date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2008-03-25 09:30:00,16.96,16.96,16.64,16.78,466000.0,13.2473,13.2473,12.9974,13.1068,466000.0
2008-03-25 09:40:00,16.82,16.89,16.71,16.72,269400.0,13.138,13.1927,13.0521,13.0599,269400.0
2008-03-25 09:50:00,16.71,16.71,16.58,16.59,343200.0,13.0521,13.0521,12.9505,12.9583,343200.0
2008-03-25 10:00:00,16.58,16.6,16.5,16.58,643400.0,12.9505,12.9662,12.888,12.9505,643400.0
2008-03-25 10:10:00,16.58,16.67,16.57,16.62,577000.0,12.9505,13.0208,12.9427,12.9818,577000.0
2008-03-25 10:20:00,16.6,16.63,16.58,16.6,267800.0,12.9662,12.9896,12.9505,12.9662,267800.0
2008-03-25 10:30:00,16.6,16.62,16.54,16.58,335000.0,12.9662,12.9818,12.9193,12.9505,335000.0
2008-03-25 10:40:00,16.59,16.65,16.59,16.64,98000.0,12.9583,13.0052,12.9583,12.9974,98000.0
2008-03-25 10:50:00,16.63,16.68,16.61,16.68,135200.0,12.9896,13.0286,12.974,13.0286,135200.0
2008-03-25 11:00:00,16.67,16.7,16.65,16.65,49600.0,13.0208,13.0443,13.0052,13.0052,49600.0
2008-03-25 11:10:00,16.64,16.68,16.61,16.63,21800.0,12.9974,13.0286,12.974,12.9896,21800.0
2008-03-25 11:20:00,16.63,16.71,16.62,16.71,34200.0,12.9896,13.0521,12.9818,13.0521,34200.0
2008-03-25 11:30:00,16.68,16.71,16.68,16.68,52600.0,13.0286,13.0521,13.0286,13.0286,52600.0
2008-03-25 11:40:00,16.68,16.69,16.64,16.64,36800.0,13.0286,13.0365,12.9974,12.9974,36800.0
2008-03-25 11:50:00,16.63,16.69,16.61,16.63,39400.0,12.9896,13.0365,12.974,12.9896,39400.0
2008-03-25 12:00:00,16.64,16.69,16.64,16.69,7400.0,12.9974,13.0365,12.9974,13.0365,7400.0
2008-03-25 12:10:00,16.73,16.73,16.71,16.71,18000.0,13.0677,13.0677,13.0521,13.0521,18000.0
2008-03-25 12:20:00,16.74,16.79,16.74,16.79,382600.0,13.0755,13.1146,13.0755,13.1146,382600.0
2008-03-25 12:30:00,16.77,16.77,16.75,16.75,123600.0,13.0989,13.0989,13.0833,13.0833,123600.0
2008-03-25 12:40:00,16.75,16.75,16.73,16.74,202600.0,13.0833,13.0833,13.0677,13.0755,202600.0
2008-03-25 12:50:00,16.75,16.75,16.73,16.73,89600.0,13.0833,13.0833,13.0677,13.0677,89600.0
2008-03-25 13:00:00,16.72,16.72,16.67,16.71,256200.0,13.0599,13.0599,13.0208,13.0521,256200.0
2008-03-25 13:10:00,16.72,16.73,16.71,16.72,238200.0,13.0599,13.0677,13.0521,13.0599,238200.0
2008-03-25 13:20:00,16.72,16.75,16.72,16.73,28400.0,13.0599,13.0833,13.0599,13.0677,28400.0
2008-03-25 13:30:00,16.72,16.75,16.72,16.72,10400.0,13.0599,13.0833,13.0599,13.0599,10400.0
2008-03-25 13:40:00,16.73,16.76,16.71,16.76,63800.0,13.0677,13.0911,13.0521,13.0911,63800.0
2008-03-25 13:50:00,16.75,16.83,16.75,16.82,63600.0,13.0833,13.1458,13.0833,13.138,63600.0
2008-03-25 14:00:00,16.81,16.82,16.78,16.8,168400.0,13.1302,13.138,13.1068,13.1224,168400.0
2008-03-25 14:10:00,16.81,16.81,16.75,16.75,257600.0,13.1302,13.1302,13.0833,13.0833,257600.0
2008-03-25 14:20:00,16.75,16.8,16.75,16.75,49200.0,13.0833,13.1224,13.0833,13.0833,49200.0
2008-03-25 14:30:00,16.75,16.78,16.73,16.78,149800.0,13.0833,13.1068,13.0677,13.1068,149800.0
2008-03-25 14:40:00,16.78,16.8,16.74,16.77,53200.0,13.1068,13.1224,13.0755,13.0989,53200.0
2008-03-25 14:50:00,16.78,16.84,16.78,16.81,399200.0,13.1068,13.1536,13.1068,13.1302,399200.0
2008-03-25 15:00:00,16.81,16.83,16.77,16.78,28000.0,13.1302,13.1458,13.0989,13.1068,28000.0
2008-03-25 15:10:00,16.76,16.82,16.74,16.78,197200.0,13.0911,13.138,13.0755,13.1068,197200.0
2008-03-25 15:20:00,16.8,16.83,16.77,16.81,90200.0,13.1224,13.1458,13.0989,13.1302,90200.0
2008-03-25 15:30:00,16.82,16.84,16.76,16.77,622000.0,13.138,13.1536,13.0911,13.0989,622000.0
2008-03-25 15:40:00,16.77,16.8,16.76,16.76,134400.0,13.0989,13.1224,13.0911,13.0911,134400.0
2008-03-25 15:50:00,16.76,16.77,16.73,16.75,933000.0,13.0911,13.0989,13.0677,13.0833,933000.0
2008-03-26 09:30:00,16.81,16.81,16.44,16.5,1309200.0,13.1302,13.1302,12.8412,12.888,1309200.0
2008-03-26 09:40:00,16.52,16.55,16.43,16.43,815400.0,12.9037,12.9271,12.8334,12.8334,815400.0
2008-03-26 09:50:00,16.43,16.52,16.41,16.51,625800.0,12.8334,12.9037,12.8177,12.8959,625800.0
2008-03-26 10:00:00,16.53,16.61,16.53,16.61,306600.0,12.9115,12.974,12.9115,12.974,306600.0
2008-03-26 10:10:00,16.62,16.63,16.55,16.55,164600.0,12.9818,12.9896,12.9271,12.9271,164600.0
2008-03-26 10:20:00,16.57,16.62,16.57,16.61,69600.0,12.9427,12.9818,12.9427,12.974,69600.0
2008-03-26 10:30:00,16.6,16.6,16.48,16.48,148000.0,12.9662,12.9662,12.8724,12.8724,148000.0
2008-03-26 10:40:00,16.47,16.48,16.42,16.42,55000.0,12.8646,12.8724,12.8256,12.8256,55000.0
2008-03-26 10:50:00,16.42,16.51,16.42,16.48,121600.0,12.8256,12.8959,12.8256,12.8724,121600.0
2008-03-26 11:00:00,16.48,16.49,16.45,16.46,98600.0,12.8724,12.8802,12.849,12.8568,98600.0
2008-03-26 11:10:00,16.47,16.47,16.41,16.42,38400.0,12.8646,12.8646,12.8177,12.8256,38400.0
2008-03-26 11:20:00,16.42,16.48,16.39,16.47,172800.0,12.8256,12.8724,12.8021,12.8646,172800.0
2008-03-26 11:30:00,16.48,16.5,16.43,16.43,312600.0,12.8724,12.888,12.8334,12.8334,312600.0
2008-03-26 11:40:00,16.46,16.48,16.43,16.48,116600.0,12.8568,12.8724,12.8334,12.8724,116600.0
2008-03-26 11:50:00,16.5,16.55,16.49,16.52,6600.0,12.888,12.9271,12.8802,12.9037,6600.0
2008-03-26 12:00:00,16.5,16.52,16.48,16.5,6000.0,12.888,12.9037,12.8724,12.888,6000.0
2008-03-26 12:10:00,16.5,16.5,16.47,16.47,2400.0,12.888,12.888,12.8646,12.8646,2400.0
2008-03-26 12:20:00,16.49,16.49,16.46,16.47,339000.0,12.8802,12.8802,12.8568,12.8646,339000.0
2008-03-26 12:30:00,16.48,16.49,16.47,16.47,52800.0,12.8724,12.8802,12.8646,12.8646,52800.0
2008-03-26 12:40:00,16.47,16.48,16.45,16.47,65200.0,12.8646,12.8724,12.849,12.8646,65200.0
2008-03-26 12:50:00,16.44,16.46,16.43,16.46,24800.0,12.8412,12.8568,12.8334,12.8568,24800.0
2008-03-26 13:00:00,16.46,16.47,16.45,16.45,83600.0,12.8568,12.8646,12.849,12.849,83600.0
2008-03-26 13:10:00,16.46,16.48,16.46,16.46,12600.0,12.8568,12.8724,12.8568,12.8568,12600.0
2008-03-26 13:20:00,16.47,16.48,16.45,16.47,20200.0,12.8646,12.8724,12.849,12.8646,20200.0
2008-03-26 13:30:00,16.46,16.47,16.4,16.43,43800.0,12.8568,12.8646,12.8099,12.8334,43800.0
2008-03-26 13:40:00,16.43,16.43,16.39,16.4,114200.0,12.8334,12.8334,12.8021,12.8099,114200.0
2008-03-26 13:50:00,16.4,16.43,16.4,16.41,100800.0,12.8099,12.8334,12.8099,12.8177,100800.0
2008-03-26 14:00:00,16.4,16.43,16.38,16.43,555200.0,12.8099,12.8334,12.7943,12.8334,555200.0
2008-03-26 14:10:00,16.43,16.46,16.42,16.45,135600.0,12.8334,12.8568,12.8256,12.849,135600.0
2008-03-26 14:20:00,16.46,16.46,16.42,16.45,343400.0,12.8568,12.8568,12.8256,12.849,343400.0
2008-03-26 14:30:00,16.45,16.47,16.43,16.47,47800.0,12.849,12.8646,12.8334,12.8646,47800.0
2008-03-26 14:40:00,16.47,16.47,16.43,16.45,10000.0,12.8646,12.8646,12.8334,12.849,10000.0
2008-03-26 14:50:00,16.47,16.56,16.45,16.56,135000.0,12.8646,12.9349,12.849,12.9349,135000.0
2008-03-26 15:00:00,16.59,16.6,16.49,16.53,145000.0,12.9583,12.9662,12.8802,12.9115,145000.0
2008-03-26 15:10:00,16.51,16.52,16.47,16.51,269400.0,12.8959,12.9037,12.8646,12.8959,269400.0
2008-03-26 15:20:00,16.51,16.52,16.44,16.45,120200.0,12.8959,12.9037,12.8412,12.849,120200.0
2008-03-26 15:30:00,16.43,16.47,16.42,16.43,71600.0,12.8334,12.8646,12.8256,12.8334,71600.0
2008-03-26 15:40:00,16.42,16.46,16.38,16.45,303200.0,12.8256,12.8568,12.7943,12.849,303200.0
2008-03-26 15:50:00,16.46,16.49,16.43,16.48,147200.0,12.8568,12.8802,12.8334,12.8724,147200.0
2008-03-27 09:30:00,16.52,16.53,16.46,16.49,323000.0,12.9037,12.9115,12.8568,12.8802,323000.0
2008-03-27 09:40:00,16.49,16.56,16.43,16.47,506600.0,12.8802,12.9349,12.8334,12.8646,506600.0
2008-03-27 09:50:00,16.48,16.48,16.35,16.45,140400.0,12.8724,12.8724,12.7709,12.849,140400.0
2008-03-27 10:00:00,16.45,16.45,16.36,16.39,78400.0,12.849,12.849,12.7787,12.8021,78400.0
2008-03-27 10:10:00,16.39,16.45,16.35,16.41,140200.0,12.8021,12.849,12.7709,12.8177,140200.0
2008-03-27 10:20:00,16.4,16.45,16.34,16.34,344800.0,12.8099,12.849,12.7631,12.7631,344800.0
2008-03-27 10:30:00,16.34,16.37,16.29,16.35,209600.0,12.7631,12.7865,12.724,12.7709,209600.0
2008-03-27 10:40:00,16.33,16.35,16.28,16.29,315000.0,12.7553,12.7709,12.7162,12.724,315000.0
2008-03-27 10:50:00,16.29,16.34,16.29,16.3,127600.0,12.724,12.7631,12.724,12.7318,127600.0
2008-03-27 11:00:00,16.3,16.34,16.28,16.29,16200.0,12.7318,12.7631,12.7162,12.724,16200.0
2008-03-27 11:10:00,16.31,16.34,16.27,16.34,152800.0,12.7396,12.7631,12.7084,12.7631,152800.0
2008-03-27 11:20:00,16.35,16.35,16.31,16.32,132200.0,12.7709,12.7709,12.7396,12.7474,132200.0
2008-03-27 11:30:00,16.31,16.36,16.3,16.35,31200.0,12.7396,12.7787,12.7318,12.7709,31200.0
2008-03-27 11:40:00,16.35,16.48,16.35,16.47,245600.0,12.7709,12.8724,12.7709,12.8646,245600.0
2008-03-27 11:50:00,16.45,16.45,16.39,16.39,10000.0,12.849,12.849,12.8021,12.8021,10000.0
2008-03-27 12:00:00,16.4,16.45,16.4,16.45,24000.0,12.8099,12.849,12.8099,12.849,24000.0
2008-03-27 12:10:00,16.46,16.5,16.46,16.47,187600.0,12.8568,12.888,12.8568,12.8646,187600.0
2008-03-27 12:20:00,16.5,16.52,16.48,16.5,7400.0,12.888,12.9037,12.8724,12.888,7400.0
2008-03-27 12:30:00,16.54,16.55,16.54,16.55,42400.0,12.9193,12.9271,12.9193,12.9271,42400.0
2008-03-27 12:40:00,16.54,16.57,16.53,16.55,24400.0,12.9193,12.9427,12.9115,12.9271,24400.0
2008-03-27 12:50:00,16.53,16.53,16.49,16.49,138200.0,12.9115,12.9115,12.8802,12.8802,138200.0
2008-03-27 13:00:00,16.46,16.54,16.46,16.54,42400.0,12.8568,12.9193,12.8568,12.9193,42400.0
2008-03-27 13:10:00,16.53,16.55,16.52,16.52,21600.0,12.9115,12.9271,12.9037,12.9037,21600.0
2008-03-27 13:20:00,16.5,16.5,16.46,16.5,17000.0,12.888,12.888,12.8568,12.888,17000.0
2008-03-27 13:30:00,16.49,16.49,16.42,16.43,14400.0,12.8802,12.8802,12.8256,12.8334,14400.0
2008-03-27 13:40:00,16.43,16.43,16.38,16.41,107200.0,12.8334,12.8334,12.7943,12.8177,107200.0
2008-03-27 13:50:00,16.41,16.43,16.4,16.4,31000.0,12.8177,12.8334,12.8099,12.8099,31000.0
2008-03-27 14:00:00,16.4,16.41,16.38,16.4,18000.0,12.8099,12.8177,12.7943,12.8099,18000.0
2008-03-27 14:10:00,16.42,16.44,16.38,16.4,88200.0,12.8256,12.8412,12.7943,12.8099,88200.0
2008-03-27 14:20:00,16.4,16.45,16.4,16.44,11400.0,12.8099,12.849,12.8099,12.8412,11400.0
2008-03-27 14:30:00,16.43,16.5,16.43,16.48,34000.0,12.8334,12.888,12.8334,12.8724,34000.0
2008-03-27 14:40:00,16.49,16.52,16.46,16.5,20000.0,12.8802,12.9037,12.8568,12.888,20000.0
2008-03-27 14:50:00,16.5,16.53,16.42,16.44,67600.0,12.888,12.9115,12.8256,12.8412,67600.0
2008-03-27 15:00:00,16.45,16.48,16.42,16.43,44000.0,12.849,12.8724,12.8256,12.8334,44000.0
2008-03-27 15:10:00,16.43,16.46,16.41,16.42,90400.0,12.8334,12.8568,12.8177,12.8256,90400.0
2008-03-27 15:20:00,16.4,16.42,16.38,16.4,125800.0,12.8099,12.8256,12.7943,12.8099,125800.0
2008-03-27 15:30:00,16.4,16.4,16.25,16.25,194800.0,12.8099,12.8099,12.6928,12.6928,194800.0
2008-03-27 15:40:00,16.25,16.3,16.24,16.29,157800.0,12.6928,12.7318,12.685,12.724,157800.0
2008-03-27 15:50:00,16.27,16.28,16.23,16.23,749200.0,12.7084,12.7162,12.6771,12.6771,749200.0
2008-03-28 09:30:00,16.0,16.0,15.85,15.93,1170400.0,12.4975,12.4975,12.3803,12.4428,1170400.0
2008-03-28 09:40:00,15.94,15.95,15.86,15.87,478200.0,12.4506,12.4584,12.3881,12.396,478200.0
2008-03-28 09:50:00,15.85,15.88,15.85,15.87,679800.0,12.3803,12.4038,12.3803,12.396,679800.0
2008-03-28 10:00:00,15.87,15.93,15.87,15.92,577200.0,12.396,12.4428,12.396,12.435,577200.0
2008-03-28 10:10:00,15.93,15.95,15.88,15.88,322400.0,12.4428,12.4584,12.4038,12.4038,322400.0
2008-03-28 10:20:00,15.88,15.88,15.84,15.86,238400.0,12.4038,12.4038,12.3725,12.3881,238400.0
2008-03-28 10:30:00,15.86,15.88,15.81,15.81,167600.0,12.3881,12.4038,12.3491,12.3491,167600.0
2008-03-28 10:40:00,15.8,15.83,15.79,15.81,160000.0,12.3413,12.3647,12.3335,12.3491,160000.0
2008-03-28 10:50:00,15.8,15.81,15.78,15.81,55800.0,12.3413,12.3491,12.3257,12.3491,55800.0
2008-03-28 11:00:00,15.79,15.79,15.72,15.76,617200.0,12.3335,12.3335,12.2788,12.31,617200.0
2008-03-28 11:10:00,15.74,15.79,15.73,15.79,39800.0,12.2944,12.3335,12.2866,12.3335,39800.0
2008-03-28 11:20:00,15.77,15.83,15.77,15.83,7000.0,12.3178,12.3647,12.3178,12.3647,7000.0
2008-03-28 11:30:00,15.83,15.86,15.83,15.84,113200.0,12.3647,12.3881,12.3647,12.3725,113200.0
2008-03-28 11:40:00,15.84,15.89,15.82,15.86,273800.0,12.3725,12.4116,12.3569,12.3881,273800.0
2008-03-28 11:50:00,15.85,15.9,15.85,15.88,760600.0,12.3803,12.4194,12.3803,12.4038,760600.0
2008-03-28 12:00:00,15.88,15.88,15.84,15.86,166800.0,12.4038,12.4038,12.3725,12.3881,166800.0
2008-03-28 12:10:00,15.85,15.86,15.84,15.84,13800.0,12.3803,12.3881,12.3725,12.3725,13800.0
2008-03-28 12:20:00,15.84,15.88,15.84,15.88,103000.0,12.3725,12.4038,12.3725,12.4038,103000.0
2008-03-28 12:30:00,15.88,15.89,15.86,15.86,108600.0,12.4038,12.4116,12.3881,12.3881,108600.0
2008-03-28 12:40:00,15.86,15.88,15.83,15.84,192800.0,12.3881,12.4038,12.3647,12.3725,192800.0
2008-03-28 12:50:00,15.85,15.86,15.84,15.84,47400.0,12.3803,12.3881,12.3725,12.3725,47400.0
2008-03-28 13:00:00,15.84,15.87,15.84,15.86,17800.0,12.3725,12.396,12.3725,12.3881,17800.0
2008-03-28 13:10:00,15.86,15.87,15.85,15.85,9000.0,12.3881,12.396,12.3803,12.3803,9000.0
2008-03-28 13:20:00,15.86,15.87,15.85,15.85,41200.0,12.3881,12.396,12.3803,12.3803,41200.0
2008-03-28 13:30:00,15.85,15.85,15.8,15.81,50600.0,12.3803,12.3803,12.3413,12.3491,50600.0
2008-03-28 13:40:00,15.81,15.81,15.77,15.78,43400.0,12.3491,12.3491,12.3178,12.3257,43400.0
2008-03-28 13:50:00,15.77,15.79,15.76,15.79,32400.0,12.3178,12.3335,12.31,12.3335,32400.0
2008-03-28 14:00:00,15.77,15.8,15.77,15.79,12000.0,12.3178,12.3413,12.3178,12.3335,12000.0
2008-03-28 14:10:00,15.8,15.81,15.79,15.81,11800.0,12.3413,12.3491,12.3335,12.3491,11800.0
2008-03-28 14:20:00,15.78,15.8,15.76,15.76,16000.0,12.3257,12.3413,12.31,12.31,16000.0
2008-03-28 14:30:00,15.76,15.78,15.74,15.75,263800.0,12.31,12.3257,12.2944,12.3022,263800.0
2008-03-28 14:40:00,15.74,15.78,15.74,15.78,19200.0,12.2944,12.3257,12.2944,12.3257,19200.0
2008-03-28 14:50:00,15.78,15.8,15.76,15.8,150800.0,12.3257,12.3413,12.31,12.3413,150800.0
2008-03-28 15:00:00,15.8,15.8,15.74,15.74,220800.0,12.3413,12.3413,12.2944,12.2944,220800.0
2008-03-28 15:10:00,15.74,15.76,15.71,15.71,78400.0,12.2944,12.31,12.271,12.271,78400.0
2008-03-28 15:20:00,15.71,15.76,15.71,15.75,73800.0,12.271,12.31,12.271,12.3022,73800.0
2008-03-28 15:30:00,15.74,15.77,15.73,15.74,128200.0,12.2944,12.3178,12.2866,12.2944,128200.0
2008-03-28 15:40:00,15.74,15.75,15.68,15.71,101000.0,12.2944,12.3022,12.2475,12.271,101000.0
2008-03-28 15:50:00,15.71,15.73,15.69,15.72,861600.0,12.271,12.2866,12.2554,12.2788,861600.0
2008-03-31 09:30:00,15.67,15.76,15.63,15.65,8000.0,12.2397,12.31,12.2085,12.2241,8000.0
2008-03-31 09:40:00,15.69,15.89,15.69,15.87,79600.0,12.2554,12.4116,12.2554,12.396,79600.0
2008-03-31 09:50:00,15.87,15.88,15.84,15.85,179200.0,12.396,12.4038,12.3725,12.3803,179200.0
2008-03-31 10:00:00,15.83,15.84,15.75,15.79,59200.0,12.3647,12.3725,12.3022,12.3335,59200.0
2008-03-31 10:10:00,15.79,15.79,15.74,15.77,72200.0,12.3335,12.3335,12.2944,12.3178,72200.0
2008-03-31 10:20:00,15.79,15.79,15.67,15.67,77800.0,12.3335,12.3335,12.2397,12.2397,77800.0
2008-03-31 10:30:00,15.69,15.76,15.69,15.74,54800.0,12.2554,12.31,12.2554,12.2944,54800.0
2008-03-31 10:40:00,15.77,15.79,15.76,15.76,56000.0,12.3178,12.3335,12.31,12.31,56000.0
2008-03-31 10:50:00,15.81,15.83,15.81,15.81,13600.0,12.3491,12.3647,12.3491,12.3491,13600.0
2008-03-31 11:00:00,15.81,15.81,15.76,15.78,31000.0,12.3491,12.3491,12.31,12.3257,31000.0
2008-03-31 11:10:00,15.77,15.78,15.77,15.77,1200.0,12.3178,12.3257,12.3178,12.3178,1200.0
2008-03-31 11:20:00,15.78,15.81,15.76,15.78,140000.0,12.3257,12.3491,12.31,12.3257,140000.0
2008-03-31 11:30:00,15.85,15.88,15.85,15.88,51000.0,12.3803,12.4038,12.3803,12.4038,51000.0
2008-03-31 11:40:00,15.88,15.92,15.88,15.92,31600.0,12.4038,12.435,12.4038,12.435,31600.0
2008-03-31 11:50:00,15.93,15.97,15.92,15.97,648600.0,12.4428,12.4741,12.435,12.4741,648600.0
2008-03-31 12:00:00,15.98,15.98,15.91,15.91,106800.0,12.4819,12.4819,12.4272,12.4272,106800.0
2008-03-31 12:10:00,15.91,15.91,15.91,15.91,0.0,12.4272,12.4272,12.4272,12.4272,0.0
2008-03-31 12:20:00,15.91,15.91,15.91,15.91,0.0,12.4272,12.4272,12.4272,12.4272,0.0
2008-03-31 12:30:00,15.97,15.98,15.96,15.97,53600.0,12.4741,12.4819,12.4663,12.4741,53600.0
2008-03-31 12:40:00,15.96,15.96,15.93,15.93,1600.0,12.4663,12.4663,12.4428,12.4428,1600.0
2008-03-31 12:50:00,15.97,16.0,15.97,16.0,12000.0,12.4741,12.4975,12.4741,12.4975,12000.0
2008-03-31 13:00:00,15.98,16.01,15.98,16.01,80200.0,12.4819,12.5053,12.4819,12.5053,80200.0
2008-03-31 13:10:00,16.03,16.03,16.0,16.02,27600.0,12.5209,12.5209,12.4975,12.5131,27600.0
2008-03-31 13:20:00,16.02,16.02,16.0,16.01,29200.0,12.5131,12.5131,12.4975,12.5053,29200.0
2008-03-31 13:30:00,16.01,16.07,16.01,16.06,240600.0,12.5053,12.5522,12.5053,12.5444,240600.0
2008-03-31 13:40:00,16.05,16.05,16.0,16.04,38600.0,12.5366,12.5366,12.4975,12.5287,38600.0
2008-03-31 13:50:00,16.04,16.04,16.01,16.01,200800.0,12.5287,12.5287,12.5053,12.5053,200800.0
2008-03-31 14:00:00,16.01,16.01,15.97,15.97,53800.0,12.5053,12.5053,12.4741,12.4741,53800.0
2008-03-31 14:10:00,15.96,15.98,15.95,15.95,7400.0,12.4663,12.4819,12.4584,12.4584,7400.0
2008-03-31 14:20:00,15.96,15.99,15.95,15.97,28800.0,12.4663,12.4897,12.4584,12.4741,28800.0
2008-03-31 14:30:00,15.99,15.99,15.96,15.97,101600.0,12.4897,12.4897,12.4663,12.4741,101600.0
2008-03-31 14:40:00,15.96,15.96,15.92,15.93,57200.0,12.4663,12.4663,12.435,12.4428,57200.0
2008-03-31 14:50:00,15.91,15.91,15.88,15.88,2200.0,12.4272,12.4272,12.4038,12.4038,2200.0
2008-03-31 15:00:00,15.91,15.92,15.89,15.9,26400.0,12.4272,12.435,12.4116,12.4194,26400.0
2008-03-31 15:10:00,15.89,15.92,15.89,15.92,75000.0,12.4116,12.435,12.4116,12.435,75000.0
2008-03-31 15:20:00,15.92,15.99,15.91,15.96,90200.0,12.435,12.4897,12.4272,12.4663,90200.0
2008-03-31 15:30:00,15.93,15.96,15.92,15.94,38400.0,12.4428,12.4663,12.435,12.4506,38400.0
2008-03-31 15:40:00,15.95,16.01,15.95,16.0,285600.0,12.4584,12.5053,12.4584,12.4975,285600.0
2008-03-31 15:50:00,16.02,16.02,15.94,15.94,238200.0,12.5131,12.5131,12.4506,12.4506,238200.0
2008-04-01 09:30:00,16.07,16.37,16.07,16.3,488000.0,12.5522,12.7865,12.5522,12.7318,488000.0
2008-04-01 09:40:00,16.3,16.3,16.21,16.25,271600.0,12.7318,12.7318,12.6615,12.6928,271600.0
2008-04-01 09:50:00,16.28,16.37,16.24,16.36,836600.0,12.7162,12.7865,12.685,12.7787,836600.0
2008-04-01 10:00:00,16.36,16.43,16.32,16.32,317200.0,12.7787,12.8334,12.7474,12.7474,317200.0
2008-04-01 10:10:00,16.31,16.34,16.29,16.34,168600.0,12.7396,12.7631,12.724,12.7631,168600.0
2008-04-01 10:20:00,16.33,16.37,16.33,16.35,232400.0,12.7553,12.7865,12.7553,12.7709,232400.0
2008-04-01 10:30:00,16.37,16.46,16.35,16.43,723800.0,12.7865,12.8568,12.7709,12.8334,723800.0
2008-04-01 10:40:00,16.43,16.48,16.4,16.41,292200.0,12.8334,12.8724,12.8099,12.8177,292200.0
2008-04-01 10:50:00,16.4,16.49,16.4,16.49,175200.0,12.8099,12.8802,12.8099,12.8802,175200.0
2008-04-01 11:00:00,16.48,16.52,16.47,16.49,167200.0,12.8724,12.9037,12.8646,12.8802,167200.0
2008-04-01 11:10:00,16.5,16.53,16.49,16.51,199400.0,12.888,12.9115,12.8802,12.8959,199400.0
2008-04-01 11:20:00,16.51,16.51,16.46,16.47,580600.0,12.8959,12.8959,12.8568,12.8646,580600.0
2008-04-01 11:30:00,16.47,16.51,16.47,16.5,233000.0,12.8646,12.8959,12.8646,12.888,233000.0
2008-04-01 11:40:00,16.5,16.5,16.46,16.47,106600.0,12.888,12.888,12.8568,12.8646,106600.0
2008-04-01 11:50:00,16.47,16.52,16.47,16.51,186600.0,12.8646,12.9037,12.8646,12.8959,186600.0
2008-04-01 12:00:00,16.52,16.56,16.5,16.54,70600.0,12.9037,12.9349,12.888,12.9193,70600.0
2008-04-01 12:10:00,16.55,16.63,16.55,16.63,789600.0,12.9271,12.9896,12.9271,12.9896,789600.0
2008-04-01 12:20:00,16.63,16.64,16.55,16.55,177000.0,12.9896,12.9974,12.9271,12.9271,177000.0
2008-04-01 12:30:00,16.6,16.6,16.57,16.57,8600.0,12.9662,12.9662,12.9427,12.9427,8600.0
2008-04-01 12:40:00,16.58,16.6,16.54,16.56,70600.0,12.9505,12.9662,12.9193,12.9349,70600.0
2008-04-01 12:50:00,16.56,16.58,16.55,16.56,9800.0,12.9349,12.9505,12.9271,12.9349,9800.0
2008-04-01 13:00:00,16.56,16.59,16.55,16.56,25800.0,12.9349,12.9583,12.9271,12.9349,25800.0
2008-04-01 13:10:00,16.56,16.6,16.55,16.6,90400.0,12.9349,12.9662,12.9271,12.9662,90400.0
2008-04-01 13:20:00,16.59,16.66,16.59,16.65,572400.0,12.9583,13.013,12.9583,13.0052,572400.0
2008-04-01 13:30:00,16.66,16.66,16.63,16.63,78800.0,13.013,13.013,12.9896,12.9896,78800.0
2008-04-01 13:40:00,16.63,16.65,16.6,16.63,315200.0,12.9896,13.0052,12.9662,12.9896,315200.0
2008-04-01 13:50:00,16.63,16.63,16.56,16.57,131600.0,12.9896,12.9896,12.9349,12.9427,131600.0
2008-04-01 14:00:00,16.57,16.59,16.56,16.57,177800.0,12.9427,12.9583,12.9349,12.9427,177800.0
2008-04-01 14:10:00,16.57,16.59,16.55,16.56,131600.0,12.9427,12.9583,12.9271,12.9349,131600.0
2008-04-01 14:20:00,16.56,16.65,16.56,16.59,746000.0,12.9349,13.0052,12.9349,12.9583,746000.0
2008-04-01 14:30:00,16.58,16.68,16.58,16.66,229000.0,12.9505,13.0286,12.9505,13.013,229000.0
2008-04-01 14:40:00,16.66,16.68,16.65,16.68,112000.0,13.013,13.0286,13.0052,13.0286,112000.0
2008-04-01 14:50:00,16.68,16.72,16.62,16.63,840000.0,13.0286,13.0599,12.9818,12.9896,840000.0
2008-04-01 15:00:00,16.61,16.67,16.58,16.67,793400.0,12.974,13.0208,12.9505,13.0208,793400.0
2008-04-01 15:10:00,16.66,16.7,16.65,16.66,725600.0,13.013,13.0443,13.0052,13.013,725600.0
2008-04-01 15:20:00,16.65,16.68,16.64,16.67,372400.0,13.0052,13.0286,12.9974,13.0208,372400.0
2008-04-01 15:30:00,16.68,16.69,16.61,16.66,127400.0,13.0286,13.0365,12.974,13.013,127400.0
2008-04-01 15:40:00,16.66,16.73,16.66,16.68,823800.0,13.013,13.0677,13.013,13.0286,823800.0
2008-04-01 15:50:00,16.68,16.71,16.67,16.7,531800.0,13.0286,13.0521,13.0208,13.0443,531800.0
2008-04-02 09:30:00,16.8,16.8,16.67,16.68,240800.0,13.1224,13.1224,13.0208,13.0286,240800.0
2008-04-02 09:40:00,16.68,16.8,16.68,16.75,234800.0,13.0286,13.1224,13.0286,13.0833,234800.0
2008-04-02 09:50:00,16.75,16.75,16.64,16.67,150000.0,13.0833,13.0833,12.9974,13.0208,150000.0
2008-04-02 10:00:00,16.65,16.68,16.59,16.66,334000.0,13.0052,13.0286,12.9583,13.013,334000.0
2008-04-02 10:10:00,16.65,16.71,16.64,16.71,299400.0,13.0052,13.0521,12.9974,13.0521,299400.0
2008-04-02 10:20:00,16.71,16.84,16.7,16.81,188800.0,13.0521,13.1536,13.0443,13.1302,188800.0
2008-04-02 10:30:00,16.81,16.96,16.81,16.95,907400.0,13.1302,13.2473,13.1302,13.2395,907400.0
2008-04-02 10:40:00,16.96,16.98,16.89,16.9,190600.0,13.2473,13.263,13.1927,13.2005,190600.0
2008-04-02 10:50:00,16.9,16.97,16.9,16.97,122000.0,13.2005,13.2552,13.2005,13.2552,122000.0
2008-04-02 11:00:00,16.98,17.02,16.95,16.95,1086000.0,13.263,13.2942,13.2395,13.2395,1086000.0
2008-04-02 11:10:00,16.95,16.96,16.93,16.95,275000.0,13.2395,13.2473,13.2239,13.2395,275000.0
2008-04-02 11:20:00,16.94,16.94,16.87,16.9,198400.0,13.2317,13.2317,13.177,13.2005,198400.0
2008-04-02 11:30:00,16.9,16.91,16.88,16.88,206800.0,13.2005,13.2083,13.1849,13.1849,206800.0
2008-04-02 11:40:00,16.88,16.96,16.85,16.96,455800.0,13.1849,13.2473,13.1614,13.2473,455800.0
2008-04-02 11:50:00,16.95,16.95,16.91,16.92,49800.0,13.2395,13.2395,13.2083,13.2161,49800.0
2008-04-02 12:00:00,16.93,16.95,16.91,16.92,52200.0,13.2239,13.2395,13.2083,13.2161,52200.0
2008-04-02 12:10:00,16.91,16.91,16.84,16.88,937400.0,13.2083,13.2083,13.1536,13.1849,937400.0
2008-04-02 12:20:00,16.88,16.9,16.84,16.86,271200.0,13.1849,13.2005,13.1536,13.1692,271200.0
2008-04-02 12:30:00,16.86,16.88,16.84,16.85,104800.0,13.1692,13.1849,13.1536,13.1614,104800.0
2008-04-02 12:40:00,16.85,16.86,16.83,16.83,289800.0,13.1614,13.1692,13.1458,13.1458,289800.0
2008-04-02 12:50:00,16.84,16.84,16.82,16.82,353600.0,13.1536,13.1536,13.138,13.138,353600.0
2008-04-02 13:00:00,16.82,16.86,16.76,16.77,121800.0,13.138,13.1692,13.0911,13.0989,121800.0
2008-04-02 13:10:00,16.75,16.78,16.73,16.78,405600.0,13.0833,13.1068,13.0677,13.1068,405600.0
2008-04-02 13:20:00,16.78,16.83,16.78,16.81,92600.0,13.1068,13.1458,13.1068,13.1302,92600.0
2008-04-02 13:30:00,16.81,16.83,16.77,16.83,35200.0,13.1302,13.1458,13.0989,13.1458,35200.0
2008-04-02 13:40:00,16.82,16.85,16.82,16.83,103400.0,13.138,13.1614,13.138,13.1458,103400.0
2008-04-02 13:50:00,16.82,16.83,16.81,16.81,41600.0,13.138,13.1458,13.1302,13.1302,41600.0
2008-04-02 14:00:00,16.82,16.85,16.82,16.85,33000.0,13.138,13.1614,13.138,13.1614,33000.0
2008-04-02 14:10:00,16.85,16.85,16.8,16.82,301400.0,13.1614,13.1614,13.1224,13.138,301400.0
2008-04-02 14:20:00,16.82,16.82,16.72,16.73,96800.0,13.138,13.138,13.0599,13.0677,96800.0
2008-04-02 14:30:00,16.73,16.75,16.69,16.73,9600.0,13.0677,13.0833,13.0365,13.0677,9600.0
2008-04-02 14:40:00,16.73,16.74,16.68,16.68,236800.0,13.0677,13.0755,13.0286,13.0286,236800.0
2008-04-02 14:50:00,16.68,16.71,16.66,16.69,104800.0,13.0286,13.0521,13.013,13.0365,104800.0
2008-04-02 15:00:00,16.68,16.68,16.58,16.6,194400.0,13.0286,13.0286,12.9505,12.9662,194400.0
2008-04-02 15:10:00,16.62,16.7,16.61,16.7,273200.0,12.9818,13.0443,12.974,13.0443,273200.0
2008-04-02 15:20:00,16.68,16.69,16.64,16.68,88200.0,13.0286,13.0365,12.9974,13.0286,88200.0
2008-04-02 15:30:00,16.68,16.71,16.64,16.66,150400.0,13.0286,13.0521,12.9974,13.013,150400.0
2008-04-02 15:40:00,16.65,16.72,16.65,16.72,114800.0,13.0052,13.0599,13.0052,13.0599,114800.0
2008-04-02 15:50:00,16.71,16.73,16.66,16.7,850200.0,13.0521,13.0677,13.013,13.0443,850200.0
2008-04-03 09:30:00,16.5,16.66,16.42,16.44,447400.0,12.888,13.013,12.8256,12.8412,447400.0
2008-04-03 09:40:00,16.44,16.5,16.39,16.5,202600.0,12.8412,12.888,12.8021,12.888,202600.0
2008-04-03 09:50:00,16.52,16.57,16.49,16.56,132600.0,12.9037,12.9427,12.8802,12.9349,132600.0
2008-04-03 10:00:00,16.57,16.61,16.53,16.58,226600.0,12.9427,12.974,12.9115,12.9505,226600.0
2008-04-03 10:10:00,16.57,16.57,16.52,16.52,79400.0,12.9427,12.9427,12.9037,12.9037,79400.0
2008-04-03 10:20:00,16.52,16.52,16.46,16.47,81800.0,12.9037,12.9037,12.8568,12.8646,81800.0
2008-04-03 10:30:00,16.46,16.5,16.45,16.5,33400.0,12.8568,12.888,12.849,12.888,33400.0
2008-04-03 10:40:00,16.51,16.54,16.47,16.47,37200.0,12.8959,12.9193,12.8646,12.8646,37200.0
2008-04-03 10:50:00,16.47,16.48,16.41,16.41,185600.0,12.8646,12.8724,12.8177,12.8177,185600.0
2008-04-03 11:00:00,16.41,16.45,16.4,16.45,22000.0,12.8177,12.849,12.8099,12.849,22000.0
2008-04-03 11:10:00,16.47,16.48,16.46,16.48,60000.0,12.8646,12.8724,12.8568,12.8724,60000.0
2008-04-03 11:20:00,16.48,16.48,16.44,16.45,14600.0,12.8724,12.8724,12.8412,12.849,14600.0
2008-04-03 11:30:00,16.47,16.5,16.46,16.49,9200.0,12.8646,12.888,12.8568,12.8802,9200.0
2008-04-03 11:40:00,16.48,16.51,16.47,16.5,165800.0,12.8724,12.8959,12.8646,12.888,165800.0
2008-04-03 11:50:00,16.52,16.53,16.5,16.5,54600.0,12.9037,12.9115,12.888,12.888,54600.0
2008-04-03 12:00:00,16.49,16.54,16.49,16.54,109000.0,12.8802,12.9193,12.8802,12.9193,109000.0
2008-04-03 12:10:00,16.52,16.52,16.5,16.52,64600.0,12.9037,12.9037,12.888,12.9037,64600.0
2008-04-03 12:20:00,16.5,16.51,16.49,16.5,19000.0,12.888,12.8959,12.8802,12.888,19000.0
2008-04-03 12:30:00,16.49,16.57,16.49,16.57,18400.0,12.8802,12.9427,12.8802,12.9427,18400.0
2008-04-03 12:40:00,16.58,16.63,16.58,16.62,663800.0,12.9505,12.9896,12.9505,12.9818,663800.0
2008-04-03 12:50:00,16.63,16.63,16.6,16.6,168400.0,12.9896,12.9896,12.9662,12.9662,168400.0
2008-04-03 13:00:00,16.6,16.6,16.58,16.59,329400.0,12.9662,12.9662,12.9505,12.9583,329400.0
2008-04-03 13:10:00,16.59,16.63,16.58,16.63,197400.0,12.9583,12.9896,12.9505,12.9896,197400.0
2008-04-03 13:20:00,16.62,16.64,16.61,16.62,81400.0,12.9818,12.9974,12.974,12.9818,81400.0
2008-04-03 13:30:00,16.62,16.63,16.58,16.6,48000.0,12.9818,12.9896,12.9505,12.9662,48000.0
2008-04-03 13:40:00,16.6,16.6,16.58,16.6,232000.0,12.9662,12.9662,12.9505,12.9662,232000.0
2008-04-03 13:50:00,16.6,16.61,16.53,16.53,350600.0,12.9662,12.974,12.9115,12.9115,350600.0
2008-04-03 14:00:00,16.53,16.6,16.53,16.57,40600.0,12.9115,12.9662,12.9115,12.9427,40600.0
2008-04-03 14:10:00,16.58,16.59,16.55,16.55,103800.0,12.9505,12.9583,12.9271,12.9271,103800.0
2008-04-03 14:20:00,16.56,16.61,16.55,16.61,174200.0,12.9349,12.974,12.9271,12.974,174200.0
2008-04-03 14:30:00,16.6,16.61,16.55,16.55,192000.0,12.9662,12.974,12.9271,12.9271,192000.0
2008-04-03 14:40:00,16.57,16.59,16.55,16.58,19600.0,12.9427,12.9583,12.9271,12.9505,19600.0
2008-04-03 14:50:00,16.58,16.63,16.58,16.63,13200.0,12.9505,12.9896,12.9505,12.9896,13200.0
2008-04-03 15:00:00,16.62,16.64,16.59,16.6,116200.0,12.9818,12.9974,12.9583,12.9662,116200.0
2008-04-03 15:10:00,16.61,16.62,16.57,16.57,346800.0,12.974,12.9818,12.9427,12.9427,346800.0
2008-04-03 15:20:00,16.57,16.58,16.55,16.56,173800.0,12.9427,12.9505,12.9271,12.9349,173800.0
2008-04-03 15:30:00,16.56,16.6,16.54,16.59,438400.0,12.9349,12.9662,12.9193,12.9583,438400.0
2008-04-03 15:40:00,16.59,16.6,16.54,16.55,220800.0,12.9583,12.9662,12.9193,12.9271,220800.0
2008-04-03 15:50:00,16.54,16.6,16.52,16.6,298000.0,12.9193,12.9662,12.9037,12.9662,298000.0
2008-04-04 09:30:00,16.71,16.71,16.41,16.41,250000.0,13.0521,13.0521,12.8177,12.8177,250000.0
2008-04-04 09:40:00,16.39,16.47,16.36,16.42,383600.0,12.8021,12.8646,12.7787,12.8256,383600.0
2008-04-04 09:50:00,16.41,16.51,16.35,16.49,314600.0,12.8177,12.8959,12.7709,12.8802,314600.0
2008-04-04 10:00:00,16.49,16.51,16.42,16.43,101200.0,12.8802,12.8959,12.8256,12.8334,101200.0
2008-04-04 10:10:00,16.43,16.45,16.39,16.4,267600.0,12.8334,12.849,12.8021,12.8099,267600.0
2008-04-04 10:20:00,16.4,16.43,16.39,16.43,185800.0,12.8099,12.8334,12.8021,12.8334,185800.0
2008-04-04 10:30:00,16.43,16.43,16.36,16.39,146800.0,12.8334,12.8334,12.7787,12.8021,146800.0
2008-04-04 10:40:00,16.4,16.46,16.4,16.45,67200.0,12.8099,12.8568,12.8099,12.849,67200.0
2008-04-04 10:50:00,16.46,16.47,16.44,16.47,56200.0,12.8568,12.8646,12.8412,12.8646,56200.0
2008-04-04 11:00:00,16.47,16.58,16.47,16.55,466400.0,12.8646,12.9505,12.8646,12.9271,466400.0
2008-04-04 11:10:00,16.56,16.56,16.5,16.5,59400.0,12.9349,12.9349,12.888,12.888,59400.0
2008-04-04 11:20:00,16.5,16.52,16.49,16.52,63000.0,12.888,12.9037,12.8802,12.9037,63000.0
2008-04-04 11:30:00,16.53,16.57,16.52,16.56,292800.0,12.9115,12.9427,12.9037,12.9349,292800.0
2008-04-04 11:40:00,16.56,16.56,16.5,16.5,339000.0,12.9349,12.9349,12.888,12.888,339000.0
2008-04-04 11:50:00,16.5,16.52,16.47,16.48,39000.0,12.888,12.9037,12.8646,12.8724,39000.0
2008-04-04 12:00:00,16.48,16.5,16.47,16.5,27600.0,12.8724,12.888,12.8646,12.888,27600.0
2008-04-04 12:10:00,16.52,16.59,16.52,16.59,500400.0,12.9037,12.9583,12.9037,12.9583,500400.0
2008-04-04 12:20:00,16.57,16.58,16.54,16.58,84200.0,12.9427,12.9505,12.9193,12.9505,84200.0
2008-04-04 12:30:00,16.58,16.6,16.56,16.59,139800.0,12.9505,12.9662,12.9349,12.9583,139800.0
2008-04-04 12:40:00,16.57,16.59,16.55,16.55,19400.0,12.9427,12.9583,12.9271,12.9271,19400.0
2008-04-04 12:50:00,16.55,16.6,16.55,16.57,28400.0,12.9271,12.9662,12.9271,12.9427,28400.0
2008-04-04 13:00:00,16.59,16.6,16.56,16.57,53800.0,12.9583,12.9662,12.9349,12.9427,53800.0
2008-04-04 13:10:00,16.57,16.6,16.57,16.58,11400.0,12.9427,12.9662,12.9427,12.9505,11400.0
2008-04-04 13:20:00,16.6,16.61,16.59,16.61,429600.0,12.9662,12.974,12.9583,12.974,429600.0
2008-04-04 13:30:00,16.62,16.63,16.6,16.61,22000.0,12.9818,12.9896,12.9662,12.974,22000.0
2008-04-04 13:40:00,16.61,16.63,16.59,16.61,93600.0,12.974,12.9896,12.9583,12.974,93600.0
2008-04-04 13:50:00,16.62,16.62,16.58,16.59,123800.0,12.9818,12.9818,12.9505,12.9583,123800.0
2008-04-04 14:00:00,16.6,16.6,16.55,16.57,88000.0,12.9662,12.9662,12.9271,12.9427,88000.0
2008-04-04 14:10:00,16.57,16.58,16.54,16.55,292000.0,12.9427,12.9505,12.9193,12.9271,292000.0
2008-04-04 14:20:00,16.55,16.55,16.5,16.53,165000.0,12.9271,12.9271,12.888,12.9115,165000.0
2008-04-04 14:30:00,16.52,16.55,16.49,16.55,178800.0,12.9037,12.9271,12.8802,12.9271,178800.0
2008-04-04 14:40:00,16.55,16.56,16.53,16.54,116800.0,12.9271,12.9349,12.9115,12.9193,116800.0
2008-04-04 14:50:00,16.54,16.56,16.5,16.5,53600.0,12.9193,12.9349,12.888,12.888,53600.0
2008-04-04 15:00:00,16.51,16.54,16.49,16.51,121200.0,12.8959,12.9193,12.8802,12.8959,121200.0
2008-04-04 15:10:00,16.5,16.5,16.43,16.45,175600.0,12.888,12.888,12.8334,12.849,175600.0
2008-04-04 15:20:00,16.47,16.48,16.43,16.45,137000.0,12.8646,12.8724,12.8334,12.849,137000.0
2008-04-04 15:30:00,16.45,16.46,16.42,16.42,132400.0,12.849,12.8568,12.8256,12.8256,132400.0
2008-04-04 15:40:00,16.42,16.45,16.41,16.43,131000.0,12.8256,12.849,12.8177,12.8334,131000.0
2008-04-04 15:50:00,16.43,16.47,16.43,16.43,239400.0,12.8334,12.8646,12.8334,12.8334,239400.0
2008-04-07 09:30:00,16.76,16.76,16.4,16.42,299200.0,13.0911,13.0911,12.8099,12.8256,299200.0
2008-04-07 09:40:00,16.42,16.43,16.35,16.36,247800.0,12.8256,12.8334,12.7709,12.7787,247800.0
2008-04-07 09:50:00,16.4,16.45,16.4,16.43,655800.0,12.8099,12.849,12.8099,12.8334,655800.0
2008-04-07 10:00:00,16.43,16.45,16.38,16.39,118000.0,12.8334,12.849,12.7943,12.8021,118000.0
2008-04-07 10:10:00,16.38,16.42,16.38,16.41,133600.0,12.7943,12.8256,12.7943,12.8177,133600.0
2008-04-07 10:20:00,16.4,16.42,16.36,16.36,98200.0,12.8099,12.8256,12.7787,12.7787,98200.0
2008-04-07 10:30:00,16.36,16.4,16.35,16.4,54600.0,12.7787,12.8099,12.7709,12.8099,54600.0
2008-04-07 10:40:00,16.4,16.44,16.4,16.42,110200.0,12.8099,12.8412,12.8099,12.8256,110200.0
2008-04-07 10:50:00,16.42,16.49,16.41,16.49,105800.0,12.8256,12.8802,12.8177,12.8802,105800.0
2008-04-07 11:00:00,16.48,16.5,16.4,16.42,164000.0,12.8724,12.888,12.8099,12.8256,164000.0
2008-04-07 11:10:00,16.41,16.42,16.4,16.42,46800.0,12.8177,12.8256,12.8099,12.8256,46800.0
2008-04-07 11:20:00,16.44,16.45,16.43,16.43,32600.0,12.8412,12.849,12.8334,12.8334,32600.0
2008-04-07 11:30:00,16.43,16.48,16.43,16.43,328400.0,12.8334,12.8724,12.8334,12.8334,328400.0
2008-04-07 11:40:00,16.44,16.47,16.44,16.45,34000.0,12.8412,12.8646,12.8412,12.849,34000.0
2008-04-07 11:50:00,16.45,16.46,16.42,16.42,16600.0,12.849,12.8568,12.8256,12.8256,16600.0
2008-04-07 12:00:00,16.43,16.43,16.42,16.43,21800.0,12.8334,12.8334,12.8256,12.8334,21800.0
2008-04-07 12:10:00,16.43,16.47,16.43,16.45,59400.0,12.8334,12.8646,12.8334,12.849,59400.0
2008-04-07 12:20:00,16.46,16.5,16.46,16.5,25400.0,12.8568,12.888,12.8568,12.888,25400.0
2008-04-07 12:30:00,16.5,16.52,16.49,16.51,235600.0,12.888,12.9037,12.8802,12.8959,235600.0
2008-04-07 12:40:00,16.52,16.54,16.52,16.52,123000.0,12.9037,12.9193,12.9037,12.9037,123000.0
2008-04-07 12:50:00,16.52,16.54,16.5,16.51,35800.0,12.9037,12.9193,12.888,12.8959,35800.0
2008-04-07 13:00:00,16.53,16.53,16.5,16.5,65800.0,12.9115,12.9115,12.888,12.888,65800.0
2008-04-07 13:10:00,16.51,16.52,16.5,16.5,57800.0,12.8959,12.9037,12.888,12.888,57800.0
2008-04-07 13:20:00,16.5,16.52,16.5,16.51,24200.0,12.888,12.9037,12.888,12.8959,24200.0
2008-04-07 13:30:00,16.52,16.53,16.5,16.5,138800.0,12.9037,12.9115,12.888,12.888,138800.0
2008-04-07 13:40:00,16.5,16.5,16.48,16.5,31600.0,12.888,12.888,12.8724,12.888,31600.0
2008-04-07 13:50:00,16.5,16.5,16.46,16.47,210000.0,12.888,12.888,12.8568,12.8646,210000.0
2008-04-07 14:00:00,16.47,16.48,16.46,16.48,238800.0,12.8646,12.8724,12.8568,12.8724,238800.0
2008-04-07 14:10:00,16.48,16.5,16.47,16.49,115600.0,12.8724,12.888,12.8646,12.8802,115600.0
2008-04-07 14:20:00,16.48,16.49,16.45,16.45,291400.0,12.8724,12.8802,12.849,12.849,291400.0
2008-04-07 14:30:00,16.45,16.46,16.41,16.42,220000.0,12.849,12.8568,12.8177,12.8256,220000.0
2008-04-07 14:40:00,16.43,16.43,16.4,16.41,166000.0,12.8334,12.8334,12.8099,12.8177,166000.0
2008-04-07 14:50:00,16.4,16.43,16.4,16.41,118400.0,12.8099,12.8334,12.8099,12.8177,118400.0
2008-04-07 15:00:00,16.4,16.4,16.35,16.35,112200.0,12.8099,12.8099,12.7709,12.7709,112200.0
2008-04-07 15:10:00,16.34,16.36,16.33,16.34,447000.0,12.7631,12.7787,12.7553,12.7631,447000.0
2008-04-07 15:20:00,16.34,16.36,16.32,16.36,124400.0,12.7631,12.7787,12.7474,12.7787,124400.0
2008-04-07 15:30:00,16.36,16.36,16.3,16.31,392400.0,12.7787,12.7787,12.7318,12.7396,392400.0
2008-04-07 15:40:00,16.31,16.33,16.29,16.32,413200.0,12.7396,12.7553,12.724,12.7474,413200.0
2008-04-07 15:50:00,16.32,16.34,16.31,16.34,181600.0,12.7474,12.7631,12.7396,12.7631,181600.0
2008-04-08 09:30:00,16.26,16.26,16.18,16.21,242000.0,12.7006,12.7006,12.6381,12.6615,242000.0
2008-04-08 09:40:00,16.21,16.23,16.2,16.23,956800.0,12.6615,12.6771,12.6537,12.6771,956800.0
2008-04-08 09:50:00,16.23,16.25,16.22,16.24,108200.0,12.6771,12.6928,12.6693,12.685,108200.0
2008-04-08 10:00:00,16.23,16.25,16.17,16.18,295200.0,12.6771,12.6928,12.6303,12.6381,295200.0
2008-04-08 10:10:00,16.19,16.22,16.17,16.19,177600.0,12.6459,12.6693,12.6303,12.6459,177600.0
2008-04-08 10:20:00,16.2,16.2,16.17,16.2,178000.0,12.6537,12.6537,12.6303,12.6537,178000.0
2008-04-08 10:30:00,16.2,16.25,16.19,16.25,151000.0,12.6537,12.6928,12.6459,12.6928,151000.0
2008-04-08 10:40:00,16.25,16.27,16.25,16.26,100200.0,12.6928,12.7084,12.6928,12.7006,100200.0
2008-04-08 10:50:00,16.27,16.28,16.23,16.25,94600.0,12.7084,12.7162,12.6771,12.6928,94600.0
2008-04-08 11:00:00,16.25,16.28,16.24,16.28,151600.0,12.6928,12.7162,12.685,12.7162,151600.0
2008-04-08 11:10:00,16.27,16.28,16.24,16.25,204200.0,12.7084,12.7162,12.685,12.6928,204200.0
2008-04-08 11:20:00,16.24,16.25,16.23,16.24,99600.0,12.685,12.6928,12.6771,12.685,99600.0
2008-04-08 11:30:00,16.24,16.28,16.23,16.24,164600.0,12.685,12.7162,12.6771,12.685,164600.0
2008-04-08 11:40:00,16.24,16.25,16.16,16.16,255400.0,12.685,12.6928,12.6225,12.6225,255400.0
2008-04-08 11:50:00,16.16,16.18,16.15,16.17,70400.0,12.6225,12.6381,12.6147,12.6303,70400.0
2008-04-08 12:00:00,16.17,16.19,16.16,16.19,59400.0,12.6303,12.6459,12.6225,12.6459,59400.0
2008-04-08 12:10:00,16.18,16.18,16.17,16.18,153000.0,12.6381,12.6381,12.6303,12.6381,153000.0
2008-04-08 12:20:00,16.18,16.19,16.16,16.16,96200.0,12.6381,12.6459,12.6225,12.6225,96200.0
2008-04-08 12:30:00,16.16,16.17,16.15,16.16,68400.0,12.6225,12.6303,12.6147,12.6225,68400.0
2008-04-08 12:40:00,16.16,16.18,16.15,16.18,103400.0,12.6225,12.6381,12.6147,12.6381,103400.0
2008-04-08 12:50:00,16.18,16.18,16.17,16.18,81000.0,12.6381,12.6381,12.6303,12.6381,81000.0
2008-04-08 13:00:00,16.17,16.18,16.14,16.16,57000.0,12.6303,12.6381,12.6069,12.6225,57000.0
2008-04-08 13:10:00,16.16,16.17,16.15,16.15,35000.0,12.6225,12.6303,12.6147,12.6147,35000.0
2008-04-08 13:20:00,16.15,16.16,16.13,16.13,34600.0,12.6147,12.6225,12.599,12.599,34600.0
2008-04-08 13:30:00,16.13,16.14,16.11,16.13,80000.0,12.599,12.6069,12.5834,12.599,80000.0
2008-04-08 13:40:00,16.13,16.13,16.11,16.13,76200.0,12.599,12.599,12.5834,12.599,76200.0
2008-04-08 13:50:00,16.13,16.15,16.13,16.13,73800.0,12.599,12.6147,12.599,12.599,73800.0
2008-04-08 14:00:00,16.13,16.14,16.09,16.09,418400.0,12.599,12.6069,12.5678,12.5678,418400.0
2008-04-08 14:10:00,16.1,16.11,16.08,16.08,142200.0,12.5756,12.5834,12.56,12.56,142200.0
2008-04-08 14:20:00,16.09,16.14,16.07,16.14,158400.0,12.5678,12.6069,12.5522,12.6069,158400.0
2008-04-08 14:30:00,16.14,16.14,16.11,16.12,182200.0,12.6069,12.6069,12.5834,12.5912,182200.0
2008-04-08 14:40:00,16.12,16.14,16.12,16.14,113800.0,12.5912,12.6069,12.5912,12.6069,113800.0
2008-04-08 14:50:00,16.15,16.18,16.15,16.18,159400.0,12.6147,12.6381,12.6147,12.6381,159400.0
2008-04-08 15:00:00,16.18,16.19,16.16,16.17,521800.0,12.6381,12.6459,12.6225,12.6303,521800.0
2008-04-08 15:10:00,16.18,16.18,16.15,16.17,159600.0,12.6381,12.6381,12.6147,12.6303,159600.0
2008-04-08 15:20:00,16.17,16.17,16.13,16.17,128200.0,12.6303,12.6303,12.599,12.6303,128200.0
2008-04-08 15:30:00,16.18,16.2,16.17,16.18,295400.0,12.6381,12.6537,12.6303,12.6381,295400.0
2008-04-08 15:40:00,16.18,16.2,16.16,16.17,210600.0,12.6381,12.6537,12.6225,12.6303,210600.0
2008-04-08 15:50:00,16.17,16.19,16.17,16.17,164400.0,12.6303,12.6459,12.6303,12.6303,164400.0
2008-04-09 09:30:00,16.23,16.29,16.18,16.25,216000.0,12.6771,12.724,12.6381,12.6928,216000.0
2008-04-09 09:40:00,16.25,16.25,16.1,16.1,204600.0,12.6928,12.6928,12.5756,12.5756,204600.0
2008-04-09 09:50:00,16.1,16.13,16.02,16.05,278200.0,12.5756,12.599,12.5131,12.5366,278200.0
2008-04-09 10:00:00,16.06,16.07,15.97,16.0,283200.0,12.5444,12.5522,12.4741,12.4975,283200.0
2008-04-09 10:10:00,16.02,16.07,16.01,16.06,143200.0,12.5131,12.5522,12.5053,12.5444,143200.0
2008-04-09 10:20:00,16.06,16.08,16.04,16.04,32200.0,12.5444,12.56,12.5287,12.5287,32200.0
2008-04-09 10:30:00,16.05,16.06,15.95,15.95,104400.0,12.5366,12.5444,12.4584,12.4584,104400.0
2008-04-09 10:40:00,15.94,15.95,15.9,15.95,194200.0,12.4506,12.4584,12.4194,12.4584,194200.0
2008-04-09 10:50:00,15.95,15.95,15.9,15.93,45600.0,12.4584,12.4584,12.4194,12.4428,45600.0
2008-04-09 11:00:00,15.92,15.93,15.91,15.92,21800.0,12.435,12.4428,12.4272,12.435,21800.0
2008-04-09 11:10:00,15.93,15.94,15.88,15.88,186400.0,12.4428,12.4506,12.4038,12.4038,186400.0
2008-04-09 11:20:00,15.89,15.89,15.76,15.76,928000.0,12.4116,12.4116,12.31,12.31,928000.0
2008-04-09 11:30:00,15.76,15.8,15.72,15.72,786400.0,12.31,12.3413,12.2788,12.2788,786400.0
2008-04-09 11:40:00,15.72,15.77,15.72,15.76,545200.0,12.2788,12.3178,12.2788,12.31,545200.0
2008-04-09 11:50:00,15.76,15.76,15.72,15.72,505400.0,12.31,12.31,12.2788,12.2788,505400.0
2008-04-09 12:00:00,15.72,15.75,15.72,15.75,559800.0,12.2788,12.3022,12.2788,12.3022,559800.0
2008-04-09 12:10:00,15.75,15.76,15.73,15.76,213400.0,12.3022,12.31,12.2866,12.31,213400.0
2008-04-09 12:20:00,15.75,15.76,15.74,15.76,157000.0,12.3022,12.31,12.2944,12.31,157000.0
2008-04-09 12:30:00,15.76,15.76,15.74,15.76,92200.0,12.31,12.31,12.2944,12.31,92200.0
2008-04-09 12:40:00,15.76,15.76,15.7,15.71,105800.0,12.31,12.31,12.2632,12.271,105800.0
2008-04-09 12:50:00,15.71,15.72,15.68,15.68,149800.0,12.271,12.2788,12.2475,12.2475,149800.0
2008-04-09 13:00:00,15.68,15.7,15.66,15.67,105000.0,12.2475,12.2632,12.2319,12.2397,105000.0
2008-04-09 13:10:00,15.68,15.71,15.67,15.71,148200.0,12.2475,12.271,12.2397,12.271,148200.0
2008-04-09 13:20:00,15.71,15.72,15.69,15.69,100800.0,12.271,12.2788,12.2554,12.2554,100800.0
2008-04-09 13:30:00,15.69,15.72,15.68,15.72,60200.0,12.2554,12.2788,12.2475,12.2788,60200.0
2008-04-09 13:40:00,15.72,15.75,15.72,15.74,321000.0,12.2788,12.3022,12.2788,12.2944,321000.0
2008-04-09 13:50:00,15.74,15.8,15.74,15.79,78600.0,12.2944,12.3413,12.2944,12.3335,78600.0
2008-04-09 14:00:00,15.8,15.82,15.79,15.79,446000.0,12.3413,12.3569,12.3335,12.3335,446000.0
2008-04-09 14:10:00,15.79,15.79,15.72,15.74,162400.0,12.3335,12.3335,12.2788,12.2944,162400.0
2008-04-09 14:20:00,15.74,15.76,15.72,15.74,95600.0,12.2944,12.31,12.2788,12.2944,95600.0
2008-04-09 14:30:00,15.74,15.75,15.72,15.75,129400.0,12.2944,12.3022,12.2788,12.3022,129400.0
2008-04-09 14:40:00,15.75,15.75,15.72,15.72,106000.0,12.3022,12.3022,12.2788,12.2788,106000.0
2008-04-09 14:50:00,15.71,15.71,15.69,15.71,162000.0,12.271,12.271,12.2554,12.271,162000.0
2008-04-09 15:00:00,15.71,15.71,15.68,15.7,291000.0,12.271,12.271,12.2475,12.2632,291000.0
2008-04-09 15:10:00,15.69,15.73,15.67,15.73,384600.0,12.2554,12.2866,12.2397,12.2866,384600.0
2008-04-09 15:20:00,15.73,15.76,15.71,15.74,653400.0,12.2866,12.31,12.271,12.2944,653400.0
2008-04-09 15:30:00,15.74,15.79,15.74,15.79,406600.0,12.2944,12.3335,12.2944,12.3335,406600.0
2008-04-09 15:40:00,15.79,15.8,15.76,15.76,547600.0,12.3335,12.3413,12.31,12.31,547600.0
2008-04-09 15:50:00,15.76,15.78,15.74,15.74,730800.0,12.31,12.3257,12.2944,12.2944,730800.0
2008-04-10 09:30:00,15.62,15.91,15.62,15.9,633800.0,12.2007,12.4272,12.2007,12.4194,633800.0
2008-04-10 09:40:00,15.9,15.95,15.5,15.8,859400.0,12.4194,12.4584,12.107,12.3413,859400.0
2008-04-10 09:50:00,15.79,15.8,15.74,15.75,334800.0,12.3335,12.3413,12.2944,12.3022,334800.0
2008-04-10 10:00:00,15.74,15.87,15.74,15.85,351000.0,12.2944,12.396,12.2944,12.3803,351000.0
2008-04-10 10:10:00,15.86,15.92,15.86,15.91,644000.0,12.3881,12.435,12.3881,12.4272,644000.0
2008-04-10 10:20:00,15.9,16.03,15.89,16.0,438200.0,12.4194,12.5209,12.4116,12.4975,438200.0
2008-04-10 10:30:00,16.01,16.04,15.97,15.97,458600.0,12.5053,12.5287,12.4741,12.4741,458600.0
2008-04-10 10:40:00,15.99,16.11,15.99,16.1,521800.0,12.4897,12.5834,12.4897,12.5756,521800.0
2008-04-10 10:50:00,16.09,16.15,16.08,16.11,343400.0,12.5678,12.6147,12.56,12.5834,343400.0
2008-04-10 11:00:00,16.12,16.13,16.05,16.08,360200.0,12.5912,12.599,12.5366,12.56,360200.0
2008-04-10 11:10:00,16.1,16.16,16.09,16.16,386600.0,12.5756,12.6225,12.5678,12.6225,386600.0
2008-04-10 11:20:00,16.16,16.18,16.13,16.13,233400.0,12.6225,12.6381,12.599,12.599,233400.0
2008-04-10 11:30:00,16.13,16.17,16.13,16.14,147400.0,12.599,12.6303,12.599,12.6069,147400.0
2008-04-10 11:40:00,16.14,16.15,16.13,16.14,99600.0,12.6069,12.6147,12.599,12.6069,99600.0
2008-04-10 11:50:00,16.15,16.18,16.15,16.16,20400.0,12.6147,12.6381,12.6147,12.6225,20400.0
2008-04-10 12:00:00,16.17,16.18,16.09,16.1,314800.0,12.6303,12.6381,12.5678,12.5756,314800.0
2008-04-10 12:10:00,16.1,16.1,16.08,16.09,31800.0,12.5756,12.5756,12.56,12.5678,31800.0
2008-04-10 12:20:00,16.09,16.1,16.08,16.08,24000.0,12.5678,12.5756,12.56,12.56,24000.0
2008-04-10 12:30:00,16.08,16.08,16.05,16.07,30200.0,12.56,12.56,12.5366,12.5522,30200.0
2008-04-10 12:40:00,16.07,16.09,16.0,16.01,52000.0,12.5522,12.5678,12.4975,12.5053,52000.0
2008-04-10 12:50:00,16.0,16.0,15.97,15.99,373600.0,12.4975,12.4975,12.4741,12.4897,373600.0
2008-04-10 13:00:00,15.99,16.02,15.99,16.02,124000.0,12.4897,12.5131,12.4897,12.5131,124000.0
2008-04-10 13:10:00,16.02,16.04,16.02,16.02,55000.0,12.5131,12.5287,12.5131,12.5131,55000.0
2008-04-10 13:20:00,16.03,16.05,16.03,16.05,15200.0,12.5209,12.5366,12.5209,12.5366,15200.0
2008-04-10 13:30:00,16.06,16.08,16.06,16.07,46000.0,12.5444,12.56,12.5444,12.5522,46000.0
2008-04-10 13:40:00,16.07,16.08,16.07,16.08,20200.0,12.5522,12.56,12.5522,12.56,20200.0
2008-04-10 13:50:00,16.08,16.1,16.04,16.04,31800.0,12.56,12.5756,12.5287,12.5287,31800.0
2008-04-10 14:00:00,16.04,16.06,16.03,16.05,194800.0,12.5287,12.5444,12.5209,12.5366,194800.0
2008-04-10 14:10:00,16.05,16.06,16.02,16.03,16400.0,12.5366,12.5444,12.5131,12.5209,16400.0
2008-04-10 14:20:00,16.03,16.04,15.99,15.99,126400.0,12.5209,12.5287,12.4897,12.4897,126400.0
2008-04-10 14:30:00,15.99,16.0,15.97,15.98,181000.0,12.4897,12.4975,12.4741,12.4819,181000.0
2008-04-10 14:40:00,15.97,15.99,15.97,15.98,31400.0,12.4741,12.4897,12.4741,12.4819,31400.0
2008-04-10 14:50:00,15.97,16.0,15.97,15.99,32200.0,12.4741,12.4975,12.4741,12.4897,32200.0
2008-04-10 15:00:00,15.99,16.01,15.99,15.99,56400.0,12.4897,12.5053,12.4897,12.4897,56400.0
2008-04-10 15:10:00,15.99,15.99,15.95,15.97,64400.0,12.4897,12.4897,12.4584,12.4741,64400.0
2008-04-10 15:20:00,15.97,15.97,15.94,15.96,259000.0,12.4741,12.4741,12.4506,12.4663,259000.0
2008-04-10 15:30:00,15.95,15.95,15.9,15.91,178200.0,12.4584,12.4584,12.4194,12.4272,178200.0
2008-04-10 15:40:00,15.9,15.92,15.88,15.9,187000.0,12.4194,12.435,12.4038,12.4194,187000.0
2008-04-10 15:50:00,15.9,15.97,15.9,15.97,97600.0,12.4194,12.4741,12.4194,12.4741,97600.0
2008-04-11 09:30:00,15.75,15.83,15.75,15.78,55800.0,12.3022,12.3647,12.3022,12.3257,55800.0
2008-04-11 09:40:00,15.78,15.81,15.74,15.76,433400.0,12.3257,12.3491,12.2944,12.31,433400.0
2008-04-11 09:50:00,15.76,15.77,15.69,15.7,839400.0,12.31,12.3178,12.2554,12.2632,839400.0
2008-04-11 10:00:00,15.7,15.72,15.62,15.63,513600.0,12.2632,12.2788,12.2007,12.2085,513600.0
2008-04-11 10:10:00,15.62,15.76,15.62,15.76,752200.0,12.2007,12.31,12.2007,12.31,752200.0
2008-04-11 10:20:00,15.75,15.76,15.72,15.73,202200.0,12.3022,12.31,12.2788,12.2866,202200.0
2008-04-11 10:30:00,15.74,15.78,15.74,15.76,292400.0,12.2944,12.3257,12.2944,12.31,292400.0
2008-04-11 10:40:00,15.75,15.88,15.75,15.88,698400.0,12.3022,12.4038,12.3022,12.4038,698400.0
2008-04-11 10:50:00,15.88,15.88,15.84,15.84,339400.0,12.4038,12.4038,12.3725,12.3725,339400.0
2008-04-11 11:00:00,15.84,15.88,15.79,15.88,272800.0,12.3725,12.4038,12.3335,12.4038,272800.0
2008-04-11 11:10:00,15.88,15.88,15.81,15.81,268200.0,12.4038,12.4038,12.3491,12.3491,268200.0
2008-04-11 11:20:00,15.81,15.84,15.81,15.81,22200.0,12.3491,12.3725,12.3491,12.3491,22200.0
2008-04-11 11:30:00,15.81,15.81,15.81,15.81,400.0,12.3491,12.3491,12.3491,12.3491,400.0
2008-04-11 11:40:00,15.83,15.83,15.81,15.82,111400.0,12.3647,12.3647,12.3491,12.3569,111400.0
2008-04-11 11:50:00,15.81,15.85,15.81,15.84,152200.0,12.3491,12.3803,12.3491,12.3725,152200.0
2008-04-11 12:00:00,15.83,15.84,15.81,15.81,47400.0,12.3647,12.3725,12.3491,12.3491,47400.0
2008-04-11 12:10:00,15.8,15.81,15.79,15.81,12800.0,12.3413,12.3491,12.3335,12.3491,12800.0
2008-04-11 12:20:00,15.8,15.8,15.72,15.72,247600.0,12.3413,12.3413,12.2788,12.2788,247600.0
2008-04-11 12:30:00,15.72,15.73,15.72,15.72,4200.0,12.2788,12.2866,12.2788,12.2788,4200.0
2008-04-11 12:40:00,15.72,15.72,15.72,15.72,200.0,12.2788,12.2788,12.2788,12.2788,200.0
2008-04-11 12:50:00,15.73,15.73,15.7,15.7,2800.0,12.2866,12.2866,12.2632,12.2632,2800.0
2008-04-11 13:00:00,15.7,15.71,15.7,15.71,5400.0,12.2632,12.271,12.2632,12.271,5400.0
2008-04-11 13:10:00,15.71,15.72,15.7,15.7,93000.0,12.271,12.2788,12.2632,12.2632,93000.0
2008-04-11 13:20:00,15.7,15.71,15.68,15.68,34800.0,12.2632,12.271,12.2475,12.2475,34800.0
2008-04-11 13:30:00,15.68,15.69,15.65,15.68,130000.0,12.2475,12.2554,12.2241,12.2475,130000.0
2008-04-11 13:40:00,15.68,15.68,15.63,15.65,347400.0,12.2475,12.2475,12.2085,12.2241,347400.0
2008-04-11 13:50:00,15.63,15.63,15.61,15.62,346400.0,12.2085,12.2085,12.1929,12.2007,346400.0
2008-04-11 14:00:00,15.62,15.62,15.61,15.62,35000.0,12.2007,12.2007,12.1929,12.2007,35000.0
2008-04-11 14:10:00,15.62,15.62,15.56,15.58,224800.0,12.2007,12.2007,12.1538,12.1694,224800.0
2008-04-11 14:20:00,15.59,15.6,15.59,15.6,10200.0,12.1772,12.1851,12.1772,12.1851,10200.0
2008-04-11 14:30:00,15.6,15.6,15.59,15.59,76000.0,12.1851,12.1851,12.1772,12.1772,76000.0
2008-04-11 14:40:00,15.59,15.6,15.59,15.6,27600.0,12.1772,12.1851,12.1772,12.1851,27600.0
2008-04-11 14:50:00,15.6,15.63,15.6,15.6,131400.0,12.1851,12.2085,12.1851,12.1851,131400.0
2008-04-11 15:00:00,15.6,15.6,15.56,15.56,363800.0,12.1851,12.1851,12.1538,12.1538,363800.0
2008-04-11 15:10:00,15.56,15.56,15.53,15.55,135600.0,12.1538,12.1538,12.1304,12.146,135600.0
2008-04-11 15:20:00,15.55,15.56,15.54,15.55,121200.0,12.146,12.1538,12.1382,12.146,121200.0
2008-04-11 15:30:00,15.55,15.56,15.52,15.53,124200.0,12.146,12.1538,12.1226,12.1304,124200.0
2008-04-11 15:40:00,15.52,15.53,15.5,15.51,171600.0,12.1226,12.1304,12.107,12.1148,171600.0
2008-04-11 15:50:00,15.51,15.55,15.49,15.54,391800.0,12.1148,12.146,12.0991,12.1382,391800.0
2008-04-14 09:40:00,15.53,15.53,15.49,15.49,1600.0,12.1304,12.1304,12.0991,12.0991,1600.0
2008-04-14 09:50:00,15.47,15.51,15.46,15.51,22400.0,12.0835,12.1148,12.0757,12.1148,22400.0
2008-04-14 10:00:00,15.52,15.54,15.48,15.48,80800.0,12.1226,12.1382,12.0913,12.0913,80800.0
2008-04-14 10:10:00,15.48,15.5,15.47,15.5,9600.0,12.0913,12.107,12.0835,12.107,9600.0
2008-04-14 10:20:00,15.5,15.52,15.49,15.51,65600.0,12.107,12.1226,12.0991,12.1148,65600.0
2008-04-14 10:30:00,15.51,15.6,15.51,15.6,131400.0,12.1148,12.1851,12.1148,12.1851,131400.0
2008-04-14 10:40:00,15.61,15.63,15.54,15.54,45600.0,12.1929,12.2085,12.1382,12.1382,45600.0
2008-04-14 10:50:00,15.53,15.6,15.53,15.6,14600.0,12.1304,12.1851,12.1304,12.1851,14600.0
2008-04-14 11:00:00,15.61,15.62,15.58,15.58,8800.0,12.1929,12.2007,12.1694,12.1694,8800.0
2008-04-14 11:10:00,15.57,15.57,15.56,15.56,6400.0,12.1616,12.1616,12.1538,12.1538,6400.0
2008-04-14 11:20:00,15.55,15.56,15.5,15.51,10600.0,12.146,12.1538,12.107,12.1148,10600.0
2008-04-14 11:30:00,15.49,15.51,15.47,15.51,360800.0,12.0991,12.1148,12.0835,12.1148,360800.0
2008-04-14 11:40:00,15.5,15.52,15.49,15.52,3200.0,12.107,12.1226,12.0991,12.1226,3200.0
2008-04-14 11:50:00,15.53,15.54,15.51,15.52,7600.0,12.1304,12.1382,12.1148,12.1226,7600.0
2008-04-14 12:00:00,15.53,15.53,15.49,15.5,3800.0,12.1304,12.1304,12.0991,12.107,3800.0
2008-04-14 12:10:00,15.5,15.51,15.49,15.5,24800.0,12.107,12.1148,12.0991,12.107,24800.0
2008-04-14 12:20:00,15.5,15.56,15.5,15.56,10200.0,12.107,12.1538,12.107,12.1538,10200.0
2008-04-14 12:30:00,15.56,15.56,15.55,15.55,3200.0,12.1538,12.1538,12.146,12.146,3200.0
2008-04-14 12:40:00,15.55,15.57,15.55,15.57,11000.0,12.146,12.1616,12.146,12.1616,11000.0
2008-04-14 12:50:00,15.58,15.59,15.58,15.58,3200.0,12.1694,12.1772,12.1694,12.1694,3200.0
2008-04-14 13:00:00,15.58,15.58,15.58,15.58,5400.0,12.1694,12.1694,12.1694,12.1694,5400.0
2008-04-14 13:10:00,15.57,15.59,15.55,15.55,13200.0,12.1616,12.1772,12.146,12.146,13200.0
2008-04-14 13:20:00,15.55,15.57,15.54,15.57,14400.0,12.146,12.1616,12.1382,12.1616,14400.0
2008-04-14 13:30:00,15.56,15.56,15.55,15.56,12200.0,12.1538,12.1538,12.146,12.1538,12200.0
2008-04-14 13:40:00,15.56,15.56,15.54,15.54,7200.0,12.1538,12.1538,12.1382,12.1382,7200.0
2008-04-14 13:50:00,15.53,15.54,15.53,15.53,3200.0,12.1304,12.1382,12.1304,12.1304,3200.0
2008-04-14 14:00:00,15.54,15.55,15.51,15.51,5200.0,12.1382,12.146,12.1148,12.1148,5200.0
2008-04-14 14:10:00,15.51,15.51,15.5,15.5,19600.0,12.1148,12.1148,12.107,12.107,19600.0
2008-04-14 14:20:00,15.49,15.51,15.49,15.5,52200.0,12.0991,12.1148,12.0991,12.107,52200.0
2008-04-14 14:30:00,15.5,15.52,15.5,15.51,57400.0,12.107,12.1226,12.107,12.1148,57400.0
2008-04-14 14:40:00,15.52,15.52,15.5,15.5,33600.0,12.1226,12.1226,12.107,12.107,33600.0
2008-04-14 14:50:00,15.5,15.5,15.47,15.47,170000.0,12.107,12.107,12.0835,12.0835,170000.0
2008-04-14 15:00:00,15.49,15.49,15.47,15.47,11800.0,12.0991,12.0991,12.0835,12.0835,11800.0
2008-04-14 15:10:00,15.47,15.49,15.47,15.49,3600.0,12.0835,12.0991,12.0835,12.0991,3600.0
2008-04-14 15:20:00,15.47,15.49,15.47,15.49,200800.0,12.0835,12.0991,12.0835,12.0991,200800.0
2008-04-14 15:30:00,15.47,15.5,15.47,15.49,7400.0,12.0835,12.107,12.0835,12.0991,7400.0
2008-04-14 15:40:00,15.49,15.51,15.48,15.51,7800.0,12.0991,12.1148,12.0913,12.1148,7800.0
2008-04-14 15:50:00,15.49,15.5,15.48,15.5,25000.0,12.0991,12.107,12.0913,12.107,25000.0
2008-04-15 09:30:00,15.6,15.6,15.48,15.48,186600.0,12.1851,12.1851,12.0913,12.0913,186600.0
2008-04-15 09:40:00,15.47,15.48,15.4,15.48,249000.0,12.0835,12.0913,12.0288,12.0913,249000.0
2008-04-15 09:50:00,15.47,15.54,15.47,15.49,206600.0,12.0835,12.1382,12.0835,12.0991,206600.0
2008-04-15 10:00:00,15.49,15.52,15.49,15.49,124200.0,12.0991,12.1226,12.0991,12.0991,124200.0
2008-04-15 10:10:00,15.49,15.5,15.47,15.48,58000.0,12.0991,12.107,12.0835,12.0913,58000.0
2008-04-15 10:20:00,15.47,15.49,15.44,15.47,66600.0,12.0835,12.0991,12.0601,12.0835,66600.0
2008-04-15 10:30:00,15.47,15.52,15.47,15.51,109200.0,12.0835,12.1226,12.0835,12.1148,109200.0
2008-04-15 10:40:00,15.52,15.58,15.49,15.55,142800.0,12.1226,12.1694,12.0991,12.146,142800.0
2008-04-15 10:50:00,15.55,15.55,15.47,15.53,158200.0,12.146,12.146,12.0835,12.1304,158200.0
2008-04-15 11:00:00,15.52,15.53,15.47,15.49,42600.0,12.1226,12.1304,12.0835,12.0991,42600.0
2008-04-15 11:10:00,15.49,15.5,15.46,15.47,44400.0,12.0991,12.107,12.0757,12.0835,44400.0
2008-04-15 11:20:00,15.49,15.53,15.47,15.51,15400.0,12.0991,12.1304,12.0835,12.1148,15400.0
2008-04-15 11:30:00,15.49,15.5,15.49,15.49,2600.0,12.0991,12.107,12.0991,12.0991,2600.0
2008-04-15 11:40:00,15.48,15.51,15.47,15.51,19200.0,12.0913,12.1148,12.0835,12.1148,19200.0
2008-04-15 11:50:00,15.5,15.5,15.49,15.49,800.0,12.107,12.107,12.0991,12.0991,800.0
2008-04-15 12:00:00,15.49,15.49,15.47,15.47,23400.0,12.0991,12.0991,12.0835,12.0835,23400.0
2008-04-15 12:10:00,15.47,15.47,15.47,15.47,51600.0,12.0835,12.0835,12.0835,12.0835,51600.0
2008-04-15 12:20:00,15.46,15.48,15.44,15.48,126800.0,12.0757,12.0913,12.0601,12.0913,126800.0
2008-04-15 12:30:00,15.48,15.49,15.47,15.49,89200.0,12.0913,12.0991,12.0835,12.0991,89200.0
2008-04-15 12:40:00,15.49,15.49,15.45,15.45,230400.0,12.0991,12.0991,12.0679,12.0679,230400.0
2008-04-15 12:50:00,15.45,15.48,15.45,15.47,25800.0,12.0679,12.0913,12.0679,12.0835,25800.0
2008-04-15 13:00:00,15.46,15.49,15.46,15.47,41400.0,12.0757,12.0991,12.0757,12.0835,41400.0
2008-04-15 13:10:00,15.47,15.51,15.47,15.5,36000.0,12.0835,12.1148,12.0835,12.107,36000.0
2008-04-15 13:20:00,15.49,15.52,15.49,15.52,52200.0,12.0991,12.1226,12.0991,12.1226,52200.0
2008-04-15 13:30:00,15.52,15.53,15.51,15.52,19600.0,12.1226,12.1304,12.1148,12.1226,19600.0
2008-04-15 13:40:00,15.51,15.56,15.51,15.56,49600.0,12.1148,12.1538,12.1148,12.1538,49600.0
2008-04-15 13:50:00,15.56,15.57,15.55,15.55,25400.0,12.1538,12.1616,12.146,12.146,25400.0
2008-04-15 14:00:00,15.55,15.56,15.54,15.55,24600.0,12.146,12.1538,12.1382,12.146,24600.0
2008-04-15 14:10:00,15.55,15.56,15.53,15.53,23400.0,12.146,12.1538,12.1304,12.1304,23400.0
2008-04-15 14:20:00,15.53,15.55,15.53,15.54,25200.0,12.1304,12.146,12.1304,12.1382,25200.0
2008-04-15 14:30:00,15.55,15.56,15.54,15.56,33400.0,12.146,12.1538,12.1382,12.1538,33400.0
2008-04-15 14:40:00,15.55,15.56,15.53,15.53,39800.0,12.146,12.1538,12.1304,12.1304,39800.0
2008-04-15 14:50:00,15.53,15.54,15.51,15.52,46800.0,12.1304,12.1382,12.1148,12.1226,46800.0
2008-04-15 15:00:00,15.52,15.53,15.51,15.51,14000.0,12.1226,12.1304,12.1148,12.1148,14000.0
2008-04-15 15:10:00,15.51,15.56,15.51,15.56,19600.0,12.1148,12.1538,12.1148,12.1538,19600.0
2008-04-15 15:20:00,15.55,15.59,15.55,15.57,30000.0,12.146,12.1772,12.146,12.1616,30000.0
2008-04-15 15:30:00,15.58,15.59,15.57,15.58,46000.0,12.1694,12.1772,12.1616,12.1694,46000.0
2008-04-15 15:40:00,15.57,15.58,15.55,15.56,25000.0,12.1616,12.1694,12.146,12.1538,25000.0
2008-04-15 15:50:00,15.55,15.62,15.55,15.61,51800.0,12.146,12.2007,12.146,12.1929,51800.0
2008-04-16 09:30:00,15.74,15.76,15.63,15.63,371000.0,12.2944,12.31,12.2085,12.2085,371000.0
2008-04-16 09:40:00,15.63,15.75,15.62,15.74,703400.0,12.2085,12.3022,12.2007,12.2944,703400.0
2008-04-16 09:50:00,15.74,15.76,15.7,15.7,119600.0,12.2944,12.31,12.2632,12.2632,119600.0
2008-04-16 10:00:00,15.71,15.71,15.67,15.67,584000.0,12.271,12.271,12.2397,12.2397,584000.0
2008-04-16 10:10:00,15.67,15.74,15.67,15.74,726800.0,12.2397,12.2944,12.2397,12.2944,726800.0
2008-04-16 10:20:00,15.74,15.88,15.74,15.83,346800.0,12.2944,12.4038,12.2944,12.3647,346800.0
2008-04-16 10:30:00,15.83,15.87,15.78,15.79,231800.0,12.3647,12.396,12.3257,12.3335,231800.0
2008-04-16 10:40:00,15.78,15.78,15.69,15.72,700200.0,12.3257,12.3257,12.2554,12.2788,700200.0
2008-04-16 10:50:00,15.73,15.78,15.72,15.77,19400.0,12.2866,12.3257,12.2788,12.3178,19400.0
2008-04-16 11:00:00,15.77,15.78,15.7,15.71,213400.0,12.3178,12.3257,12.2632,12.271,213400.0
2008-04-16 11:10:00,15.71,15.74,15.71,15.74,162000.0,12.271,12.2944,12.271,12.2944,162000.0
2008-04-16 11:20:00,15.74,15.74,15.72,15.74,21600.0,12.2944,12.2944,12.2788,12.2944,21600.0
2008-04-16 11:30:00,15.74,15.84,15.74,15.83,246000.0,12.2944,12.3725,12.2944,12.3647,246000.0
2008-04-16 11:40:00,15.84,15.86,15.81,15.81,136800.0,12.3725,12.3881,12.3491,12.3491,136800.0
2008-04-16 11:50:00,15.81,15.83,15.81,15.82,112200.0,12.3491,12.3647,12.3491,12.3569,112200.0
2008-04-16 12:00:00,15.82,15.83,15.82,15.83,24000.0,12.3569,12.3647,12.3569,12.3647,24000.0
2008-04-16 12:10:00,15.84,15.84,15.79,15.79,353600.0,12.3725,12.3725,12.3335,12.3335,353600.0
2008-04-16 12:20:00,15.79,15.81,15.79,15.81,171600.0,12.3335,12.3491,12.3335,12.3491,171600.0
2008-04-16 12:30:00,15.83,15.85,15.8,15.8,131400.0,12.3647,12.3803,12.3413,12.3413,131400.0
2008-04-16 12:40:00,15.8,15.81,15.8,15.8,11600.0,12.3413,12.3491,12.3413,12.3413,11600.0
2008-04-16 12:50:00,15.8,15.81,15.8,15.81,34800.0,12.3413,12.3491,12.3413,12.3491,34800.0
2008-04-16 13:00:00,15.81,15.81,15.79,15.79,27600.0,12.3491,12.3491,12.3335,12.3335,27600.0
2008-04-16 13:10:00,15.78,15.79,15.78,15.79,24800.0,12.3257,12.3335,12.3257,12.3335,24800.0
2008-04-16 13:20:00,15.79,15.79,15.78,15.78,33600.0,12.3335,12.3335,12.3257,12.3257,33600.0
2008-04-16 13:30:00,15.78,15.78,15.72,15.72,37800.0,12.3257,12.3257,12.2788,12.2788,37800.0
2008-04-16 13:40:00,15.72,15.74,15.72,15.74,23200.0,12.2788,12.2944,12.2788,12.2944,23200.0
2008-04-16 13:50:00,15.74,15.74,15.74,15.74,58400.0,12.2944,12.2944,12.2944,12.2944,58400.0
2008-04-16 14:00:00,15.73,15.74,15.69,15.69,61600.0,12.2866,12.2944,12.2554,12.2554,61600.0
2008-04-16 14:10:00,15.69,15.72,15.67,15.71,451000.0,12.2554,12.2788,12.2397,12.271,451000.0
2008-04-16 14:20:00,15.7,15.72,15.69,15.7,46800.0,12.2632,12.2788,12.2554,12.2632,46800.0
2008-04-16 14:30:00,15.71,15.72,15.7,15.7,41800.0,12.271,12.2788,12.2632,12.2632,41800.0
2008-04-16 14:40:00,15.7,15.71,15.7,15.71,32400.0,12.2632,12.271,12.2632,12.271,32400.0
2008-04-16 14:50:00,15.72,15.75,15.71,15.74,24800.0,12.2788,12.3022,12.271,12.2944,24800.0
2008-04-16 15:00:00,15.74,15.76,15.74,15.75,45600.0,12.2944,12.31,12.2944,12.3022,45600.0
2008-04-16 15:10:00,15.74,15.77,15.74,15.77,46400.0,12.2944,12.3178,12.2944,12.3178,46400.0
2008-04-16 15:20:00,15.76,15.79,15.76,15.77,38800.0,12.31,12.3335,12.31,12.3178,38800.0
2008-04-16 15:30:00,15.77,15.77,15.74,15.76,29800.0,12.3178,12.3178,12.2944,12.31,29800.0
2008-04-16 15:40:00,15.76,15.78,15.75,15.78,332000.0,12.31,12.3257,12.3022,12.3257,332000.0
2008-04-16 15:50:00,15.78,15.81,15.78,15.8,701000.0,12.3257,12.3491,12.3257,12.3413,701000.0
2008-04-17 09:30:00,15.82,15.83,15.74,15.74,19400.0,12.3569,12.3647,12.2944,12.2944,19400.0
2008-04-17 09:40:00,15.77,15.84,15.77,15.8,247600.0,12.3178,12.3725,12.3178,12.3413,247600.0
2008-04-17 09:50:00,15.79,15.79,15.69,15.76,312400.0,12.3335,12.3335,12.2554,12.31,312400.0
2008-04-17 10:00:00,15.77,15.77,15.7,15.74,510000.0,12.3178,12.3178,12.2632,12.2944,510000.0
2008-04-17 10:10:00,15.74,15.82,15.74,15.81,330800.0,12.2944,12.3569,12.2944,12.3491,330800.0
2008-04-17 10:20:00,15.81,15.81,15.77,15.78,47800.0,12.3491,12.3491,12.3178,12.3257,47800.0
2008-04-17 10:30:00,15.78,15.82,15.77,15.82,37000.0,12.3257,12.3569,12.3178,12.3569,37000.0
2008-04-17 10:40:00,15.82,15.86,15.82,15.84,82400.0,12.3569,12.3881,12.3569,12.3725,82400.0
2008-04-17 10:50:00,15.84,15.86,15.81,15.85,34200.0,12.3725,12.3881,12.3491,12.3803,34200.0
2008-04-17 11:00:00,15.84,15.85,15.75,15.76,51800.0,12.3725,12.3803,12.3022,12.31,51800.0
2008-04-17 11:10:00,15.77,15.81,15.77,15.81,32600.0,12.3178,12.3491,12.3178,12.3491,32600.0
2008-04-17 11:20:00,15.81,15.81,15.78,15.79,83400.0,12.3491,12.3491,12.3257,12.3335,83400.0
2008-04-17 11:30:00,15.79,15.81,15.79,15.8,39800.0,12.3335,12.3491,12.3335,12.3413,39800.0
2008-04-17 11:40:00,15.79,15.79,15.77,15.79,31200.0,12.3335,12.3335,12.3178,12.3335,31200.0
2008-04-17 11:50:00,15.79,15.8,15.76,15.77,26000.0,12.3335,12.3413,12.31,12.3178,26000.0
2008-04-17 12:00:00,15.77,15.8,15.76,15.8,15000.0,12.3178,12.3413,12.31,12.3413,15000.0
2008-04-17 12:10:00,15.8,15.8,15.77,15.78,19800.0,12.3413,12.3413,12.3178,12.3257,19800.0
2008-04-17 12:20:00,15.77,15.78,15.77,15.77,21000.0,12.3178,12.3257,12.3178,12.3178,21000.0
2008-04-17 12:30:00,15.77,15.78,15.75,15.77,26000.0,12.3178,12.3257,12.3022,12.3178,26000.0
2008-04-17 12:40:00,15.78,15.81,15.78,15.78,138600.0,12.3257,12.3491,12.3257,12.3257,138600.0
2008-04-17 12:50:00,15.78,15.8,15.78,15.8,134400.0,12.3257,12.3413,12.3257,12.3413,134400.0
2008-04-17 13:00:00,15.8,15.8,15.78,15.8,13000.0,12.3413,12.3413,12.3257,12.3413,13000.0
2008-04-17 13:10:00,15.8,15.8,15.78,15.78,17400.0,12.3413,12.3413,12.3257,12.3257,17400.0
2008-04-17 13:20:00,15.78,15.81,15.78,15.81,14200.0,12.3257,12.3491,12.3257,12.3491,14200.0
2008-04-17 13:30:00,15.81,15.85,15.81,15.85,23400.0,12.3491,12.3803,12.3491,12.3803,23400.0
2008-04-17 13:40:00,15.85,15.85,15.81,15.81,28600.0,12.3803,12.3803,12.3491,12.3491,28600.0
2008-04-17 13:50:00,15.81,15.82,15.77,15.78,34200.0,12.3491,12.3569,12.3178,12.3257,34200.0
2008-04-17 14:00:00,15.78,15.79,15.77,15.78,105800.0,12.3257,12.3335,12.3178,12.3257,105800.0
2008-04-17 14:10:00,15.78,15.79,15.76,15.78,32000.0,12.3257,12.3335,12.31,12.3257,32000.0
2008-04-17 14:20:00,15.79,15.8,15.77,15.79,18600.0,12.3335,12.3413,12.3178,12.3335,18600.0
2008-04-17 14:30:00,15.79,15.84,15.79,15.84,84400.0,12.3335,12.3725,12.3335,12.3725,84400.0
2008-04-17 14:40:00,15.84,15.84,15.8,15.8,62000.0,12.3725,12.3725,12.3413,12.3413,62000.0
2008-04-17 14:50:00,15.8,15.8,15.76,15.77,32800.0,12.3413,12.3413,12.31,12.3178,32800.0
2008-04-17 15:00:00,15.78,15.84,15.78,15.83,46600.0,12.3257,12.3725,12.3257,12.3647,46600.0
2008-04-17 15:10:00,15.82,15.85,15.82,15.84,107600.0,12.3569,12.3803,12.3569,12.3725,107600.0
2008-04-17 15:20:00,15.84,15.86,15.81,15.83,144200.0,12.3725,12.3881,12.3491,12.3647,144200.0
2008-04-17 15:30:00,15.81,15.88,15.81,15.87,108200.0,12.3491,12.4038,12.3491,12.396,108200.0
2008-04-17 15:40:00,15.87,15.87,15.85,15.86,115800.0,12.396,12.396,12.3803,12.3881,115800.0
2008-04-17 15:50:00,15.86,15.88,15.83,15.83,100000.0,12.3881,12.4038,12.3647,12.3647,100000.0
2008-04-18 09:30:00,16.23,16.33,16.05,16.32,1041800.0,12.6771,12.7553,12.5366,12.7474,1041800.0
2008-04-18 09:40:00,16.32,16.36,16.21,16.21,584200.0,12.7474,12.7787,12.6615,12.6615,584200.0
2008-04-18 09:50:00,16.19,16.23,16.19,16.19,100800.0,12.6459,12.6771,12.6459,12.6459,100800.0
2008-04-18 10:00:00,16.16,16.16,16.1,16.13,288200.0,12.6225,12.6225,12.5756,12.599,288200.0
2008-04-18 10:10:00,16.13,16.18,16.12,16.14,55200.0,12.599,12.6381,12.5912,12.6069,55200.0
2008-04-18 10:20:00,16.14,16.18,16.1,16.1,82600.0,12.6069,12.6381,12.5756,12.5756,82600.0
2008-04-18 10:30:00,16.11,16.22,16.11,16.22,265600.0,12.5834,12.6693,12.5834,12.6693,265600.0
2008-04-18 10:40:00,16.22,16.23,16.13,16.13,1656400.0,12.6693,12.6771,12.599,12.599,1656400.0
2008-04-18 10:50:00,16.12,16.16,16.1,16.15,62000.0,12.5912,12.6225,12.5756,12.6147,62000.0
2008-04-18 11:00:00,16.15,16.21,16.15,16.16,221800.0,12.6147,12.6615,12.6147,12.6225,221800.0
2008-04-18 11:10:00,16.14,16.14,16.11,16.12,36800.0,12.6069,12.6069,12.5834,12.5912,36800.0
2008-04-18 11:20:00,16.13,16.22,16.13,16.22,36200.0,12.599,12.6693,12.599,12.6693,36200.0
2008-04-18 11:30:00,16.22,16.22,16.18,16.18,89800.0,12.6693,12.6693,12.6381,12.6381,89800.0
2008-04-18 11:40:00,16.18,16.25,16.18,16.24,94400.0,12.6381,12.6928,12.6381,12.685,94400.0
2008-04-18 11:50:00,16.25,16.26,16.23,16.25,227000.0,12.6928,12.7006,12.6771,12.6928,227000.0
2008-04-18 12:00:00,16.25,16.26,16.24,16.25,160600.0,12.6928,12.7006,12.685,12.6928,160600.0
2008-04-18 12:10:00,16.25,16.28,16.24,16.28,116800.0,12.6928,12.7162,12.685,12.7162,116800.0
2008-04-18 12:20:00,16.27,16.3,16.25,16.28,231200.0,12.7084,12.7318,12.6928,12.7162,231200.0
2008-04-18 12:30:00,16.28,16.28,16.25,16.26,203200.0,12.7162,12.7162,12.6928,12.7006,203200.0
2008-04-18 12:40:00,16.26,16.28,16.25,16.25,178200.0,12.7006,12.7162,12.6928,12.6928,178200.0
2008-04-18 12:50:00,16.25,16.25,16.24,16.25,151600.0,12.6928,12.6928,12.685,12.6928,151600.0
2008-04-18 13:00:00,16.25,16.29,16.24,16.29,253600.0,12.6928,12.724,12.685,12.724,253600.0
2008-04-18 13:10:00,16.29,16.29,16.27,16.28,39200.0,12.724,12.724,12.7084,12.7162,39200.0
2008-04-18 13:20:00,16.28,16.29,16.26,16.28,157600.0,12.7162,12.724,12.7006,12.7162,157600.0
2008-04-18 13:30:00,16.29,16.3,16.25,16.25,25800.0,12.724,12.7318,12.6928,12.6928,25800.0
2008-04-18 13:40:00,16.24,16.25,16.24,16.25,21400.0,12.685,12.6928,12.685,12.6928,21400.0
2008-04-18 13:50:00,16.25,16.26,16.24,16.25,19400.0,12.6928,12.7006,12.685,12.6928,19400.0
2008-04-18 14:00:00,16.26,16.26,16.19,16.19,48000.0,12.7006,12.7006,12.6459,12.6459,48000.0
2008-04-18 14:10:00,16.19,16.22,16.18,16.22,95600.0,12.6459,12.6693,12.6381,12.6693,95600.0
2008-04-18 14:20:00,16.23,16.24,16.16,16.16,99000.0,12.6771,12.685,12.6225,12.6225,99000.0
2008-04-18 14:30:00,16.17,16.18,16.16,16.18,36600.0,12.6303,12.6381,12.6225,12.6381,36600.0
2008-04-18 14:40:00,16.19,16.21,16.19,16.2,146000.0,12.6459,12.6615,12.6459,12.6537,146000.0
2008-04-18 14:50:00,16.2,16.21,16.17,16.18,136000.0,12.6537,12.6615,12.6303,12.6381,136000.0
2008-04-18 15:00:00,16.18,16.19,16.15,16.19,225800.0,12.6381,12.6459,12.6147,12.6459,225800.0
2008-04-18 15:10:00,16.2,16.2,16.17,16.17,156400.0,12.6537,12.6537,12.6303,12.6303,156400.0
2008-04-18 15:20:00,16.16,16.17,16.14,16.15,212000.0,12.6225,12.6303,12.6069,12.6147,212000.0
2008-04-18 15:30:00,16.15,16.17,16.14,16.17,272000.0,12.6147,12.6303,12.6069,12.6303,272000.0
2008-04-18 15:40:00,16.16,16.17,16.14,16.16,217400.0,12.6225,12.6303,12.6069,12.6225,217400.0
2008-04-18 15:50:00,16.17,16.21,16.17,16.2,306400.0,12.6303,12.6615,12.6303,12.6537,306400.0
2008-04-21 09:30:00,16.11,16.11,16.0,16.03,69400.0,12.5834,12.5834,12.4975,12.5209,69400.0
2008-04-21 09:40:00,16.04,16.1,16.04,16.09,72000.0,12.5287,12.5756,12.5287,12.5678,72000.0
2008-04-21 09:50:00,16.09,16.11,16.05,16.06,18600.0,12.5678,12.5834,12.5366,12.5444,18600.0
2008-04-21 10:00:00,16.05,16.06,16.0,16.06,33400.0,12.5366,12.5444,12.4975,12.5444,33400.0
2008-04-21 10:10:00,16.05,16.06,15.98,16.0,21600.0,12.5366,12.5444,12.4819,12.4975,21600.0
2008-04-21 10:20:00,15.99,16.0,15.96,15.99,86600.0,12.4897,12.4975,12.4663,12.4897,86600.0
2008-04-21 10:30:00,15.97,16.01,15.97,16.01,25000.0,12.4741,12.5053,12.4741,12.5053,25000.0
2008-04-21 10:40:00,16.03,16.03,15.97,15.97,43600.0,12.5209,12.5209,12.4741,12.4741,43600.0
2008-04-21 10:50:00,15.97,16.0,15.96,15.96,78400.0,12.4741,12.4975,12.4663,12.4663,78400.0
2008-04-21 11:00:00,15.96,16.0,15.95,16.0,164400.0,12.4663,12.4975,12.4584,12.4975,164400.0
2008-04-21 11:10:00,15.99,16.0,15.97,15.99,213000.0,12.4897,12.4975,12.4741,12.4897,213000.0
2008-04-21 11:20:00,15.99,16.0,15.98,15.99,223600.0,12.4897,12.4975,12.4819,12.4897,223600.0
2008-04-21 11:30:00,15.99,16.01,15.99,16.01,13800.0,12.4897,12.5053,12.4897,12.5053,13800.0
2008-04-21 11:40:00,16.01,16.01,15.99,16.0,9000.0,12.5053,12.5053,12.4897,12.4975,9000.0
2008-04-21 11:50:00,16.02,16.05,16.02,16.04,17600.0,12.5131,12.5366,12.5131,12.5287,17600.0
2008-04-21 12:00:00,16.04,16.05,16.03,16.04,18800.0,12.5287,12.5366,12.5209,12.5287,18800.0
2008-04-21 12:10:00,16.03,16.03,16.01,16.02,9600.0,12.5209,12.5209,12.5053,12.5131,9600.0
2008-04-21 12:20:00,16.02,16.04,16.01,16.03,21000.0,12.5131,12.5287,12.5053,12.5209,21000.0
2008-04-21 12:30:00,16.03,16.03,16.0,16.02,45800.0,12.5209,12.5209,12.4975,12.5131,45800.0
2008-04-21 12:40:00,16.02,16.04,16.02,16.03,5400.0,12.5131,12.5287,12.5131,12.5209,5400.0
2008-04-21 12:50:00,16.02,16.03,16.0,16.02,15000.0,12.5131,12.5209,12.4975,12.5131,15000.0
2008-04-21 13:00:00,16.02,16.06,16.02,16.06,10600.0,12.5131,12.5444,12.5131,12.5444,10600.0
2008-04-21 13:10:00,16.06,16.06,16.05,16.06,10800.0,12.5444,12.5444,12.5366,12.5444,10800.0
2008-04-21 13:20:00,16.06,16.07,16.05,16.05,74200.0,12.5444,12.5522,12.5366,12.5366,74200.0
2008-04-21 13:30:00,16.05,16.05,16.04,16.05,5200.0,12.5366,12.5366,12.5287,12.5366,5200.0
2008-04-21 13:40:00,16.04,16.04,16.0,16.01,7200.0,12.5287,12.5287,12.4975,12.5053,7200.0
2008-04-21 13:50:00,16.01,16.03,16.01,16.02,38200.0,12.5053,12.5209,12.5053,12.5131,38200.0
2008-04-21 14:00:00,16.01,16.02,16.0,16.01,5200.0,12.5053,12.5131,12.4975,12.5053,5200.0
2008-04-21 14:10:00,16.0,16.03,15.99,16.03,21800.0,12.4975,12.5209,12.4897,12.5209,21800.0
2008-04-21 14:20:00,16.02,16.02,15.98,16.0,34600.0,12.5131,12.5131,12.4819,12.4975,34600.0
2008-04-21 14:30:00,16.0,16.06,16.0,16.05,25200.0,12.4975,12.5444,12.4975,12.5366,25200.0
2008-04-21 14:40:00,16.04,16.07,16.04,16.07,13200.0,12.5287,12.5522,12.5287,12.5522,13200.0
2008-04-21 14:50:00,16.06,16.09,16.05,16.08,135600.0,12.5444,12.5678,12.5366,12.56,135600.0
2008-04-21 15:00:00,16.08,16.14,16.08,16.12,261800.0,12.56,12.6069,12.56,12.5912,261800.0
2008-04-21 15:10:00,16.12,16.13,16.11,16.13,54400.0,12.5912,12.599,12.5834,12.599,54400.0
2008-04-21 15:20:00,16.11,16.13,16.1,16.11,72000.0,12.5834,12.599,12.5756,12.5834,72000.0
2008-04-21 15:30:00,16.11,16.13,16.09,16.13,28800.0,12.5834,12.599,12.5678,12.599,28800.0
2008-04-21 15:40:00,16.12,16.14,16.1,16.13,43200.0,12.5912,12.6069,12.5756,12.599,43200.0
2008-04-21 15:50:00,16.14,16.16,16.11,16.13,107200.0,12.6069,12.6225,12.5834,12.599,107200.0
2008-04-22 09:30:00,16.02,16.05,15.86,15.86,279600.0,12.5131,12.5366,12.3881,12.3881,279600.0
2008-04-22 09:40:00,15.86,15.86,15.77,15.79,281600.0,12.3881,12.3881,12.3178,12.3335,281600.0
2008-04-22 09:50:00,15.79,15.79,15.74,15.78,109800.0,12.3335,12.3335,12.2944,12.3257,109800.0
2008-04-22 10:00:00,15.77,15.88,15.77,15.87,383600.0,12.3178,12.4038,12.3178,12.396,383600.0
2008-04-22 10:10:00,15.87,15.88,15.84,15.84,179600.0,12.396,12.4038,12.3725,12.3725,179600.0
2008-04-22 10:20:00,15.84,15.84,15.77,15.79,33400.0,12.3725,12.3725,12.3178,12.3335,33400.0
2008-04-22 10:30:00,15.8,15.81,15.74,15.75,301600.0,12.3413,12.3491,12.2944,12.3022,301600.0
2008-04-22 10:40:00,15.77,15.79,15.76,15.79,2200.0,12.3178,12.3335,12.31,12.3335,2200.0
2008-04-22 10:50:00,15.79,15.81,15.78,15.8,34000.0,12.3335,12.3491,12.3257,12.3413,34000.0
2008-04-22 11:00:00,15.8,15.84,15.8,15.81,61800.0,12.3413,12.3725,12.3413,12.3491,61800.0
2008-04-22 11:10:00,15.81,15.81,15.81,15.81,2000.0,12.3491,12.3491,12.3491,12.3491,2000.0
2008-04-22 11:20:00,15.81,15.81,15.77,15.78,120800.0,12.3491,12.3491,12.3178,12.3257,120800.0
2008-04-22 11:30:00,15.78,15.79,15.77,15.77,14000.0,12.3257,12.3335,12.3178,12.3178,14000.0
2008-04-22 11:40:00,15.77,15.79,15.71,15.71,87600.0,12.3178,12.3335,12.271,12.271,87600.0
2008-04-22 11:50:00,15.71,15.72,15.64,15.65,271200.0,12.271,12.2788,12.2163,12.2241,271200.0
2008-04-22 12:00:00,15.65,15.65,15.63,15.63,18400.0,12.2241,12.2241,12.2085,12.2085,18400.0
2008-04-22 12:10:00,15.62,15.64,15.62,15.63,13800.0,12.2007,12.2163,12.2007,12.2085,13800.0
2008-04-22 12:20:00,15.63,15.63,15.6,15.61,26800.0,12.2085,12.2085,12.1851,12.1929,26800.0
2008-04-22 12:30:00,15.61,15.62,15.56,15.56,84000.0,12.1929,12.2007,12.1538,12.1538,84000.0
2008-04-22 12:40:00,15.56,15.57,15.5,15.52,458200.0,12.1538,12.1616,12.107,12.1226,458200.0
2008-04-22 12:50:00,15.52,15.52,15.5,15.52,34000.0,12.1226,12.1226,12.107,12.1226,34000.0
2008-04-22 13:00:00,15.51,15.56,15.51,15.56,19000.0,12.1148,12.1538,12.1148,12.1538,19000.0
2008-04-22 13:10:00,15.56,15.56,15.54,15.54,437800.0,12.1538,12.1538,12.1382,12.1382,437800.0
2008-04-22 13:20:00,15.55,15.56,15.54,15.56,137200.0,12.146,12.1538,12.1382,12.1538,137200.0
2008-04-22 13:30:00,15.58,15.59,15.57,15.58,23600.0,12.1694,12.1772,12.1616,12.1694,23600.0
2008-04-22 13:40:00,15.58,15.59,15.56,15.57,101400.0,12.1694,12.1772,12.1538,12.1616,101400.0
2008-04-22 13:50:00,15.59,15.63,15.58,15.62,228600.0,12.1772,12.2085,12.1694,12.2007,228600.0
2008-04-22 14:00:00,15.62,15.62,15.57,15.59,105800.0,12.2007,12.2007,12.1616,12.1772,105800.0
2008-04-22 14:10:00,15.6,15.6,15.56,15.56,221000.0,12.1851,12.1851,12.1538,12.1538,221000.0
2008-04-22 14:20:00,15.56,15.6,15.56,15.59,84000.0,12.1538,12.1851,12.1538,12.1772,84000.0
2008-04-22 14:30:00,15.59,15.61,15.58,15.58,107800.0,12.1772,12.1929,12.1694,12.1694,107800.0
2008-04-22 14:40:00,15.58,15.59,15.56,15.57,99800.0,12.1694,12.1772,12.1538,12.1616,99800.0
2008-04-22 14:50:00,15.56,15.58,15.54,15.58,79800.0,12.1538,12.1694,12.1382,12.1694,79800.0
2008-04-22 15:00:00,15.58,15.62,15.56,15.62,25800.0,12.1694,12.2007,12.1538,12.2007,25800.0
2008-04-22 15:10:00,15.61,15.63,15.61,15.62,38400.0,12.1929,12.2085,12.1929,12.2007,38400.0
2008-04-22 15:20:00,15.62,15.63,15.6,15.62,60600.0,12.2007,12.2085,12.1851,12.2007,60600.0
2008-04-22 15:30:00,15.62,15.64,15.6,15.62,618800.0,12.2007,12.2163,12.1851,12.2007,618800.0
2008-04-22 15:40:00,15.62,15.67,15.6,15.67,536600.0,12.2007,12.2397,12.1851,12.2397,536600.0
2008-04-22 15:50:00,15.66,15.71,15.65,15.68,336000.0,12.2319,12.271,12.2241,12.2475,336000.0
2008-04-23 09:30:00,15.69,15.75,15.65,15.65,57000.0,12.2554,12.3022,12.2241,12.2241,57000.0
2008-04-23 09:40:00,15.64,15.64,15.58,15.58,74200.0,12.2163,12.2163,12.1694,12.1694,74200.0
2008-04-23 09:50:00,15.58,15.69,15.58,15.67,20200.0,12.1694,12.2554,12.1694,12.2397,20200.0
2008-04-23 10:00:00,15.67,15.77,15.65,15.77,154200.0,12.2397,12.3178,12.2241,12.3178,154200.0
2008-04-23 10:10:00,15.76,15.83,15.72,15.81,61400.0,12.31,12.3647,12.2788,12.3491,61400.0
2008-04-23 10:20:00,15.81,15.9,15.81,15.9,360000.0,12.3491,12.4194,12.3491,12.4194,360000.0
2008-04-23 10:30:00,15.9,15.95,15.88,15.95,125800.0,12.4194,12.4584,12.4038,12.4584,125800.0
2008-04-23 10:40:00,15.95,16.01,15.95,16.0,412600.0,12.4584,12.5053,12.4584,12.4975,412600.0
2008-04-23 10:50:00,15.99,16.05,15.99,15.99,172600.0,12.4897,12.5366,12.4897,12.4897,172600.0
2008-04-23 11:00:00,15.97,15.97,15.95,15.95,170600.0,12.4741,12.4741,12.4584,12.4584,170600.0
2008-04-23 11:10:00,15.96,15.96,15.93,15.93,167800.0,12.4663,12.4663,12.4428,12.4428,167800.0
2008-04-23 11:20:00,15.93,15.93,15.9,15.92,243000.0,12.4428,12.4428,12.4194,12.435,243000.0
2008-04-23 11:30:00,15.92,15.95,15.92,15.95,39400.0,12.435,12.4584,12.435,12.4584,39400.0
2008-04-23 11:40:00,15.96,15.97,15.96,15.97,4800.0,12.4663,12.4741,12.4663,12.4741,4800.0
2008-04-23 11:50:00,15.97,15.97,15.94,15.94,16800.0,12.4741,12.4741,12.4506,12.4506,16800.0
2008-04-23 12:00:00,15.93,15.93,15.88,15.88,280000.0,12.4428,12.4428,12.4038,12.4038,280000.0
2008-04-23 12:10:00,15.88,15.88,15.86,15.86,373000.0,12.4038,12.4038,12.3881,12.3881,373000.0
2008-04-23 12:20:00,15.85,15.85,15.79,15.8,264800.0,12.3803,12.3803,12.3335,12.3413,264800.0
2008-04-23 12:30:00,15.8,15.81,15.73,15.77,468400.0,12.3413,12.3491,12.2866,12.3178,468400.0
2008-04-23 12:40:00,15.78,15.81,15.78,15.79,258600.0,12.3257,12.3491,12.3257,12.3335,258600.0
2008-04-23 12:50:00,15.79,15.81,15.79,15.8,4200.0,12.3335,12.3491,12.3335,12.3413,4200.0
2008-04-23 13:00:00,15.79,15.8,15.78,15.8,6000.0,12.3335,12.3413,12.3257,12.3413,6000.0
2008-04-23 13:10:00,15.79,15.81,15.79,15.8,2000.0,12.3335,12.3491,12.3335,12.3413,2000.0
2008-04-23 13:20:00,15.8,15.83,15.8,15.83,3200.0,12.3413,12.3647,12.3413,12.3647,3200.0
2008-04-23 13:30:00,15.82,15.82,15.81,15.81,45600.0,12.3569,12.3569,12.3491,12.3491,45600.0
2008-04-23 13:40:00,15.81,15.86,15.8,15.86,51000.0,12.3491,12.3881,12.3413,12.3881,51000.0
2008-04-23 13:50:00,15.85,15.86,15.8,15.8,71800.0,12.3803,12.3881,12.3413,12.3413,71800.0
2008-04-23 14:00:00,15.81,15.81,15.79,15.8,77200.0,12.3491,12.3491,12.3335,12.3413,77200.0
2008-04-23 14:10:00,15.81,15.82,15.81,15.81,127200.0,12.3491,12.3569,12.3491,12.3491,127200.0
2008-04-23 14:20:00,15.81,15.83,15.8,15.8,99200.0,12.3491,12.3647,12.3413,12.3413,99200.0
2008-04-23 14:30:00,15.8,15.88,15.8,15.85,337800.0,12.3413,12.4038,12.3413,12.3803,337800.0
2008-04-23 14:40:00,15.85,15.88,15.85,15.86,217800.0,12.3803,12.4038,12.3803,12.3881,217800.0
2008-04-23 14:50:00,15.86,15.87,15.86,15.86,2200.0,12.3881,12.396,12.3881,12.3881,2200.0
2008-04-23 15:00:00,15.86,15.91,15.86,15.9,17000.0,12.3881,12.4272,12.3881,12.4194,17000.0
2008-04-23 15:10:00,15.92,15.94,15.92,15.93,34400.0,12.435,12.4506,12.435,12.4428,34400.0
2008-04-23 15:20:00,15.94,15.95,15.85,15.86,144800.0,12.4506,12.4584,12.3803,12.3881,144800.0
2008-04-23 15:30:00,15.87,15.92,15.87,15.92,104000.0,12.396,12.435,12.396,12.435,104000.0
2008-04-23 15:40:00,15.92,15.93,15.88,15.91,257200.0,12.435,12.4428,12.4038,12.4272,257200.0
2008-04-23 15:50:00,15.91,15.93,15.9,15.91,224400.0,12.4272,12.4428,12.4194,12.4272,224400.0
2008-04-24 09:30:00,15.88,16.18,15.88,16.05,813800.0,12.4038,12.6381,12.4038,12.5366,813800.0
2008-04-24 09:40:00,16.03,16.05,15.99,16.02,555600.0,12.5209,12.5366,12.4897,12.5131,555600.0
2008-04-24 09:50:00,15.99,16.06,15.99,16.06,466600.0,12.4897,12.5444,12.4897,12.5444,466600.0
2008-04-24 10:00:00,16.04,16.04,15.92,15.92,778000.0,12.5287,12.5287,12.435,12.435,778000.0
2008-04-24 10:10:00,15.9,16.02,15.9,16.01,86200.0,12.4194,12.5131,12.4194,12.5053,86200.0
2008-04-24 10:20:00,16.02,16.04,15.98,16.04,296200.0,12.5131,12.5287,12.4819,12.5287,296200.0
2008-04-24 10:30:00,16.03,16.03,15.98,16.03,146000.0,12.5209,12.5209,12.4819,12.5209,146000.0
2008-04-24 10:40:00,16.02,16.05,15.98,15.99,75200.0,12.5131,12.5366,12.4819,12.4897,75200.0
2008-04-24 10:50:00,15.99,16.0,15.97,15.97,300800.0,12.4897,12.4975,12.4741,12.4741,300800.0
2008-04-24 11:00:00,15.97,16.03,15.97,16.02,39600.0,12.4741,12.5209,12.4741,12.5131,39600.0
2008-04-24 11:10:00,16.02,16.06,16.01,16.06,128000.0,12.5131,12.5444,12.5053,12.5444,128000.0
2008-04-24 11:20:00,16.06,16.11,16.04,16.11,199800.0,12.5444,12.5834,12.5287,12.5834,199800.0
2008-04-24 11:30:00,16.11,16.2,16.1,16.17,482600.0,12.5834,12.6537,12.5756,12.6303,482600.0
2008-04-24 11:40:00,16.18,16.19,16.15,16.18,246600.0,12.6381,12.6459,12.6147,12.6381,246600.0
2008-04-24 11:50:00,16.18,16.2,16.16,16.18,364600.0,12.6381,12.6537,12.6225,12.6381,364600.0
2008-04-24 12:00:00,16.18,16.27,16.18,16.27,199000.0,12.6381,12.7084,12.6381,12.7084,199000.0
2008-04-24 12:10:00,16.27,16.32,16.27,16.29,130000.0,12.7084,12.7474,12.7084,12.724,130000.0
2008-04-24 12:20:00,16.29,16.29,16.25,16.27,48400.0,12.724,12.724,12.6928,12.7084,48400.0
2008-04-24 12:30:00,16.25,16.33,16.25,16.32,41000.0,12.6928,12.7553,12.6928,12.7474,41000.0
2008-04-24 12:40:00,16.34,16.38,16.32,16.33,572600.0,12.7631,12.7943,12.7474,12.7553,572600.0
2008-04-24 12:50:00,16.32,16.32,16.29,16.32,50200.0,12.7474,12.7474,12.724,12.7474,50200.0
2008-04-24 13:00:00,16.31,16.36,16.31,16.33,181000.0,12.7396,12.7787,12.7396,12.7553,181000.0
2008-04-24 13:10:00,16.33,16.34,16.31,16.31,140800.0,12.7553,12.7631,12.7396,12.7396,140800.0
2008-04-24 13:20:00,16.31,16.33,16.29,16.29,84400.0,12.7396,12.7553,12.724,12.724,84400.0
2008-04-24 13:30:00,16.3,16.31,16.29,16.3,43000.0,12.7318,12.7396,12.724,12.7318,43000.0
2008-04-24 13:40:00,16.31,16.32,16.31,16.32,7400.0,12.7396,12.7474,12.7396,12.7474,7400.0
2008-04-24 13:50:00,16.31,16.32,16.28,16.31,244600.0,12.7396,12.7474,12.7162,12.7396,244600.0
2008-04-24 14:00:00,16.31,16.38,16.3,16.38,22000.0,12.7396,12.7943,12.7318,12.7943,22000.0
2008-04-24 14:10:00,16.38,16.43,16.36,16.4,154800.0,12.7943,12.8334,12.7787,12.8099,154800.0
2008-04-24 14:20:00,16.4,16.43,16.4,16.43,97800.0,12.8099,12.8334,12.8099,12.8334,97800.0
2008-04-24 14:30:00,16.42,16.42,16.38,16.41,370600.0,12.8256,12.8256,12.7943,12.8177,370600.0
2008-04-24 14:40:00,16.41,16.47,16.41,16.45,55800.0,12.8177,12.8646,12.8177,12.849,55800.0
2008-04-24 14:50:00,16.45,16.45,16.42,16.43,49200.0,12.849,12.849,12.8256,12.8334,49200.0
2008-04-24 15:00:00,16.43,16.46,16.41,16.43,80400.0,12.8334,12.8568,12.8177,12.8334,80400.0
2008-04-24 15:10:00,16.43,16.44,16.36,16.36,151400.0,12.8334,12.8412,12.7787,12.7787,151400.0
2008-04-24 15:20:00,16.37,16.38,16.33,16.38,146200.0,12.7865,12.7943,12.7553,12.7943,146200.0
2008-04-24 15:30:00,16.36,16.38,16.34,16.36,164800.0,12.7787,12.7943,12.7631,12.7787,164800.0
2008-04-24 15:40:00,16.36,16.37,16.27,16.31,185400.0,12.7787,12.7865,12.7084,12.7396,185400.0
2008-04-24 15:50:00,16.31,16.35,16.26,16.26,680800.0,12.7396,12.7709,12.7006,12.7006,680800.0
2008-04-25 09:30:00,16.4,16.55,16.36,16.55,231800.0,12.8099,12.9271,12.7787,12.9271,231800.0
2008-04-25 09:40:00,16.55,16.61,16.5,16.5,90000.0,12.9271,12.974,12.888,12.888,90000.0
2008-04-25 09:50:00,16.47,16.53,16.46,16.5,460400.0,12.8646,12.9115,12.8568,12.888,460400.0
2008-04-25 10:00:00,16.5,16.5,16.44,16.47,288800.0,12.888,12.888,12.8412,12.8646,288800.0
2008-04-25 10:10:00,16.46,16.46,16.41,16.45,638000.0,12.8568,12.8568,12.8177,12.849,638000.0
2008-04-25 10:20:00,16.45,16.52,16.45,16.5,229000.0,12.849,12.9037,12.849,12.888,229000.0
2008-04-25 10:30:00,16.5,16.5,16.4,16.4,143600.0,12.888,12.888,12.8099,12.8099,143600.0
2008-04-25 10:40:00,16.41,16.45,16.34,16.35,319800.0,12.8177,12.849,12.7631,12.7709,319800.0
2008-04-25 10:50:00,16.34,16.38,16.31,16.32,254800.0,12.7631,12.7943,12.7396,12.7474,254800.0
2008-04-25 11:00:00,16.32,16.36,16.32,16.34,154800.0,12.7474,12.7787,12.7474,12.7631,154800.0
2008-04-25 11:10:00,16.34,16.34,16.21,16.21,335400.0,12.7631,12.7631,12.6615,12.6615,335400.0
2008-04-25 11:20:00,16.22,16.25,16.18,16.22,840000.0,12.6693,12.6928,12.6381,12.6693,840000.0
2008-04-25 11:30:00,16.21,16.25,16.21,16.23,118600.0,12.6615,12.6928,12.6615,12.6771,118600.0
2008-04-25 11:40:00,16.23,16.3,16.23,16.3,43000.0,12.6771,12.7318,12.6771,12.7318,43000.0
2008-04-25 11:50:00,16.31,16.35,16.31,16.35,28600.0,12.7396,12.7709,12.7396,12.7709,28600.0
2008-04-25 12:00:00,16.34,16.34,16.3,16.33,10800.0,12.7631,12.7631,12.7318,12.7553,10800.0
2008-04-25 12:10:00,16.34,16.36,16.34,16.36,44800.0,12.7631,12.7787,12.7631,12.7787,44800.0
2008-04-25 12:20:00,16.35,16.35,16.34,16.35,26000.0,12.7709,12.7709,12.7631,12.7709,26000.0
2008-04-25 12:30:00,16.35,16.35,16.32,16.35,32400.0,12.7709,12.7709,12.7474,12.7709,32400.0
2008-04-25 12:40:00,16.35,16.36,16.34,16.34,13400.0,12.7709,12.7787,12.7631,12.7631,13400.0
2008-04-25 12:50:00,16.34,16.36,16.33,16.33,21400.0,12.7631,12.7787,12.7553,12.7553,21400.0
2008-04-25 13:00:00,16.33,16.35,16.32,16.33,17800.0,12.7553,12.7709,12.7474,12.7553,17800.0
2008-04-25 13:10:00,16.34,16.34,16.3,16.3,135400.0,12.7631,12.7631,12.7318,12.7318,135400.0
2008-04-25 13:20:00,16.31,16.32,16.31,16.31,24400.0,12.7396,12.7474,12.7396,12.7396,24400.0
2008-04-25 13:30:00,16.31,16.34,16.3,16.34,125400.0,12.7396,12.7631,12.7318,12.7631,125400.0
2008-04-25 13:40:00,16.34,16.34,16.31,16.33,55400.0,12.7631,12.7631,12.7396,12.7553,55400.0
2008-04-25 13:50:00,16.33,16.4,16.33,16.4,68000.0,12.7553,12.8099,12.7553,12.8099,68000.0
2008-04-25 14:00:00,16.4,16.43,16.38,16.43,160600.0,12.8099,12.8334,12.7943,12.8334,160600.0
2008-04-25 14:10:00,16.43,16.43,16.39,16.41,194200.0,12.8334,12.8334,12.8021,12.8177,194200.0
2008-04-25 14:20:00,16.41,16.46,16.4,16.44,207600.0,12.8177,12.8568,12.8099,12.8412,207600.0
2008-04-25 14:30:00,16.44,16.49,16.43,16.49,390800.0,12.8412,12.8802,12.8334,12.8802,390800.0
2008-04-25 14:40:00,16.49,16.5,16.47,16.49,146400.0,12.8802,12.888,12.8646,12.8802,146400.0
2008-04-25 14:50:00,16.5,16.52,16.48,16.52,229600.0,12.888,12.9037,12.8724,12.9037,229600.0
2008-04-25 15:00:00,16.52,16.6,16.52,16.6,122200.0,12.9037,12.9662,12.9037,12.9662,122200.0
2008-04-25 15:10:00,16.6,16.65,16.6,16.65,316400.0,12.9662,13.0052,12.9662,13.0052,316400.0
2008-04-25 15:20:00,16.64,16.66,16.6,16.61,266200.0,12.9974,13.013,12.9662,12.974,266200.0
2008-04-25 15:30:00,16.61,16.64,16.61,16.64,58400.0,12.974,12.9974,12.974,12.9974,58400.0
2008-04-25 15:40:00,16.64,16.64,16.6,16.63,107600.0,12.9974,12.9974,12.9662,12.9896,107600.0
2008-04-25 15:50:00,16.62,16.66,16.62,16.64,156200.0,12.9818,13.013,12.9818,12.9974,156200.0
2008-04-28 09:30:00,16.63,16.63,16.45,16.45,44000.0,12.9896,12.9896,12.849,12.849,44000.0
2008-04-28 09:40:00,16.41,16.41,16.33,16.36,212600.0,12.8177,12.8177,12.7553,12.7787,212600.0
2008-04-28 09:50:00,16.36,16.49,16.33,16.49,364400.0,12.7787,12.8802,12.7553,12.8802,364400.0
2008-04-28 10:00:00,16.49,16.49,16.43,16.43,142800.0,12.8802,12.8802,12.8334,12.8334,142800.0
2008-04-28 10:10:00,16.43,16.53,16.43,16.51,370400.0,12.8334,12.9115,12.8334,12.8959,370400.0
2008-04-28 10:20:00,16.5,16.5,16.46,16.46,284600.0,12.888,12.888,12.8568,12.8568,284600.0
2008-04-28 10:30:00,16.46,16.52,16.46,16.52,49600.0,12.8568,12.9037,12.8568,12.9037,49600.0
2008-04-28 10:40:00,16.53,16.53,16.5,16.51,79400.0,12.9115,12.9115,12.888,12.8959,79400.0
2008-04-28 10:50:00,16.51,16.54,16.5,16.53,281600.0,12.8959,12.9193,12.888,12.9115,281600.0
2008-04-28 11:00:00,16.53,16.54,16.52,16.53,108000.0,12.9115,12.9193,12.9037,12.9115,108000.0
2008-04-28 11:10:00,16.53,16.54,16.52,16.52,197800.0,12.9115,12.9193,12.9037,12.9037,197800.0
2008-04-28 11:20:00,16.53,16.56,16.53,16.56,800.0,12.9115,12.9349,12.9115,12.9349,800.0
2008-04-28 11:30:00,16.57,16.57,16.53,16.53,1000.0,12.9427,12.9427,12.9115,12.9115,1000.0
2008-04-28 11:40:00,16.55,16.58,16.55,16.58,10400.0,12.9271,12.9505,12.9271,12.9505,10400.0
2008-04-28 11:50:00,16.59,16.59,16.57,16.59,13600.0,12.9583,12.9583,12.9427,12.9583,13600.0
2008-04-28 12:00:00,16.58,16.61,16.58,16.61,17600.0,12.9505,12.974,12.9505,12.974,17600.0
2008-04-28 12:10:00,16.61,16.67,16.61,16.67,134400.0,12.974,13.0208,12.974,13.0208,134400.0
2008-04-28 12:20:00,16.67,16.69,16.65,16.69,214200.0,13.0208,13.0365,13.0052,13.0365,214200.0
2008-04-28 12:30:00,16.69,16.72,16.68,16.7,219400.0,13.0365,13.0599,13.0286,13.0443,219400.0
2008-04-28 12:40:00,16.7,16.71,16.67,16.68,122200.0,13.0443,13.0521,13.0208,13.0286,122200.0
2008-04-28 12:50:00,16.67,16.69,16.67,16.68,24600.0,13.0208,13.0365,13.0208,13.0286,24600.0
2008-04-28 13:00:00,16.68,16.71,16.68,16.71,15600.0,13.0286,13.0521,13.0286,13.0521,15600.0
2008-04-28 13:10:00,16.71,16.72,16.69,16.69,13000.0,13.0521,13.0599,13.0365,13.0365,13000.0
2008-04-28 13:20:00,16.69,16.73,16.69,16.73,21600.0,13.0365,13.0677,13.0365,13.0677,21600.0
2008-04-28 13:30:00,16.73,16.76,16.73,16.75,11800.0,13.0677,13.0911,13.0677,13.0833,11800.0
2008-04-28 13:40:00,16.75,16.75,16.75,16.75,8400.0,13.0833,13.0833,13.0833,13.0833,8400.0
2008-04-28 13:50:00,16.75,16.79,16.75,16.79,25200.0,13.0833,13.1146,13.0833,13.1146,25200.0
2008-04-28 14:00:00,16.79,16.79,16.76,16.78,115600.0,13.1146,13.1146,13.0911,13.1068,115600.0
2008-04-28 14:10:00,16.79,16.79,16.75,16.75,126600.0,13.1146,13.1146,13.0833,13.0833,126600.0
2008-04-28 14:20:00,16.75,16.77,16.74,16.75,161600.0,13.0833,13.0989,13.0755,13.0833,161600.0
2008-04-28 14:30:00,16.74,16.75,16.74,16.74,17200.0,13.0755,13.0833,13.0755,13.0755,17200.0
2008-04-28 14:40:00,16.74,16.75,16.73,16.73,39200.0,13.0755,13.0833,13.0677,13.0677,39200.0
2008-04-28 14:50:00,16.72,16.73,16.71,16.71,15200.0,13.0599,13.0677,13.0521,13.0521,15200.0
2008-04-28 15:00:00,16.72,16.74,16.71,16.73,25400.0,13.0599,13.0755,13.0521,13.0677,25400.0
2008-04-28 15:10:00,16.73,16.77,16.73,16.74,37600.0,13.0677,13.0989,13.0677,13.0755,37600.0
2008-04-28 15:20:00,16.74,16.74,16.67,16.67,29600.0,13.0755,13.0755,13.0208,13.0208,29600.0
2008-04-28 15:30:00,16.68,16.68,16.64,16.65,121000.0,13.0286,13.0286,12.9974,13.0052,121000.0
2008-04-28 15:40:00,16.64,16.65,16.63,16.63,46000.0,12.9974,13.0052,12.9896,12.9896,46000.0
2008-04-28 15:50:00,16.63,16.64,16.6,16.64,50600.0,12.9896,12.9974,12.9662,12.9974,50600.0
2008-04-29 09:30:00,16.68,16.79,16.65,16.78,60400.0,13.0286,13.1146,13.0052,13.1068,60400.0
2008-04-29 09:40:00,16.78,16.83,16.77,16.83,270800.0,13.1068,13.1458,13.0989,13.1458,270800.0
2008-04-29 09:50:00,16.83,16.83,16.79,16.81,673400.0,13.1458,13.1458,13.1146,13.1302,673400.0
2008-04-29 10:00:00,16.81,16.88,16.72,16.72,925800.0,13.1302,13.1849,13.0599,13.0599,925800.0
2008-04-29 10:10:00,16.72,16.72,16.64,16.64,387200.0,13.0599,13.0599,12.9974,12.9974,387200.0
2008-04-29 10:20:00,16.65,16.65,16.6,16.6,26800.0,13.0052,13.0052,12.9662,12.9662,26800.0
2008-04-29 10:30:00,16.59,16.64,16.59,16.63,43400.0,12.9583,12.9974,12.9583,12.9896,43400.0
2008-04-29 10:40:00,16.63,16.66,16.63,16.64,244800.0,12.9896,13.013,12.9896,12.9974,244800.0
2008-04-29 10:50:00,16.63,16.66,16.61,16.64,96400.0,12.9896,13.013,12.974,12.9974,96400.0
2008-04-29 11:00:00,16.63,16.63,16.61,16.61,143200.0,12.9896,12.9896,12.974,12.974,143200.0
2008-04-29 11:10:00,16.6,16.63,16.59,16.62,25400.0,12.9662,12.9896,12.9583,12.9818,25400.0
2008-04-29 11:20:00,16.63,16.63,16.61,16.63,24600.0,12.9896,12.9896,12.974,12.9896,24600.0
2008-04-29 11:30:00,16.63,16.65,16.63,16.65,148200.0,12.9896,13.0052,12.9896,13.0052,148200.0
2008-04-29 11:40:00,16.65,16.65,16.64,16.64,56200.0,13.0052,13.0052,12.9974,12.9974,56200.0
2008-04-29 11:50:00,16.64,16.65,16.64,16.65,45600.0,12.9974,13.0052,12.9974,13.0052,45600.0
2008-04-29 12:00:00,16.65,16.66,16.64,16.66,76400.0,13.0052,13.013,12.9974,13.013,76400.0
2008-04-29 12:10:00,16.66,16.66,16.65,16.65,22200.0,13.013,13.013,13.0052,13.0052,22200.0
2008-04-29 12:20:00,16.65,16.75,16.65,16.75,152800.0,13.0052,13.0833,13.0052,13.0833,152800.0
2008-04-29 12:30:00,16.75,16.77,16.73,16.74,357800.0,13.0833,13.0989,13.0677,13.0755,357800.0
2008-04-29 12:40:00,16.74,16.74,16.71,16.72,319200.0,13.0755,13.0755,13.0521,13.0599,319200.0
2008-04-29 12:50:00,16.71,16.71,16.66,16.66,203600.0,13.0521,13.0521,13.013,13.013,203600.0
2008-04-29 13:00:00,16.67,16.7,16.66,16.7,29000.0,13.0208,13.0443,13.013,13.0443,29000.0
2008-04-29 13:10:00,16.7,16.75,16.7,16.74,26000.0,13.0443,13.0833,13.0443,13.0755,26000.0
2008-04-29 13:20:00,16.74,16.76,16.73,16.73,169600.0,13.0755,13.0911,13.0677,13.0677,169600.0
2008-04-29 13:30:00,16.74,16.81,16.74,16.81,207000.0,13.0755,13.1302,13.0755,13.1302,207000.0
2008-04-29 13:40:00,16.8,16.81,16.79,16.79,214800.0,13.1224,13.1302,13.1146,13.1146,214800.0
2008-04-29 13:50:00,16.79,16.79,16.77,16.79,162600.0,13.1146,13.1146,13.0989,13.1146,162600.0
2008-04-29 14:00:00,16.8,16.8,16.77,16.78,274200.0,13.1224,13.1224,13.0989,13.1068,274200.0
2008-04-29 14:10:00,16.78,16.81,16.78,16.8,61000.0,13.1068,13.1302,13.1068,13.1224,61000.0
2008-04-29 14:20:00,16.8,16.82,16.8,16.82,176200.0,13.1224,13.138,13.1224,13.138,176200.0
2008-04-29 14:30:00,16.82,16.84,16.81,16.82,91800.0,13.138,13.1536,13.1302,13.138,91800.0
2008-04-29 14:40:00,16.82,16.89,16.81,16.87,279400.0,13.138,13.1927,13.1302,13.177,279400.0
2008-04-29 14:50:00,16.86,16.86,16.85,16.86,126600.0,13.1692,13.1692,13.1614,13.1692,126600.0
2008-04-29 15:00:00,16.86,16.88,16.85,16.87,190800.0,13.1692,13.1849,13.1614,13.177,190800.0
2008-04-29 15:10:00,16.88,16.89,16.87,16.89,422200.0,13.1849,13.1927,13.177,13.1927,422200.0
2008-04-29 15:20:00,16.89,16.89,16.83,16.84,357000.0,13.1927,13.1927,13.1458,13.1536,357000.0
2008-04-29 15:30:00,16.84,16.86,16.83,16.85,167600.0,13.1536,13.1692,13.1458,13.1614,167600.0
2008-04-29 15:40:00,16.85,16.86,16.83,16.83,191400.0,13.1614,13.1692,13.1458,13.1458,191400.0
2008-04-29 15:50:00,16.83,16.9,16.81,16.9,1479200.0,13.1458,13.2005,13.1302,13.2005,1479200.0
2008-04-30 09:30:00,16.93,16.93,16.78,16.78,47200.0,13.2239,13.2239,13.1068,13.1068,47200.0
2008-04-30 09:40:00,16.73,16.83,16.7,16.8,403400.0,13.0677,13.1458,13.0443,13.1224,403400.0
2008-04-30 09:50:00,16.79,16.8,16.73,16.77,314000.0,13.1146,13.1224,13.0677,13.0989,314000.0
2008-04-30 10:00:00,16.77,16.79,16.75,16.78,85200.0,13.0989,13.1146,13.0833,13.1068,85200.0
2008-04-30 10:10:00,16.78,16.78,16.69,16.69,104800.0,13.1068,13.1068,13.0365,13.0365,104800.0
2008-04-30 10:20:00,16.7,16.73,16.69,16.72,87600.0,13.0443,13.0677,13.0365,13.0599,87600.0
2008-04-30 10:30:00,16.72,16.83,16.72,16.83,477200.0,13.0599,13.1458,13.0599,13.1458,477200.0
2008-04-30 10:40:00,16.84,16.86,16.83,16.83,180600.0,13.1536,13.1692,13.1458,13.1458,180600.0
2008-04-30 10:50:00,16.83,16.89,16.83,16.89,29000.0,13.1458,13.1927,13.1458,13.1927,29000.0
2008-04-30 11:00:00,16.89,16.93,16.89,16.92,142000.0,13.1927,13.2239,13.1927,13.2161,142000.0
2008-04-30 11:10:00,16.91,16.95,16.91,16.95,213400.0,13.2083,13.2395,13.2083,13.2395,213400.0
2008-04-30 11:20:00,16.93,16.94,16.92,16.92,189200.0,13.2239,13.2317,13.2161,13.2161,189200.0
2008-04-30 11:30:00,16.92,16.93,16.92,16.93,43400.0,13.2161,13.2239,13.2161,13.2239,43400.0
2008-04-30 11:40:00,16.93,16.93,16.86,16.88,443600.0,13.2239,13.2239,13.1692,13.1849,443600.0
2008-04-30 11:50:00,16.88,16.92,16.88,16.92,20400.0,13.1849,13.2161,13.1849,13.2161,20400.0
2008-04-30 12:00:00,16.93,16.95,16.91,16.95,58200.0,13.2239,13.2395,13.2083,13.2395,58200.0
2008-04-30 12:10:00,16.93,16.93,16.9,16.91,36200.0,13.2239,13.2239,13.2005,13.2083,36200.0
2008-04-30 12:20:00,16.91,16.91,16.89,16.89,27400.0,13.2083,13.2083,13.1927,13.1927,27400.0
2008-04-30 12:30:00,16.89,16.9,16.89,16.89,26600.0,13.1927,13.2005,13.1927,13.1927,26600.0
2008-04-30 12:40:00,16.9,16.9,16.87,16.87,22600.0,13.2005,13.2005,13.177,13.177,22600.0
2008-04-30 12:50:00,16.88,16.89,16.86,16.88,126000.0,13.1849,13.1927,13.1692,13.1849,126000.0
2008-04-30 13:00:00,16.88,16.9,16.88,16.89,65000.0,13.1849,13.2005,13.1849,13.1927,65000.0
2008-04-30 13:10:00,16.9,16.91,16.88,16.89,124200.0,13.2005,13.2083,13.1849,13.1927,124200.0
2008-04-30 13:20:00,16.89,16.9,16.89,16.89,14000.0,13.1927,13.2005,13.1927,13.1927,14000.0
2008-04-30 13:30:00,16.89,16.89,16.88,16.88,34800.0,13.1927,13.1927,13.1849,13.1849,34800.0
2008-04-30 13:40:00,16.88,16.88,16.86,16.86,19600.0,13.1849,13.1849,13.1692,13.1692,19600.0
2008-04-30 13:50:00,16.86,16.91,16.85,16.91,547200.0,13.1692,13.2083,13.1614,13.2083,547200.0
2008-04-30 14:00:00,16.92,16.95,16.9,16.94,145600.0,13.2161,13.2395,13.2005,13.2317,145600.0
2008-04-30 14:10:00,16.95,17.04,16.83,16.97,755000.0,13.2395,13.3098,13.1458,13.2552,755000.0
2008-04-30 14:20:00,16.97,16.97,16.74,16.93,3066800.0,13.2552,13.2552,13.0755,13.2239,3066800.0
2008-04-30 14:30:00,16.93,16.96,16.86,16.86,599600.0,13.2239,13.2473,13.1692,13.1692,599600.0
2008-04-30 14:40:00,16.86,16.86,16.73,16.73,1014200.0,13.1692,13.1692,13.0677,13.0677,1014200.0
2008-04-30 14:50:00,16.73,16.75,16.62,16.65,463600.0,13.0677,13.0833,12.9818,13.0052,463600.0
2008-04-30 15:00:00,16.61,16.66,16.58,16.61,457600.0,12.974,13.013,12.9505,12.974,457600.0
2008-04-30 15:10:00,16.61,16.63,16.49,16.58,576400.0,12.974,12.9896,12.8802,12.9505,576400.0
2008-04-30 15:20:00,16.58,16.59,16.48,16.48,767400.0,12.9505,12.9583,12.8724,12.8724,767400.0
2008-04-30 15:30:00,16.5,16.53,16.48,16.51,122000.0,12.888,12.9115,12.8724,12.8959,122000.0
2008-04-30 15:40:00,16.5,16.53,16.46,16.53,775800.0,12.888,12.9115,12.8568,12.9115,775800.0
2008-04-30 15:50:00,16.53,16.55,16.5,16.5,381400.0,12.9115,12.9271,12.888,12.888,381400.0
2008-05-01 09:30:00,16.58,16.58,16.45,16.45,115800.0,12.9505,12.9505,12.849,12.849,115800.0
2008-05-01 09:40:00,16.41,16.63,16.38,16.61,235600.0,12.8177,12.9896,12.7943,12.974,235600.0
2008-05-01 09:50:00,16.6,16.6,16.46,16.53,753600.0,12.9662,12.9662,12.8568,12.9115,753600.0
2008-05-01 10:00:00,16.53,16.64,16.52,16.63,415200.0,12.9115,12.9974,12.9037,12.9896,415200.0
2008-05-01 10:10:00,16.64,16.64,16.59,16.6,100200.0,12.9974,12.9974,12.9583,12.9662,100200.0
2008-05-01 10:20:00,16.59,16.68,16.57,16.68,536600.0,12.9583,13.0286,12.9427,13.0286,536600.0
2008-05-01 10:30:00,16.69,16.74,16.68,16.72,1152400.0,13.0365,13.0755,13.0286,13.0599,1152400.0
2008-05-01 10:40:00,16.72,16.75,16.69,16.75,622800.0,13.0599,13.0833,13.0365,13.0833,622800.0
2008-05-01 10:50:00,16.75,16.89,16.75,16.89,275600.0,13.0833,13.1927,13.0833,13.1927,275600.0
2008-05-01 11:00:00,16.88,17.02,16.88,17.0,1565400.0,13.1849,13.2942,13.1849,13.2786,1565400.0
2008-05-01 11:10:00,17.01,17.04,16.91,16.91,821400.0,13.2864,13.3098,13.2083,13.2083,821400.0
2008-05-01 11:20:00,16.93,16.94,16.86,16.94,684200.0,13.2239,13.2317,13.1692,13.2317,684200.0
2008-05-01 11:30:00,16.86,16.88,16.83,16.87,701400.0,13.1692,13.1849,13.1458,13.177,701400.0
2008-05-01 11:40:00,16.88,16.93,16.86,16.93,53800.0,13.1849,13.2239,13.1692,13.2239,53800.0
2008-05-01 11:50:00,16.93,17.04,16.93,17.02,710400.0,13.2239,13.3098,13.2239,13.2942,710400.0
2008-05-01 12:00:00,17.02,17.03,17.0,17.02,153600.0,13.2942,13.302,13.2786,13.2942,153600.0
2008-05-01 12:10:00,17.03,17.09,17.0,17.09,254400.0,13.302,13.3489,13.2786,13.3489,254400.0
2008-05-01 12:20:00,17.09,17.09,17.06,17.09,106600.0,13.3489,13.3489,13.3255,13.3489,106600.0
2008-05-01 12:30:00,17.08,17.11,17.08,17.11,130400.0,13.3411,13.3645,13.3411,13.3645,130400.0
2008-05-01 12:40:00,17.11,17.13,17.07,17.07,370000.0,13.3645,13.3801,13.3333,13.3333,370000.0
2008-05-01 12:50:00,17.08,17.18,17.08,17.14,1456200.0,13.3411,13.4192,13.3411,13.3879,1456200.0
2008-05-01 13:00:00,17.11,17.11,17.03,17.03,192400.0,13.3645,13.3645,13.302,13.302,192400.0
2008-05-01 13:10:00,17.03,17.06,17.02,17.03,100400.0,13.302,13.3255,13.2942,13.302,100400.0
2008-05-01 13:20:00,17.03,17.03,16.97,16.98,213800.0,13.302,13.302,13.2552,13.263,213800.0
2008-05-01 13:30:00,16.98,17.02,16.98,17.01,133200.0,13.263,13.2942,13.263,13.2864,133200.0
2008-05-01 13:40:00,17.0,17.0,16.96,16.96,64000.0,13.2786,13.2786,13.2473,13.2473,64000.0
2008-05-01 13:50:00,16.96,16.96,16.93,16.94,63200.0,13.2473,13.2473,13.2239,13.2317,63200.0
2008-05-01 14:00:00,16.95,16.97,16.92,16.92,621200.0,13.2395,13.2552,13.2161,13.2161,621200.0
2008-05-01 14:10:00,16.92,16.97,16.92,16.97,34800.0,13.2161,13.2552,13.2161,13.2552,34800.0
2008-05-01 14:20:00,16.97,17.0,16.92,16.93,64600.0,13.2552,13.2786,13.2161,13.2239,64600.0
2008-05-01 14:30:00,16.93,17.0,16.93,16.98,187200.0,13.2239,13.2786,13.2239,13.263,187200.0
2008-05-01 14:40:00,16.99,17.0,16.96,17.0,138600.0,13.2708,13.2786,13.2473,13.2786,138600.0
2008-05-01 14:50:00,17.0,17.02,16.99,17.0,1095800.0,13.2786,13.2942,13.2708,13.2786,1095800.0
2008-05-01 15:00:00,16.99,17.01,16.96,16.97,82400.0,13.2708,13.2864,13.2473,13.2552,82400.0
2008-05-01 15:10:00,16.97,17.0,16.96,16.98,71200.0,13.2552,13.2786,13.2473,13.263,71200.0
2008-05-01 15:20:00,16.98,17.0,16.97,16.99,109800.0,13.263,13.2786,13.2552,13.2708,109800.0
2008-05-01 15:30:00,16.99,17.0,16.95,16.95,100000.0,13.2708,13.2786,13.2395,13.2395,100000.0
2008-05-01 15:40:00,16.96,16.98,16.95,16.98,106200.0,13.2473,13.263,13.2395,13.263,106200.0
2008-05-01 15:50:00,16.98,16.99,16.93,16.96,555200.0,13.263,13.2708,13.2239,13.2473,555200.0
2008-05-02 09:30:00,17.18,17.25,16.97,16.98,1134800.0,13.4192,13.4739,13.2552,13.263,1134800.0
2008-05-02 09:40:00,16.98,17.17,16.93,17.02,751200.0,13.263,13.4114,13.2239,13.2942,751200.0
2008-05-02 09:50:00,17.03,17.08,17.02,17.08,277000.0,13.302,13.3411,13.2942,13.3411,277000.0
2008-05-02 10:00:00,17.08,17.2,17.08,17.2,882200.0,13.3411,13.4348,13.3411,13.4348,882200.0
2008-05-02 10:10:00,17.2,17.21,17.08,17.11,2324400.0,13.4348,13.4426,13.3411,13.3645,2324400.0
2008-05-02 10:20:00,17.1,17.1,17.0,17.05,1024000.0,13.3567,13.3567,13.2786,13.3176,1024000.0
2008-05-02 10:30:00,17.02,17.05,17.02,17.03,623200.0,13.2942,13.3176,13.2942,13.302,623200.0
2008-05-02 10:40:00,17.01,17.06,16.96,17.04,766600.0,13.2864,13.3255,13.2473,13.3098,766600.0
2008-05-02 10:50:00,17.05,17.05,16.9,16.91,349400.0,13.3176,13.3176,13.2005,13.2083,349400.0
2008-05-02 11:00:00,16.92,17.0,16.9,17.0,432000.0,13.2161,13.2786,13.2005,13.2786,432000.0
2008-05-02 11:10:00,17.0,17.03,16.92,16.92,470800.0,13.2786,13.302,13.2161,13.2161,470800.0
2008-05-02 11:20:00,16.89,16.91,16.88,16.9,58000.0,13.1927,13.2083,13.1849,13.2005,58000.0
2008-05-02 11:30:00,16.9,16.93,16.88,16.88,50400.0,13.2005,13.2239,13.1849,13.1849,50400.0
2008-05-02 11:40:00,16.86,16.91,16.86,16.91,1600.0,13.1692,13.2083,13.1692,13.2083,1600.0
2008-05-02 11:50:00,16.91,16.92,16.84,16.84,26200.0,13.2083,13.2161,13.1536,13.1536,26200.0
2008-05-02 12:00:00,16.84,16.84,16.78,16.8,290800.0,13.1536,13.1536,13.1068,13.1224,290800.0
2008-05-02 12:10:00,16.82,16.86,16.81,16.86,357600.0,13.138,13.1692,13.1302,13.1692,357600.0
2008-05-02 12:20:00,16.83,16.84,16.78,16.8,245200.0,13.1458,13.1536,13.1068,13.1224,245200.0
2008-05-02 12:30:00,16.8,16.82,16.79,16.81,33600.0,13.1224,13.138,13.1146,13.1302,33600.0
2008-05-02 12:40:00,16.81,16.83,16.79,16.79,189400.0,13.1302,13.1458,13.1146,13.1146,189400.0
2008-05-02 12:50:00,16.79,16.82,16.78,16.82,35600.0,13.1146,13.138,13.1068,13.138,35600.0
2008-05-02 13:00:00,16.83,16.84,16.77,16.79,42000.0,13.1458,13.1536,13.0989,13.1146,42000.0
2008-05-02 13:10:00,16.8,16.81,16.75,16.75,948600.0,13.1224,13.1302,13.0833,13.0833,948600.0
2008-05-02 13:20:00,16.76,16.81,16.76,16.8,55400.0,13.0911,13.1302,13.0911,13.1224,55400.0
2008-05-02 13:30:00,16.8,16.82,16.8,16.8,56400.0,13.1224,13.138,13.1224,13.1224,56400.0
2008-05-02 13:40:00,16.8,16.87,16.8,16.86,26000.0,13.1224,13.177,13.1224,13.1692,26000.0
2008-05-02 13:50:00,16.85,16.86,16.84,16.84,15000.0,13.1614,13.1692,13.1536,13.1536,15000.0
2008-05-02 14:00:00,16.84,16.86,16.8,16.8,18400.0,13.1536,13.1692,13.1224,13.1224,18400.0
2008-05-02 14:10:00,16.8,16.85,16.8,16.83,149400.0,13.1224,13.1614,13.1224,13.1458,149400.0
2008-05-02 14:20:00,16.82,16.83,16.78,16.78,16600.0,13.138,13.1458,13.1068,13.1068,16600.0
2008-05-02 14:30:00,16.78,16.84,16.78,16.82,110400.0,13.1068,13.1536,13.1068,13.138,110400.0
2008-05-02 14:40:00,16.82,16.84,16.79,16.84,19600.0,13.138,13.1536,13.1146,13.1536,19600.0
2008-05-02 14:50:00,16.85,16.85,16.78,16.78,343000.0,13.1614,13.1614,13.1068,13.1068,343000.0
2008-05-02 15:00:00,16.78,16.81,16.78,16.81,307000.0,13.1068,13.1302,13.1068,13.1302,307000.0
2008-05-02 15:10:00,16.82,16.85,16.81,16.83,82600.0,13.138,13.1614,13.1302,13.1458,82600.0
2008-05-02 15:20:00,16.83,16.84,16.8,16.84,230000.0,13.1458,13.1536,13.1224,13.1536,230000.0
2008-05-02 15:30:00,16.83,16.84,16.77,16.78,648800.0,13.1458,13.1536,13.0989,13.1068,648800.0
2008-05-02 15:40:00,16.78,16.8,16.75,16.75,380800.0,13.1068,13.1224,13.0833,13.0833,380800.0
2008-05-02 15:50:00,16.76,16.83,16.76,16.81,829400.0,13.0911,13.1458,13.0911,13.1302,829400.0
2008-05-05 09:30:00,16.82,16.82,16.57,16.59,242000.0,13.138,13.138,12.9427,12.9583,242000.0
2008-05-05 09:40:00,16.58,16.61,16.54,16.61,223200.0,12.9505,12.974,12.9193,12.974,223200.0
2008-05-05 09:50:00,16.62,16.62,16.6,16.61,45400.0,12.9818,12.9818,12.9662,12.974,45400.0
2008-05-05 10:00:00,16.61,16.75,16.61,16.75,71200.0,12.974,13.0833,12.974,13.0833,71200.0
2008-05-05 10:10:00,16.75,16.75,16.61,16.63,898000.0,13.0833,13.0833,12.974,12.9896,898000.0
2008-05-05 10:20:00,16.64,16.67,16.6,16.6,17000.0,12.9974,13.0208,12.9662,12.9662,17000.0
2008-05-05 10:30:00,16.6,16.6,16.57,16.57,365400.0,12.9662,12.9662,12.9427,12.9427,365400.0
2008-05-05 10:40:00,16.56,16.66,16.56,16.6,486000.0,12.9349,13.013,12.9349,12.9662,486000.0
2008-05-05 10:50:00,16.6,16.6,16.52,16.52,181200.0,12.9662,12.9662,12.9037,12.9037,181200.0
2008-05-05 11:00:00,16.52,16.55,16.52,16.52,225800.0,12.9037,12.9271,12.9037,12.9037,225800.0
2008-05-05 11:10:00,16.53,16.57,16.53,16.57,7200.0,12.9115,12.9427,12.9115,12.9427,7200.0
2008-05-05 11:20:00,16.57,16.58,16.53,16.55,13200.0,12.9427,12.9505,12.9115,12.9271,13200.0
2008-05-05 11:30:00,16.56,16.62,16.56,16.57,511400.0,12.9349,12.9818,12.9349,12.9427,511400.0
2008-05-05 11:40:00,16.57,16.59,16.57,16.58,3600.0,12.9427,12.9583,12.9427,12.9505,3600.0
2008-05-05 11:50:00,16.58,16.59,16.57,16.59,57000.0,12.9505,12.9583,12.9427,12.9583,57000.0
2008-05-05 12:00:00,16.59,16.59,16.57,16.58,65800.0,12.9583,12.9583,12.9427,12.9505,65800.0
2008-05-05 12:10:00,16.57,16.58,16.57,16.58,33400.0,12.9427,12.9505,12.9427,12.9505,33400.0
2008-05-05 12:20:00,16.57,16.57,16.54,16.54,24400.0,12.9427,12.9427,12.9193,12.9193,24400.0
2008-05-05 12:30:00,16.55,16.58,16.55,16.57,8200.0,12.9271,12.9505,12.9271,12.9427,8200.0
2008-05-05 12:40:00,16.58,16.6,16.58,16.6,3000.0,12.9505,12.9662,12.9505,12.9662,3000.0
2008-05-05 12:50:00,16.61,16.61,16.59,16.6,36000.0,12.974,12.974,12.9583,12.9662,36000.0
2008-05-05 13:00:00,16.59,16.59,16.57,16.57,4000.0,12.9583,12.9583,12.9427,12.9427,4000.0
2008-05-05 13:10:00,16.57,16.58,16.55,16.55,149200.0,12.9427,12.9505,12.9271,12.9271,149200.0
2008-05-05 13:20:00,16.56,16.56,16.55,16.55,11000.0,12.9349,12.9349,12.9271,12.9271,11000.0
2008-05-05 13:30:00,16.55,16.57,16.55,16.56,6400.0,12.9271,12.9427,12.9271,12.9349,6400.0
2008-05-05 13:40:00,16.56,16.57,16.54,16.54,263200.0,12.9349,12.9427,12.9193,12.9193,263200.0
2008-05-05 13:50:00,16.53,16.54,16.51,16.51,9200.0,12.9115,12.9193,12.8959,12.8959,9200.0
2008-05-05 14:00:00,16.51,16.54,16.51,16.54,15800.0,12.8959,12.9193,12.8959,12.9193,15800.0
2008-05-05 14:10:00,16.54,16.54,16.5,16.51,202800.0,12.9193,12.9193,12.888,12.8959,202800.0
2008-05-05 14:20:00,16.53,16.53,16.52,16.52,77600.0,12.9115,12.9115,12.9037,12.9037,77600.0
2008-05-05 14:30:00,16.51,16.52,16.49,16.49,89600.0,12.8959,12.9037,12.8802,12.8802,89600.0
2008-05-05 14:40:00,16.49,16.5,16.48,16.5,57600.0,12.8802,12.888,12.8724,12.888,57600.0
2008-05-05 14:50:00,16.5,16.52,16.5,16.51,18000.0,12.888,12.9037,12.888,12.8959,18000.0
2008-05-05 15:00:00,16.5,16.53,16.5,16.51,19400.0,12.888,12.9115,12.888,12.8959,19400.0
2008-05-05 15:10:00,16.5,16.51,16.49,16.49,8000.0,12.888,12.8959,12.8802,12.8802,8000.0
2008-05-05 15:20:00,16.5,16.5,16.48,16.48,11000.0,12.888,12.888,12.8724,12.8724,11000.0
2008-05-05 15:30:00,16.48,16.49,16.46,16.48,40200.0,12.8724,12.8802,12.8568,12.8724,40200.0
2008-05-05 15:40:00,16.48,16.49,16.47,16.47,62000.0,12.8724,12.8802,12.8646,12.8646,62000.0
2008-05-05 15:50:00,16.48,16.5,16.47,16.48,96800.0,12.8724,12.888,12.8646,12.8724,96800.0
2008-05-06 09:30:00,16.3,16.31,16.23,16.25,368600.0,12.7318,12.7396,12.6771,12.6928,368600.0
2008-05-06 09:40:00,16.24,16.28,16.2,16.23,576200.0,12.685,12.7162,12.6537,12.6771,576200.0
2008-05-06 09:50:00,16.23,16.25,16.21,16.25,430200.0,12.6771,12.6928,12.6615,12.6928,430200.0
2008-05-06 10:00:00,16.25,16.25,16.22,16.23,82200.0,12.6928,12.6928,12.6693,12.6771,82200.0
2008-05-06 10:10:00,16.23,16.29,16.21,16.27,694600.0,12.6771,12.724,12.6615,12.7084,694600.0
2008-05-06 10:20:00,16.27,16.33,16.27,16.31,187400.0,12.7084,12.7553,12.7084,12.7396,187400.0
2008-05-06 10:30:00,16.3,16.34,16.3,16.31,85400.0,12.7318,12.7631,12.7318,12.7396,85400.0
2008-05-06 10:40:00,16.31,16.35,16.31,16.35,34600.0,12.7396,12.7709,12.7396,12.7709,34600.0
2008-05-06 10:50:00,16.36,16.41,16.36,16.4,211200.0,12.7787,12.8177,12.7787,12.8099,211200.0
2008-05-06 11:00:00,16.41,16.41,16.36,16.41,138200.0,12.8177,12.8177,12.7787,12.8177,138200.0
2008-05-06 11:10:00,16.41,16.45,16.39,16.39,144600.0,12.8177,12.849,12.8021,12.8021,144600.0
2008-05-06 11:20:00,16.4,16.4,16.36,16.36,46400.0,12.8099,12.8099,12.7787,12.7787,46400.0
2008-05-06 11:30:00,16.36,16.37,16.34,16.35,49200.0,12.7787,12.7865,12.7631,12.7709,49200.0
2008-05-06 11:40:00,16.34,16.35,16.33,16.35,53200.0,12.7631,12.7709,12.7553,12.7709,53200.0
2008-05-06 11:50:00,16.35,16.38,16.35,16.37,49000.0,12.7709,12.7943,12.7709,12.7865,49000.0
2008-05-06 12:00:00,16.37,16.45,16.37,16.45,47200.0,12.7865,12.849,12.7865,12.849,47200.0
2008-05-06 12:10:00,16.46,16.48,16.45,16.48,16200.0,12.8568,12.8724,12.849,12.8724,16200.0
2008-05-06 12:20:00,16.49,16.5,16.45,16.45,82400.0,12.8802,12.888,12.849,12.849,82400.0
2008-05-06 12:30:00,16.45,16.46,16.43,16.45,29400.0,12.849,12.8568,12.8334,12.849,29400.0
2008-05-06 12:40:00,16.45,16.49,16.45,16.49,18000.0,12.849,12.8802,12.849,12.8802,18000.0
2008-05-06 12:50:00,16.49,16.55,16.49,16.54,84000.0,12.8802,12.9271,12.8802,12.9193,84000.0
2008-05-06 13:00:00,16.53,16.53,16.5,16.51,111200.0,12.9115,12.9115,12.888,12.8959,111200.0
2008-05-06 13:10:00,16.52,16.56,16.5,16.55,194200.0,12.9037,12.9349,12.888,12.9271,194200.0
2008-05-06 13:20:00,16.56,16.56,16.53,16.55,419800.0,12.9349,12.9349,12.9115,12.9271,419800.0
2008-05-06 13:30:00,16.53,16.54,16.5,16.52,221000.0,12.9115,12.9193,12.888,12.9037,221000.0
2008-05-06 13:40:00,16.53,16.54,16.46,16.47,75200.0,12.9115,12.9193,12.8568,12.8646,75200.0
2008-05-06 13:50:00,16.46,16.5,16.46,16.49,36600.0,12.8568,12.888,12.8568,12.8802,36600.0
2008-05-06 14:00:00,16.49,16.5,16.41,16.42,81600.0,12.8802,12.888,12.8177,12.8256,81600.0
2008-05-06 14:10:00,16.42,16.43,16.41,16.43,48400.0,12.8256,12.8334,12.8177,12.8334,48400.0
2008-05-06 14:20:00,16.43,16.45,16.41,16.43,39200.0,12.8334,12.849,12.8177,12.8334,39200.0
2008-05-06 14:30:00,16.43,16.46,16.43,16.43,40000.0,12.8334,12.8568,12.8334,12.8334,40000.0
2008-05-06 14:40:00,16.43,16.5,16.42,16.5,31800.0,12.8334,12.888,12.8256,12.888,31800.0
2008-05-06 14:50:00,16.52,16.54,16.5,16.5,28400.0,12.9037,12.9193,12.888,12.888,28400.0
2008-05-06 15:00:00,16.5,16.52,16.49,16.52,13800.0,12.888,12.9037,12.8802,12.9037,13800.0
2008-05-06 15:10:00,16.52,16.52,16.49,16.5,19800.0,12.9037,12.9037,12.8802,12.888,19800.0
2008-05-06 15:20:00,16.5,16.52,16.5,16.5,199000.0,12.888,12.9037,12.888,12.888,199000.0
2008-05-06 15:30:00,16.5,16.55,16.5,16.52,281200.0,12.888,12.9271,12.888,12.9037,281200.0
2008-05-06 15:40:00,16.52,16.54,16.49,16.49,126600.0,12.9037,12.9193,12.8802,12.8802,126600.0
2008-05-06 15:50:00,16.49,16.5,16.46,16.47,105200.0,12.8802,12.888,12.8568,12.8646,105200.0
2008-05-07 09:30:00,16.52,16.52,16.44,16.46,17200.0,12.9037,12.9037,12.8412,12.8568,17200.0
2008-05-07 09:40:00,16.48,16.73,16.43,16.72,1268200.0,12.8724,13.0677,12.8334,13.0599,1268200.0
2008-05-07 09:50:00,16.75,16.77,16.64,16.64,904200.0,13.0833,13.0989,12.9974,12.9974,904200.0
2008-05-07 10:00:00,16.63,16.63,16.53,16.55,657200.0,12.9896,12.9896,12.9115,12.9271,657200.0
2008-05-07 10:10:00,16.61,16.63,16.57,16.62,319200.0,12.974,12.9896,12.9427,12.9818,319200.0
2008-05-07 10:20:00,16.61,16.62,16.6,16.61,229400.0,12.974,12.9818,12.9662,12.974,229400.0
2008-05-07 10:30:00,16.63,16.81,16.6,16.81,2355600.0,12.9896,13.1302,12.9662,13.1302,2355600.0
2008-05-07 10:40:00,16.82,16.83,16.78,16.79,229400.0,13.138,13.1458,13.1068,13.1146,229400.0
2008-05-07 10:50:00,16.79,16.79,16.6,16.61,770600.0,13.1146,13.1146,12.9662,12.974,770600.0
2008-05-07 11:00:00,16.61,16.75,16.59,16.75,583400.0,12.974,13.0833,12.9583,13.0833,583400.0
2008-05-07 11:10:00,16.75,16.75,16.68,16.68,28000.0,13.0833,13.0833,13.0286,13.0286,28000.0
2008-05-07 11:20:00,16.69,16.7,16.68,16.68,114400.0,13.0365,13.0443,13.0286,13.0286,114400.0
2008-05-07 11:30:00,16.68,16.68,16.63,16.63,129200.0,13.0286,13.0286,12.9896,12.9896,129200.0
2008-05-07 11:40:00,16.64,16.64,16.63,16.63,32000.0,12.9974,12.9974,12.9896,12.9896,32000.0
2008-05-07 11:50:00,16.63,16.64,16.63,16.64,97200.0,12.9896,12.9974,12.9896,12.9974,97200.0
2008-05-07 12:00:00,16.64,16.67,16.64,16.66,18800.0,12.9974,13.0208,12.9974,13.013,18800.0
2008-05-07 12:10:00,16.66,16.66,16.65,16.66,3200.0,13.013,13.013,13.0052,13.013,3200.0
2008-05-07 12:20:00,16.65,16.66,16.65,16.65,43000.0,13.0052,13.013,13.0052,13.0052,43000.0
2008-05-07 12:30:00,16.65,16.67,16.64,16.67,53800.0,13.0052,13.0208,12.9974,13.0208,53800.0
2008-05-07 12:40:00,16.66,16.66,16.66,16.66,53200.0,13.013,13.013,13.013,13.013,53200.0
2008-05-07 12:50:00,16.66,16.68,16.66,16.68,28200.0,13.013,13.0286,13.013,13.0286,28200.0
2008-05-07 13:00:00,16.67,16.67,16.57,16.58,170400.0,13.0208,13.0208,12.9427,12.9505,170400.0
2008-05-07 13:10:00,16.56,16.56,16.48,16.53,695200.0,12.9349,12.9349,12.8724,12.9115,695200.0
2008-05-07 13:20:00,16.53,16.54,16.51,16.51,220600.0,12.9115,12.9193,12.8959,12.8959,220600.0
2008-05-07 13:30:00,16.51,16.52,16.5,16.5,123200.0,12.8959,12.9037,12.888,12.888,123200.0
2008-05-07 13:40:00,16.5,16.52,16.48,16.48,222200.0,12.888,12.9037,12.8724,12.8724,222200.0
2008-05-07 13:50:00,16.48,16.48,16.43,16.45,79400.0,12.8724,12.8724,12.8334,12.849,79400.0
2008-05-07 14:00:00,16.45,16.49,16.45,16.48,139400.0,12.849,12.8802,12.849,12.8724,139400.0
2008-05-07 14:10:00,16.47,16.48,16.46,16.46,123600.0,12.8646,12.8724,12.8568,12.8568,123600.0
2008-05-07 14:20:00,16.46,16.47,16.39,16.4,233000.0,12.8568,12.8646,12.8021,12.8099,233000.0
2008-05-07 14:30:00,16.4,16.4,16.34,16.35,474000.0,12.8099,12.8099,12.7631,12.7709,474000.0
2008-05-07 14:40:00,16.35,16.38,16.33,16.35,186200.0,12.7709,12.7943,12.7553,12.7709,186200.0
2008-05-07 14:50:00,16.35,16.39,16.35,16.39,50600.0,12.7709,12.8021,12.7709,12.8021,50600.0
2008-05-07 15:00:00,16.4,16.41,16.36,16.36,83600.0,12.8099,12.8177,12.7787,12.7787,83600.0
2008-05-07 15:10:00,16.36,16.46,16.36,16.43,195400.0,12.7787,12.8568,12.7787,12.8334,195400.0
2008-05-07 15:20:00,16.43,16.43,16.35,16.39,69200.0,12.8334,12.8334,12.7709,12.8021,69200.0
2008-05-07 15:30:00,16.39,16.41,16.36,16.39,171200.0,12.8021,12.8177,12.7787,12.8021,171200.0
2008-05-07 15:40:00,16.38,16.41,16.36,16.38,102000.0,12.7943,12.8177,12.7787,12.7943,102000.0
2008-05-07 15:50:00,16.38,16.38,16.33,16.34,290400.0,12.7943,12.7943,12.7553,12.7631,290400.0
2008-05-08 09:30:00,16.49,16.57,16.33,16.35,690800.0,12.8802,12.9427,12.7553,12.7709,690800.0
2008-05-08 09:40:00,16.35,16.38,16.25,16.36,796200.0,12.7709,12.7943,12.6928,12.7787,796200.0
2008-05-08 09:50:00,16.37,16.43,16.33,16.33,690000.0,12.7865,12.8334,12.7553,12.7553,690000.0
2008-05-08 10:00:00,16.34,16.34,16.23,16.25,568200.0,12.7631,12.7631,12.6771,12.6928,568200.0
2008-05-08 10:10:00,16.24,16.25,16.14,16.2,376000.0,12.685,12.6928,12.6069,12.6537,376000.0
2008-05-08 10:20:00,16.14,16.19,16.13,16.19,334000.0,12.6069,12.6459,12.599,12.6459,334000.0
2008-05-08 10:30:00,16.19,16.19,16.14,16.14,263200.0,12.6459,12.6459,12.6069,12.6069,263200.0
2008-05-08 10:40:00,16.14,16.17,16.1,16.11,568000.0,12.6069,12.6303,12.5756,12.5834,568000.0
2008-05-08 10:50:00,16.11,16.15,16.09,16.14,613000.0,12.5834,12.6147,12.5678,12.6069,613000.0
2008-05-08 11:00:00,16.14,16.27,16.12,16.26,1337400.0,12.6069,12.7084,12.5912,12.7006,1337400.0
2008-05-08 11:10:00,16.27,16.29,16.24,16.29,422400.0,12.7084,12.724,12.685,12.724,422400.0
2008-05-08 11:20:00,16.3,16.38,16.3,16.33,596000.0,12.7318,12.7943,12.7318,12.7553,596000.0
2008-05-08 11:30:00,16.33,16.33,16.29,16.29,569200.0,12.7553,12.7553,12.724,12.724,569200.0
2008-05-08 11:40:00,16.29,16.32,16.28,16.3,187600.0,12.724,12.7474,12.7162,12.7318,187600.0
2008-05-08 11:50:00,16.3,16.31,16.27,16.28,179200.0,12.7318,12.7396,12.7084,12.7162,179200.0
2008-05-08 12:00:00,16.27,16.33,16.27,16.33,91600.0,12.7084,12.7553,12.7084,12.7553,91600.0
2008-05-08 12:10:00,16.33,16.34,16.28,16.29,124000.0,12.7553,12.7631,12.7162,12.724,124000.0
2008-05-08 12:20:00,16.29,16.31,16.28,16.3,165200.0,12.724,12.7396,12.7162,12.7318,165200.0
2008-05-08 12:30:00,16.29,16.29,16.27,16.28,12200.0,12.724,12.724,12.7084,12.7162,12200.0
2008-05-08 12:40:00,16.28,16.28,16.23,16.23,125000.0,12.7162,12.7162,12.6771,12.6771,125000.0
2008-05-08 12:50:00,16.24,16.25,16.23,16.23,135400.0,12.685,12.6928,12.6771,12.6771,135400.0
2008-05-08 13:00:00,16.24,16.25,16.23,16.23,26800.0,12.685,12.6928,12.6771,12.6771,26800.0
2008-05-08 13:10:00,16.22,16.23,16.2,16.23,17600.0,12.6693,12.6771,12.6537,12.6771,17600.0
2008-05-08 13:20:00,16.23,16.38,16.23,16.37,444600.0,12.6771,12.7943,12.6771,12.7865,444600.0
2008-05-08 13:30:00,16.36,16.36,16.31,16.31,10800.0,12.7787,12.7787,12.7396,12.7396,10800.0
2008-05-08 13:40:00,16.31,16.33,16.3,16.32,102600.0,12.7396,12.7553,12.7318,12.7474,102600.0
2008-05-08 13:50:00,16.33,16.36,16.33,16.36,43600.0,12.7553,12.7787,12.7553,12.7787,43600.0
2008-05-08 14:00:00,16.35,16.37,16.28,16.28,375800.0,12.7709,12.7865,12.7162,12.7162,375800.0
2008-05-08 14:10:00,16.29,16.29,16.24,16.24,10000.0,12.724,12.724,12.685,12.685,10000.0
2008-05-08 14:20:00,16.24,16.29,16.24,16.25,105400.0,12.685,12.724,12.685,12.6928,105400.0
2008-05-08 14:30:00,16.23,16.25,16.23,16.25,271400.0,12.6771,12.6928,12.6771,12.6928,271400.0
2008-05-08 14:40:00,16.24,16.24,16.16,16.17,166200.0,12.685,12.685,12.6225,12.6303,166200.0
2008-05-08 14:50:00,16.18,16.18,16.15,16.17,39400.0,12.6381,12.6381,12.6147,12.6303,39400.0
2008-05-08 15:00:00,16.17,16.23,16.16,16.19,72600.0,12.6303,12.6771,12.6225,12.6459,72600.0
2008-05-08 15:10:00,16.19,16.2,16.16,16.17,74600.0,12.6459,12.6537,12.6225,12.6303,74600.0
2008-05-08 15:20:00,16.17,16.19,16.14,16.16,81800.0,12.6303,12.6459,12.6069,12.6225,81800.0
2008-05-08 15:30:00,16.16,16.18,16.16,16.18,49800.0,12.6225,12.6381,12.6225,12.6381,49800.0
2008-05-08 15:40:00,16.18,16.18,16.16,16.18,150600.0,12.6381,12.6381,12.6225,12.6381,150600.0
2008-05-08 15:50:00,16.18,16.2,16.17,16.18,110000.0,12.6381,12.6537,12.6303,12.6381,110000.0
2008-05-09 09:30:00,16.03,16.23,16.0,16.21,609200.0,12.5209,12.6771,12.4975,12.6615,609200.0
2008-05-09 09:40:00,16.2,16.24,16.16,16.18,555000.0,12.6537,12.685,12.6225,12.6381,555000.0
2008-05-09 09:50:00,16.18,16.2,16.15,16.15,41200.0,12.6381,12.6537,12.6147,12.6147,41200.0
2008-05-09 10:00:00,16.13,16.27,16.13,16.27,128400.0,12.599,12.7084,12.599,12.7084,128400.0
2008-05-09 10:10:00,16.27,16.27,16.15,16.18,279400.0,12.7084,12.7084,12.6147,12.6381,279400.0
2008-05-09 10:20:00,16.19,16.21,16.16,16.21,213800.0,12.6459,12.6615,12.6225,12.6615,213800.0
2008-05-09 10:30:00,16.23,16.28,16.21,16.28,318800.0,12.6771,12.7162,12.6615,12.7162,318800.0
2008-05-09 10:40:00,16.26,16.34,16.25,16.32,39800.0,12.7006,12.7631,12.6928,12.7474,39800.0
2008-05-09 10:50:00,16.31,16.31,16.27,16.27,8600.0,12.7396,12.7396,12.7084,12.7084,8600.0
2008-05-09 11:00:00,16.29,16.31,16.25,16.29,4400.0,12.724,12.7396,12.6928,12.724,4400.0
2008-05-09 11:10:00,16.31,16.31,16.27,16.29,5800.0,12.7396,12.7396,12.7084,12.724,5800.0
2008-05-09 11:20:00,16.28,16.3,16.27,16.27,13000.0,12.7162,12.7318,12.7084,12.7084,13000.0
2008-05-09 11:30:00,16.26,16.27,16.21,16.23,261000.0,12.7006,12.7084,12.6615,12.6771,261000.0
2008-05-09 11:40:00,16.23,16.24,16.22,16.23,121400.0,12.6771,12.685,12.6693,12.6771,121400.0
2008-05-09 11:50:00,16.23,16.25,16.21,16.22,188600.0,12.6771,12.6928,12.6615,12.6693,188600.0
2008-05-09 12:00:00,16.22,16.23,16.21,16.21,4400.0,12.6693,12.6771,12.6615,12.6615,4400.0
2008-05-09 12:10:00,16.21,16.24,16.21,16.24,15000.0,12.6615,12.685,12.6615,12.685,15000.0
2008-05-09 12:20:00,16.24,16.24,16.22,16.23,1800.0,12.685,12.685,12.6693,12.6771,1800.0
2008-05-09 12:30:00,16.23,16.29,16.23,16.29,96200.0,12.6771,12.724,12.6771,12.724,96200.0
2008-05-09 12:40:00,16.28,16.28,16.27,16.28,11200.0,12.7162,12.7162,12.7084,12.7162,11200.0
2008-05-09 12:50:00,16.28,16.31,16.28,16.31,55000.0,12.7162,12.7396,12.7162,12.7396,55000.0
2008-05-09 13:00:00,16.31,16.31,16.25,16.27,71000.0,12.7396,12.7396,12.6928,12.7084,71000.0
2008-05-09 13:10:00,16.27,16.28,16.25,16.25,176400.0,12.7084,12.7162,12.6928,12.6928,176400.0
2008-05-09 13:20:00,16.25,16.27,16.25,16.26,45600.0,12.6928,12.7084,12.6928,12.7006,45600.0
2008-05-09 13:30:00,16.26,16.29,16.22,16.29,83800.0,12.7006,12.724,12.6693,12.724,83800.0
2008-05-09 13:40:00,16.29,16.3,16.28,16.3,17600.0,12.724,12.7318,12.7162,12.7318,17600.0
2008-05-09 13:50:00,16.3,16.32,16.27,16.31,19800.0,12.7318,12.7474,12.7084,12.7396,19800.0
2008-05-09 14:00:00,16.31,16.31,16.25,16.26,28600.0,12.7396,12.7396,12.6928,12.7006,28600.0
2008-05-09 14:10:00,16.26,16.3,16.25,16.28,45200.0,12.7006,12.7318,12.6928,12.7162,45200.0
2008-05-09 14:20:00,16.27,16.27,16.23,16.25,16200.0,12.7084,12.7084,12.6771,12.6928,16200.0
2008-05-09 14:30:00,16.24,16.25,16.23,16.24,4600.0,12.685,12.6928,12.6771,12.685,4600.0
2008-05-09 14:40:00,16.24,16.24,16.22,16.22,46200.0,12.685,12.685,12.6693,12.6693,46200.0
2008-05-09 14:50:00,16.21,16.22,16.2,16.21,59000.0,12.6615,12.6693,12.6537,12.6615,59000.0
2008-05-09 15:00:00,16.21,16.24,16.21,16.24,17800.0,12.6615,12.685,12.6615,12.685,17800.0
2008-05-09 15:10:00,16.24,16.24,16.21,16.24,34000.0,12.685,12.685,12.6615,12.685,34000.0
2008-05-09 15:20:00,16.23,16.27,16.2,16.25,129200.0,12.6771,12.7084,12.6537,12.6928,129200.0
2008-05-09 15:30:00,16.25,16.27,16.24,16.27,230400.0,12.6928,12.7084,12.685,12.7084,230400.0
2008-05-09 15:40:00,16.27,16.28,16.21,16.23,186200.0,12.7084,12.7162,12.6615,12.6771,186200.0
2008-05-09 15:50:00,16.23,16.25,16.2,16.21,341400.0,12.6771,12.6928,12.6537,12.6615,341400.0
2008-05-12 09:30:00,16.36,16.46,16.36,16.43,185200.0,12.7787,12.8568,12.7787,12.8334,185200.0
2008-05-12 09:40:00,16.42,16.48,16.39,16.44,187000.0,12.8256,12.8724,12.8021,12.8412,187000.0
2008-05-12 09:50:00,16.44,16.45,16.36,16.43,62800.0,12.8412,12.849,12.7787,12.8334,62800.0
2008-05-12 10:00:00,16.43,16.43,16.4,16.41,132200.0,12.8334,12.8334,12.8099,12.8177,132200.0
2008-05-12 10:10:00,16.4,16.41,16.37,16.39,127600.0,12.8099,12.8177,12.7865,12.8021,127600.0
2008-05-12 10:20:00,16.39,16.46,16.39,16.42,41600.0,12.8021,12.8568,12.8021,12.8256,41600.0
2008-05-12 10:30:00,16.42,16.48,16.4,16.48,27800.0,12.8256,12.8724,12.8099,12.8724,27800.0
2008-05-12 10:40:00,16.49,16.49,16.43,16.48,277600.0,12.8802,12.8802,12.8334,12.8724,277600.0
2008-05-12 10:50:00,16.47,16.49,16.43,16.43,60000.0,12.8646,12.8802,12.8334,12.8334,60000.0
2008-05-12 11:00:00,16.43,16.52,16.43,16.48,64000.0,12.8334,12.9037,12.8334,12.8724,64000.0
2008-05-12 11:10:00,16.48,16.48,16.47,16.47,9600.0,12.8724,12.8724,12.8646,12.8646,9600.0
2008-05-12 11:20:00,16.46,16.51,16.46,16.5,101800.0,12.8568,12.8959,12.8568,12.888,101800.0
2008-05-12 11:30:00,16.5,16.51,16.48,16.5,32600.0,12.888,12.8959,12.8724,12.888,32600.0
2008-05-12 11:40:00,16.53,16.65,16.53,16.65,716400.0,12.9115,13.0052,12.9115,13.0052,716400.0
2008-05-12 11:50:00,16.66,16.66,16.59,16.61,121400.0,13.013,13.013,12.9583,12.974,121400.0
2008-05-12 12:00:00,16.61,16.68,16.61,16.68,62800.0,12.974,13.0286,12.974,13.0286,62800.0
2008-05-12 12:10:00,16.67,16.68,16.61,16.64,260000.0,13.0208,13.0286,12.974,12.9974,260000.0
2008-05-12 12:20:00,16.62,16.67,16.62,16.65,43600.0,12.9818,13.0208,12.9818,13.0052,43600.0
2008-05-12 12:30:00,16.65,16.65,16.6,16.6,74400.0,13.0052,13.0052,12.9662,12.9662,74400.0
2008-05-12 12:40:00,16.62,16.65,16.62,16.64,41000.0,12.9818,13.0052,12.9818,12.9974,41000.0
2008-05-12 12:50:00,16.66,16.68,16.65,16.66,2800.0,13.013,13.0286,13.0052,13.013,2800.0
2008-05-12 13:00:00,16.66,16.66,16.57,16.57,211200.0,13.013,13.013,12.9427,12.9427,211200.0
2008-05-12 13:10:00,16.58,16.6,16.58,16.6,2600.0,12.9505,12.9662,12.9505,12.9662,2600.0
2008-05-12 13:20:00,16.61,16.61,16.61,16.61,800.0,12.974,12.974,12.974,12.974,800.0
2008-05-12 13:30:00,16.58,16.58,16.56,16.56,26000.0,12.9505,12.9505,12.9349,12.9349,26000.0
2008-05-12 13:40:00,16.58,16.6,16.57,16.6,14600.0,12.9505,12.9662,12.9427,12.9662,14600.0
2008-05-12 13:50:00,16.59,16.6,16.58,16.6,6800.0,12.9583,12.9662,12.9505,12.9662,6800.0
2008-05-12 14:00:00,16.6,16.62,16.6,16.62,6400.0,12.9662,12.9818,12.9662,12.9818,6400.0
2008-05-12 14:10:00,16.63,16.68,16.63,16.66,73800.0,12.9896,13.0286,12.9896,13.013,73800.0
2008-05-12 14:20:00,16.66,16.72,16.66,16.7,60400.0,13.013,13.0599,13.013,13.0443,60400.0
2008-05-12 14:30:00,16.71,16.75,16.71,16.73,218000.0,13.0521,13.0833,13.0521,13.0677,218000.0
2008-05-12 14:40:00,16.74,16.76,16.74,16.75,18600.0,13.0755,13.0911,13.0755,13.0833,18600.0
2008-05-12 14:50:00,16.77,16.8,16.75,16.75,208000.0,13.0989,13.1224,13.0833,13.0833,208000.0
2008-05-12 15:00:00,16.75,16.79,16.73,16.75,201000.0,13.0833,13.1146,13.0677,13.0833,201000.0
2008-05-12 15:10:00,16.75,16.76,16.74,16.75,95800.0,13.0833,13.0911,13.0755,13.0833,95800.0
2008-05-12 15:20:00,16.74,16.78,16.74,16.75,84200.0,13.0755,13.1068,13.0755,13.0833,84200.0
2008-05-12 15:30:00,16.75,16.8,16.75,16.78,171000.0,13.0833,13.1224,13.0833,13.1068,171000.0
2008-05-12 15:40:00,16.79,16.79,16.75,16.78,48000.0,13.1146,13.1146,13.0833,13.1068,48000.0
2008-05-12 15:50:00,16.78,16.78,16.75,16.76,158400.0,13.1068,13.1068,13.0833,13.0911,158400.0
2008-05-13 09:30:00,16.92,16.92,16.79,16.82,1533800.0,13.2161,13.2161,13.1146,13.138,1533800.0
2008-05-13 09:40:00,16.82,16.93,16.73,16.86,484600.0,13.138,13.2239,13.0677,13.1692,484600.0
2008-05-13 09:50:00,16.86,16.88,16.81,16.85,276400.0,13.1692,13.1849,13.1302,13.1614,276400.0
2008-05-13 10:00:00,16.85,16.85,16.72,16.76,177200.0,13.1614,13.1614,13.0599,13.0911,177200.0
2008-05-13 10:10:00,16.75,16.81,16.74,16.8,94000.0,13.0833,13.1302,13.0755,13.1224,94000.0
2008-05-13 10:20:00,16.8,16.84,16.8,16.83,26000.0,13.1224,13.1536,13.1224,13.1458,26000.0
2008-05-13 10:30:00,16.83,16.84,16.83,16.84,17000.0,13.1458,13.1536,13.1458,13.1536,17000.0
2008-05-13 10:40:00,16.85,16.86,16.8,16.8,54000.0,13.1614,13.1692,13.1224,13.1224,54000.0
2008-05-13 10:50:00,16.8,16.8,16.72,16.72,426200.0,13.1224,13.1224,13.0599,13.0599,426200.0
2008-05-13 11:00:00,16.72,16.72,16.64,16.72,742200.0,13.0599,13.0599,12.9974,13.0599,742200.0
2008-05-13 11:10:00,16.71,16.73,16.69,16.71,150200.0,13.0521,13.0677,13.0365,13.0521,150200.0
2008-05-13 11:20:00,16.69,16.69,16.67,16.68,65200.0,13.0365,13.0365,13.0208,13.0286,65200.0
2008-05-13 11:30:00,16.67,16.68,16.62,16.63,130600.0,13.0208,13.0286,12.9818,12.9896,130600.0
2008-05-13 11:40:00,16.63,16.7,16.63,16.69,367200.0,12.9896,13.0443,12.9896,13.0365,367200.0
2008-05-13 11:50:00,16.68,16.68,16.66,16.68,37600.0,13.0286,13.0286,13.013,13.0286,37600.0
2008-05-13 12:00:00,16.68,16.84,16.68,16.8,1000000.0,13.0286,13.1536,13.0286,13.1224,1000000.0
2008-05-13 12:10:00,16.8,16.8,16.76,16.8,18600.0,13.1224,13.1224,13.0911,13.1224,18600.0
2008-05-13 12:20:00,16.79,16.8,16.78,16.8,33000.0,13.1146,13.1224,13.1068,13.1224,33000.0
2008-05-13 12:30:00,16.79,16.82,16.79,16.8,62800.0,13.1146,13.138,13.1146,13.1224,62800.0
2008-05-13 12:40:00,16.8,16.8,16.73,16.74,53200.0,13.1224,13.1224,13.0677,13.0755,53200.0
2008-05-13 12:50:00,16.73,16.74,16.73,16.74,42000.0,13.0677,13.0755,13.0677,13.0755,42000.0
2008-05-13 13:00:00,16.75,16.75,16.73,16.75,217800.0,13.0833,13.0833,13.0677,13.0833,217800.0
2008-05-13 13:10:00,16.76,16.76,16.73,16.73,23400.0,13.0911,13.0911,13.0677,13.0677,23400.0
2008-05-13 13:20:00,16.74,16.75,16.74,16.74,48600.0,13.0755,13.0833,13.0755,13.0755,48600.0
2008-05-13 13:30:00,16.74,16.75,16.72,16.73,36000.0,13.0755,13.0833,13.0599,13.0677,36000.0
2008-05-13 13:40:00,16.73,16.75,16.73,16.75,12000.0,13.0677,13.0833,13.0677,13.0833,12000.0
2008-05-13 13:50:00,16.76,16.79,16.75,16.76,121600.0,13.0911,13.1146,13.0833,13.0911,121600.0
2008-05-13 14:00:00,16.75,16.79,16.75,16.78,12000.0,13.0833,13.1146,13.0833,13.1068,12000.0
2008-05-13 14:10:00,16.77,16.78,16.75,16.78,46200.0,13.0989,13.1068,13.0833,13.1068,46200.0
2008-05-13 14:20:00,16.78,16.79,16.75,16.75,203000.0,13.1068,13.1146,13.0833,13.0833,203000.0
2008-05-13 14:30:00,16.75,16.75,16.75,16.75,23400.0,13.0833,13.0833,13.0833,13.0833,23400.0
2008-05-13 14:40:00,16.75,16.76,16.74,16.75,211400.0,13.0833,13.0911,13.0755,13.0833,211400.0
2008-05-13 14:50:00,16.75,16.82,16.75,16.82,59800.0,13.0833,13.138,13.0833,13.138,59800.0
2008-05-13 15:00:00,16.83,16.84,16.8,16.82,133200.0,13.1458,13.1536,13.1224,13.138,133200.0
2008-05-13 15:10:00,16.82,16.82,16.78,16.79,34800.0,13.138,13.138,13.1068,13.1146,34800.0
2008-05-13 15:20:00,16.78,16.79,16.74,16.78,411400.0,13.1068,13.1146,13.0755,13.1068,411400.0
2008-05-13 15:30:00,16.78,16.81,16.78,16.81,141800.0,13.1068,13.1302,13.1068,13.1302,141800.0
2008-05-13 15:40:00,16.81,16.83,16.8,16.82,179000.0,13.1302,13.1458,13.1224,13.138,179000.0
2008-05-13 15:50:00,16.82,16.84,16.82,16.83,100400.0,13.138,13.1536,13.138,13.1458,100400.0
2008-05-14 09:30:00,16.85,17.03,16.85,17.03,125800.0,13.1614,13.302,13.1614,13.302,125800.0
2008-05-14 09:40:00,17.03,17.08,17.03,17.06,312800.0,13.302,13.3411,13.302,13.3255,312800.0
2008-05-14 09:50:00,17.06,17.07,16.99,17.0,79200.0,13.3255,13.3333,13.2708,13.2786,79200.0
2008-05-14 10:00:00,17.0,17.04,16.99,17.0,140400.0,13.2786,13.3098,13.2708,13.2786,140400.0
2008-05-14 10:10:00,17.0,17.0,16.98,16.98,472800.0,13.2786,13.2786,13.263,13.263,472800.0
2008-05-14 10:20:00,16.98,17.04,16.97,17.03,378800.0,13.263,13.3098,13.2552,13.302,378800.0
2008-05-14 10:30:00,17.03,17.1,16.99,17.07,509600.0,13.302,13.3567,13.2708,13.3333,509600.0
2008-05-14 10:40:00,17.08,17.09,17.05,17.06,183400.0,13.3411,13.3489,13.3176,13.3255,183400.0
2008-05-14 10:50:00,17.06,17.1,17.06,17.09,64600.0,13.3255,13.3567,13.3255,13.3489,64600.0
2008-05-14 11:00:00,17.09,17.11,17.09,17.1,146000.0,13.3489,13.3645,13.3489,13.3567,146000.0
2008-05-14 11:10:00,17.1,17.1,17.04,17.05,407800.0,13.3567,13.3567,13.3098,13.3176,407800.0
2008-05-14 11:20:00,17.05,17.09,17.05,17.09,41600.0,13.3176,13.3489,13.3176,13.3489,41600.0
2008-05-14 11:30:00,17.09,17.09,17.08,17.08,38800.0,13.3489,13.3489,13.3411,13.3411,38800.0
2008-05-14 11:40:00,17.09,17.09,17.05,17.07,148200.0,13.3489,13.3489,13.3176,13.3333,148200.0
2008-05-14 11:50:00,17.07,17.1,17.06,17.08,37800.0,13.3333,13.3567,13.3255,13.3411,37800.0
2008-05-14 12:00:00,17.09,17.1,17.08,17.1,44200.0,13.3489,13.3567,13.3411,13.3567,44200.0
2008-05-14 12:10:00,17.1,17.11,17.09,17.11,16400.0,13.3567,13.3645,13.3489,13.3645,16400.0
2008-05-14 12:20:00,17.1,17.13,17.1,17.1,14400.0,13.3567,13.3801,13.3567,13.3567,14400.0
2008-05-14 12:30:00,17.1,17.11,17.1,17.1,5600.0,13.3567,13.3645,13.3567,13.3567,5600.0
2008-05-14 12:40:00,17.11,17.11,17.1,17.11,17000.0,13.3645,13.3645,13.3567,13.3645,17000.0
2008-05-14 12:50:00,17.1,17.11,17.1,17.11,41400.0,13.3567,13.3645,13.3567,13.3645,41400.0
2008-05-14 13:00:00,17.11,17.13,17.1,17.13,120200.0,13.3645,13.3801,13.3567,13.3801,120200.0
2008-05-14 13:10:00,17.14,17.16,17.14,17.15,57600.0,13.3879,13.4036,13.3879,13.3958,57600.0
2008-05-14 13:20:00,17.15,17.17,17.13,17.13,199600.0,13.3958,13.4114,13.3801,13.3801,199600.0
2008-05-14 13:30:00,17.12,17.13,17.1,17.13,346000.0,13.3723,13.3801,13.3567,13.3801,346000.0
2008-05-14 13:40:00,17.13,17.17,17.13,17.15,222400.0,13.3801,13.4114,13.3801,13.3958,222400.0
2008-05-14 13:50:00,17.14,17.15,17.13,17.15,120800.0,13.3879,13.3958,13.3801,13.3958,120800.0
2008-05-14 14:00:00,17.14,17.16,17.13,17.15,128200.0,13.3879,13.4036,13.3801,13.3958,128200.0
2008-05-14 14:10:00,17.16,17.16,17.14,17.15,28400.0,13.4036,13.4036,13.3879,13.3958,28400.0
2008-05-14 14:20:00,17.15,17.16,17.14,17.15,31600.0,13.3958,13.4036,13.3879,13.3958,31600.0
2008-05-14 14:30:00,17.16,17.18,17.13,17.14,140600.0,13.4036,13.4192,13.3801,13.3879,140600.0
2008-05-14 14:40:00,17.14,17.17,17.14,17.17,135000.0,13.3879,13.4114,13.3879,13.4114,135000.0
2008-05-14 14:50:00,17.17,17.17,17.13,17.13,173800.0,13.4114,13.4114,13.3801,13.3801,173800.0
2008-05-14 15:00:00,17.13,17.13,17.09,17.09,459200.0,13.3801,13.3801,13.3489,13.3489,459200.0
2008-05-14 15:10:00,17.09,17.1,17.08,17.08,87800.0,13.3489,13.3567,13.3411,13.3411,87800.0
2008-05-14 15:20:00,17.09,17.09,17.03,17.06,383200.0,13.3489,13.3489,13.302,13.3255,383200.0
2008-05-14 15:30:00,17.06,17.06,16.99,16.99,120200.0,13.3255,13.3255,13.2708,13.2708,120200.0
2008-05-14 15:40:00,17.0,17.03,16.99,17.0,313200.0,13.2786,13.302,13.2708,13.2786,313200.0
2008-05-14 15:50:00,17.0,17.0,16.98,17.0,185400.0,13.2786,13.2786,13.263,13.2786,185400.0
2008-05-15 09:30:00,16.96,16.97,16.91,16.95,103200.0,13.2473,13.2552,13.2083,13.2395,103200.0
2008-05-15 09:40:00,16.95,17.0,16.83,16.92,127800.0,13.2395,13.2786,13.1458,13.2161,127800.0
2008-05-15 09:50:00,16.91,16.94,16.88,16.93,243000.0,13.2083,13.2317,13.1849,13.2239,243000.0
2008-05-15 10:00:00,16.97,17.05,16.96,17.05,213200.0,13.2552,13.3176,13.2473,13.3176,213200.0
2008-05-15 10:10:00,17.08,17.09,16.99,17.05,76000.0,13.3411,13.3489,13.2708,13.3176,76000.0
2008-05-15 10:20:00,17.08,17.11,17.08,17.08,128400.0,13.3411,13.3645,13.3411,13.3411,128400.0
2008-05-15 10:30:00,17.08,17.11,17.07,17.08,73000.0,13.3411,13.3645,13.3333,13.3411,73000.0
2008-05-15 10:40:00,17.1,17.11,17.09,17.09,61000.0,13.3567,13.3645,13.3489,13.3489,61000.0
2008-05-15 10:50:00,17.11,17.11,17.08,17.09,9000.0,13.3645,13.3645,13.3411,13.3489,9000.0
2008-05-15 11:00:00,17.09,17.11,17.08,17.08,127200.0,13.3489,13.3645,13.3411,13.3411,127200.0
2008-05-15 11:10:00,17.05,17.05,16.97,16.97,264600.0,13.3176,13.3176,13.2552,13.2552,264600.0
2008-05-15 11:20:00,16.98,17.0,16.97,16.99,36800.0,13.263,13.2786,13.2552,13.2708,36800.0
2008-05-15 11:30:00,16.99,17.01,16.98,16.98,128400.0,13.2708,13.2864,13.263,13.263,128400.0
2008-05-15 11:40:00,16.98,17.0,16.96,17.0,143400.0,13.263,13.2786,13.2473,13.2786,143400.0
2008-05-15 11:50:00,17.0,17.0,16.96,17.0,129600.0,13.2786,13.2786,13.2473,13.2786,129600.0
2008-05-15 12:00:00,17.01,17.12,17.01,17.11,712000.0,13.2864,13.3723,13.2864,13.3645,712000.0
2008-05-15 12:10:00,17.1,17.11,17.07,17.1,224600.0,13.3567,13.3645,13.3333,13.3567,224600.0
2008-05-15 12:20:00,17.11,17.17,17.11,17.16,462400.0,13.3645,13.4114,13.3645,13.4036,462400.0
2008-05-15 12:30:00,17.17,17.18,17.11,17.16,700200.0,13.4114,13.4192,13.3645,13.4036,700200.0
2008-05-15 12:40:00,17.17,17.2,17.17,17.18,76400.0,13.4114,13.4348,13.4114,13.4192,76400.0
2008-05-15 12:50:00,17.17,17.18,17.16,17.16,80800.0,13.4114,13.4192,13.4036,13.4036,80800.0
2008-05-15 13:00:00,17.17,17.25,17.17,17.2,253600.0,13.4114,13.4739,13.4114,13.4348,253600.0
2008-05-15 13:10:00,17.2,17.21,17.19,17.19,13200.0,13.4348,13.4426,13.427,13.427,13200.0
2008-05-15 13:20:00,17.18,17.2,17.16,17.19,98800.0,13.4192,13.4348,13.4036,13.427,98800.0
2008-05-15 13:30:00,17.19,17.2,17.13,17.13,30600.0,13.427,13.4348,13.3801,13.3801,30600.0
2008-05-15 13:40:00,17.13,17.16,17.12,17.16,131200.0,13.3801,13.4036,13.3723,13.4036,131200.0
2008-05-15 13:50:00,17.16,17.16,17.11,17.15,18200.0,13.4036,13.4036,13.3645,13.3958,18200.0
2008-05-15 14:00:00,17.15,17.18,17.15,17.18,19400.0,13.3958,13.4192,13.3958,13.4192,19400.0
2008-05-15 14:10:00,17.2,17.2,17.18,17.18,29400.0,13.4348,13.4348,13.4192,13.4192,29400.0
2008-05-15 14:20:00,17.18,17.2,17.11,17.11,233600.0,13.4192,13.4348,13.3645,13.3645,233600.0
2008-05-15 14:30:00,17.13,17.16,17.13,17.14,94600.0,13.3801,13.4036,13.3801,13.3879,94600.0
2008-05-15 14:40:00,17.14,17.17,17.13,17.15,81200.0,13.3879,13.4114,13.3801,13.3958,81200.0
2008-05-15 14:50:00,17.15,17.19,17.14,17.16,30800.0,13.3958,13.427,13.3879,13.4036,30800.0
2008-05-15 15:00:00,17.15,17.18,17.15,17.18,106000.0,13.3958,13.4192,13.3958,13.4192,106000.0
2008-05-15 15:10:00,17.18,17.23,17.18,17.23,181400.0,13.4192,13.4582,13.4192,13.4582,181400.0
2008-05-15 15:20:00,17.22,17.22,17.21,17.22,25200.0,13.4504,13.4504,13.4426,13.4504,25200.0
2008-05-15 15:30:00,17.22,17.24,17.19,17.24,280200.0,13.4504,13.4661,13.427,13.4661,280200.0
2008-05-15 15:40:00,17.25,17.29,17.25,17.29,199000.0,13.4739,13.5051,13.4739,13.5051,199000.0
2008-05-15 15:50:00,17.29,17.31,17.25,17.29,916200.0,13.5051,13.5207,13.4739,13.5051,916200.0
2008-05-16 09:30:00,17.23,17.23,17.08,17.08,452400.0,13.4582,13.4582,13.3411,13.3411,452400.0
2008-05-16 09:40:00,17.08,17.08,16.93,17.05,282600.0,13.3411,13.3411,13.2239,13.3176,282600.0
2008-05-16 09:50:00,17.05,17.05,16.93,16.93,238600.0,13.3176,13.3176,13.2239,13.2239,238600.0
2008-05-16 10:00:00,16.93,16.93,16.8,16.8,1969400.0,13.2239,13.2239,13.1224,13.1224,1969400.0
2008-05-16 10:10:00,16.81,16.85,16.75,16.85,652400.0,13.1302,13.1614,13.0833,13.1614,652400.0
2008-05-16 10:20:00,16.84,16.91,16.79,16.91,273400.0,13.1536,13.2083,13.1146,13.2083,273400.0
2008-05-16 10:30:00,16.92,16.92,16.85,16.91,196000.0,13.2161,13.2161,13.1614,13.2083,196000.0
2008-05-16 10:40:00,16.9,16.93,16.89,16.9,164600.0,13.2005,13.2239,13.1927,13.2005,164600.0
2008-05-16 10:50:00,16.89,16.9,16.83,16.83,32400.0,13.1927,13.2005,13.1458,13.1458,32400.0
2008-05-16 11:00:00,16.8,16.86,16.79,16.84,365000.0,13.1224,13.1692,13.1146,13.1536,365000.0
2008-05-16 11:10:00,16.84,16.85,16.79,16.82,252000.0,13.1536,13.1614,13.1146,13.138,252000.0
2008-05-16 11:20:00,16.81,16.81,16.77,16.77,214000.0,13.1302,13.1302,13.0989,13.0989,214000.0
2008-05-16 11:30:00,16.78,16.78,16.74,16.78,757000.0,13.1068,13.1068,13.0755,13.1068,757000.0
2008-05-16 11:40:00,16.78,16.82,16.78,16.82,36400.0,13.1068,13.138,13.1068,13.138,36400.0
2008-05-16 11:50:00,16.83,16.93,16.83,16.88,319400.0,13.1458,13.2239,13.1458,13.1849,319400.0
2008-05-16 12:00:00,16.86,16.88,16.85,16.86,313000.0,13.1692,13.1849,13.1614,13.1692,313000.0
2008-05-16 12:10:00,16.86,16.89,16.86,16.89,15200.0,13.1692,13.1927,13.1692,13.1927,15200.0
2008-05-16 12:20:00,16.89,16.89,16.86,16.89,51600.0,13.1927,13.1927,13.1692,13.1927,51600.0
2008-05-16 12:30:00,16.9,16.95,16.9,16.93,311800.0,13.2005,13.2395,13.2005,13.2239,311800.0
2008-05-16 12:40:00,16.92,16.93,16.92,16.93,12800.0,13.2161,13.2239,13.2161,13.2239,12800.0
2008-05-16 12:50:00,16.93,16.96,16.93,16.95,8800.0,13.2239,13.2473,13.2239,13.2395,8800.0
2008-05-16 13:00:00,16.95,16.96,16.93,16.96,623600.0,13.2395,13.2473,13.2239,13.2473,623600.0
2008-05-16 13:10:00,16.96,16.96,16.93,16.93,59400.0,13.2473,13.2473,13.2239,13.2239,59400.0
2008-05-16 13:20:00,16.93,16.97,16.92,16.92,80200.0,13.2239,13.2552,13.2161,13.2161,80200.0
2008-05-16 13:30:00,16.92,16.92,16.86,16.86,765400.0,13.2161,13.2161,13.1692,13.1692,765400.0
2008-05-16 13:40:00,16.86,16.89,16.86,16.89,44200.0,13.1692,13.1927,13.1692,13.1927,44200.0
2008-05-16 13:50:00,16.88,16.92,16.86,16.9,104000.0,13.1849,13.2161,13.1692,13.2005,104000.0
2008-05-16 14:00:00,16.88,16.91,16.88,16.91,33200.0,13.1849,13.2083,13.1849,13.2083,33200.0
2008-05-16 14:10:00,16.9,16.93,16.9,16.91,19000.0,13.2005,13.2239,13.2005,13.2083,19000.0
2008-05-16 14:20:00,16.92,16.93,16.9,16.93,27800.0,13.2161,13.2239,13.2005,13.2239,27800.0
2008-05-16 14:30:00,16.93,16.93,16.91,16.92,18400.0,13.2239,13.2239,13.2083,13.2161,18400.0
2008-05-16 14:40:00,16.92,16.97,16.92,16.96,63400.0,13.2161,13.2552,13.2161,13.2473,63400.0
2008-05-16 14:50:00,16.96,16.99,16.96,16.98,65400.0,13.2473,13.2708,13.2473,13.263,65400.0
2008-05-16 15:00:00,16.97,16.98,16.95,16.98,40600.0,13.2552,13.263,13.2395,13.263,40600.0
2008-05-16 15:10:00,16.99,17.0,16.99,16.99,260400.0,13.2708,13.2786,13.2708,13.2708,260400.0
2008-05-16 15:20:00,17.0,17.0,16.97,17.0,265000.0,13.2786,13.2786,13.2552,13.2786,265000.0
2008-05-16 15:30:00,16.99,17.02,16.97,17.02,37000.0,13.2708,13.2942,13.2552,13.2942,37000.0
2008-05-16 15:40:00,17.02,17.02,17.0,17.0,77000.0,13.2942,13.2942,13.2786,13.2786,77000.0
2008-05-16 15:50:00,17.01,17.01,16.99,17.0,162800.0,13.2864,13.2864,13.2708,13.2786,162800.0
2008-05-19 09:30:00,16.98,16.98,16.89,16.89,4600.0,13.263,13.263,13.1927,13.1927,4600.0
2008-05-19 09:40:00,16.86,16.93,16.82,16.82,1792200.0,13.1692,13.2239,13.138,13.138,1792200.0
2008-05-19 09:50:00,16.81,16.9,16.8,16.9,166400.0,13.1302,13.2005,13.1224,13.2005,166400.0
2008-05-19 10:00:00,16.92,16.94,16.88,16.9,497800.0,13.2161,13.2317,13.1849,13.2005,497800.0
2008-05-19 10:10:00,16.92,16.92,16.85,16.88,27600.0,13.2161,13.2161,13.1614,13.1849,27600.0
2008-05-19 10:20:00,16.88,16.91,16.88,16.91,13800.0,13.1849,13.2083,13.1849,13.2083,13800.0
2008-05-19 10:30:00,16.93,17.04,16.93,17.0,171400.0,13.2239,13.3098,13.2239,13.2786,171400.0
2008-05-19 10:40:00,17.0,17.0,16.89,16.9,165400.0,13.2786,13.2786,13.1927,13.2005,165400.0
2008-05-19 10:50:00,16.89,16.94,16.89,16.93,34200.0,13.1927,13.2317,13.1927,13.2239,34200.0
2008-05-19 11:00:00,16.92,16.92,16.88,16.89,253600.0,13.2161,13.2161,13.1849,13.1927,253600.0
2008-05-19 11:10:00,16.89,17.0,16.89,17.0,26200.0,13.1927,13.2786,13.1927,13.2786,26200.0
2008-05-19 11:20:00,16.99,17.03,16.99,17.0,133600.0,13.2708,13.302,13.2708,13.2786,133600.0
2008-05-19 11:30:00,17.0,17.0,16.96,16.98,155600.0,13.2786,13.2786,13.2473,13.263,155600.0
2008-05-19 11:40:00,16.99,17.02,16.98,16.98,403000.0,13.2708,13.2942,13.263,13.263,403000.0
2008-05-19 11:50:00,16.97,16.98,16.94,16.94,11800.0,13.2552,13.263,13.2317,13.2317,11800.0
2008-05-19 12:00:00,16.95,16.95,16.9,16.93,410800.0,13.2395,13.2395,13.2005,13.2239,410800.0
2008-05-19 12:10:00,16.93,16.95,16.93,16.95,2400.0,13.2239,13.2395,13.2239,13.2395,2400.0
2008-05-19 12:20:00,16.94,16.97,16.93,16.94,85200.0,13.2317,13.2552,13.2239,13.2317,85200.0
2008-05-19 12:30:00,16.95,16.97,16.95,16.96,228400.0,13.2395,13.2552,13.2395,13.2473,228400.0
2008-05-19 12:40:00,16.96,16.97,16.95,16.95,53800.0,13.2473,13.2552,13.2395,13.2395,53800.0
2008-05-19 12:50:00,16.94,16.95,16.93,16.93,51600.0,13.2317,13.2395,13.2239,13.2239,51600.0
2008-05-19 13:00:00,16.95,16.99,16.95,16.99,6200.0,13.2395,13.2708,13.2395,13.2708,6200.0
2008-05-19 13:10:00,16.98,16.98,16.93,16.96,3400.0,13.263,13.263,13.2239,13.2473,3400.0
2008-05-19 13:20:00,16.95,17.0,16.95,17.0,4200.0,13.2395,13.2786,13.2395,13.2786,4200.0
2008-05-19 13:30:00,17.0,17.02,16.98,16.98,60200.0,13.2786,13.2942,13.263,13.263,60200.0
2008-05-19 13:40:00,16.98,17.0,16.98,16.98,43400.0,13.263,13.2786,13.263,13.263,43400.0
2008-05-19 13:50:00,16.98,17.0,16.9,16.9,9000.0,13.263,13.2786,13.2005,13.2005,9000.0
2008-05-19 14:00:00,16.9,16.91,16.89,16.9,116800.0,13.2005,13.2083,13.1927,13.2005,116800.0
2008-05-19 14:10:00,16.9,16.9,16.76,16.86,1076400.0,13.2005,13.2005,13.0911,13.1692,1076400.0
2008-05-19 14:20:00,16.85,16.85,16.75,16.79,191400.0,13.1614,13.1614,13.0833,13.1146,191400.0
2008-05-19 14:30:00,16.8,16.82,16.79,16.82,190200.0,13.1224,13.138,13.1146,13.138,190200.0
2008-05-19 14:40:00,16.82,16.85,16.81,16.81,138000.0,13.138,13.1614,13.1302,13.1302,138000.0
2008-05-19 14:50:00,16.81,16.88,16.81,16.86,224400.0,13.1302,13.1849,13.1302,13.1692,224400.0
2008-05-19 15:00:00,16.86,16.86,16.82,16.86,59400.0,13.1692,13.1692,13.138,13.1692,59400.0
2008-05-19 15:10:00,16.86,16.88,16.83,16.85,61800.0,13.1692,13.1849,13.1458,13.1614,61800.0
2008-05-19 15:20:00,16.85,16.86,16.84,16.86,194200.0,13.1614,13.1692,13.1536,13.1692,194200.0
2008-05-19 15:30:00,16.85,16.85,16.73,16.74,394600.0,13.1614,13.1614,13.0677,13.0755,394600.0
2008-05-19 15:40:00,16.74,16.81,16.73,16.81,264600.0,13.0755,13.1302,13.0677,13.1302,264600.0
2008-05-19 15:50:00,16.81,16.81,16.75,16.78,1591000.0,13.1302,13.1302,13.0833,13.1068,1591000.0
2008-05-20 09:30:00,16.7,16.7,16.59,16.63,1193400.0,13.0443,13.0443,12.9583,12.9896,1193400.0
2008-05-20 09:40:00,16.62,16.66,16.57,16.66,1332200.0,12.9818,13.013,12.9427,13.013,1332200.0
2008-05-20 09:50:00,16.66,16.68,16.57,16.57,1168800.0,13.013,13.0286,12.9427,12.9427,1168800.0
2008-05-20 10:00:00,16.57,16.57,16.5,16.55,446400.0,12.9427,12.9427,12.888,12.9271,446400.0
2008-05-20 10:10:00,16.54,16.58,16.52,16.57,232000.0,12.9193,12.9505,12.9037,12.9427,232000.0
2008-05-20 10:20:00,16.57,16.61,16.54,16.58,73800.0,12.9427,12.974,12.9193,12.9505,73800.0
2008-05-20 10:30:00,16.58,16.58,16.53,16.55,100600.0,12.9505,12.9505,12.9115,12.9271,100600.0
2008-05-20 10:40:00,16.54,16.6,16.54,16.59,116800.0,12.9193,12.9662,12.9193,12.9583,116800.0
2008-05-20 10:50:00,16.59,16.59,16.51,16.55,489400.0,12.9583,12.9583,12.8959,12.9271,489400.0
2008-05-20 11:00:00,16.56,16.56,16.43,16.44,1260800.0,12.9349,12.9349,12.8334,12.8412,1260800.0
2008-05-20 11:10:00,16.45,16.5,16.44,16.49,136000.0,12.849,12.888,12.8412,12.8802,136000.0
2008-05-20 11:20:00,16.5,16.51,16.49,16.5,25400.0,12.888,12.8959,12.8802,12.888,25400.0
2008-05-20 11:30:00,16.5,16.5,16.48,16.49,111800.0,12.888,12.888,12.8724,12.8802,111800.0
2008-05-20 11:40:00,16.49,16.51,16.48,16.48,271400.0,12.8802,12.8959,12.8724,12.8724,271400.0
2008-05-20 11:50:00,16.48,16.54,16.47,16.54,153800.0,12.8724,12.9193,12.8646,12.9193,153800.0
2008-05-20 12:00:00,16.54,16.56,16.53,16.56,32000.0,12.9193,12.9349,12.9115,12.9349,32000.0
2008-05-20 12:10:00,16.56,16.57,16.55,16.56,75400.0,12.9349,12.9427,12.9271,12.9349,75400.0
2008-05-20 12:20:00,16.55,16.59,16.55,16.56,78800.0,12.9271,12.9583,12.9271,12.9349,78800.0
2008-05-20 12:30:00,16.56,16.57,16.53,16.54,300000.0,12.9349,12.9427,12.9115,12.9193,300000.0
2008-05-20 12:40:00,16.54,16.54,16.53,16.53,60200.0,12.9193,12.9193,12.9115,12.9115,60200.0
2008-05-20 12:50:00,16.53,16.54,16.51,16.53,19400.0,12.9115,12.9193,12.8959,12.9115,19400.0
2008-05-20 13:00:00,16.53,16.55,16.5,16.51,209400.0,12.9115,12.9271,12.888,12.8959,209400.0
2008-05-20 13:10:00,16.51,16.56,16.51,16.55,46600.0,12.8959,12.9349,12.8959,12.9271,46600.0
2008-05-20 13:20:00,16.56,16.56,16.5,16.53,73000.0,12.9349,12.9349,12.888,12.9115,73000.0
2008-05-20 13:30:00,16.53,16.53,16.5,16.5,51800.0,12.9115,12.9115,12.888,12.888,51800.0
2008-05-20 13:40:00,16.5,16.55,16.5,16.55,90000.0,12.888,12.9271,12.888,12.9271,90000.0
2008-05-20 13:50:00,16.56,16.56,16.49,16.5,155200.0,12.9349,12.9349,12.8802,12.888,155200.0
2008-05-20 14:00:00,16.49,16.52,16.49,16.5,51000.0,12.8802,12.9037,12.8802,12.888,51000.0
2008-05-20 14:10:00,16.5,16.52,16.45,16.45,581200.0,12.888,12.9037,12.849,12.849,581200.0
2008-05-20 14:20:00,16.46,16.49,16.44,16.45,448600.0,12.8568,12.8802,12.8412,12.849,448600.0
2008-05-20 14:30:00,16.45,16.53,16.45,16.52,443200.0,12.849,12.9115,12.849,12.9037,443200.0
2008-05-20 14:40:00,16.51,16.51,16.47,16.47,61200.0,12.8959,12.8959,12.8646,12.8646,61200.0
2008-05-20 14:50:00,16.46,16.49,16.46,16.47,153200.0,12.8568,12.8802,12.8568,12.8646,153200.0
2008-05-20 15:00:00,16.47,16.52,16.47,16.5,49600.0,12.8646,12.9037,12.8646,12.888,49600.0
2008-05-20 15:10:00,16.5,16.53,16.49,16.53,155200.0,12.888,12.9115,12.8802,12.9115,155200.0
2008-05-20 15:20:00,16.53,16.53,16.5,16.52,205000.0,12.9115,12.9115,12.888,12.9037,205000.0
2008-05-20 15:30:00,16.52,16.52,16.47,16.48,219000.0,12.9037,12.9037,12.8646,12.8724,219000.0
2008-05-20 15:40:00,16.48,16.56,16.48,16.53,427800.0,12.8724,12.9349,12.8724,12.9115,427800.0
2008-05-20 15:50:00,16.53,16.58,16.53,16.54,709400.0,12.9115,12.9505,12.9115,12.9193,709400.0
2008-05-21 09:30:00,16.54,16.63,16.5,16.62,692800.0,12.9193,12.9896,12.888,12.9818,692800.0
2008-05-21 09:40:00,16.63,16.68,16.47,16.48,308000.0,12.9896,13.0286,12.8646,12.8724,308000.0
2008-05-21 09:50:00,16.48,16.5,16.38,16.38,385800.0,12.8724,12.888,12.7943,12.7943,385800.0
2008-05-21 10:00:00,16.39,16.47,16.38,16.4,475400.0,12.8021,12.8646,12.7943,12.8099,475400.0
2008-05-21 10:10:00,16.4,16.55,16.4,16.55,788800.0,12.8099,12.9271,12.8099,12.9271,788800.0
2008-05-21 10:20:00,16.56,16.61,16.52,16.6,1192400.0,12.9349,12.974,12.9037,12.9662,1192400.0
2008-05-21 10:30:00,16.6,16.6,16.38,16.43,1660000.0,12.9662,12.9662,12.7943,12.8334,1660000.0
2008-05-21 10:40:00,16.45,16.46,16.45,16.45,137200.0,12.849,12.8568,12.849,12.849,137200.0
2008-05-21 10:50:00,16.44,16.45,16.33,16.34,370600.0,12.8412,12.849,12.7553,12.7631,370600.0
2008-05-21 11:00:00,16.34,16.36,16.3,16.3,910200.0,12.7631,12.7787,12.7318,12.7318,910200.0
2008-05-21 11:10:00,16.3,16.31,16.3,16.3,453800.0,12.7318,12.7396,12.7318,12.7318,453800.0
2008-05-21 11:20:00,16.3,16.38,16.29,16.36,182400.0,12.7318,12.7943,12.724,12.7787,182400.0
2008-05-21 11:30:00,16.35,16.38,16.35,16.36,89600.0,12.7709,12.7943,12.7709,12.7787,89600.0
2008-05-21 11:40:00,16.36,16.38,16.35,16.36,283400.0,12.7787,12.7943,12.7709,12.7787,283400.0
2008-05-21 11:50:00,16.36,16.41,16.36,16.38,32200.0,12.7787,12.8177,12.7787,12.7943,32200.0
2008-05-21 12:00:00,16.38,16.38,16.33,16.33,514000.0,12.7943,12.7943,12.7553,12.7553,514000.0
2008-05-21 12:10:00,16.35,16.35,16.33,16.33,3400.0,12.7709,12.7709,12.7553,12.7553,3400.0
2008-05-21 12:20:00,16.34,16.36,16.33,16.35,13200.0,12.7631,12.7787,12.7553,12.7709,13200.0
2008-05-21 12:30:00,16.36,16.36,16.34,16.36,62600.0,12.7787,12.7787,12.7631,12.7787,62600.0
2008-05-21 12:40:00,16.36,16.43,16.36,16.38,45600.0,12.7787,12.8334,12.7787,12.7943,45600.0
2008-05-21 12:50:00,16.39,16.39,16.35,16.36,68800.0,12.8021,12.8021,12.7709,12.7787,68800.0
2008-05-21 13:00:00,16.37,16.38,16.3,16.31,539400.0,12.7865,12.7943,12.7318,12.7396,539400.0
2008-05-21 13:10:00,16.32,16.33,16.3,16.32,157000.0,12.7474,12.7553,12.7318,12.7474,157000.0
2008-05-21 13:20:00,16.32,16.32,16.27,16.27,164600.0,12.7474,12.7474,12.7084,12.7084,164600.0
2008-05-21 13:30:00,16.27,16.33,16.27,16.3,329000.0,12.7084,12.7553,12.7084,12.7318,329000.0
2008-05-21 13:40:00,16.3,16.31,16.27,16.27,194800.0,12.7318,12.7396,12.7084,12.7084,194800.0
2008-05-21 13:50:00,16.27,16.28,16.25,16.25,157200.0,12.7084,12.7162,12.6928,12.6928,157200.0
2008-05-21 14:00:00,16.25,16.27,16.19,16.2,905000.0,12.6928,12.7084,12.6459,12.6537,905000.0
2008-05-21 14:10:00,16.2,16.21,16.13,16.13,545400.0,12.6537,12.6615,12.599,12.599,545400.0
2008-05-21 14:20:00,16.13,16.22,16.13,16.15,749000.0,12.599,12.6693,12.599,12.6147,749000.0
2008-05-21 14:30:00,16.15,16.16,16.07,16.13,578600.0,12.6147,12.6225,12.5522,12.599,578600.0
2008-05-21 14:40:00,16.13,16.16,16.03,16.03,494800.0,12.599,12.6225,12.5209,12.5209,494800.0
2008-05-21 14:50:00,16.03,16.07,16.01,16.05,687800.0,12.5209,12.5522,12.5053,12.5366,687800.0
2008-05-21 15:00:00,16.07,16.1,16.06,16.08,179600.0,12.5522,12.5756,12.5444,12.56,179600.0
2008-05-21 15:10:00,16.07,16.16,16.06,16.13,305000.0,12.5522,12.6225,12.5444,12.599,305000.0
2008-05-21 15:20:00,16.13,16.15,16.1,16.1,1028600.0,12.599,12.6147,12.5756,12.5756,1028600.0
2008-05-21 15:30:00,16.11,16.16,16.1,16.14,448000.0,12.5834,12.6225,12.5756,12.6069,448000.0
2008-05-21 15:40:00,16.14,16.15,16.06,16.12,462200.0,12.6069,12.6147,12.5444,12.5912,462200.0
2008-05-21 15:50:00,16.13,16.14,16.06,16.07,1234600.0,12.599,12.6069,12.5444,12.5522,1234600.0
2008-05-22 09:30:00,16.22,16.22,15.95,15.96,106200.0,12.6693,12.6693,12.4584,12.4663,106200.0
2008-05-22 09:40:00,15.98,16.0,15.88,15.9,290800.0,12.4819,12.4975,12.4038,12.4194,290800.0
2008-05-22 09:50:00,15.9,16.02,15.9,15.95,189800.0,12.4194,12.5131,12.4194,12.4584,189800.0
2008-05-22 10:00:00,15.95,16.05,15.94,16.04,382400.0,12.4584,12.5366,12.4506,12.5287,382400.0
2008-05-22 10:10:00,16.08,16.14,16.0,16.06,1729800.0,12.56,12.6069,12.4975,12.5444,1729800.0
2008-05-22 10:20:00,16.07,16.21,16.07,16.21,720000.0,12.5522,12.6615,12.5522,12.6615,720000.0
2008-05-22 10:30:00,16.22,16.29,16.22,16.23,408800.0,12.6693,12.724,12.6693,12.6771,408800.0
2008-05-22 10:40:00,16.23,16.27,16.18,16.25,255800.0,12.6771,12.7084,12.6381,12.6928,255800.0
2008-05-22 10:50:00,16.25,16.25,16.19,16.23,312600.0,12.6928,12.6928,12.6459,12.6771,312600.0
2008-05-22 11:00:00,16.24,16.26,16.21,16.23,70000.0,12.685,12.7006,12.6615,12.6771,70000.0
2008-05-22 11:10:00,16.23,16.27,16.21,16.23,121800.0,12.6771,12.7084,12.6615,12.6771,121800.0
2008-05-22 11:20:00,16.24,16.27,16.22,16.22,110800.0,12.685,12.7084,12.6693,12.6693,110800.0
2008-05-22 11:30:00,16.22,16.23,16.15,16.18,65000.0,12.6693,12.6771,12.6147,12.6381,65000.0
2008-05-22 11:40:00,16.19,16.19,16.13,16.14,276600.0,12.6459,12.6459,12.599,12.6069,276600.0
2008-05-22 11:50:00,16.14,16.22,16.14,16.21,36200.0,12.6069,12.6693,12.6069,12.6615,36200.0
2008-05-22 12:00:00,16.2,16.2,16.17,16.18,20000.0,12.6537,12.6537,12.6303,12.6381,20000.0
2008-05-22 12:10:00,16.19,16.2,16.16,16.18,37000.0,12.6459,12.6537,12.6225,12.6381,37000.0
2008-05-22 12:20:00,16.2,16.23,16.2,16.22,17800.0,12.6537,12.6771,12.6537,12.6693,17800.0
2008-05-22 12:30:00,16.23,16.28,16.22,16.27,275000.0,12.6771,12.7162,12.6693,12.7084,275000.0
2008-05-22 12:40:00,16.28,16.31,16.24,16.26,508800.0,12.7162,12.7396,12.685,12.7006,508800.0
2008-05-22 12:50:00,16.27,16.27,16.25,16.26,121800.0,12.7084,12.7084,12.6928,12.7006,121800.0
2008-05-22 13:00:00,16.26,16.27,16.25,16.27,36200.0,12.7006,12.7084,12.6928,12.7084,36200.0
2008-05-22 13:10:00,16.28,16.28,16.23,16.25,251200.0,12.7162,12.7162,12.6771,12.6928,251200.0
2008-05-22 13:20:00,16.25,16.25,16.24,16.24,74200.0,12.6928,12.6928,12.685,12.685,74200.0
2008-05-22 13:30:00,16.25,16.25,16.23,16.24,354200.0,12.6928,12.6928,12.6771,12.685,354200.0
2008-05-22 13:40:00,16.24,16.28,16.24,16.28,121400.0,12.685,12.7162,12.685,12.7162,121400.0
2008-05-22 13:50:00,16.28,16.28,16.23,16.23,542200.0,12.7162,12.7162,12.6771,12.6771,542200.0
2008-05-22 14:00:00,16.24,16.32,16.23,16.25,387800.0,12.685,12.7474,12.6771,12.6928,387800.0
2008-05-22 14:10:00,16.25,16.27,16.21,16.23,160800.0,12.6928,12.7084,12.6615,12.6771,160800.0
2008-05-22 14:20:00,16.24,16.26,16.18,16.19,102000.0,12.685,12.7006,12.6381,12.6459,102000.0
2008-05-22 14:30:00,16.2,16.25,16.18,16.25,35400.0,12.6537,12.6928,12.6381,12.6928,35400.0
2008-05-22 14:40:00,16.24,16.25,16.21,16.22,191000.0,12.685,12.6928,12.6615,12.6693,191000.0
2008-05-22 14:50:00,16.21,16.21,16.18,16.19,317200.0,12.6615,12.6615,12.6381,12.6459,317200.0
2008-05-22 15:00:00,16.19,16.2,16.15,16.16,610200.0,12.6459,12.6537,12.6147,12.6225,610200.0
2008-05-22 15:10:00,16.16,16.18,16.16,16.18,316800.0,12.6225,12.6381,12.6225,12.6381,316800.0
2008-05-22 15:20:00,16.18,16.18,16.11,16.11,457600.0,12.6381,12.6381,12.5834,12.5834,457600.0
2008-05-22 15:30:00,16.11,16.16,16.11,16.16,368000.0,12.5834,12.6225,12.5834,12.6225,368000.0
2008-05-22 15:40:00,16.16,16.16,16.12,16.16,332400.0,12.6225,12.6225,12.5912,12.6225,332400.0
2008-05-22 15:50:00,16.17,16.22,16.17,16.18,508600.0,12.6303,12.6693,12.6303,12.6381,508600.0
2008-05-23 09:30:00,16.08,16.08,15.97,15.99,539200.0,12.56,12.56,12.4741,12.4897,539200.0
2008-05-23 09:40:00,15.99,15.99,15.9,15.9,308600.0,12.4897,12.4897,12.4194,12.4194,308600.0
2008-05-23 09:50:00,15.9,15.93,15.8,15.93,1130000.0,12.4194,12.4428,12.3413,12.4428,1130000.0
2008-05-23 10:00:00,15.92,15.93,15.87,15.91,255800.0,12.435,12.4428,12.396,12.4272,255800.0
2008-05-23 10:10:00,15.9,15.94,15.9,15.94,23200.0,12.4194,12.4506,12.4194,12.4506,23200.0
2008-05-23 10:20:00,15.94,15.97,15.88,15.88,448800.0,12.4506,12.4741,12.4038,12.4038,448800.0
2008-05-23 10:30:00,15.86,15.88,15.81,15.83,259800.0,12.3881,12.4038,12.3491,12.3647,259800.0
2008-05-23 10:40:00,15.82,15.84,15.81,15.84,154600.0,12.3569,12.3725,12.3491,12.3725,154600.0
2008-05-23 10:50:00,15.85,15.88,15.85,15.86,141600.0,12.3803,12.4038,12.3803,12.3881,141600.0
2008-05-23 11:00:00,15.87,15.91,15.87,15.88,42800.0,12.396,12.4272,12.396,12.4038,42800.0
2008-05-23 11:10:00,15.87,15.87,15.82,15.83,288000.0,12.396,12.396,12.3569,12.3647,288000.0
2008-05-23 11:20:00,15.83,15.85,15.81,15.85,38200.0,12.3647,12.3803,12.3491,12.3803,38200.0
2008-05-23 11:30:00,15.85,15.91,15.81,15.91,198400.0,12.3803,12.4272,12.3491,12.4272,198400.0
2008-05-23 11:40:00,15.92,16.0,15.92,16.0,286800.0,12.435,12.4975,12.435,12.4975,286800.0
2008-05-23 11:50:00,16.01,16.02,15.93,15.94,89200.0,12.5053,12.5131,12.4428,12.4506,89200.0
2008-05-23 12:00:00,15.95,16.02,15.95,15.99,84000.0,12.4584,12.5131,12.4584,12.4897,84000.0
2008-05-23 12:10:00,15.97,16.0,15.97,15.98,28800.0,12.4741,12.4975,12.4741,12.4819,28800.0
2008-05-23 12:20:00,15.97,15.98,15.96,15.98,36000.0,12.4741,12.4819,12.4663,12.4819,36000.0
2008-05-23 12:30:00,15.98,15.98,15.94,15.95,6400.0,12.4819,12.4819,12.4506,12.4584,6400.0
2008-05-23 12:40:00,15.95,15.96,15.9,15.95,47800.0,12.4584,12.4663,12.4194,12.4584,47800.0
2008-05-23 12:50:00,15.94,15.95,15.91,15.91,6600.0,12.4506,12.4584,12.4272,12.4272,6600.0
2008-05-23 13:00:00,15.92,15.93,15.89,15.93,31400.0,12.435,12.4428,12.4116,12.4428,31400.0
2008-05-23 13:10:00,15.94,15.96,15.92,15.96,153400.0,12.4506,12.4663,12.435,12.4663,153400.0
2008-05-23 13:20:00,15.96,15.96,15.94,15.94,110600.0,12.4663,12.4663,12.4506,12.4506,110600.0
2008-05-23 13:30:00,15.96,16.0,15.95,15.95,28400.0,12.4663,12.4975,12.4584,12.4584,28400.0
2008-05-23 13:40:00,15.97,15.99,15.97,15.99,1200.0,12.4741,12.4897,12.4741,12.4897,1200.0
2008-05-23 13:50:00,15.97,15.97,15.91,15.94,239000.0,12.4741,12.4741,12.4272,12.4506,239000.0
2008-05-23 14:00:00,15.95,15.98,15.94,15.97,161200.0,12.4584,12.4819,12.4506,12.4741,161200.0
2008-05-23 14:10:00,15.97,15.99,15.94,15.97,59800.0,12.4741,12.4897,12.4506,12.4741,59800.0
2008-05-23 14:20:00,15.96,15.97,15.95,15.96,217200.0,12.4663,12.4741,12.4584,12.4663,217200.0
2008-05-23 14:30:00,15.98,15.99,15.95,15.97,39200.0,12.4819,12.4897,12.4584,12.4741,39200.0
2008-05-23 14:40:00,15.96,16.0,15.96,16.0,15800.0,12.4663,12.4975,12.4663,12.4975,15800.0
2008-05-23 14:50:00,16.0,16.02,15.99,15.99,39600.0,12.4975,12.5131,12.4897,12.4897,39600.0
2008-05-23 15:00:00,15.97,15.99,15.97,15.99,13000.0,12.4741,12.4897,12.4741,12.4897,13000.0
2008-05-23 15:10:00,15.99,16.0,15.95,15.97,79200.0,12.4897,12.4975,12.4584,12.4741,79200.0
2008-05-23 15:20:00,15.97,16.02,15.96,16.01,269400.0,12.4741,12.5131,12.4663,12.5053,269400.0
2008-05-23 15:30:00,16.01,16.05,16.0,16.0,27600.0,12.5053,12.5366,12.4975,12.4975,27600.0
2008-05-23 15:40:00,15.99,16.01,15.98,15.99,30600.0,12.4897,12.5053,12.4819,12.4897,30600.0
2008-05-23 15:50:00,15.98,16.0,15.97,15.99,96600.0,12.4819,12.4975,12.4741,12.4897,96600.0
2008-05-27 09:30:00,15.96,16.25,15.96,16.25,307200.0,12.4663,12.6928,12.4663,12.6928,307200.0
2008-05-27 09:40:00,16.26,16.33,16.22,16.3,658400.0,12.7006,12.7553,12.6693,12.7318,658400.0
2008-05-27 09:50:00,16.3,16.3,16.26,16.28,140800.0,12.7318,12.7318,12.7006,12.7162,140800.0
2008-05-27 10:00:00,16.28,16.41,16.25,16.39,478600.0,12.7162,12.8177,12.6928,12.8021,478600.0
2008-05-27 10:10:00,16.38,16.39,16.34,16.35,206400.0,12.7943,12.8021,12.7631,12.7709,206400.0
2008-05-27 10:20:00,16.36,16.36,16.28,16.31,98200.0,12.7787,12.7787,12.7162,12.7396,98200.0
2008-05-27 10:30:00,16.31,16.33,16.24,16.24,80600.0,12.7396,12.7553,12.685,12.685,80600.0
2008-05-27 10:40:00,16.24,16.32,16.24,16.3,46000.0,12.685,12.7474,12.685,12.7318,46000.0
2008-05-27 10:50:00,16.3,16.3,16.22,16.25,86600.0,12.7318,12.7318,12.6693,12.6928,86600.0
2008-05-27 11:00:00,16.25,16.26,16.15,16.15,88400.0,12.6928,12.7006,12.6147,12.6147,88400.0
2008-05-27 11:10:00,16.14,16.15,16.08,16.11,287800.0,12.6069,12.6147,12.56,12.5834,287800.0
2008-05-27 11:20:00,16.08,16.1,16.06,16.08,162000.0,12.56,12.5756,12.5444,12.56,162000.0
2008-05-27 11:30:00,16.08,16.08,16.02,16.08,223400.0,12.56,12.56,12.5131,12.56,223400.0
2008-05-27 11:40:00,16.08,16.11,16.08,16.09,85400.0,12.56,12.5834,12.56,12.5678,85400.0
2008-05-27 11:50:00,16.08,16.09,16.04,16.04,88800.0,12.56,12.5678,12.5287,12.5287,88800.0
2008-05-27 12:00:00,16.04,16.04,15.99,16.03,122400.0,12.5287,12.5287,12.4897,12.5209,122400.0
2008-05-27 12:10:00,16.03,16.09,16.03,16.08,152200.0,12.5209,12.5678,12.5209,12.56,152200.0
2008-05-27 12:20:00,16.08,16.09,16.07,16.08,19000.0,12.56,12.5678,12.5522,12.56,19000.0
2008-05-27 12:30:00,16.09,16.14,16.08,16.12,204000.0,12.5678,12.6069,12.56,12.5912,204000.0
2008-05-27 12:40:00,16.14,16.15,16.09,16.09,30400.0,12.6069,12.6147,12.5678,12.5678,30400.0
2008-05-27 12:50:00,16.09,16.12,16.09,16.1,32800.0,12.5678,12.5912,12.5678,12.5756,32800.0
2008-05-27 13:00:00,16.11,16.11,16.07,16.08,27600.0,12.5834,12.5834,12.5522,12.56,27600.0
2008-05-27 13:10:00,16.09,16.09,16.07,16.09,35400.0,12.5678,12.5678,12.5522,12.5678,35400.0
2008-05-27 13:20:00,16.08,16.12,16.07,16.07,27600.0,12.56,12.5912,12.5522,12.5522,27600.0
2008-05-27 13:30:00,16.07,16.11,16.07,16.11,63200.0,12.5522,12.5834,12.5522,12.5834,63200.0
2008-05-27 13:40:00,16.11,16.13,16.08,16.08,24600.0,12.5834,12.599,12.56,12.56,24600.0
2008-05-27 13:50:00,16.07,16.13,16.07,16.12,47000.0,12.5522,12.599,12.5522,12.5912,47000.0
2008-05-27 14:00:00,16.13,16.15,16.09,16.1,272000.0,12.599,12.6147,12.5678,12.5756,272000.0
2008-05-27 14:10:00,16.1,16.15,16.1,16.1,49200.0,12.5756,12.6147,12.5756,12.5756,49200.0
2008-05-27 14:20:00,16.1,16.15,16.1,16.1,71400.0,12.5756,12.6147,12.5756,12.5756,71400.0
2008-05-27 14:30:00,16.11,16.18,16.11,16.17,57200.0,12.5834,12.6381,12.5834,12.6303,57200.0
2008-05-27 14:40:00,16.16,16.21,16.16,16.2,154200.0,12.6225,12.6615,12.6225,12.6537,154200.0
2008-05-27 14:50:00,16.2,16.22,16.18,16.2,64200.0,12.6537,12.6693,12.6381,12.6537,64200.0
2008-05-27 15:00:00,16.2,16.21,16.17,16.21,136200.0,12.6537,12.6615,12.6303,12.6615,136200.0
2008-05-27 15:10:00,16.22,16.22,16.2,16.2,75400.0,12.6693,12.6693,12.6537,12.6537,75400.0
2008-05-27 15:20:00,16.19,16.22,16.18,16.21,74200.0,12.6459,12.6693,12.6381,12.6615,74200.0
2008-05-27 15:30:00,16.21,16.24,16.21,16.24,102400.0,12.6615,12.685,12.6615,12.685,102400.0
2008-05-27 15:40:00,16.23,16.23,16.19,16.19,81800.0,12.6771,12.6771,12.6459,12.6459,81800.0
2008-05-27 15:50:00,16.2,16.25,16.18,16.25,179800.0,12.6537,12.6928,12.6381,12.6928,179800.0
2008-05-28 09:30:00,16.45,16.59,16.43,16.55,1015400.0,12.849,12.9583,12.8334,12.9271,1015400.0
2008-05-28 09:40:00,16.54,16.63,16.53,16.54,618600.0,12.9193,12.9896,12.9115,12.9193,618600.0
2008-05-28 09:50:00,16.51,16.54,16.4,16.49,278200.0,12.8959,12.9193,12.8099,12.8802,278200.0
2008-05-28 10:00:00,16.48,16.48,16.36,16.42,384200.0,12.8724,12.8724,12.7787,12.8256,384200.0
2008-05-28 10:10:00,16.4,16.43,16.36,16.37,147200.0,12.8099,12.8334,12.7787,12.7865,147200.0
2008-05-28 10:20:00,16.36,16.39,16.33,16.38,268400.0,12.7787,12.8021,12.7553,12.7943,268400.0
2008-05-28 10:30:00,16.39,16.49,16.39,16.46,616400.0,12.8021,12.8802,12.8021,12.8568,616400.0
2008-05-28 10:40:00,16.46,16.55,16.45,16.48,293600.0,12.8568,12.9271,12.849,12.8724,293600.0
2008-05-28 10:50:00,16.46,16.56,16.45,16.55,97600.0,12.8568,12.9349,12.849,12.9271,97600.0
2008-05-28 11:00:00,16.55,16.55,16.48,16.5,55800.0,12.9271,12.9271,12.8724,12.888,55800.0
2008-05-28 11:10:00,16.5,16.52,16.48,16.5,30800.0,12.888,12.9037,12.8724,12.888,30800.0
2008-05-28 11:20:00,16.5,16.5,16.45,16.47,42600.0,12.888,12.888,12.849,12.8646,42600.0
2008-05-28 11:30:00,16.46,16.5,16.46,16.47,16800.0,12.8568,12.888,12.8568,12.8646,16800.0
2008-05-28 11:40:00,16.47,16.48,16.44,16.45,22600.0,12.8646,12.8724,12.8412,12.849,22600.0
2008-05-28 11:50:00,16.45,16.5,16.45,16.47,403200.0,12.849,12.888,12.849,12.8646,403200.0
2008-05-28 12:00:00,16.43,16.45,16.39,16.39,49800.0,12.8334,12.849,12.8021,12.8021,49800.0
2008-05-28 12:10:00,16.39,16.48,16.38,16.48,31200.0,12.8021,12.8724,12.7943,12.8724,31200.0
2008-05-28 12:20:00,16.49,16.49,16.46,16.47,22400.0,12.8802,12.8802,12.8568,12.8646,22400.0
2008-05-28 12:30:00,16.47,16.48,16.46,16.46,176400.0,12.8646,12.8724,12.8568,12.8568,176400.0
2008-05-28 12:40:00,16.46,16.46,16.45,16.45,280200.0,12.8568,12.8568,12.849,12.849,280200.0
2008-05-28 12:50:00,16.45,16.45,16.43,16.43,43800.0,12.849,12.849,12.8334,12.8334,43800.0
2008-05-28 13:00:00,16.43,16.47,16.42,16.47,57800.0,12.8334,12.8646,12.8256,12.8646,57800.0
2008-05-28 13:10:00,16.47,16.49,16.46,16.48,182400.0,12.8646,12.8802,12.8568,12.8724,182400.0
2008-05-28 13:20:00,16.47,16.47,16.45,16.45,253800.0,12.8646,12.8646,12.849,12.849,253800.0
2008-05-28 13:30:00,16.46,16.47,16.42,16.42,136200.0,12.8568,12.8646,12.8256,12.8256,136200.0
2008-05-28 13:40:00,16.42,16.43,16.38,16.4,66000.0,12.8256,12.8334,12.7943,12.8099,66000.0
2008-05-28 13:50:00,16.4,16.42,16.38,16.4,135000.0,12.8099,12.8256,12.7943,12.8099,135000.0
2008-05-28 14:00:00,16.4,16.42,16.38,16.42,123400.0,12.8099,12.8256,12.7943,12.8256,123400.0
2008-05-28 14:10:00,16.42,16.43,16.4,16.4,128200.0,12.8256,12.8334,12.8099,12.8099,128200.0
2008-05-28 14:20:00,16.41,16.43,16.36,16.41,145000.0,12.8177,12.8334,12.7787,12.8177,145000.0
2008-05-28 14:30:00,16.42,16.45,16.4,16.43,97000.0,12.8256,12.849,12.8099,12.8334,97000.0
2008-05-28 14:40:00,16.43,16.47,16.43,16.45,49800.0,12.8334,12.8646,12.8334,12.849,49800.0
2008-05-28 14:50:00,16.44,16.46,16.43,16.45,263200.0,12.8412,12.8568,12.8334,12.849,263200.0
2008-05-28 15:00:00,16.45,16.5,16.45,16.48,238800.0,12.849,12.888,12.849,12.8724,238800.0
2008-05-28 15:10:00,16.47,16.5,16.44,16.5,76400.0,12.8646,12.888,12.8412,12.888,76400.0
2008-05-28 15:20:00,16.5,16.55,16.47,16.55,265000.0,12.888,12.9271,12.8646,12.9271,265000.0
2008-05-28 15:30:00,16.55,16.56,16.5,16.51,143800.0,12.9271,12.9349,12.888,12.8959,143800.0
2008-05-28 15:40:00,16.51,16.52,16.49,16.51,148600.0,12.8959,12.9037,12.8802,12.8959,148600.0
2008-05-28 15:50:00,16.51,16.55,16.5,16.55,248600.0,12.8959,12.9271,12.888,12.9271,248600.0
2008-05-29 09:30:00,16.5,16.65,16.48,16.64,625400.0,12.888,13.0052,12.8724,12.9974,625400.0
2008-05-29 09:40:00,16.65,16.73,16.65,16.71,364200.0,13.0052,13.0677,13.0052,13.0521,364200.0
2008-05-29 09:50:00,16.72,16.73,16.63,16.67,162600.0,13.0599,13.0677,12.9896,13.0208,162600.0
2008-05-29 10:00:00,16.68,16.7,16.58,16.64,472000.0,13.0286,13.0443,12.9505,12.9974,472000.0
2008-05-29 10:10:00,16.65,16.7,16.57,16.7,486000.0,13.0052,13.0443,12.9427,13.0443,486000.0
2008-05-29 10:20:00,16.67,16.75,16.67,16.71,278600.0,13.0208,13.0833,13.0208,13.0521,278600.0
2008-05-29 10:30:00,16.7,16.7,16.48,16.64,951200.0,13.0443,13.0443,12.8724,12.9974,951200.0
2008-05-29 10:40:00,16.61,16.71,16.54,16.68,182400.0,12.974,13.0521,12.9193,13.0286,182400.0
2008-05-29 10:50:00,16.68,16.73,16.64,16.65,231000.0,13.0286,13.0677,12.9974,13.0052,231000.0
2008-05-29 11:00:00,16.65,16.7,16.64,16.68,478600.0,13.0052,13.0443,12.9974,13.0286,478600.0
2008-05-29 11:10:00,16.68,16.69,16.67,16.67,34600.0,13.0286,13.0365,13.0208,13.0208,34600.0
2008-05-29 11:20:00,16.67,16.72,16.63,16.68,382200.0,13.0208,13.0599,12.9896,13.0286,382200.0
2008-05-29 11:30:00,16.7,16.73,16.66,16.72,271200.0,13.0443,13.0677,13.013,13.0599,271200.0
2008-05-29 11:40:00,16.72,16.74,16.68,16.74,141800.0,13.0599,13.0755,13.0286,13.0755,141800.0
2008-05-29 11:50:00,16.74,16.8,16.73,16.77,894200.0,13.0755,13.1224,13.0677,13.0989,894200.0
2008-05-29 12:00:00,16.77,16.77,16.72,16.74,735400.0,13.0989,13.0989,13.0599,13.0755,735400.0
2008-05-29 12:10:00,16.74,16.78,16.73,16.75,308000.0,13.0755,13.1068,13.0677,13.0833,308000.0
2008-05-29 12:20:00,16.77,16.77,16.72,16.75,164000.0,13.0989,13.0989,13.0599,13.0833,164000.0
2008-05-29 12:30:00,16.75,16.85,16.74,16.85,241400.0,13.0833,13.1614,13.0755,13.1614,241400.0
2008-05-29 12:40:00,16.85,16.88,16.82,16.82,402200.0,13.1614,13.1849,13.138,13.138,402200.0
2008-05-29 12:50:00,16.82,16.82,16.75,16.76,819000.0,13.138,13.138,13.0833,13.0911,819000.0
2008-05-29 13:00:00,16.77,16.81,16.77,16.77,1084200.0,13.0989,13.1302,13.0989,13.0989,1084200.0
2008-05-29 13:10:00,16.77,16.77,16.74,16.75,271200.0,13.0989,13.0989,13.0755,13.0833,271200.0
2008-05-29 13:20:00,16.76,16.8,16.76,16.77,55000.0,13.0911,13.1224,13.0911,13.0989,55000.0
2008-05-29 13:30:00,16.77,16.84,16.77,16.82,34200.0,13.0989,13.1536,13.0989,13.138,34200.0
2008-05-29 13:40:00,16.81,16.85,16.81,16.84,25800.0,13.1302,13.1614,13.1302,13.1536,25800.0
2008-05-29 13:50:00,16.83,16.85,16.8,16.8,43400.0,13.1458,13.1614,13.1224,13.1224,43400.0
2008-05-29 14:00:00,16.8,16.83,16.8,16.81,57800.0,13.1224,13.1458,13.1224,13.1302,57800.0
2008-05-29 14:10:00,16.81,16.85,16.8,16.84,160000.0,13.1302,13.1614,13.1224,13.1536,160000.0
2008-05-29 14:20:00,16.84,16.84,16.81,16.81,120800.0,13.1536,13.1536,13.1302,13.1302,120800.0
2008-05-29 14:30:00,16.8,16.82,16.77,16.77,102800.0,13.1224,13.138,13.0989,13.0989,102800.0
2008-05-29 14:40:00,16.77,16.8,16.77,16.79,36400.0,13.0989,13.1224,13.0989,13.1146,36400.0
2008-05-29 14:50:00,16.8,16.85,16.79,16.81,223800.0,13.1224,13.1614,13.1146,13.1302,223800.0
2008-05-29 15:00:00,16.81,16.83,16.78,16.83,30200.0,13.1302,13.1458,13.1068,13.1458,30200.0
2008-05-29 15:10:00,16.83,16.84,16.77,16.77,231400.0,13.1458,13.1536,13.0989,13.0989,231400.0
2008-05-29 15:20:00,16.77,16.78,16.72,16.72,316600.0,13.0989,13.1068,13.0599,13.0599,316600.0
2008-05-29 15:30:00,16.73,16.75,16.72,16.75,148000.0,13.0677,13.0833,13.0599,13.0833,148000.0
2008-05-29 15:40:00,16.76,16.77,16.74,16.75,54800.0,13.0911,13.0989,13.0755,13.0833,54800.0
2008-05-29 15:50:00,16.76,16.78,16.75,16.76,334800.0,13.0911,13.1068,13.0833,13.0911,334800.0
2008-05-30 09:30:00,16.93,16.93,16.53,16.54,212000.0,13.2239,13.2239,12.9115,12.9193,212000.0
2008-05-30 09:40:00,16.53,16.6,16.45,16.54,446400.0,12.9115,12.9662,12.849,12.9193,446400.0
2008-05-30 09:50:00,16.53,16.63,16.52,16.59,230000.0,12.9115,12.9896,12.9037,12.9583,230000.0
2008-05-30 10:00:00,16.59,16.62,16.57,16.57,41200.0,12.9583,12.9818,12.9427,12.9427,41200.0
2008-05-30 10:10:00,16.57,16.6,16.57,16.59,13600.0,12.9427,12.9662,12.9427,12.9583,13600.0
2008-05-30 10:20:00,16.59,16.66,16.58,16.65,345800.0,12.9583,13.013,12.9505,13.0052,345800.0
2008-05-30 10:30:00,16.66,16.66,16.62,16.63,8000.0,13.013,13.013,12.9818,12.9896,8000.0
2008-05-30 10:40:00,16.63,16.65,16.61,16.62,117000.0,12.9896,13.0052,12.974,12.9818,117000.0
2008-05-30 10:50:00,16.61,16.61,16.58,16.61,10400.0,12.974,12.974,12.9505,12.974,10400.0
2008-05-30 11:00:00,16.61,16.61,16.58,16.58,25400.0,12.974,12.974,12.9505,12.9505,25400.0
2008-05-30 11:10:00,16.57,16.61,16.57,16.61,140600.0,12.9427,12.974,12.9427,12.974,140600.0
2008-05-30 11:20:00,16.61,16.61,16.6,16.6,18200.0,12.974,12.974,12.9662,12.9662,18200.0
2008-05-30 11:30:00,16.6,16.64,16.6,16.61,60400.0,12.9662,12.9974,12.9662,12.974,60400.0
2008-05-30 11:40:00,16.61,16.64,16.61,16.61,6400.0,12.974,12.9974,12.974,12.974,6400.0
2008-05-30 11:50:00,16.61,16.63,16.59,16.6,119600.0,12.974,12.9896,12.9583,12.9662,119600.0
2008-05-30 12:00:00,16.59,16.61,16.59,16.61,8400.0,12.9583,12.974,12.9583,12.974,8400.0
2008-05-30 12:10:00,16.61,16.61,16.58,16.58,210800.0,12.974,12.974,12.9505,12.9505,210800.0
2008-05-30 12:20:00,16.58,16.59,16.56,16.59,127200.0,12.9505,12.9583,12.9349,12.9583,127200.0
2008-05-30 12:30:00,16.6,16.61,16.6,16.61,145200.0,12.9662,12.974,12.9662,12.974,145200.0
2008-05-30 12:40:00,16.61,16.62,16.59,16.59,104800.0,12.974,12.9818,12.9583,12.9583,104800.0
2008-05-30 12:50:00,16.6,16.61,16.6,16.61,9800.0,12.9662,12.974,12.9662,12.974,9800.0
2008-05-30 13:00:00,16.61,16.62,16.61,16.61,5600.0,12.974,12.9818,12.974,12.974,5600.0
2008-05-30 13:10:00,16.61,16.61,16.59,16.6,3600.0,12.974,12.974,12.9583,12.9662,3600.0
2008-05-30 13:20:00,16.6,16.63,16.6,16.62,35400.0,12.9662,12.9896,12.9662,12.9818,35400.0
2008-05-30 13:30:00,16.62,16.63,16.61,16.63,18200.0,12.9818,12.9896,12.974,12.9896,18200.0
2008-05-30 13:40:00,16.63,16.65,16.62,16.64,39600.0,12.9896,13.0052,12.9818,12.9974,39600.0
2008-05-30 13:50:00,16.65,16.65,16.61,16.61,56000.0,13.0052,13.0052,12.974,12.974,56000.0
2008-05-30 14:00:00,16.61,16.63,16.61,16.63,26000.0,12.974,12.9896,12.974,12.9896,26000.0
2008-05-30 14:10:00,16.63,16.64,16.63,16.63,18000.0,12.9896,12.9974,12.9896,12.9896,18000.0
2008-05-30 14:20:00,16.63,16.66,16.63,16.65,9000.0,12.9896,13.013,12.9896,13.0052,9000.0
2008-05-30 14:30:00,16.65,16.66,16.64,16.65,7800.0,13.0052,13.013,12.9974,13.0052,7800.0
2008-05-30 14:40:00,16.65,16.67,16.65,16.66,33400.0,13.0052,13.0208,13.0052,13.013,33400.0
2008-05-30 14:50:00,16.66,16.68,16.66,16.68,49800.0,13.013,13.0286,13.013,13.0286,49800.0
2008-05-30 15:00:00,16.68,16.68,16.67,16.68,18000.0,13.0286,13.0286,13.0208,13.0286,18000.0
2008-05-30 15:10:00,16.7,16.7,16.64,16.65,1167400.0,13.0443,13.0443,12.9974,13.0052,1167400.0
2008-05-30 15:20:00,16.65,16.67,16.64,16.67,81200.0,13.0052,13.0208,12.9974,13.0208,81200.0
2008-05-30 15:30:00,16.68,16.68,16.61,16.62,242200.0,13.0286,13.0286,12.974,12.9818,242200.0
2008-05-30 15:40:00,16.63,16.65,16.61,16.65,203000.0,12.9896,13.0052,12.974,13.0052,203000.0
2008-05-30 15:50:00,16.65,16.66,16.59,16.59,394000.0,13.0052,13.013,12.9583,12.9583,394000.0
2008-06-02 09:30:00,16.5,16.55,16.43,16.43,86400.0,12.888,12.9271,12.8334,12.8334,86400.0
2008-06-02 09:40:00,16.44,16.45,16.32,16.39,47400.0,12.8412,12.849,12.7474,12.8021,47400.0
2008-06-02 09:50:00,16.39,16.39,16.27,16.28,114800.0,12.8021,12.8021,12.7084,12.7162,114800.0
2008-06-02 10:00:00,16.29,16.39,16.28,16.34,90000.0,12.724,12.8021,12.7162,12.7631,90000.0
2008-06-02 10:10:00,16.34,16.35,16.17,16.17,763800.0,12.7631,12.7709,12.6303,12.6303,763800.0
2008-06-02 10:20:00,16.17,16.18,16.14,16.17,342400.0,12.6303,12.6381,12.6069,12.6303,342400.0
2008-06-02 10:30:00,16.16,16.18,16.15,16.16,159600.0,12.6225,12.6381,12.6147,12.6225,159600.0
2008-06-02 10:40:00,16.17,16.2,16.16,16.18,692600.0,12.6303,12.6537,12.6225,12.6381,692600.0
2008-06-02 10:50:00,16.19,16.19,16.15,16.15,97600.0,12.6459,12.6459,12.6147,12.6147,97600.0
2008-06-02 11:00:00,16.15,16.17,16.12,16.15,286000.0,12.6147,12.6303,12.5912,12.6147,286000.0
2008-06-02 11:10:00,16.16,16.18,16.16,16.18,5200.0,12.6225,12.6381,12.6225,12.6381,5200.0
2008-06-02 11:20:00,16.17,16.17,16.14,16.16,35400.0,12.6303,12.6303,12.6069,12.6225,35400.0
2008-06-02 11:30:00,16.15,16.17,16.14,16.14,29200.0,12.6147,12.6303,12.6069,12.6069,29200.0
2008-06-02 11:40:00,16.15,16.16,16.15,16.16,10600.0,12.6147,12.6225,12.6147,12.6225,10600.0
2008-06-02 11:50:00,16.16,16.17,16.12,16.12,301200.0,12.6225,12.6303,12.5912,12.5912,301200.0
2008-06-02 12:00:00,16.11,16.13,16.1,16.11,197600.0,12.5834,12.599,12.5756,12.5834,197600.0
2008-06-02 12:10:00,16.11,16.12,16.11,16.11,60200.0,12.5834,12.5912,12.5834,12.5834,60200.0
2008-06-02 12:20:00,16.11,16.11,16.1,16.11,57800.0,12.5834,12.5834,12.5756,12.5834,57800.0
2008-06-02 12:30:00,16.1,16.11,16.01,16.02,347000.0,12.5756,12.5834,12.5053,12.5131,347000.0
2008-06-02 12:40:00,16.02,16.05,15.99,16.04,342000.0,12.5131,12.5366,12.4897,12.5287,342000.0
2008-06-02 12:50:00,16.04,16.09,16.04,16.07,151000.0,12.5287,12.5678,12.5287,12.5522,151000.0
2008-06-02 13:00:00,16.07,16.11,16.07,16.11,87200.0,12.5522,12.5834,12.5522,12.5834,87200.0
2008-06-02 13:10:00,16.11,16.12,16.1,16.11,48200.0,12.5834,12.5912,12.5756,12.5834,48200.0
2008-06-02 13:20:00,16.11,16.13,16.11,16.13,41800.0,12.5834,12.599,12.5834,12.599,41800.0
2008-06-02 13:30:00,16.11,16.14,16.11,16.13,31400.0,12.5834,12.6069,12.5834,12.599,31400.0
2008-06-02 13:40:00,16.13,16.15,16.11,16.12,115000.0,12.599,12.6147,12.5834,12.5912,115000.0
2008-06-02 13:50:00,16.13,16.17,16.13,16.17,30200.0,12.599,12.6303,12.599,12.6303,30200.0
2008-06-02 14:00:00,16.18,16.26,16.17,16.26,562600.0,12.6381,12.7006,12.6303,12.7006,562600.0
2008-06-02 14:10:00,16.25,16.27,16.23,16.23,109400.0,12.6928,12.7084,12.6771,12.6771,109400.0
2008-06-02 14:20:00,16.23,16.24,16.19,16.24,34200.0,12.6771,12.685,12.6459,12.685,34200.0
2008-06-02 14:30:00,16.23,16.24,16.21,16.22,79600.0,12.6771,12.685,12.6615,12.6693,79600.0
2008-06-02 14:40:00,16.22,16.24,16.22,16.24,39200.0,12.6693,12.685,12.6693,12.685,39200.0
2008-06-02 14:50:00,16.24,16.27,16.23,16.23,111600.0,12.685,12.7084,12.6771,12.6771,111600.0
2008-06-02 15:00:00,16.23,16.25,16.2,16.2,54400.0,12.6771,12.6928,12.6537,12.6537,54400.0
2008-06-02 15:10:00,16.2,16.22,16.19,16.21,92800.0,12.6537,12.6693,12.6459,12.6615,92800.0
2008-06-02 15:20:00,16.21,16.3,16.21,16.27,85200.0,12.6615,12.7318,12.6615,12.7084,85200.0
2008-06-02 15:30:00,16.28,16.29,16.26,16.26,29600.0,12.7162,12.724,12.7006,12.7006,29600.0
2008-06-02 15:40:00,16.25,16.31,16.24,16.31,64000.0,12.6928,12.7396,12.685,12.7396,64000.0
2008-06-02 15:50:00,16.3,16.33,16.29,16.32,158400.0,12.7318,12.7553,12.724,12.7474,158400.0
2008-06-03 09:30:00,16.43,16.43,16.38,16.39,361600.0,12.8334,12.8334,12.7943,12.8021,361600.0
2008-06-03 09:40:00,16.39,16.46,16.35,16.4,282600.0,12.8021,12.8568,12.7709,12.8099,282600.0
2008-06-03 09:50:00,16.4,16.4,16.24,16.28,464000.0,12.8099,12.8099,12.685,12.7162,464000.0
2008-06-03 10:00:00,16.29,16.39,16.29,16.35,616200.0,12.724,12.8021,12.724,12.7709,616200.0
2008-06-03 10:10:00,16.34,16.36,16.29,16.31,51200.0,12.7631,12.7787,12.724,12.7396,51200.0
2008-06-03 10:20:00,16.28,16.31,16.25,16.29,137800.0,12.7162,12.7396,12.6928,12.724,137800.0
2008-06-03 10:30:00,16.28,16.28,16.27,16.28,5600.0,12.7162,12.7162,12.7084,12.7162,5600.0
2008-06-03 10:40:00,16.29,16.3,16.25,16.27,25800.0,12.724,12.7318,12.6928,12.7084,25800.0
2008-06-03 10:50:00,16.29,16.33,16.29,16.33,33400.0,12.724,12.7553,12.724,12.7553,33400.0
2008-06-03 11:00:00,16.33,16.35,16.3,16.3,104400.0,12.7553,12.7709,12.7318,12.7318,104400.0
2008-06-03 11:10:00,16.3,16.36,16.3,16.35,16200.0,12.7318,12.7787,12.7318,12.7709,16200.0
2008-06-03 11:20:00,16.36,16.39,16.35,16.39,299800.0,12.7787,12.8021,12.7709,12.8021,299800.0
2008-06-03 11:30:00,16.39,16.39,16.36,16.36,4000.0,12.8021,12.8021,12.7787,12.7787,4000.0
2008-06-03 11:40:00,16.37,16.37,16.36,16.36,4400.0,12.7865,12.7865,12.7787,12.7787,4400.0
2008-06-03 11:50:00,16.35,16.35,16.33,16.35,14200.0,12.7709,12.7709,12.7553,12.7709,14200.0
2008-06-03 12:00:00,16.36,16.37,16.34,16.34,29400.0,12.7787,12.7865,12.7631,12.7631,29400.0
2008-06-03 12:10:00,16.33,16.36,16.33,16.36,216400.0,12.7553,12.7787,12.7553,12.7787,216400.0
2008-06-03 12:20:00,16.36,16.36,16.33,16.33,110400.0,12.7787,12.7787,12.7553,12.7553,110400.0
2008-06-03 12:30:00,16.32,16.33,16.31,16.31,41800.0,12.7474,12.7553,12.7396,12.7396,41800.0
2008-06-03 12:40:00,16.32,16.32,16.28,16.29,112200.0,12.7474,12.7474,12.7162,12.724,112200.0
2008-06-03 12:50:00,16.29,16.29,16.27,16.28,11800.0,12.724,12.724,12.7084,12.7162,11800.0
2008-06-03 13:00:00,16.29,16.3,16.27,16.29,19000.0,12.724,12.7318,12.7084,12.724,19000.0
2008-06-03 13:10:00,16.29,16.36,16.29,16.36,392800.0,12.724,12.7787,12.724,12.7787,392800.0
2008-06-03 13:20:00,16.36,16.38,16.31,16.31,957200.0,12.7787,12.7943,12.7396,12.7396,957200.0
2008-06-03 13:30:00,16.3,16.3,16.2,16.29,680200.0,12.7318,12.7318,12.6537,12.724,680200.0
2008-06-03 13:40:00,16.29,16.32,16.27,16.27,724800.0,12.724,12.7474,12.7084,12.7084,724800.0
2008-06-03 13:50:00,16.26,16.26,16.18,16.24,744400.0,12.7006,12.7006,12.6381,12.685,744400.0
2008-06-03 14:00:00,16.24,16.25,16.13,16.18,1029000.0,12.685,12.6928,12.599,12.6381,1029000.0
2008-06-03 14:10:00,16.19,16.2,16.15,16.15,204000.0,12.6459,12.6537,12.6147,12.6147,204000.0
2008-06-03 14:20:00,16.15,16.15,16.1,16.11,93600.0,12.6147,12.6147,12.5756,12.5834,93600.0
2008-06-03 14:30:00,16.13,16.18,16.1,16.18,650400.0,12.599,12.6381,12.5756,12.6381,650400.0
2008-06-03 14:40:00,16.17,16.19,16.15,16.19,185600.0,12.6303,12.6459,12.6147,12.6459,185600.0
2008-06-03 14:50:00,16.19,16.24,16.18,16.23,376400.0,12.6459,12.685,12.6381,12.6771,376400.0
2008-06-03 15:00:00,16.23,16.33,16.21,16.3,766800.0,12.6771,12.7553,12.6615,12.7318,766800.0
2008-06-03 15:10:00,16.3,16.3,16.25,16.28,152200.0,12.7318,12.7318,12.6928,12.7162,152200.0
2008-06-03 15:20:00,16.27,16.33,16.25,16.33,341600.0,12.7084,12.7553,12.6928,12.7553,341600.0
2008-06-03 15:30:00,16.33,16.35,16.28,16.34,338200.0,12.7553,12.7709,12.7162,12.7631,338200.0
2008-06-03 15:40:00,16.34,16.35,16.3,16.31,87400.0,12.7631,12.7709,12.7318,12.7396,87400.0
2008-06-03 15:50:00,16.3,16.34,16.29,16.33,490200.0,12.7318,12.7631,12.724,12.7553,490200.0
2008-06-04 09:30:00,16.42,16.42,16.21,16.21,386400.0,12.8256,12.8256,12.6615,12.6615,386400.0
2008-06-04 09:40:00,16.24,16.44,16.24,16.44,621400.0,12.685,12.8412,12.685,12.8412,621400.0
2008-06-04 09:50:00,16.43,16.43,16.33,16.33,93400.0,12.8334,12.8334,12.7553,12.7553,93400.0
2008-06-04 10:00:00,16.34,16.38,16.29,16.36,261200.0,12.7631,12.7943,12.724,12.7787,261200.0
2008-06-04 10:10:00,16.35,16.36,16.28,16.32,112000.0,12.7709,12.7787,12.7162,12.7474,112000.0
2008-06-04 10:20:00,16.3,16.39,16.3,16.35,106200.0,12.7318,12.8021,12.7318,12.7709,106200.0
2008-06-04 10:30:00,16.35,16.43,16.27,16.36,1122800.0,12.7709,12.8334,12.7084,12.7787,1122800.0
2008-06-04 10:40:00,16.38,16.43,16.35,16.42,204800.0,12.7943,12.8334,12.7709,12.8256,204800.0
2008-06-04 10:50:00,16.41,16.54,16.41,16.52,220800.0,12.8177,12.9193,12.8177,12.9037,220800.0
2008-06-04 11:00:00,16.49,16.55,16.47,16.55,437200.0,12.8802,12.9271,12.8646,12.9271,437200.0
2008-06-04 11:10:00,16.56,16.57,16.53,16.53,61000.0,12.9349,12.9427,12.9115,12.9115,61000.0
2008-06-04 11:20:00,16.55,16.59,16.53,16.57,39000.0,12.9271,12.9583,12.9115,12.9427,39000.0
2008-06-04 11:30:00,16.57,16.58,16.55,16.55,29200.0,12.9427,12.9505,12.9271,12.9271,29200.0
2008-06-04 11:40:00,16.55,16.55,16.52,16.53,30200.0,12.9271,12.9271,12.9037,12.9115,30200.0
2008-06-04 11:50:00,16.53,16.55,16.52,16.53,92200.0,12.9115,12.9271,12.9037,12.9115,92200.0
2008-06-04 12:00:00,16.53,16.53,16.46,16.47,93400.0,12.9115,12.9115,12.8568,12.8646,93400.0
2008-06-04 12:10:00,16.47,16.53,16.46,16.51,215200.0,12.8646,12.9115,12.8568,12.8959,215200.0
2008-06-04 12:20:00,16.52,16.57,16.52,16.53,227000.0,12.9037,12.9427,12.9037,12.9115,227000.0
2008-06-04 12:30:00,16.52,16.54,16.48,16.5,23600.0,12.9037,12.9193,12.8724,12.888,23600.0
2008-06-04 12:40:00,16.49,16.5,16.45,16.45,98000.0,12.8802,12.888,12.849,12.849,98000.0
2008-06-04 12:50:00,16.44,16.47,16.41,16.41,51600.0,12.8412,12.8646,12.8177,12.8177,51600.0
2008-06-04 13:00:00,16.42,16.45,16.29,16.3,2263000.0,12.8256,12.849,12.724,12.7318,2263000.0
2008-06-04 13:10:00,16.31,16.4,16.31,16.39,306200.0,12.7396,12.8099,12.7396,12.8021,306200.0
2008-06-04 13:20:00,16.4,16.45,16.38,16.42,101800.0,12.8099,12.849,12.7943,12.8256,101800.0
2008-06-04 13:30:00,16.41,16.45,16.4,16.42,61600.0,12.8177,12.849,12.8099,12.8256,61600.0
2008-06-04 13:40:00,16.42,16.43,16.42,16.42,28600.0,12.8256,12.8334,12.8256,12.8256,28600.0
2008-06-04 13:50:00,16.42,16.46,16.42,16.45,148200.0,12.8256,12.8568,12.8256,12.849,148200.0
2008-06-04 14:00:00,16.45,16.45,16.4,16.4,34600.0,12.849,12.849,12.8099,12.8099,34600.0
2008-06-04 14:10:00,16.4,16.4,16.28,16.28,674000.0,12.8099,12.8099,12.7162,12.7162,674000.0
2008-06-04 14:20:00,16.28,16.34,16.25,16.33,231600.0,12.7162,12.7631,12.6928,12.7553,231600.0
2008-06-04 14:30:00,16.33,16.38,16.31,16.37,207800.0,12.7553,12.7943,12.7396,12.7865,207800.0
2008-06-04 14:40:00,16.39,16.39,16.29,16.3,223200.0,12.8021,12.8021,12.724,12.7318,223200.0
2008-06-04 14:50:00,16.32,16.34,16.25,16.28,126000.0,12.7474,12.7631,12.6928,12.7162,126000.0
2008-06-04 15:00:00,16.28,16.33,16.27,16.32,216400.0,12.7162,12.7553,12.7084,12.7474,216400.0
2008-06-04 15:10:00,16.34,16.42,16.3,16.36,156600.0,12.7631,12.8256,12.7318,12.7787,156600.0
2008-06-04 15:20:00,16.38,16.43,16.36,16.41,253600.0,12.7943,12.8334,12.7787,12.8177,253600.0
2008-06-04 15:30:00,16.41,16.42,16.38,16.4,110000.0,12.8177,12.8256,12.7943,12.8099,110000.0
2008-06-04 15:40:00,16.39,16.45,16.37,16.4,441600.0,12.8021,12.849,12.7865,12.8099,441600.0
2008-06-04 15:50:00,16.41,16.42,16.36,16.39,200800.0,12.8177,12.8256,12.7787,12.8021,200800.0
2008-06-05 09:30:00,16.39,16.65,16.39,16.63,755800.0,12.8021,13.0052,12.8021,12.9896,755800.0
2008-06-05 09:40:00,16.63,16.75,16.61,16.72,777200.0,12.9896,13.0833,12.974,13.0599,777200.0
2008-06-05 09:50:00,16.73,16.74,16.68,16.7,1263800.0,13.0677,13.0755,13.0286,13.0443,1263800.0
2008-06-05 10:00:00,16.69,16.7,16.61,16.65,1076400.0,13.0365,13.0443,12.974,13.0052,1076400.0
2008-06-05 10:10:00,16.64,16.72,16.63,16.72,251800.0,12.9974,13.0599,12.9896,13.0599,251800.0
2008-06-05 10:20:00,16.72,16.73,16.7,16.73,114800.0,13.0599,13.0677,13.0443,13.0677,114800.0
2008-06-05 10:30:00,16.73,16.77,16.73,16.74,168400.0,13.0677,13.0989,13.0677,13.0755,168400.0
2008-06-05 10:40:00,16.74,16.81,16.74,16.8,269600.0,13.0755,13.1302,13.0755,13.1224,269600.0
2008-06-05 10:50:00,16.81,16.83,16.78,16.79,511400.0,13.1302,13.1458,13.1068,13.1146,511400.0
2008-06-05 11:00:00,16.8,16.81,16.77,16.78,1305800.0,13.1224,13.1302,13.0989,13.1068,1305800.0
2008-06-05 11:10:00,16.78,16.78,16.75,16.78,2880600.0,13.1068,13.1068,13.0833,13.1068,2880600.0
2008-06-05 11:20:00,16.78,16.78,16.74,16.78,103000.0,13.1068,13.1068,13.0755,13.1068,103000.0
2008-06-05 11:30:00,16.77,16.77,16.73,16.74,110600.0,13.0989,13.0989,13.0677,13.0755,110600.0
2008-06-05 11:40:00,16.74,16.74,16.72,16.73,86200.0,13.0755,13.0755,13.0599,13.0677,86200.0
2008-06-05 11:50:00,16.73,16.73,16.69,16.69,183600.0,13.0677,13.0677,13.0365,13.0365,183600.0
2008-06-05 12:00:00,16.68,16.71,16.67,16.68,557800.0,13.0286,13.0521,13.0208,13.0286,557800.0
2008-06-05 12:10:00,16.68,16.68,16.66,16.67,457400.0,13.0286,13.0286,13.013,13.0208,457400.0
2008-06-05 12:20:00,16.67,16.72,16.67,16.72,747200.0,13.0208,13.0599,13.0208,13.0599,747200.0
2008-06-05 12:30:00,16.72,16.76,16.72,16.75,66000.0,13.0599,13.0911,13.0599,13.0833,66000.0
2008-06-05 12:40:00,16.75,16.76,16.75,16.75,43200.0,13.0833,13.0911,13.0833,13.0833,43200.0
2008-06-05 12:50:00,16.75,16.75,16.73,16.75,74800.0,13.0833,13.0833,13.0677,13.0833,74800.0
2008-06-05 13:00:00,16.75,16.76,16.74,16.76,12800.0,13.0833,13.0911,13.0755,13.0911,12800.0
2008-06-05 13:10:00,16.75,16.75,16.72,16.72,9200.0,13.0833,13.0833,13.0599,13.0599,9200.0
2008-06-05 13:20:00,16.72,16.73,16.7,16.71,237000.0,13.0599,13.0677,13.0443,13.0521,237000.0
2008-06-05 13:30:00,16.7,16.72,16.68,16.71,301200.0,13.0443,13.0599,13.0286,13.0521,301200.0
2008-06-05 13:40:00,16.71,16.74,16.71,16.72,162000.0,13.0521,13.0755,13.0521,13.0599,162000.0
2008-06-05 13:50:00,16.72,16.74,16.69,16.73,543800.0,13.0599,13.0755,13.0365,13.0677,543800.0
2008-06-05 14:00:00,16.73,16.74,16.67,16.68,580800.0,13.0677,13.0755,13.0208,13.0286,580800.0
2008-06-05 14:10:00,16.68,16.68,16.66,16.67,82800.0,13.0286,13.0286,13.013,13.0208,82800.0
2008-06-05 14:20:00,16.66,16.72,16.56,16.57,1676400.0,13.013,13.0599,12.9349,12.9427,1676400.0
2008-06-05 14:30:00,16.58,16.59,16.54,16.59,1097000.0,12.9505,12.9583,12.9193,12.9583,1097000.0
2008-06-05 14:40:00,16.59,16.61,16.57,16.59,57800.0,12.9583,12.974,12.9427,12.9583,57800.0
2008-06-05 14:50:00,16.59,16.6,16.57,16.6,351800.0,12.9583,12.9662,12.9427,12.9662,351800.0
2008-06-05 15:00:00,16.6,16.61,16.59,16.6,1178400.0,12.9662,12.974,12.9583,12.9662,1178400.0
2008-06-05 15:10:00,16.59,16.65,16.58,16.63,458600.0,12.9583,13.0052,12.9505,12.9896,458600.0
2008-06-05 15:20:00,16.62,16.64,16.61,16.63,669000.0,12.9818,12.9974,12.974,12.9896,669000.0
2008-06-05 15:30:00,16.63,16.67,16.62,16.65,445000.0,12.9896,13.0208,12.9818,13.0052,445000.0
2008-06-05 15:40:00,16.65,16.68,16.64,16.68,459600.0,13.0052,13.0286,12.9974,13.0286,459600.0
2008-06-05 15:50:00,16.68,16.72,16.67,16.72,634400.0,13.0286,13.0599,13.0208,13.0599,634400.0
2008-06-06 09:30:00,16.5,16.5,16.25,16.3,1169400.0,12.888,12.888,12.6928,12.7318,1169400.0
2008-06-06 09:40:00,16.31,16.31,16.24,16.27,1288400.0,12.7396,12.7396,12.685,12.7084,1288400.0
2008-06-06 09:50:00,16.27,16.33,16.25,16.32,544200.0,12.7084,12.7553,12.6928,12.7474,544200.0
2008-06-06 10:00:00,16.31,16.31,16.2,16.23,520200.0,12.7396,12.7396,12.6537,12.6771,520200.0
2008-06-06 10:10:00,16.22,16.31,16.22,16.31,504200.0,12.6693,12.7396,12.6693,12.7396,504200.0
2008-06-06 10:20:00,16.31,16.32,16.29,16.29,349600.0,12.7396,12.7474,12.724,12.724,349600.0
2008-06-06 10:30:00,16.29,16.33,16.25,16.27,431800.0,12.724,12.7553,12.6928,12.7084,431800.0
2008-06-06 10:40:00,16.26,16.28,16.24,16.27,140200.0,12.7006,12.7162,12.685,12.7084,140200.0
2008-06-06 10:50:00,16.27,16.28,16.22,16.23,142000.0,12.7084,12.7162,12.6693,12.6771,142000.0
2008-06-06 11:00:00,16.23,16.23,16.17,16.17,88000.0,12.6771,12.6771,12.6303,12.6303,88000.0
2008-06-06 11:10:00,16.18,16.19,16.15,16.18,326000.0,12.6381,12.6459,12.6147,12.6381,326000.0
2008-06-06 11:20:00,16.18,16.18,16.14,16.15,280400.0,12.6381,12.6381,12.6069,12.6147,280400.0
2008-06-06 11:30:00,16.15,16.22,16.15,16.2,686800.0,12.6147,12.6693,12.6147,12.6537,686800.0
2008-06-06 11:40:00,16.2,16.23,16.17,16.22,286600.0,12.6537,12.6771,12.6303,12.6693,286600.0
2008-06-06 11:50:00,16.21,16.23,16.2,16.21,151000.0,12.6615,12.6771,12.6537,12.6615,151000.0
2008-06-06 12:00:00,16.21,16.21,16.18,16.2,129200.0,12.6615,12.6615,12.6381,12.6537,129200.0
2008-06-06 12:10:00,16.2,16.23,16.2,16.21,214800.0,12.6537,12.6771,12.6537,12.6615,214800.0
2008-06-06 12:20:00,16.21,16.21,16.18,16.2,67200.0,12.6615,12.6615,12.6381,12.6537,67200.0
2008-06-06 12:30:00,16.19,16.23,16.18,16.22,128000.0,12.6459,12.6771,12.6381,12.6693,128000.0
2008-06-06 12:40:00,16.22,16.23,16.21,16.23,68200.0,12.6693,12.6771,12.6615,12.6771,68200.0
2008-06-06 12:50:00,16.22,16.22,16.18,16.18,122600.0,12.6693,12.6693,12.6381,12.6381,122600.0
2008-06-06 13:00:00,16.18,16.19,16.1,16.1,654400.0,12.6381,12.6459,12.5756,12.5756,654400.0
2008-06-06 13:10:00,16.1,16.11,16.04,16.04,1036600.0,12.5756,12.5834,12.5287,12.5287,1036600.0
2008-06-06 13:20:00,16.04,16.1,16.02,16.07,838400.0,12.5287,12.5756,12.5131,12.5522,838400.0
2008-06-06 13:30:00,16.08,16.09,16.04,16.05,686200.0,12.56,12.5678,12.5287,12.5366,686200.0
2008-06-06 13:40:00,16.05,16.07,16.04,16.07,411200.0,12.5366,12.5522,12.5287,12.5522,411200.0
2008-06-06 13:50:00,16.07,16.07,16.03,16.05,240000.0,12.5522,12.5522,12.5209,12.5366,240000.0
2008-06-06 14:00:00,16.05,16.05,15.99,16.0,148000.0,12.5366,12.5366,12.4897,12.4975,148000.0
2008-06-06 14:10:00,15.99,16.01,15.93,15.94,449400.0,12.4897,12.5053,12.4428,12.4506,449400.0
2008-06-06 14:20:00,15.95,15.98,15.93,15.98,290000.0,12.4584,12.4819,12.4428,12.4819,290000.0
2008-06-06 14:30:00,15.97,16.0,15.95,15.96,459000.0,12.4741,12.4975,12.4584,12.4663,459000.0
2008-06-06 14:40:00,15.96,16.0,15.95,15.99,282200.0,12.4663,12.4975,12.4584,12.4897,282200.0
2008-06-06 14:50:00,15.99,16.0,15.96,15.97,252200.0,12.4897,12.4975,12.4663,12.4741,252200.0
2008-06-06 15:00:00,15.97,16.07,15.97,16.07,333400.0,12.4741,12.5522,12.4741,12.5522,333400.0
2008-06-06 15:10:00,16.07,16.11,16.04,16.06,226600.0,12.5522,12.5834,12.5287,12.5444,226600.0
2008-06-06 15:20:00,16.06,16.06,15.96,15.99,759800.0,12.5444,12.5444,12.4663,12.4897,759800.0
2008-06-06 15:30:00,15.99,16.02,15.96,15.97,1159000.0,12.4897,12.5131,12.4663,12.4741,1159000.0
2008-06-06 15:40:00,15.97,15.97,15.9,15.93,1679400.0,12.4741,12.4741,12.4194,12.4428,1679400.0
2008-06-06 15:50:00,15.92,15.97,15.9,15.93,1154400.0,12.435,12.4741,12.4194,12.4428,1154400.0
2008-06-09 09:30:00,16.03,16.05,15.99,16.0,320800.0,12.5209,12.5366,12.4897,12.4975,320800.0
2008-06-09 09:40:00,15.99,16.0,15.82,15.85,554800.0,12.4897,12.4975,12.3569,12.3803,554800.0
2008-06-09 09:50:00,15.84,15.96,15.83,15.96,324600.0,12.3725,12.4663,12.3647,12.4663,324600.0
2008-06-09 10:00:00,15.96,16.03,15.96,15.99,290200.0,12.4663,12.5209,12.4663,12.4897,290200.0
2008-06-09 10:10:00,15.99,16.13,15.97,16.08,130600.0,12.4897,12.599,12.4741,12.56,130600.0
2008-06-09 10:20:00,16.09,16.1,16.02,16.03,43400.0,12.5678,12.5756,12.5131,12.5209,43400.0
2008-06-09 10:30:00,16.04,16.07,15.99,16.0,112000.0,12.5287,12.5522,12.4897,12.4975,112000.0
2008-06-09 10:40:00,15.99,15.99,15.93,15.93,534000.0,12.4897,12.4897,12.4428,12.4428,534000.0
2008-06-09 10:50:00,15.93,15.94,15.87,15.9,732400.0,12.4428,12.4506,12.396,12.4194,732400.0
2008-06-09 11:00:00,15.91,15.95,15.9,15.93,155800.0,12.4272,12.4584,12.4194,12.4428,155800.0
2008-06-09 11:10:00,15.94,15.99,15.93,15.99,41200.0,12.4506,12.4897,12.4428,12.4897,41200.0
2008-06-09 11:20:00,15.99,16.05,15.99,16.03,122400.0,12.4897,12.5366,12.4897,12.5209,122400.0
2008-06-09 11:30:00,16.02,16.04,16.02,16.04,14200.0,12.5131,12.5287,12.5131,12.5287,14200.0
2008-06-09 11:40:00,16.0,16.0,15.98,15.99,136600.0,12.4975,12.4975,12.4819,12.4897,136600.0
2008-06-09 11:50:00,15.99,15.99,15.98,15.99,118600.0,12.4897,12.4897,12.4819,12.4897,118600.0
2008-06-09 12:00:00,15.97,15.97,15.94,15.95,118200.0,12.4741,12.4741,12.4506,12.4584,118200.0
2008-06-09 12:10:00,15.96,15.97,15.95,15.96,9400.0,12.4663,12.4741,12.4584,12.4663,9400.0
2008-06-09 12:20:00,15.96,15.99,15.96,15.97,22600.0,12.4663,12.4897,12.4663,12.4741,22600.0
2008-06-09 12:30:00,15.97,15.99,15.97,15.98,22200.0,12.4741,12.4897,12.4741,12.4819,22200.0
2008-06-09 12:40:00,15.97,15.99,15.97,15.99,25200.0,12.4741,12.4897,12.4741,12.4897,25200.0
2008-06-09 12:50:00,15.99,16.0,15.97,15.98,117800.0,12.4897,12.4975,12.4741,12.4819,117800.0
2008-06-09 13:00:00,15.97,15.99,15.95,15.95,85800.0,12.4741,12.4897,12.4584,12.4584,85800.0
2008-06-09 13:10:00,15.95,15.96,15.9,15.9,34600.0,12.4584,12.4663,12.4194,12.4194,34600.0
2008-06-09 13:20:00,15.9,15.94,15.89,15.94,81400.0,12.4194,12.4506,12.4116,12.4506,81400.0
2008-06-09 13:30:00,15.93,15.94,15.92,15.93,8400.0,12.4428,12.4506,12.435,12.4428,8400.0
2008-06-09 13:40:00,15.93,15.93,15.89,15.89,69200.0,12.4428,12.4428,12.4116,12.4116,69200.0
2008-06-09 13:50:00,15.88,15.88,15.81,15.83,139000.0,12.4038,12.4038,12.3491,12.3647,139000.0
2008-06-09 14:00:00,15.83,15.83,15.79,15.79,60600.0,12.3647,12.3647,12.3335,12.3335,60600.0
2008-06-09 14:10:00,15.78,15.79,15.73,15.75,217000.0,12.3257,12.3335,12.2866,12.3022,217000.0
2008-06-09 14:20:00,15.75,15.88,15.73,15.87,610600.0,12.3022,12.4038,12.2866,12.396,610600.0
2008-06-09 14:30:00,15.86,15.86,15.78,15.83,192600.0,12.3881,12.3881,12.3257,12.3647,192600.0
2008-06-09 14:40:00,15.82,15.83,15.77,15.81,78000.0,12.3569,12.3647,12.3178,12.3491,78000.0
2008-06-09 14:50:00,15.81,15.83,15.76,15.76,237000.0,12.3491,12.3647,12.31,12.31,237000.0
2008-06-09 15:00:00,15.77,15.8,15.72,15.75,293400.0,12.3178,12.3413,12.2788,12.3022,293400.0
2008-06-09 15:10:00,15.75,15.8,15.74,15.8,152200.0,12.3022,12.3413,12.2944,12.3413,152200.0
2008-06-09 15:20:00,15.8,15.84,15.74,15.79,216000.0,12.3413,12.3725,12.2944,12.3335,216000.0
2008-06-09 15:30:00,15.79,15.81,15.77,15.8,140600.0,12.3335,12.3491,12.3178,12.3413,140600.0
2008-06-09 15:40:00,15.8,15.86,15.79,15.85,207200.0,12.3413,12.3881,12.3335,12.3803,207200.0
2008-06-09 15:50:00,15.85,15.87,15.84,15.85,251600.0,12.3803,12.396,12.3725,12.3803,251600.0
2008-06-10 09:30:00,15.63,15.74,15.61,15.72,153400.0,12.2085,12.2944,12.1929,12.2788,153400.0
2008-06-10 09:40:00,15.71,15.78,15.68,15.77,93800.0,12.271,12.3257,12.2475,12.3178,93800.0
2008-06-10 09:50:00,15.74,15.79,15.7,15.73,157600.0,12.2944,12.3335,12.2632,12.2866,157600.0
2008-06-10 10:00:00,15.73,15.74,15.69,15.72,221800.0,12.2866,12.2944,12.2554,12.2788,221800.0
2008-06-10 10:10:00,15.74,15.86,15.72,15.86,212800.0,12.2944,12.3881,12.2788,12.3881,212800.0
2008-06-10 10:20:00,15.85,15.86,15.76,15.76,283200.0,12.3803,12.3881,12.31,12.31,283200.0
2008-06-10 10:30:00,15.77,15.77,15.7,15.74,210000.0,12.3178,12.3178,12.2632,12.2944,210000.0
2008-06-10 10:40:00,15.72,15.8,15.72,15.79,80600.0,12.2788,12.3413,12.2788,12.3335,80600.0
2008-06-10 10:50:00,15.79,15.8,15.73,15.75,128800.0,12.3335,12.3413,12.2866,12.3022,128800.0
2008-06-10 11:00:00,15.76,15.82,15.7,15.74,78000.0,12.31,12.3569,12.2632,12.2944,78000.0
2008-06-10 11:10:00,15.74,15.78,15.73,15.78,20200.0,12.2944,12.3257,12.2866,12.3257,20200.0
2008-06-10 11:20:00,15.78,15.81,15.76,15.78,338800.0,12.3257,12.3491,12.31,12.3257,338800.0
2008-06-10 11:30:00,15.8,15.81,15.77,15.8,37600.0,12.3413,12.3491,12.3178,12.3413,37600.0
2008-06-10 11:40:00,15.79,15.92,15.78,15.9,879600.0,12.3335,12.435,12.3257,12.4194,879600.0
2008-06-10 11:50:00,15.9,15.9,15.88,15.88,302200.0,12.4194,12.4194,12.4038,12.4038,302200.0
2008-06-10 12:00:00,15.88,15.88,15.82,15.85,118400.0,12.4038,12.4038,12.3569,12.3803,118400.0
2008-06-10 12:10:00,15.86,15.93,15.86,15.92,217800.0,12.3881,12.4428,12.3881,12.435,217800.0
2008-06-10 12:20:00,15.92,15.95,15.88,15.91,214400.0,12.435,12.4584,12.4038,12.4272,214400.0
2008-06-10 12:30:00,15.92,15.97,15.92,15.96,470800.0,12.435,12.4741,12.435,12.4663,470800.0
2008-06-10 12:40:00,15.96,15.97,15.95,15.96,620200.0,12.4663,12.4741,12.4584,12.4663,620200.0
2008-06-10 12:50:00,15.96,15.98,15.95,15.95,343200.0,12.4663,12.4819,12.4584,12.4584,343200.0
2008-06-10 13:00:00,15.95,15.97,15.94,15.96,272600.0,12.4584,12.4741,12.4506,12.4663,272600.0
2008-06-10 13:10:00,15.97,16.05,15.97,16.03,410600.0,12.4741,12.5366,12.4741,12.5209,410600.0
2008-06-10 13:20:00,16.04,16.1,16.02,16.1,1249600.0,12.5287,12.5756,12.5131,12.5756,1249600.0
2008-06-10 13:30:00,16.09,16.1,15.97,15.99,413000.0,12.5678,12.5756,12.4741,12.4897,413000.0
2008-06-10 13:40:00,15.98,16.03,15.98,16.02,163800.0,12.4819,12.5209,12.4819,12.5131,163800.0
2008-06-10 13:50:00,16.02,16.04,15.99,15.99,478000.0,12.5131,12.5287,12.4897,12.4897,478000.0
2008-06-10 14:00:00,15.99,16.0,15.89,15.92,1519000.0,12.4897,12.4975,12.4116,12.435,1519000.0
2008-06-10 14:10:00,15.93,15.93,15.88,15.88,1090600.0,12.4428,12.4428,12.4038,12.4038,1090600.0
2008-06-10 14:20:00,15.88,15.97,15.88,15.97,903400.0,12.4038,12.4741,12.4038,12.4741,903400.0
2008-06-10 14:30:00,15.96,15.96,15.93,15.94,571800.0,12.4663,12.4663,12.4428,12.4506,571800.0
2008-06-10 14:40:00,15.95,15.98,15.94,15.96,229600.0,12.4584,12.4819,12.4506,12.4663,229600.0
2008-06-10 14:50:00,15.96,15.99,15.93,15.99,429400.0,12.4663,12.4897,12.4428,12.4897,429400.0
2008-06-10 15:00:00,15.99,16.01,15.96,15.97,377200.0,12.4897,12.5053,12.4663,12.4741,377200.0
2008-06-10 15:10:00,15.97,15.99,15.92,15.93,622200.0,12.4741,12.4897,12.435,12.4428,622200.0
2008-06-10 15:20:00,15.94,15.97,15.93,15.97,118200.0,12.4506,12.4741,12.4428,12.4741,118200.0
2008-06-10 15:30:00,15.96,15.99,15.95,15.96,268800.0,12.4663,12.4897,12.4584,12.4663,268800.0
2008-06-10 15:40:00,15.97,15.97,15.9,15.94,404400.0,12.4741,12.4741,12.4194,12.4506,404400.0
2008-06-10 15:50:00,15.94,15.97,15.93,15.94,250000.0,12.4506,12.4741,12.4428,12.4506,250000.0
2008-06-11 09:30:00,16.02,16.02,15.86,15.97,187000.0,12.5131,12.5131,12.3881,12.4741,187000.0
2008-06-11 09:40:00,15.97,15.97,15.81,15.89,149000.0,12.4741,12.4741,12.3491,12.4116,149000.0
2008-06-11 09:50:00,15.9,15.91,15.82,15.83,119800.0,12.4194,12.4272,12.3569,12.3647,119800.0
2008-06-11 10:00:00,15.83,15.83,15.75,15.76,305400.0,12.3647,12.3647,12.3022,12.31,305400.0
2008-06-11 10:10:00,15.76,15.76,15.66,15.73,317600.0,12.31,12.31,12.2319,12.2866,317600.0
2008-06-11 10:20:00,15.72,15.72,15.63,15.63,176200.0,12.2788,12.2788,12.2085,12.2085,176200.0
2008-06-11 10:30:00,15.64,15.72,15.62,15.66,744600.0,12.2163,12.2788,12.2007,12.2319,744600.0
2008-06-11 10:40:00,15.65,15.67,15.59,15.62,827000.0,12.2241,12.2397,12.1772,12.2007,827000.0
2008-06-11 10:50:00,15.62,15.72,15.58,15.72,330600.0,12.2007,12.2788,12.1694,12.2788,330600.0
2008-06-11 11:00:00,15.72,15.72,15.62,15.63,29400.0,12.2788,12.2788,12.2007,12.2085,29400.0
2008-06-11 11:10:00,15.63,15.74,15.63,15.74,308000.0,12.2085,12.2944,12.2085,12.2944,308000.0
2008-06-11 11:20:00,15.74,15.74,15.63,15.63,136600.0,12.2944,12.2944,12.2085,12.2085,136600.0
2008-06-11 11:30:00,15.62,15.67,15.61,15.65,79200.0,12.2007,12.2397,12.1929,12.2241,79200.0
2008-06-11 11:40:00,15.65,15.68,15.63,15.63,46400.0,12.2241,12.2475,12.2085,12.2085,46400.0
2008-06-11 11:50:00,15.63,15.69,15.63,15.68,119000.0,12.2085,12.2554,12.2085,12.2475,119000.0
2008-06-11 12:00:00,15.67,15.69,15.65,15.69,26000.0,12.2397,12.2554,12.2241,12.2554,26000.0
2008-06-11 12:10:00,15.68,15.69,15.65,15.65,108200.0,12.2475,12.2554,12.2241,12.2241,108200.0
2008-06-11 12:20:00,15.66,15.68,15.6,15.61,142600.0,12.2319,12.2475,12.1851,12.1929,142600.0
2008-06-11 12:30:00,15.6,15.63,15.6,15.6,46600.0,12.1851,12.2085,12.1851,12.1851,46600.0
2008-06-11 12:40:00,15.61,15.63,15.58,15.61,38800.0,12.1929,12.2085,12.1694,12.1929,38800.0
2008-06-11 12:50:00,15.61,15.61,15.56,15.58,18600.0,12.1929,12.1929,12.1538,12.1694,18600.0
2008-06-11 13:00:00,15.58,15.62,15.57,15.6,39200.0,12.1694,12.2007,12.1616,12.1851,39200.0
2008-06-11 13:10:00,15.59,15.6,15.58,15.59,42600.0,12.1772,12.1851,12.1694,12.1772,42600.0
2008-06-11 13:20:00,15.59,15.59,15.56,15.57,62800.0,12.1772,12.1772,12.1538,12.1616,62800.0
2008-06-11 13:30:00,15.58,15.58,15.55,15.56,210200.0,12.1694,12.1694,12.146,12.1538,210200.0
2008-06-11 13:40:00,15.56,15.58,15.55,15.56,457000.0,12.1538,12.1694,12.146,12.1538,457000.0
2008-06-11 13:50:00,15.56,15.58,15.55,15.58,138200.0,12.1538,12.1694,12.146,12.1694,138200.0
2008-06-11 14:00:00,15.58,15.6,15.55,15.58,507000.0,12.1694,12.1851,12.146,12.1694,507000.0
2008-06-11 14:10:00,15.58,15.61,15.55,15.6,144400.0,12.1694,12.1929,12.146,12.1851,144400.0
2008-06-11 14:20:00,15.6,15.66,15.6,15.6,237200.0,12.1851,12.2319,12.1851,12.1851,237200.0
2008-06-11 14:30:00,15.6,15.63,15.58,15.59,514600.0,12.1851,12.2085,12.1694,12.1772,514600.0
2008-06-11 14:40:00,15.59,15.6,15.57,15.57,116600.0,12.1772,12.1851,12.1616,12.1616,116600.0
2008-06-11 14:50:00,15.58,15.6,15.56,15.56,100600.0,12.1694,12.1851,12.1538,12.1538,100600.0
2008-06-11 15:00:00,15.57,15.58,15.56,15.57,89600.0,12.1616,12.1694,12.1538,12.1616,89600.0
2008-06-11 15:10:00,15.58,15.59,15.55,15.55,65600.0,12.1694,12.1772,12.146,12.146,65600.0
2008-06-11 15:20:00,15.55,15.58,15.53,15.58,199200.0,12.146,12.1694,12.1304,12.1694,199200.0
2008-06-11 15:30:00,15.58,15.6,15.52,15.52,789400.0,12.1694,12.1851,12.1226,12.1226,789400.0
2008-06-11 15:40:00,15.52,15.54,15.51,15.51,365200.0,12.1226,12.1382,12.1148,12.1148,365200.0
2008-06-11 15:50:00,15.51,15.53,15.45,15.46,1111400.0,12.1148,12.1304,12.0679,12.0757,1111400.0
2008-06-12 09:30:00,15.72,15.87,15.61,15.87,647400.0,12.2788,12.396,12.1929,12.396,647400.0
2008-06-12 09:40:00,15.86,16.17,15.86,16.03,1634400.0,12.3881,12.6303,12.3881,12.5209,1634400.0
2008-06-12 09:50:00,16.04,16.11,16.02,16.11,1183400.0,12.5287,12.5834,12.5131,12.5834,1183400.0
2008-06-12 10:00:00,16.11,16.11,16.05,16.06,347800.0,12.5834,12.5834,12.5366,12.5444,347800.0
2008-06-12 10:10:00,16.06,16.07,16.0,16.02,296400.0,12.5444,12.5522,12.4975,12.5131,296400.0
2008-06-12 10:20:00,16.02,16.02,15.93,15.99,516200.0,12.5131,12.5131,12.4428,12.4897,516200.0
2008-06-12 10:30:00,15.99,16.0,15.9,15.97,399400.0,12.4897,12.4975,12.4194,12.4741,399400.0
2008-06-12 10:40:00,15.96,15.99,15.92,15.94,371000.0,12.4663,12.4897,12.435,12.4506,371000.0
2008-06-12 10:50:00,15.93,15.94,15.87,15.9,1218200.0,12.4428,12.4506,12.396,12.4194,1218200.0
2008-06-12 11:00:00,15.9,15.97,15.9,15.93,1123800.0,12.4194,12.4741,12.4194,12.4428,1123800.0
2008-06-12 11:10:00,15.94,16.0,15.92,15.99,264000.0,12.4506,12.4975,12.435,12.4897,264000.0
2008-06-12 11:20:00,15.98,16.03,15.97,15.97,201600.0,12.4819,12.5209,12.4741,12.4741,201600.0
2008-06-12 11:30:00,15.99,15.99,15.96,15.97,43400.0,12.4897,12.4897,12.4663,12.4741,43400.0
2008-06-12 11:40:00,15.97,16.0,15.94,15.99,392200.0,12.4741,12.4975,12.4506,12.4897,392200.0
2008-06-12 11:50:00,15.99,15.99,15.97,15.97,489000.0,12.4897,12.4897,12.4741,12.4741,489000.0
2008-06-12 12:00:00,15.97,15.97,15.93,15.96,652600.0,12.4741,12.4741,12.4428,12.4663,652600.0
2008-06-12 12:10:00,15.96,15.97,15.93,15.94,200200.0,12.4663,12.4741,12.4428,12.4506,200200.0
2008-06-12 12:20:00,15.93,15.96,15.93,15.93,54200.0,12.4428,12.4663,12.4428,12.4428,54200.0
2008-06-12 12:30:00,15.93,15.95,15.93,15.95,53800.0,12.4428,12.4584,12.4428,12.4584,53800.0
2008-06-12 12:40:00,15.95,15.95,15.9,15.91,346600.0,12.4584,12.4584,12.4194,12.4272,346600.0
2008-06-12 12:50:00,15.91,15.91,15.86,15.88,115400.0,12.4272,12.4272,12.3881,12.4038,115400.0
2008-06-12 13:00:00,15.88,15.9,15.85,15.86,223200.0,12.4038,12.4194,12.3803,12.3881,223200.0
2008-06-12 13:10:00,15.86,15.86,15.79,15.8,951800.0,12.3881,12.3881,12.3335,12.3413,951800.0
2008-06-12 13:20:00,15.8,15.84,15.79,15.84,400800.0,12.3413,12.3725,12.3335,12.3725,400800.0
2008-06-12 13:30:00,15.83,15.84,15.78,15.84,258400.0,12.3647,12.3725,12.3257,12.3725,258400.0
2008-06-12 13:40:00,15.84,15.84,15.76,15.76,95200.0,12.3725,12.3725,12.31,12.31,95200.0
2008-06-12 13:50:00,15.76,15.78,15.74,15.78,114800.0,12.31,12.3257,12.2944,12.3257,114800.0
2008-06-12 14:00:00,15.77,15.78,15.71,15.77,254200.0,12.3178,12.3257,12.271,12.3178,254200.0
2008-06-12 14:10:00,15.77,15.82,15.74,15.81,604400.0,12.3178,12.3569,12.2944,12.3491,604400.0
2008-06-12 14:20:00,15.81,15.83,15.77,15.77,228200.0,12.3491,12.3647,12.3178,12.3178,228200.0
2008-06-12 14:30:00,15.77,15.82,15.74,15.77,250200.0,12.3178,12.3569,12.2944,12.3178,250200.0
2008-06-12 14:40:00,15.77,15.78,15.7,15.7,307400.0,12.3178,12.3257,12.2632,12.2632,307400.0
2008-06-12 14:50:00,15.69,15.72,15.68,15.72,345800.0,12.2554,12.2788,12.2475,12.2788,345800.0
2008-06-12 15:00:00,15.72,15.73,15.69,15.72,249600.0,12.2788,12.2866,12.2554,12.2788,249600.0
2008-06-12 15:10:00,15.72,15.74,15.67,15.68,118200.0,12.2788,12.2944,12.2397,12.2475,118200.0
2008-06-12 15:20:00,15.68,15.68,15.59,15.62,197600.0,12.2475,12.2475,12.1772,12.2007,197600.0
2008-06-12 15:30:00,15.62,15.65,15.61,15.65,630000.0,12.2007,12.2241,12.1929,12.2241,630000.0
2008-06-12 15:40:00,15.65,15.75,15.64,15.73,429200.0,12.2241,12.3022,12.2163,12.2866,429200.0
2008-06-12 15:50:00,15.72,15.74,15.71,15.71,436000.0,12.2788,12.2944,12.271,12.271,436000.0
2008-06-13 09:30:00,15.83,15.97,15.83,15.96,281000.0,12.3647,12.4741,12.3647,12.4663,281000.0
2008-06-13 09:40:00,15.96,15.96,15.75,15.76,462400.0,12.4663,12.4663,12.3022,12.31,462400.0
2008-06-13 09:50:00,15.75,16.02,15.74,16.0,426800.0,12.3022,12.5131,12.2944,12.4975,426800.0
2008-06-13 10:00:00,15.99,16.05,15.95,15.99,318800.0,12.4897,12.5366,12.4584,12.4897,318800.0
2008-06-13 10:10:00,15.97,16.01,15.93,15.99,237000.0,12.4741,12.5053,12.4428,12.4897,237000.0
2008-06-13 10:20:00,16.0,16.08,16.0,16.04,139600.0,12.4975,12.56,12.4975,12.5287,139600.0
2008-06-13 10:30:00,16.05,16.06,16.0,16.0,229400.0,12.5366,12.5444,12.4975,12.4975,229400.0
2008-06-13 10:40:00,16.0,16.0,15.96,15.99,210200.0,12.4975,12.4975,12.4663,12.4897,210200.0
2008-06-13 10:50:00,16.01,16.02,15.95,15.99,117400.0,12.5053,12.5131,12.4584,12.4897,117400.0
2008-06-13 11:00:00,15.99,16.05,15.99,16.02,230600.0,12.4897,12.5366,12.4897,12.5131,230600.0
2008-06-13 11:10:00,16.03,16.08,16.02,16.06,444400.0,12.5209,12.56,12.5131,12.5444,444400.0
2008-06-13 11:20:00,16.04,16.08,16.02,16.08,402000.0,12.5287,12.56,12.5131,12.56,402000.0
2008-06-13 11:30:00,16.07,16.08,16.04,16.05,96000.0,12.5522,12.56,12.5287,12.5366,96000.0
2008-06-13 11:40:00,16.04,16.04,15.97,15.99,487200.0,12.5287,12.5287,12.4741,12.4897,487200.0
2008-06-13 11:50:00,15.98,15.99,15.97,15.99,50400.0,12.4819,12.4897,12.4741,12.4897,50400.0
2008-06-13 12:00:00,15.99,16.05,15.99,16.05,167600.0,12.4897,12.5366,12.4897,12.5366,167600.0
2008-06-13 12:10:00,16.05,16.05,16.03,16.04,34400.0,12.5366,12.5366,12.5209,12.5287,34400.0
2008-06-13 12:20:00,16.04,16.05,16.02,16.03,356000.0,12.5287,12.5366,12.5131,12.5209,356000.0
2008-06-13 12:30:00,16.03,16.04,15.99,15.99,190200.0,12.5209,12.5287,12.4897,12.4897,190200.0
2008-06-13 12:40:00,15.99,16.01,15.99,16.0,112800.0,12.4897,12.5053,12.4897,12.4975,112800.0
2008-06-13 12:50:00,16.0,16.02,15.99,16.0,127200.0,12.4975,12.5131,12.4897,12.4975,127200.0
2008-06-13 13:00:00,15.99,16.0,15.96,15.97,112600.0,12.4897,12.4975,12.4663,12.4741,112600.0
2008-06-13 13:10:00,15.98,16.02,15.98,16.02,249800.0,12.4819,12.5131,12.4819,12.5131,249800.0
2008-06-13 13:20:00,16.02,16.05,15.99,16.0,254400.0,12.5131,12.5366,12.4897,12.4975,254400.0
2008-06-13 13:30:00,15.99,16.0,15.98,15.99,113600.0,12.4897,12.4975,12.4819,12.4897,113600.0
2008-06-13 13:40:00,15.99,15.99,15.94,15.98,39800.0,12.4897,12.4897,12.4506,12.4819,39800.0
2008-06-13 13:50:00,15.97,15.99,15.97,15.99,30200.0,12.4741,12.4897,12.4741,12.4897,30200.0
2008-06-13 14:00:00,15.98,15.99,15.95,15.97,87800.0,12.4819,12.4897,12.4584,12.4741,87800.0
2008-06-13 14:10:00,15.97,16.04,15.97,16.03,219400.0,12.4741,12.5287,12.4741,12.5209,219400.0
2008-06-13 14:20:00,16.03,16.03,15.97,16.01,129400.0,12.5209,12.5209,12.4741,12.5053,129400.0
2008-06-13 14:30:00,16.01,16.03,16.0,16.0,108400.0,12.5053,12.5209,12.4975,12.4975,108400.0
2008-06-13 14:40:00,15.99,16.06,15.99,16.05,38400.0,12.4897,12.5444,12.4897,12.5366,38400.0
2008-06-13 14:50:00,16.05,16.1,16.04,16.1,607800.0,12.5366,12.5756,12.5287,12.5756,607800.0
2008-06-13 15:00:00,16.1,16.11,16.08,16.09,329200.0,12.5756,12.5834,12.56,12.5678,329200.0
2008-06-13 15:10:00,16.08,16.1,16.08,16.1,475200.0,12.56,12.5756,12.56,12.5756,475200.0
2008-06-13 15:20:00,16.1,16.13,16.09,16.1,602600.0,12.5756,12.599,12.5678,12.5756,602600.0
2008-06-13 15:30:00,16.1,16.11,16.06,16.1,155000.0,12.5756,12.5834,12.5444,12.5756,155000.0
2008-06-13 15:40:00,16.1,16.16,16.1,16.14,370200.0,12.5756,12.6225,12.5756,12.6069,370200.0
2008-06-13 15:50:00,16.15,16.19,16.14,16.19,520200.0,12.6147,12.6459,12.6069,12.6459,520200.0
2008-06-16 09:30:00,16.25,16.25,15.97,16.02,43800.0,12.6928,12.6928,12.4741,12.5131,43800.0
2008-06-16 09:40:00,16.03,16.11,16.02,16.07,450000.0,12.5209,12.5834,12.5131,12.5522,450000.0
2008-06-16 09:50:00,16.07,16.14,16.04,16.13,85800.0,12.5522,12.6069,12.5287,12.599,85800.0
2008-06-16 10:00:00,16.1,16.19,16.09,16.17,137600.0,12.5756,12.6459,12.5678,12.6303,137600.0
2008-06-16 10:10:00,16.16,16.22,16.14,16.22,189200.0,12.6225,12.6693,12.6069,12.6693,189200.0
2008-06-16 10:20:00,16.21,16.21,16.13,16.14,103000.0,12.6615,12.6615,12.599,12.6069,103000.0
2008-06-16 10:30:00,16.14,16.15,16.13,16.14,183000.0,12.6069,12.6147,12.599,12.6069,183000.0
2008-06-16 10:40:00,16.14,16.18,16.14,16.15,336400.0,12.6069,12.6381,12.6069,12.6147,336400.0
2008-06-16 10:50:00,16.15,16.3,16.15,16.29,715600.0,12.6147,12.7318,12.6147,12.724,715600.0
2008-06-16 11:00:00,16.29,16.3,16.24,16.26,443400.0,12.724,12.7318,12.685,12.7006,443400.0
2008-06-16 11:10:00,16.25,16.25,16.23,16.23,211600.0,12.6928,12.6928,12.6771,12.6771,211600.0
2008-06-16 11:20:00,16.22,16.22,16.18,16.21,398600.0,12.6693,12.6693,12.6381,12.6615,398600.0
2008-06-16 11:30:00,16.21,16.25,16.2,16.24,178400.0,12.6615,12.6928,12.6537,12.685,178400.0
2008-06-16 11:40:00,16.24,16.24,16.21,16.22,203200.0,12.685,12.685,12.6615,12.6693,203200.0
2008-06-16 11:50:00,16.22,16.22,16.2,16.21,35400.0,12.6693,12.6693,12.6537,12.6615,35400.0
2008-06-16 12:00:00,16.21,16.21,16.14,16.16,126600.0,12.6615,12.6615,12.6069,12.6225,126600.0
2008-06-16 12:10:00,16.16,16.17,16.14,16.16,182400.0,12.6225,12.6303,12.6069,12.6225,182400.0
2008-06-16 12:20:00,16.16,16.17,16.14,16.15,254600.0,12.6225,12.6303,12.6069,12.6147,254600.0
2008-06-16 12:30:00,16.15,16.17,16.15,16.16,197000.0,12.6147,12.6303,12.6147,12.6225,197000.0
2008-06-16 12:40:00,16.16,16.16,16.14,16.16,115400.0,12.6225,12.6225,12.6069,12.6225,115400.0
2008-06-16 12:50:00,16.16,16.21,16.16,16.17,152200.0,12.6225,12.6615,12.6225,12.6303,152200.0
2008-06-16 13:00:00,16.17,16.18,16.14,16.14,265200.0,12.6303,12.6381,12.6069,12.6069,265200.0
2008-06-16 13:10:00,16.15,16.22,16.12,16.22,325400.0,12.6147,12.6693,12.5912,12.6693,325400.0
2008-06-16 13:20:00,16.22,16.29,16.2,16.29,594600.0,12.6693,12.724,12.6537,12.724,594600.0
2008-06-16 13:30:00,16.29,16.4,16.27,16.35,803000.0,12.724,12.8099,12.7084,12.7709,803000.0
2008-06-16 13:40:00,16.36,16.37,16.31,16.36,159800.0,12.7787,12.7865,12.7396,12.7787,159800.0
2008-06-16 13:50:00,16.36,16.36,16.32,16.35,118800.0,12.7787,12.7787,12.7474,12.7709,118800.0
2008-06-16 14:00:00,16.35,16.35,16.29,16.31,124800.0,12.7709,12.7709,12.724,12.7396,124800.0
2008-06-16 14:10:00,16.31,16.32,16.28,16.3,77200.0,12.7396,12.7474,12.7162,12.7318,77200.0
2008-06-16 14:20:00,16.31,16.32,16.27,16.29,96000.0,12.7396,12.7474,12.7084,12.724,96000.0
2008-06-16 14:30:00,16.28,16.3,16.28,16.29,36200.0,12.7162,12.7318,12.7162,12.724,36200.0
2008-06-16 14:40:00,16.29,16.31,16.28,16.3,31800.0,12.724,12.7396,12.7162,12.7318,31800.0
2008-06-16 14:50:00,16.29,16.32,16.29,16.32,21600.0,12.724,12.7474,12.724,12.7474,21600.0
2008-06-16 15:00:00,16.32,16.33,16.29,16.31,93600.0,12.7474,12.7553,12.724,12.7396,93600.0
2008-06-16 15:10:00,16.32,16.34,16.3,16.32,63800.0,12.7474,12.7631,12.7318,12.7474,63800.0
2008-06-16 15:20:00,16.32,16.33,16.3,16.32,112400.0,12.7474,12.7553,12.7318,12.7474,112400.0
2008-06-16 15:30:00,16.33,16.33,16.28,16.29,104400.0,12.7553,12.7553,12.7162,12.724,104400.0
2008-06-16 15:40:00,16.29,16.3,16.28,16.29,90200.0,12.724,12.7318,12.7162,12.724,90200.0
2008-06-16 15:50:00,16.29,16.34,16.27,16.27,734200.0,12.724,12.7631,12.7084,12.7084,734200.0
2008-06-17 09:30:00,16.41,16.41,16.27,16.3,272200.0,12.8177,12.8177,12.7084,12.7318,272200.0
2008-06-17 09:40:00,16.29,16.3,16.14,16.2,134200.0,12.724,12.7318,12.6069,12.6537,134200.0
2008-06-17 09:50:00,16.2,16.22,16.14,16.15,246200.0,12.6537,12.6693,12.6069,12.6147,246200.0
2008-06-17 10:00:00,16.15,16.2,16.12,16.12,161600.0,12.6147,12.6537,12.5912,12.5912,161600.0
2008-06-17 10:10:00,16.13,16.18,16.13,16.18,62200.0,12.599,12.6381,12.599,12.6381,62200.0
2008-06-17 10:20:00,16.18,16.18,16.11,16.15,256400.0,12.6381,12.6381,12.5834,12.6147,256400.0
2008-06-17 10:30:00,16.14,16.16,16.13,16.15,202600.0,12.6069,12.6225,12.599,12.6147,202600.0
2008-06-17 10:40:00,16.16,16.16,16.08,16.1,83600.0,12.6225,12.6225,12.56,12.5756,83600.0
2008-06-17 10:50:00,16.09,16.18,16.07,16.16,148200.0,12.5678,12.6381,12.5522,12.6225,148200.0
2008-06-17 11:00:00,16.16,16.19,16.15,16.16,123200.0,12.6225,12.6459,12.6147,12.6225,123200.0
2008-06-17 11:10:00,16.17,16.18,16.13,16.16,49200.0,12.6303,12.6381,12.599,12.6225,49200.0
2008-06-17 11:20:00,16.15,16.17,16.08,16.1,149800.0,12.6147,12.6303,12.56,12.5756,149800.0
2008-06-17 11:30:00,16.1,16.13,16.08,16.09,55600.0,12.5756,12.599,12.56,12.5678,55600.0
2008-06-17 11:40:00,16.1,16.13,16.1,16.13,49800.0,12.5756,12.599,12.5756,12.599,49800.0
2008-06-17 11:50:00,16.11,16.14,16.08,16.1,23000.0,12.5834,12.6069,12.56,12.5756,23000.0
2008-06-17 12:00:00,16.1,16.14,16.09,16.13,74000.0,12.5756,12.6069,12.5678,12.599,74000.0
2008-06-17 12:10:00,16.13,16.13,16.11,16.12,26800.0,12.599,12.599,12.5834,12.5912,26800.0
2008-06-17 12:20:00,16.13,16.13,16.1,16.1,8800.0,12.599,12.599,12.5756,12.5756,8800.0
2008-06-17 12:30:00,16.1,16.12,16.05,16.06,20200.0,12.5756,12.5912,12.5366,12.5444,20200.0
2008-06-17 12:40:00,16.06,16.08,16.06,16.07,16600.0,12.5444,12.56,12.5444,12.5522,16600.0
2008-06-17 12:50:00,16.07,16.07,16.06,16.07,18400.0,12.5522,12.5522,12.5444,12.5522,18400.0
2008-06-17 13:00:00,16.06,16.11,16.04,16.11,45000.0,12.5444,12.5834,12.5287,12.5834,45000.0
2008-06-17 13:10:00,16.11,16.13,16.11,16.11,137000.0,12.5834,12.599,12.5834,12.5834,137000.0
2008-06-17 13:20:00,16.11,16.14,16.1,16.13,99000.0,12.5834,12.6069,12.5756,12.599,99000.0
2008-06-17 13:30:00,16.13,16.15,16.13,16.14,151400.0,12.599,12.6147,12.599,12.6069,151400.0
2008-06-17 13:40:00,16.14,16.14,16.12,16.14,55600.0,12.6069,12.6069,12.5912,12.6069,55600.0
2008-06-17 13:50:00,16.13,16.14,16.13,16.13,28000.0,12.599,12.6069,12.599,12.599,28000.0
2008-06-17 14:00:00,16.14,16.14,16.1,16.11,64000.0,12.6069,12.6069,12.5756,12.5834,64000.0
2008-06-17 14:10:00,16.11,16.12,16.08,16.1,46400.0,12.5834,12.5912,12.56,12.5756,46400.0
2008-06-17 14:20:00,16.1,16.11,16.06,16.06,21400.0,12.5756,12.5834,12.5444,12.5444,21400.0
2008-06-17 14:30:00,16.07,16.08,16.06,16.06,31000.0,12.5522,12.56,12.5444,12.5444,31000.0
2008-06-17 14:40:00,16.06,16.09,16.06,16.08,30200.0,12.5444,12.5678,12.5444,12.56,30200.0
2008-06-17 14:50:00,16.08,16.11,16.07,16.09,136400.0,12.56,12.5834,12.5522,12.5678,136400.0
2008-06-17 15:00:00,16.09,16.11,16.08,16.09,169800.0,12.5678,12.5834,12.56,12.5678,169800.0
2008-06-17 15:10:00,16.1,16.12,16.05,16.05,64200.0,12.5756,12.5912,12.5366,12.5366,64200.0
2008-06-17 15:20:00,16.05,16.09,16.05,16.09,75400.0,12.5366,12.5678,12.5366,12.5678,75400.0
2008-06-17 15:30:00,16.08,16.09,16.07,16.08,121800.0,12.56,12.5678,12.5522,12.56,121800.0
2008-06-17 15:40:00,16.08,16.09,16.05,16.07,763400.0,12.56,12.5678,12.5366,12.5522,763400.0
2008-06-17 15:50:00,16.07,16.08,16.03,16.03,115800.0,12.5522,12.56,12.5209,12.5209,115800.0
2008-06-18 09:30:00,15.93,15.96,15.88,15.92,65800.0,12.4428,12.4663,12.4038,12.435,65800.0
2008-06-18 09:40:00,15.91,15.96,15.88,15.89,179200.0,12.4272,12.4663,12.4038,12.4116,179200.0
2008-06-18 09:50:00,15.88,15.9,15.79,15.81,441400.0,12.4038,12.4194,12.3335,12.3491,441400.0
2008-06-18 10:00:00,15.8,15.8,15.76,15.78,224400.0,12.3413,12.3413,12.31,12.3257,224400.0
2008-06-18 10:10:00,15.78,15.79,15.76,15.78,347000.0,12.3257,12.3335,12.31,12.3257,347000.0
2008-06-18 10:20:00,15.79,15.81,15.75,15.77,173200.0,12.3335,12.3491,12.3022,12.3178,173200.0
2008-06-18 10:30:00,15.77,15.79,15.72,15.78,120200.0,12.3178,12.3335,12.2788,12.3257,120200.0
2008-06-18 10:40:00,15.78,15.79,15.71,15.72,221000.0,12.3257,12.3335,12.271,12.2788,221000.0
2008-06-18 10:50:00,15.72,15.74,15.7,15.72,63400.0,12.2788,12.2944,12.2632,12.2788,63400.0
2008-06-18 11:00:00,15.71,15.79,15.7,15.79,357800.0,12.271,12.3335,12.2632,12.3335,357800.0
2008-06-18 11:10:00,15.78,15.8,15.78,15.78,57000.0,12.3257,12.3413,12.3257,12.3257,57000.0
2008-06-18 11:20:00,15.78,15.82,15.77,15.8,550000.0,12.3257,12.3569,12.3178,12.3413,550000.0
2008-06-18 11:30:00,15.8,15.86,15.8,15.84,237400.0,12.3413,12.3881,12.3413,12.3725,237400.0
2008-06-18 11:40:00,15.84,15.88,15.84,15.86,641600.0,12.3725,12.4038,12.3725,12.3881,641600.0
2008-06-18 11:50:00,15.87,15.93,15.87,15.88,96000.0,12.396,12.4428,12.396,12.4038,96000.0
2008-06-18 12:00:00,15.88,15.88,15.85,15.85,29000.0,12.4038,12.4038,12.3803,12.3803,29000.0
2008-06-18 12:10:00,15.85,15.85,15.8,15.81,14000.0,12.3803,12.3803,12.3413,12.3491,14000.0
2008-06-18 12:20:00,15.8,15.8,15.77,15.79,91200.0,12.3413,12.3413,12.3178,12.3335,91200.0
2008-06-18 12:30:00,15.78,15.81,15.78,15.8,97400.0,12.3257,12.3491,12.3257,12.3413,97400.0
2008-06-18 12:40:00,15.79,15.79,15.72,15.72,176400.0,12.3335,12.3335,12.2788,12.2788,176400.0
2008-06-18 12:50:00,15.72,15.73,15.71,15.71,18400.0,12.2788,12.2866,12.271,12.271,18400.0
2008-06-18 13:00:00,15.71,15.71,15.61,15.61,776000.0,12.271,12.271,12.1929,12.1929,776000.0
2008-06-18 13:10:00,15.6,15.63,15.58,15.61,153400.0,12.1851,12.2085,12.1694,12.1929,153400.0
2008-06-18 13:20:00,15.6,15.63,15.6,15.61,67200.0,12.1851,12.2085,12.1851,12.1929,67200.0
2008-06-18 13:30:00,15.6,15.61,15.56,15.56,824400.0,12.1851,12.1929,12.1538,12.1538,824400.0
2008-06-18 13:40:00,15.56,15.58,15.55,15.58,40400.0,12.1538,12.1694,12.146,12.1694,40400.0
2008-06-18 13:50:00,15.58,15.58,15.56,15.56,34200.0,12.1694,12.1694,12.1538,12.1538,34200.0
2008-06-18 14:00:00,15.58,15.62,15.58,15.61,115600.0,12.1694,12.2007,12.1694,12.1929,115600.0
2008-06-18 14:10:00,15.61,15.63,15.57,15.59,100200.0,12.1929,12.2085,12.1616,12.1772,100200.0
2008-06-18 14:20:00,15.58,15.59,15.51,15.55,389400.0,12.1694,12.1772,12.1148,12.146,389400.0
2008-06-18 14:30:00,15.54,15.62,15.54,15.62,199800.0,12.1382,12.2007,12.1382,12.2007,199800.0
2008-06-18 14:40:00,15.61,15.63,15.61,15.62,191200.0,12.1929,12.2085,12.1929,12.2007,191200.0
2008-06-18 14:50:00,15.61,15.67,15.61,15.65,107000.0,12.1929,12.2397,12.1929,12.2241,107000.0
2008-06-18 15:00:00,15.66,15.7,15.62,15.7,113200.0,12.2319,12.2632,12.2007,12.2632,113200.0
2008-06-18 15:10:00,15.7,15.72,15.67,15.72,136400.0,12.2632,12.2788,12.2397,12.2788,136400.0
2008-06-18 15:20:00,15.72,15.74,15.69,15.69,326200.0,12.2788,12.2944,12.2554,12.2554,326200.0
2008-06-18 15:30:00,15.69,15.71,15.67,15.67,139800.0,12.2554,12.271,12.2397,12.2397,139800.0
2008-06-18 15:40:00,15.66,15.67,15.63,15.66,253800.0,12.2319,12.2397,12.2085,12.2319,253800.0
2008-06-18 15:50:00,15.65,15.69,15.63,15.63,702200.0,12.2241,12.2554,12.2085,12.2085,702200.0
2008-06-19 09:30:00,15.58,15.92,15.58,15.89,704600.0,12.1694,12.435,12.1694,12.4116,704600.0
2008-06-19 09:40:00,15.88,15.88,15.69,15.76,115600.0,12.4038,12.4038,12.2554,12.31,115600.0
2008-06-19 09:50:00,15.75,15.85,15.72,15.79,181200.0,12.3022,12.3803,12.2788,12.3335,181200.0
2008-06-19 10:00:00,15.78,15.82,15.72,15.76,523400.0,12.3257,12.3569,12.2788,12.31,523400.0
2008-06-19 10:10:00,15.73,15.77,15.71,15.74,123600.0,12.2866,12.3178,12.271,12.2944,123600.0
2008-06-19 10:20:00,15.74,15.81,15.72,15.79,49600.0,12.2944,12.3491,12.2788,12.3335,49600.0
2008-06-19 10:30:00,15.78,15.81,15.77,15.8,40200.0,12.3257,12.3491,12.3178,12.3413,40200.0
2008-06-19 10:40:00,15.79,15.81,15.77,15.78,258400.0,12.3335,12.3491,12.3178,12.3257,258400.0
2008-06-19 10:50:00,15.78,15.79,15.75,15.77,404600.0,12.3257,12.3335,12.3022,12.3178,404600.0
2008-06-19 11:00:00,15.77,15.79,15.67,15.67,294200.0,12.3178,12.3335,12.2397,12.2397,294200.0
2008-06-19 11:10:00,15.67,15.67,15.62,15.67,429200.0,12.2397,12.2397,12.2007,12.2397,429200.0
2008-06-19 11:20:00,15.68,15.69,15.61,15.67,133800.0,12.2475,12.2554,12.1929,12.2397,133800.0
2008-06-19 11:30:00,15.67,15.72,15.67,15.71,1409800.0,12.2397,12.2788,12.2397,12.271,1409800.0
2008-06-19 11:40:00,15.7,15.7,15.67,15.69,193800.0,12.2632,12.2632,12.2397,12.2554,193800.0
2008-06-19 11:50:00,15.68,15.7,15.67,15.69,133000.0,12.2475,12.2632,12.2397,12.2554,133000.0
2008-06-19 12:00:00,15.69,15.82,15.69,15.82,1138000.0,12.2554,12.3569,12.2554,12.3569,1138000.0
2008-06-19 12:10:00,15.81,15.87,15.81,15.84,429000.0,12.3491,12.396,12.3491,12.3725,429000.0
2008-06-19 12:20:00,15.84,15.85,15.81,15.81,68400.0,12.3725,12.3803,12.3491,12.3491,68400.0
2008-06-19 12:30:00,15.81,15.85,15.81,15.81,173000.0,12.3491,12.3803,12.3491,12.3491,173000.0
2008-06-19 12:40:00,15.81,15.82,15.77,15.79,180800.0,12.3491,12.3569,12.3178,12.3335,180800.0
2008-06-19 12:50:00,15.78,15.8,15.77,15.78,76400.0,12.3257,12.3413,12.3178,12.3257,76400.0
2008-06-19 13:00:00,15.77,15.79,15.77,15.79,12000.0,12.3178,12.3335,12.3178,12.3335,12000.0
2008-06-19 13:10:00,15.8,15.81,15.79,15.79,107400.0,12.3413,12.3491,12.3335,12.3335,107400.0
2008-06-19 13:20:00,15.8,15.8,15.76,15.78,77000.0,12.3413,12.3413,12.31,12.3257,77000.0
2008-06-19 13:30:00,15.79,15.8,15.78,15.78,14800.0,12.3335,12.3413,12.3257,12.3257,14800.0
2008-06-19 13:40:00,15.78,15.79,15.74,15.74,28000.0,12.3257,12.3335,12.2944,12.2944,28000.0
2008-06-19 13:50:00,15.74,15.78,15.72,15.77,125000.0,12.2944,12.3257,12.2788,12.3178,125000.0
2008-06-19 14:00:00,15.76,15.76,15.73,15.74,36200.0,12.31,12.31,12.2866,12.2944,36200.0
2008-06-19 14:10:00,15.75,15.79,15.75,15.78,37600.0,12.3022,12.3335,12.3022,12.3257,37600.0
2008-06-19 14:20:00,15.78,15.85,15.76,15.84,523200.0,12.3257,12.3803,12.31,12.3725,523200.0
2008-06-19 14:30:00,15.85,15.92,15.85,15.9,123200.0,12.3803,12.435,12.3803,12.4194,123200.0
2008-06-19 14:40:00,15.89,15.91,15.87,15.91,94800.0,12.4116,12.4272,12.396,12.4272,94800.0
2008-06-19 14:50:00,15.9,15.97,15.9,15.97,543800.0,12.4194,12.4741,12.4194,12.4741,543800.0
2008-06-19 15:00:00,15.97,16.02,15.96,16.01,461400.0,12.4741,12.5131,12.4663,12.5053,461400.0
2008-06-19 15:10:00,16.01,16.03,15.97,15.99,778800.0,12.5053,12.5209,12.4741,12.4897,778800.0
2008-06-19 15:20:00,15.99,15.99,15.97,15.97,139200.0,12.4897,12.4897,12.4741,12.4741,139200.0
2008-06-19 15:30:00,15.97,16.0,15.97,15.97,389000.0,12.4741,12.4975,12.4741,12.4741,389000.0
2008-06-19 15:40:00,15.97,16.0,15.97,15.99,247600.0,12.4741,12.4975,12.4741,12.4897,247600.0
2008-06-19 15:50:00,15.99,16.01,15.99,16.0,448000.0,12.4897,12.5053,12.4897,12.4975,448000.0
2008-06-20 09:30:00,15.78,15.78,15.65,15.65,192800.0,12.389,12.389,12.287,12.287,192800.0
2008-06-20 09:40:00,15.65,15.72,15.63,15.64,265600.0,12.287,12.3419,12.2713,12.2791,265600.0
2008-06-20 09:50:00,15.64,15.65,15.53,15.58,298200.0,12.2791,12.287,12.1928,12.232,298200.0
2008-06-20 10:00:00,15.58,15.58,15.37,15.45,669400.0,12.232,12.232,12.0671,12.13,669400.0
2008-06-20 10:10:00,15.45,15.5,15.44,15.49,214000.0,12.13,12.1692,12.1221,12.1614,214000.0
2008-06-20 10:20:00,15.49,15.53,15.48,15.51,313800.0,12.1614,12.1928,12.1535,12.1771,313800.0
2008-06-20 10:30:00,15.52,15.53,15.43,15.45,350000.0,12.1849,12.1928,12.1143,12.13,350000.0
2008-06-20 10:40:00,15.44,15.49,15.43,15.45,317400.0,12.1221,12.1614,12.1143,12.13,317400.0
2008-06-20 10:50:00,15.45,15.53,15.45,15.49,142600.0,12.13,12.1928,12.13,12.1614,142600.0
2008-06-20 11:00:00,15.49,15.53,15.47,15.52,195200.0,12.1614,12.1928,12.1457,12.1849,195200.0
2008-06-20 11:10:00,15.52,15.53,15.5,15.52,93400.0,12.1849,12.1928,12.1692,12.1849,93400.0
2008-06-20 11:20:00,15.52,15.58,15.5,15.55,177400.0,12.1849,12.232,12.1692,12.2085,177400.0
2008-06-20 11:30:00,15.55,15.55,15.5,15.54,442400.0,12.2085,12.2085,12.1692,12.2006,442400.0
2008-06-20 11:40:00,15.54,15.6,15.52,15.53,147400.0,12.2006,12.2477,12.1849,12.1928,147400.0
2008-06-20 11:50:00,15.53,15.54,15.51,15.53,195800.0,12.1928,12.2006,12.1771,12.1928,195800.0
2008-06-20 12:00:00,15.53,15.56,15.52,15.54,73200.0,12.1928,12.2163,12.1849,12.2006,73200.0
2008-06-20 12:10:00,15.54,15.54,15.49,15.51,408800.0,12.2006,12.2006,12.1614,12.1771,408800.0
2008-06-20 12:20:00,15.51,15.52,15.47,15.51,269200.0,12.1771,12.1849,12.1457,12.1771,269200.0
2008-06-20 12:30:00,15.5,15.54,15.49,15.52,123400.0,12.1692,12.2006,12.1614,12.1849,123400.0
2008-06-20 12:40:00,15.52,15.54,15.51,15.52,39800.0,12.1849,12.2006,12.1771,12.1849,39800.0
2008-06-20 12:50:00,15.52,15.52,15.5,15.52,32000.0,12.1849,12.1849,12.1692,12.1849,32000.0
2008-06-20 13:00:00,15.52,15.52,15.49,15.51,321400.0,12.1849,12.1849,12.1614,12.1771,321400.0
2008-06-20 13:10:00,15.52,15.53,15.49,15.5,109400.0,12.1849,12.1928,12.1614,12.1692,109400.0
2008-06-20 13:20:00,15.49,15.49,15.45,15.45,118800.0,12.1614,12.1614,12.13,12.13,118800.0
2008-06-20 13:30:00,15.45,15.49,15.4,15.47,204600.0,12.13,12.1614,12.0907,12.1457,204600.0
2008-06-20 13:40:00,15.47,15.47,15.43,15.45,279600.0,12.1457,12.1457,12.1143,12.13,279600.0
2008-06-20 13:50:00,15.45,15.48,15.43,15.46,315400.0,12.13,12.1535,12.1143,12.1378,315400.0
2008-06-20 14:00:00,15.46,15.47,15.44,15.46,183600.0,12.1378,12.1457,12.1221,12.1378,183600.0
2008-06-20 14:10:00,15.46,15.46,15.4,15.4,712000.0,12.1378,12.1378,12.0907,12.0907,712000.0
2008-06-20 14:20:00,15.42,15.43,15.4,15.43,252200.0,12.1064,12.1143,12.0907,12.1143,252200.0
2008-06-20 14:30:00,15.43,15.43,15.38,15.4,214600.0,12.1143,12.1143,12.075,12.0907,214600.0
2008-06-20 14:40:00,15.4,15.44,15.4,15.42,274400.0,12.0907,12.1221,12.0907,12.1064,274400.0
2008-06-20 14:50:00,15.42,15.42,15.34,15.36,673200.0,12.1064,12.1064,12.0436,12.0593,673200.0
2008-06-20 15:00:00,15.36,15.37,15.34,15.35,864000.0,12.0593,12.0671,12.0436,12.0514,864000.0
2008-06-20 15:10:00,15.35,15.4,15.35,15.38,447200.0,12.0514,12.0907,12.0514,12.075,447200.0
2008-06-20 15:20:00,15.38,15.46,15.38,15.43,258800.0,12.075,12.1378,12.075,12.1143,258800.0
2008-06-20 15:30:00,15.43,15.45,15.41,15.42,375200.0,12.1143,12.13,12.0986,12.1064,375200.0
2008-06-20 15:40:00,15.43,15.49,15.43,15.47,533800.0,12.1143,12.1614,12.1143,12.1457,533800.0
2008-06-20 15:50:00,15.47,15.53,15.42,15.43,519200.0,12.1457,12.1928,12.1064,12.1143,519200.0
2008-06-23 09:30:00,15.45,15.58,15.45,15.54,136800.0,12.13,12.232,12.13,12.2006,136800.0
2008-06-23 09:40:00,15.53,15.55,15.44,15.44,81800.0,12.1928,12.2085,12.1221,12.1221,81800.0
2008-06-23 09:50:00,15.44,15.47,15.37,15.4,324400.0,12.1221,12.1457,12.0671,12.0907,324400.0
2008-06-23 10:00:00,15.39,15.39,15.33,15.34,94800.0,12.0828,12.0828,12.0357,12.0436,94800.0
2008-06-23 10:10:00,15.35,15.42,15.35,15.42,430000.0,12.0514,12.1064,12.0514,12.1064,430000.0
2008-06-23 10:20:00,15.41,15.44,15.4,15.42,732400.0,12.0986,12.1221,12.0907,12.1064,732400.0
2008-06-23 10:30:00,15.42,15.46,15.42,15.43,162000.0,12.1064,12.1378,12.1064,12.1143,162000.0
2008-06-23 10:40:00,15.43,15.43,15.36,15.37,192800.0,12.1143,12.1143,12.0593,12.0671,192800.0
2008-06-23 10:50:00,15.37,15.37,15.31,15.35,104000.0,12.0671,12.0671,12.02,12.0514,104000.0
2008-06-23 11:00:00,15.35,15.37,15.33,15.33,75600.0,12.0514,12.0671,12.0357,12.0357,75600.0
2008-06-23 11:10:00,15.33,15.34,15.29,15.3,117800.0,12.0357,12.0436,12.0043,12.0122,117800.0
2008-06-23 11:20:00,15.3,15.31,15.25,15.29,190000.0,12.0122,12.02,11.9729,12.0043,190000.0
2008-06-23 11:30:00,15.29,15.31,15.25,15.26,158400.0,12.0043,12.02,11.9729,11.9808,158400.0
2008-06-23 11:40:00,15.26,15.27,15.2,15.21,372600.0,11.9808,11.9886,11.9337,11.9415,372600.0
2008-06-23 11:50:00,15.21,15.25,15.2,15.25,222600.0,11.9415,11.9729,11.9337,11.9729,222600.0
2008-06-23 12:00:00,15.26,15.26,15.18,15.18,244800.0,11.9808,11.9808,11.918,11.918,244800.0
2008-06-23 12:10:00,15.17,15.18,15.15,15.17,178800.0,11.9101,11.918,11.8944,11.9101,178800.0
2008-06-23 12:20:00,15.17,15.17,15.13,15.13,321000.0,11.9101,11.9101,11.8787,11.8787,321000.0
2008-06-23 12:30:00,15.13,15.19,15.13,15.19,506200.0,11.8787,11.9258,11.8787,11.9258,506200.0
2008-06-23 12:40:00,15.19,15.21,15.16,15.21,338000.0,11.9258,11.9415,11.9023,11.9415,338000.0
2008-06-23 12:50:00,15.21,15.24,15.17,15.22,474000.0,11.9415,11.9651,11.9101,11.9494,474000.0
2008-06-23 13:00:00,15.23,15.26,15.22,15.25,341200.0,11.9572,11.9808,11.9494,11.9729,341200.0
2008-06-23 13:10:00,15.25,15.26,15.21,15.21,263200.0,11.9729,11.9808,11.9415,11.9415,263200.0
2008-06-23 13:20:00,15.21,15.26,15.21,15.22,406400.0,11.9415,11.9808,11.9415,11.9494,406400.0
2008-06-23 13:30:00,15.22,15.23,15.2,15.21,291200.0,11.9494,11.9572,11.9337,11.9415,291200.0
2008-06-23 13:40:00,15.21,15.29,15.21,15.29,899200.0,11.9415,12.0043,11.9415,12.0043,899200.0
2008-06-23 13:50:00,15.29,15.32,15.26,15.28,323200.0,12.0043,12.0279,11.9808,11.9965,323200.0
2008-06-23 14:00:00,15.28,15.31,15.22,15.22,354400.0,11.9965,12.02,11.9494,11.9494,354400.0
2008-06-23 14:10:00,15.22,15.26,15.22,15.26,362000.0,11.9494,11.9808,11.9494,11.9808,362000.0
2008-06-23 14:20:00,15.26,15.26,15.21,15.22,529200.0,11.9808,11.9808,11.9415,11.9494,529200.0
2008-06-23 14:30:00,15.22,15.22,15.19,15.2,534000.0,11.9494,11.9494,11.9258,11.9337,534000.0
2008-06-23 14:40:00,15.2,15.21,15.16,15.16,705800.0,11.9337,11.9415,11.9023,11.9023,705800.0
2008-06-23 14:50:00,15.16,15.18,15.15,15.17,923400.0,11.9023,11.918,11.8944,11.9101,923400.0
2008-06-23 15:00:00,15.17,15.18,15.13,15.13,594600.0,11.9101,11.918,11.8787,11.8787,594600.0
2008-06-23 15:10:00,15.13,15.15,15.12,15.13,841400.0,11.8787,11.8944,11.8709,11.8787,841400.0
2008-06-23 15:20:00,15.13,15.17,15.11,15.15,1002000.0,11.8787,11.9101,11.863,11.8944,1002000.0
2008-06-23 15:30:00,15.15,15.16,15.12,15.15,737200.0,11.8944,11.9023,11.8709,11.8944,737200.0
2008-06-23 15:40:00,15.15,15.18,15.14,15.17,1583000.0,11.8944,11.918,11.8866,11.9101,1583000.0
2008-06-23 15:50:00,15.17,15.19,15.14,15.14,799000.0,11.9101,11.9258,11.8866,11.8866,799000.0
2008-06-24 09:30:00,15.06,15.12,15.04,15.05,269800.0,11.8238,11.8709,11.8081,11.8159,269800.0
2008-06-24 09:40:00,15.07,15.08,14.96,14.97,477600.0,11.8316,11.8395,11.7453,11.7531,477600.0
2008-06-24 09:50:00,14.97,14.99,14.86,14.88,480600.0,11.7531,11.7688,11.6667,11.6824,480600.0
2008-06-24 10:00:00,14.86,14.91,14.77,14.83,1119600.0,11.6667,11.706,11.5961,11.6432,1119600.0
2008-06-24 10:10:00,14.83,14.89,14.83,14.86,853800.0,11.6432,11.6903,11.6432,11.6667,853800.0
2008-06-24 10:20:00,14.87,14.87,14.83,14.85,220000.0,11.6746,11.6746,11.6432,11.6589,220000.0
2008-06-24 10:30:00,14.85,14.88,14.83,14.86,407600.0,11.6589,11.6824,11.6432,11.6667,407600.0
2008-06-24 10:40:00,14.85,14.9,14.82,14.9,376400.0,11.6589,11.6981,11.6353,11.6981,376400.0
2008-06-24 10:50:00,14.9,15.02,14.9,15.02,735400.0,11.6981,11.7924,11.6981,11.7924,735400.0
2008-06-24 11:00:00,15.02,15.05,14.99,15.02,245800.0,11.7924,11.8159,11.7688,11.7924,245800.0
2008-06-24 11:10:00,15.01,15.11,14.96,15.11,1088400.0,11.7845,11.863,11.7453,11.863,1088400.0
2008-06-24 11:20:00,15.11,15.17,15.09,15.11,1150400.0,11.863,11.9101,11.8473,11.863,1150400.0
2008-06-24 11:30:00,15.1,15.11,15.06,15.1,509600.0,11.8552,11.863,11.8238,11.8552,509600.0
2008-06-24 11:40:00,15.1,15.2,15.09,15.19,298200.0,11.8552,11.9337,11.8473,11.9258,298200.0
2008-06-24 11:50:00,15.2,15.3,15.2,15.28,476600.0,11.9337,12.0122,11.9337,11.9965,476600.0
2008-06-24 12:00:00,15.28,15.28,15.24,15.26,114200.0,11.9965,11.9965,11.9651,11.9808,114200.0
2008-06-24 12:10:00,15.26,15.28,15.24,15.24,222000.0,11.9808,11.9965,11.9651,11.9651,222000.0
2008-06-24 12:20:00,15.24,15.31,15.24,15.31,252600.0,11.9651,12.02,11.9651,12.02,252600.0
2008-06-24 12:30:00,15.31,15.37,15.31,15.32,501000.0,12.02,12.0671,12.02,12.0279,501000.0
2008-06-24 12:40:00,15.33,15.33,15.27,15.27,134800.0,12.0357,12.0357,11.9886,11.9886,134800.0
2008-06-24 12:50:00,15.26,15.26,15.21,15.21,124200.0,11.9808,11.9808,11.9415,11.9415,124200.0
2008-06-24 13:00:00,15.21,15.26,15.21,15.24,95200.0,11.9415,11.9808,11.9415,11.9651,95200.0
2008-06-24 13:10:00,15.25,15.26,15.22,15.24,103600.0,11.9729,11.9808,11.9494,11.9651,103600.0
2008-06-24 13:20:00,15.23,15.26,15.21,15.21,169000.0,11.9572,11.9808,11.9415,11.9415,169000.0
2008-06-24 13:30:00,15.2,15.2,15.17,15.2,175000.0,11.9337,11.9337,11.9101,11.9337,175000.0
2008-06-24 13:40:00,15.2,15.21,15.18,15.21,218000.0,11.9337,11.9415,11.918,11.9415,218000.0
2008-06-24 13:50:00,15.21,15.22,15.2,15.21,75000.0,11.9415,11.9494,11.9337,11.9415,75000.0
2008-06-24 14:00:00,15.22,15.28,15.22,15.26,165000.0,11.9494,11.9965,11.9494,11.9808,165000.0
2008-06-24 14:10:00,15.26,15.27,15.22,15.27,96400.0,11.9808,11.9886,11.9494,11.9886,96400.0
2008-06-24 14:20:00,15.27,15.27,15.24,15.26,173400.0,11.9886,11.9886,11.9651,11.9808,173400.0
2008-06-24 14:30:00,15.26,15.27,15.22,15.22,617600.0,11.9808,11.9886,11.9494,11.9494,617600.0
2008-06-24 14:40:00,15.21,15.22,15.13,15.15,478000.0,11.9415,11.9494,11.8787,11.8944,478000.0
2008-06-24 14:50:00,15.14,15.17,15.13,15.15,168400.0,11.8866,11.9101,11.8787,11.8944,168400.0
2008-06-24 15:00:00,15.16,15.2,15.13,15.15,169600.0,11.9023,11.9337,11.8787,11.8944,169600.0
2008-06-24 15:10:00,15.15,15.15,15.12,15.14,227000.0,11.8944,11.8944,11.8709,11.8866,227000.0
2008-06-24 15:20:00,15.13,15.15,15.08,15.1,317200.0,11.8787,11.8944,11.8395,11.8552,317200.0
2008-06-24 15:30:00,15.1,15.13,15.07,15.08,860200.0,11.8552,11.8787,11.8316,11.8395,860200.0
2008-06-24 15:40:00,15.08,15.12,15.05,15.11,542400.0,11.8395,11.8709,11.8159,11.863,542400.0
2008-06-24 15:50:00,15.11,15.11,15.05,15.06,500400.0,11.863,11.863,11.8159,11.8238,500400.0
2008-06-25 09:30:00,15.22,15.36,15.13,15.36,762600.0,11.9494,12.0593,11.8787,12.0593,762600.0
2008-06-25 09:40:00,15.36,15.44,15.33,15.38,549600.0,12.0593,12.1221,12.0357,12.075,549600.0
2008-06-25 09:50:00,15.38,15.38,15.32,15.38,184000.0,12.075,12.075,12.0279,12.075,184000.0
2008-06-25 10:00:00,15.38,15.45,15.38,15.4,484800.0,12.075,12.13,12.075,12.0907,484800.0
2008-06-25 10:10:00,15.4,15.4,15.38,15.4,376000.0,12.0907,12.0907,12.075,12.0907,376000.0
2008-06-25 10:20:00,15.4,15.52,15.4,15.52,828600.0,12.0907,12.1849,12.0907,12.1849,828600.0
2008-06-25 10:30:00,15.52,15.7,15.52,15.68,1350400.0,12.1849,12.3262,12.1849,12.3105,1350400.0
2008-06-25 10:40:00,15.69,15.78,15.68,15.78,299800.0,12.3184,12.389,12.3105,12.389,299800.0
2008-06-25 10:50:00,15.78,15.8,15.72,15.74,117800.0,12.389,12.4047,12.3419,12.3576,117800.0
2008-06-25 11:00:00,15.74,15.8,15.72,15.78,78800.0,12.3576,12.4047,12.3419,12.389,78800.0
2008-06-25 11:10:00,15.78,15.78,15.69,15.74,506000.0,12.389,12.389,12.3184,12.3576,506000.0
2008-06-25 11:20:00,15.74,15.76,15.69,15.7,359200.0,12.3576,12.3733,12.3184,12.3262,359200.0
2008-06-25 11:30:00,15.7,15.74,15.7,15.7,47800.0,12.3262,12.3576,12.3262,12.3262,47800.0
2008-06-25 11:40:00,15.69,15.7,15.63,15.63,234000.0,12.3184,12.3262,12.2713,12.2713,234000.0
2008-06-25 11:50:00,15.63,15.63,15.6,15.6,203200.0,12.2713,12.2713,12.2477,12.2477,203200.0
2008-06-25 12:00:00,15.6,15.6,15.56,15.58,64400.0,12.2477,12.2477,12.2163,12.232,64400.0
2008-06-25 12:10:00,15.58,15.6,15.57,15.57,247000.0,12.232,12.2477,12.2242,12.2242,247000.0
2008-06-25 12:20:00,15.58,15.58,15.56,15.57,208800.0,12.232,12.232,12.2163,12.2242,208800.0
2008-06-25 12:30:00,15.57,15.58,15.56,15.56,216200.0,12.2242,12.232,12.2163,12.2163,216200.0
2008-06-25 12:40:00,15.56,15.56,15.5,15.5,390600.0,12.2163,12.2163,12.1692,12.1692,390600.0
2008-06-25 12:50:00,15.49,15.51,15.49,15.49,151200.0,12.1614,12.1771,12.1614,12.1614,151200.0
2008-06-25 13:00:00,15.49,15.5,15.47,15.49,292400.0,12.1614,12.1692,12.1457,12.1614,292400.0
2008-06-25 13:10:00,15.49,15.5,15.49,15.49,619200.0,12.1614,12.1692,12.1614,12.1614,619200.0
2008-06-25 13:20:00,15.5,15.53,15.5,15.52,561600.0,12.1692,12.1928,12.1692,12.1849,561600.0
2008-06-25 13:30:00,15.52,15.52,15.47,15.47,80200.0,12.1849,12.1849,12.1457,12.1457,80200.0
2008-06-25 13:40:00,15.47,15.48,15.46,15.46,212200.0,12.1457,12.1535,12.1378,12.1378,212200.0
2008-06-25 13:50:00,15.46,15.46,15.43,15.43,201600.0,12.1378,12.1378,12.1143,12.1143,201600.0
2008-06-25 14:00:00,15.43,15.46,15.43,15.44,188400.0,12.1143,12.1378,12.1143,12.1221,188400.0
2008-06-25 14:10:00,15.45,15.53,15.4,15.52,946400.0,12.13,12.1928,12.0907,12.1849,946400.0
2008-06-25 14:20:00,15.52,15.55,15.41,15.41,513800.0,12.1849,12.2085,12.0986,12.0986,513800.0
2008-06-25 14:30:00,15.38,15.4,15.34,15.35,3980800.0,12.075,12.0907,12.0436,12.0514,3980800.0
2008-06-25 14:40:00,15.35,15.36,15.24,15.33,1399400.0,12.0514,12.0593,11.9651,12.0357,1399400.0
2008-06-25 14:50:00,15.33,15.4,15.29,15.37,684200.0,12.0357,12.0907,12.0043,12.0671,684200.0
2008-06-25 15:00:00,15.38,15.55,15.36,15.51,1324000.0,12.075,12.2085,12.0593,12.1771,1324000.0
2008-06-25 15:10:00,15.51,15.51,15.4,15.41,610000.0,12.1771,12.1771,12.0907,12.0986,610000.0
2008-06-25 15:20:00,15.4,15.4,15.33,15.36,385800.0,12.0907,12.0907,12.0357,12.0593,385800.0
2008-06-25 15:30:00,15.36,15.37,15.24,15.29,387000.0,12.0593,12.0671,11.9651,12.0043,387000.0
2008-06-25 15:40:00,15.29,15.35,15.28,15.28,474400.0,12.0043,12.0514,11.9965,11.9965,474400.0
2008-06-25 15:50:00,15.28,15.37,15.28,15.36,496600.0,11.9965,12.0671,11.9965,12.0593,496600.0
2008-06-26 09:30:00,15.03,15.17,15.01,15.1,194600.0,11.8002,11.9101,11.7845,11.8552,194600.0
2008-06-26 09:40:00,15.13,15.15,14.99,14.99,445400.0,11.8787,11.8944,11.7688,11.7688,445400.0
2008-06-26 09:50:00,14.99,15.03,14.97,14.98,469400.0,11.7688,11.8002,11.7531,11.761,469400.0
2008-06-26 10:00:00,14.99,15.03,14.95,14.99,343600.0,11.7688,11.8002,11.7374,11.7688,343600.0
2008-06-26 10:10:00,14.97,15.0,14.95,14.97,236000.0,11.7531,11.7767,11.7374,11.7531,236000.0
2008-06-26 10:20:00,14.96,15.1,14.96,15.08,132000.0,11.7453,11.8552,11.7453,11.8395,132000.0
2008-06-26 10:30:00,15.06,15.07,14.99,14.99,104400.0,11.8238,11.8316,11.7688,11.7688,104400.0
2008-06-26 10:40:00,15.0,15.02,14.96,14.98,271600.0,11.7767,11.7924,11.7453,11.761,271600.0
2008-06-26 10:50:00,14.98,15.01,14.91,14.93,407000.0,11.761,11.7845,11.706,11.7217,407000.0
2008-06-26 11:00:00,14.92,14.94,14.92,14.94,201600.0,11.7138,11.7295,11.7138,11.7295,201600.0
2008-06-26 11:10:00,14.95,14.97,14.93,14.94,95400.0,11.7374,11.7531,11.7217,11.7295,95400.0
2008-06-26 11:20:00,14.94,14.99,14.93,14.97,372400.0,11.7295,11.7688,11.7217,11.7531,372400.0
2008-06-26 11:30:00,14.97,14.97,14.94,14.94,461400.0,11.7531,11.7531,11.7295,11.7295,461400.0
2008-06-26 11:40:00,14.95,15.02,14.95,15.02,199000.0,11.7374,11.7924,11.7374,11.7924,199000.0
2008-06-26 11:50:00,15.01,15.03,14.99,15.0,514000.0,11.7845,11.8002,11.7688,11.7767,514000.0
2008-06-26 12:00:00,15.0,15.02,14.98,15.01,184000.0,11.7767,11.7924,11.761,11.7845,184000.0
2008-06-26 12:10:00,15.01,15.01,14.99,14.99,257200.0,11.7845,11.7845,11.7688,11.7688,257200.0
2008-06-26 12:20:00,14.99,15.02,14.94,14.94,1147600.0,11.7688,11.7924,11.7295,11.7295,1147600.0
2008-06-26 12:30:00,14.94,14.94,14.9,14.94,194600.0,11.7295,11.7295,11.6981,11.7295,194600.0
2008-06-26 12:40:00,14.94,14.95,14.92,14.93,222600.0,11.7295,11.7374,11.7138,11.7217,222600.0
2008-06-26 12:50:00,14.93,14.95,14.92,14.94,74400.0,11.7217,11.7374,11.7138,11.7295,74400.0
2008-06-26 13:00:00,14.95,14.99,14.95,14.97,125200.0,11.7374,11.7688,11.7374,11.7531,125200.0
2008-06-26 13:10:00,14.97,14.98,14.96,14.97,187400.0,11.7531,11.761,11.7453,11.7531,187400.0
2008-06-26 13:20:00,14.98,14.98,14.92,14.93,240800.0,11.761,11.761,11.7138,11.7217,240800.0
2008-06-26 13:30:00,14.93,14.96,14.92,14.96,105000.0,11.7217,11.7453,11.7138,11.7453,105000.0
2008-06-26 13:40:00,14.96,14.96,14.93,14.93,143400.0,11.7453,11.7453,11.7217,11.7217,143400.0
2008-06-26 13:50:00,14.93,14.97,14.93,14.95,626000.0,11.7217,11.7531,11.7217,11.7374,626000.0
2008-06-26 14:00:00,14.94,14.97,14.92,14.97,577000.0,11.7295,11.7531,11.7138,11.7531,577000.0
2008-06-26 14:10:00,14.97,14.97,14.89,14.9,212000.0,11.7531,11.7531,11.6903,11.6981,212000.0
2008-06-26 14:20:00,14.9,14.95,14.87,14.94,622800.0,11.6981,11.7374,11.6746,11.7295,622800.0
2008-06-26 14:30:00,14.94,14.94,14.88,14.88,605000.0,11.7295,11.7295,11.6824,11.6824,605000.0
2008-06-26 14:40:00,14.88,14.9,14.83,14.84,215400.0,11.6824,11.6981,11.6432,11.651,215400.0
2008-06-26 14:50:00,14.83,14.86,14.83,14.85,791800.0,11.6432,11.6667,11.6432,11.6589,791800.0
2008-06-26 15:00:00,14.86,14.9,14.85,14.89,195200.0,11.6667,11.6981,11.6589,11.6903,195200.0
2008-06-26 15:10:00,14.89,14.94,14.87,14.9,285800.0,11.6903,11.7295,11.6746,11.6981,285800.0
2008-06-26 15:20:00,14.89,14.95,14.88,14.93,618200.0,11.6903,11.7374,11.6824,11.7217,618200.0
2008-06-26 15:30:00,14.93,14.94,14.9,14.92,666600.0,11.7217,11.7295,11.6981,11.7138,666600.0
2008-06-26 15:40:00,14.92,14.92,14.87,14.9,501600.0,11.7138,11.7138,11.6746,11.6981,501600.0
2008-06-26 15:50:00,14.9,14.9,14.85,14.86,718800.0,11.6981,11.6981,11.6589,11.6667,718800.0
2008-06-27 09:30:00,14.74,14.94,14.74,14.78,328000.0,11.5725,11.7295,11.5725,11.6039,328000.0
2008-06-27 09:40:00,14.77,14.77,14.53,14.55,608200.0,11.5961,11.5961,11.4077,11.4234,608200.0
2008-06-27 09:50:00,14.56,14.78,14.56,14.77,421200.0,11.4312,11.6039,11.4312,11.5961,421200.0
2008-06-27 10:00:00,14.81,15.02,14.81,14.97,613000.0,11.6275,11.7924,11.6275,11.7531,613000.0
2008-06-27 10:10:00,14.97,14.97,14.88,14.93,836800.0,11.7531,11.7531,11.6824,11.7217,836800.0
2008-06-27 10:20:00,14.92,14.97,14.91,14.95,291200.0,11.7138,11.7531,11.706,11.7374,291200.0
2008-06-27 10:30:00,14.94,15.02,14.93,14.96,605200.0,11.7295,11.7924,11.7217,11.7453,605200.0
2008-06-27 10:40:00,14.95,14.95,14.79,14.79,405200.0,11.7374,11.7374,11.6118,11.6118,405200.0
2008-06-27 10:50:00,14.78,14.8,14.77,14.8,139400.0,11.6039,11.6196,11.5961,11.6196,139400.0
2008-06-27 11:00:00,14.78,14.82,14.77,14.81,128600.0,11.6039,11.6353,11.5961,11.6275,128600.0
2008-06-27 11:10:00,14.81,14.85,14.79,14.82,61600.0,11.6275,11.6589,11.6118,11.6353,61600.0
2008-06-27 11:20:00,14.83,14.87,14.81,14.87,171600.0,11.6432,11.6746,11.6275,11.6746,171600.0
2008-06-27 11:30:00,14.87,14.88,14.84,14.87,220800.0,11.6746,11.6824,11.651,11.6746,220800.0
2008-06-27 11:40:00,14.86,14.88,14.85,14.88,84800.0,11.6667,11.6824,11.6589,11.6824,84800.0
2008-06-27 11:50:00,14.88,14.88,14.8,14.81,153200.0,11.6824,11.6824,11.6196,11.6275,153200.0
2008-06-27 12:00:00,14.81,14.85,14.8,14.85,475400.0,11.6275,11.6589,11.6196,11.6589,475400.0
2008-06-27 12:10:00,14.84,14.84,14.81,14.83,24200.0,11.651,11.651,11.6275,11.6432,24200.0
2008-06-27 12:20:00,14.85,14.87,14.84,14.85,101200.0,11.6589,11.6746,11.651,11.6589,101200.0
2008-06-27 12:30:00,14.86,14.86,14.81,14.81,32000.0,11.6667,11.6667,11.6275,11.6275,32000.0
2008-06-27 12:40:00,14.81,14.81,14.78,14.79,108400.0,11.6275,11.6275,11.6039,11.6118,108400.0
2008-06-27 12:50:00,14.79,14.81,14.77,14.8,99200.0,11.6118,11.6275,11.5961,11.6196,99200.0
2008-06-27 13:00:00,14.79,14.8,14.75,14.75,106800.0,11.6118,11.6196,11.5804,11.5804,106800.0
2008-06-27 13:10:00,14.75,14.76,14.72,14.76,367000.0,11.5804,11.5882,11.5568,11.5882,367000.0
2008-06-27 13:20:00,14.76,14.77,14.74,14.74,174200.0,11.5882,11.5961,11.5725,11.5725,174200.0
2008-06-27 13:30:00,14.74,14.75,14.68,14.68,95400.0,11.5725,11.5804,11.5254,11.5254,95400.0
2008-06-27 13:40:00,14.69,14.7,14.66,14.7,418000.0,11.5333,11.5411,11.5097,11.5411,418000.0
2008-06-27 13:50:00,14.7,14.71,14.67,14.7,138800.0,11.5411,11.549,11.5176,11.5411,138800.0
2008-06-27 14:00:00,14.7,14.72,14.68,14.71,146000.0,11.5411,11.5568,11.5254,11.549,146000.0
2008-06-27 14:10:00,14.7,14.78,14.68,14.74,269400.0,11.5411,11.6039,11.5254,11.5725,269400.0
2008-06-27 14:20:00,14.74,14.87,14.7,14.85,320000.0,11.5725,11.6746,11.5411,11.6589,320000.0
2008-06-27 14:30:00,14.85,14.95,14.85,14.92,1588600.0,11.6589,11.7374,11.6589,11.7138,1588600.0
2008-06-27 14:40:00,14.92,14.93,14.84,14.88,117000.0,11.7138,11.7217,11.651,11.6824,117000.0
2008-06-27 14:50:00,14.88,14.9,14.86,14.9,73800.0,11.6824,11.6981,11.6667,11.6981,73800.0
2008-06-27 15:00:00,14.9,14.9,14.84,14.87,72200.0,11.6981,11.6981,11.651,11.6746,72200.0
2008-06-27 15:10:00,14.86,14.92,14.86,14.92,813000.0,11.6667,11.7138,11.6667,11.7138,813000.0
2008-06-27 15:20:00,14.92,14.94,14.9,14.9,1023000.0,11.7138,11.7295,11.6981,11.6981,1023000.0
2008-06-27 15:30:00,14.9,14.9,14.88,14.88,229800.0,11.6981,11.6981,11.6824,11.6824,229800.0
2008-06-27 15:40:00,14.88,14.94,14.86,14.88,420600.0,11.6824,11.7295,11.6667,11.6824,420600.0
2008-06-27 15:50:00,14.88,14.9,14.86,14.86,299600.0,11.6824,11.6981,11.6667,11.6667,299600.0
2008-06-30 09:30:00,14.76,14.96,14.75,14.78,125600.0,11.5882,11.7453,11.5804,11.6039,125600.0
2008-06-30 09:40:00,14.76,14.76,14.64,14.64,78800.0,11.5882,11.5882,11.494,11.494,78800.0
2008-06-30 09:50:00,14.62,14.63,14.56,14.57,134600.0,11.4783,11.4862,11.4312,11.4391,134600.0
2008-06-30 10:00:00,14.58,14.67,14.54,14.67,303200.0,11.4469,11.5176,11.4155,11.5176,303200.0
2008-06-30 10:10:00,14.67,14.77,14.67,14.77,855000.0,11.5176,11.5961,11.5176,11.5961,855000.0
2008-06-30 10:20:00,14.77,14.84,14.76,14.81,962600.0,11.5961,11.651,11.5882,11.6275,962600.0
2008-06-30 10:30:00,14.81,14.83,14.72,14.76,90600.0,11.6275,11.6432,11.5568,11.5882,90600.0
2008-06-30 10:40:00,14.75,14.75,14.7,14.74,59800.0,11.5804,11.5804,11.5411,11.5725,59800.0
2008-06-30 10:50:00,14.74,14.83,14.74,14.83,40400.0,11.5725,11.6432,11.5725,11.6432,40400.0
2008-06-30 11:00:00,14.83,14.87,14.83,14.84,561600.0,11.6432,11.6746,11.6432,11.651,561600.0
2008-06-30 11:10:00,14.83,14.92,14.83,14.92,175600.0,11.6432,11.7138,11.6432,11.7138,175600.0
2008-06-30 11:20:00,14.95,15.01,14.91,15.01,113600.0,11.7374,11.7845,11.706,11.7845,113600.0
2008-06-30 11:30:00,15.02,15.06,14.99,15.02,294400.0,11.7924,11.8238,11.7688,11.7924,294400.0
2008-06-30 11:40:00,15.02,15.06,14.99,15.0,561600.0,11.7924,11.8238,11.7688,11.7767,561600.0
2008-06-30 11:50:00,15.0,15.06,14.98,15.05,322400.0,11.7767,11.8238,11.761,11.8159,322400.0
2008-06-30 12:00:00,15.06,15.06,15.04,15.05,335000.0,11.8238,11.8238,11.8081,11.8159,335000.0
2008-06-30 12:10:00,15.05,15.08,15.05,15.07,102800.0,11.8159,11.8395,11.8159,11.8316,102800.0
2008-06-30 12:20:00,15.06,15.06,15.03,15.06,39600.0,11.8238,11.8238,11.8002,11.8238,39600.0
2008-06-30 12:30:00,15.06,15.06,14.96,14.96,133800.0,11.8238,11.8238,11.7453,11.7453,133800.0
2008-06-30 12:40:00,14.96,14.97,14.92,14.97,210200.0,11.7453,11.7531,11.7138,11.7531,210200.0
2008-06-30 12:50:00,14.97,14.97,14.93,14.93,45200.0,11.7531,11.7531,11.7217,11.7217,45200.0
2008-06-30 13:00:00,14.93,14.94,14.88,14.88,339600.0,11.7217,11.7295,11.6824,11.6824,339600.0
2008-06-30 13:10:00,14.87,14.9,14.84,14.89,158000.0,11.6746,11.6981,11.651,11.6903,158000.0
2008-06-30 13:20:00,14.9,14.9,14.87,14.88,122400.0,11.6981,11.6981,11.6746,11.6824,122400.0
2008-06-30 13:30:00,14.86,14.86,14.83,14.83,77200.0,11.6667,11.6667,11.6432,11.6432,77200.0
2008-06-30 13:40:00,14.83,14.83,14.72,14.73,355400.0,11.6432,11.6432,11.5568,11.5647,355400.0
2008-06-30 13:50:00,14.73,14.77,14.71,14.77,74800.0,11.5647,11.5961,11.549,11.5961,74800.0
2008-06-30 14:00:00,14.77,14.78,14.75,14.78,356200.0,11.5961,11.6039,11.5804,11.6039,356200.0
2008-06-30 14:10:00,14.78,14.8,14.78,14.79,83400.0,11.6039,11.6196,11.6039,11.6118,83400.0
2008-06-30 14:20:00,14.79,14.81,14.78,14.8,364000.0,11.6118,11.6275,11.6039,11.6196,364000.0
2008-06-30 14:30:00,14.8,14.83,14.79,14.83,775800.0,11.6196,11.6432,11.6118,11.6432,775800.0
2008-06-30 14:40:00,14.83,14.84,14.81,14.83,524400.0,11.6432,11.651,11.6275,11.6432,524400.0
2008-06-30 14:50:00,14.83,14.87,14.81,14.85,2549200.0,11.6432,11.6746,11.6275,11.6589,2549200.0
2008-06-30 15:00:00,14.86,14.87,14.83,14.83,1543200.0,11.6667,11.6746,11.6432,11.6432,1543200.0
2008-06-30 15:10:00,14.83,14.84,14.81,14.83,190200.0,11.6432,11.651,11.6275,11.6432,190200.0
2008-06-30 15:20:00,14.84,14.84,14.78,14.79,288200.0,11.651,11.651,11.6039,11.6118,288200.0
2008-06-30 15:30:00,14.79,14.79,14.74,14.76,452800.0,11.6118,11.6118,11.5725,11.5882,452800.0
2008-06-30 15:40:00,14.76,14.78,14.68,14.69,318200.0,11.5882,11.6039,11.5254,11.5333,318200.0
2008-06-30 15:50:00,14.69,14.69,14.63,14.65,1245200.0,11.5333,11.5333,11.4862,11.5019,1245200.0
2008-07-01 09:30:00,14.5,14.5,14.34,14.4,1361200.0,11.3841,11.3841,11.2585,11.3056,1361200.0
2008-07-01 09:40:00,14.39,14.45,14.37,14.45,1194000.0,11.2977,11.3448,11.282,11.3448,1194000.0
2008-07-01 09:50:00,14.45,14.62,14.45,14.62,980200.0,11.3448,11.4783,11.3448,11.4783,980200.0
2008-07-01 10:00:00,14.62,14.75,14.59,14.6,1397800.0,11.4783,11.5804,11.4548,11.4626,1397800.0
2008-07-01 10:10:00,14.6,14.66,14.56,14.63,487800.0,11.4626,11.5097,11.4312,11.4862,487800.0
2008-07-01 10:20:00,14.64,14.65,14.57,14.6,589000.0,11.494,11.5019,11.4391,11.4626,589000.0
2008-07-01 10:30:00,14.6,14.72,14.6,14.71,98800.0,11.4626,11.5568,11.4626,11.549,98800.0
2008-07-01 10:40:00,14.71,14.71,14.59,14.64,107200.0,11.549,11.549,11.4548,11.494,107200.0
2008-07-01 10:50:00,14.65,14.72,14.6,14.72,658400.0,11.5019,11.5568,11.4626,11.5568,658400.0
2008-07-01 11:00:00,14.72,14.74,14.65,14.65,232000.0,11.5568,11.5725,11.5019,11.5019,232000.0
2008-07-01 11:10:00,14.64,14.65,14.6,14.6,161000.0,11.494,11.5019,11.4626,11.4626,161000.0
2008-07-01 11:20:00,14.6,14.62,14.57,14.57,94600.0,11.4626,11.4783,11.4391,11.4391,94600.0
2008-07-01 11:30:00,14.56,14.56,14.54,14.54,173400.0,11.4312,11.4312,11.4155,11.4155,173400.0
2008-07-01 11:40:00,14.53,14.53,14.49,14.49,154800.0,11.4077,11.4077,11.3762,11.3762,154800.0
2008-07-01 11:50:00,14.49,14.49,14.44,14.46,296000.0,11.3762,11.3762,11.337,11.3527,296000.0
2008-07-01 12:00:00,14.46,14.5,14.44,14.5,318600.0,11.3527,11.3841,11.337,11.3841,318600.0
2008-07-01 12:10:00,14.49,14.49,14.35,14.36,484600.0,11.3762,11.3762,11.2663,11.2742,484600.0
2008-07-01 12:20:00,14.36,14.38,14.32,14.34,331000.0,11.2742,11.2899,11.2428,11.2585,331000.0
2008-07-01 12:30:00,14.35,14.44,14.35,14.44,98000.0,11.2663,11.337,11.2663,11.337,98000.0
2008-07-01 12:40:00,14.44,14.45,14.39,14.45,63200.0,11.337,11.3448,11.2977,11.3448,63200.0
2008-07-01 12:50:00,14.45,14.49,14.43,14.46,80200.0,11.3448,11.3762,11.3291,11.3527,80200.0
2008-07-01 13:00:00,14.46,14.47,14.38,14.38,137200.0,11.3527,11.3605,11.2899,11.2899,137200.0
2008-07-01 13:10:00,14.39,14.46,14.38,14.45,225400.0,11.2977,11.3527,11.2899,11.3448,225400.0
2008-07-01 13:20:00,14.45,14.5,14.45,14.47,69800.0,11.3448,11.3841,11.3448,11.3605,69800.0
2008-07-01 13:30:00,14.45,14.47,14.42,14.44,159800.0,11.3448,11.3605,11.3213,11.337,159800.0
2008-07-01 13:40:00,14.44,14.53,14.42,14.53,118600.0,11.337,11.4077,11.3213,11.4077,118600.0
2008-07-01 13:50:00,14.54,14.66,14.53,14.64,724200.0,11.4155,11.5097,11.4077,11.494,724200.0
2008-07-01 14:00:00,14.63,14.68,14.62,14.64,410200.0,11.4862,11.5254,11.4783,11.494,410200.0
2008-07-01 14:10:00,14.63,14.72,14.62,14.65,1169400.0,11.4862,11.5568,11.4783,11.5019,1169400.0
2008-07-01 14:20:00,14.65,14.72,14.64,14.65,291400.0,11.5019,11.5568,11.494,11.5019,291400.0
2008-07-01 14:30:00,14.65,14.7,14.63,14.68,105800.0,11.5019,11.5411,11.4862,11.5254,105800.0
2008-07-01 14:40:00,14.68,14.83,14.68,14.76,203800.0,11.5254,11.6432,11.5254,11.5882,203800.0
2008-07-01 14:50:00,14.76,14.77,14.72,14.72,790000.0,11.5882,11.5961,11.5568,11.5568,790000.0
2008-07-01 15:00:00,14.72,14.73,14.67,14.71,266200.0,11.5568,11.5647,11.5176,11.549,266200.0
2008-07-01 15:10:00,14.71,14.76,14.68,14.72,900800.0,11.549,11.5882,11.5254,11.5568,900800.0
2008-07-01 15:20:00,14.72,14.77,14.7,14.72,383800.0,11.5568,11.5961,11.5411,11.5568,383800.0
2008-07-01 15:30:00,14.71,14.8,14.71,14.8,231400.0,11.549,11.6196,11.549,11.6196,231400.0
2008-07-01 15:40:00,14.81,14.81,14.76,14.77,154000.0,11.6275,11.6275,11.5882,11.5961,154000.0
2008-07-01 15:50:00,14.77,14.83,14.77,14.83,236800.0,11.5961,11.6432,11.5961,11.6432,236800.0
2008-07-02 09:30:00,14.8,14.99,14.8,14.97,759800.0,11.6196,11.7688,11.6196,11.7531,759800.0
2008-07-02 09:40:00,14.97,15.02,14.95,14.98,962600.0,11.7531,11.7924,11.7374,11.761,962600.0
2008-07-02 09:50:00,14.98,15.03,14.92,15.01,476000.0,11.761,11.8002,11.7138,11.7845,476000.0
2008-07-02 10:00:00,15.02,15.06,15.02,15.05,319800.0,11.7924,11.8238,11.7924,11.8159,319800.0
2008-07-02 10:10:00,15.05,15.06,14.99,15.02,332600.0,11.8159,11.8238,11.7688,11.7924,332600.0
2008-07-02 10:20:00,15.02,15.08,15.0,15.01,202200.0,11.7924,11.8395,11.7767,11.7845,202200.0
2008-07-02 10:30:00,15.01,15.04,14.97,14.97,373600.0,11.7845,11.8081,11.7531,11.7531,373600.0
2008-07-02 10:40:00,14.97,15.07,14.97,15.07,282000.0,11.7531,11.8316,11.7531,11.8316,282000.0
2008-07-02 10:50:00,15.07,15.07,15.0,15.0,193600.0,11.8316,11.8316,11.7767,11.7767,193600.0
2008-07-02 11:00:00,15.0,15.01,14.83,14.85,618400.0,11.7767,11.7845,11.6432,11.6589,618400.0
2008-07-02 11:10:00,14.85,14.87,14.83,14.87,401400.0,11.6589,11.6746,11.6432,11.6746,401400.0
2008-07-02 11:20:00,14.86,14.86,14.78,14.8,285200.0,11.6667,11.6667,11.6039,11.6196,285200.0
2008-07-02 11:30:00,14.8,14.82,14.73,14.74,184400.0,11.6196,11.6353,11.5647,11.5725,184400.0
2008-07-02 11:40:00,14.75,14.76,14.7,14.72,310800.0,11.5804,11.5882,11.5411,11.5568,310800.0
2008-07-02 11:50:00,14.71,14.71,14.65,14.68,172400.0,11.549,11.549,11.5019,11.5254,172400.0
2008-07-02 12:00:00,14.68,14.75,14.68,14.75,87800.0,11.5254,11.5804,11.5254,11.5804,87800.0
2008-07-02 12:10:00,14.76,14.79,14.74,14.75,199200.0,11.5882,11.6118,11.5725,11.5804,199200.0
2008-07-02 12:20:00,14.75,14.76,14.7,14.76,404800.0,11.5804,11.5882,11.5411,11.5882,404800.0
2008-07-02 12:30:00,14.76,14.77,14.74,14.74,271000.0,11.5882,11.5961,11.5725,11.5725,271000.0
2008-07-02 12:40:00,14.74,14.75,14.72,14.73,104800.0,11.5725,11.5804,11.5568,11.5647,104800.0
2008-07-02 12:50:00,14.74,14.77,14.73,14.76,163600.0,11.5725,11.5961,11.5647,11.5882,163600.0
2008-07-02 13:00:00,14.76,14.76,14.71,14.71,45400.0,11.5882,11.5882,11.549,11.549,45400.0
2008-07-02 13:10:00,14.72,14.77,14.72,14.77,261000.0,11.5568,11.5961,11.5568,11.5961,261000.0
2008-07-02 13:20:00,14.76,14.79,14.76,14.79,90000.0,11.5882,11.6118,11.5882,11.6118,90000.0
2008-07-02 13:30:00,14.78,14.8,14.76,14.77,98200.0,11.6039,11.6196,11.5882,11.5961,98200.0
2008-07-02 13:40:00,14.78,14.81,14.77,14.81,50800.0,11.6039,11.6275,11.5961,11.6275,50800.0
2008-07-02 13:50:00,14.81,14.86,14.81,14.84,298200.0,11.6275,11.6667,11.6275,11.651,298200.0
2008-07-02 14:00:00,14.84,14.87,14.76,14.77,374200.0,11.651,11.6746,11.5882,11.5961,374200.0
2008-07-02 14:10:00,14.77,14.79,14.76,14.79,98400.0,11.5961,11.6118,11.5882,11.6118,98400.0
2008-07-02 14:20:00,14.79,14.79,14.63,14.63,529200.0,11.6118,11.6118,11.4862,11.4862,529200.0
2008-07-02 14:30:00,14.63,14.7,14.63,14.63,237200.0,11.4862,11.5411,11.4862,11.4862,237200.0
2008-07-02 14:40:00,14.63,14.67,14.63,14.65,174800.0,11.4862,11.5176,11.4862,11.5019,174800.0
2008-07-02 14:50:00,14.65,14.67,14.62,14.63,155000.0,11.5019,11.5176,11.4783,11.4862,155000.0
2008-07-02 15:00:00,14.63,14.66,14.6,14.61,135200.0,11.4862,11.5097,11.4626,11.4705,135200.0
2008-07-02 15:10:00,14.61,14.68,14.61,14.63,278200.0,11.4705,11.5254,11.4705,11.4862,278200.0
2008-07-02 15:20:00,14.63,14.65,14.57,14.58,277000.0,11.4862,11.5019,11.4391,11.4469,277000.0
2008-07-02 15:30:00,14.58,14.58,14.53,14.56,193600.0,11.4469,11.4469,11.4077,11.4312,193600.0
2008-07-02 15:40:00,14.56,14.56,14.53,14.54,280800.0,11.4312,11.4312,11.4077,11.4155,280800.0
2008-07-02 15:50:00,14.53,14.57,14.53,14.53,618200.0,11.4077,11.4391,11.4077,11.4077,618200.0
2008-07-03 09:30:00,14.72,14.72,14.53,14.57,395200.0,11.5568,11.5568,11.4077,11.4391,395200.0
2008-07-03 09:40:00,14.55,14.55,14.37,14.4,502000.0,11.4234,11.4234,11.282,11.3056,502000.0
2008-07-03 09:50:00,14.4,14.46,14.39,14.45,96600.0,11.3056,11.3527,11.2977,11.3448,96600.0
2008-07-03 10:00:00,14.44,14.49,14.32,14.47,584800.0,11.337,11.3762,11.2428,11.3605,584800.0
2008-07-03 10:10:00,14.47,14.65,14.44,14.63,257400.0,11.3605,11.5019,11.337,11.4862,257400.0
2008-07-03 10:20:00,14.63,14.68,14.55,14.63,99600.0,11.4862,11.5254,11.4234,11.4862,99600.0
2008-07-03 10:30:00,14.65,14.76,14.64,14.73,553400.0,11.5019,11.5882,11.494,11.5647,553400.0
2008-07-03 10:40:00,14.72,14.72,14.61,14.69,193600.0,11.5568,11.5568,11.4705,11.5333,193600.0
2008-07-03 10:50:00,14.69,14.72,14.62,14.62,139200.0,11.5333,11.5568,11.4783,11.4783,139200.0
2008-07-03 11:00:00,14.62,14.68,14.6,14.65,669000.0,11.4783,11.5254,11.4626,11.5019,669000.0
2008-07-03 11:10:00,14.65,14.67,14.61,14.65,309200.0,11.5019,11.5176,11.4705,11.5019,309200.0
2008-07-03 11:20:00,14.65,14.65,14.61,14.65,212800.0,11.5019,11.5019,11.4705,11.5019,212800.0
2008-07-03 11:30:00,14.65,14.65,14.58,14.63,219000.0,11.5019,11.5019,11.4469,11.4862,219000.0
2008-07-03 11:40:00,14.63,14.67,14.61,14.65,216600.0,11.4862,11.5176,11.4705,11.5019,216600.0
2008-07-03 11:50:00,14.65,14.65,14.6,14.61,39800.0,11.5019,11.5019,11.4626,11.4705,39800.0
2008-07-03 12:00:00,14.62,14.62,14.51,14.51,124600.0,11.4783,11.4783,11.392,11.392,124600.0
2008-07-03 12:10:00,14.51,14.59,14.51,14.58,57800.0,11.392,11.4548,11.392,11.4469,57800.0
2008-07-03 12:20:00,14.58,14.6,14.56,14.57,174600.0,11.4469,11.4626,11.4312,11.4391,174600.0
2008-07-03 12:30:00,14.57,14.57,14.48,14.53,78600.0,11.4391,11.4391,11.3684,11.4077,78600.0
2008-07-03 12:40:00,14.53,14.56,14.5,14.56,107800.0,11.4077,11.4312,11.3841,11.4312,107800.0
2008-07-03 12:50:00,14.56,14.56,14.49,14.52,241400.0,11.4312,11.4312,11.3762,11.3998,241400.0
2008-07-07 09:30:00,14.53,14.86,14.53,14.83,271800.0,11.4077,11.6667,11.4077,11.6432,271800.0
2008-07-07 09:40:00,14.82,14.85,14.77,14.84,254000.0,11.6353,11.6589,11.5961,11.651,254000.0
2008-07-07 09:50:00,14.84,14.86,14.79,14.81,171400.0,11.651,11.6667,11.6118,11.6275,171400.0
2008-07-07 10:00:00,14.81,14.81,14.71,14.71,121400.0,11.6275,11.6275,11.549,11.549,121400.0
2008-07-07 10:10:00,14.72,14.73,14.65,14.66,82600.0,11.5568,11.5647,11.5019,11.5097,82600.0
2008-07-07 10:20:00,14.67,14.72,14.66,14.7,147200.0,11.5176,11.5568,11.5097,11.5411,147200.0
2008-07-07 10:30:00,14.7,14.76,14.69,14.75,98200.0,11.5411,11.5882,11.5333,11.5804,98200.0
2008-07-07 10:40:00,14.76,14.76,14.71,14.71,74200.0,11.5882,11.5882,11.549,11.549,74200.0
2008-07-07 10:50:00,14.7,14.72,14.68,14.68,27000.0,11.5411,11.5568,11.5254,11.5254,27000.0
2008-07-07 11:00:00,14.69,14.7,14.63,14.65,200200.0,11.5333,11.5411,11.4862,11.5019,200200.0
2008-07-07 11:10:00,14.65,14.76,14.65,14.76,372000.0,11.5019,11.5882,11.5019,11.5882,372000.0
2008-07-07 11:20:00,14.76,14.79,14.76,14.76,438600.0,11.5882,11.6118,11.5882,11.5882,438600.0
2008-07-07 11:30:00,14.77,14.79,14.72,14.77,507000.0,11.5961,11.6118,11.5568,11.5961,507000.0
2008-07-07 11:40:00,14.76,14.77,14.72,14.73,71600.0,11.5882,11.5961,11.5568,11.5647,71600.0
2008-07-07 11:50:00,14.72,14.78,14.71,14.76,135400.0,11.5568,11.6039,11.549,11.5882,135400.0
2008-07-07 12:00:00,14.76,14.79,14.75,14.78,177400.0,11.5882,11.6118,11.5804,11.6039,177400.0
2008-07-07 12:10:00,14.78,14.78,14.65,14.67,178200.0,11.6039,11.6039,11.5019,11.5176,178200.0
2008-07-07 12:20:00,14.67,14.67,14.53,14.53,264600.0,11.5176,11.5176,11.4077,11.4077,264600.0
2008-07-07 12:30:00,14.53,14.59,14.52,14.59,287200.0,11.4077,11.4548,11.3998,11.4548,287200.0
2008-07-07 12:40:00,14.6,14.63,14.57,14.6,327000.0,11.4626,11.4862,11.4391,11.4626,327000.0
2008-07-07 12:50:00,14.6,14.63,14.48,14.49,170600.0,11.4626,11.4862,11.3684,11.3762,170600.0
2008-07-07 13:00:00,14.49,14.56,14.45,14.55,423600.0,11.3762,11.4312,11.3448,11.4234,423600.0
2008-07-07 13:10:00,14.55,14.58,14.54,14.55,130400.0,11.4234,11.4469,11.4155,11.4234,130400.0
2008-07-07 13:20:00,14.54,14.55,14.51,14.53,69000.0,11.4155,11.4234,11.392,11.4077,69000.0
2008-07-07 13:30:00,14.53,14.56,14.51,14.51,139000.0,11.4077,11.4312,11.392,11.392,139000.0
2008-07-07 13:40:00,14.51,14.54,14.48,14.53,185800.0,11.392,11.4155,11.3684,11.4077,185800.0
2008-07-07 13:50:00,14.53,14.53,14.46,14.48,306000.0,11.4077,11.4077,11.3527,11.3684,306000.0
2008-07-07 14:00:00,14.48,14.53,14.43,14.47,162600.0,11.3684,11.4077,11.3291,11.3605,162600.0
2008-07-07 14:10:00,14.47,14.53,14.42,14.51,477000.0,11.3605,11.4077,11.3213,11.392,477000.0
2008-07-07 14:20:00,14.51,14.57,14.45,14.47,1564600.0,11.392,11.4391,11.3448,11.3605,1564600.0
2008-07-07 14:30:00,14.47,14.49,14.42,14.43,339000.0,11.3605,11.3762,11.3213,11.3291,339000.0
2008-07-07 14:40:00,14.43,14.43,14.36,14.38,224000.0,11.3291,11.3291,11.2742,11.2899,224000.0
2008-07-07 14:50:00,14.38,14.47,14.38,14.47,781400.0,11.2899,11.3605,11.2899,11.3605,781400.0
2008-07-07 15:00:00,14.49,14.56,14.49,14.56,520200.0,11.3762,11.4312,11.3762,11.4312,520200.0
2008-07-07 15:10:00,14.56,14.64,14.56,14.64,813000.0,11.4312,11.494,11.4312,11.494,813000.0
2008-07-07 15:20:00,14.64,14.7,14.58,14.7,922400.0,11.494,11.5411,11.4469,11.5411,922400.0
2008-07-07 15:30:00,14.7,14.74,14.68,14.74,1052000.0,11.5411,11.5725,11.5254,11.5725,1052000.0
2008-07-07 15:40:00,14.74,14.76,14.67,14.68,633400.0,11.5725,11.5882,11.5176,11.5254,633400.0
2008-07-07 15:50:00,14.67,14.69,14.59,14.6,579800.0,11.5176,11.5333,11.4548,11.4626,579800.0
2008-07-08 09:30:00,14.63,14.68,14.49,14.68,482400.0,11.4862,11.5254,11.3762,11.5254,482400.0
2008-07-08 09:40:00,14.67,14.78,14.65,14.65,219400.0,11.5176,11.6039,11.5019,11.5019,219400.0
2008-07-08 09:50:00,14.65,14.66,14.56,14.58,546200.0,11.5019,11.5097,11.4312,11.4469,546200.0
2008-07-08 10:00:00,14.57,14.57,14.45,14.56,337200.0,11.4391,11.4391,11.3448,11.4312,337200.0
2008-07-08 10:10:00,14.55,14.6,14.43,14.47,471000.0,11.4234,11.4626,11.3291,11.3605,471000.0
2008-07-08 10:20:00,14.47,14.56,14.43,14.53,665000.0,11.3605,11.4312,11.3291,11.4077,665000.0
2008-07-08 10:30:00,14.53,14.56,14.39,14.42,206800.0,11.4077,11.4312,11.2977,11.3213,206800.0
2008-07-08 10:40:00,14.4,14.45,14.37,14.45,145200.0,11.3056,11.3448,11.282,11.3448,145200.0
2008-07-08 10:50:00,14.45,14.48,14.42,14.45,143600.0,11.3448,11.3684,11.3213,11.3448,143600.0
2008-07-08 11:00:00,14.47,14.6,14.45,14.59,699600.0,11.3605,11.4626,11.3448,11.4548,699600.0
2008-07-08 11:10:00,14.61,14.74,14.59,14.69,1091200.0,11.4705,11.5725,11.4548,11.5333,1091200.0
2008-07-08 11:20:00,14.68,14.74,14.65,14.74,188600.0,11.5254,11.5725,11.5019,11.5725,188600.0
2008-07-08 11:30:00,14.72,14.75,14.67,14.67,472200.0,11.5568,11.5804,11.5176,11.5176,472200.0
2008-07-08 11:40:00,14.66,14.66,14.62,14.62,146000.0,11.5097,11.5097,11.4783,11.4783,146000.0
2008-07-08 11:50:00,14.62,14.65,14.57,14.61,158000.0,11.4783,11.5019,11.4391,11.4705,158000.0
2008-07-08 12:00:00,14.62,14.63,14.56,14.6,44400.0,11.4783,11.4862,11.4312,11.4626,44400.0
2008-07-08 12:10:00,14.61,14.63,14.58,14.59,200400.0,11.4705,11.4862,11.4469,11.4548,200400.0
2008-07-08 12:20:00,14.58,14.64,14.56,14.64,213200.0,11.4469,11.494,11.4312,11.494,213200.0
2008-07-08 12:30:00,14.65,14.65,14.6,14.61,1553600.0,11.5019,11.5019,11.4626,11.4705,1553600.0
2008-07-08 12:40:00,14.6,14.62,14.54,14.54,296400.0,11.4626,11.4783,11.4155,11.4155,296400.0
2008-07-08 12:50:00,14.54,14.58,14.54,14.56,109000.0,11.4155,11.4469,11.4155,11.4312,109000.0
2008-07-08 13:00:00,14.56,14.63,14.54,14.62,310800.0,11.4312,11.4862,11.4155,11.4783,310800.0
2008-07-08 13:10:00,14.62,14.62,14.52,14.54,175600.0,11.4783,11.4783,11.3998,11.4155,175600.0
2008-07-08 13:20:00,14.53,14.56,14.49,14.56,164400.0,11.4077,11.4312,11.3762,11.4312,164400.0
2008-07-08 13:30:00,14.56,14.56,14.47,14.47,170600.0,11.4312,11.4312,11.3605,11.3605,170600.0
2008-07-08 13:40:00,14.47,14.55,14.47,14.51,184400.0,11.3605,11.4234,11.3605,11.392,184400.0
2008-07-08 13:50:00,14.51,14.53,14.49,14.51,157000.0,11.392,11.4077,11.3762,11.392,157000.0
2008-07-08 14:00:00,14.51,14.59,14.49,14.58,432800.0,11.392,11.4548,11.3762,11.4469,432800.0
2008-07-08 14:10:00,14.58,14.6,14.56,14.58,1252800.0,11.4469,11.4626,11.4312,11.4469,1252800.0
2008-07-08 14:20:00,14.59,14.67,14.58,14.65,1844400.0,11.4548,11.5176,11.4469,11.5019,1844400.0
2008-07-08 14:30:00,14.65,14.75,14.63,14.72,899600.0,11.5019,11.5804,11.4862,11.5568,899600.0
2008-07-08 14:40:00,14.72,14.78,14.72,14.74,526000.0,11.5568,11.6039,11.5568,11.5725,526000.0
2008-07-08 14:50:00,14.74,14.79,14.73,14.79,205400.0,11.5725,11.6118,11.5647,11.6118,205400.0
2008-07-08 15:00:00,14.79,14.84,14.77,14.83,818800.0,11.6118,11.651,11.5961,11.6432,818800.0
2008-07-08 15:10:00,14.84,14.87,14.83,14.85,658800.0,11.651,11.6746,11.6432,11.6589,658800.0
2008-07-08 15:20:00,14.84,14.87,14.8,14.87,589600.0,11.651,11.6746,11.6196,11.6746,589600.0
2008-07-08 15:30:00,14.87,14.87,14.82,14.86,563000.0,11.6746,11.6746,11.6353,11.6667,563000.0
2008-07-08 15:40:00,14.86,14.92,14.86,14.91,1368200.0,11.6667,11.7138,11.6667,11.706,1368200.0
2008-07-08 15:50:00,14.91,14.93,14.86,14.86,908400.0,11.706,11.7217,11.6667,11.6667,908400.0
2008-07-09 09:30:00,14.96,14.96,14.67,14.67,958000.0,11.7453,11.7453,11.5176,11.5176,958000.0
2008-07-09 09:40:00,14.67,14.87,14.64,14.68,706800.0,11.5176,11.6746,11.494,11.5254,706800.0
2008-07-09 09:50:00,14.67,14.7,14.63,14.69,67800.0,11.5176,11.5411,11.4862,11.5333,67800.0
2008-07-09 10:00:00,14.67,14.69,14.6,14.69,194600.0,11.5176,11.5333,11.4626,11.5333,194600.0
2008-07-09 10:10:00,14.69,14.74,14.66,14.74,260800.0,11.5333,11.5725,11.5097,11.5725,260800.0
2008-07-09 10:20:00,14.74,14.8,14.71,14.79,334800.0,11.5725,11.6196,11.549,11.6118,334800.0
2008-07-09 10:30:00,14.78,14.79,14.63,14.69,1200800.0,11.6039,11.6118,11.4862,11.5333,1200800.0
2008-07-09 10:40:00,14.69,14.75,14.51,14.71,593200.0,11.5333,11.5804,11.392,11.549,593200.0
2008-07-09 10:50:00,14.71,14.78,14.7,14.75,319400.0,11.549,11.6039,11.5411,11.5804,319400.0
2008-07-09 11:00:00,14.74,14.78,14.73,14.77,77200.0,11.5725,11.6039,11.5647,11.5961,77200.0
2008-07-09 11:10:00,14.78,14.78,14.71,14.77,89000.0,11.6039,11.6039,11.549,11.5961,89000.0
2008-07-09 11:20:00,14.76,14.87,14.76,14.87,191600.0,11.5882,11.6746,11.5882,11.6746,191600.0
2008-07-09 11:30:00,14.88,14.88,14.77,14.78,174200.0,11.6824,11.6824,11.5961,11.6039,174200.0
2008-07-09 11:40:00,14.79,14.83,14.79,14.81,517800.0,11.6118,11.6432,11.6118,11.6275,517800.0
2008-07-09 11:50:00,14.8,14.8,14.74,14.8,213000.0,11.6196,11.6196,11.5725,11.6196,213000.0
2008-07-09 12:00:00,14.8,14.8,14.76,14.79,86200.0,11.6196,11.6196,11.5882,11.6118,86200.0
2008-07-09 12:10:00,14.8,14.84,14.78,14.83,245800.0,11.6196,11.651,11.6039,11.6432,245800.0
2008-07-09 12:20:00,14.84,14.88,14.82,14.84,728000.0,11.651,11.6824,11.6353,11.651,728000.0
2008-07-09 12:30:00,14.83,14.88,14.76,14.78,1740400.0,11.6432,11.6824,11.5882,11.6039,1740400.0
2008-07-09 12:40:00,14.78,14.81,14.76,14.79,62800.0,11.6039,11.6275,11.5882,11.6118,62800.0
2008-07-09 12:50:00,14.79,14.8,14.78,14.78,109600.0,11.6118,11.6196,11.6039,11.6039,109600.0
2008-07-09 13:00:00,14.78,14.78,14.69,14.72,294000.0,11.6039,11.6039,11.5333,11.5568,294000.0
2008-07-09 13:10:00,14.72,14.76,14.72,14.76,54200.0,11.5568,11.5882,11.5568,11.5882,54200.0
2008-07-09 13:20:00,14.76,14.77,14.72,14.74,75200.0,11.5882,11.5961,11.5568,11.5725,75200.0
2008-07-09 13:30:00,14.74,14.79,14.74,14.75,183800.0,11.5725,11.6118,11.5725,11.5804,183800.0
2008-07-09 13:40:00,14.76,14.8,14.75,14.8,419000.0,11.5882,11.6196,11.5804,11.6196,419000.0
2008-07-09 13:50:00,14.79,14.79,14.74,14.78,29000.0,11.6118,11.6118,11.5725,11.6039,29000.0
2008-07-09 14:00:00,14.77,14.77,14.71,14.74,271400.0,11.5961,11.5961,11.549,11.5725,271400.0
2008-07-09 14:10:00,14.74,14.76,14.72,14.72,136200.0,11.5725,11.5882,11.5568,11.5568,136200.0
2008-07-09 14:20:00,14.72,14.74,14.7,14.71,101800.0,11.5568,11.5725,11.5411,11.549,101800.0
2008-07-09 14:30:00,14.71,14.72,14.68,14.7,102000.0,11.549,11.5568,11.5254,11.5411,102000.0
2008-07-09 14:40:00,14.71,14.72,14.65,14.65,159800.0,11.549,11.5568,11.5019,11.5019,159800.0
2008-07-09 14:50:00,14.66,14.66,14.59,14.6,291600.0,11.5097,11.5097,11.4548,11.4626,291600.0
2008-07-09 15:00:00,14.59,14.62,14.55,14.55,799800.0,11.4548,11.4783,11.4234,11.4234,799800.0
2008-07-09 15:10:00,14.55,14.61,14.55,14.59,486200.0,11.4234,11.4705,11.4234,11.4548,486200.0
2008-07-09 15:20:00,14.59,14.61,14.56,14.58,266600.0,11.4548,11.4705,11.4312,11.4469,266600.0
2008-07-09 15:30:00,14.58,14.6,14.52,14.52,263600.0,11.4469,11.4626,11.3998,11.3998,263600.0
2008-07-09 15:40:00,14.52,14.52,14.42,14.43,1205400.0,11.3998,11.3998,11.3213,11.3291,1205400.0
2008-07-09 15:50:00,14.43,14.54,14.43,14.47,1418400.0,11.3291,11.4155,11.3291,11.3605,1418400.0
2008-07-10 09:30:00,14.4,14.4,14.16,14.22,1052800.0,11.3056,11.3056,11.1172,11.1643,1052800.0
2008-07-10 09:40:00,14.22,14.47,14.18,14.47,545200.0,11.1643,11.3605,11.1329,11.3605,545200.0
2008-07-10 09:50:00,14.46,14.46,14.33,14.33,1016400.0,11.3527,11.3527,11.2506,11.2506,1016400.0
2008-07-10 10:00:00,14.33,14.37,14.22,14.26,467000.0,11.2506,11.282,11.1643,11.1957,467000.0
2008-07-10 10:10:00,14.24,14.28,14.12,14.13,532600.0,11.18,11.2114,11.0858,11.0936,532600.0
2008-07-10 10:20:00,14.12,14.15,14.05,14.12,950000.0,11.0858,11.1093,11.0308,11.0858,950000.0
2008-07-10 10:30:00,14.12,14.18,14.1,14.13,892400.0,11.0858,11.1329,11.0701,11.0936,892400.0
2008-07-10 10:40:00,14.13,14.19,14.11,14.12,530400.0,11.0936,11.1407,11.0779,11.0858,530400.0
2008-07-10 10:50:00,14.12,14.13,14.07,14.08,285800.0,11.0858,11.0936,11.0465,11.0544,285800.0
2008-07-10 11:00:00,14.08,14.18,14.03,14.08,684400.0,11.0544,11.1329,11.0151,11.0544,684400.0
2008-07-10 11:10:00,14.08,14.13,14.0,14.02,455400.0,11.0544,11.0936,10.9915,11.0072,455400.0
2008-07-10 11:20:00,14.03,14.06,14.01,14.06,369800.0,11.0151,11.0387,10.9994,11.0387,369800.0
2008-07-10 11:30:00,14.05,14.16,14.05,14.15,183000.0,11.0308,11.1172,11.0308,11.1093,183000.0
2008-07-10 11:40:00,14.15,14.16,14.1,14.1,391600.0,11.1093,11.1172,11.0701,11.0701,391600.0
2008-07-10 11:50:00,14.11,14.16,14.11,14.16,79200.0,11.0779,11.1172,11.0779,11.1172,79200.0
2008-07-10 12:00:00,14.17,14.27,14.17,14.22,113400.0,11.125,11.2035,11.125,11.1643,113400.0
2008-07-10 12:10:00,14.22,14.28,14.19,14.25,345000.0,11.1643,11.2114,11.1407,11.1878,345000.0
2008-07-10 12:20:00,14.25,14.25,14.2,14.21,87400.0,11.1878,11.1878,11.1486,11.1564,87400.0
2008-07-10 12:30:00,14.22,14.23,14.21,14.21,78200.0,11.1643,11.1721,11.1564,11.1564,78200.0
2008-07-10 12:40:00,14.22,14.22,14.19,14.21,68600.0,11.1643,11.1643,11.1407,11.1564,68600.0
2008-07-10 12:50:00,14.21,14.21,14.14,14.15,38000.0,11.1564,11.1564,11.1015,11.1093,38000.0
2008-07-10 13:00:00,14.15,14.24,14.15,14.22,77800.0,11.1093,11.18,11.1093,11.1643,77800.0
2008-07-10 13:10:00,14.22,14.26,14.19,14.2,728600.0,11.1643,11.1957,11.1407,11.1486,728600.0
2008-07-10 13:20:00,14.21,14.23,14.18,14.22,56000.0,11.1564,11.1721,11.1329,11.1643,56000.0
2008-07-10 13:30:00,14.22,14.33,14.22,14.3,1168200.0,11.1643,11.2506,11.1643,11.2271,1168200.0
2008-07-10 13:40:00,14.3,14.31,14.26,14.28,375000.0,11.2271,11.2349,11.1957,11.2114,375000.0
2008-07-10 13:50:00,14.28,14.29,14.24,14.24,370800.0,11.2114,11.2192,11.18,11.18,370800.0
2008-07-10 14:00:00,14.24,14.28,14.22,14.22,266800.0,11.18,11.2114,11.1643,11.1643,266800.0
2008-07-10 14:10:00,14.22,14.23,14.13,14.13,259600.0,11.1643,11.1721,11.0936,11.0936,259600.0
2008-07-10 14:20:00,14.14,14.18,14.0,14.05,480400.0,11.1015,11.1329,10.9915,11.0308,480400.0
2008-07-10 14:30:00,14.05,14.11,14.05,14.06,368400.0,11.0308,11.0779,11.0308,11.0387,368400.0
2008-07-10 14:40:00,14.06,14.06,13.96,13.96,185400.0,11.0387,11.0387,10.9601,10.9601,185400.0
2008-07-10 14:50:00,13.96,13.97,13.88,13.93,701200.0,10.9601,10.968,10.8973,10.9366,701200.0
2008-07-10 15:00:00,13.93,14.03,13.92,14.03,379400.0,10.9366,11.0151,10.9287,11.0151,379400.0
2008-07-10 15:10:00,14.01,14.03,13.96,13.96,409200.0,10.9994,11.0151,10.9601,10.9601,409200.0
2008-07-10 15:20:00,13.96,14.03,13.96,13.98,355800.0,10.9601,11.0151,10.9601,10.9758,355800.0
2008-07-10 15:30:00,13.97,13.98,13.9,13.93,243600.0,10.968,10.9758,10.913,10.9366,243600.0
2008-07-10 15:40:00,13.92,13.96,13.9,13.96,576400.0,10.9287,10.9601,10.913,10.9601,576400.0
2008-07-10 15:50:00,13.96,13.99,13.93,13.99,585400.0,10.9601,10.9837,10.9366,10.9837,585400.0
2008-07-11 09:30:00,13.74,13.79,13.59,13.64,824200.0,10.7874,10.8267,10.6697,10.7089,824200.0
2008-07-11 09:40:00,13.63,13.75,13.57,13.73,407200.0,10.7011,10.7953,10.6539,10.7796,407200.0
2008-07-11 09:50:00,13.73,13.77,13.66,13.7,1148600.0,10.7796,10.811,10.7246,10.756,1148600.0
2008-07-11 10:00:00,13.71,13.79,13.65,13.76,431000.0,10.7639,10.8267,10.7168,10.8031,431000.0
2008-07-11 10:10:00,13.76,13.76,13.65,13.69,677200.0,10.8031,10.8031,10.7168,10.7482,677200.0
2008-07-11 10:20:00,13.7,13.74,13.58,13.65,205800.0,10.756,10.7874,10.6618,10.7168,205800.0
2008-07-11 10:30:00,13.64,13.67,13.55,13.55,755800.0,10.7089,10.7325,10.6382,10.6382,755800.0
2008-07-11 10:40:00,13.54,13.57,13.52,13.56,561400.0,10.6304,10.6539,10.6147,10.6461,561400.0
2008-07-11 10:50:00,13.56,13.61,13.55,13.59,153600.0,10.6461,10.6854,10.6382,10.6697,153600.0
2008-07-11 11:00:00,13.58,13.63,13.56,13.56,139400.0,10.6618,10.7011,10.6461,10.6461,139400.0
2008-07-11 11:10:00,13.57,13.6,13.54,13.56,117200.0,10.6539,10.6775,10.6304,10.6461,117200.0
2008-07-11 11:20:00,13.56,13.59,13.52,13.52,289800.0,10.6461,10.6697,10.6147,10.6147,289800.0
2008-07-11 11:30:00,13.5,13.55,13.46,13.54,152600.0,10.599,10.6382,10.5676,10.6304,152600.0
2008-07-11 11:40:00,13.53,13.57,13.52,13.54,197200.0,10.6225,10.6539,10.6147,10.6304,197200.0
2008-07-11 11:50:00,13.54,13.56,13.5,13.56,31800.0,10.6304,10.6461,10.599,10.6461,31800.0
2008-07-11 12:00:00,13.56,13.56,13.49,13.49,74400.0,10.6461,10.6461,10.5911,10.5911,74400.0
2008-07-11 12:10:00,13.49,13.49,13.47,13.47,99400.0,10.5911,10.5911,10.5754,10.5754,99400.0
2008-07-11 12:20:00,13.47,13.52,13.45,13.5,95800.0,10.5754,10.6147,10.5597,10.599,95800.0
2008-07-11 12:30:00,13.49,13.49,13.43,13.43,454400.0,10.5911,10.5911,10.544,10.544,454400.0
2008-07-11 12:40:00,13.41,13.46,13.41,13.46,59800.0,10.5283,10.5676,10.5283,10.5676,59800.0
2008-07-11 12:50:00,13.47,13.47,13.42,13.44,115000.0,10.5754,10.5754,10.5362,10.5519,115000.0
2008-07-11 13:00:00,13.43,13.45,13.4,13.45,105800.0,10.544,10.5597,10.5205,10.5597,105800.0
2008-07-11 13:10:00,13.45,13.49,13.42,13.49,103200.0,10.5597,10.5911,10.5362,10.5911,103200.0
2008-07-11 13:20:00,13.49,13.5,13.46,13.49,148800.0,10.5911,10.599,10.5676,10.5911,148800.0
2008-07-11 13:30:00,13.49,13.57,13.49,13.56,138400.0,10.5911,10.6539,10.5911,10.6461,138400.0
2008-07-11 13:40:00,13.57,13.64,13.57,13.63,235000.0,10.6539,10.7089,10.6539,10.7011,235000.0
2008-07-11 13:50:00,13.64,13.71,13.6,13.65,418400.0,10.7089,10.7639,10.6775,10.7168,418400.0
2008-07-11 14:00:00,13.65,13.78,13.63,13.74,525000.0,10.7168,10.8188,10.7011,10.7874,525000.0
2008-07-11 14:10:00,13.74,13.84,13.74,13.81,347000.0,10.7874,10.8659,10.7874,10.8424,347000.0
2008-07-11 14:20:00,13.81,13.81,13.69,13.69,266000.0,10.8424,10.8424,10.7482,10.7482,266000.0
2008-07-11 14:30:00,13.71,13.71,13.65,13.7,95800.0,10.7639,10.7639,10.7168,10.756,95800.0
2008-07-11 14:40:00,13.7,13.89,13.68,13.88,490400.0,10.756,10.9052,10.7403,10.8973,490400.0
2008-07-11 14:50:00,13.92,13.96,13.79,13.89,464000.0,10.9287,10.9601,10.8267,10.9052,464000.0
2008-07-11 15:00:00,13.9,14.01,13.84,13.9,296000.0,10.913,10.9994,10.8659,10.913,296000.0
2008-07-11 15:10:00,13.94,13.94,13.77,13.77,580800.0,10.9444,10.9444,10.811,10.811,580800.0
2008-07-11 15:20:00,13.77,13.84,13.74,13.77,323400.0,10.811,10.8659,10.7874,10.811,323400.0
2008-07-11 15:30:00,13.78,13.78,13.69,13.74,176600.0,10.8188,10.8188,10.7482,10.7874,176600.0
2008-07-11 15:40:00,13.74,13.78,13.7,13.76,370200.0,10.7874,10.8188,10.756,10.8031,370200.0
2008-07-11 15:50:00,13.76,13.84,13.75,13.75,1092200.0,10.8031,10.8659,10.7953,10.7953,1092200.0
2008-07-14 09:30:00,13.78,14.03,13.78,14.0,166600.0,10.8188,11.0151,10.8188,10.9915,166600.0
2008-07-14 09:40:00,13.98,14.08,13.87,13.88,446200.0,10.9758,11.0544,10.8895,10.8973,446200.0
2008-07-14 09:50:00,13.9,13.9,13.7,13.72,232000.0,10.913,10.913,10.756,10.7717,232000.0
2008-07-14 10:00:00,13.71,13.81,13.69,13.8,47000.0,10.7639,10.8424,10.7482,10.8345,47000.0
2008-07-14 10:10:00,13.8,13.89,13.77,13.86,107400.0,10.8345,10.9052,10.811,10.8816,107400.0
2008-07-14 10:20:00,13.87,13.88,13.7,13.74,49400.0,10.8895,10.8973,10.756,10.7874,49400.0
2008-07-14 10:30:00,13.77,13.84,13.76,13.77,74200.0,10.811,10.8659,10.8031,10.811,74200.0
2008-07-14 10:40:00,13.79,13.8,13.68,13.7,724800.0,10.8267,10.8345,10.7403,10.756,724800.0
2008-07-14 10:50:00,13.7,13.84,13.7,13.83,469000.0,10.756,10.8659,10.756,10.8581,469000.0
2008-07-14 11:00:00,13.83,13.84,13.74,13.74,464000.0,10.8581,10.8659,10.7874,10.7874,464000.0
2008-07-14 11:10:00,13.74,13.84,13.7,13.83,456600.0,10.7874,10.8659,10.756,10.8581,456600.0
2008-07-14 11:20:00,13.83,13.83,13.71,13.81,129200.0,10.8581,10.8581,10.7639,10.8424,129200.0
2008-07-14 11:30:00,13.8,13.81,13.73,13.79,85600.0,10.8345,10.8424,10.7796,10.8267,85600.0
2008-07-14 11:40:00,13.78,13.81,13.74,13.76,154200.0,10.8188,10.8424,10.7874,10.8031,154200.0
2008-07-14 11:50:00,13.75,13.78,13.62,13.72,237800.0,10.7953,10.8188,10.6932,10.7717,237800.0
2008-07-14 12:00:00,13.74,13.74,13.65,13.65,50600.0,10.7874,10.7874,10.7168,10.7168,50600.0
2008-07-14 12:10:00,13.65,13.72,13.61,13.68,1170800.0,10.7168,10.7717,10.6854,10.7403,1170800.0
2008-07-14 12:20:00,13.68,13.68,13.65,13.67,17800.0,10.7403,10.7403,10.7168,10.7325,17800.0
2008-07-14 12:30:00,13.66,13.69,13.63,13.67,65800.0,10.7246,10.7482,10.7011,10.7325,65800.0
2008-07-14 12:40:00,13.66,13.67,13.64,13.66,124400.0,10.7246,10.7325,10.7089,10.7246,124400.0
2008-07-14 12:50:00,13.65,13.69,13.65,13.65,93600.0,10.7168,10.7482,10.7168,10.7168,93600.0
2008-07-14 13:00:00,13.65,13.65,13.61,13.62,113800.0,10.7168,10.7168,10.6854,10.6932,113800.0
2008-07-14 13:10:00,13.63,13.65,13.61,13.63,980800.0,10.7011,10.7168,10.6854,10.7011,980800.0
2008-07-14 13:20:00,13.63,13.65,13.62,13.63,53800.0,10.7011,10.7168,10.6932,10.7011,53800.0
2008-07-14 13:30:00,13.63,13.66,13.61,13.66,66000.0,10.7011,10.7246,10.6854,10.7246,66000.0
2008-07-14 13:40:00,13.68,13.73,13.65,13.72,124000.0,10.7403,10.7796,10.7168,10.7717,124000.0
2008-07-14 13:50:00,13.72,13.73,13.68,13.7,62200.0,10.7717,10.7796,10.7403,10.756,62200.0
2008-07-14 14:00:00,13.69,13.74,13.69,13.72,97600.0,10.7482,10.7874,10.7482,10.7717,97600.0
2008-07-14 14:10:00,13.72,13.74,13.68,13.69,105600.0,10.7717,10.7874,10.7403,10.7482,105600.0
2008-07-14 14:20:00,13.69,13.72,13.68,13.72,38000.0,10.7482,10.7717,10.7403,10.7717,38000.0
2008-07-14 14:30:00,13.72,13.74,13.72,13.72,38600.0,10.7717,10.7874,10.7717,10.7717,38600.0
2008-07-14 14:40:00,13.72,13.72,13.65,13.68,74200.0,10.7717,10.7717,10.7168,10.7403,74200.0
2008-07-14 14:50:00,13.67,13.69,13.65,13.68,86200.0,10.7325,10.7482,10.7168,10.7403,86200.0
2008-07-14 15:00:00,13.68,13.69,13.64,13.65,118800.0,10.7403,10.7482,10.7089,10.7168,118800.0
2008-07-14 15:10:00,13.65,13.69,13.65,13.68,80000.0,10.7168,10.7482,10.7168,10.7403,80000.0
2008-07-14 15:20:00,13.68,13.8,13.67,13.75,286200.0,10.7403,10.8345,10.7325,10.7953,286200.0
2008-07-14 15:30:00,13.76,13.81,13.74,13.78,846200.0,10.8031,10.8424,10.7874,10.8188,846200.0
2008-07-14 15:40:00,13.77,13.77,13.72,13.74,627600.0,10.811,10.811,10.7717,10.7874,627600.0
2008-07-14 15:50:00,13.74,13.74,13.65,13.67,317800.0,10.7874,10.7874,10.7168,10.7325,317800.0
2008-07-15 09:30:00,13.5,13.5,13.46,13.47,12800.0,10.599,10.599,10.5676,10.5754,12800.0
2008-07-15 09:40:00,13.46,13.47,13.44,13.44,440200.0,10.5676,10.5754,10.5519,10.5519,440200.0
2008-07-15 09:50:00,13.41,13.41,13.33,13.35,251000.0,10.5283,10.5283,10.4655,10.4812,251000.0
2008-07-15 10:00:00,13.35,13.35,13.16,13.19,470600.0,10.4812,10.4812,10.3321,10.3556,470600.0
2008-07-15 10:10:00,13.19,13.27,13.18,13.27,365400.0,10.3556,10.4184,10.3478,10.4184,365400.0
2008-07-15 10:20:00,13.27,13.28,13.23,13.26,554800.0,10.4184,10.4263,10.387,10.4106,554800.0
2008-07-15 10:30:00,13.24,13.27,13.23,13.27,197200.0,10.3949,10.4184,10.387,10.4184,197200.0
2008-07-15 10:40:00,13.28,13.33,13.24,13.33,474400.0,10.4263,10.4655,10.3949,10.4655,474400.0
2008-07-15 10:50:00,13.32,13.47,13.31,13.44,729600.0,10.4577,10.5754,10.4498,10.5519,729600.0
2008-07-15 11:00:00,13.44,13.74,13.44,13.68,1648400.0,10.5519,10.7874,10.5519,10.7403,1648400.0
2008-07-15 11:10:00,13.68,13.72,13.59,13.72,1610600.0,10.7403,10.7717,10.6697,10.7717,1610600.0
2008-07-15 11:20:00,13.75,13.8,13.62,13.62,1461200.0,10.7953,10.8345,10.6932,10.6932,1461200.0
2008-07-15 11:30:00,13.61,13.72,13.55,13.61,1133600.0,10.6854,10.7717,10.6382,10.6854,1133600.0
2008-07-15 11:40:00,13.61,13.61,13.54,13.55,468800.0,10.6854,10.6854,10.6304,10.6382,468800.0
2008-07-15 11:50:00,13.56,13.77,13.55,13.77,198000.0,10.6461,10.811,10.6382,10.811,198000.0
2008-07-15 12:00:00,13.74,13.86,13.73,13.74,788000.0,10.7874,10.8816,10.7796,10.7874,788000.0
2008-07-15 12:10:00,13.73,13.86,13.72,13.86,258200.0,10.7796,10.8816,10.7717,10.8816,258200.0
2008-07-15 12:20:00,13.86,13.86,13.74,13.78,561800.0,10.8816,10.8816,10.7874,10.8188,561800.0
2008-07-15 12:30:00,13.8,13.89,13.8,13.86,603000.0,10.8345,10.9052,10.8345,10.8816,603000.0
2008-07-15 12:40:00,13.87,13.89,13.8,13.8,571200.0,10.8895,10.9052,10.8345,10.8345,571200.0
2008-07-15 12:50:00,13.8,13.88,13.78,13.88,87000.0,10.8345,10.8973,10.8188,10.8973,87000.0
2008-07-15 13:00:00,13.87,13.94,13.83,13.9,258800.0,10.8895,10.9444,10.8581,10.913,258800.0
2008-07-15 13:10:00,13.89,13.92,13.81,13.81,460800.0,10.9052,10.9287,10.8424,10.8424,460800.0
2008-07-15 13:20:00,13.81,13.82,13.68,13.69,112200.0,10.8424,10.8502,10.7403,10.7482,112200.0
2008-07-15 13:30:00,13.69,13.76,13.65,13.68,75800.0,10.7482,10.8031,10.7168,10.7403,75800.0
2008-07-15 13:40:00,13.68,13.8,13.68,13.8,15200.0,10.7403,10.8345,10.7403,10.8345,15200.0
2008-07-15 13:50:00,13.8,13.81,13.77,13.77,46000.0,10.8345,10.8424,10.811,10.811,46000.0
2008-07-15 14:00:00,13.79,13.8,13.7,13.7,92000.0,10.8267,10.8345,10.756,10.756,92000.0
2008-07-15 14:10:00,13.71,13.83,13.71,13.8,344800.0,10.7639,10.8581,10.7639,10.8345,344800.0
2008-07-15 14:20:00,13.8,13.82,13.74,13.8,178400.0,10.8345,10.8502,10.7874,10.8345,178400.0
2008-07-15 14:30:00,13.81,13.88,13.76,13.79,349600.0,10.8424,10.8973,10.8031,10.8267,349600.0
2008-07-15 14:40:00,13.78,13.82,13.76,13.82,75600.0,10.8188,10.8502,10.8031,10.8502,75600.0
2008-07-15 14:50:00,13.82,13.87,13.78,13.84,231200.0,10.8502,10.8895,10.8188,10.8659,231200.0
2008-07-15 15:00:00,13.84,13.9,13.83,13.86,291600.0,10.8659,10.913,10.8581,10.8816,291600.0
2008-07-15 15:10:00,13.87,13.88,13.8,13.88,958400.0,10.8895,10.8973,10.8345,10.8973,958400.0
2008-07-15 15:20:00,13.86,13.88,13.77,13.77,216400.0,10.8816,10.8973,10.811,10.811,216400.0
2008-07-15 15:30:00,13.77,13.81,13.74,13.75,171000.0,10.811,10.8424,10.7874,10.7953,171000.0
2008-07-15 15:40:00,13.76,13.76,13.68,13.69,390400.0,10.8031,10.8031,10.7403,10.7482,390400.0
2008-07-15 15:50:00,13.7,13.74,13.67,13.67,260000.0,10.756,10.7874,10.7325,10.7325,260000.0
2008-07-16 09:30:00,13.64,13.85,13.64,13.79,58000.0,10.7089,10.8738,10.7089,10.8267,58000.0
2008-07-16 09:40:00,13.77,13.78,13.68,13.7,81000.0,10.811,10.8188,10.7403,10.756,81000.0
2008-07-16 09:50:00,13.7,13.92,13.7,13.9,236400.0,10.756,10.9287,10.756,10.913,236400.0
2008-07-16 10:00:00,13.9,13.94,13.78,13.84,268000.0,10.913,10.9444,10.8188,10.8659,268000.0
2008-07-16 10:10:00,13.81,13.82,13.73,13.74,102800.0,10.8424,10.8502,10.7796,10.7874,102800.0
2008-07-16 10:20:00,13.72,13.83,13.7,13.81,115600.0,10.7717,10.8581,10.756,10.8424,115600.0
2008-07-16 10:30:00,13.81,14.06,13.79,14.06,650400.0,10.8424,11.0387,10.8267,11.0387,650400.0
2008-07-16 10:40:00,14.1,14.2,14.08,14.1,1543800.0,11.0701,11.1486,11.0544,11.0701,1543800.0
2008-07-16 10:50:00,14.1,14.15,14.09,14.14,458000.0,11.0701,11.1093,11.0622,11.1015,458000.0
2008-07-16 11:00:00,14.15,14.28,14.15,14.23,409600.0,11.1093,11.2114,11.1093,11.1721,409600.0
2008-07-16 11:10:00,14.24,14.24,14.2,14.22,224400.0,11.18,11.18,11.1486,11.1643,224400.0
2008-07-16 11:20:00,14.21,14.21,14.12,14.14,325400.0,11.1564,11.1564,11.0858,11.1015,325400.0
2008-07-16 11:30:00,14.15,14.18,14.13,14.13,162600.0,11.1093,11.1329,11.0936,11.0936,162600.0
2008-07-16 11:40:00,14.13,14.14,14.1,14.13,129600.0,11.0936,11.1015,11.0701,11.0936,129600.0
2008-07-16 11:50:00,14.13,14.24,14.13,14.2,836400.0,11.0936,11.18,11.0936,11.1486,836400.0
2008-07-16 12:00:00,14.2,14.2,14.15,14.15,110600.0,11.1486,11.1486,11.1093,11.1093,110600.0
2008-07-16 12:10:00,14.13,14.23,14.13,14.22,228000.0,11.0936,11.1721,11.0936,11.1643,228000.0
2008-07-16 12:20:00,14.22,14.31,14.21,14.3,212200.0,11.1643,11.2349,11.1564,11.2271,212200.0
2008-07-16 12:30:00,14.3,14.33,14.3,14.3,405600.0,11.2271,11.2506,11.2271,11.2271,405600.0
2008-07-16 12:40:00,14.32,14.36,14.31,14.34,705800.0,11.2428,11.2742,11.2349,11.2585,705800.0
2008-07-16 12:50:00,14.34,14.37,14.34,14.36,176600.0,11.2585,11.282,11.2585,11.2742,176600.0
2008-07-16 13:00:00,14.36,14.43,14.35,14.4,672600.0,11.2742,11.3291,11.2663,11.3056,672600.0
2008-07-16 13:10:00,14.4,14.4,14.36,14.37,225200.0,11.3056,11.3056,11.2742,11.282,225200.0
2008-07-16 13:20:00,14.36,14.45,14.36,14.44,446000.0,11.2742,11.3448,11.2742,11.337,446000.0
2008-07-16 13:30:00,14.45,14.45,14.4,14.4,536400.0,11.3448,11.3448,11.3056,11.3056,536400.0
2008-07-16 13:40:00,14.42,14.44,14.39,14.4,163400.0,11.3213,11.337,11.2977,11.3056,163400.0
2008-07-16 13:50:00,14.4,14.43,14.4,14.43,165400.0,11.3056,11.3291,11.3056,11.3291,165400.0
2008-07-16 14:00:00,14.42,14.44,14.31,14.32,421400.0,11.3213,11.337,11.2349,11.2428,421400.0
2008-07-16 14:10:00,14.32,14.46,14.31,14.43,177600.0,11.2428,11.3527,11.2349,11.3291,177600.0
2008-07-16 14:20:00,14.43,14.45,14.4,14.45,301200.0,11.3291,11.3448,11.3056,11.3448,301200.0
2008-07-16 14:30:00,14.45,14.49,14.45,14.47,283800.0,11.3448,11.3762,11.3448,11.3605,283800.0
2008-07-16 14:40:00,14.47,14.47,14.44,14.47,309800.0,11.3605,11.3605,11.337,11.3605,309800.0
2008-07-16 14:50:00,14.47,14.49,14.46,14.47,276800.0,11.3605,11.3762,11.3527,11.3605,276800.0
2008-07-16 15:00:00,14.48,14.5,14.47,14.47,349000.0,11.3684,11.3841,11.3605,11.3605,349000.0
2008-07-16 15:10:00,14.47,14.49,14.45,14.49,435200.0,11.3605,11.3762,11.3448,11.3762,435200.0
2008-07-16 15:20:00,14.49,14.53,14.49,14.53,382800.0,11.3762,11.4077,11.3762,11.4077,382800.0
2008-07-16 15:30:00,14.53,14.53,14.49,14.52,1048200.0,11.4077,11.4077,11.3762,11.3998,1048200.0
2008-07-16 15:40:00,14.52,14.53,14.51,14.52,451000.0,11.3998,11.4077,11.392,11.3998,451000.0
2008-07-16 15:50:00,14.52,14.52,14.5,14.52,546400.0,11.3998,11.3998,11.3841,11.3998,546400.0
2008-07-17 09:30:00,14.64,14.71,14.58,14.71,417400.0,11.494,11.549,11.4469,11.549,417400.0
2008-07-17 09:40:00,14.72,14.92,14.69,14.69,1305400.0,11.5568,11.7138,11.5333,11.5333,1305400.0
2008-07-17 09:50:00,14.7,14.77,14.59,14.59,623600.0,11.5411,11.5961,11.4548,11.4548,623600.0
2008-07-17 10:00:00,14.59,14.61,14.47,14.47,513000.0,11.4548,11.4705,11.3605,11.3605,513000.0
2008-07-17 10:10:00,14.47,14.59,14.47,14.58,921800.0,11.3605,11.4548,11.3605,11.4469,921800.0
2008-07-17 10:20:00,14.57,14.59,14.49,14.53,558800.0,11.4391,11.4548,11.3762,11.4077,558800.0
2008-07-17 10:30:00,14.53,14.66,14.5,14.66,1162600.0,11.4077,11.5097,11.3841,11.5097,1162600.0
2008-07-17 10:40:00,14.66,14.66,14.44,14.51,1777800.0,11.5097,11.5097,11.337,11.392,1777800.0
2008-07-17 10:50:00,14.5,14.5,14.4,14.45,338400.0,11.3841,11.3841,11.3056,11.3448,338400.0
2008-07-17 11:00:00,14.45,14.48,14.25,14.27,790800.0,11.3448,11.3684,11.1878,11.2035,790800.0
2008-07-17 11:10:00,14.28,14.39,14.24,14.34,258600.0,11.2114,11.2977,11.18,11.2585,258600.0
2008-07-17 11:20:00,14.36,14.51,14.32,14.49,196000.0,11.2742,11.392,11.2428,11.3762,196000.0
2008-07-17 11:30:00,14.49,14.54,14.46,14.5,310600.0,11.3762,11.4155,11.3527,11.3841,310600.0
2008-07-17 11:40:00,14.51,14.69,14.51,14.66,1080600.0,11.392,11.5333,11.392,11.5097,1080600.0
2008-07-17 11:50:00,14.66,14.76,14.66,14.74,1243400.0,11.5097,11.5882,11.5097,11.5725,1243400.0
2008-07-17 12:00:00,14.74,14.74,14.65,14.65,39800.0,11.5725,11.5725,11.5019,11.5019,39800.0
2008-07-17 12:10:00,14.65,14.67,14.63,14.66,35800.0,11.5019,11.5176,11.4862,11.5097,35800.0
2008-07-17 12:20:00,14.67,14.67,14.63,14.63,272600.0,11.5176,11.5176,11.4862,11.4862,272600.0
2008-07-17 12:30:00,14.63,14.63,14.54,14.54,625800.0,11.4862,11.4862,11.4155,11.4155,625800.0
2008-07-17 12:40:00,14.54,14.61,14.54,14.61,231600.0,11.4155,11.4705,11.4155,11.4705,231600.0
2008-07-17 12:50:00,14.61,14.76,14.61,14.75,752800.0,11.4705,11.5882,11.4705,11.5804,752800.0
2008-07-17 13:00:00,14.72,14.76,14.67,14.76,302800.0,11.5568,11.5882,11.5176,11.5882,302800.0
2008-07-17 13:10:00,14.76,14.98,14.75,14.98,1384600.0,11.5882,11.761,11.5804,11.761,1384600.0
2008-07-17 13:20:00,14.98,14.99,14.92,14.93,712400.0,11.761,11.7688,11.7138,11.7217,712400.0
2008-07-17 13:30:00,14.95,15.05,14.95,15.04,806000.0,11.7374,11.8159,11.7374,11.8081,806000.0
2008-07-17 13:40:00,15.05,15.16,15.03,15.06,1530400.0,11.8159,11.9023,11.8002,11.8238,1530400.0
2008-07-17 13:50:00,15.06,15.1,15.03,15.03,236800.0,11.8238,11.8552,11.8002,11.8002,236800.0
2008-07-17 14:00:00,15.03,15.05,15.01,15.02,1165600.0,11.8002,11.8159,11.7845,11.7924,1165600.0
2008-07-17 14:10:00,15.02,15.04,14.95,14.97,1741000.0,11.7924,11.8081,11.7374,11.7531,1741000.0
2008-07-17 14:20:00,14.97,15.06,14.97,15.06,1688400.0,11.7531,11.8238,11.7531,11.8238,1688400.0
2008-07-17 14:30:00,15.06,15.06,14.99,15.0,569200.0,11.8238,11.8238,11.7688,11.7767,569200.0
2008-07-17 14:40:00,15.0,15.02,14.96,15.01,431200.0,11.7767,11.7924,11.7453,11.7845,431200.0
2008-07-17 14:50:00,15.01,15.05,14.97,15.01,269600.0,11.7845,11.8159,11.7531,11.7845,269600.0
2008-07-17 15:00:00,15.01,15.05,15.0,15.0,586000.0,11.7845,11.8159,11.7767,11.7767,586000.0
2008-07-17 15:10:00,15.0,15.04,14.99,15.01,462600.0,11.7767,11.8081,11.7688,11.7845,462600.0
2008-07-17 15:20:00,15.01,15.03,14.97,14.98,503000.0,11.7845,11.8002,11.7531,11.761,503000.0
2008-07-17 15:30:00,14.98,14.99,14.92,14.92,367600.0,11.761,11.7688,11.7138,11.7138,367600.0
2008-07-17 15:40:00,14.92,14.97,14.9,14.96,603600.0,11.7138,11.7531,11.6981,11.7453,603600.0
2008-07-17 15:50:00,14.96,14.98,14.94,14.95,423200.0,11.7453,11.761,11.7295,11.7374,423200.0
2008-07-18 09:30:00,14.88,15.0,14.73,14.78,434600.0,11.6824,11.7767,11.5647,11.6039,434600.0
2008-07-18 09:40:00,14.78,14.81,14.71,14.78,1146200.0,11.6039,11.6275,11.549,11.6039,1146200.0
2008-07-18 09:50:00,14.77,14.77,14.51,14.58,1232400.0,11.5961,11.5961,11.392,11.4469,1232400.0
2008-07-18 10:00:00,14.56,14.65,14.44,14.65,710600.0,11.4312,11.5019,11.337,11.5019,710600.0
2008-07-18 10:10:00,14.65,14.71,14.62,14.63,437800.0,11.5019,11.549,11.4783,11.4862,437800.0
2008-07-18 10:20:00,14.62,14.72,14.61,14.71,245600.0,11.4783,11.5568,11.4705,11.549,245600.0
2008-07-18 10:30:00,14.71,14.78,14.71,14.74,1012800.0,11.549,11.6039,11.549,11.5725,1012800.0
2008-07-18 10:40:00,14.74,14.88,14.71,14.88,475600.0,11.5725,11.6824,11.549,11.6824,475600.0
2008-07-18 10:50:00,14.88,14.97,14.87,14.97,727400.0,11.6824,11.7531,11.6746,11.7531,727400.0
2008-07-18 11:00:00,14.97,14.98,14.91,14.93,299200.0,11.7531,11.761,11.706,11.7217,299200.0
2008-07-18 11:10:00,14.93,15.02,14.93,15.0,495400.0,11.7217,11.7924,11.7217,11.7767,495400.0
2008-07-18 11:20:00,14.99,15.01,14.92,14.92,517800.0,11.7688,11.7845,11.7138,11.7138,517800.0
2008-07-18 11:30:00,14.93,14.99,14.89,14.9,473200.0,11.7217,11.7688,11.6903,11.6981,473200.0
2008-07-18 11:40:00,14.9,14.93,14.83,14.83,126400.0,11.6981,11.7217,11.6432,11.6432,126400.0
2008-07-18 11:50:00,14.83,14.84,14.77,14.81,90400.0,11.6432,11.651,11.5961,11.6275,90400.0
2008-07-18 12:00:00,14.82,14.86,14.77,14.77,99400.0,11.6353,11.6667,11.5961,11.5961,99400.0
2008-07-18 12:10:00,14.76,14.78,14.67,14.69,1641200.0,11.5882,11.6039,11.5176,11.5333,1641200.0
2008-07-18 12:20:00,14.68,14.74,14.68,14.72,136200.0,11.5254,11.5725,11.5254,11.5568,136200.0
2008-07-18 12:30:00,14.72,14.72,14.65,14.7,235000.0,11.5568,11.5568,11.5019,11.5411,235000.0
2008-07-18 12:40:00,14.71,14.74,14.7,14.72,50000.0,11.549,11.5725,11.5411,11.5568,50000.0
2008-07-18 12:50:00,14.72,14.72,14.59,14.6,443600.0,11.5568,11.5568,11.4548,11.4626,443600.0
2008-07-18 13:00:00,14.61,14.65,14.61,14.64,57000.0,11.4705,11.5019,11.4705,11.494,57000.0
2008-07-18 13:10:00,14.63,14.68,14.62,14.68,238800.0,11.4862,11.5254,11.4783,11.5254,238800.0
2008-07-18 13:20:00,14.67,14.74,14.65,14.7,129200.0,11.5176,11.5725,11.5019,11.5411,129200.0
2008-07-18 13:30:00,14.71,14.78,14.66,14.71,201400.0,11.549,11.6039,11.5097,11.549,201400.0
2008-07-18 13:40:00,14.7,14.74,14.67,14.72,200800.0,11.5411,11.5725,11.5176,11.5568,200800.0
2008-07-18 13:50:00,14.72,14.74,14.68,14.7,37600.0,11.5568,11.5725,11.5254,11.5411,37600.0
2008-07-18 14:00:00,14.67,14.72,14.67,14.68,55600.0,11.5176,11.5568,11.5176,11.5254,55600.0
2008-07-18 14:10:00,14.7,14.78,14.68,14.77,509800.0,11.5411,11.6039,11.5254,11.5961,509800.0
2008-07-18 14:20:00,14.78,14.78,14.72,14.72,69400.0,11.6039,11.6039,11.5568,11.5568,69400.0
2008-07-18 14:30:00,14.72,14.73,14.67,14.72,107000.0,11.5568,11.5647,11.5176,11.5568,107000.0
2008-07-18 14:40:00,14.72,14.72,14.67,14.68,45600.0,11.5568,11.5568,11.5176,11.5254,45600.0
2008-07-18 14:50:00,14.68,14.7,14.63,14.68,46600.0,11.5254,11.5411,11.4862,11.5254,46600.0
2008-07-18 15:00:00,14.68,14.72,14.65,14.69,251600.0,11.5254,11.5568,11.5019,11.5333,251600.0
2008-07-18 15:10:00,14.7,14.75,14.65,14.67,148000.0,11.5411,11.5804,11.5019,11.5176,148000.0
2008-07-18 15:20:00,14.67,14.74,14.67,14.73,286400.0,11.5176,11.5725,11.5176,11.5647,286400.0
2008-07-18 15:30:00,14.74,14.83,14.74,14.79,635600.0,11.5725,11.6432,11.5725,11.6118,635600.0
2008-07-18 15:40:00,14.79,14.8,14.74,14.77,292600.0,11.6118,11.6196,11.5725,11.5961,292600.0
2008-07-18 15:50:00,14.77,14.77,14.74,14.75,168600.0,11.5961,11.5961,11.5725,11.5804,168600.0
2008-07-21 09:30:00,14.91,14.91,14.78,14.9,395200.0,11.706,11.706,11.6039,11.6981,395200.0
2008-07-21 09:40:00,14.92,14.97,14.88,14.92,233400.0,11.7138,11.7531,11.6824,11.7138,233400.0
2008-07-21 09:50:00,14.9,14.95,14.84,14.85,233400.0,11.6981,11.7374,11.651,11.6589,233400.0
2008-07-21 10:00:00,14.86,14.86,14.67,14.73,420800.0,11.6667,11.6667,11.5176,11.5647,420800.0
2008-07-21 10:10:00,14.72,14.83,14.72,14.81,76600.0,11.5568,11.6432,11.5568,11.6275,76600.0
2008-07-21 10:20:00,14.8,14.8,14.68,14.68,44200.0,11.6196,11.6196,11.5254,11.5254,44200.0
2008-07-21 10:30:00,14.66,14.69,14.61,14.62,45600.0,11.5097,11.5333,11.4705,11.4783,45600.0
2008-07-21 10:40:00,14.63,14.68,14.6,14.65,117200.0,11.4862,11.5254,11.4626,11.5019,117200.0
2008-07-21 10:50:00,14.65,14.65,14.55,14.55,127400.0,11.5019,11.5019,11.4234,11.4234,127400.0
2008-07-21 11:00:00,14.56,14.59,14.52,14.59,199400.0,11.4312,11.4548,11.3998,11.4548,199400.0
2008-07-21 11:10:00,14.6,14.63,14.53,14.56,160400.0,11.4626,11.4862,11.4077,11.4312,160400.0
2008-07-21 11:20:00,14.56,14.62,14.56,14.62,149000.0,11.4312,11.4783,11.4312,11.4783,149000.0
2008-07-21 11:30:00,14.6,14.61,14.52,14.52,121000.0,11.4626,11.4705,11.3998,11.3998,121000.0
2008-07-21 11:40:00,14.52,14.54,14.5,14.53,205400.0,11.3998,11.4155,11.3841,11.4077,205400.0
2008-07-21 11:50:00,14.53,14.53,14.46,14.47,227600.0,11.4077,11.4077,11.3527,11.3605,227600.0
2008-07-21 12:00:00,14.47,14.54,14.47,14.54,76400.0,11.3605,11.4155,11.3605,11.4155,76400.0
2008-07-21 12:10:00,14.55,14.55,14.51,14.53,16600.0,11.4234,11.4234,11.392,11.4077,16600.0
2008-07-21 12:20:00,14.53,14.6,14.52,14.56,73400.0,11.4077,11.4626,11.3998,11.4312,73400.0
2008-07-21 12:30:00,14.56,14.61,14.56,14.59,31000.0,11.4312,11.4705,11.4312,11.4548,31000.0
2008-07-21 12:40:00,14.58,14.59,14.56,14.57,46400.0,11.4469,11.4548,11.4312,11.4391,46400.0
2008-07-21 12:50:00,14.58,14.59,14.53,14.53,78000.0,11.4469,11.4548,11.4077,11.4077,78000.0
2008-07-21 13:00:00,14.52,14.56,14.52,14.56,113400.0,11.3998,11.4312,11.3998,11.4312,113400.0
2008-07-21 13:10:00,14.56,14.59,14.53,14.58,45800.0,11.4312,11.4548,11.4077,11.4469,45800.0
2008-07-21 13:20:00,14.57,14.62,14.56,14.6,38800.0,11.4391,11.4783,11.4312,11.4626,38800.0
2008-07-21 13:30:00,14.6,14.63,14.58,14.62,62000.0,11.4626,11.4862,11.4469,11.4783,62000.0
2008-07-21 13:40:00,14.63,14.63,14.57,14.58,69200.0,11.4862,11.4862,11.4391,11.4469,69200.0
2008-07-21 13:50:00,14.58,14.62,14.58,14.59,81800.0,11.4469,11.4783,11.4469,11.4548,81800.0
2008-07-21 14:00:00,14.59,14.6,14.55,14.58,89600.0,11.4548,11.4626,11.4234,11.4469,89600.0
2008-07-21 14:10:00,14.58,14.61,14.56,14.59,100800.0,11.4469,11.4705,11.4312,11.4548,100800.0
2008-07-21 14:20:00,14.6,14.62,14.55,14.56,179800.0,11.4626,11.4783,11.4234,11.4312,179800.0
2008-07-21 14:30:00,14.55,14.56,14.53,14.54,133000.0,11.4234,11.4312,11.4077,11.4155,133000.0
2008-07-21 14:40:00,14.54,14.54,14.52,14.54,47400.0,11.4155,11.4155,11.3998,11.4155,47400.0
2008-07-21 14:50:00,14.53,14.56,14.53,14.55,64200.0,11.4077,11.4312,11.4077,11.4234,64200.0
2008-07-21 15:00:00,14.55,14.56,14.52,14.55,102000.0,11.4234,11.4312,11.3998,11.4234,102000.0
2008-07-21 15:10:00,14.55,14.58,14.53,14.56,82000.0,11.4234,11.4469,11.4077,11.4312,82000.0
2008-07-21 15:20:00,14.56,14.59,14.56,14.56,162800.0,11.4312,11.4548,11.4312,11.4312,162800.0
2008-07-21 15:30:00,14.56,14.56,14.54,14.56,139800.0,11.4312,11.4312,11.4155,11.4312,139800.0
2008-07-21 15:40:00,14.56,14.6,14.55,14.56,187200.0,11.4312,11.4626,11.4234,11.4312,187200.0
2008-07-21 15:50:00,14.56,14.58,14.55,14.56,151000.0,11.4312,11.4469,11.4234,11.4312,151000.0
2008-07-21 16:00:00,14.56,14.56,14.51,14.51,2200.0,11.4312,11.4312,11.392,11.392,2200.0
2008-07-21 16:10:00,14.51,14.51,14.51,14.51,0.0,11.392,11.392,11.392,11.392,0.0
2008-07-22 09:30:00,14.4,14.42,14.34,14.4,473400.0,11.3056,11.3213,11.2585,11.3056,473400.0
2008-07-22 09:40:00,14.4,14.42,14.28,14.34,588600.0,11.3056,11.3213,11.2114,11.2585,588600.0
2008-07-22 09:50:00,14.34,14.58,14.3,14.55,1710200.0,11.2585,11.4469,11.2271,11.4234,1710200.0
2008-07-22 10:00:00,14.56,14.74,14.55,14.59,690000.0,11.4312,11.5725,11.4234,11.4548,690000.0
2008-07-22 10:10:00,14.59,14.67,14.51,14.67,1396400.0,11.4548,11.5176,11.392,11.5176,1396400.0
2008-07-22 10:20:00,14.67,14.69,14.55,14.55,266200.0,11.5176,11.5333,11.4234,11.4234,266200.0
2008-07-22 10:30:00,14.55,14.56,14.51,14.55,347800.0,11.4234,11.4312,11.392,11.4234,347800.0
2008-07-22 10:40:00,14.55,14.61,14.54,14.61,252800.0,11.4234,11.4705,11.4155,11.4705,252800.0
2008-07-22 10:50:00,14.62,14.63,14.56,14.59,114800.0,11.4783,11.4862,11.4312,11.4548,114800.0
2008-07-22 11:00:00,14.6,14.78,14.6,14.74,375000.0,11.4626,11.6039,11.4626,11.5725,375000.0
2008-07-22 11:10:00,14.74,14.79,14.73,14.77,217800.0,11.5725,11.6118,11.5647,11.5961,217800.0
2008-07-22 11:20:00,14.78,14.89,14.78,14.87,307400.0,11.6039,11.6903,11.6039,11.6746,307400.0
2008-07-22 11:30:00,14.87,14.9,14.84,14.84,292200.0,11.6746,11.6981,11.651,11.651,292200.0
2008-07-22 11:40:00,14.83,14.9,14.83,14.89,146000.0,11.6432,11.6981,11.6432,11.6903,146000.0
2008-07-22 11:50:00,14.9,14.9,14.86,14.89,135800.0,11.6981,11.6981,11.6667,11.6903,135800.0
2008-07-22 12:00:00,14.89,14.99,14.89,14.99,225800.0,11.6903,11.7688,11.6903,11.7688,225800.0
2008-07-22 12:10:00,14.99,15.0,14.89,14.93,158600.0,11.7688,11.7767,11.6903,11.7217,158600.0
2008-07-22 12:20:00,14.92,14.95,14.85,14.86,51200.0,11.7138,11.7374,11.6589,11.6667,51200.0
2008-07-22 12:30:00,14.86,14.88,14.83,14.86,50800.0,11.6667,11.6824,11.6432,11.6667,50800.0
2008-07-22 12:40:00,14.86,14.92,14.86,14.9,27600.0,11.6667,11.7138,11.6667,11.6981,27600.0
2008-07-22 12:50:00,14.9,14.93,14.88,14.9,124400.0,11.6981,11.7217,11.6824,11.6981,124400.0
2008-07-22 13:00:00,14.9,14.9,14.85,14.88,55600.0,11.6981,11.6981,11.6589,11.6824,55600.0
2008-07-22 13:10:00,14.88,14.92,14.87,14.92,83400.0,11.6824,11.7138,11.6746,11.7138,83400.0
2008-07-22 13:20:00,14.92,14.97,14.92,14.94,250200.0,11.7138,11.7531,11.7138,11.7295,250200.0
2008-07-22 13:30:00,14.94,14.98,14.93,14.98,202800.0,11.7295,11.761,11.7217,11.761,202800.0
2008-07-22 13:40:00,14.97,14.99,14.95,14.95,79400.0,11.7531,11.7688,11.7374,11.7374,79400.0
2008-07-22 13:50:00,14.95,14.97,14.9,14.92,149600.0,11.7374,11.7531,11.6981,11.7138,149600.0
2008-07-22 14:00:00,14.93,14.94,14.9,14.93,83000.0,11.7217,11.7295,11.6981,11.7217,83000.0
2008-07-22 14:10:00,14.93,14.93,14.82,14.84,181600.0,11.7217,11.7217,11.6353,11.651,181600.0
2008-07-22 14:20:00,14.84,14.93,14.84,14.92,271600.0,11.651,11.7217,11.651,11.7138,271600.0
2008-07-22 14:30:00,14.92,14.93,14.85,14.87,746400.0,11.7138,11.7217,11.6589,11.6746,746400.0
2008-07-22 14:40:00,14.87,14.9,14.86,14.88,433800.0,11.6746,11.6981,11.6667,11.6824,433800.0
2008-07-22 14:50:00,14.88,14.88,14.86,14.86,278400.0,11.6824,11.6824,11.6667,11.6667,278400.0
2008-07-22 15:00:00,14.87,14.91,14.86,14.86,340800.0,11.6746,11.706,11.6667,11.6667,340800.0
2008-07-22 15:10:00,14.86,14.9,14.86,14.9,251200.0,11.6667,11.6981,11.6667,11.6981,251200.0
2008-07-22 15:20:00,14.9,14.99,14.9,14.99,635000.0,11.6981,11.7688,11.6981,11.7688,635000.0
2008-07-22 15:30:00,14.99,15.01,14.94,15.0,998800.0,11.7688,11.7845,11.7295,11.7767,998800.0
2008-07-22 15:40:00,15.0,15.05,14.99,14.99,829200.0,11.7767,11.8159,11.7688,11.7688,829200.0
2008-07-22 15:50:00,14.99,15.07,14.99,15.06,701000.0,11.7688,11.8316,11.7688,11.8238,701000.0
2008-07-22 16:00:00,15.06,15.2,15.06,15.19,6400.0,11.8238,11.9337,11.8238,11.9258,6400.0
2008-07-22 16:10:00,15.19,15.19,15.19,15.19,0.0,11.9258,11.9258,11.9258,11.9258,0.0
2008-07-23 09:30:00,14.97,15.1,14.85,15.09,687200.0,11.7531,11.8552,11.6589,11.8473,687200.0
2008-07-23 09:40:00,15.1,15.25,15.08,15.25,1232400.0,11.8552,11.9729,11.8395,11.9729,1232400.0
2008-07-23 09:50:00,15.25,15.27,15.22,15.24,388000.0,11.9729,11.9886,11.9494,11.9651,388000.0
2008-07-23 10:00:00,15.24,15.38,15.22,15.38,705000.0,11.9651,12.075,11.9494,12.075,705000.0
2008-07-23 10:10:00,15.37,15.53,15.37,15.53,841200.0,12.0671,12.1928,12.0671,12.1928,841200.0
2008-07-23 10:20:00,15.53,15.67,15.53,15.63,1029000.0,12.1928,12.3027,12.1928,12.2713,1029000.0
2008-07-23 10:30:00,15.63,15.96,15.63,15.95,4045600.0,12.2713,12.5304,12.2713,12.5225,4045600.0
2008-07-23 10:40:00,15.95,15.96,15.7,15.7,1764600.0,12.5225,12.5304,12.3262,12.3262,1764600.0
2008-07-23 10:50:00,15.71,15.72,15.51,15.54,1612800.0,12.3341,12.3419,12.1771,12.2006,1612800.0
2008-07-23 11:00:00,15.53,15.54,15.25,15.4,2094000.0,12.1928,12.2006,11.9729,12.0907,2094000.0
2008-07-23 11:10:00,15.42,15.53,15.4,15.45,918200.0,12.1064,12.1928,12.0907,12.13,918200.0
2008-07-23 11:20:00,15.43,15.52,15.4,15.47,837600.0,12.1143,12.1849,12.0907,12.1457,837600.0
2008-07-23 11:30:00,15.46,15.49,15.43,15.43,483800.0,12.1378,12.1614,12.1143,12.1143,483800.0
2008-07-23 11:40:00,15.43,15.44,15.37,15.38,89000.0,12.1143,12.1221,12.0671,12.075,89000.0
2008-07-23 11:50:00,15.37,15.37,15.25,15.26,727400.0,12.0671,12.0671,11.9729,11.9808,727400.0
2008-07-23 12:00:00,15.26,15.33,15.25,15.26,125600.0,11.9808,12.0357,11.9729,11.9808,125600.0
2008-07-23 12:10:00,15.25,15.26,15.06,15.14,1788000.0,11.9729,11.9808,11.8238,11.8866,1788000.0
2008-07-23 12:20:00,15.14,15.18,15.09,15.1,1028000.0,11.8866,11.918,11.8473,11.8552,1028000.0
2008-07-23 12:30:00,15.09,15.14,14.99,15.13,745400.0,11.8473,11.8866,11.7688,11.8787,745400.0
2008-07-23 12:40:00,15.13,15.15,15.12,15.13,554400.0,11.8787,11.8944,11.8709,11.8787,554400.0
2008-07-23 12:50:00,15.14,15.21,15.12,15.21,512600.0,11.8866,11.9415,11.8709,11.9415,512600.0
2008-07-23 13:00:00,15.21,15.24,15.11,15.11,247800.0,11.9415,11.9651,11.863,11.863,247800.0
2008-07-23 13:10:00,15.12,15.23,15.12,15.22,105600.0,11.8709,11.9572,11.8709,11.9494,105600.0
2008-07-23 13:20:00,15.22,15.3,15.21,15.28,177600.0,11.9494,12.0122,11.9415,11.9965,177600.0
2008-07-23 13:30:00,15.27,15.31,15.21,15.31,114000.0,11.9886,12.02,11.9415,12.02,114000.0
2008-07-23 13:40:00,15.31,15.38,15.29,15.33,340600.0,12.02,12.075,12.0043,12.0357,340600.0
2008-07-23 13:50:00,15.33,15.33,15.16,15.24,176000.0,12.0357,12.0357,11.9023,11.9651,176000.0
2008-07-23 14:00:00,15.23,15.4,15.22,15.37,474000.0,11.9572,12.0907,11.9494,12.0671,474000.0
2008-07-23 14:10:00,15.37,15.37,15.27,15.31,184200.0,12.0671,12.0671,11.9886,12.02,184200.0
2008-07-23 14:20:00,15.33,15.46,15.32,15.46,378600.0,12.0357,12.1378,12.0279,12.1378,378600.0
2008-07-23 14:30:00,15.46,15.5,15.41,15.42,644800.0,12.1378,12.1692,12.0986,12.1064,644800.0
2008-07-23 14:40:00,15.43,15.43,15.35,15.35,443200.0,12.1143,12.1143,12.0514,12.0514,443200.0
2008-07-23 14:50:00,15.35,15.42,15.35,15.36,77200.0,12.0514,12.1064,12.0514,12.0593,77200.0
2008-07-23 15:00:00,15.36,15.37,15.31,15.33,386800.0,12.0593,12.0671,12.02,12.0357,386800.0
2008-07-23 15:10:00,15.33,15.42,15.32,15.39,151200.0,12.0357,12.1064,12.0279,12.0828,151200.0
2008-07-23 15:20:00,15.39,15.45,15.36,15.38,243400.0,12.0828,12.13,12.0593,12.075,243400.0
2008-07-23 15:30:00,15.38,15.4,15.37,15.38,233400.0,12.075,12.0907,12.0671,12.075,233400.0
2008-07-23 15:40:00,15.38,15.4,15.33,15.35,787800.0,12.075,12.0907,12.0357,12.0514,787800.0
2008-07-23 15:50:00,15.35,15.38,15.34,15.37,472600.0,12.0514,12.075,12.0436,12.0671,472600.0
2008-07-23 16:00:00,15.44,15.49,15.4,15.49,1600.0,12.1221,12.1614,12.0907,12.1614,1600.0
2008-07-23 16:10:00,15.49,15.49,15.49,15.49,0.0,12.1614,12.1614,12.1614,12.1614,0.0
2008-07-24 09:30:00,15.34,15.38,15.22,15.26,171800.0,12.0436,12.075,11.9494,11.9808,171800.0
2008-07-24 09:40:00,15.26,15.5,15.21,15.42,568000.0,11.9808,12.1692,11.9415,12.1064,568000.0
2008-07-24 09:50:00,15.4,15.44,15.19,15.41,413200.0,12.0907,12.1221,11.9258,12.0986,413200.0
2008-07-24 10:00:00,15.35,15.35,15.13,15.13,570800.0,12.0514,12.0514,11.8787,11.8787,570800.0
2008-07-24 10:10:00,15.13,15.31,15.12,15.26,498200.0,11.8787,12.02,11.8709,11.9808,498200.0
2008-07-24 10:20:00,15.24,15.24,15.19,15.2,335600.0,11.9651,11.9651,11.9258,11.9337,335600.0
2008-07-24 10:30:00,15.19,15.28,15.19,15.25,58800.0,11.9258,11.9965,11.9258,11.9729,58800.0
2008-07-24 10:40:00,15.23,15.31,15.18,15.27,238200.0,11.9572,12.02,11.918,11.9886,238200.0
2008-07-24 10:50:00,15.28,15.38,15.26,15.34,346800.0,11.9965,12.075,11.9808,12.0436,346800.0
2008-07-24 11:00:00,15.35,15.4,15.25,15.25,174000.0,12.0514,12.0907,11.9729,11.9729,174000.0
2008-07-24 11:10:00,15.27,15.38,15.27,15.38,179000.0,11.9886,12.075,11.9886,12.075,179000.0
2008-07-24 11:20:00,15.37,15.38,15.29,15.29,148400.0,12.0671,12.075,12.0043,12.0043,148400.0
2008-07-24 11:30:00,15.29,15.29,15.21,15.24,700800.0,12.0043,12.0043,11.9415,11.9651,700800.0
2008-07-24 11:40:00,15.24,15.28,15.23,15.27,733600.0,11.9651,11.9965,11.9572,11.9886,733600.0
2008-07-24 11:50:00,15.27,15.29,15.26,15.28,222000.0,11.9886,12.0043,11.9808,11.9965,222000.0
2008-07-24 12:00:00,15.28,15.29,15.2,15.21,118000.0,11.9965,12.0043,11.9337,11.9415,118000.0
2008-07-24 12:10:00,15.21,15.21,15.15,15.15,65200.0,11.9415,11.9415,11.8944,11.8944,65200.0
2008-07-24 12:20:00,15.15,15.16,15.1,15.11,762600.0,11.8944,11.9023,11.8552,11.863,762600.0
2008-07-24 12:30:00,15.11,15.15,15.09,15.1,59200.0,11.863,11.8944,11.8473,11.8552,59200.0
2008-07-24 12:40:00,15.11,15.12,15.06,15.1,731400.0,11.863,11.8709,11.8238,11.8552,731400.0
2008-07-24 12:50:00,15.11,15.13,15.06,15.1,142200.0,11.863,11.8787,11.8238,11.8552,142200.0
2008-07-24 13:00:00,15.1,15.11,15.02,15.02,101200.0,11.8552,11.863,11.7924,11.7924,101200.0
2008-07-24 13:10:00,15.02,15.07,15.02,15.05,232200.0,11.7924,11.8316,11.7924,11.8159,232200.0
2008-07-24 13:20:00,15.05,15.1,15.03,15.08,88000.0,11.8159,11.8552,11.8002,11.8395,88000.0
2008-07-24 13:30:00,15.08,15.09,15.0,15.02,331000.0,11.8395,11.8473,11.7767,11.7924,331000.0
2008-07-24 13:40:00,15.02,15.08,15.01,15.02,179600.0,11.7924,11.8395,11.7845,11.7924,179600.0
2008-07-24 13:50:00,15.02,15.06,14.97,15.04,444000.0,11.7924,11.8238,11.7531,11.8081,444000.0
2008-07-24 14:00:00,15.04,15.04,14.94,14.97,423000.0,11.8081,11.8081,11.7295,11.7531,423000.0
2008-07-24 14:10:00,14.97,14.97,14.87,14.9,443600.0,11.7531,11.7531,11.6746,11.6981,443600.0
2008-07-24 14:20:00,14.92,14.97,14.9,14.9,199400.0,11.7138,11.7531,11.6981,11.6981,199400.0
2008-07-24 14:30:00,14.9,14.91,14.85,14.88,157400.0,11.6981,11.706,11.6589,11.6824,157400.0
2008-07-24 14:40:00,14.88,14.93,14.85,14.93,295800.0,11.6824,11.7217,11.6589,11.7217,295800.0
2008-07-24 14:50:00,14.93,14.93,14.82,14.88,443200.0,11.7217,11.7217,11.6353,11.6824,443200.0
2008-07-24 15:00:00,14.9,14.97,14.9,14.9,354000.0,11.6981,11.7531,11.6981,11.6981,354000.0
2008-07-24 15:10:00,14.9,14.91,14.85,14.88,554200.0,11.6981,11.706,11.6589,11.6824,554200.0
2008-07-24 15:20:00,14.89,14.93,14.86,14.88,205200.0,11.6903,11.7217,11.6667,11.6824,205200.0
2008-07-24 15:30:00,14.86,14.88,14.83,14.86,431000.0,11.6667,11.6824,11.6432,11.6667,431000.0
2008-07-24 15:40:00,14.86,14.87,14.81,14.81,1125400.0,11.6667,11.6746,11.6275,11.6275,1125400.0
2008-07-24 15:50:00,14.81,14.87,14.8,14.86,1405800.0,11.6275,11.6746,11.6196,11.6667,1405800.0
2008-07-24 16:00:00,14.85,14.85,14.8,14.8,11600.0,11.6589,11.6589,11.6196,11.6196,11600.0
2008-07-24 16:10:00,14.98,14.99,14.98,14.99,10000.0,11.761,11.7688,11.761,11.7688,10000.0
2008-07-25 09:30:00,14.8,14.85,14.72,14.75,722200.0,11.6196,11.6589,11.5568,11.5804,722200.0
2008-07-25 09:40:00,14.75,14.81,14.68,14.78,413400.0,11.5804,11.6275,11.5254,11.6039,413400.0
2008-07-25 09:50:00,14.79,15.15,14.7,14.97,1256600.0,11.6118,11.8944,11.5411,11.7531,1256600.0
2008-07-25 10:00:00,14.97,15.13,14.97,15.09,1504200.0,11.7531,11.8787,11.7531,11.8473,1504200.0
2008-07-25 10:10:00,15.09,15.12,14.96,14.99,572800.0,11.8473,11.8709,11.7453,11.7688,572800.0
2008-07-25 10:20:00,15.0,15.08,14.83,14.83,154000.0,11.7767,11.8395,11.6432,11.6432,154000.0
2008-07-25 10:30:00,14.82,14.92,14.78,14.92,632400.0,11.6353,11.7138,11.6039,11.7138,632400.0
2008-07-25 10:40:00,14.92,14.99,14.89,14.96,1287000.0,11.7138,11.7688,11.6903,11.7453,1287000.0
2008-07-25 10:50:00,14.97,15.1,14.92,15.1,511000.0,11.7531,11.8552,11.7138,11.8552,511000.0
2008-07-25 11:00:00,15.1,15.1,14.94,14.94,200000.0,11.8552,11.8552,11.7295,11.7295,200000.0
2008-07-25 11:10:00,14.94,14.97,14.93,14.93,278000.0,11.7295,11.7531,11.7217,11.7217,278000.0
2008-07-25 11:20:00,14.93,14.95,14.85,14.88,235800.0,11.7217,11.7374,11.6589,11.6824,235800.0
2008-07-25 11:30:00,14.9,14.97,14.9,14.92,12800.0,11.6981,11.7531,11.6981,11.7138,12800.0
2008-07-25 11:40:00,14.92,14.96,14.9,14.95,364400.0,11.7138,11.7453,11.6981,11.7374,364400.0
2008-07-25 11:50:00,14.96,14.97,14.9,14.91,267400.0,11.7453,11.7531,11.6981,11.706,267400.0
2008-07-25 12:00:00,14.9,14.9,14.83,14.85,164400.0,11.6981,11.6981,11.6432,11.6589,164400.0
2008-07-25 12:10:00,14.85,14.85,14.78,14.78,182600.0,11.6589,11.6589,11.6039,11.6039,182600.0
2008-07-25 12:20:00,14.79,14.92,14.77,14.89,162400.0,11.6118,11.7138,11.5961,11.6903,162400.0
2008-07-25 12:30:00,14.9,14.9,14.85,14.87,315800.0,11.6981,11.6981,11.6589,11.6746,315800.0
2008-07-25 12:40:00,14.87,14.96,14.87,14.88,139200.0,11.6746,11.7453,11.6746,11.6824,139200.0
2008-07-25 12:50:00,14.9,14.96,14.9,14.94,429400.0,11.6981,11.7453,11.6981,11.7295,429400.0
2008-07-25 13:00:00,14.95,14.99,14.95,14.96,268400.0,11.7374,11.7688,11.7374,11.7453,268400.0
2008-07-25 13:10:00,14.96,14.97,14.82,14.95,237800.0,11.7453,11.7531,11.6353,11.7374,237800.0
2008-07-25 13:20:00,14.94,14.97,14.84,14.85,148600.0,11.7295,11.7531,11.651,11.6589,148600.0
2008-07-25 13:30:00,14.85,14.85,14.78,14.84,1139800.0,11.6589,11.6589,11.6039,11.651,1139800.0
2008-07-25 13:40:00,14.83,14.83,14.74,14.81,73200.0,11.6432,11.6432,11.5725,11.6275,73200.0
2008-07-25 13:50:00,14.83,14.88,14.83,14.84,245600.0,11.6432,11.6824,11.6432,11.651,245600.0
2008-07-25 14:00:00,14.83,14.91,14.83,14.9,131000.0,11.6432,11.706,11.6432,11.6981,131000.0
2008-07-25 14:10:00,14.89,14.89,14.82,14.86,220400.0,11.6903,11.6903,11.6353,11.6667,220400.0
2008-07-25 14:20:00,14.86,14.86,14.8,14.84,203800.0,11.6667,11.6667,11.6196,11.651,203800.0
2008-07-25 14:30:00,14.84,14.84,14.81,14.84,22200.0,11.651,11.651,11.6275,11.651,22200.0
2008-07-25 14:40:00,14.83,14.85,14.8,14.83,36200.0,11.6432,11.6589,11.6196,11.6432,36200.0
2008-07-25 14:50:00,14.84,14.86,14.8,14.83,35600.0,11.651,11.6667,11.6196,11.6432,35600.0
2008-07-25 15:00:00,14.83,14.84,14.78,14.8,115400.0,11.6432,11.651,11.6039,11.6196,115400.0
2008-07-25 15:10:00,14.8,14.81,14.74,14.75,482000.0,11.6196,11.6275,11.5725,11.5804,482000.0
2008-07-25 15:20:00,14.76,14.76,14.71,14.72,692400.0,11.5882,11.5882,11.549,11.5568,692400.0
2008-07-25 15:30:00,14.71,14.73,14.7,14.7,250000.0,11.549,11.5647,11.5411,11.5411,250000.0
2008-07-25 15:40:00,14.7,14.74,14.69,14.74,602600.0,11.5411,11.5725,11.5333,11.5725,602600.0
2008-07-25 15:50:00,14.74,14.76,14.72,14.74,471800.0,11.5725,11.5882,11.5568,11.5725,471800.0
2008-07-25 16:00:00,14.74,14.74,14.74,14.74,400.0,11.5725,11.5725,11.5725,11.5725,400.0
2008-07-25 16:10:00,14.74,14.74,14.74,14.74,0.0,11.5725,11.5725,11.5725,11.5725,0.0
2008-07-28 09:30:00,15.07,15.07,14.65,14.88,15800.0,11.8316,11.8316,11.5019,11.6824,15800.0
2008-07-28 09:40:00,14.83,14.88,14.7,14.78,816200.0,11.6432,11.6824,11.5411,11.6039,816200.0
2008-07-28 09:50:00,14.76,14.85,14.75,14.8,796600.0,11.5882,11.6589,11.5804,11.6196,796600.0
2008-07-28 10:00:00,14.8,14.95,14.78,14.94,277400.0,11.6196,11.7374,11.6039,11.7295,277400.0
2008-07-28 10:10:00,14.94,14.94,14.72,14.81,691200.0,11.7295,11.7295,11.5568,11.6275,691200.0
2008-07-28 10:20:00,14.83,14.83,14.65,14.72,176600.0,11.6432,11.6432,11.5019,11.5568,176600.0
2008-07-28 10:30:00,14.72,14.72,14.63,14.69,279400.0,11.5568,11.5568,11.4862,11.5333,279400.0
2008-07-28 10:40:00,14.69,14.7,14.63,14.63,102400.0,11.5333,11.5411,11.4862,11.4862,102400.0
2008-07-28 10:50:00,14.63,14.63,14.56,14.6,419000.0,11.4862,11.4862,11.4312,11.4626,419000.0
2008-07-28 11:00:00,14.6,14.61,14.56,14.56,225000.0,11.4626,11.4705,11.4312,11.4312,225000.0
2008-07-28 11:10:00,14.56,14.56,14.53,14.56,56600.0,11.4312,11.4312,11.4077,11.4312,56600.0
2008-07-28 11:20:00,14.55,14.55,14.49,14.51,135400.0,11.4234,11.4234,11.3762,11.392,135400.0
2008-07-28 11:30:00,14.49,14.51,14.44,14.45,242400.0,11.3762,11.392,11.337,11.3448,242400.0
2008-07-28 11:40:00,14.44,14.52,14.43,14.51,90000.0,11.337,11.3998,11.3291,11.392,90000.0
2008-07-28 11:50:00,14.52,14.57,14.52,14.56,31600.0,11.3998,11.4391,11.3998,11.4312,31600.0
2008-07-28 12:00:00,14.55,14.62,14.55,14.6,162400.0,11.4234,11.4783,11.4234,11.4626,162400.0
2008-07-28 12:10:00,14.6,14.61,14.49,14.54,149800.0,11.4626,11.4705,11.3762,11.4155,149800.0
2008-07-28 12:20:00,14.55,14.6,14.54,14.54,50000.0,11.4234,11.4626,11.4155,11.4155,50000.0
2008-07-28 12:30:00,14.55,14.58,14.55,14.55,18400.0,11.4234,11.4469,11.4234,11.4234,18400.0
2008-07-28 12:40:00,14.55,14.56,14.42,14.47,663000.0,11.4234,11.4312,11.3213,11.3605,663000.0
2008-07-28 12:50:00,14.48,14.52,14.43,14.45,88200.0,11.3684,11.3998,11.3291,11.3448,88200.0
2008-07-28 13:00:00,14.44,14.51,14.42,14.49,164200.0,11.337,11.392,11.3213,11.3762,164200.0
2008-07-28 13:10:00,14.5,14.51,14.46,14.49,268800.0,11.3841,11.392,11.3527,11.3762,268800.0
2008-07-28 13:20:00,14.49,14.55,14.49,14.53,326000.0,11.3762,11.4234,11.3762,11.4077,326000.0
2008-07-28 13:30:00,14.52,14.53,14.47,14.47,15600.0,11.3998,11.4077,11.3605,11.3605,15600.0
2008-07-28 13:40:00,14.47,14.53,14.47,14.5,104000.0,11.3605,11.4077,11.3605,11.3841,104000.0
2008-07-28 13:50:00,14.5,14.57,14.49,14.52,100200.0,11.3841,11.4391,11.3762,11.3998,100200.0
2008-07-28 14:00:00,14.54,14.54,14.47,14.47,28000.0,11.4155,11.4155,11.3605,11.3605,28000.0
2008-07-28 14:10:00,14.47,14.49,14.4,14.42,22400.0,11.3605,11.3762,11.3056,11.3213,22400.0
2008-07-28 14:20:00,14.42,14.45,14.41,14.41,135000.0,11.3213,11.3448,11.3134,11.3134,135000.0
2008-07-28 14:30:00,14.42,14.49,14.42,14.49,77800.0,11.3213,11.3762,11.3213,11.3762,77800.0
2008-07-28 14:40:00,14.47,14.49,14.42,14.43,52800.0,11.3605,11.3762,11.3213,11.3291,52800.0
2008-07-28 14:50:00,14.44,14.45,14.39,14.42,57600.0,11.337,11.3448,11.2977,11.3213,57600.0
2008-07-28 15:00:00,14.43,14.49,14.43,14.46,63000.0,11.3291,11.3762,11.3291,11.3527,63000.0
2008-07-28 15:10:00,14.46,14.49,14.44,14.47,92600.0,11.3527,11.3762,11.337,11.3605,92600.0
2008-07-28 15:20:00,14.47,14.53,14.47,14.5,54400.0,11.3605,11.4077,11.3605,11.3841,54400.0
2008-07-28 15:30:00,14.5,14.51,14.47,14.47,159800.0,11.3841,11.392,11.3605,11.3605,159800.0
2008-07-28 15:40:00,14.47,14.49,14.45,14.45,1013400.0,11.3605,11.3762,11.3448,11.3448,1013400.0
2008-07-28 15:50:00,14.45,14.51,14.44,14.44,857000.0,11.3448,11.392,11.337,11.337,857000.0
2008-07-28 16:00:00,14.45,14.47,14.37,14.37,4600.0,11.3448,11.3605,11.282,11.282,4600.0
2008-07-28 16:10:00,14.37,14.37,14.37,14.37,0.0,11.282,11.282,11.282,11.282,0.0
2008-07-29 09:30:00,14.45,14.64,14.38,14.57,407400.0,11.3448,11.494,11.2899,11.4391,407400.0
2008-07-29 09:40:00,14.56,14.67,14.56,14.64,192800.0,11.4312,11.5176,11.4312,11.494,192800.0
2008-07-29 09:50:00,14.65,14.79,14.63,14.74,114800.0,11.5019,11.6118,11.4862,11.5725,114800.0
2008-07-29 10:00:00,14.74,14.9,14.73,14.88,1255200.0,11.5725,11.6981,11.5647,11.6824,1255200.0
2008-07-29 10:10:00,14.87,14.87,14.8,14.81,273600.0,11.6746,11.6746,11.6196,11.6275,273600.0
2008-07-29 10:20:00,14.83,14.83,14.75,14.77,398200.0,11.6432,11.6432,11.5804,11.5961,398200.0
2008-07-29 10:30:00,14.77,14.87,14.77,14.85,156600.0,11.5961,11.6746,11.5961,11.6589,156600.0
2008-07-29 10:40:00,14.85,14.89,14.84,14.88,186000.0,11.6589,11.6903,11.651,11.6824,186000.0
2008-07-29 10:50:00,14.87,14.87,14.81,14.84,669000.0,11.6746,11.6746,11.6275,11.651,669000.0
2008-07-29 11:00:00,14.85,14.87,14.76,14.76,241400.0,11.6589,11.6746,11.5882,11.5882,241400.0
2008-07-29 11:10:00,14.76,14.81,14.75,14.79,197000.0,11.5882,11.6275,11.5804,11.6118,197000.0
2008-07-29 11:20:00,14.8,14.84,14.8,14.82,185600.0,11.6196,11.651,11.6196,11.6353,185600.0
2008-07-29 11:30:00,14.83,14.85,14.8,14.85,93400.0,11.6432,11.6589,11.6196,11.6589,93400.0
2008-07-29 11:40:00,14.83,14.94,14.83,14.94,426200.0,11.6432,11.7295,11.6432,11.7295,426200.0
2008-07-29 11:50:00,14.91,14.91,14.85,14.88,57600.0,11.706,11.706,11.6589,11.6824,57600.0
2008-07-29 12:00:00,14.88,14.93,14.88,14.91,165600.0,11.6824,11.7217,11.6824,11.706,165600.0
2008-07-29 12:10:00,14.91,14.95,14.9,14.93,558200.0,11.706,11.7374,11.6981,11.7217,558200.0
2008-07-29 12:20:00,14.92,14.96,14.91,14.96,143200.0,11.7138,11.7453,11.706,11.7453,143200.0
2008-07-29 12:30:00,14.96,15.02,14.9,14.9,678200.0,11.7453,11.7924,11.6981,11.6981,678200.0
2008-07-29 12:40:00,14.91,14.92,14.88,14.92,177800.0,11.706,11.7138,11.6824,11.7138,177800.0
2008-07-29 12:50:00,14.93,14.97,14.9,14.94,172200.0,11.7217,11.7531,11.6981,11.7295,172200.0
2008-07-29 13:00:00,14.93,14.94,14.89,14.89,12800.0,11.7217,11.7295,11.6903,11.6903,12800.0
2008-07-29 13:10:00,14.9,14.93,14.89,14.93,359600.0,11.6981,11.7217,11.6903,11.7217,359600.0
2008-07-29 13:20:00,14.93,15.01,14.93,15.01,189600.0,11.7217,11.7845,11.7217,11.7845,189600.0
2008-07-29 13:30:00,15.01,15.07,15.01,15.04,239000.0,11.7845,11.8316,11.7845,11.8081,239000.0
2008-07-29 13:40:00,15.04,15.05,14.99,15.03,220400.0,11.8081,11.8159,11.7688,11.8002,220400.0
2008-07-29 13:50:00,15.03,15.08,15.02,15.06,238800.0,11.8002,11.8395,11.7924,11.8238,238800.0
2008-07-29 14:00:00,15.06,15.08,14.92,14.92,169000.0,11.8238,11.8395,11.7138,11.7138,169000.0
2008-07-29 14:10:00,14.92,14.95,14.88,14.94,417600.0,11.7138,11.7374,11.6824,11.7295,417600.0
2008-07-29 14:20:00,14.96,15.01,14.94,14.96,137600.0,11.7453,11.7845,11.7295,11.7453,137600.0
2008-07-29 14:30:00,14.96,14.97,14.9,14.9,12000.0,11.7453,11.7531,11.6981,11.6981,12000.0
2008-07-29 14:40:00,14.91,14.94,14.88,14.92,48600.0,11.706,11.7295,11.6824,11.7138,48600.0
2008-07-29 14:50:00,14.91,14.96,14.88,14.95,116800.0,11.706,11.7453,11.6824,11.7374,116800.0
2008-07-29 15:00:00,14.95,14.99,14.94,14.99,197600.0,11.7374,11.7688,11.7295,11.7688,197600.0
2008-07-29 15:10:00,14.99,15.06,14.97,15.06,309800.0,11.7688,11.8238,11.7531,11.8238,309800.0
2008-07-29 15:20:00,15.06,15.11,15.06,15.07,115000.0,11.8238,11.863,11.8238,11.8316,115000.0
2008-07-29 15:30:00,15.07,15.11,15.04,15.11,82400.0,11.8316,11.863,11.8081,11.863,82400.0
2008-07-29 15:40:00,15.1,15.11,15.06,15.06,907200.0,11.8552,11.863,11.8238,11.8238,907200.0
2008-07-29 15:50:00,15.07,15.11,15.06,15.11,474600.0,11.8316,11.863,11.8238,11.863,474600.0
2008-07-29 16:00:00,15.11,15.11,15.11,15.11,3000.0,11.863,11.863,11.863,11.863,3000.0
2008-07-29 16:10:00,15.11,15.11,15.11,15.11,0.0,11.863,11.863,11.863,11.863,0.0
2008-07-30 09:30:00,15.25,15.55,15.17,15.38,1039800.0,11.9729,12.2085,11.9101,12.075,1039800.0
2008-07-30 09:40:00,15.38,15.49,15.29,15.43,1203800.0,12.075,12.1614,12.0043,12.1143,1203800.0
2008-07-30 09:50:00,15.43,15.44,15.34,15.34,120200.0,12.1143,12.1221,12.0436,12.0436,120200.0
2008-07-30 10:00:00,15.34,15.4,15.34,15.38,161600.0,12.0436,12.0907,12.0436,12.075,161600.0
2008-07-30 10:10:00,15.4,15.43,15.37,15.4,377400.0,12.0907,12.1143,12.0671,12.0907,377400.0
2008-07-30 10:20:00,15.41,15.42,15.34,15.35,123000.0,12.0986,12.1064,12.0436,12.0514,123000.0
2008-07-30 10:30:00,15.35,15.38,15.2,15.22,260600.0,12.0514,12.075,11.9337,11.9494,260600.0
2008-07-30 10:40:00,15.24,15.36,15.13,15.24,438600.0,11.9651,12.0593,11.8787,11.9651,438600.0
2008-07-30 10:50:00,15.22,15.22,15.11,15.11,579400.0,11.9494,11.9494,11.863,11.863,579400.0
2008-07-30 11:00:00,15.09,15.21,15.06,15.19,605600.0,11.8473,11.9415,11.8238,11.9258,605600.0
2008-07-30 11:10:00,15.18,15.18,15.08,15.08,84200.0,11.918,11.918,11.8395,11.8395,84200.0
2008-07-30 11:20:00,15.06,15.18,15.04,15.13,124200.0,11.8238,11.918,11.8081,11.8787,124200.0
2008-07-30 11:30:00,15.13,15.13,15.01,15.03,64400.0,11.8787,11.8787,11.7845,11.8002,64400.0
2008-07-30 11:40:00,15.03,15.06,15.0,15.06,367200.0,11.8002,11.8238,11.7767,11.8238,367200.0
2008-07-30 11:50:00,15.06,15.09,15.03,15.04,243600.0,11.8238,11.8473,11.8002,11.8081,243600.0
2008-07-30 12:00:00,15.04,15.06,14.99,14.99,178800.0,11.8081,11.8238,11.7688,11.7688,178800.0
2008-07-30 12:10:00,14.98,14.99,14.97,14.99,194600.0,11.761,11.7688,11.7531,11.7688,194600.0
2008-07-30 12:20:00,15.0,15.04,15.0,15.04,735200.0,11.7767,11.8081,11.7767,11.8081,735200.0
2008-07-30 12:30:00,15.05,15.05,14.95,14.95,333600.0,11.8159,11.8159,11.7374,11.7374,333600.0
2008-07-30 12:40:00,14.96,14.96,14.88,14.88,507200.0,11.7453,11.7453,11.6824,11.6824,507200.0
2008-07-30 12:50:00,14.88,14.94,14.87,14.92,155800.0,11.6824,11.7295,11.6746,11.7138,155800.0
2008-07-30 13:00:00,14.9,14.92,14.8,14.85,105600.0,11.6981,11.7138,11.6196,11.6589,105600.0
2008-07-30 13:10:00,14.84,14.96,14.83,14.9,283400.0,11.651,11.7453,11.6432,11.6981,283400.0
2008-07-30 13:20:00,14.9,14.94,14.87,14.93,353600.0,11.6981,11.7295,11.6746,11.7217,353600.0
2008-07-30 13:30:00,14.93,14.96,14.92,14.93,120200.0,11.7217,11.7453,11.7138,11.7217,120200.0
2008-07-30 13:40:00,14.93,14.95,14.88,14.92,255600.0,11.7217,11.7374,11.6824,11.7138,255600.0
2008-07-30 13:50:00,14.9,14.9,14.82,14.9,411600.0,11.6981,11.6981,11.6353,11.6981,411600.0
2008-07-30 14:00:00,14.9,14.92,14.87,14.9,531800.0,11.6981,11.7138,11.6746,11.6981,531800.0
2008-07-30 14:10:00,14.91,14.93,14.86,14.86,288800.0,11.706,11.7217,11.6667,11.6667,288800.0
2008-07-30 14:20:00,14.87,14.99,14.87,14.96,742000.0,11.6746,11.7688,11.6746,11.7453,742000.0
2008-07-30 14:30:00,14.96,15.04,14.95,14.99,169000.0,11.7453,11.8081,11.7374,11.7688,169000.0
2008-07-30 14:40:00,14.97,14.99,14.95,14.95,66400.0,11.7531,11.7688,11.7374,11.7374,66400.0
2008-07-30 14:50:00,14.95,14.99,14.94,14.96,244800.0,11.7374,11.7688,11.7295,11.7453,244800.0
2008-07-30 15:00:00,14.97,14.97,14.86,14.9,267400.0,11.7531,11.7531,11.6667,11.6981,267400.0
2008-07-30 15:10:00,14.9,14.92,14.85,14.87,275000.0,11.6981,11.7138,11.6589,11.6746,275000.0
2008-07-30 15:20:00,14.88,15.01,14.88,15.01,163000.0,11.6824,11.7845,11.6824,11.7845,163000.0
2008-07-30 15:30:00,15.01,15.09,15.01,15.08,151400.0,11.7845,11.8473,11.7845,11.8395,151400.0
2008-07-30 15:40:00,15.08,15.09,15.03,15.04,630200.0,11.8395,11.8473,11.8002,11.8081,630200.0
2008-07-30 15:50:00,15.04,15.08,15.03,15.06,289200.0,11.8081,11.8395,11.8002,11.8238,289200.0
2008-07-30 16:00:00,15.06,15.06,14.93,14.94,4400.0,11.8238,11.8238,11.7217,11.7295,4400.0
2008-07-30 16:10:00,14.94,14.94,14.94,14.94,0.0,11.7295,11.7295,11.7295,11.7295,0.0
2008-07-31 09:30:00,15.15,15.15,14.79,14.97,216200.0,11.8944,11.8944,11.6118,11.7531,216200.0
2008-07-31 09:40:00,14.97,15.0,14.93,15.0,1793000.0,11.7531,11.7767,11.7217,11.7767,1793000.0
2008-07-31 09:50:00,15.03,15.2,14.97,15.02,1022200.0,11.8002,11.9337,11.7531,11.7924,1022200.0
2008-07-31 10:00:00,15.03,15.18,15.02,15.06,323400.0,11.8002,11.918,11.7924,11.8238,323400.0
2008-07-31 10:10:00,15.06,15.21,15.04,15.18,1133000.0,11.8238,11.9415,11.8081,11.918,1133000.0
2008-07-31 10:20:00,15.18,15.28,15.13,15.24,601800.0,11.918,11.9965,11.8787,11.9651,601800.0
2008-07-31 10:30:00,15.23,15.28,15.19,15.24,657200.0,11.9572,11.9965,11.9258,11.9651,657200.0
2008-07-31 10:40:00,15.24,15.28,15.21,15.24,408200.0,11.9651,11.9965,11.9415,11.9651,408200.0
2008-07-31 10:50:00,15.26,15.35,15.23,15.34,536000.0,11.9808,12.0514,11.9572,12.0436,536000.0
2008-07-31 11:00:00,15.34,15.36,15.28,15.29,531200.0,12.0436,12.0593,11.9965,12.0043,531200.0
2008-07-31 11:10:00,15.29,15.29,15.22,15.27,263000.0,12.0043,12.0043,11.9494,11.9886,263000.0
2008-07-31 11:20:00,15.26,15.26,15.08,15.1,346600.0,11.9808,11.9808,11.8395,11.8552,346600.0
2008-07-31 11:30:00,15.09,15.2,15.07,15.2,273400.0,11.8473,11.9337,11.8316,11.9337,273400.0
2008-07-31 11:40:00,15.19,15.2,15.08,15.08,195600.0,11.9258,11.9337,11.8395,11.8395,195600.0
2008-07-31 11:50:00,15.09,15.15,15.06,15.12,121000.0,11.8473,11.8944,11.8238,11.8709,121000.0
2008-07-31 12:00:00,15.11,15.15,15.09,15.09,50000.0,11.863,11.8944,11.8473,11.8473,50000.0
2008-07-31 12:10:00,15.09,15.09,15.01,15.04,126800.0,11.8473,11.8473,11.7845,11.8081,126800.0
2008-07-31 12:20:00,15.05,15.13,15.02,15.09,74200.0,11.8159,11.8787,11.7924,11.8473,74200.0
2008-07-31 12:30:00,15.08,15.11,15.07,15.1,44200.0,11.8395,11.863,11.8316,11.8552,44200.0
2008-07-31 12:40:00,15.1,15.16,15.09,15.12,127600.0,11.8552,11.9023,11.8473,11.8709,127600.0
2008-07-31 12:50:00,15.12,15.12,15.06,15.09,43000.0,11.8709,11.8709,11.8238,11.8473,43000.0
2008-07-31 13:00:00,15.09,15.13,15.09,15.12,104800.0,11.8473,11.8787,11.8473,11.8709,104800.0
2008-07-31 13:10:00,15.12,15.17,15.11,15.17,433400.0,11.8709,11.9101,11.863,11.9101,433400.0
2008-07-31 13:20:00,15.17,15.17,15.15,15.17,601200.0,11.9101,11.9101,11.8944,11.9101,601200.0
2008-07-31 13:30:00,15.17,15.19,15.15,15.18,195200.0,11.9101,11.9258,11.8944,11.918,195200.0
2008-07-31 13:40:00,15.19,15.21,15.17,15.18,71000.0,11.9258,11.9415,11.9101,11.918,71000.0
2008-07-31 13:50:00,15.18,15.18,15.1,15.1,31800.0,11.918,11.918,11.8552,11.8552,31800.0
2008-07-31 14:00:00,15.11,15.11,15.08,15.11,77000.0,11.863,11.863,11.8395,11.863,77000.0
2008-07-31 14:10:00,15.11,15.19,15.06,15.17,219800.0,11.863,11.9258,11.8238,11.9101,219800.0
2008-07-31 14:20:00,15.18,15.19,15.11,15.11,300800.0,11.918,11.9258,11.863,11.863,300800.0
2008-07-31 14:30:00,15.11,15.22,15.11,15.22,68600.0,11.863,11.9494,11.863,11.9494,68600.0
2008-07-31 14:40:00,15.22,15.24,15.16,15.19,232600.0,11.9494,11.9651,11.9023,11.9258,232600.0
2008-07-31 14:50:00,15.19,15.19,15.15,15.18,224800.0,11.9258,11.9258,11.8944,11.918,224800.0
2008-07-31 15:00:00,15.18,15.2,15.15,15.16,170200.0,11.918,11.9337,11.8944,11.9023,170200.0
2008-07-31 15:10:00,15.17,15.21,15.13,15.13,297200.0,11.9101,11.9415,11.8787,11.8787,297200.0
2008-07-31 15:20:00,15.13,15.18,15.12,15.15,138400.0,11.8787,11.918,11.8709,11.8944,138400.0
2008-07-31 15:30:00,15.15,15.15,15.08,15.08,501400.0,11.8944,11.8944,11.8395,11.8395,501400.0
2008-07-31 15:40:00,15.08,15.12,15.05,15.06,704400.0,11.8395,11.8709,11.8159,11.8238,704400.0
2008-07-31 15:50:00,15.05,15.06,15.0,15.02,707400.0,11.8159,11.8238,11.7767,11.7924,707400.0
2008-07-31 16:00:00,15.03,15.04,15.0,15.02,6200.0,11.8002,11.8081,11.7767,11.7924,6200.0
2008-07-31 16:10:00,15.02,15.2,15.02,15.06,7200.0,11.7924,11.9337,11.7924,11.8238,7200.0
2008-08-01 09:30:00,15.21,15.21,15.0,15.0,4200.0,11.9415,11.9415,11.7767,11.7767,4200.0
2008-08-01 09:40:00,14.99,14.99,14.85,14.85,122400.0,11.7688,11.7688,11.6589,11.6589,122400.0
2008-08-01 09:50:00,14.86,14.92,14.79,14.91,382600.0,11.6667,11.7138,11.6118,11.706,382600.0
2008-08-01 10:00:00,14.9,14.96,14.74,14.79,454600.0,11.6981,11.7453,11.5725,11.6118,454600.0
2008-08-01 10:10:00,14.79,14.89,14.78,14.81,271000.0,11.6118,11.6903,11.6039,11.6275,271000.0
2008-08-01 10:20:00,14.81,14.88,14.73,14.88,947200.0,11.6275,11.6824,11.5647,11.6824,947200.0
2008-08-01 10:30:00,14.88,14.97,14.88,14.97,627400.0,11.6824,11.7531,11.6824,11.7531,627400.0
2008-08-01 10:40:00,14.98,15.05,14.9,15.02,277600.0,11.761,11.8159,11.6981,11.7924,277600.0
2008-08-01 10:50:00,15.02,15.03,14.94,15.0,353800.0,11.7924,11.8002,11.7295,11.7767,353800.0
2008-08-01 11:00:00,15.02,15.04,14.91,14.94,380800.0,11.7924,11.8081,11.706,11.7295,380800.0
2008-08-01 11:10:00,14.92,14.94,14.88,14.94,105800.0,11.7138,11.7295,11.6824,11.7295,105800.0
2008-08-01 11:20:00,14.94,15.06,14.92,15.03,225800.0,11.7295,11.8238,11.7138,11.8002,225800.0
2008-08-01 11:30:00,15.04,15.12,15.03,15.11,236600.0,11.8081,11.8709,11.8002,11.863,236600.0
2008-08-01 11:40:00,15.09,15.09,15.01,15.02,119400.0,11.8473,11.8473,11.7845,11.7924,119400.0
2008-08-01 11:50:00,15.02,15.03,14.94,15.01,175200.0,11.7924,11.8002,11.7295,11.7845,175200.0
2008-08-01 12:00:00,15.01,15.01,14.9,14.97,158600.0,11.7845,11.7845,11.6981,11.7531,158600.0
2008-08-01 12:10:00,14.97,15.05,14.92,14.92,498400.0,11.7531,11.8159,11.7138,11.7138,498400.0
2008-08-01 12:20:00,14.92,14.99,14.92,14.92,280200.0,11.7138,11.7688,11.7138,11.7138,280200.0
2008-08-01 12:30:00,14.92,14.99,14.9,14.96,213800.0,11.7138,11.7688,11.6981,11.7453,213800.0
2008-08-01 12:40:00,14.96,14.96,14.92,14.94,275000.0,11.7453,11.7453,11.7138,11.7295,275000.0
2008-08-01 12:50:00,14.94,14.94,14.9,14.9,262600.0,11.7295,11.7295,11.6981,11.6981,262600.0
2008-08-01 13:00:00,14.9,14.95,14.9,14.95,205400.0,11.6981,11.7374,11.6981,11.7374,205400.0
2008-08-01 13:10:00,14.95,15.02,14.94,15.01,258000.0,11.7374,11.7924,11.7295,11.7845,258000.0
2008-08-01 13:20:00,15.01,15.05,14.98,15.04,430600.0,11.7845,11.8159,11.761,11.8081,430600.0
2008-08-01 13:30:00,15.04,15.05,14.97,15.02,335000.0,11.8081,11.8159,11.7531,11.7924,335000.0
2008-08-01 13:40:00,15.02,15.07,15.0,15.06,550600.0,11.7924,11.8316,11.7767,11.8238,550600.0
2008-08-01 13:50:00,15.06,15.08,15.03,15.03,249800.0,11.8238,11.8395,11.8002,11.8002,249800.0
2008-08-01 14:00:00,15.03,15.06,14.94,15.0,601000.0,11.8002,11.8238,11.7295,11.7767,601000.0
2008-08-01 14:10:00,15.0,15.05,14.97,14.99,405000.0,11.7767,11.8159,11.7531,11.7688,405000.0
2008-08-01 14:20:00,14.99,15.01,14.97,14.99,254400.0,11.7688,11.7845,11.7531,11.7688,254400.0
2008-08-01 14:30:00,14.99,15.03,14.99,15.03,138000.0,11.7688,11.8002,11.7688,11.8002,138000.0
2008-08-01 14:40:00,15.03,15.03,14.97,15.02,908000.0,11.8002,11.8002,11.7531,11.7924,908000.0
2008-08-01 14:50:00,15.01,15.03,14.99,15.03,378000.0,11.7845,11.8002,11.7688,11.8002,378000.0
2008-08-01 15:00:00,15.03,15.05,14.93,14.97,540600.0,11.8002,11.8159,11.7217,11.7531,540600.0
2008-08-01 15:10:00,14.97,15.02,14.97,15.01,410200.0,11.7531,11.7924,11.7531,11.7845,410200.0
2008-08-01 15:20:00,15.0,15.02,14.99,14.99,327400.0,11.7767,11.7924,11.7688,11.7688,327400.0
2008-08-01 15:30:00,14.98,15.03,14.96,15.03,343000.0,11.761,11.8002,11.7453,11.8002,343000.0
2008-08-01 15:40:00,15.03,15.05,14.99,14.99,623600.0,11.8002,11.8159,11.7688,11.7688,623600.0
2008-08-01 15:50:00,14.99,15.03,14.98,15.0,1422000.0,11.7688,11.8002,11.761,11.7767,1422000.0
2008-08-01 16:00:00,15.01,15.01,14.99,14.99,60800.0,11.7845,11.7845,11.7688,11.7688,60800.0
2008-08-01 16:10:00,14.99,14.99,14.99,14.99,0.0,11.7688,11.7688,11.7688,11.7688,0.0
2008-08-04 09:30:00,14.97,15.08,14.94,14.97,153600.0,11.7531,11.8395,11.7295,11.7531,153600.0
2008-08-04 09:40:00,14.97,14.97,14.83,14.83,532000.0,11.7531,11.7531,11.6432,11.6432,532000.0
2008-08-04 09:50:00,14.83,14.88,14.81,14.84,450400.0,11.6432,11.6824,11.6275,11.651,450400.0
2008-08-04 10:00:00,14.85,14.86,14.78,14.79,234000.0,11.6589,11.6667,11.6039,11.6118,234000.0
2008-08-04 10:10:00,14.77,14.78,14.71,14.71,254400.0,11.5961,11.6039,11.549,11.549,254400.0
2008-08-04 10:20:00,14.71,14.8,14.7,14.76,393600.0,11.549,11.6196,11.5411,11.5882,393600.0
2008-08-04 10:30:00,14.76,14.76,14.73,14.74,141800.0,11.5882,11.5882,11.5647,11.5725,141800.0
2008-08-04 10:40:00,14.74,14.77,14.63,14.67,611400.0,11.5725,11.5961,11.4862,11.5176,611400.0
2008-08-04 10:50:00,14.68,14.72,14.68,14.7,107800.0,11.5254,11.5568,11.5254,11.5411,107800.0
2008-08-04 11:00:00,14.7,14.8,14.65,14.68,90400.0,11.5411,11.6196,11.5019,11.5254,90400.0
2008-08-04 11:10:00,14.68,14.68,14.63,14.67,112600.0,11.5254,11.5254,11.4862,11.5176,112600.0
2008-08-04 11:20:00,14.68,14.72,14.63,14.69,199600.0,11.5254,11.5568,11.4862,11.5333,199600.0
2008-08-04 11:30:00,14.68,14.87,14.68,14.87,553400.0,11.5254,11.6746,11.5254,11.6746,553400.0
2008-08-04 11:40:00,14.88,14.97,14.81,14.83,1052400.0,11.6824,11.7531,11.6275,11.6432,1052400.0
2008-08-04 11:50:00,14.83,14.9,14.82,14.9,158400.0,11.6432,11.6981,11.6353,11.6981,158400.0
2008-08-04 12:00:00,14.9,14.9,14.83,14.87,92000.0,11.6981,11.6981,11.6432,11.6746,92000.0
2008-08-04 12:10:00,14.86,14.94,14.84,14.9,190000.0,11.6667,11.7295,11.651,11.6981,190000.0
2008-08-04 12:20:00,14.88,14.91,14.85,14.89,96200.0,11.6824,11.706,11.6589,11.6903,96200.0
2008-08-04 12:30:00,14.88,14.93,14.84,14.87,239400.0,11.6824,11.7217,11.651,11.6746,239400.0
2008-08-04 12:40:00,14.87,14.87,14.85,14.85,71800.0,11.6746,11.6746,11.6589,11.6589,71800.0
2008-08-04 12:50:00,14.83,14.83,14.8,14.8,51800.0,11.6432,11.6432,11.6196,11.6196,51800.0
2008-08-04 13:00:00,14.8,14.83,14.79,14.83,490000.0,11.6196,11.6432,11.6118,11.6432,490000.0
2008-08-04 13:10:00,14.83,14.88,14.81,14.84,157000.0,11.6432,11.6824,11.6275,11.651,157000.0
2008-08-04 13:20:00,14.83,14.87,14.79,14.87,218400.0,11.6432,11.6746,11.6118,11.6746,218400.0
2008-08-04 13:30:00,14.86,14.9,14.84,14.88,79200.0,11.6667,11.6981,11.651,11.6824,79200.0
2008-08-04 13:40:00,14.88,14.9,14.84,14.9,99400.0,11.6824,11.6981,11.651,11.6981,99400.0
2008-08-04 13:50:00,14.9,14.9,14.86,14.87,38800.0,11.6981,11.6981,11.6667,11.6746,38800.0
2008-08-04 14:00:00,14.87,14.9,14.84,14.85,99400.0,11.6746,11.6981,11.651,11.6589,99400.0
2008-08-04 14:10:00,14.85,14.9,14.85,14.88,96000.0,11.6589,11.6981,11.6589,11.6824,96000.0
2008-08-04 14:20:00,14.89,14.94,14.88,14.94,220800.0,11.6903,11.7295,11.6824,11.7295,220800.0
2008-08-04 14:30:00,14.94,14.95,14.9,14.91,522800.0,11.7295,11.7374,11.6981,11.706,522800.0
2008-08-04 14:40:00,14.92,14.97,14.9,14.95,265200.0,11.7138,11.7531,11.6981,11.7374,265200.0
2008-08-04 14:50:00,14.95,14.99,14.93,14.95,610200.0,11.7374,11.7688,11.7217,11.7374,610200.0
2008-08-04 15:00:00,14.96,14.97,14.94,14.95,265000.0,11.7453,11.7531,11.7295,11.7374,265000.0
2008-08-04 15:10:00,14.95,14.97,14.94,14.95,209800.0,11.7374,11.7531,11.7295,11.7374,209800.0
2008-08-04 15:20:00,14.95,14.95,14.88,14.88,337600.0,11.7374,11.7374,11.6824,11.6824,337600.0
2008-08-04 15:30:00,14.88,14.95,14.87,14.93,313000.0,11.6824,11.7374,11.6746,11.7217,313000.0
2008-08-04 15:40:00,14.93,14.93,14.8,14.85,791400.0,11.7217,11.7217,11.6196,11.6589,791400.0
2008-08-04 15:50:00,14.85,14.85,14.79,14.79,890400.0,11.6589,11.6589,11.6118,11.6118,890400.0
2008-08-04 16:00:00,14.79,14.81,14.79,14.81,2000.0,11.6118,11.6275,11.6118,11.6275,2000.0
2008-08-04 16:10:00,14.81,14.81,14.81,14.81,0.0,11.6275,11.6275,11.6275,11.6275,0.0
2008-08-05 09:30:00,15.03,15.21,15.03,15.17,703400.0,11.8002,11.9415,11.8002,11.9101,703400.0
2008-08-05 09:40:00,15.17,15.23,15.12,15.13,840200.0,11.9101,11.9572,11.8709,11.8787,840200.0
2008-08-05 09:50:00,15.13,15.25,15.11,15.24,639800.0,11.8787,11.9729,11.863,11.9651,639800.0
2008-08-05 10:00:00,15.24,15.45,15.24,15.35,1676400.0,11.9651,12.13,11.9651,12.0514,1676400.0
2008-08-05 10:10:00,15.35,15.43,15.32,15.36,1192800.0,12.0514,12.1143,12.0279,12.0593,1192800.0
2008-08-05 10:20:00,15.37,15.43,15.33,15.33,717800.0,12.0671,12.1143,12.0357,12.0357,717800.0
2008-08-05 10:30:00,15.34,15.35,15.29,15.32,475200.0,12.0436,12.0514,12.0043,12.0279,475200.0
2008-08-05 10:40:00,15.32,15.39,15.31,15.38,605400.0,12.0279,12.0828,12.02,12.075,605400.0
2008-08-05 10:50:00,15.38,15.4,15.35,15.38,328600.0,12.075,12.0907,12.0514,12.075,328600.0
2008-08-05 11:00:00,15.38,15.45,15.38,15.44,279400.0,12.075,12.13,12.075,12.1221,279400.0
2008-08-05 11:10:00,15.45,15.47,15.43,15.44,640000.0,12.13,12.1457,12.1143,12.1221,640000.0
2008-08-05 11:20:00,15.44,15.52,15.43,15.49,1549600.0,12.1221,12.1849,12.1143,12.1614,1549600.0
2008-08-05 11:30:00,15.5,15.52,15.49,15.51,368400.0,12.1692,12.1849,12.1614,12.1771,368400.0
2008-08-05 11:40:00,15.5,15.53,15.49,15.53,325200.0,12.1692,12.1928,12.1614,12.1928,325200.0
2008-08-05 11:50:00,15.53,15.58,15.52,15.58,695600.0,12.1928,12.232,12.1849,12.232,695600.0
2008-08-05 12:00:00,15.58,15.59,15.56,15.56,525400.0,12.232,12.2399,12.2163,12.2163,525400.0
2008-08-05 12:10:00,15.56,15.57,15.54,15.55,211800.0,12.2163,12.2242,12.2006,12.2085,211800.0
2008-08-05 12:20:00,15.55,15.55,15.49,15.5,126000.0,12.2085,12.2085,12.1614,12.1692,126000.0
2008-08-05 12:30:00,15.51,15.51,15.46,15.47,73600.0,12.1771,12.1771,12.1378,12.1457,73600.0
2008-08-05 12:40:00,15.47,15.47,15.41,15.45,88800.0,12.1457,12.1457,12.0986,12.13,88800.0
2008-08-05 12:50:00,15.46,15.46,15.4,15.43,160400.0,12.1378,12.1378,12.0907,12.1143,160400.0
2008-08-05 13:00:00,15.44,15.47,15.42,15.46,164200.0,12.1221,12.1457,12.1064,12.1378,164200.0
2008-08-05 13:10:00,15.46,15.47,15.45,15.47,124800.0,12.1378,12.1457,12.13,12.1457,124800.0
2008-08-05 13:20:00,15.47,15.51,15.46,15.49,226000.0,12.1457,12.1771,12.1378,12.1614,226000.0
2008-08-05 13:30:00,15.49,15.51,15.44,15.45,203600.0,12.1614,12.1771,12.1221,12.13,203600.0
2008-08-05 13:40:00,15.45,15.48,15.44,15.47,127200.0,12.13,12.1535,12.1221,12.1457,127200.0
2008-08-05 13:50:00,15.47,15.49,15.46,15.49,92800.0,12.1457,12.1614,12.1378,12.1614,92800.0
2008-08-05 14:00:00,15.48,15.52,15.45,15.48,239400.0,12.1535,12.1849,12.13,12.1535,239400.0
2008-08-05 14:10:00,15.48,15.6,15.42,15.51,638200.0,12.1535,12.2477,12.1064,12.1771,638200.0
2008-08-05 14:20:00,15.51,15.59,15.42,15.59,1041600.0,12.1771,12.2399,12.1064,12.2399,1041600.0
2008-08-05 14:30:00,15.6,15.74,15.54,15.6,382600.0,12.2477,12.3576,12.2006,12.2477,382600.0
2008-08-05 14:40:00,15.6,15.75,15.6,15.74,821800.0,12.2477,12.3655,12.2477,12.3576,821800.0
2008-08-05 14:50:00,15.74,15.74,15.66,15.66,507800.0,12.3576,12.3576,12.2948,12.2948,507800.0
2008-08-05 15:00:00,15.65,15.7,15.64,15.67,770200.0,12.287,12.3262,12.2791,12.3027,770200.0
2008-08-05 15:10:00,15.68,15.7,15.66,15.7,255400.0,12.3105,12.3262,12.2948,12.3262,255400.0
2008-08-05 15:20:00,15.71,15.74,15.68,15.74,667200.0,12.3341,12.3576,12.3105,12.3576,667200.0
2008-08-05 15:30:00,15.72,15.74,15.66,15.72,873800.0,12.3419,12.3576,12.2948,12.3419,873800.0
2008-08-05 15:40:00,15.72,15.79,15.72,15.77,1452800.0,12.3419,12.3969,12.3419,12.3812,1452800.0
2008-08-05 15:50:00,15.77,15.77,15.71,15.71,794200.0,12.3812,12.3812,12.3341,12.3341,794200.0
2008-08-05 16:00:00,15.72,15.72,15.72,15.72,4000.0,12.3419,12.3419,12.3419,12.3419,4000.0
2008-08-05 16:10:00,15.72,15.72,15.72,15.72,0.0,12.3419,12.3419,12.3419,12.3419,0.0
2008-08-06 09:30:00,15.72,15.72,15.42,15.44,377200.0,12.3419,12.3419,12.1064,12.1221,377200.0
2008-08-06 09:40:00,15.46,15.51,15.36,15.36,1252800.0,12.1378,12.1771,12.0593,12.0593,1252800.0
2008-08-06 09:50:00,15.36,15.49,15.35,15.44,826600.0,12.0593,12.1614,12.0514,12.1221,826600.0
2008-08-06 10:00:00,15.44,15.49,15.4,15.44,376600.0,12.1221,12.1614,12.0907,12.1221,376600.0
2008-08-06 10:10:00,15.44,15.45,15.38,15.43,405000.0,12.1221,12.13,12.075,12.1143,405000.0
2008-08-06 10:20:00,15.42,15.43,15.37,15.38,226400.0,12.1064,12.1143,12.0671,12.075,226400.0
2008-08-06 10:30:00,15.37,15.43,15.29,15.34,884200.0,12.0671,12.1143,12.0043,12.0436,884200.0
2008-08-06 10:40:00,15.33,15.35,15.17,15.27,869200.0,12.0357,12.0514,11.9101,11.9886,869200.0
2008-08-06 10:50:00,15.28,15.3,15.22,15.28,513600.0,11.9965,12.0122,11.9494,11.9965,513600.0
2008-08-06 11:00:00,15.26,15.27,15.21,15.24,327200.0,11.9808,11.9886,11.9415,11.9651,327200.0
2008-08-06 11:10:00,15.24,15.35,15.24,15.31,234200.0,11.9651,12.0514,11.9651,12.02,234200.0
2008-08-06 11:20:00,15.3,15.44,15.3,15.44,473200.0,12.0122,12.1221,12.0122,12.1221,473200.0
2008-08-06 11:30:00,15.42,15.46,15.35,15.46,782600.0,12.1064,12.1378,12.0514,12.1378,782600.0
2008-08-06 11:40:00,15.45,15.46,15.4,15.43,291400.0,12.13,12.1378,12.0907,12.1143,291400.0
2008-08-06 11:50:00,15.43,15.43,15.36,15.4,175200.0,12.1143,12.1143,12.0593,12.0907,175200.0
2008-08-06 12:00:00,15.39,15.42,15.37,15.4,69000.0,12.0828,12.1064,12.0671,12.0907,69000.0
2008-08-06 12:10:00,15.39,15.42,15.36,15.42,186000.0,12.0828,12.1064,12.0593,12.1064,186000.0
2008-08-06 12:20:00,15.41,15.47,15.4,15.47,397200.0,12.0986,12.1457,12.0907,12.1457,397200.0
2008-08-06 12:30:00,15.47,15.47,15.38,15.43,219600.0,12.1457,12.1457,12.075,12.1143,219600.0
2008-08-06 12:40:00,15.43,15.47,15.42,15.42,113000.0,12.1143,12.1457,12.1064,12.1064,113000.0
2008-08-06 12:50:00,15.42,15.43,15.34,15.39,287200.0,12.1064,12.1143,12.0436,12.0828,287200.0
2008-08-06 13:00:00,15.38,15.4,15.35,15.38,75800.0,12.075,12.0907,12.0514,12.075,75800.0
2008-08-06 13:10:00,15.38,15.41,15.36,15.4,164800.0,12.075,12.0986,12.0593,12.0907,164800.0
2008-08-06 13:20:00,15.4,15.44,15.38,15.43,288800.0,12.0907,12.1221,12.075,12.1143,288800.0
2008-08-06 13:30:00,15.43,15.46,15.42,15.43,127800.0,12.1143,12.1378,12.1064,12.1143,127800.0
2008-08-06 13:40:00,15.42,15.44,15.38,15.42,254400.0,12.1064,12.1221,12.075,12.1064,254400.0
2008-08-06 13:50:00,15.4,15.4,15.34,15.4,125600.0,12.0907,12.0907,12.0436,12.0907,125600.0
2008-08-06 14:00:00,15.41,15.41,15.37,15.37,193400.0,12.0986,12.0986,12.0671,12.0671,193400.0
2008-08-06 14:10:00,15.38,15.47,15.38,15.43,127600.0,12.075,12.1457,12.075,12.1143,127600.0
2008-08-06 14:20:00,15.43,15.47,15.42,15.42,139600.0,12.1143,12.1457,12.1064,12.1064,139600.0
2008-08-06 14:30:00,15.43,15.49,15.43,15.47,506800.0,12.1143,12.1614,12.1143,12.1457,506800.0
2008-08-06 14:40:00,15.47,15.56,15.47,15.56,135800.0,12.1457,12.2163,12.1457,12.2163,135800.0
2008-08-06 14:50:00,15.56,15.58,15.52,15.55,248800.0,12.2163,12.232,12.1849,12.2085,248800.0
2008-08-06 15:00:00,15.55,15.56,15.54,15.54,107200.0,12.2085,12.2163,12.2006,12.2006,107200.0
2008-08-06 15:10:00,15.53,15.54,15.49,15.52,146400.0,12.1928,12.2006,12.1614,12.1849,146400.0
2008-08-06 15:20:00,15.53,15.55,15.47,15.47,127200.0,12.1928,12.2085,12.1457,12.1457,127200.0
2008-08-06 15:30:00,15.47,15.5,15.45,15.49,193000.0,12.1457,12.1692,12.13,12.1614,193000.0
2008-08-06 15:40:00,15.49,15.51,15.46,15.49,207800.0,12.1614,12.1771,12.1378,12.1614,207800.0
2008-08-06 15:50:00,15.49,15.54,15.49,15.49,471800.0,12.1614,12.2006,12.1614,12.1614,471800.0
2008-08-06 16:00:00,15.49,15.51,15.48,15.51,13600.0,12.1614,12.1771,12.1535,12.1771,13600.0
2008-08-06 16:10:00,15.51,15.51,15.51,15.51,0.0,12.1771,12.1771,12.1771,12.1771,0.0
2008-08-07 09:30:00,15.33,15.33,15.05,15.06,1128800.0,12.0357,12.0357,11.8159,11.8238,1128800.0
2008-08-07 09:40:00,15.07,15.17,15.06,15.11,1467000.0,11.8316,11.9101,11.8238,11.863,1467000.0
2008-08-07 09:50:00,15.11,15.24,15.11,15.16,312200.0,11.863,11.9651,11.863,11.9023,312200.0
2008-08-07 10:00:00,15.16,15.35,15.14,15.31,719600.0,11.9023,12.0514,11.8866,12.02,719600.0
2008-08-07 10:10:00,15.3,15.31,15.23,15.31,355000.0,12.0122,12.02,11.9572,12.02,355000.0
2008-08-07 10:20:00,15.31,15.33,15.24,15.26,273000.0,12.02,12.0357,11.9651,11.9808,273000.0
2008-08-07 10:30:00,15.25,15.31,15.21,15.27,332400.0,11.9729,12.02,11.9415,11.9886,332400.0
2008-08-07 10:40:00,15.26,15.26,15.15,15.17,251400.0,11.9808,11.9808,11.8944,11.9101,251400.0
2008-08-07 10:50:00,15.17,15.24,15.17,15.24,193000.0,11.9101,11.9651,11.9101,11.9651,193000.0
2008-08-07 11:00:00,15.25,15.3,15.2,15.29,256400.0,11.9729,12.0122,11.9337,12.0043,256400.0
2008-08-07 11:10:00,15.29,15.3,15.18,15.2,277200.0,12.0043,12.0122,11.918,11.9337,277200.0
2008-08-07 11:20:00,15.2,15.26,15.2,15.22,341400.0,11.9337,11.9808,11.9337,11.9494,341400.0
2008-08-07 11:30:00,15.22,15.24,15.2,15.22,91800.0,11.9494,11.9651,11.9337,11.9494,91800.0
2008-08-07 11:40:00,15.22,15.24,15.19,15.23,217200.0,11.9494,11.9651,11.9258,11.9572,217200.0
2008-08-07 11:50:00,15.24,15.26,15.23,15.25,366000.0,11.9651,11.9808,11.9572,11.9729,366000.0
2008-08-07 12:00:00,15.25,15.26,15.17,15.17,89600.0,11.9729,11.9808,11.9101,11.9101,89600.0
2008-08-07 12:10:00,15.17,15.24,15.17,15.21,277400.0,11.9101,11.9651,11.9101,11.9415,277400.0
2008-08-07 12:20:00,15.21,15.21,15.17,15.21,128600.0,11.9415,11.9415,11.9101,11.9415,128600.0
2008-08-07 12:30:00,15.21,15.27,15.19,15.27,504400.0,11.9415,11.9886,11.9258,11.9886,504400.0
2008-08-07 12:40:00,15.27,15.34,15.22,15.29,407000.0,11.9886,12.0436,11.9494,12.0043,407000.0
2008-08-07 12:50:00,15.29,15.3,15.24,15.28,341600.0,12.0043,12.0122,11.9651,11.9965,341600.0
2008-08-07 13:00:00,15.28,15.28,15.22,15.25,226400.0,11.9965,11.9965,11.9494,11.9729,226400.0
2008-08-07 13:10:00,15.25,15.32,15.22,15.25,226000.0,11.9729,12.0279,11.9494,11.9729,226000.0
2008-08-07 13:20:00,15.27,15.34,15.25,15.33,56000.0,11.9886,12.0436,11.9729,12.0357,56000.0
2008-08-07 13:30:00,15.32,15.35,15.28,15.31,303200.0,12.0279,12.0514,11.9965,12.02,303200.0
2008-08-07 13:40:00,15.31,15.36,15.29,15.3,172200.0,12.02,12.0593,12.0043,12.0122,172200.0
2008-08-07 13:50:00,15.29,15.31,15.27,15.28,72600.0,12.0043,12.02,11.9886,11.9965,72600.0
2008-08-07 14:00:00,15.28,15.28,15.22,15.22,197600.0,11.9965,11.9965,11.9494,11.9494,197600.0
2008-08-07 14:10:00,15.22,15.29,15.21,15.26,141800.0,11.9494,12.0043,11.9415,11.9808,141800.0
2008-08-07 14:20:00,15.28,15.29,15.24,15.26,104200.0,11.9965,12.0043,11.9651,11.9808,104200.0
2008-08-07 14:30:00,15.27,15.3,15.26,15.27,82800.0,11.9886,12.0122,11.9808,11.9886,82800.0
2008-08-07 14:40:00,15.27,15.28,15.22,15.24,223800.0,11.9886,11.9965,11.9494,11.9651,223800.0
2008-08-07 14:50:00,15.24,15.25,15.21,15.21,396800.0,11.9651,11.9729,11.9415,11.9415,396800.0
2008-08-07 15:00:00,15.21,15.22,15.13,15.19,801400.0,11.9415,11.9494,11.8787,11.9258,801400.0
2008-08-07 15:10:00,15.19,15.2,15.15,15.16,374200.0,11.9258,11.9337,11.8944,11.9023,374200.0
2008-08-07 15:20:00,15.16,15.2,15.15,15.19,191600.0,11.9023,11.9337,11.8944,11.9258,191600.0
2008-08-07 15:30:00,15.19,15.19,15.09,15.09,507000.0,11.9258,11.9258,11.8473,11.8473,507000.0
2008-08-07 15:40:00,15.09,15.11,15.08,15.08,380400.0,11.8473,11.863,11.8395,11.8395,380400.0
2008-08-07 15:50:00,15.08,15.15,15.08,15.11,450600.0,11.8395,11.8944,11.8395,11.863,450600.0
2008-08-07 16:00:00,15.1,15.1,15.1,15.1,2600.0,11.8552,11.8552,11.8552,11.8552,2600.0
2008-08-07 16:10:00,15.1,15.1,15.1,15.1,0.0,11.8552,11.8552,11.8552,11.8552,0.0
2008-08-08 09:30:00,15.24,15.43,15.11,15.42,549400.0,11.9651,12.1143,11.863,12.1064,549400.0
2008-08-08 09:40:00,15.42,15.45,15.29,15.42,309800.0,12.1064,12.13,12.0043,12.1064,309800.0
2008-08-08 09:50:00,15.42,15.54,15.4,15.5,1121200.0,12.1064,12.2006,12.0907,12.1692,1121200.0
2008-08-08 10:00:00,15.49,15.63,15.47,15.63,428600.0,12.1614,12.2713,12.1457,12.2713,428600.0
2008-08-08 10:10:00,15.63,15.69,15.56,15.63,380400.0,12.2713,12.3184,12.2163,12.2713,380400.0
2008-08-08 10:20:00,15.64,15.65,15.56,15.62,232200.0,12.2791,12.287,12.2163,12.2634,232200.0
2008-08-08 10:30:00,15.61,15.64,15.57,15.61,348600.0,12.2556,12.2791,12.2242,12.2556,348600.0
2008-08-08 10:40:00,15.61,15.61,15.58,15.59,181800.0,12.2556,12.2556,12.232,12.2399,181800.0
2008-08-08 10:50:00,15.59,15.62,15.55,15.58,97800.0,12.2399,12.2634,12.2085,12.232,97800.0
2008-08-08 11:00:00,15.58,15.59,15.52,15.53,146800.0,12.232,12.2399,12.1849,12.1928,146800.0
2008-08-08 11:10:00,15.52,15.63,15.52,15.59,364600.0,12.1849,12.2713,12.1849,12.2399,364600.0
2008-08-08 11:20:00,15.59,15.6,15.56,15.56,210600.0,12.2399,12.2477,12.2163,12.2163,210600.0
2008-08-08 11:30:00,15.58,15.65,15.58,15.63,424000.0,12.232,12.287,12.232,12.2713,424000.0
2008-08-08 11:40:00,15.62,15.65,15.6,15.65,437600.0,12.2634,12.287,12.2477,12.287,437600.0
2008-08-08 11:50:00,15.65,15.72,15.65,15.68,437400.0,12.287,12.3419,12.287,12.3105,437400.0
2008-08-08 12:00:00,15.67,15.7,15.63,15.63,182400.0,12.3027,12.3262,12.2713,12.2713,182400.0
2008-08-08 12:10:00,15.64,15.75,15.64,15.75,644800.0,12.2791,12.3655,12.2791,12.3655,644800.0
2008-08-08 12:20:00,15.74,15.76,15.73,15.75,741600.0,12.3576,12.3733,12.3498,12.3655,741600.0
2008-08-08 12:30:00,15.74,15.76,15.71,15.74,361400.0,12.3576,12.3733,12.3341,12.3576,361400.0
2008-08-08 12:40:00,15.74,15.76,15.73,15.76,415400.0,12.3576,12.3733,12.3498,12.3733,415400.0
2008-08-08 12:50:00,15.75,15.78,15.74,15.77,416200.0,12.3655,12.389,12.3576,12.3812,416200.0
2008-08-08 13:00:00,15.77,15.8,15.77,15.8,595000.0,12.3812,12.4047,12.3812,12.4047,595000.0
2008-08-08 13:10:00,15.8,15.81,15.78,15.79,1092200.0,12.4047,12.4126,12.389,12.3969,1092200.0
2008-08-08 13:20:00,15.79,15.83,15.79,15.82,224400.0,12.3969,12.4283,12.3969,12.4204,224400.0
2008-08-08 13:30:00,15.82,15.85,15.8,15.82,188600.0,12.4204,12.444,12.4047,12.4204,188600.0
2008-08-08 13:40:00,15.82,15.88,15.8,15.83,378000.0,12.4204,12.4676,12.4047,12.4283,378000.0
2008-08-08 13:50:00,15.84,15.85,15.8,15.82,107000.0,12.4361,12.444,12.4047,12.4204,107000.0
2008-08-08 14:00:00,15.8,15.83,15.8,15.81,74000.0,12.4047,12.4283,12.4047,12.4126,74000.0
2008-08-08 14:10:00,15.81,15.81,15.79,15.8,30600.0,12.4126,12.4126,12.3969,12.4047,30600.0
2008-08-08 14:20:00,15.81,15.86,15.81,15.86,123400.0,12.4126,12.4519,12.4126,12.4519,123400.0
2008-08-08 14:30:00,15.85,15.87,15.83,15.86,25600.0,12.444,12.4597,12.4283,12.4519,25600.0
2008-08-08 14:40:00,15.86,15.88,15.84,15.88,148600.0,12.4519,12.4676,12.4361,12.4676,148600.0
2008-08-08 14:50:00,15.88,15.92,15.87,15.92,296600.0,12.4676,12.499,12.4597,12.499,296600.0
2008-08-08 15:00:00,15.92,15.95,15.9,15.92,630800.0,12.499,12.5225,12.4833,12.499,630800.0
2008-08-08 15:10:00,15.92,15.95,15.88,15.9,600000.0,12.499,12.5225,12.4676,12.4833,600000.0
2008-08-08 15:20:00,15.9,15.92,15.88,15.9,279600.0,12.4833,12.499,12.4676,12.4833,279600.0
2008-08-08 15:30:00,15.9,15.94,15.88,15.91,635400.0,12.4833,12.5147,12.4676,12.4911,635400.0
2008-08-08 15:40:00,15.91,15.95,15.9,15.92,484600.0,12.4911,12.5225,12.4833,12.499,484600.0
2008-08-08 15:50:00,15.93,15.94,15.84,15.86,963400.0,12.5068,12.5147,12.4361,12.4519,963400.0
2008-08-08 16:00:00,15.86,15.86,15.75,15.75,45800.0,12.4519,12.4519,12.3655,12.3655,45800.0
2008-08-08 16:10:00,15.75,15.75,15.75,15.75,0.0,12.3655,12.3655,12.3655,12.3655,0.0
2008-08-11 09:30:00,15.9,15.9,15.76,15.87,144800.0,12.4833,12.4833,12.3733,12.4597,144800.0
2008-08-11 09:40:00,15.86,15.99,15.86,15.9,73800.0,12.4519,12.5539,12.4519,12.4833,73800.0
2008-08-11 09:50:00,15.92,16.07,15.88,16.05,619600.0,12.499,12.6167,12.4676,12.601,619600.0
2008-08-11 10:00:00,16.06,16.24,16.0,16.11,686000.0,12.6089,12.7502,12.5618,12.6481,686000.0
2008-08-11 10:10:00,16.12,16.16,16.08,16.16,413800.0,12.656,12.6874,12.6246,12.6874,413800.0
2008-08-11 10:20:00,16.17,16.2,16.09,16.09,359000.0,12.6952,12.7188,12.6324,12.6324,359000.0
2008-08-11 10:30:00,16.09,16.12,16.02,16.04,190400.0,12.6324,12.656,12.5775,12.5932,190400.0
2008-08-11 10:40:00,16.04,16.13,16.02,16.06,1055400.0,12.5932,12.6638,12.5775,12.6089,1055400.0
2008-08-11 10:50:00,16.06,16.14,16.06,16.12,181600.0,12.6089,12.6717,12.6089,12.656,181600.0
2008-08-11 11:00:00,16.13,16.2,16.13,16.18,87000.0,12.6638,12.7188,12.6638,12.7031,87000.0
2008-08-11 11:10:00,16.18,16.2,16.13,16.18,158200.0,12.7031,12.7188,12.6638,12.7031,158200.0
2008-08-11 11:20:00,16.18,16.23,16.13,16.22,113800.0,12.7031,12.7423,12.6638,12.7345,113800.0
2008-08-11 11:30:00,16.22,16.31,16.21,16.31,624200.0,12.7345,12.8052,12.7266,12.8052,624200.0
2008-08-11 11:40:00,16.31,16.35,16.28,16.35,384200.0,12.8052,12.8366,12.7816,12.8366,384200.0
2008-08-11 11:50:00,16.36,16.42,16.36,16.39,871200.0,12.8444,12.8915,12.8444,12.868,871200.0
2008-08-11 12:00:00,16.38,16.49,16.38,16.49,564400.0,12.8601,12.9465,12.8601,12.9465,564400.0
2008-08-11 12:10:00,16.48,16.55,16.47,16.53,227600.0,12.9386,12.9936,12.9308,12.9779,227600.0
2008-08-11 12:20:00,16.54,16.61,16.54,16.6,659000.0,12.9857,13.0407,12.9857,13.0328,659000.0
2008-08-11 12:30:00,16.6,16.63,16.57,16.63,852400.0,13.0328,13.0564,13.0093,13.0564,852400.0
2008-08-11 12:40:00,16.62,16.63,16.6,16.61,492400.0,13.0485,13.0564,13.0328,13.0407,492400.0
2008-08-11 12:50:00,16.61,16.64,16.59,16.61,332000.0,13.0407,13.0642,13.025,13.0407,332000.0
2008-08-11 13:00:00,16.61,16.61,16.57,16.59,141800.0,13.0407,13.0407,13.0093,13.025,141800.0
2008-08-11 13:10:00,16.59,16.7,16.59,16.7,553400.0,13.025,13.1113,13.025,13.1113,553400.0
2008-08-11 13:20:00,16.69,16.76,16.69,16.76,487600.0,13.1035,13.1584,13.1035,13.1584,487600.0
2008-08-11 13:30:00,16.77,16.8,16.75,16.77,551000.0,13.1663,13.1899,13.1506,13.1663,551000.0
2008-08-11 13:40:00,16.77,16.8,16.71,16.79,693800.0,13.1663,13.1899,13.1192,13.182,693800.0
2008-08-11 13:50:00,16.8,16.82,16.73,16.74,345800.0,13.1899,13.2056,13.1349,13.1427,345800.0
2008-08-11 14:00:00,16.74,16.75,16.66,16.68,451600.0,13.1427,13.1506,13.0799,13.0956,451600.0
2008-08-11 14:10:00,16.69,16.7,16.58,16.6,654200.0,13.1035,13.1113,13.0171,13.0328,654200.0
2008-08-11 14:20:00,16.6,16.61,16.46,16.47,1375600.0,13.0328,13.0407,12.9229,12.9308,1375600.0
2008-08-11 14:30:00,16.47,16.49,16.27,16.37,1108000.0,12.9308,12.9465,12.7737,12.8523,1108000.0
2008-08-11 14:40:00,16.39,16.4,16.25,16.27,1017200.0,12.868,12.8758,12.758,12.7737,1017200.0
2008-08-11 14:50:00,16.27,16.29,16.2,16.25,1516200.0,12.7737,12.7894,12.7188,12.758,1516200.0
2008-08-11 15:00:00,16.25,16.4,16.25,16.32,612600.0,12.758,12.8758,12.758,12.813,612600.0
2008-08-11 15:10:00,16.32,16.32,16.2,16.21,1397800.0,12.813,12.813,12.7188,12.7266,1397800.0
2008-08-11 15:20:00,16.21,16.23,16.13,16.16,610600.0,12.7266,12.7423,12.6638,12.6874,610600.0
2008-08-11 15:30:00,16.15,16.15,16.0,16.08,2656000.0,12.6795,12.6795,12.5618,12.6246,2656000.0
2008-08-11 15:40:00,16.09,16.17,16.08,16.15,853400.0,12.6324,12.6952,12.6246,12.6795,853400.0
2008-08-11 15:50:00,16.15,16.17,16.14,16.15,1133800.0,12.6795,12.6952,12.6717,12.6795,1133800.0
2008-08-11 16:00:00,16.15,16.16,16.08,16.08,4000.0,12.6795,12.6874,12.6246,12.6246,4000.0
2008-08-11 16:10:00,16.0,16.03,16.0,16.03,800.0,12.5618,12.5853,12.5618,12.5853,800.0
2008-08-12 09:30:00,16.15,16.15,15.91,16.05,560000.0,12.6795,12.6795,12.4911,12.601,560000.0
2008-08-12 09:40:00,16.04,16.3,15.99,16.22,780200.0,12.5932,12.7973,12.5539,12.7345,780200.0
2008-08-12 09:50:00,16.21,16.21,16.03,16.14,1003600.0,12.7266,12.7266,12.5853,12.6717,1003600.0
2008-08-12 10:00:00,16.14,16.25,16.13,16.19,729200.0,12.6717,12.758,12.6638,12.7109,729200.0
2008-08-12 10:10:00,16.19,16.2,16.11,16.16,659800.0,12.7109,12.7188,12.6481,12.6874,659800.0
2008-08-12 10:20:00,16.16,16.19,16.09,16.09,183800.0,12.6874,12.7109,12.6324,12.6324,183800.0
2008-08-12 10:30:00,16.08,16.13,16.05,16.06,559800.0,12.6246,12.6638,12.601,12.6089,559800.0
2008-08-12 10:40:00,16.07,16.13,16.05,16.12,196800.0,12.6167,12.6638,12.601,12.656,196800.0
2008-08-12 10:50:00,16.11,16.15,16.09,16.13,237800.0,12.6481,12.6795,12.6324,12.6638,237800.0
2008-08-12 11:00:00,16.15,16.19,16.04,16.15,1136600.0,12.6795,12.7109,12.5932,12.6795,1136600.0
2008-08-12 11:10:00,16.15,16.21,16.14,16.18,742600.0,12.6795,12.7266,12.6717,12.7031,742600.0
2008-08-12 11:20:00,16.18,16.23,16.16,16.23,1106800.0,12.7031,12.7423,12.6874,12.7423,1106800.0
2008-08-12 11:30:00,16.23,16.23,16.14,16.16,238600.0,12.7423,12.7423,12.6717,12.6874,238600.0
2008-08-12 11:40:00,16.16,16.23,16.16,16.19,261000.0,12.6874,12.7423,12.6874,12.7109,261000.0
2008-08-12 11:50:00,16.18,16.2,16.14,16.14,320800.0,12.7031,12.7188,12.6717,12.6717,320800.0
2008-08-12 12:00:00,16.13,16.17,16.13,16.14,120600.0,12.6638,12.6952,12.6638,12.6717,120600.0
2008-08-12 12:10:00,16.13,16.16,16.11,16.13,403200.0,12.6638,12.6874,12.6481,12.6638,403200.0
2008-08-12 12:20:00,16.13,16.16,16.11,16.13,213400.0,12.6638,12.6874,12.6481,12.6638,213400.0
2008-08-12 12:30:00,16.13,16.14,16.03,16.05,1029400.0,12.6638,12.6717,12.5853,12.601,1029400.0
2008-08-12 12:40:00,16.05,16.11,16.02,16.08,518000.0,12.601,12.6481,12.5775,12.6246,518000.0
2008-08-12 12:50:00,16.09,16.16,16.09,16.14,139400.0,12.6324,12.6874,12.6324,12.6717,139400.0
2008-08-12 13:00:00,16.14,16.16,16.11,16.16,86800.0,12.6717,12.6874,12.6481,12.6874,86800.0
2008-08-12 13:10:00,16.15,16.17,16.13,16.14,111200.0,12.6795,12.6952,12.6638,12.6717,111200.0
2008-08-12 13:20:00,16.14,16.16,16.11,16.14,178400.0,12.6717,12.6874,12.6481,12.6717,178400.0
2008-08-12 13:30:00,16.14,16.15,16.11,16.11,141600.0,12.6717,12.6795,12.6481,12.6481,141600.0
2008-08-12 13:40:00,16.11,16.11,16.06,16.07,291600.0,12.6481,12.6481,12.6089,12.6167,291600.0
2008-08-12 13:50:00,16.05,16.06,15.99,16.04,314600.0,12.601,12.6089,12.5539,12.5932,314600.0
2008-08-12 14:00:00,16.04,16.05,15.99,15.99,625800.0,12.5932,12.601,12.5539,12.5539,625800.0
2008-08-12 14:10:00,15.99,16.05,15.99,16.01,609400.0,12.5539,12.601,12.5539,12.5696,609400.0
2008-08-12 14:20:00,16.01,16.05,15.99,16.01,747600.0,12.5696,12.601,12.5539,12.5696,747600.0
2008-08-12 14:30:00,16.01,16.04,16.0,16.03,259000.0,12.5696,12.5932,12.5618,12.5853,259000.0
2008-08-12 14:40:00,16.03,16.03,15.99,16.0,262600.0,12.5853,12.5853,12.5539,12.5618,262600.0
2008-08-12 14:50:00,16.0,16.01,15.97,15.97,496600.0,12.5618,12.5696,12.5382,12.5382,496600.0
2008-08-12 15:00:00,15.97,15.97,15.91,15.92,1104400.0,12.5382,12.5382,12.4911,12.499,1104400.0
2008-08-12 15:10:00,15.91,15.92,15.84,15.88,1413000.0,12.4911,12.499,12.4361,12.4676,1413000.0
2008-08-12 15:20:00,15.88,15.94,15.87,15.91,842200.0,12.4676,12.5147,12.4597,12.4911,842200.0
2008-08-12 15:30:00,15.91,15.91,15.8,15.83,1397800.0,12.4911,12.4911,12.4047,12.4283,1397800.0
2008-08-12 15:40:00,15.84,15.96,15.82,15.95,553200.0,12.4361,12.5304,12.4204,12.5225,553200.0
2008-08-12 15:50:00,15.95,15.96,15.92,15.95,594200.0,12.5225,12.5304,12.499,12.5225,594200.0
2008-08-12 16:00:00,15.95,16.0,15.78,15.84,28600.0,12.5225,12.5618,12.389,12.4361,28600.0
2008-08-12 16:10:00,15.84,15.84,15.84,15.84,0.0,12.4361,12.4361,12.4361,12.4361,0.0
2008-08-13 09:30:00,15.75,15.8,15.62,15.63,1107000.0,12.3655,12.4047,12.2634,12.2713,1107000.0
2008-08-13 09:40:00,15.63,15.63,15.53,15.54,1544600.0,12.2713,12.2713,12.1928,12.2006,1544600.0
2008-08-13 09:50:00,15.54,15.58,15.49,15.58,1195200.0,12.2006,12.232,12.1614,12.232,1195200.0
2008-08-13 10:00:00,15.57,15.63,15.56,15.59,812400.0,12.2242,12.2713,12.2163,12.2399,812400.0
2008-08-13 10:10:00,15.59,15.6,15.56,15.58,756200.0,12.2399,12.2477,12.2163,12.232,756200.0
2008-08-13 10:20:00,15.58,15.63,15.56,15.56,991600.0,12.232,12.2713,12.2163,12.2163,991600.0
2008-08-13 10:30:00,15.55,15.55,15.38,15.38,2442000.0,12.2085,12.2085,12.075,12.075,2442000.0
2008-08-13 10:40:00,15.38,15.48,15.38,15.45,1318400.0,12.075,12.1535,12.075,12.13,1318400.0
2008-08-13 10:50:00,15.45,15.49,15.4,15.49,493800.0,12.13,12.1614,12.0907,12.1614,493800.0
2008-08-13 11:00:00,15.48,15.49,15.38,15.38,544400.0,12.1535,12.1614,12.075,12.075,544400.0
2008-08-13 11:10:00,15.39,15.42,15.37,15.41,1185600.0,12.0828,12.1064,12.0671,12.0986,1185600.0
2008-08-13 11:20:00,15.42,15.42,15.37,15.38,441800.0,12.1064,12.1064,12.0671,12.075,441800.0
2008-08-13 11:30:00,15.38,15.43,15.34,15.36,639400.0,12.075,12.1143,12.0436,12.0593,639400.0
2008-08-13 11:40:00,15.36,15.36,15.28,15.3,720800.0,12.0593,12.0593,11.9965,12.0122,720800.0
2008-08-13 11:50:00,15.29,15.29,15.26,15.28,690800.0,12.0043,12.0043,11.9808,11.9965,690800.0
2008-08-13 12:00:00,15.27,15.36,15.27,15.28,659400.0,11.9886,12.0593,11.9886,11.9965,659400.0
2008-08-13 12:10:00,15.28,15.31,15.26,15.29,272400.0,11.9965,12.02,11.9808,12.0043,272400.0
2008-08-13 12:20:00,15.29,15.31,15.26,15.29,325400.0,12.0043,12.02,11.9808,12.0043,325400.0
2008-08-13 12:30:00,15.29,15.36,15.28,15.35,243400.0,12.0043,12.0593,11.9965,12.0514,243400.0
2008-08-13 12:40:00,15.35,15.4,15.33,15.38,308600.0,12.0514,12.0907,12.0357,12.075,308600.0
2008-08-13 12:50:00,15.38,15.43,15.37,15.43,307200.0,12.075,12.1143,12.0671,12.1143,307200.0
2008-08-13 13:00:00,15.43,15.43,15.38,15.38,361000.0,12.1143,12.1143,12.075,12.075,361000.0
2008-08-13 13:10:00,15.38,15.4,15.34,15.4,356800.0,12.075,12.0907,12.0436,12.0907,356800.0
2008-08-13 13:20:00,15.4,15.5,15.36,15.49,312600.0,12.0907,12.1692,12.0593,12.1614,312600.0
2008-08-13 13:30:00,15.49,15.56,15.47,15.54,290200.0,12.1614,12.2163,12.1457,12.2006,290200.0
2008-08-13 13:40:00,15.55,15.56,15.47,15.47,378600.0,12.2085,12.2163,12.1457,12.1457,378600.0
2008-08-13 13:50:00,15.47,15.58,15.45,15.54,204800.0,12.1457,12.232,12.13,12.2006,204800.0
2008-08-13 14:00:00,15.54,15.6,15.5,15.56,226200.0,12.2006,12.2477,12.1692,12.2163,226200.0
2008-08-13 14:10:00,15.56,15.58,15.52,15.57,133000.0,12.2163,12.232,12.1849,12.2242,133000.0
2008-08-13 14:20:00,15.59,15.6,15.54,15.56,176000.0,12.2399,12.2477,12.2006,12.2163,176000.0
2008-08-13 14:30:00,15.55,15.56,15.54,15.56,55800.0,12.2085,12.2163,12.2006,12.2163,55800.0
2008-08-13 14:40:00,15.56,15.65,15.55,15.55,984800.0,12.2163,12.287,12.2085,12.2085,984800.0
2008-08-13 14:50:00,15.61,15.69,15.59,15.68,411600.0,12.2556,12.3184,12.2399,12.3105,411600.0
2008-08-13 15:00:00,15.68,15.7,15.6,15.61,1028200.0,12.3105,12.3262,12.2477,12.2556,1028200.0
2008-08-13 15:10:00,15.61,15.65,15.57,15.57,488400.0,12.2556,12.287,12.2242,12.2242,488400.0
2008-08-13 15:20:00,15.57,15.58,15.49,15.53,540000.0,12.2242,12.232,12.1614,12.1928,540000.0
2008-08-13 15:30:00,15.53,15.55,15.46,15.49,608400.0,12.1928,12.2085,12.1378,12.1614,608400.0
2008-08-13 15:40:00,15.49,15.51,15.44,15.48,582800.0,12.1614,12.1771,12.1221,12.1535,582800.0
2008-08-13 15:50:00,15.48,15.56,15.47,15.54,342600.0,12.1535,12.2163,12.1457,12.2006,342600.0
2008-08-13 16:00:00,15.54,15.54,15.4,15.4,2200.0,12.2006,12.2006,12.0907,12.0907,2200.0
2008-08-13 16:10:00,15.4,15.4,15.4,15.4,0.0,12.0907,12.0907,12.0907,12.0907,0.0
2008-08-14 09:30:00,15.4,15.62,15.39,15.61,733800.0,12.0907,12.2634,12.0828,12.2556,733800.0
2008-08-14 09:40:00,15.62,15.72,15.54,15.55,819400.0,12.2634,12.3419,12.2006,12.2085,819400.0
2008-08-14 09:50:00,15.53,15.63,15.51,15.6,356600.0,12.1928,12.2713,12.1771,12.2477,356600.0
2008-08-14 10:00:00,15.61,15.68,15.59,15.67,550200.0,12.2556,12.3105,12.2399,12.3027,550200.0
2008-08-14 10:10:00,15.67,15.71,15.62,15.71,273600.0,12.3027,12.3341,12.2634,12.3341,273600.0
2008-08-14 10:20:00,15.7,15.78,15.65,15.78,571200.0,12.3262,12.389,12.287,12.389,571200.0
2008-08-14 10:30:00,15.79,15.83,15.76,15.82,804400.0,12.3969,12.4283,12.3733,12.4204,804400.0
2008-08-14 10:40:00,15.83,15.94,15.81,15.85,1576400.0,12.4283,12.5147,12.4126,12.444,1576400.0
2008-08-14 10:50:00,15.85,15.87,15.78,15.86,358600.0,12.444,12.4597,12.389,12.4519,358600.0
2008-08-14 11:00:00,15.87,15.92,15.85,15.92,293200.0,12.4597,12.499,12.444,12.499,293200.0
2008-08-14 11:10:00,15.93,15.97,15.9,15.97,294200.0,12.5068,12.5382,12.4833,12.5382,294200.0
2008-08-14 11:20:00,15.96,15.96,15.9,15.91,124800.0,12.5304,12.5304,12.4833,12.4911,124800.0
2008-08-14 11:30:00,15.91,15.94,15.9,15.91,84000.0,12.4911,12.5147,12.4833,12.4911,84000.0
2008-08-14 11:40:00,15.9,15.93,15.86,15.9,210000.0,12.4833,12.5068,12.4519,12.4833,210000.0
2008-08-14 11:50:00,15.9,15.92,15.88,15.88,163800.0,12.4833,12.499,12.4676,12.4676,163800.0
2008-08-14 12:00:00,15.88,15.97,15.88,15.94,284200.0,12.4676,12.5382,12.4676,12.5147,284200.0
2008-08-14 12:10:00,15.94,16.0,15.92,16.0,386000.0,12.5147,12.5618,12.499,12.5618,386000.0
2008-08-14 12:20:00,15.99,16.0,15.94,15.96,355400.0,12.5539,12.5618,12.5147,12.5304,355400.0
2008-08-14 12:30:00,15.96,16.11,15.95,16.08,1386800.0,12.5304,12.6481,12.5225,12.6246,1386800.0
2008-08-14 12:40:00,16.09,16.18,16.09,16.15,644000.0,12.6324,12.7031,12.6324,12.6795,644000.0
2008-08-14 12:50:00,16.14,16.14,16.04,16.05,467400.0,12.6717,12.6717,12.5932,12.601,467400.0
2008-08-14 13:00:00,16.05,16.05,15.96,16.01,1022000.0,12.601,12.601,12.5304,12.5696,1022000.0
2008-08-14 13:10:00,16.01,16.06,16.0,16.02,489200.0,12.5696,12.6089,12.5618,12.5775,489200.0
2008-08-14 13:20:00,16.02,16.02,15.95,15.95,339200.0,12.5775,12.5775,12.5225,12.5225,339200.0
2008-08-14 13:30:00,15.95,15.96,15.93,15.96,280600.0,12.5225,12.5304,12.5068,12.5304,280600.0
2008-08-14 13:40:00,15.96,16.02,15.94,15.96,531400.0,12.5304,12.5775,12.5147,12.5304,531400.0
2008-08-14 13:50:00,15.97,15.97,15.93,15.97,159600.0,12.5382,12.5382,12.5068,12.5382,159600.0
2008-08-14 14:00:00,15.97,16.03,15.94,15.97,207800.0,12.5382,12.5853,12.5147,12.5382,207800.0
2008-08-14 14:10:00,15.97,16.0,15.94,15.99,226600.0,12.5382,12.5618,12.5147,12.5539,226600.0
2008-08-14 14:20:00,15.99,15.99,15.9,15.93,208400.0,12.5539,12.5539,12.4833,12.5068,208400.0
2008-08-14 14:30:00,15.93,15.97,15.93,15.94,355800.0,12.5068,12.5382,12.5068,12.5147,355800.0
2008-08-14 14:40:00,15.94,15.96,15.88,15.9,330200.0,12.5147,12.5304,12.4676,12.4833,330200.0
2008-08-14 14:50:00,15.9,15.95,15.89,15.9,243000.0,12.4833,12.5225,12.4754,12.4833,243000.0
2008-08-14 15:00:00,15.9,15.9,15.86,15.87,320800.0,12.4833,12.4833,12.4519,12.4597,320800.0
2008-08-14 15:10:00,15.87,15.91,15.84,15.89,482800.0,12.4597,12.4911,12.4361,12.4754,482800.0
2008-08-14 15:20:00,15.89,15.9,15.77,15.79,1090200.0,12.4754,12.4833,12.3812,12.3969,1090200.0
2008-08-14 15:30:00,15.79,15.85,15.78,15.84,2046200.0,12.3969,12.444,12.389,12.4361,2046200.0
2008-08-14 15:40:00,15.84,15.85,15.76,15.8,1359200.0,12.4361,12.444,12.3733,12.4047,1359200.0
2008-08-14 15:50:00,15.8,15.82,15.77,15.8,802400.0,12.4047,12.4204,12.3812,12.4047,802400.0
2008-08-14 16:00:00,15.8,15.9,15.75,15.75,27000.0,12.4047,12.4833,12.3655,12.3655,27000.0
2008-08-14 16:10:00,15.75,15.75,15.75,15.75,0.0,12.3655,12.3655,12.3655,12.3655,0.0
2008-08-15 09:30:00,15.9,16.21,15.9,16.13,1263400.0,12.4833,12.7266,12.4833,12.6638,1263400.0
2008-08-15 09:40:00,16.13,16.34,16.13,16.26,1040000.0,12.6638,12.8287,12.6638,12.7659,1040000.0
2008-08-15 09:50:00,16.25,16.25,16.08,16.21,1296400.0,12.758,12.758,12.6246,12.7266,1296400.0
2008-08-15 10:00:00,16.2,16.2,16.02,16.09,934000.0,12.7188,12.7188,12.5775,12.6324,934000.0
2008-08-15 10:10:00,16.11,16.11,16.01,16.04,523800.0,12.6481,12.6481,12.5696,12.5932,523800.0
2008-08-15 10:20:00,16.06,16.11,16.03,16.05,357800.0,12.6089,12.6481,12.5853,12.601,357800.0
2008-08-15 10:30:00,16.06,16.15,16.05,16.11,293400.0,12.6089,12.6795,12.601,12.6481,293400.0
2008-08-15 10:40:00,16.11,16.18,16.11,16.16,328600.0,12.6481,12.7031,12.6481,12.6874,328600.0
2008-08-15 10:50:00,16.16,16.21,16.13,16.19,92200.0,12.6874,12.7266,12.6638,12.7109,92200.0
2008-08-15 11:00:00,16.18,16.18,16.11,16.13,381600.0,12.7031,12.7031,12.6481,12.6638,381600.0
2008-08-15 11:10:00,16.13,16.19,16.12,16.18,91400.0,12.6638,12.7109,12.656,12.7031,91400.0
2008-08-15 11:20:00,16.16,16.2,16.13,16.18,38600.0,12.6874,12.7188,12.6638,12.7031,38600.0
2008-08-15 11:30:00,16.18,16.23,16.17,16.18,843400.0,12.7031,12.7423,12.6952,12.7031,843400.0
2008-08-15 11:40:00,16.18,16.18,16.1,16.14,527000.0,12.7031,12.7031,12.6403,12.6717,527000.0
2008-08-15 11:50:00,16.14,16.19,16.11,16.14,370000.0,12.6717,12.7109,12.6481,12.6717,370000.0
2008-08-15 12:00:00,16.14,16.17,16.11,16.12,125000.0,12.6717,12.6952,12.6481,12.656,125000.0
2008-08-15 12:10:00,16.11,16.17,16.09,16.17,158000.0,12.6481,12.6952,12.6324,12.6952,158000.0
2008-08-15 12:20:00,16.17,16.17,16.08,16.11,206800.0,12.6952,12.6952,12.6246,12.6481,206800.0
2008-08-15 12:30:00,16.11,16.16,16.11,16.16,136400.0,12.6481,12.6874,12.6481,12.6874,136400.0
2008-08-15 12:40:00,16.16,16.17,16.11,16.16,132200.0,12.6874,12.6952,12.6481,12.6874,132200.0
2008-08-15 12:50:00,16.16,16.21,16.16,16.17,374200.0,12.6874,12.7266,12.6874,12.6952,374200.0
2008-08-15 13:00:00,16.15,16.18,16.15,16.16,23200.0,12.6795,12.7031,12.6795,12.6874,23200.0
2008-08-15 13:10:00,16.15,16.15,16.11,16.13,102400.0,12.6795,12.6795,12.6481,12.6638,102400.0
2008-08-15 13:20:00,16.13,16.15,16.13,16.13,14200.0,12.6638,12.6795,12.6638,12.6638,14200.0
2008-08-15 13:30:00,16.12,16.15,16.11,16.11,44600.0,12.656,12.6795,12.6481,12.6481,44600.0
2008-08-15 13:40:00,16.12,16.14,16.11,16.14,126400.0,12.656,12.6717,12.6481,12.6717,126400.0
2008-08-15 13:50:00,16.13,16.13,16.11,16.13,148400.0,12.6638,12.6638,12.6481,12.6638,148400.0
2008-08-15 14:00:00,16.13,16.13,16.06,16.07,96800.0,12.6638,12.6638,12.6089,12.6167,96800.0
2008-08-15 14:10:00,16.07,16.11,16.06,16.09,117400.0,12.6167,12.6481,12.6089,12.6324,117400.0
2008-08-15 14:20:00,16.1,16.11,16.04,16.05,302400.0,12.6403,12.6481,12.5932,12.601,302400.0
2008-08-15 14:30:00,16.05,16.08,16.04,16.05,158400.0,12.601,12.6246,12.5932,12.601,158400.0
2008-08-15 14:40:00,16.04,16.04,16.02,16.04,281800.0,12.5932,12.5932,12.5775,12.5932,281800.0
2008-08-15 14:50:00,16.04,16.07,16.04,16.06,90800.0,12.5932,12.6167,12.5932,12.6089,90800.0
2008-08-15 15:00:00,16.06,16.11,16.05,16.09,215800.0,12.6089,12.6481,12.601,12.6324,215800.0
2008-08-15 15:10:00,16.09,16.1,16.08,16.09,93800.0,12.6324,12.6403,12.6246,12.6324,93800.0
2008-08-15 15:20:00,16.1,16.16,16.08,16.14,155000.0,12.6403,12.6874,12.6246,12.6717,155000.0
2008-08-15 15:30:00,16.14,16.15,16.11,16.15,256400.0,12.6717,12.6795,12.6481,12.6795,256400.0
2008-08-15 15:40:00,16.15,16.16,16.11,16.11,236200.0,12.6795,12.6874,12.6481,12.6481,236200.0
2008-08-15 15:50:00,16.12,16.15,16.11,16.12,479400.0,12.656,12.6795,12.6481,12.656,479400.0
2008-08-15 16:00:00,16.11,16.11,16.11,16.11,800.0,12.6481,12.6481,12.6481,12.6481,800.0
2008-08-15 16:10:00,16.11,16.11,16.11,16.11,0.0,12.6481,12.6481,12.6481,12.6481,0.0
2008-08-18 09:30:00,16.33,16.33,16.04,16.11,147000.0,12.8209,12.8209,12.5932,12.6481,147000.0
2008-08-18 09:40:00,16.1,16.2,16.05,16.05,414600.0,12.6403,12.7188,12.601,12.601,414600.0
2008-08-18 09:50:00,16.05,16.09,16.01,16.08,200800.0,12.601,12.6324,12.5696,12.6246,200800.0
2008-08-18 10:00:00,16.08,16.08,15.99,15.99,210000.0,12.6246,12.6246,12.5539,12.5539,210000.0
2008-08-18 10:10:00,15.99,16.07,15.97,15.98,169800.0,12.5539,12.6167,12.5382,12.5461,169800.0
2008-08-18 10:20:00,15.98,16.06,15.96,16.05,144800.0,12.5461,12.6089,12.5304,12.601,144800.0
2008-08-18 10:30:00,16.05,16.1,16.0,16.09,178000.0,12.601,12.6403,12.5618,12.6324,178000.0
2008-08-18 10:40:00,16.07,16.12,16.05,16.08,45000.0,12.6167,12.656,12.601,12.6246,45000.0
2008-08-18 10:50:00,16.1,16.16,16.09,16.11,196200.0,12.6403,12.6874,12.6324,12.6481,196200.0
2008-08-18 11:00:00,16.11,16.17,16.07,16.16,75800.0,12.6481,12.6952,12.6167,12.6874,75800.0
2008-08-18 11:10:00,16.16,16.16,16.11,16.15,47400.0,12.6874,12.6874,12.6481,12.6795,47400.0
2008-08-18 11:20:00,16.16,16.17,16.09,16.13,95600.0,12.6874,12.6952,12.6324,12.6638,95600.0
2008-08-18 11:30:00,16.13,16.14,16.08,16.11,41400.0,12.6638,12.6717,12.6246,12.6481,41400.0
2008-08-18 11:40:00,16.11,16.11,16.07,16.09,48400.0,12.6481,12.6481,12.6167,12.6324,48400.0
2008-08-18 11:50:00,16.1,16.14,16.03,16.03,98200.0,12.6403,12.6717,12.5853,12.5853,98200.0
2008-08-18 12:00:00,16.02,16.05,16.0,16.04,81000.0,12.5775,12.601,12.5618,12.5932,81000.0
2008-08-18 12:10:00,16.03,16.05,16.0,16.03,68000.0,12.5853,12.601,12.5618,12.5853,68000.0
2008-08-18 12:20:00,16.01,16.03,15.96,16.03,310600.0,12.5696,12.5853,12.5304,12.5853,310600.0
2008-08-18 12:30:00,16.03,16.04,15.99,16.0,123400.0,12.5853,12.5932,12.5539,12.5618,123400.0
2008-08-18 12:40:00,16.0,16.0,15.93,15.94,105200.0,12.5618,12.5618,12.5068,12.5147,105200.0
2008-08-18 12:50:00,15.94,15.94,15.9,15.92,238200.0,12.5147,12.5147,12.4833,12.499,238200.0
2008-08-18 13:00:00,15.93,15.99,15.93,15.97,82200.0,12.5068,12.5539,12.5068,12.5382,82200.0
2008-08-18 13:10:00,15.96,15.96,15.9,15.92,131600.0,12.5304,12.5304,12.4833,12.499,131600.0
2008-08-18 13:20:00,15.93,16.0,15.93,15.98,71600.0,12.5068,12.5618,12.5068,12.5461,71600.0
2008-08-18 13:30:00,15.97,15.99,15.95,15.97,116200.0,12.5382,12.5539,12.5225,12.5382,116200.0
2008-08-18 13:40:00,15.97,15.97,15.9,15.9,161800.0,12.5382,12.5382,12.4833,12.4833,161800.0
2008-08-18 13:50:00,15.9,15.96,15.88,15.88,297800.0,12.4833,12.5304,12.4676,12.4676,297800.0
2008-08-18 14:00:00,15.88,15.9,15.87,15.88,191400.0,12.4676,12.4833,12.4597,12.4676,191400.0
2008-08-18 14:10:00,15.89,15.93,15.88,15.88,83800.0,12.4754,12.5068,12.4676,12.4676,83800.0
2008-08-18 14:20:00,15.88,15.92,15.86,15.9,401000.0,12.4676,12.499,12.4519,12.4833,401000.0
2008-08-18 14:30:00,15.9,15.9,15.85,15.87,197400.0,12.4833,12.4833,12.444,12.4597,197400.0
2008-08-18 14:40:00,15.87,15.9,15.87,15.88,110600.0,12.4597,12.4833,12.4597,12.4676,110600.0
2008-08-18 14:50:00,15.88,15.89,15.85,15.88,100600.0,12.4676,12.4754,12.444,12.4676,100600.0
2008-08-18 15:00:00,15.88,15.88,15.81,15.84,469000.0,12.4676,12.4676,12.4126,12.4361,469000.0
2008-08-18 15:10:00,15.84,15.88,15.82,15.88,247000.0,12.4361,12.4676,12.4204,12.4676,247000.0
2008-08-18 15:20:00,15.87,15.92,15.84,15.86,226200.0,12.4597,12.499,12.4361,12.4519,226200.0
2008-08-18 15:30:00,15.86,15.9,15.85,15.88,112600.0,12.4519,12.4833,12.444,12.4676,112600.0
2008-08-18 15:40:00,15.88,15.88,15.82,15.86,331000.0,12.4676,12.4676,12.4204,12.4519,331000.0
2008-08-18 15:50:00,15.86,15.95,15.85,15.95,1006800.0,12.4519,12.5225,12.444,12.5225,1006800.0
2008-08-18 16:00:00,15.89,15.94,15.89,15.94,1600.0,12.4754,12.5147,12.4754,12.5147,1600.0
2008-08-18 16:10:00,15.94,15.94,15.94,15.94,0.0,12.5147,12.5147,12.5147,12.5147,0.0
2008-08-19 09:30:00,15.74,15.82,15.72,15.72,364200.0,12.3576,12.4204,12.3419,12.3419,364200.0
2008-08-19 09:40:00,15.72,15.72,15.59,15.59,544000.0,12.3419,12.3419,12.2399,12.2399,544000.0
2008-08-19 09:50:00,15.58,15.67,15.56,15.63,118800.0,12.232,12.3027,12.2163,12.2713,118800.0
2008-08-19 10:00:00,15.63,15.65,15.56,15.56,116600.0,12.2713,12.287,12.2163,12.2163,116600.0
2008-08-19 10:10:00,15.56,15.59,15.54,15.58,208800.0,12.2163,12.2399,12.2006,12.232,208800.0
2008-08-19 10:20:00,15.58,15.58,15.55,15.56,188600.0,12.232,12.232,12.2085,12.2163,188600.0
2008-08-19 10:30:00,15.56,15.58,15.53,15.54,644800.0,12.2163,12.232,12.1928,12.2006,644800.0
2008-08-19 10:40:00,15.54,15.58,15.54,15.58,324800.0,12.2006,12.232,12.2006,12.232,324800.0
2008-08-19 10:50:00,15.58,15.58,15.5,15.53,288800.0,12.232,12.232,12.1692,12.1928,288800.0
2008-08-19 11:00:00,15.53,15.54,15.49,15.51,131000.0,12.1928,12.2006,12.1614,12.1771,131000.0
2008-08-19 11:10:00,15.51,15.55,15.46,15.47,318200.0,12.1771,12.2085,12.1378,12.1457,318200.0
2008-08-19 11:20:00,15.47,15.53,15.46,15.5,101800.0,12.1457,12.1928,12.1378,12.1692,101800.0
2008-08-19 11:30:00,15.5,15.5,15.46,15.49,164600.0,12.1692,12.1692,12.1378,12.1614,164600.0
2008-08-19 11:40:00,15.48,15.5,15.47,15.48,222200.0,12.1535,12.1692,12.1457,12.1535,222200.0
2008-08-19 11:50:00,15.48,15.5,15.45,15.45,114600.0,12.1535,12.1692,12.13,12.13,114600.0
2008-08-19 12:00:00,15.45,15.47,15.39,15.39,435000.0,12.13,12.1457,12.0828,12.0828,435000.0
2008-08-19 12:10:00,15.39,15.47,15.38,15.46,186400.0,12.0828,12.1457,12.075,12.1378,186400.0
2008-08-19 12:20:00,15.47,15.47,15.42,15.42,183200.0,12.1457,12.1457,12.1064,12.1064,183200.0
2008-08-19 12:30:00,15.42,15.43,15.38,15.42,956600.0,12.1064,12.1143,12.075,12.1064,956600.0
2008-08-19 12:40:00,15.41,15.44,15.38,15.44,136600.0,12.0986,12.1221,12.075,12.1221,136600.0
2008-08-19 12:50:00,15.44,15.46,15.4,15.42,700000.0,12.1221,12.1378,12.0907,12.1064,700000.0
2008-08-19 13:00:00,15.42,15.44,15.39,15.44,413400.0,12.1064,12.1221,12.0828,12.1221,413400.0
2008-08-19 13:10:00,15.44,15.49,15.43,15.46,302600.0,12.1221,12.1614,12.1143,12.1378,302600.0
2008-08-19 13:20:00,15.45,15.48,15.45,15.45,616600.0,12.13,12.1535,12.13,12.13,616600.0
2008-08-19 13:30:00,15.46,15.47,15.43,15.44,807400.0,12.1378,12.1457,12.1143,12.1221,807400.0
2008-08-19 13:40:00,15.44,15.48,15.44,15.47,170400.0,12.1221,12.1535,12.1221,12.1457,170400.0
2008-08-19 13:50:00,15.48,15.48,15.4,15.4,594200.0,12.1535,12.1535,12.0907,12.0907,594200.0
2008-08-19 14:00:00,15.4,15.46,15.39,15.44,445600.0,12.0907,12.1378,12.0828,12.1221,445600.0
2008-08-19 14:10:00,15.44,15.45,15.42,15.42,255800.0,12.1221,12.13,12.1064,12.1064,255800.0
2008-08-19 14:20:00,15.42,15.44,15.38,15.4,270400.0,12.1064,12.1221,12.075,12.0907,270400.0
2008-08-19 14:30:00,15.4,15.42,15.4,15.4,286200.0,12.0907,12.1064,12.0907,12.0907,286200.0
2008-08-19 14:40:00,15.4,15.42,15.39,15.4,394800.0,12.0907,12.1064,12.0828,12.0907,394800.0
2008-08-19 14:50:00,15.4,15.44,15.4,15.42,284600.0,12.0907,12.1221,12.0907,12.1064,284600.0
2008-08-19 15:00:00,15.41,15.41,15.35,15.36,254800.0,12.0986,12.0986,12.0514,12.0593,254800.0
2008-08-19 15:10:00,15.36,15.4,15.36,15.39,169200.0,12.0593,12.0907,12.0593,12.0828,169200.0
2008-08-19 15:20:00,15.39,15.46,15.37,15.42,209200.0,12.0828,12.1378,12.0671,12.1064,209200.0
2008-08-19 15:30:00,15.42,15.44,15.4,15.44,177200.0,12.1064,12.1221,12.0907,12.1221,177200.0
2008-08-19 15:40:00,15.44,15.47,15.42,15.45,616400.0,12.1221,12.1457,12.1064,12.13,616400.0
2008-08-19 15:50:00,15.45,15.48,15.44,15.47,627200.0,12.13,12.1535,12.1221,12.1457,627200.0
2008-08-19 16:00:00,15.47,15.47,15.42,15.42,9200.0,12.1457,12.1457,12.1064,12.1064,9200.0
2008-08-19 16:10:00,15.42,15.42,15.42,15.42,0.0,12.1064,12.1064,12.1064,12.1064,0.0
2008-08-20 09:30:00,15.45,15.51,15.42,15.43,65400.0,12.13,12.1771,12.1064,12.1143,65400.0
2008-08-20 09:40:00,15.43,15.43,15.29,15.3,229400.0,12.1143,12.1143,12.0043,12.0122,229400.0
2008-08-20 09:50:00,15.31,15.43,15.31,15.4,390200.0,12.02,12.1143,12.02,12.0907,390200.0
2008-08-20 10:00:00,15.38,15.38,15.32,15.34,302600.0,12.075,12.075,12.0279,12.0436,302600.0
2008-08-20 10:10:00,15.34,15.5,15.34,15.45,700400.0,12.0436,12.1692,12.0436,12.13,700400.0
2008-08-20 10:20:00,15.45,15.47,15.4,15.4,184600.0,12.13,12.1457,12.0907,12.0907,184600.0
2008-08-20 10:30:00,15.41,15.56,15.4,15.49,670000.0,12.0986,12.2163,12.0907,12.1614,670000.0
2008-08-20 10:40:00,15.47,15.56,15.43,15.53,163800.0,12.1457,12.2163,12.1143,12.1928,163800.0
2008-08-20 10:50:00,15.53,15.68,15.53,15.67,462000.0,12.1928,12.3105,12.1928,12.3027,462000.0
2008-08-20 11:00:00,15.68,15.68,15.57,15.59,249400.0,12.3105,12.3105,12.2242,12.2399,249400.0
2008-08-20 11:10:00,15.62,15.7,15.6,15.61,550200.0,12.2634,12.3262,12.2477,12.2556,550200.0
2008-08-20 11:20:00,15.6,15.63,15.59,15.62,199600.0,12.2477,12.2713,12.2399,12.2634,199600.0
2008-08-20 11:30:00,15.6,15.6,15.46,15.49,261400.0,12.2477,12.2477,12.1378,12.1614,261400.0
2008-08-20 11:40:00,15.49,15.5,15.46,15.47,174200.0,12.1614,12.1692,12.1378,12.1457,174200.0
2008-08-20 11:50:00,15.49,15.51,15.47,15.5,83600.0,12.1614,12.1771,12.1457,12.1692,83600.0
2008-08-20 12:00:00,15.53,15.54,15.44,15.47,81200.0,12.1928,12.2006,12.1221,12.1457,81200.0
2008-08-20 12:10:00,15.46,15.46,15.43,15.43,103600.0,12.1378,12.1378,12.1143,12.1143,103600.0
2008-08-20 12:20:00,15.43,15.46,15.43,15.45,43400.0,12.1143,12.1378,12.1143,12.13,43400.0
2008-08-20 12:30:00,15.45,15.47,15.44,15.44,24800.0,12.13,12.1457,12.1221,12.1221,24800.0
2008-08-20 12:40:00,15.44,15.46,15.43,15.44,12400.0,12.1221,12.1378,12.1143,12.1221,12400.0
2008-08-20 12:50:00,15.43,15.46,15.4,15.46,13200.0,12.1143,12.1378,12.0907,12.1378,13200.0
2008-08-20 13:00:00,15.45,15.5,15.44,15.5,10400.0,12.13,12.1692,12.1221,12.1692,10400.0
2008-08-20 13:10:00,15.49,15.5,15.46,15.47,28400.0,12.1614,12.1692,12.1378,12.1457,28400.0
2008-08-20 13:20:00,15.49,15.5,15.45,15.49,104200.0,12.1614,12.1692,12.13,12.1614,104200.0
2008-08-20 13:30:00,15.5,15.5,15.47,15.47,67400.0,12.1692,12.1692,12.1457,12.1457,67400.0
2008-08-20 13:40:00,15.47,15.51,15.47,15.51,59200.0,12.1457,12.1771,12.1457,12.1771,59200.0
2008-08-20 13:50:00,15.5,15.5,15.47,15.49,87400.0,12.1692,12.1692,12.1457,12.1614,87400.0
2008-08-20 14:00:00,15.49,15.49,15.4,15.41,77400.0,12.1614,12.1614,12.0907,12.0986,77400.0
2008-08-20 14:10:00,15.4,15.4,15.31,15.33,61200.0,12.0907,12.0907,12.02,12.0357,61200.0
2008-08-20 14:20:00,15.33,15.36,15.31,15.34,121800.0,12.0357,12.0593,12.02,12.0436,121800.0
2008-08-20 14:30:00,15.32,15.36,15.31,15.34,189800.0,12.0279,12.0593,12.02,12.0436,189800.0
2008-08-20 14:40:00,15.34,15.35,15.31,15.31,148200.0,12.0436,12.0514,12.02,12.02,148200.0
2008-08-20 14:50:00,15.32,15.41,15.31,15.41,245000.0,12.0279,12.0986,12.02,12.0986,245000.0
2008-08-20 15:00:00,15.4,15.44,15.38,15.38,138000.0,12.0907,12.1221,12.075,12.075,138000.0
2008-08-20 15:10:00,15.38,15.38,15.34,15.35,211000.0,12.075,12.075,12.0436,12.0514,211000.0
2008-08-20 15:20:00,15.35,15.38,15.33,15.35,196400.0,12.0514,12.075,12.0357,12.0514,196400.0
2008-08-20 15:30:00,15.34,15.38,15.31,15.37,201400.0,12.0436,12.075,12.02,12.0671,201400.0
2008-08-20 15:40:00,15.37,15.42,15.37,15.39,195000.0,12.0671,12.1064,12.0671,12.0828,195000.0
2008-08-20 15:50:00,15.4,15.43,15.38,15.42,252000.0,12.0907,12.1143,12.075,12.1064,252000.0
2008-08-20 16:00:00,15.42,15.42,15.33,15.33,10200.0,12.1064,12.1064,12.0357,12.0357,10200.0
2008-08-20 16:10:00,15.33,15.33,15.33,15.33,0.0,12.0357,12.0357,12.0357,12.0357,0.0
2008-08-21 09:30:00,15.46,15.46,15.21,15.29,386400.0,12.1378,12.1378,11.9415,12.0043,386400.0
2008-08-21 09:40:00,15.27,15.28,15.24,15.26,690600.0,11.9886,11.9965,11.9651,11.9808,690600.0
2008-08-21 09:50:00,15.26,15.45,15.26,15.44,224400.0,11.9808,12.13,11.9808,12.1221,224400.0
2008-08-21 10:00:00,15.4,15.54,15.38,15.4,452600.0,12.0907,12.2006,12.075,12.0907,452600.0
2008-08-21 10:10:00,15.41,15.42,15.3,15.42,331800.0,12.0986,12.1064,12.0122,12.1064,331800.0
2008-08-21 10:20:00,15.4,15.43,15.33,15.36,75000.0,12.0907,12.1143,12.0357,12.0593,75000.0
2008-08-21 10:30:00,15.36,15.36,15.29,15.3,99400.0,12.0593,12.0593,12.0043,12.0122,99400.0
2008-08-21 10:40:00,15.29,15.3,15.21,15.24,201200.0,12.0043,12.0122,11.9415,11.9651,201200.0
2008-08-21 10:50:00,15.25,15.32,15.19,15.3,221400.0,11.9729,12.0279,11.9258,12.0122,221400.0
2008-08-21 11:00:00,15.31,15.32,15.24,15.26,109200.0,12.02,12.0279,11.9651,11.9808,109200.0
2008-08-21 11:10:00,15.27,15.29,15.24,15.24,73600.0,11.9886,12.0043,11.9651,11.9651,73600.0
2008-08-21 11:20:00,15.25,15.33,15.25,15.31,151800.0,11.9729,12.0357,11.9729,12.02,151800.0
2008-08-21 11:30:00,15.32,15.33,15.28,15.32,174600.0,12.0279,12.0357,11.9965,12.0279,174600.0
2008-08-21 11:40:00,15.32,15.39,15.32,15.35,153600.0,12.0279,12.0828,12.0279,12.0514,153600.0
2008-08-21 11:50:00,15.35,15.35,15.3,15.34,61200.0,12.0514,12.0514,12.0122,12.0436,61200.0
2008-08-21 12:00:00,15.34,15.4,15.34,15.37,243200.0,12.0436,12.0907,12.0436,12.0671,243200.0
2008-08-21 12:10:00,15.36,15.38,15.35,15.37,39600.0,12.0593,12.075,12.0514,12.0671,39600.0
2008-08-21 12:20:00,15.37,15.37,15.34,15.34,126200.0,12.0671,12.0671,12.0436,12.0436,126200.0
2008-08-21 12:30:00,15.34,15.35,15.33,15.33,61800.0,12.0436,12.0514,12.0357,12.0357,61800.0
2008-08-21 12:40:00,15.34,15.34,15.31,15.34,45000.0,12.0436,12.0436,12.02,12.0436,45000.0
2008-08-21 12:50:00,15.35,15.36,15.34,15.35,22200.0,12.0514,12.0593,12.0436,12.0514,22200.0
2008-08-21 13:00:00,15.34,15.38,15.34,15.38,59400.0,12.0436,12.075,12.0436,12.075,59400.0
2008-08-21 13:10:00,15.38,15.44,15.38,15.44,288800.0,12.075,12.1221,12.075,12.1221,288800.0
2008-08-21 13:20:00,15.44,15.45,15.4,15.42,46200.0,12.1221,12.13,12.0907,12.1064,46200.0
2008-08-21 13:30:00,15.41,15.49,15.4,15.48,117400.0,12.0986,12.1614,12.0907,12.1535,117400.0
2008-08-21 13:40:00,15.48,15.49,15.42,15.46,118200.0,12.1535,12.1614,12.1064,12.1378,118200.0
2008-08-21 13:50:00,15.46,15.46,15.41,15.43,66000.0,12.1378,12.1378,12.0986,12.1143,66000.0
2008-08-21 14:00:00,15.42,15.45,15.41,15.42,85400.0,12.1064,12.13,12.0986,12.1064,85400.0
2008-08-21 14:10:00,15.42,15.49,15.42,15.46,108800.0,12.1064,12.1614,12.1064,12.1378,108800.0
2008-08-21 14:20:00,15.45,15.49,15.44,15.45,150000.0,12.13,12.1614,12.1221,12.13,150000.0
2008-08-21 14:30:00,15.46,15.5,15.46,15.49,121600.0,12.1378,12.1692,12.1378,12.1614,121600.0
2008-08-21 14:40:00,15.49,15.51,15.48,15.49,119800.0,12.1614,12.1771,12.1535,12.1614,119800.0
2008-08-21 14:50:00,15.49,15.51,15.47,15.47,92000.0,12.1614,12.1771,12.1457,12.1457,92000.0
2008-08-21 15:00:00,15.49,15.51,15.47,15.47,199400.0,12.1614,12.1771,12.1457,12.1457,199400.0
2008-08-21 15:10:00,15.48,15.54,15.47,15.49,184000.0,12.1535,12.2006,12.1457,12.1614,184000.0
2008-08-21 15:20:00,15.49,15.52,15.47,15.49,243600.0,12.1614,12.1849,12.1457,12.1614,243600.0
2008-08-21 15:30:00,15.49,15.51,15.46,15.49,364400.0,12.1614,12.1771,12.1378,12.1614,364400.0
2008-08-21 15:40:00,15.49,15.52,15.49,15.51,400000.0,12.1614,12.1849,12.1614,12.1771,400000.0
2008-08-21 15:50:00,15.51,15.52,15.47,15.47,346200.0,12.1771,12.1849,12.1457,12.1457,346200.0
2008-08-21 16:00:00,15.47,15.47,15.46,15.47,8400.0,12.1457,12.1457,12.1378,12.1457,8400.0
2008-08-21 16:10:00,15.47,15.47,15.47,15.47,0.0,12.1457,12.1457,12.1457,12.1457,0.0
2008-08-22 09:30:00,15.65,15.74,15.59,15.74,430000.0,12.287,12.3576,12.2399,12.3576,430000.0
2008-08-22 09:40:00,15.74,15.81,15.72,15.81,793000.0,12.3576,12.4126,12.3419,12.4126,793000.0
2008-08-22 09:50:00,15.81,15.81,15.72,15.74,241200.0,12.4126,12.4126,12.3419,12.3576,241200.0
2008-08-22 10:00:00,15.76,15.78,15.67,15.72,200400.0,12.3733,12.389,12.3027,12.3419,200400.0
2008-08-22 10:10:00,15.72,15.81,15.72,15.81,131800.0,12.3419,12.4126,12.3419,12.4126,131800.0
2008-08-22 10:20:00,15.8,15.81,15.76,15.77,76000.0,12.4047,12.4126,12.3733,12.3812,76000.0
2008-08-22 10:30:00,15.76,15.79,15.75,15.77,60800.0,12.3733,12.3969,12.3655,12.3812,60800.0
2008-08-22 10:40:00,15.76,15.76,15.71,15.71,51400.0,12.3733,12.3733,12.3341,12.3341,51400.0
2008-08-22 10:50:00,15.7,15.71,15.65,15.67,50200.0,12.3262,12.3341,12.287,12.3027,50200.0
2008-08-22 11:00:00,15.67,15.68,15.63,15.65,226000.0,12.3027,12.3105,12.2713,12.287,226000.0
2008-08-22 11:10:00,15.65,15.65,15.61,15.65,77000.0,12.287,12.287,12.2556,12.287,77000.0
2008-08-22 11:20:00,15.67,15.67,15.63,15.65,42800.0,12.3027,12.3027,12.2713,12.287,42800.0
2008-08-22 11:30:00,15.65,15.65,15.64,15.64,141400.0,12.287,12.287,12.2791,12.2791,141400.0
2008-08-22 11:40:00,15.63,15.65,15.61,15.63,34200.0,12.2713,12.287,12.2556,12.2713,34200.0
2008-08-22 11:50:00,15.63,15.65,15.62,15.65,44000.0,12.2713,12.287,12.2634,12.287,44000.0
2008-08-22 12:00:00,15.65,15.65,15.56,15.58,91600.0,12.287,12.287,12.2163,12.232,91600.0
2008-08-22 12:10:00,15.58,15.6,15.57,15.58,57600.0,12.232,12.2477,12.2242,12.232,57600.0
2008-08-22 12:20:00,15.56,15.6,15.56,15.6,51800.0,12.2163,12.2477,12.2163,12.2477,51800.0
2008-08-22 12:30:00,15.6,15.61,15.56,15.58,256600.0,12.2477,12.2556,12.2163,12.232,256600.0
2008-08-22 12:40:00,15.58,15.63,15.58,15.6,115000.0,12.232,12.2713,12.232,12.2477,115000.0
2008-08-22 12:50:00,15.6,15.64,15.6,15.64,76400.0,12.2477,12.2791,12.2477,12.2791,76400.0
2008-08-22 13:00:00,15.65,15.7,15.65,15.7,79800.0,12.287,12.3262,12.287,12.3262,79800.0
2008-08-22 13:10:00,15.7,15.72,15.7,15.72,123400.0,12.3262,12.3419,12.3262,12.3419,123400.0
2008-08-22 13:20:00,15.72,15.76,15.72,15.76,229400.0,12.3419,12.3733,12.3419,12.3733,229400.0
2008-08-22 13:30:00,15.76,15.76,15.71,15.72,109400.0,12.3733,12.3733,12.3341,12.3419,109400.0
2008-08-22 13:40:00,15.73,15.75,15.72,15.74,82200.0,12.3498,12.3655,12.3419,12.3576,82200.0
2008-08-22 13:50:00,15.74,15.77,15.73,15.76,141400.0,12.3576,12.3812,12.3498,12.3733,141400.0
2008-08-22 14:00:00,15.76,15.76,15.71,15.72,182400.0,12.3733,12.3733,12.3341,12.3419,182400.0
2008-08-22 14:10:00,15.73,15.78,15.73,15.77,91600.0,12.3498,12.389,12.3498,12.3812,91600.0
2008-08-22 14:20:00,15.77,15.82,15.77,15.8,130400.0,12.3812,12.4204,12.3812,12.4047,130400.0
2008-08-22 14:30:00,15.81,15.81,15.79,15.8,54400.0,12.4126,12.4126,12.3969,12.4047,54400.0
2008-08-22 14:40:00,15.8,15.83,15.76,15.76,145400.0,12.4047,12.4283,12.3733,12.3733,145400.0
2008-08-22 14:50:00,15.76,15.8,15.76,15.8,94600.0,12.3733,12.4047,12.3733,12.4047,94600.0
2008-08-22 15:00:00,15.8,15.8,15.76,15.79,269200.0,12.4047,12.4047,12.3733,12.3969,269200.0
2008-08-22 15:10:00,15.79,15.81,15.78,15.79,119400.0,12.3969,12.4126,12.389,12.3969,119400.0
2008-08-22 15:20:00,15.79,15.8,15.78,15.79,81400.0,12.3969,12.4047,12.389,12.3969,81400.0
2008-08-22 15:30:00,15.8,15.84,15.8,15.81,140000.0,12.4047,12.4361,12.4047,12.4126,140000.0
2008-08-22 15:40:00,15.81,15.84,15.81,15.84,86600.0,12.4126,12.4361,12.4126,12.4361,86600.0
2008-08-22 15:50:00,15.84,15.84,15.8,15.83,240800.0,12.4361,12.4361,12.4047,12.4283,240800.0
2008-08-22 16:00:00,15.81,15.82,15.81,15.82,400.0,12.4126,12.4204,12.4126,12.4204,400.0
2008-08-22 16:10:00,15.82,15.82,15.82,15.82,0.0,12.4204,12.4204,12.4204,12.4204,0.0
2008-08-25 09:30:00,15.9,15.9,15.56,15.59,116200.0,12.4833,12.4833,12.2163,12.2399,116200.0
2008-08-25 09:40:00,15.57,15.62,15.5,15.52,192600.0,12.2242,12.2634,12.1692,12.1849,192600.0
2008-08-25 09:50:00,15.51,15.55,15.51,15.54,87000.0,12.1771,12.2085,12.1771,12.2006,87000.0
2008-08-25 10:00:00,15.54,15.6,15.51,15.58,230400.0,12.2006,12.2477,12.1771,12.232,230400.0
2008-08-25 10:10:00,15.57,15.61,15.55,15.6,50800.0,12.2242,12.2556,12.2085,12.2477,50800.0
2008-08-25 10:20:00,15.6,15.63,15.6,15.61,47000.0,12.2477,12.2713,12.2477,12.2556,47000.0
2008-08-25 10:30:00,15.61,15.65,15.58,15.62,85800.0,12.2556,12.287,12.232,12.2634,85800.0
2008-08-25 10:40:00,15.64,15.65,15.58,15.58,195200.0,12.2791,12.287,12.232,12.232,195200.0
2008-08-25 10:50:00,15.56,15.56,15.51,15.53,42800.0,12.2163,12.2163,12.1771,12.1928,42800.0
2008-08-25 11:00:00,15.53,15.53,15.5,15.5,50400.0,12.1928,12.1928,12.1692,12.1692,50400.0
2008-08-25 11:10:00,15.5,15.52,15.47,15.49,30800.0,12.1692,12.1849,12.1457,12.1614,30800.0
2008-08-25 11:20:00,15.49,15.51,15.47,15.49,79400.0,12.1614,12.1771,12.1457,12.1614,79400.0
2008-08-25 11:30:00,15.49,15.49,15.47,15.48,108200.0,12.1614,12.1614,12.1457,12.1535,108200.0
2008-08-25 11:40:00,15.47,15.47,15.46,15.46,78400.0,12.1457,12.1457,12.1378,12.1378,78400.0
2008-08-25 11:50:00,15.46,15.46,15.37,15.38,204600.0,12.1378,12.1378,12.0671,12.075,204600.0
2008-08-25 12:00:00,15.37,15.4,15.36,15.4,160800.0,12.0671,12.0907,12.0593,12.0907,160800.0
2008-08-25 12:10:00,15.39,15.42,15.34,15.4,237600.0,12.0828,12.1064,12.0436,12.0907,237600.0
2008-08-25 12:20:00,15.39,15.4,15.36,15.38,67000.0,12.0828,12.0907,12.0593,12.075,67000.0
2008-08-25 12:30:00,15.38,15.4,15.35,15.4,116000.0,12.075,12.0907,12.0514,12.0907,116000.0
2008-08-25 12:40:00,15.4,15.43,15.4,15.4,66400.0,12.0907,12.1143,12.0907,12.0907,66400.0
2008-08-25 12:50:00,15.38,15.45,15.37,15.44,150000.0,12.075,12.13,12.0671,12.1221,150000.0
2008-08-25 13:00:00,15.44,15.49,15.43,15.49,91000.0,12.1221,12.1614,12.1143,12.1614,91000.0
2008-08-25 13:10:00,15.49,15.49,15.43,15.44,48400.0,12.1614,12.1614,12.1143,12.1221,48400.0
2008-08-25 13:20:00,15.45,15.52,15.45,15.49,120200.0,12.13,12.1849,12.13,12.1614,120200.0
2008-08-25 13:30:00,15.48,15.49,15.46,15.48,37800.0,12.1535,12.1614,12.1378,12.1535,37800.0
2008-08-25 13:40:00,15.49,15.51,15.49,15.49,61800.0,12.1614,12.1771,12.1614,12.1614,61800.0
2008-08-25 13:50:00,15.49,15.54,15.49,15.52,77200.0,12.1614,12.2006,12.1614,12.1849,77200.0
2008-08-25 14:00:00,15.52,15.53,15.49,15.49,75200.0,12.1849,12.1928,12.1614,12.1614,75200.0
2008-08-25 14:10:00,15.49,15.5,15.47,15.49,111800.0,12.1614,12.1692,12.1457,12.1614,111800.0
2008-08-25 14:20:00,15.49,15.5,15.44,15.45,203200.0,12.1614,12.1692,12.1221,12.13,203200.0
2008-08-25 14:30:00,15.45,15.46,15.44,15.45,103800.0,12.13,12.1378,12.1221,12.13,103800.0
2008-08-25 14:40:00,15.46,15.52,15.45,15.49,196200.0,12.1378,12.1849,12.13,12.1614,196200.0
2008-08-25 14:50:00,15.49,15.5,15.43,15.44,74400.0,12.1614,12.1692,12.1143,12.1221,74400.0
2008-08-25 15:00:00,15.44,15.46,15.42,15.45,136000.0,12.1221,12.1378,12.1064,12.13,136000.0
2008-08-25 15:10:00,15.45,15.45,15.41,15.42,254600.0,12.13,12.13,12.0986,12.1064,254600.0
2008-08-25 15:20:00,15.43,15.44,15.4,15.42,152800.0,12.1143,12.1221,12.0907,12.1064,152800.0
2008-08-25 15:30:00,15.42,15.44,15.4,15.42,199600.0,12.1064,12.1221,12.0907,12.1064,199600.0
2008-08-25 15:40:00,15.42,15.44,15.39,15.43,407000.0,12.1064,12.1221,12.0828,12.1143,407000.0
2008-08-25 15:50:00,15.43,15.43,15.4,15.4,305600.0,12.1143,12.1143,12.0907,12.0907,305600.0
2008-08-25 16:00:00,15.4,15.4,15.4,15.4,400.0,12.0907,12.0907,12.0907,12.0907,400.0
2008-08-25 16:10:00,15.4,15.4,15.4,15.4,0.0,12.0907,12.0907,12.0907,12.0907,0.0
2008-08-26 09:30:00,15.36,15.45,15.28,15.3,443600.0,12.0593,12.13,11.9965,12.0122,443600.0
2008-08-26 09:40:00,15.29,15.39,15.25,15.38,291200.0,12.0043,12.0828,11.9729,12.075,291200.0
2008-08-26 09:50:00,15.38,15.38,15.34,15.37,24200.0,12.075,12.075,12.0436,12.0671,24200.0
2008-08-26 10:00:00,15.37,15.43,15.35,15.38,265200.0,12.0671,12.1143,12.0514,12.075,265200.0
2008-08-26 10:10:00,15.38,15.44,15.38,15.4,59200.0,12.075,12.1221,12.075,12.0907,59200.0
2008-08-26 10:20:00,15.4,15.49,15.38,15.47,267800.0,12.0907,12.1614,12.075,12.1457,267800.0
2008-08-26 10:30:00,15.49,15.58,15.49,15.56,89800.0,12.1614,12.232,12.1614,12.2163,89800.0
2008-08-26 10:40:00,15.54,15.56,15.52,15.53,29200.0,12.2006,12.2163,12.1849,12.1928,29200.0
2008-08-26 10:50:00,15.53,15.54,15.52,15.53,14600.0,12.1928,12.2006,12.1849,12.1928,14600.0
2008-08-26 11:00:00,15.55,15.55,15.49,15.49,111200.0,12.2085,12.2085,12.1614,12.1614,111200.0
2008-08-26 11:10:00,15.49,15.51,15.47,15.49,158200.0,12.1614,12.1771,12.1457,12.1614,158200.0
2008-08-26 11:20:00,15.49,15.52,15.49,15.51,57600.0,12.1614,12.1849,12.1614,12.1771,57600.0
2008-08-26 11:30:00,15.5,15.5,15.46,15.49,40200.0,12.1692,12.1692,12.1378,12.1614,40200.0
2008-08-26 11:40:00,15.49,15.5,15.47,15.47,45400.0,12.1614,12.1692,12.1457,12.1457,45400.0
2008-08-26 11:50:00,15.48,15.53,15.48,15.5,126400.0,12.1535,12.1928,12.1535,12.1692,126400.0
2008-08-26 12:00:00,15.5,15.53,15.5,15.51,204400.0,12.1692,12.1928,12.1692,12.1771,204400.0
2008-08-26 12:10:00,15.52,15.52,15.49,15.5,77800.0,12.1849,12.1849,12.1614,12.1692,77800.0
2008-08-26 12:20:00,15.5,15.52,15.47,15.47,74400.0,12.1692,12.1849,12.1457,12.1457,74400.0
2008-08-26 12:30:00,15.47,15.51,15.47,15.49,123200.0,12.1457,12.1771,12.1457,12.1614,123200.0
2008-08-26 12:40:00,15.48,15.53,15.48,15.49,135400.0,12.1535,12.1928,12.1535,12.1614,135400.0
2008-08-26 12:50:00,15.49,15.49,15.47,15.48,66800.0,12.1614,12.1614,12.1457,12.1535,66800.0
2008-08-26 13:00:00,15.47,15.48,15.46,15.47,83600.0,12.1457,12.1535,12.1378,12.1457,83600.0
2008-08-26 13:10:00,15.47,15.49,15.47,15.47,77800.0,12.1457,12.1614,12.1457,12.1457,77800.0
2008-08-26 13:20:00,15.47,15.49,15.47,15.47,299000.0,12.1457,12.1614,12.1457,12.1457,299000.0
2008-08-26 13:30:00,15.47,15.47,15.44,15.44,84600.0,12.1457,12.1457,12.1221,12.1221,84600.0
2008-08-26 13:40:00,15.44,15.45,15.39,15.39,210000.0,12.1221,12.13,12.0828,12.0828,210000.0
2008-08-26 13:50:00,15.39,15.45,15.39,15.41,165000.0,12.0828,12.13,12.0828,12.0986,165000.0
2008-08-26 14:00:00,15.4,15.45,15.38,15.43,213600.0,12.0907,12.13,12.075,12.1143,213600.0
2008-08-26 14:10:00,15.42,15.46,15.4,15.42,191000.0,12.1064,12.1378,12.0907,12.1064,191000.0
2008-08-26 14:20:00,15.42,15.43,15.37,15.37,311400.0,12.1064,12.1143,12.0671,12.0671,311400.0
2008-08-26 14:30:00,15.37,15.39,15.35,15.38,169200.0,12.0671,12.0828,12.0514,12.075,169200.0
2008-08-26 14:40:00,15.38,15.4,15.36,15.39,156400.0,12.075,12.0907,12.0593,12.0828,156400.0
2008-08-26 14:50:00,15.38,15.4,15.37,15.38,149000.0,12.075,12.0907,12.0671,12.075,149000.0
2008-08-26 15:00:00,15.38,15.4,15.37,15.39,182600.0,12.075,12.0907,12.0671,12.0828,182600.0
2008-08-26 15:10:00,15.38,15.45,15.37,15.44,168800.0,12.075,12.13,12.0671,12.1221,168800.0
2008-08-26 15:20:00,15.43,15.44,15.41,15.44,136800.0,12.1143,12.1221,12.0986,12.1221,136800.0
2008-08-26 15:30:00,15.45,15.5,15.44,15.48,297800.0,12.13,12.1692,12.1221,12.1535,297800.0
2008-08-26 15:40:00,15.48,15.52,15.48,15.52,437600.0,12.1535,12.1849,12.1535,12.1849,437600.0
2008-08-26 15:50:00,15.52,15.54,15.51,15.52,562600.0,12.1849,12.2006,12.1771,12.1849,562600.0
2008-08-26 16:00:00,15.52,15.59,15.52,15.59,1000.0,12.1849,12.2399,12.1849,12.2399,1000.0
2008-08-26 16:10:00,15.59,15.59,15.59,15.59,0.0,12.2399,12.2399,12.2399,12.2399,0.0
2008-08-27 09:30:00,15.4,15.47,15.37,15.47,72600.0,12.0907,12.1457,12.0671,12.1457,72600.0
2008-08-27 09:40:00,15.44,15.46,15.4,15.41,13800.0,12.1221,12.1378,12.0907,12.0986,13800.0
2008-08-27 09:50:00,15.42,15.47,15.41,15.47,79600.0,12.1064,12.1457,12.0986,12.1457,79600.0
2008-08-27 10:00:00,15.47,15.56,15.46,15.53,181400.0,12.1457,12.2163,12.1378,12.1928,181400.0
2008-08-27 10:10:00,15.52,15.6,15.52,15.59,125800.0,12.1849,12.2477,12.1849,12.2399,125800.0
2008-08-27 10:20:00,15.59,15.65,15.59,15.61,214600.0,12.2399,12.287,12.2399,12.2556,214600.0
2008-08-27 10:30:00,15.6,15.65,15.6,15.61,252000.0,12.2477,12.287,12.2477,12.2556,252000.0
2008-08-27 10:40:00,15.6,15.61,15.57,15.58,151200.0,12.2477,12.2556,12.2242,12.232,151200.0
2008-08-27 10:50:00,15.59,15.6,15.54,15.58,474200.0,12.2399,12.2477,12.2006,12.232,474200.0
2008-08-27 11:00:00,15.59,15.59,15.54,15.55,206800.0,12.2399,12.2399,12.2006,12.2085,206800.0
2008-08-27 11:10:00,15.54,15.56,15.54,15.56,61800.0,12.2006,12.2163,12.2006,12.2163,61800.0
2008-08-27 11:20:00,15.56,15.6,15.56,15.57,73200.0,12.2163,12.2477,12.2163,12.2242,73200.0
2008-08-27 11:30:00,15.56,15.57,15.54,15.55,112000.0,12.2163,12.2242,12.2006,12.2085,112000.0
2008-08-27 11:40:00,15.55,15.6,15.55,15.6,117200.0,12.2085,12.2477,12.2085,12.2477,117200.0
2008-08-27 11:50:00,15.59,15.62,15.58,15.62,130000.0,12.2399,12.2634,12.232,12.2634,130000.0
2008-08-27 12:00:00,15.62,15.67,15.61,15.65,109400.0,12.2634,12.3027,12.2556,12.287,109400.0
2008-08-27 12:10:00,15.65,15.68,15.65,15.68,93000.0,12.287,12.3105,12.287,12.3105,93000.0
2008-08-27 12:20:00,15.69,15.71,15.68,15.68,66200.0,12.3184,12.3341,12.3105,12.3105,66200.0
2008-08-27 12:30:00,15.68,15.69,15.65,15.65,235600.0,12.3105,12.3184,12.287,12.287,235600.0
2008-08-27 12:40:00,15.65,15.72,15.65,15.71,63400.0,12.287,12.3419,12.287,12.3341,63400.0
2008-08-27 12:50:00,15.71,15.72,15.7,15.71,130400.0,12.3341,12.3419,12.3262,12.3341,130400.0
2008-08-27 13:00:00,15.71,15.72,15.67,15.67,179600.0,12.3341,12.3419,12.3027,12.3027,179600.0
2008-08-27 13:10:00,15.67,15.69,15.67,15.68,165600.0,12.3027,12.3184,12.3027,12.3105,165600.0
2008-08-27 13:20:00,15.67,15.67,15.62,15.62,674200.0,12.3027,12.3027,12.2634,12.2634,674200.0
2008-08-27 13:30:00,15.63,15.65,15.62,15.65,305200.0,12.2713,12.287,12.2634,12.287,305200.0
2008-08-27 13:40:00,15.65,15.67,15.65,15.67,35800.0,12.287,12.3027,12.287,12.3027,35800.0
2008-08-27 13:50:00,15.66,15.67,15.62,15.63,263000.0,12.2948,12.3027,12.2634,12.2713,263000.0
2008-08-27 14:00:00,15.63,15.64,15.63,15.63,116600.0,12.2713,12.2791,12.2713,12.2713,116600.0
2008-08-27 14:10:00,15.63,15.63,15.61,15.63,189200.0,12.2713,12.2713,12.2556,12.2713,189200.0
2008-08-27 14:20:00,15.64,15.65,15.63,15.64,134000.0,12.2791,12.287,12.2713,12.2791,134000.0
2008-08-27 14:30:00,15.63,15.67,15.63,15.66,35200.0,12.2713,12.3027,12.2713,12.2948,35200.0
2008-08-27 14:40:00,15.67,15.7,15.67,15.69,125400.0,12.3027,12.3262,12.3027,12.3184,125400.0
2008-08-27 14:50:00,15.69,15.69,15.63,15.64,64800.0,12.3184,12.3184,12.2713,12.2791,64800.0
2008-08-27 15:00:00,15.64,15.67,15.64,15.67,167400.0,12.2791,12.3027,12.2791,12.3027,167400.0
2008-08-27 15:10:00,15.67,15.67,15.61,15.61,128400.0,12.3027,12.3027,12.2556,12.2556,128400.0
2008-08-27 15:20:00,15.61,15.63,15.58,15.59,164000.0,12.2556,12.2713,12.232,12.2399,164000.0
2008-08-27 15:30:00,15.59,15.6,15.56,15.58,150400.0,12.2399,12.2477,12.2163,12.232,150400.0
2008-08-27 15:40:00,15.59,15.61,15.56,15.58,139400.0,12.2399,12.2556,12.2163,12.232,139400.0
2008-08-27 15:50:00,15.58,15.62,15.58,15.61,100000.0,12.232,12.2634,12.232,12.2556,100000.0
2008-08-27 16:00:00,15.61,15.65,15.61,15.65,4200.0,12.2556,12.287,12.2556,12.287,4200.0
2008-08-27 16:10:00,15.65,15.65,15.65,15.65,0.0,12.287,12.287,12.287,12.287,0.0
2008-08-28 09:30:00,15.75,15.85,15.65,15.83,99000.0,12.3655,12.444,12.287,12.4283,99000.0
2008-08-28 09:40:00,15.81,15.87,15.79,15.83,51200.0,12.4126,12.4597,12.3969,12.4283,51200.0
2008-08-28 09:50:00,15.81,15.81,15.76,15.79,103000.0,12.4126,12.4126,12.3733,12.3969,103000.0
2008-08-28 10:00:00,15.8,15.8,15.7,15.71,47000.0,12.4047,12.4047,12.3262,12.3341,47000.0
2008-08-28 10:10:00,15.73,15.76,15.73,15.74,109000.0,12.3498,12.3733,12.3498,12.3576,109000.0
2008-08-28 10:20:00,15.72,15.75,15.72,15.75,160400.0,12.3419,12.3655,12.3419,12.3655,160400.0
2008-08-28 10:30:00,15.74,15.77,15.72,15.77,307800.0,12.3576,12.3812,12.3419,12.3812,307800.0
2008-08-28 10:40:00,15.79,15.88,15.78,15.85,306400.0,12.3969,12.4676,12.389,12.444,306400.0
2008-08-28 10:50:00,15.85,15.88,15.84,15.85,158800.0,12.444,12.4676,12.4361,12.444,158800.0
2008-08-28 11:00:00,15.86,15.86,15.83,15.85,83400.0,12.4519,12.4519,12.4283,12.444,83400.0
2008-08-28 11:10:00,15.85,15.88,15.85,15.88,170200.0,12.444,12.4676,12.444,12.4676,170200.0
2008-08-28 11:20:00,15.88,15.9,15.87,15.9,270000.0,12.4676,12.4833,12.4597,12.4833,270000.0
2008-08-28 11:30:00,15.9,15.93,15.89,15.93,340800.0,12.4833,12.5068,12.4754,12.5068,340800.0
2008-08-28 11:40:00,15.92,15.95,15.88,15.94,770800.0,12.499,12.5225,12.4676,12.5147,770800.0
2008-08-28 11:50:00,15.94,15.96,15.9,15.94,340400.0,12.5147,12.5304,12.4833,12.5147,340400.0
2008-08-28 12:00:00,15.95,15.95,15.88,15.94,1224400.0,12.5225,12.5225,12.4676,12.5147,1224400.0
2008-08-28 12:10:00,15.94,15.94,15.93,15.93,177000.0,12.5147,12.5147,12.5068,12.5068,177000.0
2008-08-28 12:20:00,15.94,15.94,15.91,15.94,55600.0,12.5147,12.5147,12.4911,12.5147,55600.0
2008-08-28 12:30:00,15.93,15.94,15.89,15.9,81000.0,12.5068,12.5147,12.4754,12.4833,81000.0
2008-08-28 12:40:00,15.9,15.93,15.9,15.91,38400.0,12.4833,12.5068,12.4833,12.4911,38400.0
2008-08-28 12:50:00,15.9,15.93,15.9,15.93,141600.0,12.4833,12.5068,12.4833,12.5068,141600.0
2008-08-28 13:00:00,15.93,15.95,15.92,15.95,55000.0,12.5068,12.5225,12.499,12.5225,55000.0
2008-08-28 13:10:00,15.94,15.96,15.93,15.95,87800.0,12.5147,12.5304,12.5068,12.5225,87800.0
2008-08-28 13:20:00,15.95,16.0,15.95,15.99,253600.0,12.5225,12.5618,12.5225,12.5539,253600.0
2008-08-28 13:30:00,15.99,16.0,15.99,15.99,44600.0,12.5539,12.5618,12.5539,12.5539,44600.0
2008-08-28 13:40:00,15.99,15.99,15.97,15.97,135200.0,12.5539,12.5539,12.5382,12.5382,135200.0
2008-08-28 13:50:00,15.97,16.0,15.97,16.0,98200.0,12.5382,12.5618,12.5382,12.5618,98200.0
2008-08-28 14:00:00,15.99,15.99,15.96,15.96,155600.0,12.5539,12.5539,12.5304,12.5304,155600.0
2008-08-28 14:10:00,15.96,16.0,15.96,16.0,290600.0,12.5304,12.5618,12.5304,12.5618,290600.0
2008-08-28 14:20:00,15.99,16.02,15.99,16.02,175400.0,12.5539,12.5775,12.5539,12.5775,175400.0
2008-08-28 14:30:00,16.02,16.05,16.02,16.04,128200.0,12.5775,12.601,12.5775,12.5932,128200.0
2008-08-28 14:40:00,16.04,16.05,16.02,16.04,134600.0,12.5932,12.601,12.5775,12.5932,134600.0
2008-08-28 14:50:00,16.04,16.07,16.04,16.05,63400.0,12.5932,12.6167,12.5932,12.601,63400.0
2008-08-28 15:00:00,16.04,16.07,16.03,16.05,77800.0,12.5932,12.6167,12.5853,12.601,77800.0
2008-08-28 15:10:00,16.05,16.06,16.04,16.06,104000.0,12.601,12.6089,12.5932,12.6089,104000.0
2008-08-28 15:20:00,16.06,16.08,16.03,16.06,354600.0,12.6089,12.6246,12.5853,12.6089,354600.0
2008-08-28 15:30:00,16.07,16.08,16.04,16.08,132200.0,12.6167,12.6246,12.5932,12.6246,132200.0
2008-08-28 15:40:00,16.08,16.1,16.06,16.06,354400.0,12.6246,12.6403,12.6089,12.6089,354400.0
2008-08-28 15:50:00,16.07,16.09,16.05,16.09,297800.0,12.6167,12.6324,12.601,12.6324,297800.0
2008-08-28 16:00:00,16.09,16.09,16.09,16.09,200.0,12.6324,12.6324,12.6324,12.6324,200.0
2008-08-28 16:10:00,16.09,16.09,16.09,16.09,0.0,12.6324,12.6324,12.6324,12.6324,0.0
2008-08-29 09:30:00,16.04,16.08,15.94,16.0,64800.0,12.5932,12.6246,12.5147,12.5618,64800.0
2008-08-29 09:40:00,16.02,16.12,15.99,16.11,296800.0,12.5775,12.656,12.5539,12.6481,296800.0
2008-08-29 09:50:00,16.11,16.13,16.04,16.09,233200.0,12.6481,12.6638,12.5932,12.6324,233200.0
2008-08-29 10:00:00,16.11,16.11,16.01,16.05,83400.0,12.6481,12.6481,12.5696,12.601,83400.0
2008-08-29 10:10:00,16.06,16.07,16.0,16.01,60400.0,12.6089,12.6167,12.5618,12.5696,60400.0
2008-08-29 10:20:00,16.02,16.04,15.98,15.99,176200.0,12.5775,12.5932,12.5461,12.5539,176200.0
2008-08-29 10:30:00,16.0,16.03,16.0,16.02,51600.0,12.5618,12.5853,12.5618,12.5775,51600.0
2008-08-29 10:40:00,16.0,16.0,15.97,15.99,63400.0,12.5618,12.5618,12.5382,12.5539,63400.0
2008-08-29 10:50:00,15.99,16.05,15.99,16.04,147000.0,12.5539,12.601,12.5539,12.5932,147000.0
2008-08-29 11:00:00,16.04,16.09,16.04,16.09,130400.0,12.5932,12.6324,12.5932,12.6324,130400.0
2008-08-29 11:10:00,16.09,16.11,16.06,16.11,196400.0,12.6324,12.6481,12.6089,12.6481,196400.0
2008-08-29 11:20:00,16.11,16.11,16.09,16.09,138000.0,12.6481,12.6481,12.6324,12.6324,138000.0
2008-08-29 11:30:00,16.09,16.1,16.06,16.06,70400.0,12.6324,12.6403,12.6089,12.6089,70400.0
2008-08-29 11:40:00,16.06,16.11,16.05,16.08,138000.0,12.6089,12.6481,12.601,12.6246,138000.0
2008-08-29 11:50:00,16.08,16.14,16.07,16.11,514000.0,12.6246,12.6717,12.6167,12.6481,514000.0
2008-08-29 12:00:00,16.11,16.11,16.06,16.08,67000.0,12.6481,12.6481,12.6089,12.6246,67000.0
2008-08-29 12:10:00,16.07,16.1,16.05,16.1,53000.0,12.6167,12.6403,12.601,12.6403,53000.0
2008-08-29 12:20:00,16.11,16.11,16.08,16.09,14400.0,12.6481,12.6481,12.6246,12.6324,14400.0
2008-08-29 12:30:00,16.1,16.11,16.1,16.11,9600.0,12.6403,12.6481,12.6403,12.6481,9600.0
2008-08-29 12:40:00,16.11,16.12,16.09,16.09,44200.0,12.6481,12.656,12.6324,12.6324,44200.0
2008-08-29 12:50:00,16.1,16.16,16.1,16.15,139800.0,12.6403,12.6874,12.6403,12.6795,139800.0
2008-08-29 13:00:00,16.15,16.21,16.15,16.18,361200.0,12.6795,12.7266,12.6795,12.7031,361200.0
2008-08-29 13:10:00,16.18,16.2,16.17,16.18,86000.0,12.7031,12.7188,12.6952,12.7031,86000.0
2008-08-29 13:20:00,16.19,16.24,16.18,16.22,313000.0,12.7109,12.7502,12.7031,12.7345,313000.0
2008-08-29 13:30:00,16.23,16.23,16.18,16.18,173200.0,12.7423,12.7423,12.7031,12.7031,173200.0
2008-08-29 13:40:00,16.18,16.18,16.17,16.18,39600.0,12.7031,12.7031,12.6952,12.7031,39600.0
2008-08-29 13:50:00,16.18,16.18,16.14,16.17,61600.0,12.7031,12.7031,12.6717,12.6952,61600.0
2008-08-29 14:00:00,16.17,16.18,16.15,16.16,42800.0,12.6952,12.7031,12.6795,12.6874,42800.0
2008-08-29 14:10:00,16.16,16.2,16.16,16.2,107400.0,12.6874,12.7188,12.6874,12.7188,107400.0
2008-08-29 14:20:00,16.21,16.21,16.16,16.2,62600.0,12.7266,12.7266,12.6874,12.7188,62600.0
2008-08-29 14:30:00,16.2,16.2,16.17,16.17,46800.0,12.7188,12.7188,12.6952,12.6952,46800.0
2008-08-29 14:40:00,16.17,16.18,16.16,16.17,51000.0,12.6952,12.7031,12.6874,12.6952,51000.0
2008-08-29 14:50:00,16.16,16.18,16.15,16.18,43200.0,12.6874,12.7031,12.6795,12.7031,43200.0
2008-08-29 15:00:00,16.18,16.18,16.13,16.14,56800.0,12.7031,12.7031,12.6638,12.6717,56800.0
2008-08-29 15:10:00,16.14,16.15,16.11,16.11,92000.0,12.6717,12.6795,12.6481,12.6481,92000.0
2008-08-29 15:20:00,16.11,16.12,16.1,16.11,139800.0,12.6481,12.656,12.6403,12.6481,139800.0
2008-08-29 15:30:00,16.1,16.15,16.1,16.13,59800.0,12.6403,12.6795,12.6403,12.6638,59800.0
2008-08-29 15:40:00,16.11,16.14,16.1,16.13,165400.0,12.6481,12.6717,12.6403,12.6638,165400.0
2008-08-29 15:50:00,16.13,16.13,16.08,16.11,139400.0,12.6638,12.6638,12.6246,12.6481,139400.0
2008-08-29 16:00:00,16.11,16.11,16.0,16.0,400.0,12.6481,12.6481,12.5618,12.5618,400.0
2008-08-29 16:10:00,16.0,16.0,16.0,16.0,0.0,12.5618,12.5618,12.5618,12.5618,0.0
2008-09-02 09:30:00,16.36,16.78,16.25,16.75,1203800.0,12.8444,13.1742,12.758,13.1506,1203800.0
2008-09-02 09:40:00,16.75,16.82,16.73,16.76,1312600.0,13.1506,13.2056,13.1349,13.1584,1312600.0
2008-09-02 09:50:00,16.77,16.77,16.62,16.64,693600.0,13.1663,13.1663,13.0485,13.0642,693600.0
2008-09-02 10:00:00,16.64,16.71,16.62,16.64,467000.0,13.0642,13.1192,13.0485,13.0642,467000.0
2008-09-02 10:10:00,16.64,16.65,16.59,16.6,292400.0,13.0642,13.0721,13.025,13.0328,292400.0
2008-09-02 10:20:00,16.59,16.59,16.55,16.58,381000.0,13.025,13.025,12.9936,13.0171,381000.0
2008-09-02 10:30:00,16.57,16.59,16.56,16.56,310600.0,13.0093,13.025,13.0014,13.0014,310600.0
2008-09-02 10:40:00,16.56,16.57,16.47,16.53,566800.0,13.0014,13.0093,12.9308,12.9779,566800.0
2008-09-02 10:50:00,16.53,16.55,16.51,16.55,504400.0,12.9779,12.9936,12.9622,12.9936,504400.0
2008-09-02 11:00:00,16.54,16.59,16.54,16.56,481000.0,12.9857,13.025,12.9857,13.0014,481000.0
2008-09-02 11:10:00,16.56,16.6,16.56,16.6,161600.0,13.0014,13.0328,13.0014,13.0328,161600.0
2008-09-02 11:20:00,16.6,16.62,16.55,16.62,530400.0,13.0328,13.0485,12.9936,13.0485,530400.0
2008-09-02 11:30:00,16.61,16.66,16.61,16.65,277400.0,13.0407,13.0799,13.0407,13.0721,277400.0
2008-09-02 11:40:00,16.66,16.66,16.62,16.64,318800.0,13.0799,13.0799,13.0485,13.0642,318800.0
2008-09-02 11:50:00,16.64,16.68,16.62,16.64,339000.0,13.0642,13.0956,13.0485,13.0642,339000.0
2008-09-02 12:00:00,16.64,16.65,16.62,16.65,158200.0,13.0642,13.0721,13.0485,13.0721,158200.0
2008-09-02 12:10:00,16.65,16.66,16.63,16.65,115400.0,13.0721,13.0799,13.0564,13.0721,115400.0
2008-09-02 12:20:00,16.66,16.67,16.55,16.56,378800.0,13.0799,13.0878,12.9936,13.0014,378800.0
2008-09-02 12:30:00,16.57,16.58,16.54,16.56,299800.0,13.0093,13.0171,12.9857,13.0014,299800.0
2008-09-02 12:40:00,16.56,16.58,16.54,16.57,542800.0,13.0014,13.0171,12.9857,13.0093,542800.0
2008-09-02 12:50:00,16.57,16.6,16.56,16.58,237600.0,13.0093,13.0328,13.0014,13.0171,237600.0
2008-09-02 13:00:00,16.58,16.58,16.55,16.58,202400.0,13.0171,13.0171,12.9936,13.0171,202400.0
2008-09-02 13:10:00,16.58,16.61,16.57,16.59,61400.0,13.0171,13.0407,13.0093,13.025,61400.0
2008-09-02 13:20:00,16.59,16.61,16.57,16.61,42000.0,13.025,13.0407,13.0093,13.0407,42000.0
2008-09-02 13:30:00,16.61,16.64,16.59,16.63,96800.0,13.0407,13.0642,13.025,13.0564,96800.0
2008-09-02 13:40:00,16.63,16.64,16.55,16.55,885200.0,13.0564,13.0642,12.9936,12.9936,885200.0
2008-09-02 13:50:00,16.54,16.54,16.47,16.5,661600.0,12.9857,12.9857,12.9308,12.9543,661600.0
2008-09-02 14:00:00,16.49,16.55,16.47,16.47,523800.0,12.9465,12.9936,12.9308,12.9308,523800.0
2008-09-02 14:10:00,16.48,16.49,16.45,16.45,430400.0,12.9386,12.9465,12.9151,12.9151,430400.0
2008-09-02 14:20:00,16.45,16.48,16.38,16.39,1282600.0,12.9151,12.9386,12.8601,12.868,1282600.0
2008-09-02 14:30:00,16.39,16.43,16.38,16.4,558000.0,12.868,12.8994,12.8601,12.8758,558000.0
2008-09-02 14:40:00,16.4,16.43,16.39,16.43,293600.0,12.8758,12.8994,12.868,12.8994,293600.0
2008-09-02 14:50:00,16.42,16.43,16.31,16.31,1148200.0,12.8915,12.8994,12.8052,12.8052,1148200.0
2008-09-02 15:00:00,16.31,16.35,16.21,16.31,3007600.0,12.8052,12.8366,12.7266,12.8052,3007600.0
2008-09-02 15:10:00,16.31,16.35,16.3,16.33,253400.0,12.8052,12.8366,12.7973,12.8209,253400.0
2008-09-02 15:20:00,16.33,16.37,16.32,16.36,517400.0,12.8209,12.8523,12.813,12.8444,517400.0
2008-09-02 15:30:00,16.35,16.4,16.35,16.4,699800.0,12.8366,12.8758,12.8366,12.8758,699800.0
2008-09-02 15:40:00,16.4,16.4,16.36,16.4,742200.0,12.8758,12.8758,12.8444,12.8758,742200.0
2008-09-02 15:50:00,16.39,16.44,16.37,16.44,834600.0,12.868,12.9072,12.8523,12.9072,834600.0
2008-09-02 16:00:00,16.43,16.58,16.41,16.41,19800.0,12.8994,13.0171,12.8837,12.8837,19800.0
2008-09-02 16:10:00,16.4,16.4,16.38,16.4,4000.0,12.8758,12.8758,12.8601,12.8758,4000.0
2008-09-03 09:30:00,16.4,16.43,16.33,16.35,470600.0,12.8758,12.8994,12.8209,12.8366,470600.0
2008-09-03 09:40:00,16.35,16.47,16.33,16.47,391200.0,12.8366,12.9308,12.8209,12.9308,391200.0
2008-09-03 09:50:00,16.49,16.63,16.49,16.63,623800.0,12.9465,13.0564,12.9465,13.0564,623800.0
2008-09-03 10:00:00,16.63,16.69,16.58,16.6,1113800.0,13.0564,13.1035,13.0171,13.0328,1113800.0
2008-09-03 10:10:00,16.6,16.61,16.55,16.6,638400.0,13.0328,13.0407,12.9936,13.0328,638400.0
2008-09-03 10:20:00,16.6,16.7,16.59,16.66,465600.0,13.0328,13.1113,13.025,13.0799,465600.0
2008-09-03 10:30:00,16.66,16.74,16.65,16.71,709000.0,13.0799,13.1427,13.0721,13.1192,709000.0
2008-09-03 10:40:00,16.72,16.78,16.72,16.76,1219200.0,13.127,13.1742,13.127,13.1584,1219200.0
2008-09-03 10:50:00,16.76,16.77,16.68,16.7,477000.0,13.1584,13.1663,13.0956,13.1113,477000.0
2008-09-03 11:00:00,16.7,16.75,16.7,16.72,622600.0,13.1113,13.1506,13.1113,13.127,622600.0
2008-09-03 11:10:00,16.72,16.75,16.63,16.66,576400.0,13.127,13.1506,13.0564,13.0799,576400.0
2008-09-03 11:20:00,16.66,16.72,16.65,16.68,533000.0,13.0799,13.127,13.0721,13.0956,533000.0
2008-09-03 11:30:00,16.68,16.68,16.57,16.58,334200.0,13.0956,13.0956,13.0093,13.0171,334200.0
2008-09-03 11:40:00,16.58,16.58,16.55,16.56,430800.0,13.0171,13.0171,12.9936,13.0014,430800.0
2008-09-03 11:50:00,16.56,16.61,16.49,16.52,424200.0,13.0014,13.0407,12.9465,12.97,424200.0
2008-09-03 12:00:00,16.53,16.54,16.48,16.5,460400.0,12.9779,12.9857,12.9386,12.9543,460400.0
2008-09-03 12:10:00,16.5,16.58,16.48,16.54,226800.0,12.9543,13.0171,12.9386,12.9857,226800.0
2008-09-03 12:20:00,16.54,16.57,16.5,16.56,784000.0,12.9857,13.0093,12.9543,13.0014,784000.0
2008-09-03 12:30:00,16.56,16.61,16.5,16.61,452400.0,13.0014,13.0407,12.9543,13.0407,452400.0
2008-09-03 12:40:00,16.61,16.61,16.56,16.57,110200.0,13.0407,13.0407,13.0014,13.0093,110200.0
2008-09-03 12:50:00,16.58,16.6,16.56,16.58,208800.0,13.0171,13.0328,13.0014,13.0171,208800.0
2008-09-03 13:00:00,16.58,16.61,16.53,16.6,374000.0,13.0171,13.0407,12.9779,13.0328,374000.0
2008-09-03 13:10:00,16.6,16.64,16.58,16.61,291400.0,13.0328,13.0642,13.0171,13.0407,291400.0
2008-09-03 13:20:00,16.62,16.64,16.6,16.61,255400.0,13.0485,13.0642,13.0328,13.0407,255400.0
2008-09-03 13:30:00,16.6,16.63,16.59,16.6,541000.0,13.0328,13.0564,13.025,13.0328,541000.0
2008-09-03 13:40:00,16.6,16.65,16.58,16.65,557000.0,13.0328,13.0721,13.0171,13.0721,557000.0
2008-09-03 13:50:00,16.65,16.68,16.62,16.63,480800.0,13.0721,13.0956,13.0485,13.0564,480800.0
2008-09-03 14:00:00,16.62,16.66,16.56,16.58,1439800.0,13.0485,13.0799,13.0014,13.0171,1439800.0
2008-09-03 14:10:00,16.58,16.59,16.53,16.58,198800.0,13.0171,13.025,12.9779,13.0171,198800.0
2008-09-03 14:20:00,16.57,16.61,16.53,16.58,383800.0,13.0093,13.0407,12.9779,13.0171,383800.0
2008-09-03 14:30:00,16.58,16.65,16.57,16.65,204800.0,13.0171,13.0721,13.0093,13.0721,204800.0
2008-09-03 14:40:00,16.65,16.66,16.61,16.61,479200.0,13.0721,13.0799,13.0407,13.0407,479200.0
2008-09-03 14:50:00,16.6,16.64,16.59,16.63,152600.0,13.0328,13.0642,13.025,13.0564,152600.0
2008-09-03 15:00:00,16.62,16.65,16.6,16.61,104400.0,13.0485,13.0721,13.0328,13.0407,104400.0
2008-09-03 15:10:00,16.61,16.66,16.6,16.65,292200.0,13.0407,13.0799,13.0328,13.0721,292200.0
2008-09-03 15:20:00,16.65,16.72,16.63,16.68,419600.0,13.0721,13.127,13.0564,13.0956,419600.0
2008-09-03 15:30:00,16.68,16.77,16.64,16.76,1600000.0,13.0956,13.1663,13.0642,13.1584,1600000.0
2008-09-03 15:40:00,16.76,16.77,16.68,16.7,507400.0,13.1584,13.1663,13.0956,13.1113,507400.0
2008-09-03 15:50:00,16.7,16.74,16.68,16.7,929000.0,13.1113,13.1427,13.0956,13.1113,929000.0
2008-09-03 16:00:00,16.7,16.7,16.7,16.7,800.0,13.1113,13.1113,13.1113,13.1113,800.0
2008-09-03 16:10:00,16.69,16.69,16.69,16.69,2400.0,13.1035,13.1035,13.1035,13.1035,2400.0
2008-09-04 09:30:00,16.5,16.68,16.49,16.64,1338400.0,12.9543,13.0956,12.9465,13.0642,1338400.0
2008-09-04 09:40:00,16.64,16.68,16.61,16.62,1224200.0,13.0642,13.0956,13.0407,13.0485,1224200.0
2008-09-04 09:50:00,16.63,16.65,16.59,16.59,589800.0,13.0564,13.0721,13.025,13.025,589800.0
2008-09-04 10:00:00,16.59,16.65,16.57,16.63,578000.0,13.025,13.0721,13.0093,13.0564,578000.0
2008-09-04 10:10:00,16.63,16.67,16.61,16.67,222600.0,13.0564,13.0878,13.0407,13.0878,222600.0
2008-09-04 10:20:00,16.68,16.71,16.65,16.67,452400.0,13.0956,13.1192,13.0721,13.0878,452400.0
2008-09-04 10:30:00,16.66,16.66,16.52,16.56,1455600.0,13.0799,13.0799,12.97,13.0014,1455600.0
2008-09-04 10:40:00,16.56,16.56,16.48,16.48,1534400.0,13.0014,13.0014,12.9386,12.9386,1534400.0
2008-09-04 10:50:00,16.48,16.52,16.47,16.5,721600.0,12.9386,12.97,12.9308,12.9543,721600.0
2008-09-04 11:00:00,16.5,16.53,16.46,16.5,516000.0,12.9543,12.9779,12.9229,12.9543,516000.0
2008-09-04 11:10:00,16.5,16.54,16.46,16.54,547800.0,12.9543,12.9857,12.9229,12.9857,547800.0
2008-09-04 11:20:00,16.54,16.54,16.47,16.53,483000.0,12.9857,12.9857,12.9308,12.9779,483000.0
2008-09-04 11:30:00,16.53,16.54,16.5,16.52,266000.0,12.9779,12.9857,12.9543,12.97,266000.0
2008-09-04 11:40:00,16.53,16.61,16.52,16.6,433800.0,12.9779,13.0407,12.97,13.0328,433800.0
2008-09-04 11:50:00,16.6,16.63,16.57,16.57,262200.0,13.0328,13.0564,13.0093,13.0093,262200.0
2008-09-04 12:00:00,16.58,16.63,16.58,16.63,159400.0,13.0171,13.0564,13.0171,13.0564,159400.0
2008-09-04 12:10:00,16.63,16.63,16.58,16.61,334200.0,13.0564,13.0564,13.0171,13.0407,334200.0
2008-09-04 12:20:00,16.61,16.64,16.6,16.63,205200.0,13.0407,13.0642,13.0328,13.0564,205200.0
2008-09-04 12:30:00,16.63,16.66,16.61,16.66,232600.0,13.0564,13.0799,13.0407,13.0799,232600.0
2008-09-04 12:40:00,16.65,16.65,16.57,16.58,288200.0,13.0721,13.0721,13.0093,13.0171,288200.0
2008-09-04 12:50:00,16.58,16.59,16.56,16.58,535200.0,13.0171,13.025,13.0014,13.0171,535200.0
2008-09-04 13:00:00,16.58,16.6,16.55,16.58,447000.0,13.0171,13.0328,12.9936,13.0171,447000.0
2008-09-04 13:10:00,16.58,16.59,16.54,16.57,351200.0,13.0171,13.025,12.9857,13.0093,351200.0
2008-09-04 13:20:00,16.56,16.59,16.51,16.52,734000.0,13.0014,13.025,12.9622,12.97,734000.0
2008-09-04 13:30:00,16.52,16.52,16.49,16.5,705200.0,12.97,12.97,12.9465,12.9543,705200.0
2008-09-04 13:40:00,16.5,16.59,16.5,16.58,1102800.0,12.9543,13.025,12.9543,13.0171,1102800.0
2008-09-04 13:50:00,16.58,16.59,16.56,16.59,442200.0,13.0171,13.025,13.0014,13.025,442200.0
2008-09-04 14:00:00,16.58,16.58,16.48,16.49,290600.0,13.0171,13.0171,12.9386,12.9465,290600.0
2008-09-04 14:10:00,16.49,16.5,16.45,16.46,972400.0,12.9465,12.9543,12.9151,12.9229,972400.0
2008-09-04 14:20:00,16.46,16.52,16.45,16.49,280000.0,12.9229,12.97,12.9151,12.9465,280000.0
2008-09-04 14:30:00,16.48,16.49,16.44,16.47,299000.0,12.9386,12.9465,12.9072,12.9308,299000.0
2008-09-04 14:40:00,16.48,16.49,16.45,16.45,949200.0,12.9386,12.9465,12.9151,12.9151,949200.0
2008-09-04 14:50:00,16.45,16.46,16.39,16.43,2086400.0,12.9151,12.9229,12.868,12.8994,2086400.0
2008-09-04 15:00:00,16.43,16.46,16.42,16.43,172800.0,12.8994,12.9229,12.8915,12.8994,172800.0
2008-09-04 15:10:00,16.43,16.47,16.41,16.42,436200.0,12.8994,12.9308,12.8837,12.8915,436200.0
2008-09-04 15:20:00,16.42,16.44,16.39,16.42,814800.0,12.8915,12.9072,12.868,12.8915,814800.0
2008-09-04 15:30:00,16.42,16.44,16.4,16.41,262000.0,12.8915,12.9072,12.8758,12.8837,262000.0
2008-09-04 15:40:00,16.41,16.45,16.39,16.41,773400.0,12.8837,12.9151,12.868,12.8837,773400.0
2008-09-04 15:50:00,16.4,16.43,16.38,16.42,637200.0,12.8758,12.8994,12.8601,12.8915,637200.0
2008-09-04 16:00:00,16.42,16.42,16.33,16.33,3200.0,12.8915,12.8915,12.8209,12.8209,3200.0
2008-09-04 16:10:00,16.33,16.33,16.33,16.33,2000.0,12.8209,12.8209,12.8209,12.8209,2000.0
2008-09-05 09:30:00,16.2,16.2,16.04,16.07,2004000.0,12.7188,12.7188,12.5932,12.6167,2004000.0
2008-09-05 09:40:00,16.06,16.29,16.03,16.19,1304600.0,12.6089,12.7894,12.5853,12.7109,1304600.0
2008-09-05 09:50:00,16.19,16.23,16.1,16.14,666600.0,12.7109,12.7423,12.6403,12.6717,666600.0
2008-09-05 10:00:00,16.14,16.16,16.05,16.1,917600.0,12.6717,12.6874,12.601,12.6403,917600.0
2008-09-05 10:10:00,16.09,16.11,16.03,16.08,619800.0,12.6324,12.6481,12.5853,12.6246,619800.0
2008-09-05 10:20:00,16.08,16.16,16.05,16.09,1002600.0,12.6246,12.6874,12.601,12.6324,1002600.0
2008-09-05 10:30:00,16.08,16.11,16.06,16.09,578800.0,12.6246,12.6481,12.6089,12.6324,578800.0
2008-09-05 10:40:00,16.1,16.13,16.04,16.08,538600.0,12.6403,12.6638,12.5932,12.6246,538600.0
2008-09-05 10:50:00,16.09,16.09,15.95,15.99,760400.0,12.6324,12.6324,12.5225,12.5539,760400.0
2008-09-05 11:00:00,15.99,16.06,15.98,16.03,763400.0,12.5539,12.6089,12.5461,12.5853,763400.0
2008-09-05 11:10:00,16.03,16.03,15.93,15.94,593200.0,12.5853,12.5853,12.5068,12.5147,593200.0
2008-09-05 11:20:00,15.94,16.04,15.94,16.03,571200.0,12.5147,12.5932,12.5147,12.5853,571200.0
2008-09-05 11:30:00,16.03,16.07,16.0,16.05,199200.0,12.5853,12.6167,12.5618,12.601,199200.0
2008-09-05 11:40:00,16.05,16.13,16.05,16.11,231200.0,12.601,12.6638,12.601,12.6481,231200.0
2008-09-05 11:50:00,16.13,16.23,16.1,16.17,382600.0,12.6638,12.7423,12.6403,12.6952,382600.0
2008-09-05 12:00:00,16.16,16.21,16.11,16.2,1089800.0,12.6874,12.7266,12.6481,12.7188,1089800.0
2008-09-05 12:10:00,16.2,16.25,16.12,16.14,752400.0,12.7188,12.758,12.656,12.6717,752400.0
2008-09-05 12:20:00,16.13,16.17,16.11,16.15,615000.0,12.6638,12.6952,12.6481,12.6795,615000.0
2008-09-05 12:30:00,16.16,16.21,16.14,16.17,391400.0,12.6874,12.7266,12.6717,12.6952,391400.0
2008-09-05 12:40:00,16.17,16.22,16.14,16.18,241800.0,12.6952,12.7345,12.6717,12.7031,241800.0
2008-09-05 12:50:00,16.18,16.24,16.13,16.15,224800.0,12.7031,12.7502,12.6638,12.6795,224800.0
2008-09-05 13:00:00,16.15,16.22,16.14,16.22,80000.0,12.6795,12.7345,12.6717,12.7345,80000.0
2008-09-05 13:10:00,16.22,16.32,16.22,16.29,1280600.0,12.7345,12.813,12.7345,12.7894,1280600.0
2008-09-05 13:20:00,16.29,16.29,16.24,16.25,613400.0,12.7894,12.7894,12.7502,12.758,613400.0
2008-09-05 13:30:00,16.26,16.3,16.18,16.18,149200.0,12.7659,12.7973,12.7031,12.7031,149200.0
2008-09-05 13:40:00,16.18,16.25,16.18,16.21,311200.0,12.7031,12.758,12.7031,12.7266,311200.0
2008-09-05 13:50:00,16.21,16.27,16.18,16.27,256600.0,12.7266,12.7737,12.7031,12.7737,256600.0
2008-09-05 14:00:00,16.27,16.27,16.19,16.25,267000.0,12.7737,12.7737,12.7109,12.758,267000.0
2008-09-05 14:10:00,16.25,16.28,16.2,16.28,348000.0,12.758,12.7816,12.7188,12.7816,348000.0
2008-09-05 14:20:00,16.29,16.34,16.29,16.34,306800.0,12.7894,12.8287,12.7894,12.8287,306800.0
2008-09-05 14:30:00,16.34,16.36,16.31,16.33,224200.0,12.8287,12.8444,12.8052,12.8209,224200.0
2008-09-05 14:40:00,16.34,16.4,16.33,16.39,209400.0,12.8287,12.8758,12.8209,12.868,209400.0
2008-09-05 14:50:00,16.39,16.47,16.39,16.44,131800.0,12.868,12.9308,12.868,12.9072,131800.0
2008-09-05 15:00:00,16.44,16.45,16.38,16.38,440200.0,12.9072,12.9151,12.8601,12.8601,440200.0
2008-09-05 15:10:00,16.38,16.4,16.35,16.39,177000.0,12.8601,12.8758,12.8366,12.868,177000.0
2008-09-05 15:20:00,16.39,16.41,16.33,16.4,328800.0,12.868,12.8837,12.8209,12.8758,328800.0
2008-09-05 15:30:00,16.4,16.41,16.39,16.41,524000.0,12.8758,12.8837,12.868,12.8837,524000.0
2008-09-05 15:40:00,16.4,16.46,16.38,16.44,402000.0,12.8758,12.9229,12.8601,12.9072,402000.0
2008-09-05 15:50:00,16.44,16.48,16.43,16.43,1238200.0,12.9072,12.9386,12.8994,12.8994,1238200.0
2008-09-05 16:00:00,16.43,16.5,16.43,16.5,26000.0,12.8994,12.9543,12.8994,12.9543,26000.0
2008-09-05 16:10:00,16.5,16.5,16.5,16.5,40000.0,12.9543,12.9543,12.9543,12.9543,40000.0
2008-09-08 09:30:00,17.15,17.22,17.04,17.05,2406800.0,13.4646,13.5196,13.3783,13.3861,2406800.0
2008-09-08 09:40:00,17.04,17.06,16.92,17.04,2323200.0,13.3783,13.394,13.2841,13.3783,2323200.0
2008-09-08 09:50:00,17.03,17.04,16.87,16.88,1140800.0,13.3704,13.3783,13.2448,13.2527,1140800.0
2008-09-08 10:00:00,16.88,16.9,16.79,16.87,1357200.0,13.2527,13.2684,13.182,13.2448,1357200.0
2008-09-08 10:10:00,16.88,16.9,16.8,16.81,513200.0,13.2527,13.2684,13.1899,13.1977,513200.0
2008-09-08 10:20:00,16.81,16.84,16.75,16.8,1182200.0,13.1977,13.2213,13.1506,13.1899,1182200.0
2008-09-08 10:30:00,16.8,16.88,16.78,16.88,626800.0,13.1899,13.2527,13.1742,13.2527,626800.0
2008-09-08 10:40:00,16.88,16.92,16.86,16.88,329200.0,13.2527,13.2841,13.237,13.2527,329200.0
2008-09-08 10:50:00,16.88,16.88,16.71,16.71,661200.0,13.2527,13.2527,13.1192,13.1192,661200.0
2008-09-08 11:00:00,16.69,16.73,16.61,16.66,1712000.0,13.1035,13.1349,13.0407,13.0799,1712000.0
2008-09-08 11:10:00,16.66,16.79,16.66,16.74,554800.0,13.0799,13.182,13.0799,13.1427,554800.0
2008-09-08 11:20:00,16.75,16.78,16.68,16.72,344400.0,13.1506,13.1742,13.0956,13.127,344400.0
2008-09-08 11:30:00,16.73,16.79,16.72,16.75,338400.0,13.1349,13.182,13.127,13.1506,338400.0
2008-09-08 11:40:00,16.75,16.77,16.69,16.74,397200.0,13.1506,13.1663,13.1035,13.1427,397200.0
2008-09-08 11:50:00,16.74,16.78,16.67,16.74,376400.0,13.1427,13.1742,13.0878,13.1427,376400.0
2008-09-08 12:00:00,16.74,16.74,16.61,16.64,791800.0,13.1427,13.1427,13.0407,13.0642,791800.0
2008-09-08 12:10:00,16.63,16.66,16.55,16.65,368800.0,13.0564,13.0799,12.9936,13.0721,368800.0
2008-09-08 12:20:00,16.66,16.68,16.62,16.68,306200.0,13.0799,13.0956,13.0485,13.0956,306200.0
2008-09-08 12:30:00,16.68,16.76,16.68,16.72,209400.0,13.0956,13.1584,13.0956,13.127,209400.0
2008-09-08 12:40:00,16.72,16.8,16.72,16.75,827600.0,13.127,13.1899,13.127,13.1506,827600.0
2008-09-08 12:50:00,16.75,16.81,16.74,16.78,321600.0,13.1506,13.1977,13.1427,13.1742,321600.0
2008-09-08 13:00:00,16.79,16.81,16.73,16.74,530600.0,13.182,13.1977,13.1349,13.1427,530600.0
2008-09-08 13:10:00,16.74,16.81,16.74,16.78,189200.0,13.1427,13.1977,13.1427,13.1742,189200.0
2008-09-08 13:20:00,16.78,16.81,16.75,16.77,279000.0,13.1742,13.1977,13.1506,13.1663,279000.0
2008-09-08 13:30:00,16.77,16.82,16.75,16.76,721200.0,13.1663,13.2056,13.1506,13.1584,721200.0
2008-09-08 13:40:00,16.75,16.8,16.73,16.76,330000.0,13.1506,13.1899,13.1349,13.1584,330000.0
2008-09-08 13:50:00,16.75,16.77,16.71,16.73,522000.0,13.1506,13.1663,13.1192,13.1349,522000.0
2008-09-08 14:00:00,16.72,16.83,16.72,16.78,443800.0,13.127,13.2134,13.127,13.1742,443800.0
2008-09-08 14:10:00,16.78,16.81,16.74,16.79,274200.0,13.1742,13.1977,13.1427,13.182,274200.0
2008-09-08 14:20:00,16.79,16.84,16.75,16.83,265400.0,13.182,13.2213,13.1506,13.2134,265400.0
2008-09-08 14:30:00,16.84,16.92,16.82,16.9,692200.0,13.2213,13.2841,13.2056,13.2684,692200.0
2008-09-08 14:40:00,16.9,16.91,16.86,16.89,932200.0,13.2684,13.2762,13.237,13.2605,932200.0
2008-09-08 14:50:00,16.88,16.92,16.88,16.91,273600.0,13.2527,13.2841,13.2527,13.2762,273600.0
2008-09-08 15:00:00,16.9,16.91,16.84,16.85,522600.0,13.2684,13.2762,13.2213,13.2291,522600.0
2008-09-08 15:10:00,16.85,16.93,16.84,16.93,384200.0,13.2291,13.2919,13.2213,13.2919,384200.0
2008-09-08 15:20:00,16.93,17.06,16.93,17.05,1257600.0,13.2919,13.394,13.2919,13.3861,1257600.0
2008-09-08 15:30:00,17.05,17.11,17.04,17.1,1016000.0,13.3861,13.4332,13.3783,13.4254,1016000.0
2008-09-08 15:40:00,17.11,17.11,17.07,17.1,1131600.0,13.4332,13.4332,13.4018,13.4254,1131600.0
2008-09-08 15:50:00,17.1,17.11,17.07,17.07,1286800.0,13.4254,13.4332,13.4018,13.4018,1286800.0
2008-09-08 16:00:00,17.07,17.13,17.06,17.13,90800.0,13.4018,13.4489,13.394,13.4489,90800.0
2008-09-08 16:10:00,16.98,16.98,16.98,16.98,400.0,13.3312,13.3312,13.3312,13.3312,400.0
2008-09-09 09:30:00,17.13,17.13,16.97,17.04,912800.0,13.4489,13.4489,13.3233,13.3783,912800.0
2008-09-09 09:40:00,17.05,17.25,17.05,17.23,966200.0,13.3861,13.5432,13.3861,13.5275,966200.0
2008-09-09 09:50:00,17.23,17.36,17.19,17.33,1329000.0,13.5275,13.6295,13.496,13.606,1329000.0
2008-09-09 10:00:00,17.33,17.34,17.25,17.3,1108600.0,13.606,13.6138,13.5432,13.5824,1108600.0
2008-09-09 10:10:00,17.31,17.36,17.27,17.28,818200.0,13.5903,13.6295,13.5589,13.5667,818200.0
2008-09-09 10:20:00,17.28,17.31,17.24,17.27,901400.0,13.5667,13.5903,13.5353,13.5589,901400.0
2008-09-09 10:30:00,17.25,17.25,17.19,17.22,980000.0,13.5432,13.5432,13.496,13.5196,980000.0
2008-09-09 10:40:00,17.23,17.25,17.11,17.13,434600.0,13.5275,13.5432,13.4332,13.4489,434600.0
2008-09-09 10:50:00,17.13,17.13,17.0,17.08,834800.0,13.4489,13.4489,13.3469,13.4097,834800.0
2008-09-09 11:00:00,17.08,17.16,17.06,17.13,704800.0,13.4097,13.4725,13.394,13.4489,704800.0
2008-09-09 11:10:00,17.11,17.12,16.93,16.99,1041200.0,13.4332,13.4411,13.2919,13.339,1041200.0
2008-09-09 11:20:00,17.0,17.08,17.0,17.07,769400.0,13.3469,13.4097,13.3469,13.4018,769400.0
2008-09-09 11:30:00,17.06,17.13,17.02,17.1,197200.0,13.394,13.4489,13.3626,13.4254,197200.0
2008-09-09 11:40:00,17.1,17.14,17.09,17.13,250400.0,13.4254,13.4568,13.4175,13.4489,250400.0
2008-09-09 11:50:00,17.14,17.15,17.05,17.05,185200.0,13.4568,13.4646,13.3861,13.3861,185200.0
2008-09-09 12:00:00,17.05,17.05,17.0,17.03,307600.0,13.3861,13.3861,13.3469,13.3704,307600.0
2008-09-09 12:10:00,17.03,17.06,17.0,17.03,416000.0,13.3704,13.394,13.3469,13.3704,416000.0
2008-09-09 12:20:00,17.04,17.11,17.04,17.05,278400.0,13.3783,13.4332,13.3783,13.3861,278400.0
2008-09-09 12:30:00,17.05,17.07,17.02,17.03,150200.0,13.3861,13.4018,13.3626,13.3704,150200.0
2008-09-09 12:40:00,17.03,17.05,16.99,17.02,227200.0,13.3704,13.3861,13.339,13.3626,227200.0
2008-09-09 12:50:00,17.02,17.05,17.0,17.02,200000.0,13.3626,13.3861,13.3469,13.3626,200000.0
2008-09-09 13:00:00,17.02,17.05,16.97,17.01,1288000.0,13.3626,13.3861,13.3233,13.3547,1288000.0
2008-09-09 13:10:00,17.01,17.03,16.98,17.03,309000.0,13.3547,13.3704,13.3312,13.3704,309000.0
2008-09-09 13:20:00,17.03,17.04,16.93,16.93,400200.0,13.3704,13.3783,13.2919,13.2919,400200.0
2008-09-09 13:30:00,16.94,16.96,16.88,16.9,868800.0,13.2998,13.3155,13.2527,13.2684,868800.0
2008-09-09 13:40:00,16.89,16.9,16.83,16.83,683800.0,13.2605,13.2684,13.2134,13.2134,683800.0
2008-09-09 13:50:00,16.83,16.88,16.82,16.83,548000.0,13.2134,13.2527,13.2056,13.2134,548000.0
2008-09-09 14:00:00,16.83,16.86,16.8,16.83,467200.0,13.2134,13.237,13.1899,13.2134,467200.0
2008-09-09 14:10:00,16.83,16.85,16.75,16.77,319200.0,13.2134,13.2291,13.1506,13.1663,319200.0
2008-09-09 14:20:00,16.77,16.85,16.74,16.82,527000.0,13.1663,13.2291,13.1427,13.2056,527000.0
2008-09-09 14:30:00,16.82,16.82,16.74,16.75,565600.0,13.2056,13.2056,13.1427,13.1506,565600.0
2008-09-09 14:40:00,16.76,16.8,16.7,16.8,569600.0,13.1584,13.1899,13.1113,13.1899,569600.0
2008-09-09 14:50:00,16.8,16.8,16.72,16.74,366600.0,13.1899,13.1899,13.127,13.1427,366600.0
2008-09-09 15:00:00,16.75,16.77,16.71,16.75,612200.0,13.1506,13.1663,13.1192,13.1506,612200.0
2008-09-09 15:10:00,16.75,16.78,16.72,16.72,1142000.0,13.1506,13.1742,13.127,13.127,1142000.0
2008-09-09 15:20:00,16.71,16.82,16.71,16.81,769200.0,13.1192,13.2056,13.1192,13.1977,769200.0
2008-09-09 15:30:00,16.82,16.83,16.75,16.78,719600.0,13.2056,13.2134,13.1506,13.1742,719600.0
2008-09-09 15:40:00,16.77,16.77,16.7,16.7,461000.0,13.1663,13.1663,13.1113,13.1113,461000.0
2008-09-09 15:50:00,16.7,16.75,16.67,16.74,1472400.0,13.1113,13.1506,13.0878,13.1427,1472400.0
2008-09-09 16:00:00,16.74,16.75,16.71,16.73,647600.0,13.1427,13.1506,13.1192,13.1349,647600.0
2008-09-09 16:10:00,16.71,16.71,16.71,16.71,3000.0,13.1192,13.1192,13.1192,13.1192,3000.0
2008-09-10 09:30:00,16.83,16.89,16.75,16.77,273400.0,13.2134,13.2605,13.1506,13.1663,273400.0
2008-09-10 09:40:00,16.77,16.96,16.73,16.74,974800.0,13.1663,13.3155,13.1349,13.1427,974800.0
2008-09-10 09:50:00,16.75,16.79,16.68,16.73,848600.0,13.1506,13.182,13.0956,13.1349,848600.0
2008-09-10 10:00:00,16.74,16.84,16.73,16.8,463400.0,13.1427,13.2213,13.1349,13.1899,463400.0
2008-09-10 10:10:00,16.81,16.81,16.61,16.67,777800.0,13.1977,13.1977,13.0407,13.0878,777800.0
2008-09-10 10:20:00,16.67,16.72,16.65,16.7,412200.0,13.0878,13.127,13.0721,13.1113,412200.0
2008-09-10 10:30:00,16.69,16.75,16.63,16.7,1256400.0,13.1035,13.1506,13.0564,13.1113,1256400.0
2008-09-10 10:40:00,16.69,16.71,16.5,16.53,1272400.0,13.1035,13.1192,12.9543,12.9779,1272400.0
2008-09-10 10:50:00,16.53,16.58,16.49,16.49,516800.0,12.9779,13.0171,12.9465,12.9465,516800.0
2008-09-10 11:00:00,16.5,16.5,16.4,16.44,1169200.0,12.9543,12.9543,12.8758,12.9072,1169200.0
2008-09-10 11:10:00,16.44,16.5,16.41,16.5,346400.0,12.9072,12.9543,12.8837,12.9543,346400.0
2008-09-10 11:20:00,16.49,16.51,16.45,16.46,599800.0,12.9465,12.9622,12.9151,12.9229,599800.0
2008-09-10 11:30:00,16.46,16.6,16.45,16.58,616000.0,12.9229,13.0328,12.9151,13.0171,616000.0
2008-09-10 11:40:00,16.57,16.67,16.56,16.67,288000.0,13.0093,13.0878,13.0014,13.0878,288000.0
2008-09-10 11:50:00,16.67,16.7,16.6,16.61,274400.0,13.0878,13.1113,13.0328,13.0407,274400.0
2008-09-10 12:00:00,16.61,16.75,16.6,16.74,508800.0,13.0407,13.1506,13.0328,13.1427,508800.0
2008-09-10 12:10:00,16.74,16.77,16.7,16.77,437800.0,13.1427,13.1663,13.1113,13.1663,437800.0
2008-09-10 12:20:00,16.75,16.8,16.7,16.73,571600.0,13.1506,13.1899,13.1113,13.1349,571600.0
2008-09-10 12:30:00,16.74,16.82,16.74,16.81,279000.0,13.1427,13.2056,13.1427,13.1977,279000.0
2008-09-10 12:40:00,16.82,16.82,16.75,16.78,450400.0,13.2056,13.2056,13.1506,13.1742,450400.0
2008-09-10 12:50:00,16.78,16.79,16.75,16.77,168200.0,13.1742,13.182,13.1506,13.1663,168200.0
2008-09-10 13:00:00,16.76,16.78,16.73,16.74,107800.0,13.1584,13.1742,13.1349,13.1427,107800.0
2008-09-10 13:10:00,16.74,16.76,16.73,16.73,191200.0,13.1427,13.1584,13.1349,13.1349,191200.0
2008-09-10 13:20:00,16.74,16.77,16.73,16.75,123400.0,13.1427,13.1663,13.1349,13.1506,123400.0
2008-09-10 13:30:00,16.75,16.8,16.73,16.79,78800.0,13.1506,13.1899,13.1349,13.182,78800.0
2008-09-10 13:40:00,16.79,16.81,16.76,16.77,411400.0,13.182,13.1977,13.1584,13.1663,411400.0
2008-09-10 13:50:00,16.77,16.79,16.74,16.75,165200.0,13.1663,13.182,13.1427,13.1506,165200.0
2008-09-10 14:00:00,16.75,16.81,16.73,16.81,290200.0,13.1506,13.1977,13.1349,13.1977,290200.0
2008-09-10 14:10:00,16.81,16.86,16.79,16.85,881400.0,13.1977,13.237,13.182,13.2291,881400.0
2008-09-10 14:20:00,16.85,16.9,16.83,16.86,1421200.0,13.2291,13.2684,13.2134,13.237,1421200.0
2008-09-10 14:30:00,16.87,16.95,16.86,16.92,611800.0,13.2448,13.3076,13.237,13.2841,611800.0
2008-09-10 14:40:00,16.92,16.92,16.89,16.9,315800.0,13.2841,13.2841,13.2605,13.2684,315800.0
2008-09-10 14:50:00,16.9,16.91,16.8,16.82,346400.0,13.2684,13.2762,13.1899,13.2056,346400.0
2008-09-10 15:00:00,16.84,16.9,16.84,16.88,784000.0,13.2213,13.2684,13.2213,13.2527,784000.0
2008-09-10 15:10:00,16.88,16.96,16.86,16.93,739800.0,13.2527,13.3155,13.237,13.2919,739800.0
2008-09-10 15:20:00,16.93,16.94,16.85,16.89,451800.0,13.2919,13.2998,13.2291,13.2605,451800.0
2008-09-10 15:30:00,16.89,16.91,16.79,16.79,559200.0,13.2605,13.2762,13.182,13.182,559200.0
2008-09-10 15:40:00,16.79,16.84,16.78,16.81,813400.0,13.182,13.2213,13.1742,13.1977,813400.0
2008-09-10 15:50:00,16.81,16.82,16.77,16.81,913800.0,13.1977,13.2056,13.1663,13.1977,913800.0
2008-09-10 16:00:00,16.81,16.81,16.75,16.75,600.0,13.1977,13.1977,13.1506,13.1506,600.0
2008-09-10 16:10:00,16.75,16.75,16.75,16.75,0.0,13.1506,13.1506,13.1506,13.1506,0.0
2008-09-11 09:30:00,16.5,16.59,16.39,16.42,1192400.0,12.9543,13.025,12.868,12.8915,1192400.0
2008-09-11 09:40:00,16.42,16.43,16.33,16.43,1767800.0,12.8915,12.8994,12.8209,12.8994,1767800.0
2008-09-11 09:50:00,16.43,16.58,16.43,16.5,672800.0,12.8994,13.0171,12.8994,12.9543,672800.0
2008-09-11 10:00:00,16.5,16.72,16.5,16.66,2186600.0,12.9543,13.127,12.9543,13.0799,2186600.0
2008-09-11 10:10:00,16.66,16.69,16.58,16.63,1081400.0,13.0799,13.1035,13.0171,13.0564,1081400.0
2008-09-11 10:20:00,16.63,16.67,16.53,16.53,568600.0,13.0564,13.0878,12.9779,12.9779,568600.0
2008-09-11 10:30:00,16.53,16.59,16.48,16.58,876200.0,12.9779,13.025,12.9386,13.0171,876200.0
2008-09-11 10:40:00,16.58,16.66,16.58,16.66,456600.0,13.0171,13.0799,13.0171,13.0799,456600.0
2008-09-11 10:50:00,16.66,16.7,16.59,16.65,869200.0,13.0799,13.1113,13.025,13.0721,869200.0
2008-09-11 11:00:00,16.65,16.71,16.59,16.65,634600.0,13.0721,13.1192,13.025,13.0721,634600.0
2008-09-11 11:10:00,16.64,16.67,16.57,16.62,768400.0,13.0642,13.0878,13.0093,13.0485,768400.0
2008-09-11 11:20:00,16.61,16.65,16.58,16.61,251200.0,13.0407,13.0721,13.0171,13.0407,251200.0
2008-09-11 11:30:00,16.63,16.73,16.62,16.69,265000.0,13.0564,13.1349,13.0485,13.1035,265000.0
2008-09-11 11:40:00,16.68,16.75,16.67,16.7,216600.0,13.0956,13.1506,13.0878,13.1113,216600.0
2008-09-11 11:50:00,16.71,16.79,16.71,16.75,190400.0,13.1192,13.182,13.1192,13.1506,190400.0
2008-09-11 12:00:00,16.75,16.84,16.7,16.73,247400.0,13.1506,13.2213,13.1113,13.1349,247400.0
2008-09-11 12:10:00,16.73,16.75,16.7,16.7,466400.0,13.1349,13.1506,13.1113,13.1113,466400.0
2008-09-11 12:20:00,16.69,16.72,16.66,16.68,159000.0,13.1035,13.127,13.0799,13.0956,159000.0
2008-09-11 12:30:00,16.68,16.75,16.61,16.64,297000.0,13.0956,13.1506,13.0407,13.0642,297000.0
2008-09-11 12:40:00,16.64,16.73,16.63,16.66,182600.0,13.0642,13.1349,13.0564,13.0799,182600.0
2008-09-11 12:50:00,16.67,16.72,16.66,16.7,205600.0,13.0878,13.127,13.0799,13.1113,205600.0
2008-09-11 13:00:00,16.7,16.74,16.64,16.66,329000.0,13.1113,13.1427,13.0642,13.0799,329000.0
2008-09-11 13:10:00,16.66,16.7,16.64,16.69,86400.0,13.0799,13.1113,13.0642,13.1035,86400.0
2008-09-11 13:20:00,16.7,16.75,16.62,16.74,599800.0,13.1113,13.1506,13.0485,13.1427,599800.0
2008-09-11 13:30:00,16.74,16.77,16.72,16.77,308200.0,13.1427,13.1663,13.127,13.1663,308200.0
2008-09-11 13:40:00,16.75,16.77,16.71,16.73,237400.0,13.1506,13.1663,13.1192,13.1349,237400.0
2008-09-11 13:50:00,16.73,16.78,16.73,16.77,124200.0,13.1349,13.1742,13.1349,13.1663,124200.0
2008-09-11 14:00:00,16.75,16.86,16.75,16.82,349800.0,13.1506,13.237,13.1506,13.2056,349800.0
2008-09-11 14:10:00,16.82,16.86,16.79,16.84,212800.0,13.2056,13.237,13.182,13.2213,212800.0
2008-09-11 14:20:00,16.85,16.93,16.85,16.89,530800.0,13.2291,13.2919,13.2291,13.2605,530800.0
2008-09-11 14:30:00,16.89,16.89,16.85,16.89,165000.0,13.2605,13.2605,13.2291,13.2605,165000.0
2008-09-11 14:40:00,16.89,16.94,16.85,16.92,247000.0,13.2605,13.2998,13.2291,13.2841,247000.0
2008-09-11 14:50:00,16.92,16.93,16.84,16.85,356000.0,13.2841,13.2919,13.2213,13.2291,356000.0
2008-09-11 15:00:00,16.85,16.92,16.83,16.89,289600.0,13.2291,13.2841,13.2134,13.2605,289600.0
2008-09-11 15:10:00,16.9,16.9,16.77,16.77,178800.0,13.2684,13.2684,13.1663,13.1663,178800.0
2008-09-11 15:20:00,16.78,16.83,16.73,16.73,524400.0,13.1742,13.2134,13.1349,13.1349,524400.0
2008-09-11 15:30:00,16.74,16.82,16.71,16.82,893800.0,13.1427,13.2056,13.1192,13.2056,893800.0
2008-09-11 15:40:00,16.82,16.87,16.78,16.86,981800.0,13.2056,13.2448,13.1742,13.237,981800.0
2008-09-11 15:50:00,16.86,16.97,16.85,16.97,1105400.0,13.237,13.3233,13.2291,13.3233,1105400.0
2008-09-11 16:00:00,16.94,17.0,16.93,17.0,31600.0,13.2998,13.3469,13.2919,13.3469,31600.0
2008-09-11 16:10:00,17.0,17.0,17.0,17.0,0.0,13.3469,13.3469,13.3469,13.3469,0.0
2008-09-12 09:30:00,16.75,16.8,16.51,16.55,1843200.0,13.1506,13.1899,12.9622,12.9936,1843200.0
2008-09-12 09:40:00,16.55,16.59,16.46,16.49,1387400.0,12.9936,13.025,12.9229,12.9465,1387400.0
2008-09-12 09:50:00,16.52,16.58,16.44,16.5,1294000.0,12.97,13.0171,12.9072,12.9543,1294000.0
2008-09-12 10:00:00,16.5,16.66,16.5,16.6,699600.0,12.9543,13.0799,12.9543,13.0328,699600.0
2008-09-12 10:10:00,16.59,16.68,16.51,16.66,740400.0,13.025,13.0956,12.9622,13.0799,740400.0
2008-09-12 10:20:00,16.66,16.67,16.58,16.59,800000.0,13.0799,13.0878,13.0171,13.025,800000.0
2008-09-12 10:30:00,16.59,16.59,16.49,16.52,516200.0,13.025,13.025,12.9465,12.97,516200.0
2008-09-12 10:40:00,16.52,16.56,16.52,16.55,512000.0,12.97,13.0014,12.97,12.9936,512000.0
2008-09-12 10:50:00,16.55,16.64,16.54,16.63,482600.0,12.9936,13.0642,12.9857,13.0564,482600.0
2008-09-12 11:00:00,16.64,16.7,16.59,16.65,506000.0,13.0642,13.1113,13.025,13.0721,506000.0
2008-09-12 11:10:00,16.65,16.75,16.65,16.74,326200.0,13.0721,13.1506,13.0721,13.1427,326200.0
2008-09-12 11:20:00,16.74,16.75,16.66,16.68,352000.0,13.1427,13.1506,13.0799,13.0956,352000.0
2008-09-12 11:30:00,16.67,16.73,16.64,16.71,313600.0,13.0878,13.1349,13.0642,13.1192,313600.0
2008-09-12 11:40:00,16.7,16.71,16.6,16.65,337800.0,13.1113,13.1192,13.0328,13.0721,337800.0
2008-09-12 11:50:00,16.65,16.67,16.57,16.61,326000.0,13.0721,13.0878,13.0093,13.0407,326000.0
2008-09-12 12:00:00,16.62,16.64,16.55,16.58,420400.0,13.0485,13.0642,12.9936,13.0171,420400.0
2008-09-12 12:10:00,16.58,16.61,16.53,16.61,492600.0,13.0171,13.0407,12.9779,13.0407,492600.0
2008-09-12 12:20:00,16.62,16.62,16.5,16.55,302000.0,13.0485,13.0485,12.9543,12.9936,302000.0
2008-09-12 12:30:00,16.55,16.58,16.53,16.53,153600.0,12.9936,13.0171,12.9779,12.9779,153600.0
2008-09-12 12:40:00,16.53,16.55,16.46,16.48,259400.0,12.9779,12.9936,12.9229,12.9386,259400.0
2008-09-12 12:50:00,16.48,16.51,16.43,16.5,418200.0,12.9386,12.9622,12.8994,12.9543,418200.0
2008-09-12 13:00:00,16.49,16.53,16.47,16.49,307000.0,12.9465,12.9779,12.9308,12.9465,307000.0
2008-09-12 13:10:00,16.49,16.49,16.44,16.48,375600.0,12.9465,12.9465,12.9072,12.9386,375600.0
2008-09-12 13:20:00,16.47,16.56,16.45,16.54,325000.0,12.9308,13.0014,12.9151,12.9857,325000.0
2008-09-12 13:30:00,16.54,16.56,16.43,16.43,671200.0,12.9857,13.0014,12.8994,12.8994,671200.0
2008-09-12 13:40:00,16.44,16.58,16.41,16.52,839800.0,12.9072,13.0171,12.8837,12.97,839800.0
2008-09-12 13:50:00,16.52,16.54,16.5,16.54,475000.0,12.97,12.9857,12.9543,12.9857,475000.0
2008-09-12 14:00:00,16.54,16.54,16.43,16.45,285000.0,12.9857,12.9857,12.8994,12.9151,285000.0
2008-09-12 14:10:00,16.45,16.53,16.45,16.49,324800.0,12.9151,12.9779,12.9151,12.9465,324800.0
2008-09-12 14:20:00,16.5,16.56,16.49,16.5,561000.0,12.9543,13.0014,12.9465,12.9543,561000.0
2008-09-12 14:30:00,16.5,16.54,16.48,16.54,243600.0,12.9543,12.9857,12.9386,12.9857,243600.0
2008-09-12 14:40:00,16.53,16.57,16.5,16.55,197600.0,12.9779,13.0093,12.9543,12.9936,197600.0
2008-09-12 14:50:00,16.55,16.64,16.54,16.61,504000.0,12.9936,13.0642,12.9857,13.0407,504000.0
2008-09-12 15:00:00,16.61,16.62,16.56,16.59,489600.0,13.0407,13.0485,13.0014,13.025,489600.0
2008-09-12 15:10:00,16.59,16.63,16.55,16.55,246000.0,13.025,13.0564,12.9936,12.9936,246000.0
2008-09-12 15:20:00,16.55,16.58,16.51,16.54,390400.0,12.9936,13.0171,12.9622,12.9857,390400.0
2008-09-12 15:30:00,16.54,16.58,16.5,16.5,785800.0,12.9857,13.0171,12.9543,12.9543,785800.0
2008-09-12 15:40:00,16.5,16.56,16.5,16.5,1691800.0,12.9543,13.0014,12.9543,12.9543,1691800.0
2008-09-12 15:50:00,16.5,16.61,16.5,16.61,639000.0,12.9543,13.0407,12.9543,13.0407,639000.0
2008-09-12 16:00:00,16.61,16.61,16.61,16.61,200.0,13.0407,13.0407,13.0407,13.0407,200.0
2008-09-12 16:10:00,16.61,16.61,16.61,16.61,0.0,13.0407,13.0407,13.0407,13.0407,0.0
2008-09-15 09:30:00,15.82,16.26,15.82,16.16,673000.0,12.4204,12.7659,12.4204,12.6874,673000.0
2008-09-15 09:40:00,16.16,16.47,16.14,16.36,904200.0,12.6874,12.9308,12.6717,12.8444,904200.0
2008-09-15 09:50:00,16.35,16.42,16.31,16.34,1570200.0,12.8366,12.8915,12.8052,12.8287,1570200.0
2008-09-15 10:00:00,16.34,16.45,16.32,16.44,692800.0,12.8287,12.9151,12.813,12.9072,692800.0
2008-09-15 10:10:00,16.43,16.48,16.4,16.46,1244400.0,12.8994,12.9386,12.8758,12.9229,1244400.0
2008-09-15 10:20:00,16.47,16.48,16.4,16.43,827800.0,12.9308,12.9386,12.8758,12.8994,827800.0
2008-09-15 10:30:00,16.43,16.53,16.43,16.47,422800.0,12.8994,12.9779,12.8994,12.9308,422800.0
2008-09-15 10:40:00,16.47,16.52,16.45,16.5,1307600.0,12.9308,12.97,12.9151,12.9543,1307600.0
2008-09-15 10:50:00,16.5,16.67,16.48,16.63,864400.0,12.9543,13.0878,12.9386,13.0564,864400.0
2008-09-15 11:00:00,16.63,16.66,16.55,16.56,664000.0,13.0564,13.0799,12.9936,13.0014,664000.0
2008-09-15 11:10:00,16.56,16.57,16.5,16.53,520000.0,13.0014,13.0093,12.9543,12.9779,520000.0
2008-09-15 11:20:00,16.54,16.56,16.43,16.46,189400.0,12.9857,13.0014,12.8994,12.9229,189400.0
2008-09-15 11:30:00,16.46,16.5,16.38,16.38,586800.0,12.9229,12.9543,12.8601,12.8601,586800.0
2008-09-15 11:40:00,16.38,16.39,16.3,16.35,793600.0,12.8601,12.868,12.7973,12.8366,793600.0
2008-09-15 11:50:00,16.34,16.37,16.32,16.33,645400.0,12.8287,12.8523,12.813,12.8209,645400.0
2008-09-15 12:00:00,16.33,16.45,16.32,16.38,923000.0,12.8209,12.9151,12.813,12.8601,923000.0
2008-09-15 12:10:00,16.37,16.48,16.37,16.47,671400.0,12.8523,12.9386,12.8523,12.9308,671400.0
2008-09-15 12:20:00,16.5,16.55,16.45,16.49,177600.0,12.9543,12.9936,12.9151,12.9465,177600.0
2008-09-15 12:30:00,16.49,16.51,16.45,16.47,211600.0,12.9465,12.9622,12.9151,12.9308,211600.0
2008-09-15 12:40:00,16.47,16.56,16.47,16.54,192200.0,12.9308,13.0014,12.9308,12.9857,192200.0
2008-09-15 12:50:00,16.52,16.6,16.52,16.58,672800.0,12.97,13.0328,12.97,13.0171,672800.0
2008-09-15 13:00:00,16.59,16.63,16.58,16.6,314600.0,13.025,13.0564,13.0171,13.0328,314600.0
2008-09-15 13:10:00,16.59,16.61,16.54,16.55,233200.0,13.025,13.0407,12.9857,12.9936,233200.0
2008-09-15 13:20:00,16.54,16.55,16.46,16.48,256600.0,12.9857,12.9936,12.9229,12.9386,256600.0
2008-09-15 13:30:00,16.48,16.48,16.34,16.34,683000.0,12.9386,12.9386,12.8287,12.8287,683000.0
2008-09-15 13:40:00,16.35,16.39,16.3,16.35,715800.0,12.8366,12.868,12.7973,12.8366,715800.0
2008-09-15 13:50:00,16.35,16.38,16.3,16.38,1038000.0,12.8366,12.8601,12.7973,12.8601,1038000.0
2008-09-15 14:00:00,16.36,16.43,16.35,16.35,115800.0,12.8444,12.8994,12.8366,12.8366,115800.0
2008-09-15 14:10:00,16.35,16.47,16.34,16.4,476800.0,12.8366,12.9308,12.8287,12.8758,476800.0
2008-09-15 14:20:00,16.4,16.41,16.37,16.37,699000.0,12.8758,12.8837,12.8523,12.8523,699000.0
2008-09-15 14:30:00,16.37,16.42,16.36,16.36,904400.0,12.8523,12.8915,12.8444,12.8444,904400.0
2008-09-15 14:40:00,16.36,16.38,16.28,16.32,680600.0,12.8444,12.8601,12.7816,12.813,680600.0
2008-09-15 14:50:00,16.32,16.36,16.31,16.33,215600.0,12.813,12.8444,12.8052,12.8209,215600.0
2008-09-15 15:00:00,16.33,16.34,16.25,16.26,329000.0,12.8209,12.8287,12.758,12.7659,329000.0
2008-09-15 15:10:00,16.26,16.29,16.2,16.22,604600.0,12.7659,12.7894,12.7188,12.7345,604600.0
2008-09-15 15:20:00,16.22,16.24,16.13,16.18,665400.0,12.7345,12.7502,12.6638,12.7031,665400.0
2008-09-15 15:30:00,16.18,16.28,16.17,16.27,428200.0,12.7031,12.7816,12.6952,12.7737,428200.0
2008-09-15 15:40:00,16.27,16.28,16.18,16.2,537200.0,12.7737,12.7816,12.7031,12.7188,537200.0
2008-09-15 15:50:00,16.19,16.2,16.1,16.14,1483000.0,12.7109,12.7188,12.6403,12.6717,1483000.0
2008-09-15 16:00:00,16.14,16.15,16.13,16.13,28800.0,12.6717,12.6795,12.6638,12.6638,28800.0
2008-09-15 16:10:00,16.13,16.13,16.13,16.13,0.0,12.6638,12.6638,12.6638,12.6638,0.0
2008-09-16 09:30:00,15.9,16.0,15.65,15.95,1564600.0,12.4833,12.5618,12.287,12.5225,1564600.0
2008-09-16 09:40:00,15.94,16.21,15.94,16.09,1789800.0,12.5147,12.7266,12.5147,12.6324,1789800.0
2008-09-16 09:50:00,16.1,16.1,15.85,15.87,2168200.0,12.6403,12.6403,12.444,12.4597,2168200.0
2008-09-16 10:00:00,15.87,16.1,15.83,16.05,3081400.0,12.4597,12.6403,12.4283,12.601,3081400.0
2008-09-16 10:10:00,16.05,16.22,15.96,16.08,3152600.0,12.601,12.7345,12.5304,12.6246,3152600.0
2008-09-16 10:20:00,16.08,16.23,16.08,16.18,1308800.0,12.6246,12.7423,12.6246,12.7031,1308800.0
2008-09-16 10:30:00,16.18,16.29,16.14,16.28,934000.0,12.7031,12.7894,12.6717,12.7816,934000.0
2008-09-16 10:40:00,16.29,16.29,16.14,16.15,876000.0,12.7894,12.7894,12.6717,12.6795,876000.0
2008-09-16 10:50:00,16.16,16.42,16.1,16.34,1204000.0,12.6874,12.8915,12.6403,12.8287,1204000.0
2008-09-16 11:00:00,16.34,16.48,16.33,16.34,1329000.0,12.8287,12.9386,12.8209,12.8287,1329000.0
2008-09-16 11:10:00,16.34,16.36,16.2,16.2,830600.0,12.8287,12.8444,12.7188,12.7188,830600.0
2008-09-16 11:20:00,16.2,16.23,16.07,16.15,598400.0,12.7188,12.7423,12.6167,12.6795,598400.0
2008-09-16 11:30:00,16.15,16.23,16.13,16.2,614600.0,12.6795,12.7423,12.6638,12.7188,614600.0
2008-09-16 11:40:00,16.2,16.31,16.2,16.28,488200.0,12.7188,12.8052,12.7188,12.7816,488200.0
2008-09-16 11:50:00,16.29,16.3,16.23,16.28,613000.0,12.7894,12.7973,12.7423,12.7816,613000.0
2008-09-16 12:00:00,16.28,16.33,16.23,16.32,757000.0,12.7816,12.8209,12.7423,12.813,757000.0
2008-09-16 12:10:00,16.32,16.34,16.3,16.33,384800.0,12.813,12.8287,12.7973,12.8209,384800.0
2008-09-16 12:20:00,16.32,16.34,16.25,16.3,484800.0,12.813,12.8287,12.758,12.7973,484800.0
2008-09-16 12:30:00,16.29,16.3,16.24,16.26,384000.0,12.7894,12.7973,12.7502,12.7659,384000.0
2008-09-16 12:40:00,16.26,16.27,16.2,16.23,317400.0,12.7659,12.7737,12.7188,12.7423,317400.0
2008-09-16 12:50:00,16.23,16.25,16.22,16.25,176400.0,12.7423,12.758,12.7345,12.758,176400.0
2008-09-16 13:00:00,16.25,16.27,16.21,16.25,259600.0,12.758,12.7737,12.7266,12.758,259600.0
2008-09-16 13:10:00,16.26,16.28,16.23,16.24,254400.0,12.7659,12.7816,12.7423,12.7502,254400.0
2008-09-16 13:20:00,16.24,16.37,16.24,16.33,873600.0,12.7502,12.8523,12.7502,12.8209,873600.0
2008-09-16 13:30:00,16.33,16.34,16.29,16.29,197400.0,12.8209,12.8287,12.7894,12.7894,197400.0
2008-09-16 13:40:00,16.29,16.3,16.23,16.23,239600.0,12.7894,12.7973,12.7423,12.7423,239600.0
2008-09-16 13:50:00,16.23,16.23,16.21,16.21,397600.0,12.7423,12.7423,12.7266,12.7266,397600.0
2008-09-16 14:00:00,16.21,16.27,16.21,16.25,173400.0,12.7266,12.7737,12.7266,12.758,173400.0
2008-09-16 14:10:00,16.25,16.32,16.04,16.07,1040200.0,12.758,12.813,12.5932,12.6167,1040200.0
2008-09-16 14:20:00,16.06,16.12,15.97,16.06,1423000.0,12.6089,12.656,12.5382,12.6089,1423000.0
2008-09-16 14:30:00,16.06,16.31,16.04,16.31,895200.0,12.6089,12.8052,12.5932,12.8052,895200.0
2008-09-16 14:40:00,16.31,16.42,16.24,16.38,1753800.0,12.8052,12.8915,12.7502,12.8601,1753800.0
2008-09-16 14:50:00,16.39,16.39,16.29,16.33,572200.0,12.868,12.868,12.7894,12.8209,572200.0
2008-09-16 15:00:00,16.33,16.35,16.27,16.35,726800.0,12.8209,12.8366,12.7737,12.8366,726800.0
2008-09-16 15:10:00,16.35,16.48,16.32,16.47,816000.0,12.8366,12.9386,12.813,12.9308,816000.0
2008-09-16 15:20:00,16.47,16.47,16.27,16.28,860800.0,12.9308,12.9308,12.7737,12.7816,860800.0
2008-09-16 15:30:00,16.28,16.32,16.25,16.31,765800.0,12.7816,12.813,12.758,12.8052,765800.0
2008-09-16 15:40:00,16.32,16.33,16.25,16.31,886200.0,12.813,12.8209,12.758,12.8052,886200.0
2008-09-16 15:50:00,16.31,16.34,16.27,16.33,582400.0,12.8052,12.8287,12.7737,12.8209,582400.0
2008-09-16 16:00:00,16.33,16.34,16.3,16.31,1800.0,12.8209,12.8287,12.7973,12.8052,1800.0
2008-09-16 16:10:00,16.34,16.34,16.31,16.31,5800.0,12.8287,12.8287,12.8052,12.8052,5800.0
2008-09-17 09:30:00,16.0,16.13,15.9,16.11,1713200.0,12.5618,12.6638,12.4833,12.6481,1713200.0
2008-09-17 09:40:00,16.13,16.24,16.1,16.24,1611400.0,12.6638,12.7502,12.6403,12.7502,1611400.0
2008-09-17 09:50:00,16.24,16.34,16.23,16.29,977400.0,12.7502,12.8287,12.7423,12.7894,977400.0
2008-09-17 10:00:00,16.3,16.3,16.16,16.17,603200.0,12.7973,12.7973,12.6874,12.6952,603200.0
2008-09-17 10:10:00,16.17,16.19,16.07,16.09,561800.0,12.6952,12.7109,12.6167,12.6324,561800.0
2008-09-17 10:20:00,16.09,16.09,16.02,16.03,665200.0,12.6324,12.6324,12.5775,12.5853,665200.0
2008-09-17 10:30:00,16.04,16.08,15.95,15.97,914800.0,12.5932,12.6246,12.5225,12.5382,914800.0
2008-09-17 10:40:00,15.97,15.99,15.91,15.91,1019400.0,12.5382,12.5539,12.4911,12.4911,1019400.0
2008-09-17 10:50:00,15.91,15.94,15.88,15.9,358400.0,12.4911,12.5147,12.4676,12.4833,358400.0
2008-09-17 11:00:00,15.9,15.9,15.82,15.84,1105600.0,12.4833,12.4833,12.4204,12.4361,1105600.0
2008-09-17 11:10:00,15.84,15.84,15.77,15.78,870600.0,12.4361,12.4361,12.3812,12.389,870600.0
2008-09-17 11:20:00,15.78,15.81,15.72,15.74,1583200.0,12.389,12.4126,12.3419,12.3576,1583200.0
2008-09-17 11:30:00,15.74,15.82,15.7,15.82,1531400.0,12.3576,12.4204,12.3262,12.4204,1531400.0
2008-09-17 11:40:00,15.82,15.9,15.81,15.86,900400.0,12.4204,12.4833,12.4126,12.4519,900400.0
2008-09-17 11:50:00,15.86,15.86,15.75,15.76,732800.0,12.4519,12.4519,12.3655,12.3733,732800.0
2008-09-17 12:00:00,15.76,15.76,15.67,15.72,1343400.0,12.3733,12.3733,12.3027,12.3419,1343400.0
2008-09-17 12:10:00,15.72,15.76,15.71,15.76,882800.0,12.3419,12.3733,12.3341,12.3733,882800.0
2008-09-17 12:20:00,15.75,15.77,15.74,15.74,661200.0,12.3655,12.3812,12.3576,12.3576,661200.0
2008-09-17 12:30:00,15.74,15.78,15.74,15.77,562600.0,12.3576,12.389,12.3576,12.3812,562600.0
2008-09-17 12:40:00,15.76,15.84,15.74,15.79,946800.0,12.3733,12.4361,12.3576,12.3969,946800.0
2008-09-17 12:50:00,15.8,15.8,15.74,15.74,813000.0,12.4047,12.4047,12.3576,12.3576,813000.0
2008-09-17 13:00:00,15.74,15.76,15.68,15.68,823000.0,12.3576,12.3733,12.3105,12.3105,823000.0
2008-09-17 13:10:00,15.68,15.69,15.63,15.63,445800.0,12.3105,12.3184,12.2713,12.2713,445800.0
2008-09-17 13:20:00,15.63,15.65,15.54,15.54,912000.0,12.2713,12.287,12.2006,12.2006,912000.0
2008-09-17 13:30:00,15.55,15.55,15.43,15.43,1328800.0,12.2085,12.2085,12.1143,12.1143,1328800.0
2008-09-17 13:40:00,15.44,15.47,15.44,15.44,511600.0,12.1221,12.1457,12.1221,12.1221,511600.0
2008-09-17 13:50:00,15.44,15.55,15.44,15.53,1105200.0,12.1221,12.2085,12.1221,12.1928,1105200.0
2008-09-17 14:00:00,15.53,15.59,15.51,15.58,868200.0,12.1928,12.2399,12.1771,12.232,868200.0
2008-09-17 14:10:00,15.59,15.59,15.49,15.55,1026200.0,12.2399,12.2399,12.1614,12.2085,1026200.0
2008-09-17 14:20:00,15.55,15.68,15.55,15.68,865800.0,12.2085,12.3105,12.2085,12.3105,865800.0
2008-09-17 14:30:00,15.68,15.82,15.68,15.8,1269200.0,12.3105,12.4204,12.3105,12.4047,1269200.0
2008-09-17 14:40:00,15.8,15.81,15.74,15.74,548400.0,12.4047,12.4126,12.3576,12.3576,548400.0
2008-09-17 14:50:00,15.75,15.75,15.63,15.67,1096600.0,12.3655,12.3655,12.2713,12.3027,1096600.0
2008-09-17 15:00:00,15.68,15.79,15.66,15.73,1063000.0,12.3105,12.3969,12.2948,12.3498,1063000.0
2008-09-17 15:10:00,15.74,15.78,15.71,15.76,694600.0,12.3576,12.389,12.3341,12.3733,694600.0
2008-09-17 15:20:00,15.75,15.75,15.69,15.7,1080600.0,12.3655,12.3655,12.3184,12.3262,1080600.0
2008-09-17 15:30:00,15.7,15.7,15.56,15.59,652400.0,12.3262,12.3262,12.2163,12.2399,652400.0
2008-09-17 15:40:00,15.59,15.6,15.53,15.54,907000.0,12.2399,12.2477,12.1928,12.2006,907000.0
2008-09-17 15:50:00,15.54,15.54,15.44,15.49,1363000.0,12.2006,12.2006,12.1221,12.1614,1363000.0
2008-09-17 16:00:00,15.43,15.49,15.43,15.49,14000.0,12.1143,12.1614,12.1143,12.1614,14000.0
2008-09-17 16:10:00,15.43,15.43,15.43,15.43,1000.0,12.1143,12.1143,12.1143,12.1143,1000.0
2008-09-18 09:30:00,15.76,15.83,15.58,15.71,1470600.0,12.3733,12.4283,12.232,12.3341,1470600.0
2008-09-18 09:40:00,15.7,15.7,15.3,15.32,1165800.0,12.3262,12.3262,12.0122,12.0279,1165800.0
2008-09-18 09:50:00,15.33,15.83,15.33,15.65,2438000.0,12.0357,12.4283,12.0357,12.287,2438000.0
2008-09-18 10:00:00,15.65,15.74,15.65,15.7,1038800.0,12.287,12.3576,12.287,12.3262,1038800.0
2008-09-18 10:10:00,15.7,15.7,15.6,15.67,737800.0,12.3262,12.3262,12.2477,12.3027,737800.0
2008-09-18 10:20:00,15.67,15.78,15.65,15.78,704600.0,12.3027,12.389,12.287,12.389,704600.0
2008-09-18 10:30:00,15.77,15.84,15.71,15.8,901200.0,12.3812,12.4361,12.3341,12.4047,901200.0
2008-09-18 10:40:00,15.8,15.84,15.75,15.77,484200.0,12.4047,12.4361,12.3655,12.3812,484200.0
2008-09-18 10:50:00,15.76,15.79,15.68,15.68,240200.0,12.3733,12.3969,12.3105,12.3105,240200.0
2008-09-18 11:00:00,15.68,15.69,15.63,15.69,304200.0,12.3105,12.3184,12.2713,12.3184,304200.0
2008-09-18 11:10:00,15.68,15.69,15.56,15.56,911600.0,12.3105,12.3184,12.2163,12.2163,911600.0
2008-09-18 11:20:00,15.56,15.59,15.54,15.54,538600.0,12.2163,12.2399,12.2006,12.2006,538600.0
2008-09-18 11:30:00,15.55,15.65,15.54,15.62,853800.0,12.2085,12.287,12.2006,12.2634,853800.0
2008-09-18 11:40:00,15.62,15.62,15.42,15.45,1280200.0,12.2634,12.2634,12.1064,12.13,1280200.0
2008-09-18 11:50:00,15.45,15.6,15.44,15.59,932800.0,12.13,12.2477,12.1221,12.2399,932800.0
2008-09-18 12:00:00,15.58,15.59,15.49,15.51,436200.0,12.232,12.2399,12.1614,12.1771,436200.0
2008-09-18 12:10:00,15.52,15.6,15.52,15.56,192000.0,12.1849,12.2477,12.1849,12.2163,192000.0
2008-09-18 12:20:00,15.56,15.58,15.51,15.55,302600.0,12.2163,12.232,12.1771,12.2085,302600.0
2008-09-18 12:30:00,15.55,15.55,15.47,15.47,754600.0,12.2085,12.2085,12.1457,12.1457,754600.0
2008-09-18 12:40:00,15.47,15.49,15.36,15.37,648200.0,12.1457,12.1614,12.0593,12.0671,648200.0
2008-09-18 12:50:00,15.37,15.38,15.29,15.3,917000.0,12.0671,12.075,12.0043,12.0122,917000.0
2008-09-18 13:00:00,15.29,15.51,15.27,15.48,1420200.0,12.0043,12.1771,11.9886,12.1535,1420200.0
2008-09-18 13:10:00,15.47,15.7,15.45,15.67,393000.0,12.1457,12.3262,12.13,12.3027,393000.0
2008-09-18 13:20:00,15.67,15.68,15.56,15.6,372000.0,12.3027,12.3105,12.2163,12.2477,372000.0
2008-09-18 13:30:00,15.6,15.83,15.6,15.81,816400.0,12.2477,12.4283,12.2477,12.4126,816400.0
2008-09-18 13:40:00,15.81,15.83,15.71,15.75,613200.0,12.4126,12.4283,12.3341,12.3655,613200.0
2008-09-18 13:50:00,15.76,15.79,15.71,15.77,264600.0,12.3733,12.3969,12.3341,12.3812,264600.0
2008-09-18 14:00:00,15.77,15.78,15.63,15.66,525400.0,12.3812,12.389,12.2713,12.2948,525400.0
2008-09-18 14:10:00,15.67,15.72,15.62,15.67,404000.0,12.3027,12.3419,12.2634,12.3027,404000.0
2008-09-18 14:20:00,15.67,15.68,15.61,15.64,327000.0,12.3027,12.3105,12.2556,12.2791,327000.0
2008-09-18 14:30:00,15.63,15.71,15.61,15.61,934800.0,12.2713,12.3341,12.2556,12.2556,934800.0
2008-09-18 14:40:00,15.63,15.74,15.6,15.73,483000.0,12.2713,12.3576,12.2477,12.3498,483000.0
2008-09-18 14:50:00,15.73,15.77,15.69,15.72,276800.0,12.3498,12.3812,12.3184,12.3419,276800.0
2008-09-18 15:00:00,15.72,16.01,15.71,16.0,1536400.0,12.3419,12.5696,12.3341,12.5618,1536400.0
2008-09-18 15:10:00,16.0,16.26,15.99,16.13,2269400.0,12.5618,12.7659,12.5539,12.6638,2269400.0
2008-09-18 15:20:00,16.13,16.2,16.08,16.16,915600.0,12.6638,12.7188,12.6246,12.6874,915600.0
2008-09-18 15:30:00,16.15,16.32,16.15,16.29,1752400.0,12.6795,12.813,12.6795,12.7894,1752400.0
2008-09-18 15:40:00,16.31,16.37,16.29,16.35,2217600.0,12.8052,12.8523,12.7894,12.8366,2217600.0
2008-09-18 15:50:00,16.35,16.68,16.25,16.47,2660600.0,12.8366,13.0956,12.758,12.9308,2660600.0
2008-09-18 16:00:00,16.44,16.53,16.43,16.44,12200.0,12.9072,12.9779,12.8994,12.9072,12200.0
2008-09-18 16:10:00,16.44,16.44,16.44,16.44,0.0,12.9072,12.9072,12.9072,12.9072,0.0
2008-09-19 09:30:00,17.84,200.76,17.28,17.54,4262800.0,14.0347,157.938,13.5942,13.7987,4262800.0
2008-09-19 09:40:00,17.54,17.85,16.5,17.5,3202200.0,13.7987,14.0426,12.9806,13.7673,3202200.0
2008-09-19 09:50:00,17.44,17.5,16.79,16.9,2543400.0,13.7201,13.7673,13.2087,13.2952,2543400.0
2008-09-19 10:00:00,16.9,17.17,16.77,16.78,1096000.0,13.2952,13.5076,13.193,13.2008,1096000.0
2008-09-19 10:10:00,16.78,16.83,16.68,16.76,917200.0,13.2008,13.2402,13.1222,13.1851,917200.0
2008-09-19 10:20:00,16.77,16.81,16.74,16.74,407200.0,13.193,13.2244,13.1694,13.1694,407200.0
2008-09-19 10:30:00,16.74,16.75,16.66,16.74,372200.0,13.1694,13.1772,13.1064,13.1694,372200.0
2008-09-19 10:40:00,16.74,16.91,16.63,16.68,279200.0,13.1694,13.3031,13.0828,13.1222,279200.0
2008-09-19 10:50:00,16.66,16.7,16.54,16.6,177000.0,13.1064,13.1379,13.012,13.0592,177000.0
2008-09-19 11:00:00,16.61,16.75,16.6,16.75,194200.0,13.0671,13.1772,13.0592,13.1772,194200.0
2008-09-19 11:10:00,16.75,16.77,16.72,16.76,448800.0,13.1772,13.193,13.1536,13.1851,448800.0
2008-09-19 11:20:00,16.75,16.78,16.66,16.67,210800.0,13.1772,13.2008,13.1064,13.1143,210800.0
2008-09-19 11:30:00,16.67,16.68,16.62,16.62,68000.0,13.1143,13.1222,13.075,13.075,68000.0
2008-09-19 11:40:00,16.63,16.66,16.61,16.61,70200.0,13.0828,13.1064,13.0671,13.0671,70200.0
2008-09-19 11:50:00,16.62,16.78,16.61,16.74,386200.0,13.075,13.2008,13.0671,13.1694,386200.0
2008-09-19 12:00:00,16.74,16.81,16.54,16.7,328800.0,13.1694,13.2244,13.012,13.1379,328800.0
2008-09-19 12:10:00,16.7,16.78,16.64,16.75,160200.0,13.1379,13.2008,13.0907,13.1772,160200.0
2008-09-19 12:20:00,16.75,16.86,16.7,16.74,203200.0,13.1772,13.2638,13.1379,13.1694,203200.0
2008-09-19 12:30:00,16.75,16.75,16.71,16.73,354600.0,13.1772,13.1772,13.1458,13.1615,354600.0
2008-09-19 12:40:00,16.73,16.77,16.68,16.74,214400.0,13.1615,13.193,13.1222,13.1694,214400.0
2008-09-19 12:50:00,16.74,16.88,16.71,16.78,128000.0,13.1694,13.2795,13.1458,13.2008,128000.0
2008-09-19 13:00:00,16.75,16.75,16.66,16.67,61800.0,13.1772,13.1772,13.1064,13.1143,61800.0
2008-09-19 13:10:00,16.67,16.79,16.56,16.78,264600.0,13.1143,13.2087,13.0278,13.2008,264600.0
2008-09-19 13:20:00,16.77,16.77,16.64,16.7,221400.0,13.193,13.193,13.0907,13.1379,221400.0
2008-09-19 13:30:00,16.69,16.75,16.64,16.66,252200.0,13.13,13.1772,13.0907,13.1064,252200.0
2008-09-19 13:40:00,16.65,16.65,16.57,16.61,175000.0,13.0986,13.0986,13.0356,13.0671,175000.0
2008-09-19 13:50:00,16.63,16.75,16.57,16.65,219400.0,13.0828,13.1772,13.0356,13.0986,219400.0
2008-09-19 14:00:00,16.65,16.65,16.47,16.57,341000.0,13.0986,13.0986,12.957,13.0356,341000.0
2008-09-19 14:10:00,16.58,16.59,16.51,16.51,227400.0,13.0435,13.0514,12.9884,12.9884,227400.0
2008-09-19 14:20:00,16.5,16.5,16.45,16.47,149600.0,12.9806,12.9806,12.9412,12.957,149600.0
2008-09-19 14:30:00,16.46,16.5,16.43,16.44,281800.0,12.9491,12.9806,12.9255,12.9334,281800.0
2008-09-19 14:40:00,16.43,16.48,16.43,16.44,309200.0,12.9255,12.9648,12.9255,12.9334,309200.0
2008-09-19 14:50:00,16.44,16.44,16.37,16.4,91800.0,12.9334,12.9334,12.8783,12.9019,91800.0
2008-09-19 15:00:00,16.4,16.44,16.28,16.33,164000.0,12.9019,12.9334,12.8075,12.8468,164000.0
2008-09-19 15:10:00,16.33,16.34,16.29,16.33,199400.0,12.8468,12.8547,12.8154,12.8468,199400.0
2008-09-19 15:20:00,16.3,16.44,16.27,16.43,476200.0,12.8232,12.9334,12.7996,12.9255,476200.0
2008-09-19 15:30:00,16.43,16.46,16.3,16.32,495000.0,12.9255,12.9491,12.8232,12.839,495000.0
2008-09-19 15:40:00,16.31,16.53,16.3,16.53,812800.0,12.8311,13.0042,12.8232,13.0042,812800.0
2008-09-19 15:50:00,16.53,16.75,16.23,16.58,1571200.0,13.0042,13.1772,12.7681,13.0435,1571200.0
2008-09-19 16:00:00,16.62,17.2,16.5,16.53,148200.0,13.075,13.5312,12.9806,13.0042,148200.0
2008-09-19 16:10:00,16.63,16.63,16.63,16.63,14000.0,13.0828,13.0828,13.0828,13.0828,14000.0
2008-09-22 09:30:00,16.26,16.75,16.21,16.36,106000.0,12.7917,13.1772,12.7524,12.8704,106000.0
2008-09-22 09:40:00,16.34,16.35,16.16,16.27,443200.0,12.8547,12.8626,12.7131,12.7996,443200.0
2008-09-22 09:50:00,16.25,16.32,16.24,16.31,405000.0,12.7839,12.839,12.776,12.8311,405000.0
2008-09-22 10:00:00,16.31,16.34,16.27,16.27,418000.0,12.8311,12.8547,12.7996,12.7996,418000.0
2008-09-22 10:10:00,16.27,16.32,16.17,16.18,487200.0,12.7996,12.839,12.7209,12.7288,487200.0
2008-09-22 10:20:00,16.17,16.33,16.16,16.24,353600.0,12.7209,12.8468,12.7131,12.776,353600.0
2008-09-22 10:30:00,16.24,16.27,16.22,16.25,225400.0,12.776,12.7996,12.7603,12.7839,225400.0
2008-09-22 10:40:00,16.24,16.28,16.23,16.28,117600.0,12.776,12.8075,12.7681,12.8075,117600.0
2008-09-22 10:50:00,16.28,16.38,16.26,16.36,744600.0,12.8075,12.8862,12.7917,12.8704,744600.0
2008-09-22 11:00:00,16.36,16.36,16.25,16.26,312400.0,12.8704,12.8704,12.7839,12.7917,312400.0
2008-09-22 11:10:00,16.25,16.27,16.2,16.21,308400.0,12.7839,12.7996,12.7445,12.7524,308400.0
2008-09-22 11:20:00,16.21,16.21,16.14,16.18,179200.0,12.7524,12.7524,12.6973,12.7288,179200.0
2008-09-22 11:30:00,16.18,16.2,16.14,16.17,139600.0,12.7288,12.7445,12.6973,12.7209,139600.0
2008-09-22 11:40:00,16.17,16.17,16.1,16.1,348800.0,12.7209,12.7209,12.6659,12.6659,348800.0
2008-09-22 11:50:00,16.1,16.13,16.08,16.11,297200.0,12.6659,12.6895,12.6501,12.6737,297200.0
2008-09-22 12:00:00,16.12,16.13,16.1,16.11,143800.0,12.6816,12.6895,12.6659,12.6737,143800.0
2008-09-22 12:10:00,16.11,16.13,16.08,16.11,112200.0,12.6737,12.6895,12.6501,12.6737,112200.0
2008-09-22 12:20:00,16.11,16.12,16.1,16.11,91400.0,12.6737,12.6816,12.6659,12.6737,91400.0
2008-09-22 12:30:00,16.11,16.17,16.11,16.17,383800.0,12.6737,12.7209,12.6737,12.7209,383800.0
2008-09-22 12:40:00,16.16,16.17,16.11,16.11,260200.0,12.7131,12.7209,12.6737,12.6737,260200.0
2008-09-22 12:50:00,16.12,16.17,16.12,16.13,304000.0,12.6816,12.7209,12.6816,12.6895,304000.0
2008-09-22 13:00:00,16.14,16.14,16.08,16.09,241800.0,12.6973,12.6973,12.6501,12.658,241800.0
2008-09-22 13:10:00,16.09,16.1,16.01,16.02,287600.0,12.658,12.6659,12.5951,12.6029,287600.0
2008-09-22 13:20:00,16.02,16.02,15.97,15.97,189800.0,12.6029,12.6029,12.5636,12.5636,189800.0
2008-09-22 13:30:00,15.97,15.97,15.88,15.9,313800.0,12.5636,12.5636,12.4928,12.5085,313800.0
2008-09-22 13:40:00,15.9,15.95,15.9,15.9,757000.0,12.5085,12.5479,12.5085,12.5085,757000.0
2008-09-22 13:50:00,15.9,15.98,15.89,15.97,259200.0,12.5085,12.5715,12.5007,12.5636,259200.0
2008-09-22 14:00:00,15.97,15.97,15.92,15.94,347200.0,12.5636,12.5636,12.5243,12.54,347200.0
2008-09-22 14:10:00,15.94,16.03,15.93,16.02,508200.0,12.54,12.6108,12.5321,12.6029,508200.0
2008-09-22 14:20:00,16.02,16.02,15.94,15.97,503800.0,12.6029,12.6029,12.54,12.5636,503800.0
2008-09-22 14:30:00,15.97,16.02,15.97,16.0,185800.0,12.5636,12.6029,12.5636,12.5872,185800.0
2008-09-22 14:40:00,16.01,16.01,15.96,15.98,185800.0,12.5951,12.5951,12.5557,12.5715,185800.0
2008-09-22 14:50:00,15.98,15.99,15.9,15.92,225200.0,12.5715,12.5793,12.5085,12.5243,225200.0
2008-09-22 15:00:00,15.92,15.95,15.9,15.93,264600.0,12.5243,12.5479,12.5085,12.5321,264600.0
2008-09-22 15:10:00,15.93,15.96,15.86,15.86,392400.0,12.5321,12.5557,12.4771,12.4771,392400.0
2008-09-22 15:20:00,15.87,15.89,15.84,15.85,143000.0,12.4849,12.5007,12.4613,12.4692,143000.0
2008-09-22 15:30:00,15.85,15.88,15.81,15.87,166200.0,12.4692,12.4928,12.4377,12.4849,166200.0
2008-09-22 15:40:00,15.87,15.87,15.79,15.81,661600.0,12.4849,12.4849,12.422,12.4377,661600.0
2008-09-22 15:50:00,15.81,15.85,15.75,15.75,836400.0,12.4377,12.4692,12.3905,12.3905,836400.0
2008-09-22 16:00:00,15.75,15.76,15.75,15.76,5400.0,12.3905,12.3984,12.3905,12.3984,5400.0
2008-09-22 16:10:00,15.76,15.76,15.76,15.76,5400.0,12.3984,12.3984,12.3984,12.3984,5400.0
2008-09-23 09:30:00,15.58,15.95,15.58,15.8,136400.0,12.2568,12.5479,12.2568,12.4299,136400.0
2008-09-23 09:40:00,15.81,15.99,15.77,15.99,483800.0,12.4377,12.5793,12.4063,12.5793,483800.0
2008-09-23 09:50:00,15.99,16.03,15.92,15.92,173000.0,12.5793,12.6108,12.5243,12.5243,173000.0
2008-09-23 10:00:00,15.93,15.93,15.84,15.86,478600.0,12.5321,12.5321,12.4613,12.4771,478600.0
2008-09-23 10:10:00,15.86,15.97,15.86,15.97,487000.0,12.4771,12.5636,12.4771,12.5636,487000.0
2008-09-23 10:20:00,15.97,16.0,15.97,15.99,166600.0,12.5636,12.5872,12.5636,12.5793,166600.0
2008-09-23 10:30:00,15.99,16.0,15.93,15.94,188400.0,12.5793,12.5872,12.5321,12.54,188400.0
2008-09-23 10:40:00,15.94,15.94,15.87,15.88,374000.0,12.54,12.54,12.4849,12.4928,374000.0
2008-09-23 10:50:00,15.88,15.88,15.79,15.82,206200.0,12.4928,12.4928,12.422,12.4456,206200.0
2008-09-23 11:00:00,15.83,15.83,15.78,15.81,87800.0,12.4535,12.4535,12.4141,12.4377,87800.0
2008-09-23 11:10:00,15.81,15.88,15.8,15.88,98000.0,12.4377,12.4928,12.4299,12.4928,98000.0
2008-09-23 11:20:00,15.88,15.91,15.88,15.9,62200.0,12.4928,12.5164,12.4928,12.5085,62200.0
2008-09-23 11:30:00,15.9,15.92,15.87,15.88,88600.0,12.5085,12.5243,12.4849,12.4928,88600.0
2008-09-23 11:40:00,15.88,15.9,15.87,15.89,49800.0,12.4928,12.5085,12.4849,12.5007,49800.0
2008-09-23 11:50:00,15.88,15.91,15.87,15.87,58400.0,12.4928,12.5164,12.4849,12.4849,58400.0
2008-09-23 12:00:00,15.86,15.86,15.8,15.83,88200.0,12.4771,12.4771,12.4299,12.4535,88200.0
2008-09-23 12:10:00,15.83,15.85,15.81,15.81,81000.0,12.4535,12.4692,12.4377,12.4377,81000.0
2008-09-23 12:20:00,15.81,15.81,15.78,15.78,53200.0,12.4377,12.4377,12.4141,12.4141,53200.0
2008-09-23 12:30:00,15.78,15.79,15.74,15.74,385200.0,12.4141,12.422,12.3827,12.3827,385200.0
2008-09-23 12:40:00,15.74,15.74,15.69,15.72,147800.0,12.3827,12.3827,12.3433,12.3669,147800.0
2008-09-23 12:50:00,15.72,15.73,15.7,15.71,283800.0,12.3669,12.3748,12.3512,12.3591,283800.0
2008-09-23 13:00:00,15.7,15.7,15.59,15.61,310200.0,12.3512,12.3512,12.2647,12.2804,310200.0
2008-09-23 13:10:00,15.62,15.63,15.6,15.62,371400.0,12.2883,12.2961,12.2725,12.2883,371400.0
2008-09-23 13:20:00,15.62,15.68,15.62,15.67,139800.0,12.2883,12.3355,12.2883,12.3276,139800.0
2008-09-23 13:30:00,15.65,15.65,15.55,15.59,127800.0,12.3119,12.3119,12.2332,12.2647,127800.0
2008-09-23 13:40:00,15.58,15.63,15.58,15.6,459200.0,12.2568,12.2961,12.2568,12.2725,459200.0
2008-09-23 13:50:00,15.6,15.6,15.56,15.57,138600.0,12.2725,12.2725,12.2411,12.2489,138600.0
2008-09-23 14:00:00,15.58,15.61,15.53,15.61,121000.0,12.2568,12.2804,12.2175,12.2804,121000.0
2008-09-23 14:10:00,15.63,15.66,15.62,15.66,436200.0,12.2961,12.3197,12.2883,12.3197,436200.0
2008-09-23 14:20:00,15.66,15.76,15.64,15.76,504800.0,12.3197,12.3984,12.304,12.3984,504800.0
2008-09-23 14:30:00,15.77,15.78,15.71,15.71,372000.0,12.4063,12.4141,12.3591,12.3591,372000.0
2008-09-23 14:40:00,15.71,15.78,15.68,15.77,415600.0,12.3591,12.4141,12.3355,12.4063,415600.0
2008-09-23 14:50:00,15.77,15.81,15.76,15.76,275000.0,12.4063,12.4377,12.3984,12.3984,275000.0
2008-09-23 15:00:00,15.77,15.83,15.74,15.82,216200.0,12.4063,12.4535,12.3827,12.4456,216200.0
2008-09-23 15:10:00,15.81,15.85,15.77,15.84,105800.0,12.4377,12.4692,12.4063,12.4613,105800.0
2008-09-23 15:20:00,15.84,15.84,15.71,15.71,580800.0,12.4613,12.4613,12.3591,12.3591,580800.0
2008-09-23 15:30:00,15.72,15.74,15.62,15.65,142200.0,12.3669,12.3827,12.2883,12.3119,142200.0
2008-09-23 15:40:00,15.65,15.7,15.56,15.62,473800.0,12.3119,12.3512,12.2411,12.2883,473800.0
2008-09-23 15:50:00,15.62,15.65,15.59,15.63,485000.0,12.2883,12.3119,12.2647,12.2961,485000.0
2008-09-23 16:00:00,15.5,15.5,15.5,15.5,400.0,12.1939,12.1939,12.1939,12.1939,400.0
2008-09-23 16:10:00,15.79,15.79,15.79,15.79,13400.0,12.422,12.422,12.422,12.422,13400.0
2008-09-24 09:30:00,15.82,15.89,15.67,15.7,188400.0,12.4456,12.5007,12.3276,12.3512,188400.0
2008-09-24 09:40:00,15.72,15.72,15.58,15.62,160400.0,12.3669,12.3669,12.2568,12.2883,160400.0
2008-09-24 09:50:00,15.64,15.75,15.56,15.6,200800.0,12.304,12.3905,12.2411,12.2725,200800.0
2008-09-24 10:00:00,15.59,15.6,15.54,15.55,295400.0,12.2647,12.2725,12.2253,12.2332,295400.0
2008-09-24 10:10:00,15.54,15.56,15.49,15.52,221200.0,12.2253,12.2411,12.186,12.2096,221200.0
2008-09-24 10:20:00,15.52,15.59,15.5,15.58,190000.0,12.2096,12.2647,12.1939,12.2568,190000.0
2008-09-24 10:30:00,15.58,15.66,15.58,15.64,325400.0,12.2568,12.3197,12.2568,12.304,325400.0
2008-09-24 10:40:00,15.64,15.74,15.64,15.74,90600.0,12.304,12.3827,12.304,12.3827,90600.0
2008-09-24 10:50:00,15.74,15.81,15.72,15.81,322600.0,12.3827,12.4377,12.3669,12.4377,322600.0
2008-09-24 11:00:00,15.81,15.84,15.76,15.76,350000.0,12.4377,12.4613,12.3984,12.3984,350000.0
2008-09-24 11:10:00,15.76,15.76,15.63,15.65,96000.0,12.3984,12.3984,12.2961,12.3119,96000.0
2008-09-24 11:20:00,15.65,15.7,15.64,15.69,83200.0,12.3119,12.3512,12.304,12.3433,83200.0
2008-09-24 11:30:00,15.69,15.73,15.65,15.65,117200.0,12.3433,12.3748,12.3119,12.3119,117200.0
2008-09-24 11:40:00,15.65,15.67,15.55,15.55,54000.0,12.3119,12.3276,12.2332,12.2332,54000.0
2008-09-24 11:50:00,15.55,15.6,15.55,15.59,259800.0,12.2332,12.2725,12.2332,12.2647,259800.0
2008-09-24 12:00:00,15.6,15.6,15.56,15.56,558800.0,12.2725,12.2725,12.2411,12.2411,558800.0
2008-09-24 12:10:00,15.56,15.65,15.56,15.65,59000.0,12.2411,12.3119,12.2411,12.3119,59000.0
2008-09-24 12:20:00,15.65,15.65,15.53,15.54,400200.0,12.3119,12.3119,12.2175,12.2253,400200.0
2008-09-24 12:30:00,15.55,15.58,15.54,15.55,58600.0,12.2332,12.2568,12.2253,12.2332,58600.0
2008-09-24 12:40:00,15.55,15.62,15.55,15.61,227400.0,12.2332,12.2883,12.2332,12.2804,227400.0
2008-09-24 12:50:00,15.61,15.64,15.6,15.6,81000.0,12.2804,12.304,12.2725,12.2725,81000.0
2008-09-24 13:00:00,15.6,15.63,15.59,15.63,25600.0,12.2725,12.2961,12.2647,12.2961,25600.0
2008-09-24 13:10:00,15.63,15.65,15.62,15.65,298800.0,12.2961,12.3119,12.2883,12.3119,298800.0
2008-09-24 13:20:00,15.66,15.72,15.65,15.68,57800.0,12.3197,12.3669,12.3119,12.3355,57800.0
2008-09-24 13:30:00,15.67,15.71,15.65,15.68,244000.0,12.3276,12.3591,12.3119,12.3355,244000.0
2008-09-24 13:40:00,15.67,15.68,15.63,15.65,164200.0,12.3276,12.3355,12.2961,12.3119,164200.0
2008-09-24 13:50:00,15.65,15.65,15.59,15.62,177800.0,12.3119,12.3119,12.2647,12.2883,177800.0
2008-09-24 14:00:00,15.62,15.66,15.6,15.66,168200.0,12.2883,12.3197,12.2725,12.3197,168200.0
2008-09-24 14:10:00,15.65,15.65,15.59,15.61,191800.0,12.3119,12.3119,12.2647,12.2804,191800.0
2008-09-24 14:20:00,15.61,15.65,15.6,15.65,107200.0,12.2804,12.3119,12.2725,12.3119,107200.0
2008-09-24 14:30:00,15.66,15.72,15.66,15.71,97000.0,12.3197,12.3669,12.3197,12.3591,97000.0
2008-09-24 14:40:00,15.71,15.75,15.71,15.72,189200.0,12.3591,12.3905,12.3591,12.3669,189200.0
2008-09-24 14:50:00,15.72,15.72,15.61,15.63,101600.0,12.3669,12.3669,12.2804,12.2961,101600.0
2008-09-24 15:00:00,15.63,15.68,15.61,15.68,115800.0,12.2961,12.3355,12.2804,12.3355,115800.0
2008-09-24 15:10:00,15.68,15.68,15.55,15.55,246400.0,12.3355,12.3355,12.2332,12.2332,246400.0
2008-09-24 15:20:00,15.55,15.59,15.53,15.59,271600.0,12.2332,12.2647,12.2175,12.2647,271600.0
2008-09-24 15:30:00,15.59,15.63,15.56,15.56,347200.0,12.2647,12.2961,12.2411,12.2411,347200.0
2008-09-24 15:40:00,15.54,15.55,15.47,15.48,586600.0,12.2253,12.2332,12.1703,12.1781,586600.0
2008-09-24 15:50:00,15.48,15.55,15.46,15.5,846400.0,12.1781,12.2332,12.1624,12.1939,846400.0
2008-09-24 16:00:00,15.5,15.5,15.5,15.5,0.0,12.1939,12.1939,12.1939,12.1939,0.0
2008-09-24 16:10:00,15.5,15.5,15.5,15.5,0.0,12.1939,12.1939,12.1939,12.1939,0.0
2008-09-25 09:30:00,15.34,15.71,15.34,15.63,156400.0,12.068,12.3591,12.068,12.2961,156400.0
2008-09-25 09:40:00,15.63,15.79,15.62,15.79,321000.0,12.2961,12.422,12.2883,12.422,321000.0
2008-09-25 09:50:00,15.79,15.9,15.79,15.87,359600.0,12.422,12.5085,12.422,12.4849,359600.0
2008-09-25 10:00:00,15.88,15.92,15.83,15.9,817000.0,12.4928,12.5243,12.4535,12.5085,817000.0
2008-09-25 10:10:00,15.89,16.06,15.88,16.05,870600.0,12.5007,12.6344,12.4928,12.6265,870600.0
2008-09-25 10:20:00,16.05,16.06,15.97,15.97,350600.0,12.6265,12.6344,12.5636,12.5636,350600.0
2008-09-25 10:30:00,15.97,15.99,15.88,15.9,293800.0,12.5636,12.5793,12.4928,12.5085,293800.0
2008-09-25 10:40:00,15.9,15.93,15.88,15.9,135400.0,12.5085,12.5321,12.4928,12.5085,135400.0
2008-09-25 10:50:00,15.9,15.91,15.83,15.84,80400.0,12.5085,12.5164,12.4535,12.4613,80400.0
2008-09-25 11:00:00,15.84,15.85,15.81,15.81,127600.0,12.4613,12.4692,12.4377,12.4377,127600.0
2008-09-25 11:10:00,15.82,15.87,15.82,15.86,38800.0,12.4456,12.4849,12.4456,12.4771,38800.0
2008-09-25 11:20:00,15.88,15.97,15.87,15.97,151800.0,12.4928,12.5636,12.4849,12.5636,151800.0
2008-09-25 11:30:00,15.96,15.98,15.95,15.95,35000.0,12.5557,12.5715,12.5479,12.5479,35000.0
2008-09-25 11:40:00,15.96,15.99,15.96,15.97,31400.0,12.5557,12.5793,12.5557,12.5636,31400.0
2008-09-25 11:50:00,15.96,15.97,15.94,15.96,55600.0,12.5557,12.5636,12.54,12.5557,55600.0
2008-09-25 12:00:00,15.96,15.97,15.95,15.95,47000.0,12.5557,12.5636,12.5479,12.5479,47000.0
2008-09-25 12:10:00,15.95,16.0,15.95,16.0,242200.0,12.5479,12.5872,12.5479,12.5872,242200.0
2008-09-25 12:20:00,16.0,16.0,15.96,15.97,89200.0,12.5872,12.5872,12.5557,12.5636,89200.0
2008-09-25 12:30:00,15.97,15.99,15.96,15.97,225600.0,12.5636,12.5793,12.5557,12.5636,225600.0
2008-09-25 12:40:00,15.96,15.97,15.96,15.96,79000.0,12.5557,12.5636,12.5557,12.5557,79000.0
2008-09-25 12:50:00,15.96,15.99,15.95,15.97,293600.0,12.5557,12.5793,12.5479,12.5636,293600.0
2008-09-25 13:00:00,15.97,16.04,15.97,16.0,169000.0,12.5636,12.6187,12.5636,12.5872,169000.0
2008-09-25 13:10:00,15.97,15.97,15.93,15.94,252600.0,12.5636,12.5636,12.5321,12.54,252600.0
2008-09-25 13:20:00,15.94,15.94,15.9,15.93,96800.0,12.54,12.54,12.5085,12.5321,96800.0
2008-09-25 13:30:00,15.96,16.04,15.96,16.03,473400.0,12.5557,12.6187,12.5557,12.6108,473400.0
2008-09-25 13:40:00,16.03,16.06,16.01,16.03,127400.0,12.6108,12.6344,12.5951,12.6108,127400.0
2008-09-25 13:50:00,16.03,16.04,15.98,16.0,313200.0,12.6108,12.6187,12.5715,12.5872,313200.0
2008-09-25 14:00:00,16.0,16.0,15.94,15.94,219600.0,12.5872,12.5872,12.54,12.54,219600.0
2008-09-25 14:10:00,15.94,15.94,15.83,15.85,364000.0,12.54,12.54,12.4535,12.4692,364000.0
2008-09-25 14:20:00,15.85,15.86,15.83,15.85,53000.0,12.4692,12.4771,12.4535,12.4692,53000.0
2008-09-25 14:30:00,15.85,15.88,15.85,15.88,31200.0,12.4692,12.4928,12.4692,12.4928,31200.0
2008-09-25 14:40:00,15.86,15.87,15.84,15.84,15200.0,12.4771,12.4849,12.4613,12.4613,15200.0
2008-09-25 14:50:00,15.83,15.88,15.83,15.88,33600.0,12.4535,12.4928,12.4535,12.4928,33600.0
2008-09-25 15:00:00,15.88,15.89,15.86,15.87,106600.0,12.4928,12.5007,12.4771,12.4849,106600.0
2008-09-25 15:10:00,15.87,15.88,15.84,15.87,68200.0,12.4849,12.4928,12.4613,12.4849,68200.0
2008-09-25 15:20:00,15.87,15.93,15.86,15.92,439000.0,12.4849,12.5321,12.4771,12.5243,439000.0
2008-09-25 15:30:00,15.92,15.93,15.89,15.92,152400.0,12.5243,12.5321,12.5007,12.5243,152400.0
2008-09-25 15:40:00,15.91,15.91,15.8,15.82,55400.0,12.5164,12.5164,12.4299,12.4456,55400.0
2008-09-25 15:50:00,15.83,15.85,15.8,15.83,881200.0,12.4535,12.4692,12.4299,12.4535,881200.0
2008-09-25 16:00:00,15.83,15.83,15.83,15.83,0.0,12.4535,12.4535,12.4535,12.4535,0.0
2008-09-25 16:10:00,15.83,15.83,15.83,15.83,0.0,12.4535,12.4535,12.4535,12.4535,0.0
2008-09-26 09:30:00,15.72,15.72,15.48,15.56,279400.0,12.3669,12.3669,12.1781,12.2411,279400.0
2008-09-26 09:40:00,15.56,15.65,15.56,15.64,418400.0,12.2411,12.3119,12.2411,12.304,418400.0
2008-09-26 09:50:00,15.63,15.83,15.61,15.74,573600.0,12.2961,12.4535,12.2804,12.3827,573600.0
2008-09-26 10:00:00,15.74,15.78,15.68,15.71,305600.0,12.3827,12.4141,12.3355,12.3591,305600.0
2008-09-26 10:10:00,15.71,15.73,15.69,15.71,313400.0,12.3591,12.3748,12.3433,12.3591,313400.0
2008-09-26 10:20:00,15.71,15.74,15.7,15.71,98200.0,12.3591,12.3827,12.3512,12.3591,98200.0
2008-09-26 10:30:00,15.71,15.78,15.71,15.78,109800.0,12.3591,12.4141,12.3591,12.4141,109800.0
2008-09-26 10:40:00,15.78,15.8,15.74,15.76,83600.0,12.4141,12.4299,12.3827,12.3984,83600.0
2008-09-26 10:50:00,15.77,15.86,15.77,15.83,97800.0,12.4063,12.4771,12.4063,12.4535,97800.0
2008-09-26 11:00:00,15.83,15.84,15.79,15.81,70200.0,12.4535,12.4613,12.422,12.4377,70200.0
2008-09-26 11:10:00,15.82,15.83,15.72,15.78,105000.0,12.4456,12.4535,12.3669,12.4141,105000.0
2008-09-26 11:20:00,15.77,15.8,15.74,15.79,120000.0,12.4063,12.4299,12.3827,12.422,120000.0
2008-09-26 11:30:00,15.78,15.81,15.72,15.72,432200.0,12.4141,12.4377,12.3669,12.3669,432200.0
2008-09-26 11:40:00,15.72,15.74,15.71,15.72,116600.0,12.3669,12.3827,12.3591,12.3669,116600.0
2008-09-26 11:50:00,15.72,15.76,15.7,15.7,66800.0,12.3669,12.3984,12.3512,12.3512,66800.0
2008-09-26 12:00:00,15.7,15.71,15.66,15.71,80000.0,12.3512,12.3591,12.3197,12.3591,80000.0
2008-09-26 12:10:00,15.72,15.74,15.69,15.69,43600.0,12.3669,12.3827,12.3433,12.3433,43600.0
2008-09-26 12:20:00,15.69,15.71,15.69,15.71,31600.0,12.3433,12.3591,12.3433,12.3591,31600.0
2008-09-26 12:30:00,15.72,15.73,15.69,15.7,21200.0,12.3669,12.3748,12.3433,12.3512,21200.0
2008-09-26 12:40:00,15.69,15.73,15.69,15.72,57400.0,12.3433,12.3748,12.3433,12.3669,57400.0
2008-09-26 12:50:00,15.72,15.74,15.72,15.72,110000.0,12.3669,12.3827,12.3669,12.3669,110000.0
2008-09-26 13:00:00,15.72,15.76,15.72,15.76,176400.0,12.3669,12.3984,12.3669,12.3984,176400.0
2008-09-26 13:10:00,15.76,15.85,15.76,15.83,418600.0,12.3984,12.4692,12.3984,12.4535,418600.0
2008-09-26 13:20:00,15.83,15.86,15.81,15.81,113000.0,12.4535,12.4771,12.4377,12.4377,113000.0
2008-09-26 13:30:00,15.81,15.81,15.79,15.81,123800.0,12.4377,12.4377,12.422,12.4377,123800.0
2008-09-26 13:40:00,15.81,15.87,15.81,15.85,230400.0,12.4377,12.4849,12.4377,12.4692,230400.0
2008-09-26 13:50:00,15.85,15.85,15.79,15.81,138400.0,12.4692,12.4692,12.422,12.4377,138400.0
2008-09-26 14:00:00,15.81,15.81,15.8,15.81,161000.0,12.4377,12.4377,12.4299,12.4377,161000.0
2008-09-26 14:10:00,15.81,15.84,15.8,15.84,157800.0,12.4377,12.4613,12.4299,12.4613,157800.0
2008-09-26 14:20:00,15.85,15.85,15.8,15.8,211400.0,12.4692,12.4692,12.4299,12.4299,211400.0
2008-09-26 14:30:00,15.8,15.81,15.78,15.8,171400.0,12.4299,12.4377,12.4141,12.4299,171400.0
2008-09-26 14:40:00,15.8,15.84,15.78,15.81,212400.0,12.4299,12.4613,12.4141,12.4377,212400.0
2008-09-26 14:50:00,15.81,15.81,15.76,15.76,204800.0,12.4377,12.4377,12.3984,12.3984,204800.0
2008-09-26 15:00:00,15.76,15.76,15.68,15.73,460200.0,12.3984,12.3984,12.3355,12.3748,460200.0
2008-09-26 15:10:00,15.72,15.77,15.72,15.76,285800.0,12.3669,12.4063,12.3669,12.3984,285800.0
2008-09-26 15:20:00,15.76,15.88,15.76,15.87,463000.0,12.3984,12.4928,12.3984,12.4849,463000.0
2008-09-26 15:30:00,15.88,15.9,15.85,15.89,645600.0,12.4928,12.5085,12.4692,12.5007,645600.0
2008-09-26 15:40:00,15.89,15.91,15.88,15.9,469400.0,12.5007,12.5164,12.4928,12.5085,469400.0
2008-09-26 15:50:00,15.9,16.0,15.89,16.0,681400.0,12.5085,12.5872,12.5007,12.5872,681400.0
2008-09-26 16:00:00,16.0,16.0,16.0,16.0,400.0,12.5872,12.5872,12.5872,12.5872,400.0
2008-09-26 16:10:00,16.0,16.0,16.0,16.0,0.0,12.5872,12.5872,12.5872,12.5872,0.0
2008-09-29 09:30:00,15.76,15.76,15.63,15.68,219000.0,12.3984,12.3984,12.2961,12.3355,219000.0
2008-09-29 09:40:00,15.68,15.68,15.53,15.53,356200.0,12.3355,12.3355,12.2175,12.2175,356200.0
2008-09-29 09:50:00,15.53,15.53,15.39,15.47,471000.0,12.2175,12.2175,12.1073,12.1703,471000.0
2008-09-29 10:00:00,15.45,15.55,15.45,15.49,276000.0,12.1545,12.2332,12.1545,12.186,276000.0
2008-09-29 10:10:00,15.49,15.49,15.38,15.4,584800.0,12.186,12.186,12.0995,12.1152,584800.0
2008-09-29 10:20:00,15.4,15.45,15.36,15.45,309800.0,12.1152,12.1545,12.0837,12.1545,309800.0
2008-09-29 10:30:00,15.45,15.49,15.44,15.47,276800.0,12.1545,12.186,12.1467,12.1703,276800.0
2008-09-29 10:40:00,15.47,15.48,15.42,15.48,306000.0,12.1703,12.1781,12.1309,12.1781,306000.0
2008-09-29 10:50:00,15.49,15.5,15.43,15.46,82600.0,12.186,12.1939,12.1388,12.1624,82600.0
2008-09-29 11:00:00,15.47,15.47,15.4,15.46,375600.0,12.1703,12.1703,12.1152,12.1624,375600.0
2008-09-29 11:10:00,15.47,15.47,15.4,15.4,143800.0,12.1703,12.1703,12.1152,12.1152,143800.0
2008-09-29 11:20:00,15.4,15.44,15.4,15.43,162400.0,12.1152,12.1467,12.1152,12.1388,162400.0
2008-09-29 11:30:00,15.43,15.43,15.37,15.38,115800.0,12.1388,12.1388,12.0916,12.0995,115800.0
2008-09-29 11:40:00,15.38,15.41,15.35,15.4,181000.0,12.0995,12.1231,12.0759,12.1152,181000.0
2008-09-29 11:50:00,15.4,15.44,15.4,15.42,358600.0,12.1152,12.1467,12.1152,12.1309,358600.0
2008-09-29 12:00:00,15.4,15.41,15.39,15.4,174800.0,12.1152,12.1231,12.1073,12.1152,174800.0
2008-09-29 12:10:00,15.39,15.43,15.3,15.31,174000.0,12.1073,12.1388,12.0365,12.0444,174000.0
2008-09-29 12:20:00,15.31,15.35,15.31,15.33,285400.0,12.0444,12.0759,12.0444,12.0601,285400.0
2008-09-29 12:30:00,15.31,15.4,15.29,15.4,354800.0,12.0444,12.1152,12.0286,12.1152,354800.0
2008-09-29 12:40:00,15.39,15.44,15.39,15.42,132000.0,12.1073,12.1467,12.1073,12.1309,132000.0
2008-09-29 12:50:00,15.43,15.43,15.38,15.38,38400.0,12.1388,12.1388,12.0995,12.0995,38400.0
2008-09-29 13:00:00,15.38,15.39,15.31,15.32,184400.0,12.0995,12.1073,12.0444,12.0523,184400.0
2008-09-29 13:10:00,15.34,15.36,15.32,15.34,57400.0,12.068,12.0837,12.0523,12.068,57400.0
2008-09-29 13:20:00,15.35,15.44,15.34,15.44,132800.0,12.0759,12.1467,12.068,12.1467,132800.0
2008-09-29 13:30:00,15.43,15.46,15.3,15.34,343200.0,12.1388,12.1624,12.0365,12.068,343200.0
2008-09-29 13:40:00,15.33,15.33,14.99,15.07,489600.0,12.0601,12.0601,11.7926,11.8556,489600.0
2008-09-29 13:50:00,15.09,15.35,15.06,15.11,692400.0,11.8713,12.0759,11.8477,11.887,692400.0
2008-09-29 14:00:00,15.12,15.29,15.0,15.1,991200.0,11.8949,12.0286,11.8005,11.8792,991200.0
2008-09-29 14:10:00,15.12,15.13,14.97,15.04,469000.0,11.8949,11.9028,11.7769,11.832,469000.0
2008-09-29 14:20:00,15.04,15.13,15.01,15.1,626000.0,11.832,11.9028,11.8084,11.8792,626000.0
2008-09-29 14:30:00,15.1,15.12,15.03,15.1,426000.0,11.8792,11.8949,11.8241,11.8792,426000.0
2008-09-29 14:40:00,15.11,15.18,15.1,15.13,321600.0,11.887,11.9421,11.8792,11.9028,321600.0
2008-09-29 14:50:00,15.13,15.15,15.06,15.06,473000.0,11.9028,11.9185,11.8477,11.8477,473000.0
2008-09-29 15:00:00,15.06,15.11,15.04,15.08,1048200.0,11.8477,11.887,11.832,11.8634,1048200.0
2008-09-29 15:10:00,15.08,15.08,14.97,14.97,765400.0,11.8634,11.8634,11.7769,11.7769,765400.0
2008-09-29 15:20:00,14.97,14.97,14.79,14.83,784800.0,11.7769,11.7769,11.6353,11.6668,784800.0
2008-09-29 15:30:00,14.85,14.88,14.77,14.88,1113800.0,11.6825,11.7061,11.6196,11.7061,1113800.0
2008-09-29 15:40:00,14.88,15.05,14.84,15.01,693200.0,11.7061,11.8398,11.6746,11.8084,693200.0
2008-09-29 15:50:00,15.01,15.11,14.97,15.09,412600.0,11.8084,11.887,11.7769,11.8713,412600.0
2008-09-29 16:00:00,15.09,15.09,15.09,15.09,0.0,11.8713,11.8713,11.8713,11.8713,0.0
2008-09-29 16:10:00,15.09,15.09,15.09,15.09,0.0,11.8713,11.8713,11.8713,11.8713,0.0
2008-09-30 09:30:00,14.95,15.43,14.95,15.11,169000.0,11.7612,12.1388,11.7612,11.887,169000.0
2008-09-30 09:40:00,15.11,15.14,15.01,15.01,169800.0,11.887,11.9106,11.8084,11.8084,169800.0
2008-09-30 09:50:00,15.01,15.04,14.91,14.95,140000.0,11.8084,11.832,11.7297,11.7612,140000.0
2008-09-30 10:00:00,14.94,15.02,14.88,14.94,198600.0,11.7533,11.8162,11.7061,11.7533,198600.0
2008-09-30 10:10:00,14.94,15.01,14.94,14.98,62600.0,11.7533,11.8084,11.7533,11.7848,62600.0
2008-09-30 10:20:00,14.99,14.99,14.93,14.93,127000.0,11.7926,11.7926,11.7454,11.7454,127000.0
2008-09-30 10:30:00,14.94,14.98,14.93,14.96,46600.0,11.7533,11.7848,11.7454,11.769,46600.0
2008-09-30 10:40:00,14.96,15.04,14.94,15.01,72600.0,11.769,11.832,11.7533,11.8084,72600.0
2008-09-30 10:50:00,15.0,15.0,14.95,14.95,139200.0,11.8005,11.8005,11.7612,11.7612,139200.0
2008-09-30 11:00:00,14.95,14.96,14.93,14.95,78400.0,11.7612,11.769,11.7454,11.7612,78400.0
2008-09-30 11:10:00,14.95,14.95,14.9,14.9,85000.0,11.7612,11.7612,11.7218,11.7218,85000.0
2008-09-30 11:20:00,14.88,14.89,14.84,14.88,42600.0,11.7061,11.714,11.6746,11.7061,42600.0
2008-09-30 11:30:00,14.88,14.88,14.85,14.85,275600.0,11.7061,11.7061,11.6825,11.6825,275600.0
2008-09-30 11:40:00,14.85,14.94,14.85,14.94,199000.0,11.6825,11.7533,11.6825,11.7533,199000.0
2008-09-30 11:50:00,14.92,14.94,14.9,14.94,89800.0,11.7376,11.7533,11.7218,11.7533,89800.0
2008-09-30 12:00:00,14.94,14.96,14.89,14.9,233400.0,11.7533,11.769,11.714,11.7218,233400.0
2008-09-30 12:10:00,14.92,14.93,14.88,14.88,37200.0,11.7376,11.7454,11.7061,11.7061,37200.0
2008-09-30 12:20:00,14.9,14.9,14.83,14.84,105400.0,11.7218,11.7218,11.6668,11.6746,105400.0
2008-09-30 12:30:00,14.85,14.88,14.83,14.87,226000.0,11.6825,11.7061,11.6668,11.6982,226000.0
2008-09-30 12:40:00,14.87,14.92,14.87,14.92,225800.0,11.6982,11.7376,11.6982,11.7376,225800.0
2008-09-30 12:50:00,14.91,14.93,14.9,14.93,245400.0,11.7297,11.7454,11.7218,11.7454,245400.0
2008-09-30 13:00:00,14.93,14.93,14.88,14.89,174200.0,11.7454,11.7454,11.7061,11.714,174200.0
2008-09-30 13:10:00,14.9,14.95,14.88,14.94,282800.0,11.7218,11.7612,11.7061,11.7533,282800.0
2008-09-30 13:20:00,14.94,15.03,14.93,15.01,308400.0,11.7533,11.8241,11.7454,11.8084,308400.0
2008-09-30 13:30:00,15.01,15.05,15.01,15.02,322600.0,11.8084,11.8398,11.8084,11.8162,322600.0
2008-09-30 13:40:00,15.02,15.03,14.99,15.02,144600.0,11.8162,11.8241,11.7926,11.8162,144600.0
2008-09-30 13:50:00,15.02,15.05,15.01,15.03,131600.0,11.8162,11.8398,11.8084,11.8241,131600.0
2008-09-30 14:00:00,15.04,15.09,15.03,15.08,111600.0,11.832,11.8713,11.8241,11.8634,111600.0
2008-09-30 14:10:00,15.08,15.14,15.08,15.11,318200.0,11.8634,11.9106,11.8634,11.887,318200.0
2008-09-30 14:20:00,15.11,15.18,15.1,15.18,144600.0,11.887,11.9421,11.8792,11.9421,144600.0
2008-09-30 14:30:00,15.18,15.22,15.15,15.15,175400.0,11.9421,11.9736,11.9185,11.9185,175400.0
2008-09-30 14:40:00,15.15,15.16,15.14,15.15,94600.0,11.9185,11.9264,11.9106,11.9185,94600.0
2008-09-30 14:50:00,15.17,15.21,15.15,15.19,165600.0,11.9342,11.9657,11.9185,11.95,165600.0
2008-09-30 15:00:00,15.19,15.24,15.19,15.22,95600.0,11.95,11.9893,11.95,11.9736,95600.0
2008-09-30 15:10:00,15.21,15.21,15.14,15.17,113800.0,11.9657,11.9657,11.9106,11.9342,113800.0
2008-09-30 15:20:00,15.17,15.24,15.16,15.21,148800.0,11.9342,11.9893,11.9264,11.9657,148800.0
2008-09-30 15:30:00,15.21,15.21,15.15,15.2,551400.0,11.9657,11.9657,11.9185,11.9578,551400.0
2008-09-30 15:40:00,15.21,15.31,15.21,15.29,1003000.0,11.9657,12.0444,11.9657,12.0286,1003000.0
2008-09-30 15:50:00,15.29,15.29,15.2,15.21,909600.0,12.0286,12.0286,11.9578,11.9657,909600.0
2008-09-30 16:00:00,15.2,15.2,15.2,15.2,400.0,11.9578,11.9578,11.9578,11.9578,400.0
2008-09-30 16:10:00,15.2,15.2,15.2,15.2,0.0,11.9578,11.9578,11.9578,11.9578,0.0
2008-10-01 09:30:00,15.31,15.31,15.01,15.13,518400.0,12.0444,12.0444,11.8084,11.9028,518400.0
2008-10-01 09:40:00,15.11,15.24,15.09,15.21,98400.0,11.887,11.9893,11.8713,11.9657,98400.0
2008-10-01 09:50:00,15.2,15.22,15.16,15.22,63800.0,11.9578,11.9736,11.9264,11.9736,63800.0
2008-10-01 10:00:00,15.21,15.21,15.05,15.05,443400.0,11.9657,11.9657,11.8398,11.8398,443400.0
2008-10-01 10:10:00,15.05,15.13,15.03,15.13,485200.0,11.8398,11.9028,11.8241,11.9028,485200.0
2008-10-01 10:20:00,15.13,15.15,15.06,15.07,289800.0,11.9028,11.9185,11.8477,11.8556,289800.0
2008-10-01 10:30:00,15.07,15.08,14.99,15.03,424600.0,11.8556,11.8634,11.7926,11.8241,424600.0
2008-10-01 10:40:00,15.04,15.06,15.01,15.02,69200.0,11.832,11.8477,11.8084,11.8162,69200.0
2008-10-01 10:50:00,15.0,15.02,14.96,15.01,262200.0,11.8005,11.8162,11.769,11.8084,262200.0
2008-10-01 11:00:00,15.01,15.02,14.96,14.99,88400.0,11.8084,11.8162,11.769,11.7926,88400.0
2008-10-01 11:10:00,14.98,15.03,14.98,15.02,93400.0,11.7848,11.8241,11.7848,11.8162,93400.0
2008-10-01 11:20:00,15.03,15.06,15.01,15.03,202400.0,11.8241,11.8477,11.8084,11.8241,202400.0
2008-10-01 11:30:00,15.02,15.03,14.99,15.03,38400.0,11.8162,11.8241,11.7926,11.8241,38400.0
2008-10-01 11:40:00,15.02,15.02,14.99,15.02,117200.0,11.8162,11.8162,11.7926,11.8162,117200.0
2008-10-01 11:50:00,15.02,15.05,14.99,14.99,127400.0,11.8162,11.8398,11.7926,11.7926,127400.0
2008-10-01 12:00:00,14.99,15.01,14.97,15.01,41000.0,11.7926,11.8084,11.7769,11.8084,41000.0
2008-10-01 12:10:00,15.01,15.1,15.0,15.08,229200.0,11.8084,11.8792,11.8005,11.8634,229200.0
2008-10-01 12:20:00,15.06,15.12,15.05,15.06,204800.0,11.8477,11.8949,11.8398,11.8477,204800.0
2008-10-01 12:30:00,15.06,15.12,15.05,15.09,96000.0,11.8477,11.8949,11.8398,11.8713,96000.0
2008-10-01 12:40:00,15.07,15.12,15.05,15.06,80800.0,11.8556,11.8949,11.8398,11.8477,80800.0
2008-10-01 12:50:00,15.06,15.12,15.06,15.1,245200.0,11.8477,11.8949,11.8477,11.8792,245200.0
2008-10-01 13:00:00,15.1,15.1,15.02,15.04,91600.0,11.8792,11.8792,11.8162,11.832,91600.0
2008-10-01 13:10:00,15.04,15.05,14.99,15.0,113800.0,11.832,11.8398,11.7926,11.8005,113800.0
2008-10-01 13:20:00,14.99,15.03,14.97,15.02,112000.0,11.7926,11.8241,11.7769,11.8162,112000.0
2008-10-01 13:30:00,15.03,15.03,14.93,14.95,235400.0,11.8241,11.8241,11.7454,11.7612,235400.0
2008-10-01 13:40:00,14.96,15.08,14.88,14.97,558800.0,11.769,11.8634,11.7061,11.7769,558800.0
2008-10-01 13:50:00,14.97,15.02,14.91,14.94,342400.0,11.7769,11.8162,11.7297,11.7533,342400.0
2008-10-01 14:00:00,14.94,15.01,14.9,14.99,173200.0,11.7533,11.8084,11.7218,11.7926,173200.0
2008-10-01 14:10:00,14.97,15.06,14.96,15.04,182600.0,11.7769,11.8477,11.769,11.832,182600.0
2008-10-01 14:20:00,15.02,15.06,15.01,15.05,91600.0,11.8162,11.8477,11.8084,11.8398,91600.0
2008-10-01 14:30:00,15.04,15.05,14.99,15.04,107800.0,11.832,11.8398,11.7926,11.832,107800.0
2008-10-01 14:40:00,15.04,15.07,15.02,15.06,228200.0,11.832,11.8556,11.8162,11.8477,228200.0
2008-10-01 14:50:00,15.06,15.08,14.95,14.99,154400.0,11.8477,11.8634,11.7612,11.7926,154400.0
2008-10-01 15:00:00,14.99,15.0,14.97,15.0,89000.0,11.7926,11.8005,11.7769,11.8005,89000.0
2008-10-01 15:10:00,15.0,15.05,14.96,14.99,192200.0,11.8005,11.8398,11.769,11.7926,192200.0
2008-10-01 15:20:00,14.98,15.02,14.97,14.99,151600.0,11.7848,11.8162,11.7769,11.7926,151600.0
2008-10-01 15:30:00,14.99,15.03,14.97,14.97,364000.0,11.7926,11.8241,11.7769,11.7769,364000.0
2008-10-01 15:40:00,14.97,15.01,14.94,14.98,449000.0,11.7769,11.8084,11.7533,11.7848,449000.0
2008-10-01 15:50:00,14.99,15.09,14.98,15.09,306000.0,11.7926,11.8713,11.7848,11.8713,306000.0
2008-10-01 16:00:00,15.09,15.21,15.05,15.12,9800.0,11.8713,11.9657,11.8398,11.8949,9800.0
2008-10-01 16:10:00,15.2,15.25,14.91,14.91,2200.0,11.9578,11.9972,11.7297,11.7297,2200.0
2008-10-02 09:30:00,15.13,15.13,14.97,15.1,253200.0,11.9028,11.9028,11.7769,11.8792,253200.0
2008-10-02 09:40:00,15.09,15.1,14.97,14.99,463600.0,11.8713,11.8792,11.7769,11.7926,463600.0
2008-10-02 09:50:00,14.97,14.99,14.8,14.81,491400.0,11.7769,11.7926,11.6432,11.651,491400.0
2008-10-02 10:00:00,14.79,14.8,14.71,14.72,539400.0,11.6353,11.6432,11.5724,11.5802,539400.0
2008-10-02 10:10:00,14.74,14.8,14.73,14.77,274400.0,11.596,11.6432,11.5881,11.6196,274400.0
2008-10-02 10:20:00,14.77,14.77,14.68,14.7,126000.0,11.6196,11.6196,11.5488,11.5645,126000.0
2008-10-02 10:30:00,14.7,14.74,14.7,14.72,51200.0,11.5645,11.596,11.5645,11.5802,51200.0
2008-10-02 10:40:00,14.71,14.71,14.65,14.65,109400.0,11.5724,11.5724,11.5252,11.5252,109400.0
2008-10-02 10:50:00,14.66,14.71,14.65,14.69,51800.0,11.533,11.5724,11.5252,11.5566,51800.0
2008-10-02 11:00:00,14.69,14.71,14.55,14.57,352400.0,11.5566,11.5724,11.4465,11.4622,352400.0
2008-10-02 11:10:00,14.56,14.56,14.53,14.56,419800.0,11.4544,11.4544,11.4308,11.4544,419800.0
2008-10-02 11:20:00,14.56,14.59,14.55,14.58,243600.0,11.4544,11.478,11.4465,11.4701,243600.0
2008-10-02 11:30:00,14.58,14.6,14.56,14.58,358600.0,11.4701,11.4858,11.4544,11.4701,358600.0
2008-10-02 11:40:00,14.58,14.61,14.56,14.59,158000.0,11.4701,11.4937,11.4544,11.478,158000.0
2008-10-02 11:50:00,14.58,14.65,14.57,14.63,626800.0,11.4701,11.5252,11.4622,11.5094,626800.0
2008-10-02 12:00:00,14.63,14.67,14.63,14.65,247000.0,11.5094,11.5409,11.5094,11.5252,247000.0
2008-10-02 12:10:00,14.65,14.67,14.62,14.65,301000.0,11.5252,11.5409,11.5016,11.5252,301000.0
2008-10-02 12:20:00,14.65,14.66,14.64,14.65,268200.0,11.5252,11.533,11.5173,11.5252,268200.0
2008-10-02 12:30:00,14.65,14.68,14.64,14.65,536200.0,11.5252,11.5488,11.5173,11.5252,536200.0
2008-10-02 12:40:00,14.65,14.65,14.57,14.6,344000.0,11.5252,11.5252,11.4622,11.4858,344000.0
2008-10-02 12:50:00,14.6,14.64,14.6,14.62,64000.0,11.4858,11.5173,11.4858,11.5016,64000.0
2008-10-02 13:00:00,14.61,14.61,14.55,14.55,173000.0,11.4937,11.4937,11.4465,11.4465,173000.0
2008-10-02 13:10:00,14.55,14.56,14.52,14.55,227600.0,11.4465,11.4544,11.4229,11.4465,227600.0
2008-10-02 13:20:00,14.55,14.55,14.52,14.53,346000.0,11.4465,11.4465,11.4229,11.4308,346000.0
2008-10-02 13:30:00,14.53,14.56,14.52,14.52,234000.0,11.4308,11.4544,11.4229,11.4229,234000.0
2008-10-02 13:40:00,14.52,14.62,14.49,14.6,442600.0,11.4229,11.5016,11.3993,11.4858,442600.0
2008-10-02 13:50:00,14.6,14.61,14.48,14.52,610000.0,11.4858,11.4937,11.3914,11.4229,610000.0
2008-10-02 14:00:00,14.52,14.56,14.51,14.53,194000.0,11.4229,11.4544,11.415,11.4308,194000.0
2008-10-02 14:10:00,14.54,14.57,14.49,14.49,151600.0,11.4386,11.4622,11.3993,11.3993,151600.0
2008-10-02 14:20:00,14.49,14.5,14.46,14.49,331000.0,11.3993,11.4072,11.3757,11.3993,331000.0
2008-10-02 14:30:00,14.49,14.5,14.41,14.44,554600.0,11.3993,11.4072,11.3364,11.36,554600.0
2008-10-02 14:40:00,14.45,14.5,14.45,14.49,408200.0,11.3678,11.4072,11.3678,11.3993,408200.0
2008-10-02 14:50:00,14.49,14.51,14.43,14.5,509600.0,11.3993,11.415,11.3521,11.4072,509600.0
2008-10-02 15:00:00,14.51,14.52,14.47,14.47,376800.0,11.415,11.4229,11.3836,11.3836,376800.0
2008-10-02 15:10:00,14.47,14.49,14.4,14.4,196400.0,11.3836,11.3993,11.3285,11.3285,196400.0
2008-10-02 15:20:00,14.4,14.42,14.38,14.4,533600.0,11.3285,11.3442,11.3128,11.3285,533600.0
2008-10-02 15:30:00,14.4,14.45,14.38,14.38,451800.0,11.3285,11.3678,11.3128,11.3128,451800.0
2008-10-02 15:40:00,14.38,14.4,14.35,14.36,717200.0,11.3128,11.3285,11.2892,11.297,717200.0
2008-10-02 15:50:00,14.36,14.46,14.35,14.4,608400.0,11.297,11.3757,11.2892,11.3285,608400.0
2008-10-02 16:00:00,14.31,14.31,14.31,14.31,800.0,11.2577,11.2577,11.2577,11.2577,800.0
2008-10-02 16:10:00,14.31,14.31,14.31,14.31,0.0,11.2577,11.2577,11.2577,11.2577,0.0
2008-10-03 09:30:00,14.91,14.91,14.58,14.68,391800.0,11.7297,11.7297,11.4701,11.5488,391800.0
2008-10-03 09:40:00,14.7,14.76,14.56,14.58,340000.0,11.5645,11.6117,11.4544,11.4701,340000.0
2008-10-03 09:50:00,14.6,14.64,14.54,14.55,500000.0,11.4858,11.5173,11.4386,11.4465,500000.0
2008-10-03 10:00:00,14.56,14.61,14.52,14.55,603600.0,11.4544,11.4937,11.4229,11.4465,603600.0
2008-10-03 10:10:00,14.55,14.55,14.49,14.49,190600.0,11.4465,11.4465,11.3993,11.3993,190600.0
2008-10-03 10:20:00,14.49,14.54,14.43,14.46,235800.0,11.3993,11.4386,11.3521,11.3757,235800.0
2008-10-03 10:30:00,14.46,14.47,14.43,14.45,215000.0,11.3757,11.3836,11.3521,11.3678,215000.0
2008-10-03 10:40:00,14.46,14.46,14.38,14.4,315400.0,11.3757,11.3757,11.3128,11.3285,315400.0
2008-10-03 10:50:00,14.4,14.52,14.38,14.52,896200.0,11.3285,11.4229,11.3128,11.4229,896200.0
2008-10-03 11:00:00,14.52,14.56,14.49,14.53,278800.0,11.4229,11.4544,11.3993,11.4308,278800.0
2008-10-03 11:10:00,14.53,14.55,14.51,14.52,257200.0,11.4308,11.4465,11.415,11.4229,257200.0
2008-10-03 11:20:00,14.52,14.55,14.49,14.54,164200.0,11.4229,11.4465,11.3993,11.4386,164200.0
2008-10-03 11:30:00,14.54,14.55,14.51,14.51,98000.0,11.4386,11.4465,11.415,11.415,98000.0
2008-10-03 11:40:00,14.52,14.52,14.47,14.49,321400.0,11.4229,11.4229,11.3836,11.3993,321400.0
2008-10-03 11:50:00,14.49,14.49,14.45,14.46,73800.0,11.3993,11.3993,11.3678,11.3757,73800.0
2008-10-03 12:00:00,14.46,14.47,14.44,14.44,102000.0,11.3757,11.3836,11.36,11.36,102000.0
2008-10-03 12:10:00,14.44,14.49,14.43,14.47,496800.0,11.36,11.3993,11.3521,11.3836,496800.0
2008-10-03 12:20:00,14.47,14.47,14.41,14.46,208800.0,11.3836,11.3836,11.3364,11.3757,208800.0
2008-10-03 12:30:00,14.46,14.49,14.45,14.49,506400.0,11.3757,11.3993,11.3678,11.3993,506400.0
2008-10-03 12:40:00,14.49,14.55,14.49,14.54,787200.0,11.3993,11.4465,11.3993,11.4386,787200.0
2008-10-03 12:50:00,14.54,14.58,14.53,14.57,1223600.0,11.4386,11.4701,11.4308,11.4622,1223600.0
2008-10-03 13:00:00,14.57,14.62,14.51,14.6,759200.0,11.4622,11.5016,11.415,11.4858,759200.0
2008-10-03 13:10:00,14.6,14.61,14.54,14.56,582600.0,11.4858,11.4937,11.4386,11.4544,582600.0
2008-10-03 13:20:00,14.56,14.61,14.35,14.37,1138400.0,11.4544,11.4937,11.2892,11.3049,1138400.0
2008-10-03 13:30:00,14.37,14.38,14.24,14.26,418200.0,11.3049,11.3128,11.2026,11.2183,418200.0
2008-10-03 13:40:00,14.26,14.26,14.1,14.24,565800.0,11.2183,11.2183,11.0925,11.2026,565800.0
2008-10-03 13:50:00,14.24,14.29,14.15,14.15,369000.0,11.2026,11.2419,11.1318,11.1318,369000.0
2008-10-03 14:00:00,14.17,14.17,14.05,14.13,753600.0,11.1475,11.1475,11.0531,11.1161,753600.0
2008-10-03 14:10:00,14.13,14.19,14.12,14.13,128600.0,11.1161,11.1633,11.1082,11.1161,128600.0
2008-10-03 14:20:00,14.13,14.14,14.01,14.03,257600.0,11.1161,11.1239,11.0217,11.0374,257600.0
2008-10-03 14:30:00,14.03,14.03,13.92,13.99,500400.0,11.0374,11.0374,10.9509,11.0059,500400.0
2008-10-03 14:40:00,14.01,14.03,13.9,13.91,551600.0,11.0217,11.0374,10.9351,10.943,551600.0
2008-10-03 14:50:00,13.91,14.05,13.91,14.04,153200.0,10.943,11.0531,10.943,11.0453,153200.0
2008-10-03 15:00:00,14.04,14.1,14.03,14.05,275200.0,11.0453,11.0925,11.0374,11.0531,275200.0
2008-10-03 15:10:00,14.05,14.05,13.99,14.0,370800.0,11.0531,11.0531,11.0059,11.0138,370800.0
2008-10-03 15:20:00,13.99,14.02,13.95,13.97,369800.0,11.0059,11.0295,10.9745,10.9902,369800.0
2008-10-03 15:30:00,13.97,14.0,13.94,13.94,654400.0,10.9902,11.0138,10.9666,10.9666,654400.0
2008-10-03 15:40:00,13.94,13.94,13.82,13.84,1132400.0,10.9666,10.9666,10.8722,10.8879,1132400.0
2008-10-03 15:50:00,13.84,13.92,13.83,13.92,1426200.0,10.8879,10.9509,10.8801,10.9509,1426200.0
2008-10-03 16:00:00,13.93,13.93,13.8,13.8,800.0,10.9587,10.9587,10.8565,10.8565,800.0
2008-10-03 16:10:00,13.8,13.8,13.8,13.8,0.0,10.8565,10.8565,10.8565,10.8565,0.0
2008-10-06 09:30:00,13.55,13.65,13.44,13.58,228600.0,10.6598,10.7385,10.5733,10.6834,228600.0
2008-10-06 09:40:00,13.58,13.64,13.46,13.49,1604000.0,10.6834,10.7306,10.589,10.6126,1604000.0
2008-10-06 09:50:00,13.49,13.55,13.4,13.43,909200.0,10.6126,10.6598,10.5418,10.5654,909200.0
2008-10-06 10:00:00,13.42,13.44,13.29,13.34,608000.0,10.5575,10.5733,10.4552,10.4946,608000.0
2008-10-06 10:10:00,13.34,13.38,13.24,13.26,467400.0,10.4946,10.5261,10.4159,10.4316,467400.0
2008-10-06 10:20:00,13.27,13.28,13.19,13.24,883400.0,10.4395,10.4474,10.3766,10.4159,883400.0
2008-10-06 10:30:00,13.24,13.26,13.13,13.15,249600.0,10.4159,10.4316,10.3294,10.3451,249600.0
2008-10-06 10:40:00,13.15,13.25,13.06,13.18,1282000.0,10.3451,10.4238,10.2743,10.3687,1282000.0
2008-10-06 10:50:00,13.18,13.3,13.13,13.3,755600.0,10.3687,10.4631,10.3294,10.4631,755600.0
2008-10-06 11:00:00,13.31,13.41,13.3,13.4,1099600.0,10.471,10.5497,10.4631,10.5418,1099600.0
2008-10-06 11:10:00,13.4,13.57,13.4,13.56,1138800.0,10.5418,10.6755,10.5418,10.6677,1138800.0
2008-10-06 11:20:00,13.56,13.56,13.48,13.5,103400.0,10.6677,10.6677,10.6047,10.6205,103400.0
2008-10-06 11:30:00,13.5,13.51,13.44,13.49,306200.0,10.6205,10.6283,10.5733,10.6126,306200.0
2008-10-06 11:40:00,13.49,13.5,13.38,13.4,106400.0,10.6126,10.6205,10.5261,10.5418,106400.0
2008-10-06 11:50:00,13.4,13.46,13.38,13.43,333200.0,10.5418,10.589,10.5261,10.5654,333200.0
2008-10-06 12:00:00,13.43,13.5,13.4,13.4,186400.0,10.5654,10.6205,10.5418,10.5418,186400.0
2008-10-06 12:10:00,13.4,13.44,13.36,13.44,190200.0,10.5418,10.5733,10.5103,10.5733,190200.0
2008-10-06 12:20:00,13.44,13.44,13.35,13.38,309000.0,10.5733,10.5733,10.5025,10.5261,309000.0
2008-10-06 12:30:00,13.38,13.4,13.3,13.31,424000.0,10.5261,10.5418,10.4631,10.471,424000.0
2008-10-06 12:40:00,13.3,13.33,13.25,13.31,269800.0,10.4631,10.4867,10.4238,10.471,269800.0
2008-10-06 12:50:00,13.31,13.32,13.27,13.28,108400.0,10.471,10.4789,10.4395,10.4474,108400.0
2008-10-06 13:00:00,13.27,13.37,13.24,13.31,183000.0,10.4395,10.5182,10.4159,10.471,183000.0
2008-10-06 13:10:00,13.3,13.35,13.29,13.33,391600.0,10.4631,10.5025,10.4552,10.4867,391600.0
2008-10-06 13:20:00,13.33,13.38,13.31,13.32,267000.0,10.4867,10.5261,10.471,10.4789,267000.0
2008-10-06 13:30:00,13.32,13.32,13.24,13.25,145000.0,10.4789,10.4789,10.4159,10.4238,145000.0
2008-10-06 13:40:00,13.26,13.32,13.2,13.2,356200.0,10.4316,10.4789,10.3844,10.3844,356200.0
2008-10-06 13:50:00,13.2,13.28,13.18,13.24,357000.0,10.3844,10.4474,10.3687,10.4159,357000.0
2008-10-06 14:00:00,13.22,13.27,13.16,13.17,646200.0,10.4002,10.4395,10.353,10.3608,646200.0
2008-10-06 14:10:00,13.18,13.22,13.13,13.13,473400.0,10.3687,10.4002,10.3294,10.3294,473400.0
2008-10-06 14:20:00,13.13,13.13,13.05,13.06,900600.0,10.3294,10.3294,10.2664,10.2743,900600.0
2008-10-06 14:30:00,13.07,13.11,12.99,13.11,836800.0,10.2822,10.3136,10.2192,10.3136,836800.0
2008-10-06 14:40:00,13.1,13.1,12.99,13.03,526600.0,10.3058,10.3058,10.2192,10.2507,526600.0
2008-10-06 14:50:00,13.04,13.18,13.03,13.13,634600.0,10.2586,10.3687,10.2507,10.3294,634600.0
2008-10-06 15:00:00,13.13,13.28,13.08,13.26,638200.0,10.3294,10.4474,10.29,10.4316,638200.0
2008-10-06 15:10:00,13.27,13.53,13.26,13.52,947800.0,10.4395,10.6441,10.4316,10.6362,947800.0
2008-10-06 15:20:00,13.52,13.6,13.43,13.59,983600.0,10.6362,10.6991,10.5654,10.6913,983600.0
2008-10-06 15:30:00,13.59,13.63,13.55,13.56,884000.0,10.6913,10.7227,10.6598,10.6677,884000.0
2008-10-06 15:40:00,13.58,13.77,13.52,13.73,1294600.0,10.6834,10.8329,10.6362,10.8014,1294600.0
2008-10-06 15:50:00,13.72,13.85,13.69,13.81,1593800.0,10.7935,10.8958,10.7699,10.8643,1593800.0
2008-10-06 16:00:00,13.77,13.85,13.7,13.83,39200.0,10.8329,10.8958,10.7778,10.8801,39200.0
2008-10-06 16:10:00,13.56,13.67,13.56,13.58,6600.0,10.6677,10.7542,10.6677,10.6834,6600.0
2008-10-07 09:30:00,13.74,14.04,13.74,13.94,502600.0,10.8093,11.0453,10.8093,10.9666,502600.0
2008-10-07 09:40:00,13.94,14.1,13.89,13.92,953800.0,10.9666,11.0925,10.9273,10.9509,953800.0
2008-10-07 09:50:00,13.9,13.9,13.62,13.67,872200.0,10.9351,10.9351,10.7149,10.7542,872200.0
2008-10-07 10:00:00,13.67,13.72,13.55,13.68,535400.0,10.7542,10.7935,10.6598,10.7621,535400.0
2008-10-07 10:10:00,13.68,13.83,13.68,13.79,808600.0,10.7621,10.8801,10.7621,10.8486,808600.0
2008-10-07 10:20:00,13.77,13.86,13.7,13.85,447000.0,10.8329,10.9037,10.7778,10.8958,447000.0
2008-10-07 10:30:00,13.84,13.88,13.78,13.83,453000.0,10.8879,10.9194,10.8407,10.8801,453000.0
2008-10-07 10:40:00,13.85,13.85,13.76,13.77,178400.0,10.8958,10.8958,10.825,10.8329,178400.0
2008-10-07 10:50:00,13.76,13.77,13.69,13.71,198600.0,10.825,10.8329,10.7699,10.7857,198600.0
2008-10-07 11:00:00,13.72,13.72,13.63,13.66,414600.0,10.7935,10.7935,10.7227,10.7463,414600.0
2008-10-07 11:10:00,13.65,13.68,13.63,13.67,693200.0,10.7385,10.7621,10.7227,10.7542,693200.0
2008-10-07 11:20:00,13.68,13.68,13.51,13.54,1040200.0,10.7621,10.7621,10.6283,10.6519,1040200.0
2008-10-07 11:30:00,13.53,13.59,13.52,13.55,279600.0,10.6441,10.6913,10.6362,10.6598,279600.0
2008-10-07 11:40:00,13.56,13.68,13.53,13.67,194400.0,10.6677,10.7621,10.6441,10.7542,194400.0
2008-10-07 11:50:00,13.65,13.66,13.57,13.59,227800.0,10.7385,10.7463,10.6755,10.6913,227800.0
2008-10-07 12:00:00,13.59,13.59,13.49,13.5,155800.0,10.6913,10.6913,10.6126,10.6205,155800.0
2008-10-07 12:10:00,13.51,13.56,13.51,13.54,126200.0,10.6283,10.6677,10.6283,10.6519,126200.0
2008-10-07 12:20:00,13.55,13.56,13.36,13.4,246000.0,10.6598,10.6677,10.5103,10.5418,246000.0
2008-10-07 12:30:00,13.41,13.44,13.33,13.36,288000.0,10.5497,10.5733,10.4867,10.5103,288000.0
2008-10-07 12:40:00,13.36,13.38,13.28,13.3,391600.0,10.5103,10.5261,10.4474,10.4631,391600.0
2008-10-07 12:50:00,13.3,13.38,13.27,13.37,316600.0,10.4631,10.5261,10.4395,10.5182,316600.0
2008-10-07 13:00:00,13.37,13.49,13.37,13.47,155000.0,10.5182,10.6126,10.5182,10.5969,155000.0
2008-10-07 13:10:00,13.47,13.5,13.37,13.42,244600.0,10.5969,10.6205,10.5182,10.5575,244600.0
2008-10-07 13:20:00,13.42,13.46,13.21,13.28,811600.0,10.5575,10.589,10.3923,10.4474,811600.0
2008-10-07 13:30:00,13.29,13.38,13.25,13.36,462800.0,10.4552,10.5261,10.4238,10.5103,462800.0
2008-10-07 13:40:00,13.36,13.36,13.13,13.13,826600.0,10.5103,10.5103,10.3294,10.3294,826600.0
2008-10-07 13:50:00,13.15,13.15,13.08,13.1,793000.0,10.3451,10.3451,10.29,10.3058,793000.0
2008-10-07 14:00:00,13.09,13.23,13.07,13.21,221600.0,10.2979,10.408,10.2822,10.3923,221600.0
2008-10-07 14:10:00,13.21,13.37,13.09,13.31,494200.0,10.3923,10.5182,10.2979,10.471,494200.0
2008-10-07 14:20:00,13.33,13.42,13.28,13.36,315200.0,10.4867,10.5575,10.4474,10.5103,315200.0
2008-10-07 14:30:00,13.35,13.46,13.33,13.35,426400.0,10.5025,10.589,10.4867,10.5025,426400.0
2008-10-07 14:40:00,13.36,13.41,13.25,13.38,615000.0,10.5103,10.5497,10.4238,10.5261,615000.0
2008-10-07 14:50:00,13.37,13.37,13.22,13.22,314200.0,10.5182,10.5182,10.4002,10.4002,314200.0
2008-10-07 15:00:00,13.24,13.24,13.12,13.15,409800.0,10.4159,10.4159,10.3215,10.3451,409800.0
2008-10-07 15:10:00,13.15,13.18,12.98,12.99,1169000.0,10.3451,10.3687,10.2114,10.2192,1169000.0
2008-10-07 15:20:00,12.99,13.09,12.96,13.07,1100200.0,10.2192,10.2979,10.1956,10.2822,1100200.0
2008-10-07 15:30:00,13.08,13.15,13.03,13.1,667000.0,10.29,10.3451,10.2507,10.3058,667000.0
2008-10-07 15:40:00,13.1,13.11,12.99,13.0,619800.0,10.3058,10.3136,10.2192,10.2271,619800.0
2008-10-07 15:50:00,12.99,13.03,12.97,12.99,1266800.0,10.2192,10.2507,10.2035,10.2192,1266800.0
2008-10-07 16:00:00,12.99,12.99,12.99,12.99,0.0,10.2192,10.2192,10.2192,10.2192,0.0
2008-10-07 16:10:00,12.99,12.99,12.99,12.99,0.0,10.2192,10.2192,10.2192,10.2192,0.0
2008-10-08 09:30:00,12.34,13.13,12.34,13.11,473000.0,9.7079,10.3294,9.7079,10.3136,473000.0
2008-10-08 09:40:00,13.12,13.28,13.11,13.27,804600.0,10.3215,10.4474,10.3136,10.4395,804600.0
2008-10-08 09:50:00,13.27,13.38,13.21,13.27,1190200.0,10.4395,10.5261,10.3923,10.4395,1190200.0
2008-10-08 10:00:00,13.27,13.5,13.27,13.37,1653600.0,10.4395,10.6205,10.4395,10.5182,1653600.0
2008-10-08 10:10:00,13.36,13.42,13.15,13.17,878400.0,10.5103,10.5575,10.3451,10.3608,878400.0
2008-10-08 10:20:00,13.17,13.17,12.96,13.06,772400.0,10.3608,10.3608,10.1956,10.2743,772400.0
2008-10-08 10:30:00,13.07,13.13,12.95,13.05,978600.0,10.2822,10.3294,10.1878,10.2664,978600.0
2008-10-08 10:40:00,13.06,13.1,12.85,12.87,683000.0,10.2743,10.3058,10.1091,10.1248,683000.0
2008-10-08 10:50:00,12.87,13.06,12.87,12.97,448000.0,10.1248,10.2743,10.1248,10.2035,448000.0
2008-10-08 11:00:00,12.97,13.08,12.88,12.97,360600.0,10.2035,10.29,10.1327,10.2035,360600.0
2008-10-08 11:10:00,12.97,13.03,12.9,12.97,710600.0,10.2035,10.2507,10.1484,10.2035,710600.0
2008-10-08 11:20:00,12.97,13.12,12.97,13.0,393200.0,10.2035,10.3215,10.2035,10.2271,393200.0
2008-10-08 11:30:00,13.02,13.03,12.84,12.94,269600.0,10.2428,10.2507,10.1012,10.1799,269600.0
2008-10-08 11:40:00,12.92,12.95,12.76,12.86,219400.0,10.1642,10.1878,10.0383,10.117,219400.0
2008-10-08 11:50:00,12.86,12.97,12.78,12.97,260400.0,10.117,10.2035,10.054,10.2035,260400.0
2008-10-08 12:00:00,12.96,12.96,12.74,12.78,137000.0,10.1956,10.1956,10.0226,10.054,137000.0
2008-10-08 12:10:00,12.78,12.88,12.75,12.84,278000.0,10.054,10.1327,10.0304,10.1012,278000.0
2008-10-08 12:20:00,12.84,12.86,12.73,12.74,181600.0,10.1012,10.117,10.0147,10.0226,181600.0
2008-10-08 12:30:00,12.75,12.8,12.66,12.73,228800.0,10.0304,10.0698,9.9596,10.0147,228800.0
2008-10-08 12:40:00,12.73,12.85,12.7,12.76,147800.0,10.0147,10.1091,9.9911,10.0383,147800.0
2008-10-08 12:50:00,12.74,12.83,12.74,12.8,145800.0,10.0226,10.0934,10.0226,10.0698,145800.0
2008-10-08 13:00:00,12.8,13.03,12.8,13.01,669600.0,10.0698,10.2507,10.0698,10.235,669600.0
2008-10-08 13:10:00,13.01,13.13,12.96,13.12,1030800.0,10.235,10.3294,10.1956,10.3215,1030800.0
2008-10-08 13:20:00,13.13,13.15,13.0,13.01,888800.0,10.3294,10.3451,10.2271,10.235,888800.0
2008-10-08 13:30:00,13.01,13.19,12.97,13.11,620600.0,10.235,10.3766,10.2035,10.3136,620600.0
2008-10-08 13:40:00,13.11,13.2,13.09,13.09,303000.0,10.3136,10.3844,10.2979,10.2979,303000.0
2008-10-08 13:50:00,13.11,13.26,13.09,13.24,388400.0,10.3136,10.4316,10.2979,10.4159,388400.0
2008-10-08 14:00:00,13.24,13.33,13.18,13.33,1115200.0,10.4159,10.4867,10.3687,10.4867,1115200.0
2008-10-08 14:10:00,13.34,13.35,13.26,13.31,1820400.0,10.4946,10.5025,10.4316,10.471,1820400.0
2008-10-08 14:20:00,13.31,13.38,13.21,13.22,697400.0,10.471,10.5261,10.3923,10.4002,697400.0
2008-10-08 14:30:00,13.22,13.3,13.2,13.24,355400.0,10.4002,10.4631,10.3844,10.4159,355400.0
2008-10-08 14:40:00,13.22,13.25,13.11,13.18,375400.0,10.4002,10.4238,10.3136,10.3687,375400.0
2008-10-08 14:50:00,13.18,13.27,13.18,13.19,294200.0,10.3687,10.4395,10.3687,10.3766,294200.0
2008-10-08 15:00:00,13.18,13.22,13.08,13.18,521200.0,10.3687,10.4002,10.29,10.3687,521200.0
2008-10-08 15:10:00,13.17,13.21,13.03,13.21,466400.0,10.3608,10.3923,10.2507,10.3923,466400.0
2008-10-08 15:20:00,13.22,13.31,13.18,13.22,1517600.0,10.4002,10.471,10.3687,10.4002,1517600.0
2008-10-08 15:30:00,13.22,13.29,13.07,13.08,629800.0,10.4002,10.4552,10.2822,10.29,629800.0
2008-10-08 15:40:00,13.09,13.14,12.92,12.95,1288600.0,10.2979,10.3372,10.1642,10.1878,1288600.0
2008-10-08 15:50:00,12.95,12.99,12.85,12.85,1385400.0,10.1878,10.2192,10.1091,10.1091,1385400.0
2008-10-08 16:00:00,12.85,12.85,12.85,12.85,100000.0,10.1091,10.1091,10.1091,10.1091,100000.0
2008-10-08 16:10:00,12.85,12.85,12.85,12.85,0.0,10.1091,10.1091,10.1091,10.1091,0.0
2008-10-09 09:30:00,12.73,13.01,12.73,12.98,1208400.0,10.0147,10.235,10.0147,10.2114,1208400.0
2008-10-09 09:40:00,12.97,13.22,12.97,13.18,1549800.0,10.2035,10.4002,10.2035,10.3687,1549800.0
2008-10-09 09:50:00,13.18,13.22,12.97,12.99,836200.0,10.3687,10.4002,10.2035,10.2192,836200.0
2008-10-09 10:00:00,13.0,13.0,12.84,12.95,862200.0,10.2271,10.2271,10.1012,10.1878,862200.0
2008-10-09 10:10:00,12.95,13.03,12.92,12.97,544200.0,10.1878,10.2507,10.1642,10.2035,544200.0
2008-10-09 10:20:00,12.97,13.0,12.77,12.78,1006800.0,10.2035,10.2271,10.0462,10.054,1006800.0
2008-10-09 10:30:00,12.78,12.88,12.77,12.79,556200.0,10.054,10.1327,10.0462,10.0619,556200.0
2008-10-09 10:40:00,12.79,12.86,12.72,12.82,753800.0,10.0619,10.117,10.0068,10.0855,753800.0
2008-10-09 10:50:00,12.82,12.84,12.65,12.69,519600.0,10.0855,10.1012,9.9518,9.9832,519600.0
2008-10-09 11:00:00,12.68,12.72,12.53,12.71,314600.0,9.9754,10.0068,9.8574,9.999,314600.0
2008-10-09 11:10:00,12.69,12.8,12.67,12.74,193000.0,9.9832,10.0698,9.9675,10.0226,193000.0
2008-10-09 11:20:00,12.75,12.81,12.65,12.74,620200.0,10.0304,10.0776,9.9518,10.0226,620200.0
2008-10-09 11:30:00,12.74,12.83,12.66,12.77,340200.0,10.0226,10.0934,9.9596,10.0462,340200.0
2008-10-09 11:40:00,12.76,12.87,12.72,12.79,279200.0,10.0383,10.1248,10.0068,10.0619,279200.0
2008-10-09 11:50:00,12.78,12.79,12.65,12.65,186200.0,10.054,10.0619,9.9518,9.9518,186200.0
2008-10-09 12:00:00,12.65,12.71,12.6,12.67,109800.0,9.9518,9.999,9.9124,9.9675,109800.0
2008-10-09 12:10:00,12.67,12.76,12.65,12.71,198800.0,9.9675,10.0383,9.9518,9.999,198800.0
2008-10-09 12:20:00,12.7,12.83,12.68,12.72,921200.0,9.9911,10.0934,9.9754,10.0068,921200.0
2008-10-09 12:30:00,12.72,12.73,12.67,12.67,43600.0,10.0068,10.0147,9.9675,9.9675,43600.0
2008-10-09 12:40:00,12.66,12.66,12.56,12.57,94000.0,9.9596,9.9596,9.881,9.8888,94000.0
2008-10-09 12:50:00,12.56,12.62,12.55,12.59,90600.0,9.881,9.9282,9.8731,9.9046,90600.0
2008-10-09 13:00:00,12.6,12.62,12.56,12.6,76400.0,9.9124,9.9282,9.881,9.9124,76400.0
2008-10-09 13:10:00,12.59,12.69,12.59,12.65,147600.0,9.9046,9.9832,9.9046,9.9518,147600.0
2008-10-09 13:20:00,12.63,12.74,12.58,12.67,329400.0,9.936,10.0226,9.8967,9.9675,329400.0
2008-10-09 13:30:00,12.67,12.75,12.6,12.63,426600.0,9.9675,10.0304,9.9124,9.936,426600.0
2008-10-09 13:40:00,12.63,12.67,12.61,12.62,253800.0,9.936,9.9675,9.9203,9.9282,253800.0
2008-10-09 13:50:00,12.63,12.68,12.6,12.63,203000.0,9.936,9.9754,9.9124,9.936,203000.0
2008-10-09 14:00:00,12.65,12.67,12.6,12.65,191200.0,9.9518,9.9675,9.9124,9.9518,191200.0
2008-10-09 14:10:00,12.65,12.65,12.46,12.47,238800.0,9.9518,9.9518,9.8023,9.8102,238800.0
2008-10-09 14:20:00,12.47,12.51,12.43,12.44,479600.0,9.8102,9.8416,9.7787,9.7866,479600.0
2008-10-09 14:30:00,12.45,12.47,12.4,12.41,227600.0,9.7944,9.8102,9.7551,9.763,227600.0
2008-10-09 14:40:00,12.42,12.44,12.34,12.35,619200.0,9.7708,9.7866,9.7079,9.7158,619200.0
2008-10-09 14:50:00,12.35,12.35,12.22,12.22,1329400.0,9.7158,9.7158,9.6135,9.6135,1329400.0
2008-10-09 15:00:00,12.22,12.24,12.06,12.22,959400.0,9.6135,9.6292,9.4876,9.6135,959400.0
2008-10-09 15:10:00,12.2,12.2,12.07,12.09,624200.0,9.5977,9.5977,9.4955,9.5112,624200.0
2008-10-09 15:20:00,12.09,12.13,12.0,12.0,482600.0,9.5112,9.5427,9.4404,9.4404,482600.0
2008-10-09 15:30:00,12.02,12.06,11.86,11.87,1234400.0,9.4561,9.4876,9.3303,9.3381,1234400.0
2008-10-09 15:40:00,11.87,11.87,11.69,11.72,1266000.0,9.3381,9.3381,9.1965,9.2201,1266000.0
2008-10-09 15:50:00,11.72,12.06,11.72,11.86,1455000.0,9.2201,9.4876,9.2201,9.3303,1455000.0
2008-10-09 16:00:00,11.86,11.86,11.86,11.86,0.0,9.3303,9.3303,9.3303,9.3303,0.0
2008-10-09 16:10:00,11.86,11.86,11.86,11.86,0.0,9.3303,9.3303,9.3303,9.3303,0.0
2008-10-10 09:30:00,11.02,11.33,10.83,10.89,1292200.0,8.6694,8.9133,8.52,8.5672,1292200.0
2008-10-10 09:40:00,10.93,11.8,10.93,11.68,1068000.0,8.5986,9.2831,8.5986,9.1887,1068000.0
2008-10-10 09:50:00,11.67,11.72,11.47,11.53,402800.0,9.1808,9.2201,9.0235,9.0707,402800.0
2008-10-10 10:00:00,11.53,12.12,11.51,12.05,1186400.0,9.0707,9.5348,9.0549,9.4797,1186400.0
2008-10-10 10:10:00,12.05,12.11,11.85,11.88,300200.0,9.4797,9.5269,9.3224,9.346,300200.0
2008-10-10 10:20:00,11.88,11.97,11.78,11.8,454200.0,9.346,9.4168,9.2673,9.2831,454200.0
2008-10-10 10:30:00,11.81,11.82,11.58,11.6,532600.0,9.2909,9.2988,9.11,9.1257,532600.0
2008-10-10 10:40:00,11.58,11.58,11.35,11.54,1144200.0,9.11,9.11,8.9291,9.0785,1144200.0
2008-10-10 10:50:00,11.56,11.61,11.47,11.52,258400.0,9.0943,9.1336,9.0235,9.0628,258400.0
2008-10-10 11:00:00,11.53,11.61,11.38,11.4,195000.0,9.0707,9.1336,8.9527,8.9684,195000.0
2008-10-10 11:10:00,11.4,11.47,11.29,11.37,364800.0,8.9684,9.0235,8.8818,8.9448,364800.0
2008-10-10 11:20:00,11.37,11.43,11.35,11.35,406400.0,8.9448,8.992,8.9291,8.9291,406400.0
2008-10-10 11:30:00,11.36,11.4,11.26,11.38,411600.0,8.9369,8.9684,8.8582,8.9527,411600.0
2008-10-10 11:40:00,11.38,11.42,11.31,11.32,1285400.0,8.9527,8.9841,8.8976,8.9054,1285400.0
2008-10-10 11:50:00,11.31,11.31,11.18,11.29,433400.0,8.8976,8.8976,8.7953,8.8818,433400.0
2008-10-10 12:00:00,11.28,11.35,11.26,11.3,431800.0,8.874,8.9291,8.8582,8.8897,431800.0
2008-10-10 12:10:00,11.31,11.45,11.31,11.39,214200.0,8.8976,9.0077,8.8976,8.9605,214200.0
2008-10-10 12:20:00,11.4,11.55,11.34,11.36,678800.0,8.9684,9.0864,8.9212,8.9369,678800.0
2008-10-10 12:30:00,11.35,11.38,11.27,11.31,258400.0,8.9291,8.9527,8.8661,8.8976,258400.0
2008-10-10 12:40:00,11.31,11.51,11.29,11.38,368200.0,8.8976,9.0549,8.8818,8.9527,368200.0
2008-10-10 12:50:00,11.38,11.43,11.35,11.4,76600.0,8.9527,8.992,8.9291,8.9684,76600.0
2008-10-10 13:00:00,11.41,11.41,11.33,11.36,131400.0,8.9763,8.9763,8.9133,8.9369,131400.0
2008-10-10 13:10:00,11.36,11.36,11.2,11.21,699200.0,8.9369,8.9369,8.811,8.8189,699200.0
2008-10-10 13:20:00,11.21,11.32,11.16,11.29,683000.0,8.8189,8.9054,8.7796,8.8818,683000.0
2008-10-10 13:30:00,11.29,11.3,11.19,11.28,178800.0,8.8818,8.8897,8.8032,8.874,178800.0
2008-10-10 13:40:00,11.28,11.28,11.08,11.08,170400.0,8.874,8.874,8.7166,8.7166,170400.0
2008-10-10 13:50:00,11.09,11.21,11.08,11.21,569000.0,8.7245,8.8189,8.7166,8.8189,569000.0
2008-10-10 14:00:00,11.21,11.49,11.18,11.48,1365000.0,8.8189,9.0392,8.7953,9.0313,1365000.0
2008-10-10 14:10:00,11.49,11.51,11.27,11.28,921800.0,9.0392,9.0549,8.8661,8.874,921800.0
2008-10-10 14:20:00,11.28,11.38,11.22,11.22,1112200.0,8.874,8.9527,8.8268,8.8268,1112200.0
2008-10-10 14:30:00,11.24,11.36,11.22,11.36,1140800.0,8.8425,8.9369,8.8268,8.9369,1140800.0
2008-10-10 14:40:00,11.36,11.37,11.24,11.34,625600.0,8.9369,8.9448,8.8425,8.9212,625600.0
2008-10-10 14:50:00,11.33,11.4,11.2,11.35,2952400.0,8.9133,8.9684,8.811,8.9291,2952400.0
2008-10-10 15:00:00,11.34,11.47,11.3,11.42,790600.0,8.9212,9.0235,8.8897,8.9841,790600.0
2008-10-10 15:10:00,11.39,11.72,11.38,11.67,1205600.0,8.9605,9.2201,8.9527,9.1808,1205600.0
2008-10-10 15:20:00,11.67,11.89,11.65,11.86,947000.0,9.1808,9.3539,9.1651,9.3303,947000.0
2008-10-10 15:30:00,11.86,12.31,11.82,12.25,2273400.0,9.3303,9.6843,9.2988,9.6371,2273400.0
2008-10-10 15:40:00,12.25,12.25,11.89,11.95,1375400.0,9.6371,9.6371,9.3539,9.4011,1375400.0
2008-10-10 15:50:00,11.95,11.98,11.72,11.97,1660400.0,9.4011,9.4247,9.2201,9.4168,1660400.0
2008-10-10 16:00:00,11.49,12.0,11.49,12.0,22000.0,9.0392,9.4404,9.0392,9.4404,22000.0
2008-10-10 16:10:00,12.0,12.0,12.0,12.0,0.0,9.4404,9.4404,9.4404,9.4404,0.0
2008-10-13 09:30:00,12.26,12.55,12.26,12.35,352000.0,9.6449,9.8731,9.6449,9.7158,352000.0
2008-10-13 09:40:00,12.36,12.37,12.25,12.31,921800.0,9.7236,9.7315,9.6371,9.6843,921800.0
2008-10-13 09:50:00,12.31,12.34,12.24,12.28,315600.0,9.6843,9.7079,9.6292,9.6607,315600.0
2008-10-13 10:00:00,12.29,12.37,12.19,12.21,925800.0,9.6685,9.7315,9.5899,9.6056,925800.0
2008-10-13 10:10:00,12.21,12.31,12.17,12.3,390800.0,9.6056,9.6843,9.5741,9.6764,390800.0
2008-10-13 10:20:00,12.29,12.37,12.23,12.35,423200.0,9.6685,9.7315,9.6213,9.7158,423200.0
2008-10-13 10:30:00,12.35,12.37,12.3,12.37,293000.0,9.7158,9.7315,9.6764,9.7315,293000.0
2008-10-13 10:40:00,12.37,12.37,12.26,12.3,378200.0,9.7315,9.7315,9.6449,9.6764,378200.0
2008-10-13 10:50:00,12.3,12.42,12.3,12.36,718400.0,9.6764,9.7708,9.6764,9.7236,718400.0
2008-10-13 11:00:00,12.35,12.4,12.33,12.38,193800.0,9.7158,9.7551,9.7,9.7394,193800.0
2008-10-13 11:10:00,12.38,12.39,12.33,12.33,115000.0,9.7394,9.7472,9.7,9.7,115000.0
2008-10-13 11:20:00,12.33,12.38,12.32,12.37,87600.0,9.7,9.7394,9.6921,9.7315,87600.0
2008-10-13 11:30:00,12.38,12.42,12.37,12.42,310600.0,9.7394,9.7708,9.7315,9.7708,310600.0
2008-10-13 11:40:00,12.43,12.43,12.35,12.35,200600.0,9.7787,9.7787,9.7158,9.7158,200600.0
2008-10-13 11:50:00,12.36,12.37,12.35,12.35,355600.0,9.7236,9.7315,9.7158,9.7158,355600.0
2008-10-13 12:00:00,12.35,12.37,12.33,12.37,67800.0,9.7158,9.7315,9.7,9.7315,67800.0
2008-10-13 12:10:00,12.37,12.4,12.37,12.38,133800.0,9.7315,9.7551,9.7315,9.7394,133800.0
2008-10-13 12:20:00,12.38,12.42,12.37,12.42,73200.0,9.7394,9.7708,9.7315,9.7708,73200.0
2008-10-13 12:30:00,12.41,12.42,12.38,12.38,39000.0,9.763,9.7708,9.7394,9.7394,39000.0
2008-10-13 12:40:00,12.4,12.41,12.39,12.4,27200.0,9.7551,9.763,9.7472,9.7551,27200.0
2008-10-13 12:50:00,12.4,12.4,12.35,12.39,287600.0,9.7551,9.7551,9.7158,9.7472,287600.0
2008-10-13 13:00:00,12.39,12.4,12.37,12.38,75800.0,9.7472,9.7551,9.7315,9.7394,75800.0
2008-10-13 13:10:00,12.38,12.38,12.36,12.36,87400.0,9.7394,9.7394,9.7236,9.7236,87400.0
2008-10-13 13:20:00,12.37,12.38,12.36,12.37,53400.0,9.7315,9.7394,9.7236,9.7315,53400.0
2008-10-13 13:30:00,12.38,12.39,12.35,12.35,20000.0,9.7394,9.7472,9.7158,9.7158,20000.0
2008-10-13 13:40:00,12.35,12.35,12.3,12.31,133200.0,9.7158,9.7158,9.6764,9.6843,133200.0
2008-10-13 13:50:00,12.31,12.33,12.29,12.3,176800.0,9.6843,9.7,9.6685,9.6764,176800.0
2008-10-13 14:00:00,12.29,12.33,12.24,12.25,160600.0,9.6685,9.7,9.6292,9.6371,160600.0
2008-10-13 14:10:00,12.26,12.29,12.25,12.27,76000.0,9.6449,9.6685,9.6371,9.6528,76000.0
2008-10-13 14:20:00,12.27,12.3,12.23,12.23,669800.0,9.6528,9.6764,9.6213,9.6213,669800.0
2008-10-13 14:30:00,12.23,12.28,12.22,12.28,95000.0,9.6213,9.6607,9.6135,9.6607,95000.0
2008-10-13 14:40:00,12.28,12.33,12.28,12.3,275800.0,9.6607,9.7,9.6607,9.6764,275800.0
2008-10-13 14:50:00,12.3,12.37,12.26,12.36,78200.0,9.6764,9.7315,9.6449,9.7236,78200.0
2008-10-13 15:00:00,12.36,12.38,12.34,12.35,115000.0,9.7236,9.7394,9.7079,9.7158,115000.0
2008-10-13 15:10:00,12.36,12.38,12.34,12.38,105600.0,9.7236,9.7394,9.7079,9.7394,105600.0
2008-10-13 15:20:00,12.38,12.43,12.36,12.4,187600.0,9.7394,9.7787,9.7236,9.7551,187600.0
2008-10-13 15:30:00,12.4,12.48,12.37,12.47,762600.0,9.7551,9.818,9.7315,9.8102,762600.0
2008-10-13 15:40:00,12.48,12.52,12.47,12.52,528000.0,9.818,9.8495,9.8102,9.8495,528000.0
2008-10-13 15:50:00,12.52,12.64,12.48,12.64,1077600.0,9.8495,9.9439,9.818,9.9439,1077600.0
2008-10-13 16:00:00,12.61,12.63,12.37,12.37,28400.0,9.9203,9.936,9.7315,9.7315,28400.0
2008-10-13 16:10:00,12.37,12.37,12.37,12.37,0.0,9.7315,9.7315,9.7315,9.7315,0.0
2008-10-14 09:30:00,13.24,13.48,12.97,12.98,595400.0,10.4159,10.6047,10.2035,10.2114,595400.0
2008-10-14 09:40:00,12.99,12.99,12.74,12.78,498200.0,10.2192,10.2192,10.0226,10.054,498200.0
2008-10-14 09:50:00,12.78,12.84,12.4,12.41,647000.0,10.054,10.1012,9.7551,9.763,647000.0
2008-10-14 10:00:00,12.4,12.65,12.4,12.54,509000.0,9.7551,9.9518,9.7551,9.8652,509000.0
2008-10-14 10:10:00,12.54,12.62,12.46,12.56,424400.0,9.8652,9.9282,9.8023,9.881,424400.0
2008-10-14 10:20:00,12.56,12.58,12.45,12.51,408200.0,9.881,9.8967,9.7944,9.8416,408200.0
2008-10-14 10:30:00,12.52,12.54,12.36,12.37,347200.0,9.8495,9.8652,9.7236,9.7315,347200.0
2008-10-14 10:40:00,12.37,12.41,12.19,12.32,524400.0,9.7315,9.763,9.5899,9.6921,524400.0
2008-10-14 10:50:00,12.32,12.43,12.31,12.42,264600.0,9.6921,9.7787,9.6843,9.7708,264600.0
2008-10-14 11:00:00,12.42,12.44,12.33,12.38,222200.0,9.7708,9.7866,9.7,9.7394,222200.0
2008-10-14 11:10:00,12.38,12.44,12.31,12.42,177200.0,9.7394,9.7866,9.6843,9.7708,177200.0
2008-10-14 11:20:00,12.4,12.56,12.37,12.51,454600.0,9.7551,9.881,9.7315,9.8416,454600.0
2008-10-14 11:30:00,12.51,12.53,12.38,12.42,281200.0,9.8416,9.8574,9.7394,9.7708,281200.0
2008-10-14 11:40:00,12.4,12.45,12.38,12.44,160800.0,9.7551,9.7944,9.7394,9.7866,160800.0
2008-10-14 11:50:00,12.43,12.44,12.33,12.34,111600.0,9.7787,9.7866,9.7,9.7079,111600.0
2008-10-14 12:00:00,12.34,12.34,12.26,12.31,122000.0,9.7079,9.7079,9.6449,9.6843,122000.0
2008-10-14 12:10:00,12.32,12.38,12.27,12.38,536400.0,9.6921,9.7394,9.6528,9.7394,536400.0
2008-10-14 12:20:00,12.37,12.43,12.37,12.43,441400.0,9.7315,9.7787,9.7315,9.7787,441400.0
2008-10-14 12:30:00,12.42,12.45,12.38,12.42,261200.0,9.7708,9.7944,9.7394,9.7708,261200.0
2008-10-14 12:40:00,12.42,12.44,12.39,12.44,182400.0,9.7708,9.7866,9.7472,9.7866,182400.0
2008-10-14 12:50:00,12.44,12.45,12.36,12.38,422200.0,9.7866,9.7944,9.7236,9.7394,422200.0
2008-10-14 13:00:00,12.37,12.4,12.33,12.38,290600.0,9.7315,9.7551,9.7,9.7394,290600.0
2008-10-14 13:10:00,12.37,12.39,12.33,12.36,449400.0,9.7315,9.7472,9.7,9.7236,449400.0
2008-10-14 13:20:00,12.37,12.38,12.35,12.38,392800.0,9.7315,9.7394,9.7158,9.7394,392800.0
2008-10-14 13:30:00,12.38,12.41,12.33,12.33,206000.0,9.7394,9.763,9.7,9.7,206000.0
2008-10-14 13:40:00,12.33,12.38,12.28,12.36,827000.0,9.7,9.7394,9.6607,9.7236,827000.0
2008-10-14 13:50:00,12.35,12.36,12.27,12.29,421800.0,9.7158,9.7236,9.6528,9.6685,421800.0
2008-10-14 14:00:00,12.28,12.3,12.13,12.14,320800.0,9.6607,9.6764,9.5427,9.5505,320800.0
2008-10-14 14:10:00,12.13,12.14,11.97,12.01,295000.0,9.5427,9.5505,9.4168,9.4483,295000.0
2008-10-14 14:20:00,12.02,12.08,11.97,12.07,311200.0,9.4561,9.5033,9.4168,9.4955,311200.0
2008-10-14 14:30:00,12.08,12.1,11.99,12.0,233200.0,9.5033,9.5191,9.4325,9.4404,233200.0
2008-10-14 14:40:00,11.99,12.01,11.78,11.78,523600.0,9.4325,9.4483,9.2673,9.2673,523600.0
2008-10-14 14:50:00,11.79,11.85,11.74,11.8,786800.0,9.2752,9.3224,9.2359,9.2831,786800.0
2008-10-14 15:00:00,11.81,11.99,11.77,11.99,556600.0,9.2909,9.4325,9.2595,9.4325,556600.0
2008-10-14 15:10:00,12.0,12.08,11.94,11.96,345800.0,9.4404,9.5033,9.3932,9.4089,345800.0
2008-10-14 15:20:00,11.97,12.04,11.9,12.04,213000.0,9.4168,9.4719,9.3617,9.4719,213000.0
2008-10-14 15:30:00,12.05,12.22,11.96,11.98,611000.0,9.4797,9.6135,9.4089,9.4247,611000.0
2008-10-14 15:40:00,11.98,12.17,11.97,12.08,540600.0,9.4247,9.5741,9.4168,9.5033,540600.0
2008-10-14 15:50:00,12.08,12.08,12.03,12.05,363400.0,9.5033,9.5033,9.464,9.4797,363400.0
2008-10-14 16:00:00,12.26,12.26,11.85,11.85,20400.0,9.6449,9.6449,9.3224,9.3224,20400.0
2008-10-14 16:10:00,11.85,11.86,11.85,11.86,400.0,9.3224,9.3303,9.3224,9.3303,400.0
2008-10-15 09:30:00,11.7,11.99,11.7,11.8,654400.0,9.2044,9.4325,9.2044,9.2831,654400.0
2008-10-15 09:40:00,11.79,11.79,11.54,11.68,1910600.0,9.2752,9.2752,9.0785,9.1887,1910600.0
2008-10-15 09:50:00,11.69,11.72,11.6,11.61,816600.0,9.1965,9.2201,9.1257,9.1336,816600.0
2008-10-15 10:00:00,11.6,11.6,11.48,11.54,1152400.0,9.1257,9.1257,9.0313,9.0785,1152400.0
2008-10-15 10:10:00,11.53,11.59,11.47,11.48,424800.0,9.0707,9.1179,9.0235,9.0313,424800.0
2008-10-15 10:20:00,11.47,11.49,11.43,11.44,605400.0,9.0235,9.0392,8.992,8.9999,605400.0
2008-10-15 10:30:00,11.44,11.55,11.43,11.52,500000.0,8.9999,9.0864,8.992,9.0628,500000.0
2008-10-15 10:40:00,11.53,11.53,11.29,11.29,911000.0,9.0707,9.0707,8.8818,8.8818,911000.0
2008-10-15 10:50:00,11.3,11.34,11.27,11.3,510400.0,8.8897,8.9212,8.8661,8.8897,510400.0
2008-10-15 11:00:00,11.31,11.38,11.29,11.38,46600.0,8.8976,8.9527,8.8818,8.9527,46600.0
2008-10-15 11:10:00,11.38,11.43,11.38,11.42,379000.0,8.9527,8.992,8.9527,8.9841,379000.0
2008-10-15 11:20:00,11.43,11.43,11.31,11.36,298200.0,8.992,8.992,8.8976,8.9369,298200.0
2008-10-15 11:30:00,11.36,11.39,11.36,11.38,287200.0,8.9369,8.9605,8.9369,8.9527,287200.0
2008-10-15 11:40:00,11.38,11.4,11.33,11.36,298400.0,8.9527,8.9684,8.9133,8.9369,298400.0
2008-10-15 11:50:00,11.36,11.4,11.31,11.37,259200.0,8.9369,8.9684,8.8976,8.9448,259200.0
2008-10-15 12:00:00,11.36,11.4,11.36,11.38,88000.0,8.9369,8.9684,8.9369,8.9527,88000.0
2008-10-15 12:10:00,11.38,11.39,11.32,11.36,107000.0,8.9527,8.9605,8.9054,8.9369,107000.0
2008-10-15 12:20:00,11.36,11.38,11.29,11.34,119800.0,8.9369,8.9527,8.8818,8.9212,119800.0
2008-10-15 12:30:00,11.35,11.42,11.35,11.42,52800.0,8.9291,8.9841,8.9291,8.9841,52800.0
2008-10-15 12:40:00,11.42,11.46,11.39,11.43,53000.0,8.9841,9.0156,8.9605,8.992,53000.0
2008-10-15 12:50:00,11.43,11.46,11.4,11.4,331600.0,8.992,9.0156,8.9684,8.9684,331600.0
2008-10-15 13:00:00,11.4,11.41,11.37,11.41,129200.0,8.9684,8.9763,8.9448,8.9763,129200.0
2008-10-15 13:10:00,11.42,11.42,11.3,11.3,79200.0,8.9841,8.9841,8.8897,8.8897,79200.0
2008-10-15 13:20:00,11.31,11.36,11.29,11.3,176000.0,8.8976,8.9369,8.8818,8.8897,176000.0
2008-10-15 13:30:00,11.31,11.31,11.15,11.17,188800.0,8.8976,8.8976,8.7717,8.7874,188800.0
2008-10-15 13:40:00,11.17,11.19,11.15,11.19,235800.0,8.7874,8.8032,8.7717,8.8032,235800.0
2008-10-15 13:50:00,11.19,11.19,11.13,11.13,41800.0,8.8032,8.8032,8.756,8.756,41800.0
2008-10-15 14:00:00,11.13,11.15,11.08,11.1,129800.0,8.756,8.7717,8.7166,8.7324,129800.0
2008-10-15 14:10:00,11.1,11.11,11.06,11.08,83400.0,8.7324,8.7402,8.7009,8.7166,83400.0
2008-10-15 14:20:00,11.09,11.21,11.08,11.2,131800.0,8.7245,8.8189,8.7166,8.811,131800.0
2008-10-15 14:30:00,11.2,11.22,11.18,11.18,193200.0,8.811,8.8268,8.7953,8.7953,193200.0
2008-10-15 14:40:00,11.2,11.3,11.2,11.3,98000.0,8.811,8.8897,8.811,8.8897,98000.0
2008-10-15 14:50:00,11.29,11.3,11.19,11.22,196200.0,8.8818,8.8897,8.8032,8.8268,196200.0
2008-10-15 15:00:00,11.22,11.32,11.15,11.31,174000.0,8.8268,8.9054,8.7717,8.8976,174000.0
2008-10-15 15:10:00,11.31,11.31,11.16,11.19,151000.0,8.8976,8.8976,8.7796,8.8032,151000.0
2008-10-15 15:20:00,11.19,11.28,11.15,11.17,293200.0,8.8032,8.874,8.7717,8.7874,293200.0
2008-10-15 15:30:00,11.18,11.18,11.09,11.12,189400.0,8.7953,8.7953,8.7245,8.7481,189400.0
2008-10-15 15:40:00,11.11,11.15,11.03,11.04,319400.0,8.7402,8.7717,8.6773,8.6852,319400.0
2008-10-15 15:50:00,11.03,11.03,10.86,10.88,571200.0,8.6773,8.6773,8.5436,8.5593,571200.0
2008-10-15 16:00:00,10.88,11.08,10.63,10.63,1800.0,8.5593,8.7166,8.3626,8.3626,1800.0
2008-10-15 16:10:00,10.63,10.63,10.63,10.63,0.0,8.3626,8.3626,8.3626,8.3626,0.0
2008-10-16 09:30:00,11.2,11.2,10.76,10.94,666600.0,8.811,8.811,8.4649,8.6065,666600.0
2008-10-16 09:40:00,10.95,11.15,10.95,11.13,492400.0,8.6144,8.7717,8.6144,8.756,492400.0
2008-10-16 09:50:00,11.15,11.19,11.0,11.1,520800.0,8.7717,8.8032,8.6537,8.7324,520800.0
2008-10-16 10:00:00,11.1,11.1,10.9,10.94,581400.0,8.7324,8.7324,8.575,8.6065,581400.0
2008-10-16 10:10:00,10.93,10.93,10.71,10.74,396000.0,8.5986,8.5986,8.4256,8.4492,396000.0
2008-10-16 10:20:00,10.74,10.83,10.68,10.69,325800.0,8.4492,8.52,8.402,8.4098,325800.0
2008-10-16 10:30:00,10.68,10.68,10.54,10.59,372000.0,8.402,8.402,8.2918,8.3312,372000.0
2008-10-16 10:40:00,10.56,10.69,10.55,10.68,262200.0,8.3076,8.4098,8.2997,8.402,262200.0
2008-10-16 10:50:00,10.69,10.71,10.56,10.56,230800.0,8.4098,8.4256,8.3076,8.3076,230800.0
2008-10-16 11:00:00,10.56,10.59,10.46,10.47,270600.0,8.3076,8.3312,8.2289,8.2368,270600.0
2008-10-16 11:10:00,10.47,10.55,10.43,10.53,248600.0,8.2368,8.2997,8.2053,8.284,248600.0
2008-10-16 11:20:00,10.53,10.64,10.52,10.59,219800.0,8.284,8.3705,8.2761,8.3312,219800.0
2008-10-16 11:30:00,10.58,10.81,10.58,10.81,772800.0,8.3233,8.5042,8.3233,8.5042,772800.0
2008-10-16 11:40:00,10.79,10.86,10.76,10.8,173000.0,8.4885,8.5436,8.4649,8.4964,173000.0
2008-10-16 11:50:00,10.79,10.93,10.74,10.84,404400.0,8.4885,8.5986,8.4492,8.5278,404400.0
2008-10-16 12:00:00,10.83,10.9,10.77,10.85,273600.0,8.52,8.575,8.4728,8.5357,273600.0
2008-10-16 12:10:00,10.86,11.13,10.86,11.03,309400.0,8.5436,8.756,8.5436,8.6773,309400.0
2008-10-16 12:20:00,11.03,11.23,10.97,10.97,488800.0,8.6773,8.8346,8.6301,8.6301,488800.0
2008-10-16 12:30:00,10.96,11.02,10.92,10.96,196600.0,8.6222,8.6694,8.5908,8.6222,196600.0
2008-10-16 12:40:00,10.97,11.0,10.82,10.92,191600.0,8.6301,8.6537,8.5121,8.5908,191600.0
2008-10-16 12:50:00,10.93,10.96,10.82,10.86,169200.0,8.5986,8.6222,8.5121,8.5436,169200.0
2008-10-16 13:00:00,10.85,10.95,10.83,10.83,152000.0,8.5357,8.6144,8.52,8.52,152000.0
2008-10-16 13:10:00,10.85,10.97,10.84,10.93,124400.0,8.5357,8.6301,8.5278,8.5986,124400.0
2008-10-16 13:20:00,10.93,11.01,10.9,10.94,152000.0,8.5986,8.6616,8.575,8.6065,152000.0
2008-10-16 13:30:00,10.94,10.99,10.82,10.84,182400.0,8.6065,8.6458,8.5121,8.5278,182400.0
2008-10-16 13:40:00,10.83,10.98,10.83,10.96,153200.0,8.52,8.638,8.52,8.6222,153200.0
2008-10-16 13:50:00,10.97,11.12,10.93,11.07,165000.0,8.6301,8.7481,8.5986,8.7088,165000.0
2008-10-16 14:00:00,11.08,11.08,10.93,10.95,491800.0,8.7166,8.7166,8.5986,8.6144,491800.0
2008-10-16 14:10:00,10.93,11.05,10.93,11.02,919000.0,8.5986,8.693,8.5986,8.6694,919000.0
2008-10-16 14:20:00,11.02,11.05,10.93,10.96,649600.0,8.6694,8.693,8.5986,8.6222,649600.0
2008-10-16 14:30:00,10.96,11.02,10.92,11.0,906400.0,8.6222,8.6694,8.5908,8.6537,906400.0
2008-10-16 14:40:00,10.99,11.09,10.97,11.09,1749600.0,8.6458,8.7245,8.6301,8.7245,1749600.0
2008-10-16 14:50:00,11.1,11.12,11.02,11.04,1407400.0,8.7324,8.7481,8.6694,8.6852,1407400.0
2008-10-16 15:00:00,11.05,11.28,11.01,11.27,1002000.0,8.693,8.874,8.6616,8.8661,1002000.0
2008-10-16 15:10:00,11.28,11.34,11.23,11.24,461200.0,8.874,8.9212,8.8346,8.8425,461200.0
2008-10-16 15:20:00,11.24,11.24,11.17,11.21,301600.0,8.8425,8.8425,8.7874,8.8189,301600.0
2008-10-16 15:30:00,11.22,11.26,11.14,11.22,617800.0,8.8268,8.8582,8.7638,8.8268,617800.0
2008-10-16 15:40:00,11.22,11.35,11.22,11.35,886000.0,8.8268,8.9291,8.8268,8.9291,886000.0
2008-10-16 15:50:00,11.36,11.38,10.88,11.36,3087200.0,8.9369,8.9527,8.5593,8.9369,3087200.0
2008-10-16 16:00:00,11.35,11.35,11.35,11.35,400.0,8.9291,8.9291,8.9291,8.9291,400.0
2008-10-16 16:10:00,11.3,11.3,11.3,11.3,2000.0,8.8897,8.8897,8.8897,8.8897,2000.0
2008-10-17 09:30:00,10.94,11.09,10.94,11.04,953400.0,8.6065,8.7245,8.6065,8.6852,953400.0
2008-10-17 09:40:00,11.04,11.18,11.04,11.15,646600.0,8.6852,8.7953,8.6852,8.7717,646600.0
2008-10-17 09:50:00,11.17,11.24,11.13,11.24,459800.0,8.7874,8.8425,8.756,8.8425,459800.0
2008-10-17 10:00:00,11.24,11.3,11.18,11.18,379800.0,8.8425,8.8897,8.7953,8.7953,379800.0
2008-10-17 10:10:00,11.18,11.24,11.15,11.22,221400.0,8.7953,8.8425,8.7717,8.8268,221400.0
2008-10-17 10:20:00,11.23,11.25,11.15,11.24,340800.0,8.8346,8.8504,8.7717,8.8425,340800.0
2008-10-17 10:30:00,11.24,11.24,11.13,11.19,377400.0,8.8425,8.8425,8.756,8.8032,377400.0
2008-10-17 10:40:00,11.18,11.34,11.15,11.33,323000.0,8.7953,8.9212,8.7717,8.9133,323000.0
2008-10-17 10:50:00,11.33,11.36,11.24,11.28,534800.0,8.9133,8.9369,8.8425,8.874,534800.0
2008-10-17 11:00:00,11.28,11.37,11.27,11.35,228800.0,8.874,8.9448,8.8661,8.9291,228800.0
2008-10-17 11:10:00,11.34,11.34,11.29,11.3,74600.0,8.9212,8.9212,8.8818,8.8897,74600.0
2008-10-17 11:20:00,11.3,11.31,11.23,11.25,136600.0,8.8897,8.8976,8.8346,8.8504,136600.0
2008-10-17 11:30:00,11.24,11.28,11.21,11.22,101600.0,8.8425,8.874,8.8189,8.8268,101600.0
2008-10-17 11:40:00,11.23,11.29,11.22,11.22,108600.0,8.8346,8.8818,8.8268,8.8268,108600.0
2008-10-17 11:50:00,11.24,11.25,11.22,11.22,392200.0,8.8425,8.8504,8.8268,8.8268,392200.0
2008-10-17 12:00:00,11.22,11.24,11.22,11.22,104600.0,8.8268,8.8425,8.8268,8.8268,104600.0
2008-10-17 12:10:00,11.22,11.27,11.22,11.25,151800.0,8.8268,8.8661,8.8268,8.8504,151800.0
2008-10-17 12:20:00,11.26,11.31,11.26,11.28,61800.0,8.8582,8.8976,8.8582,8.874,61800.0
2008-10-17 12:30:00,11.28,11.3,11.22,11.26,434400.0,8.874,8.8897,8.8268,8.8582,434400.0
2008-10-17 12:40:00,11.26,11.34,11.26,11.34,110800.0,8.8582,8.9212,8.8582,8.9212,110800.0
2008-10-17 12:50:00,11.34,11.47,11.32,11.47,1224400.0,8.9212,9.0235,8.9054,9.0235,1224400.0
2008-10-17 13:00:00,11.47,11.56,11.42,11.42,698000.0,9.0235,9.0943,8.9841,8.9841,698000.0
2008-10-17 13:10:00,11.43,11.43,11.37,11.41,333200.0,8.992,8.992,8.9448,8.9763,333200.0
2008-10-17 13:20:00,11.42,11.52,11.42,11.49,202400.0,8.9841,9.0628,8.9841,9.0392,202400.0
2008-10-17 13:30:00,11.49,11.65,11.49,11.64,1642400.0,9.0392,9.1651,9.0392,9.1572,1642400.0
2008-10-17 13:40:00,11.65,11.68,11.25,11.58,833600.0,9.1651,9.1887,8.8504,9.11,833600.0
2008-10-17 13:50:00,11.56,11.58,11.49,11.56,338800.0,9.0943,9.11,9.0392,9.0943,338800.0
2008-10-17 14:00:00,11.56,11.63,11.52,11.52,158200.0,9.0943,9.1493,9.0628,9.0628,158200.0
2008-10-17 14:10:00,11.52,11.56,11.49,11.49,183200.0,9.0628,9.0943,9.0392,9.0392,183200.0
2008-10-17 14:20:00,11.49,11.49,11.38,11.43,478400.0,9.0392,9.0392,8.9527,8.992,478400.0
2008-10-17 14:30:00,11.43,11.51,11.36,11.36,183600.0,8.992,9.0549,8.9369,8.9369,183600.0
2008-10-17 14:40:00,11.36,11.47,11.3,11.47,438600.0,8.9369,9.0235,8.8897,9.0235,438600.0
2008-10-17 14:50:00,11.47,11.47,11.35,11.39,479000.0,9.0235,9.0235,8.9291,8.9605,479000.0
2008-10-17 15:00:00,11.41,11.53,11.39,11.46,303000.0,8.9763,9.0707,8.9605,9.0156,303000.0
2008-10-17 15:10:00,11.45,11.45,11.31,11.31,332000.0,9.0077,9.0077,8.8976,8.8976,332000.0
2008-10-17 15:20:00,11.31,11.38,11.19,11.38,305600.0,8.8976,8.9527,8.8032,8.9527,305600.0
2008-10-17 15:30:00,11.38,11.45,11.27,11.33,432400.0,8.9527,9.0077,8.8661,8.9133,432400.0
2008-10-17 15:40:00,11.33,11.47,11.31,11.37,591200.0,8.9133,9.0235,8.8976,8.9448,591200.0
2008-10-17 15:50:00,11.37,11.4,11.28,11.31,1047400.0,8.9448,8.9684,8.874,8.8976,1047400.0
2008-10-17 16:00:00,11.38,11.38,11.28,11.28,1000.0,8.9527,8.9527,8.874,8.874,1000.0
2008-10-17 16:10:00,11.28,11.38,11.28,11.38,36000.0,8.874,8.9527,8.874,8.9527,36000.0
2008-10-20 09:30:00,11.5,11.5,11.35,11.4,147000.0,9.0471,9.0471,8.9291,8.9684,147000.0
2008-10-20 09:40:00,11.42,11.44,11.34,11.42,186400.0,8.9841,8.9999,8.9212,8.9841,186400.0
2008-10-20 09:50:00,11.42,11.49,11.38,11.49,227600.0,8.9841,9.0392,8.9527,9.0392,227600.0
2008-10-20 10:00:00,11.5,11.58,11.47,11.48,221200.0,9.0471,9.11,9.0235,9.0313,221200.0
2008-10-20 10:10:00,11.48,11.5,11.39,11.42,123600.0,9.0313,9.0471,8.9605,8.9841,123600.0
2008-10-20 10:20:00,11.43,11.43,11.31,11.31,472800.0,8.992,8.992,8.8976,8.8976,472800.0
2008-10-20 10:30:00,11.31,11.4,11.31,11.38,188800.0,8.8976,8.9684,8.8976,8.9527,188800.0
2008-10-20 10:40:00,11.38,11.4,11.35,11.39,149200.0,8.9527,8.9684,8.9291,8.9605,149200.0
2008-10-20 10:50:00,11.39,11.42,11.22,11.29,312200.0,8.9605,8.9841,8.8268,8.8818,312200.0
2008-10-20 11:00:00,11.28,11.3,11.2,11.2,64200.0,8.874,8.8897,8.811,8.811,64200.0
2008-10-20 11:10:00,11.2,11.24,11.13,11.2,304600.0,8.811,8.8425,8.756,8.811,304600.0
2008-10-20 11:20:00,11.2,11.22,11.15,11.19,455400.0,8.811,8.8268,8.7717,8.8032,455400.0
2008-10-20 11:30:00,11.19,11.23,11.17,11.19,109400.0,8.8032,8.8346,8.7874,8.8032,109400.0
2008-10-20 11:40:00,11.19,11.31,11.16,11.31,164800.0,8.8032,8.8976,8.7796,8.8976,164800.0
2008-10-20 11:50:00,11.31,11.35,11.27,11.28,381600.0,8.8976,8.9291,8.8661,8.874,381600.0
2008-10-20 12:00:00,11.27,11.27,11.22,11.23,87600.0,8.8661,8.8661,8.8268,8.8346,87600.0
2008-10-20 12:10:00,11.22,11.32,11.22,11.31,284400.0,8.8268,8.9054,8.8268,8.8976,284400.0
2008-10-20 12:20:00,11.3,11.31,11.26,11.28,141200.0,8.8897,8.8976,8.8582,8.874,141200.0
2008-10-20 12:30:00,11.27,11.3,11.24,11.25,66000.0,8.8661,8.8897,8.8425,8.8504,66000.0
2008-10-20 12:40:00,11.26,11.26,11.19,11.24,149000.0,8.8582,8.8582,8.8032,8.8425,149000.0
2008-10-20 12:50:00,11.24,11.24,11.19,11.2,91600.0,8.8425,8.8425,8.8032,8.811,91600.0
2008-10-20 13:00:00,11.2,11.2,11.14,11.16,65600.0,8.811,8.811,8.7638,8.7796,65600.0
2008-10-20 13:10:00,11.17,11.18,11.15,11.18,41800.0,8.7874,8.7953,8.7717,8.7953,41800.0
2008-10-20 13:20:00,11.19,11.22,11.17,11.22,335400.0,8.8032,8.8268,8.7874,8.8268,335400.0
2008-10-20 13:30:00,11.22,11.24,11.17,11.18,101200.0,8.8268,8.8425,8.7874,8.7953,101200.0
2008-10-20 13:40:00,11.18,11.24,11.17,11.22,316600.0,8.7953,8.8425,8.7874,8.8268,316600.0
2008-10-20 13:50:00,11.22,11.22,11.17,11.17,82600.0,8.8268,8.8268,8.7874,8.7874,82600.0
2008-10-20 14:00:00,11.17,11.27,11.15,11.27,68400.0,8.7874,8.8661,8.7717,8.8661,68400.0
2008-10-20 14:10:00,11.26,11.29,11.2,11.22,108600.0,8.8582,8.8818,8.811,8.8268,108600.0
2008-10-20 14:20:00,11.22,11.23,11.17,11.19,100000.0,8.8268,8.8346,8.7874,8.8032,100000.0
2008-10-20 14:30:00,11.19,11.22,11.15,11.22,96000.0,8.8032,8.8268,8.7717,8.8268,96000.0
2008-10-20 14:40:00,11.22,11.29,11.22,11.27,45400.0,8.8268,8.8818,8.8268,8.8661,45400.0
2008-10-20 14:50:00,11.27,11.27,11.21,11.27,92200.0,8.8661,8.8661,8.8189,8.8661,92200.0
2008-10-20 15:00:00,11.28,11.31,11.22,11.26,129000.0,8.874,8.8976,8.8268,8.8582,129000.0
2008-10-20 15:10:00,11.25,11.31,11.24,11.31,331000.0,8.8504,8.8976,8.8425,8.8976,331000.0
2008-10-20 15:20:00,11.31,11.31,11.28,11.3,157200.0,8.8976,8.8976,8.874,8.8897,157200.0
2008-10-20 15:30:00,11.3,11.38,11.26,11.36,346200.0,8.8897,8.9527,8.8582,8.9369,346200.0
2008-10-20 15:40:00,11.35,11.36,11.31,11.34,250200.0,8.9291,8.9369,8.8976,8.9212,250200.0
2008-10-20 15:50:00,11.35,11.41,11.34,11.39,510400.0,8.9291,8.9763,8.9212,8.9605,510400.0
2008-10-20 16:00:00,11.39,11.39,11.39,11.39,0.0,8.9605,8.9605,8.9605,8.9605,0.0
2008-10-20 16:10:00,11.39,11.39,11.39,11.39,0.0,8.9605,8.9605,8.9605,8.9605,0.0
2008-10-21 09:30:00,11.45,11.51,11.24,11.37,50800.0,9.0077,9.0549,8.8425,8.9448,50800.0
2008-10-21 09:40:00,11.38,11.49,11.38,11.44,250200.0,8.9527,9.0392,8.9527,8.9999,250200.0
2008-10-21 09:50:00,11.44,11.49,11.4,11.49,198000.0,8.9999,9.0392,8.9684,9.0392,198000.0
2008-10-21 10:00:00,11.49,11.6,11.47,11.58,328000.0,9.0392,9.1257,9.0235,9.11,328000.0
2008-10-21 10:10:00,11.59,11.64,11.58,11.63,390600.0,9.1179,9.1572,9.11,9.1493,390600.0
2008-10-21 10:20:00,11.62,11.63,11.54,11.56,87800.0,9.1415,9.1493,9.0785,9.0943,87800.0
2008-10-21 10:30:00,11.55,11.55,11.49,11.51,90400.0,9.0864,9.0864,9.0392,9.0549,90400.0
2008-10-21 10:40:00,11.51,11.54,11.49,11.51,373000.0,9.0549,9.0785,9.0392,9.0549,373000.0
2008-10-21 10:50:00,11.51,11.51,11.47,11.47,65800.0,9.0549,9.0549,9.0235,9.0235,65800.0
2008-10-21 11:00:00,11.47,11.48,11.44,11.46,50200.0,9.0235,9.0313,8.9999,9.0156,50200.0
2008-10-21 11:10:00,11.45,11.48,11.45,11.47,24600.0,9.0077,9.0313,9.0077,9.0235,24600.0
2008-10-21 11:20:00,11.45,11.45,11.42,11.43,67000.0,9.0077,9.0077,8.9841,8.992,67000.0
2008-10-21 11:30:00,11.43,11.47,11.43,11.46,88400.0,8.992,9.0235,8.992,9.0156,88400.0
2008-10-21 11:40:00,11.47,11.47,11.38,11.38,72200.0,9.0235,9.0235,8.9527,8.9527,72200.0
2008-10-21 11:50:00,11.36,11.36,11.24,11.25,201400.0,8.9369,8.9369,8.8425,8.8504,201400.0
2008-10-21 12:00:00,11.24,11.29,11.22,11.28,372000.0,8.8425,8.8818,8.8268,8.874,372000.0
2008-10-21 12:10:00,11.29,11.3,11.24,11.26,106200.0,8.8818,8.8897,8.8425,8.8582,106200.0
2008-10-21 12:20:00,11.26,11.31,11.24,11.29,57600.0,8.8582,8.8976,8.8425,8.8818,57600.0
2008-10-21 12:30:00,11.29,11.34,11.27,11.33,73200.0,8.8818,8.9212,8.8661,8.9133,73200.0
2008-10-21 12:40:00,11.32,11.32,11.23,11.24,68200.0,8.9054,8.9054,8.8346,8.8425,68200.0
2008-10-21 12:50:00,11.24,11.26,11.17,11.17,57400.0,8.8425,8.8582,8.7874,8.7874,57400.0
2008-10-21 13:00:00,11.18,11.25,11.17,11.25,114200.0,8.7953,8.8504,8.7874,8.8504,114200.0
2008-10-21 13:10:00,11.26,11.28,11.24,11.26,66000.0,8.8582,8.874,8.8425,8.8582,66000.0
2008-10-21 13:20:00,11.27,11.34,11.27,11.29,146400.0,8.8661,8.9212,8.8661,8.8818,146400.0
2008-10-21 13:30:00,11.28,11.36,11.27,11.36,242000.0,8.874,8.9369,8.8661,8.9369,242000.0
2008-10-21 13:40:00,11.35,11.36,11.29,11.3,91400.0,8.9291,8.9369,8.8818,8.8897,91400.0
2008-10-21 13:50:00,11.3,11.3,11.24,11.27,230400.0,8.8897,8.8897,8.8425,8.8661,230400.0
2008-10-21 14:00:00,11.27,11.3,11.26,11.26,114200.0,8.8661,8.8897,8.8582,8.8582,114200.0
2008-10-21 14:10:00,11.26,11.35,11.25,11.33,100600.0,8.8582,8.9291,8.8504,8.9133,100600.0
2008-10-21 14:20:00,11.33,11.35,11.32,11.35,100000.0,8.9133,8.9291,8.9054,8.9291,100000.0
2008-10-21 14:30:00,11.36,11.39,11.35,11.36,321800.0,8.9369,8.9605,8.9291,8.9369,321800.0
2008-10-21 14:40:00,11.37,11.45,11.37,11.41,205000.0,8.9448,9.0077,8.9448,8.9763,205000.0
2008-10-21 14:50:00,11.41,11.41,11.35,11.36,98000.0,8.9763,8.9763,8.9291,8.9369,98000.0
2008-10-21 15:00:00,11.38,11.43,11.34,11.34,155800.0,8.9527,8.992,8.9212,8.9212,155800.0
2008-10-21 15:10:00,11.34,11.37,11.26,11.26,226000.0,8.9212,8.9448,8.8582,8.8582,226000.0
2008-10-21 15:20:00,11.24,11.28,11.21,11.24,164200.0,8.8425,8.874,8.8189,8.8425,164200.0
2008-10-21 15:30:00,11.24,11.26,11.2,11.25,113600.0,8.8425,8.8582,8.811,8.8504,113600.0
2008-10-21 15:40:00,11.24,11.29,11.13,11.17,203400.0,8.8425,8.8818,8.756,8.7874,203400.0
2008-10-21 15:50:00,11.17,11.22,11.15,11.15,216000.0,8.7874,8.8268,8.7717,8.7717,216000.0
2008-10-21 16:00:00,11.15,11.15,11.15,11.15,0.0,8.7717,8.7717,8.7717,8.7717,0.0
2008-10-21 16:10:00,11.15,11.15,11.15,11.15,0.0,8.7717,8.7717,8.7717,8.7717,0.0
2008-10-22 09:30:00,11.0,11.11,10.85,10.85,856000.0,8.6537,8.7402,8.5357,8.5357,856000.0
2008-10-22 09:40:00,10.85,10.93,10.81,10.81,590800.0,8.5357,8.5986,8.5042,8.5042,590800.0
2008-10-22 09:50:00,10.82,10.82,10.68,10.7,806800.0,8.5121,8.5121,8.402,8.4177,806800.0
2008-10-22 10:00:00,10.7,10.7,10.53,10.6,1112400.0,8.4177,8.4177,8.284,8.339,1112400.0
2008-10-22 10:10:00,10.6,10.75,10.6,10.71,152600.0,8.339,8.457,8.339,8.4256,152600.0
2008-10-22 10:20:00,10.71,10.74,10.6,10.6,608400.0,8.4256,8.4492,8.339,8.339,608400.0
2008-10-22 10:30:00,10.59,10.74,10.59,10.74,449200.0,8.3312,8.4492,8.3312,8.4492,449200.0
2008-10-22 10:40:00,10.74,10.85,10.74,10.85,60400.0,8.4492,8.5357,8.4492,8.5357,60400.0
2008-10-22 10:50:00,10.84,10.87,10.79,10.8,215200.0,8.5278,8.5514,8.4885,8.4964,215200.0
2008-10-22 11:00:00,10.8,10.8,10.66,10.7,575000.0,8.4964,8.4964,8.3862,8.4177,575000.0
2008-10-22 11:10:00,10.71,10.8,10.71,10.78,70200.0,8.4256,8.4964,8.4256,8.4806,70200.0
2008-10-22 11:20:00,10.78,10.79,10.71,10.73,255200.0,8.4806,8.4885,8.4256,8.4413,255200.0
2008-10-22 11:30:00,10.72,10.78,10.71,10.74,61800.0,8.4334,8.4806,8.4256,8.4492,61800.0
2008-10-22 11:40:00,10.72,10.81,10.71,10.79,139000.0,8.4334,8.5042,8.4256,8.4885,139000.0
2008-10-22 11:50:00,10.78,10.8,10.74,10.77,108400.0,8.4806,8.4964,8.4492,8.4728,108400.0
2008-10-22 12:00:00,10.77,10.78,10.75,10.77,362800.0,8.4728,8.4806,8.457,8.4728,362800.0
2008-10-22 12:10:00,10.77,10.77,10.73,10.77,55800.0,8.4728,8.4728,8.4413,8.4728,55800.0
2008-10-22 12:20:00,10.77,10.81,10.77,10.78,127000.0,8.4728,8.5042,8.4728,8.4806,127000.0
2008-10-22 12:30:00,10.78,10.79,10.76,10.77,75000.0,8.4806,8.4885,8.4649,8.4728,75000.0
2008-10-22 12:40:00,10.77,10.79,10.74,10.76,102800.0,8.4728,8.4885,8.4492,8.4649,102800.0
2008-10-22 12:50:00,10.76,10.79,10.76,10.76,113000.0,8.4649,8.4885,8.4649,8.4649,113000.0
2008-10-22 13:00:00,10.75,10.76,10.69,10.71,81800.0,8.457,8.4649,8.4098,8.4256,81800.0
2008-10-22 13:10:00,10.71,10.71,10.65,10.67,139000.0,8.4256,8.4256,8.3784,8.3941,139000.0
2008-10-22 13:20:00,10.67,10.67,10.61,10.63,128600.0,8.3941,8.3941,8.3469,8.3626,128600.0
2008-10-22 13:30:00,10.63,10.65,10.56,10.58,110200.0,8.3626,8.3784,8.3076,8.3233,110200.0
2008-10-22 13:40:00,10.58,10.6,10.54,10.59,136200.0,8.3233,8.339,8.2918,8.3312,136200.0
2008-10-22 13:50:00,10.59,10.61,10.55,10.6,161800.0,8.3312,8.3469,8.2997,8.339,161800.0
2008-10-22 14:00:00,10.59,10.61,10.56,10.56,121800.0,8.3312,8.3469,8.3076,8.3076,121800.0
2008-10-22 14:10:00,10.56,10.59,10.54,10.58,77400.0,8.3076,8.3312,8.2918,8.3233,77400.0
2008-10-22 14:20:00,10.58,10.66,10.58,10.65,205200.0,8.3233,8.3862,8.3233,8.3784,205200.0
2008-10-22 14:30:00,10.63,10.63,10.55,10.56,325600.0,8.3626,8.3626,8.2997,8.3076,325600.0
2008-10-22 14:40:00,10.56,10.56,10.52,10.53,111200.0,8.3076,8.3076,8.2761,8.284,111200.0
2008-10-22 14:50:00,10.54,10.56,10.49,10.56,350600.0,8.2918,8.3076,8.2525,8.3076,350600.0
2008-10-22 15:00:00,10.56,10.59,10.51,10.54,350800.0,8.3076,8.3312,8.2682,8.2918,350800.0
2008-10-22 15:10:00,10.55,10.56,10.43,10.43,963200.0,8.2997,8.3076,8.2053,8.2053,963200.0
2008-10-22 15:20:00,10.43,10.5,10.42,10.43,418200.0,8.2053,8.2604,8.1974,8.2053,418200.0
2008-10-22 15:30:00,10.42,10.43,10.31,10.31,550400.0,8.1974,8.2053,8.1109,8.1109,550400.0
2008-10-22 15:40:00,10.28,10.45,10.21,10.42,501600.0,8.0873,8.221,8.0322,8.1974,501600.0
2008-10-22 15:50:00,10.42,10.58,10.4,10.56,1694400.0,8.1974,8.3233,8.1817,8.3076,1694400.0
2008-10-22 16:00:00,10.56,10.56,10.55,10.55,5600.0,8.3076,8.3076,8.2997,8.2997,5600.0
2008-10-22 16:10:00,10.8,10.8,10.8,10.8,200.0,8.4964,8.4964,8.4964,8.4964,200.0
2008-10-23 09:30:00,10.77,10.77,10.54,10.58,261400.0,8.4728,8.4728,8.2918,8.3233,261400.0
2008-10-23 09:40:00,10.54,10.62,10.35,10.35,506200.0,8.2918,8.3548,8.1423,8.1423,506200.0
2008-10-23 09:50:00,10.35,10.35,10.22,10.31,642800.0,8.1423,8.1423,8.0401,8.1109,642800.0
2008-10-23 10:00:00,10.3,10.38,10.3,10.34,239600.0,8.103,8.166,8.103,8.1345,239600.0
2008-10-23 10:10:00,10.35,10.4,10.33,10.34,383200.0,8.1423,8.1817,8.1266,8.1345,383200.0
2008-10-23 10:20:00,10.36,10.38,10.27,10.29,483000.0,8.1502,8.166,8.0794,8.0951,483000.0
2008-10-23 10:30:00,10.29,10.36,10.28,10.34,157000.0,8.0951,8.1502,8.0873,8.1345,157000.0
2008-10-23 10:40:00,10.35,10.56,10.35,10.47,266000.0,8.1423,8.3076,8.1423,8.2368,266000.0
2008-10-23 10:50:00,10.47,10.56,10.47,10.56,135000.0,8.2368,8.3076,8.2368,8.3076,135000.0
2008-10-23 11:00:00,10.56,10.59,10.45,10.47,84400.0,8.3076,8.3312,8.221,8.2368,84400.0
2008-10-23 11:10:00,10.48,10.5,10.42,10.43,560200.0,8.2446,8.2604,8.1974,8.2053,560200.0
2008-10-23 11:20:00,10.42,10.46,10.4,10.42,84800.0,8.1974,8.2289,8.1817,8.1974,84800.0
2008-10-23 11:30:00,10.42,10.46,10.4,10.44,144000.0,8.1974,8.2289,8.1817,8.2132,144000.0
2008-10-23 11:40:00,10.44,10.44,10.34,10.38,217000.0,8.2132,8.2132,8.1345,8.166,217000.0
2008-10-23 11:50:00,10.38,10.42,10.36,10.38,122600.0,8.166,8.1974,8.1502,8.166,122600.0
2008-10-23 12:00:00,10.38,10.39,10.29,10.3,133800.0,8.166,8.1738,8.0951,8.103,133800.0
2008-10-23 12:10:00,10.29,10.31,10.23,10.23,346600.0,8.0951,8.1109,8.0479,8.0479,346600.0
2008-10-23 12:20:00,10.22,10.24,10.13,10.15,780800.0,8.0401,8.0558,7.9693,7.985,780800.0
2008-10-23 12:30:00,10.15,10.18,10.1,10.12,153000.0,7.985,8.0086,7.9457,7.9614,153000.0
2008-10-23 12:40:00,10.12,10.2,10.09,10.15,112600.0,7.9614,8.0243,7.9378,7.985,112600.0
2008-10-23 12:50:00,10.15,10.19,10.08,10.08,124800.0,7.985,8.0165,7.9299,7.9299,124800.0
2008-10-23 13:00:00,10.08,10.11,10.01,10.05,394400.0,7.9299,7.9535,7.8749,7.9063,394400.0
2008-10-23 13:10:00,10.05,10.13,10.03,10.1,313000.0,7.9063,7.9693,7.8906,7.9457,313000.0
2008-10-23 13:20:00,10.1,10.1,10.0,10.0,164200.0,7.9457,7.9457,7.867,7.867,164200.0
2008-10-23 13:30:00,10.0,10.04,9.93,9.97,239400.0,7.867,7.8985,7.8119,7.8434,239400.0
2008-10-23 13:40:00,9.99,10.04,9.96,9.96,183800.0,7.8591,7.8985,7.8355,7.8355,183800.0
2008-10-23 13:50:00,9.97,9.99,9.92,9.96,129200.0,7.8434,7.8591,7.8041,7.8355,129200.0
2008-10-23 14:00:00,9.96,9.96,9.85,9.9,178800.0,7.8355,7.8355,7.749,7.7883,178800.0
2008-10-23 14:10:00,9.9,9.9,9.79,9.79,137600.0,7.7883,7.7883,7.7018,7.7018,137600.0
2008-10-23 14:20:00,9.79,9.88,9.74,9.88,103600.0,7.7018,7.7726,7.6625,7.7726,103600.0
2008-10-23 14:30:00,9.87,9.97,9.85,9.97,324400.0,7.7647,7.8434,7.749,7.8434,324400.0
2008-10-23 14:40:00,9.97,9.99,9.84,9.84,278800.0,7.8434,7.8591,7.7411,7.7411,278800.0
2008-10-23 14:50:00,9.85,9.88,9.76,9.84,270400.0,7.749,7.7726,7.6782,7.7411,270400.0
2008-10-23 15:00:00,9.84,10.0,9.79,10.0,328600.0,7.7411,7.867,7.7018,7.867,328600.0
2008-10-23 15:10:00,10.02,10.09,9.95,9.95,524000.0,7.8827,7.9378,7.8277,7.8277,524000.0
2008-10-23 15:20:00,9.96,10.1,9.94,10.04,388200.0,7.8355,7.9457,7.8198,7.8985,388200.0
2008-10-23 15:30:00,10.04,10.04,9.9,9.94,323000.0,7.8985,7.8985,7.7883,7.8198,323000.0
2008-10-23 15:40:00,9.93,10.19,9.92,10.15,1238000.0,7.8119,8.0165,7.8041,7.985,1238000.0
2008-10-23 15:50:00,10.17,10.21,10.09,10.19,306200.0,8.0007,8.0322,7.9378,8.0165,306200.0
2008-10-23 16:00:00,10.19,10.19,10.19,10.19,0.0,8.0165,8.0165,8.0165,8.0165,0.0
2008-10-23 16:10:00,10.19,10.19,10.19,10.19,0.0,8.0165,8.0165,8.0165,8.0165,0.0
2008-10-24 09:30:00,9.44,9.7,9.4,9.69,502600.0,7.4265,7.631,7.395,7.6231,502600.0
2008-10-24 09:40:00,9.69,9.79,9.67,9.79,619200.0,7.6231,7.7018,7.6074,7.7018,619200.0
2008-10-24 09:50:00,9.8,9.92,9.77,9.86,499200.0,7.7097,7.8041,7.6861,7.7569,499200.0
2008-10-24 10:00:00,9.87,9.94,9.75,9.78,548600.0,7.7647,7.8198,7.6703,7.6939,548600.0
2008-10-24 10:10:00,9.79,9.83,9.72,9.82,453800.0,7.7018,7.7333,7.6467,7.7254,453800.0
2008-10-24 10:20:00,9.83,9.84,9.68,9.77,395400.0,7.7333,7.7411,7.6153,7.6861,395400.0
2008-10-24 10:30:00,9.76,9.83,9.74,9.79,232200.0,7.6782,7.7333,7.6625,7.7018,232200.0
2008-10-24 10:40:00,9.79,9.86,9.76,9.84,365600.0,7.7018,7.7569,7.6782,7.7411,365600.0
2008-10-24 10:50:00,9.85,9.95,9.85,9.92,172400.0,7.749,7.8277,7.749,7.8041,172400.0
2008-10-24 11:00:00,9.92,9.95,9.88,9.88,150000.0,7.8041,7.8277,7.7726,7.7726,150000.0
2008-10-24 11:10:00,9.88,9.88,9.82,9.87,204200.0,7.7726,7.7726,7.7254,7.7647,204200.0
2008-10-24 11:20:00,9.87,10.01,9.87,9.97,708000.0,7.7647,7.8749,7.7647,7.8434,708000.0
2008-10-24 11:30:00,9.99,10.15,9.97,10.15,751600.0,7.8591,7.985,7.8434,7.985,751600.0
2008-10-24 11:40:00,10.15,10.15,10.05,10.08,293200.0,7.985,7.985,7.9063,7.9299,293200.0
2008-10-24 11:50:00,10.08,10.08,9.99,10.03,310000.0,7.9299,7.9299,7.8591,7.8906,310000.0
2008-10-24 12:00:00,10.03,10.05,9.97,10.03,277200.0,7.8906,7.9063,7.8434,7.8906,277200.0
2008-10-24 12:10:00,10.03,10.06,10.0,10.01,97800.0,7.8906,7.9142,7.867,7.8749,97800.0
2008-10-24 12:20:00,10.01,10.04,9.93,9.93,140600.0,7.8749,7.8985,7.8119,7.8119,140600.0
2008-10-24 12:30:00,9.94,9.94,9.9,9.92,140800.0,7.8198,7.8198,7.7883,7.8041,140800.0
2008-10-24 12:40:00,9.92,9.92,9.84,9.87,123600.0,7.8041,7.8041,7.7411,7.7647,123600.0
2008-10-24 12:50:00,9.87,9.97,9.87,9.93,235200.0,7.7647,7.8434,7.7647,7.8119,235200.0
2008-10-24 13:00:00,9.94,9.96,9.93,9.94,85000.0,7.8198,7.8355,7.8119,7.8198,85000.0
2008-10-24 13:10:00,9.95,10.0,9.92,9.99,104800.0,7.8277,7.867,7.8041,7.8591,104800.0
2008-10-24 13:20:00,9.99,10.01,9.93,9.93,165600.0,7.8591,7.8749,7.8119,7.8119,165600.0
2008-10-24 13:30:00,9.93,9.93,9.86,9.86,66000.0,7.8119,7.8119,7.7569,7.7569,66000.0
2008-10-24 13:40:00,9.86,9.88,9.8,9.8,69200.0,7.7569,7.7726,7.7097,7.7097,69200.0
2008-10-24 13:50:00,9.8,9.87,9.79,9.79,412800.0,7.7097,7.7647,7.7018,7.7018,412800.0
2008-10-24 14:00:00,9.79,9.82,9.76,9.79,101200.0,7.7018,7.7254,7.6782,7.7018,101200.0
2008-10-24 14:10:00,9.81,9.9,9.81,9.9,221400.0,7.7175,7.7883,7.7175,7.7883,221400.0
2008-10-24 14:20:00,9.88,9.88,9.8,9.83,100200.0,7.7726,7.7726,7.7097,7.7333,100200.0
2008-10-24 14:30:00,9.85,9.96,9.85,9.93,89200.0,7.749,7.8355,7.749,7.8119,89200.0
2008-10-24 14:40:00,9.93,9.98,9.84,9.87,104800.0,7.8119,7.8513,7.7411,7.7647,104800.0
2008-10-24 14:50:00,9.88,10.01,9.86,9.99,276200.0,7.7726,7.8749,7.7569,7.8591,276200.0
2008-10-24 15:00:00,9.99,10.08,9.93,9.96,408200.0,7.8591,7.9299,7.8119,7.8355,408200.0
2008-10-24 15:10:00,9.97,10.03,9.88,9.89,281600.0,7.8434,7.8906,7.7726,7.7805,281600.0
2008-10-24 15:20:00,9.88,10.0,9.87,9.99,305800.0,7.7726,7.867,7.7647,7.8591,305800.0
2008-10-24 15:30:00,9.99,9.99,9.85,9.88,150000.0,7.8591,7.8591,7.749,7.7726,150000.0
2008-10-24 15:40:00,9.88,9.99,9.88,9.99,358400.0,7.7726,7.8591,7.7726,7.8591,358400.0
2008-10-24 15:50:00,9.98,9.99,9.88,9.88,422200.0,7.8513,7.8591,7.7726,7.7726,422200.0
2008-10-24 16:00:00,9.88,9.88,9.88,9.88,400.0,7.7726,7.7726,7.7726,7.7726,400.0
2008-10-24 16:10:00,9.88,9.88,9.88,9.88,0.0,7.7726,7.7726,7.7726,7.7726,0.0
2008-10-27 09:30:00,9.58,9.95,9.58,9.88,295800.0,7.5366,7.8277,7.5366,7.7726,295800.0
2008-10-27 09:40:00,9.88,10.04,9.86,9.92,518600.0,7.7726,7.8985,7.7569,7.8041,518600.0
2008-10-27 09:50:00,9.92,10.2,9.92,10.2,1144400.0,7.8041,8.0243,7.8041,8.0243,1144400.0
2008-10-27 10:00:00,10.2,10.36,10.18,10.19,1032200.0,8.0243,8.1502,8.0086,8.0165,1032200.0
2008-10-27 10:10:00,10.18,10.18,10.03,10.03,142200.0,8.0086,8.0086,7.8906,7.8906,142200.0
2008-10-27 10:20:00,10.03,10.07,10.01,10.01,270600.0,7.8906,7.9221,7.8749,7.8749,270600.0
2008-10-27 10:30:00,10.01,10.03,9.95,9.96,50000.0,7.8749,7.8906,7.8277,7.8355,50000.0
2008-10-27 10:40:00,9.97,10.01,9.92,10.01,147400.0,7.8434,7.8749,7.8041,7.8749,147400.0
2008-10-27 10:50:00,10.01,10.06,10.01,10.06,25200.0,7.8749,7.9142,7.8749,7.9142,25200.0
2008-10-27 11:00:00,10.08,10.09,10.02,10.09,82800.0,7.9299,7.9378,7.8827,7.9378,82800.0
2008-10-27 11:10:00,10.08,10.18,10.06,10.06,132000.0,7.9299,8.0086,7.9142,7.9142,132000.0
2008-10-27 11:20:00,10.06,10.13,10.06,10.09,827400.0,7.9142,7.9693,7.9142,7.9378,827400.0
2008-10-27 11:30:00,10.09,10.09,10.03,10.07,339600.0,7.9378,7.9378,7.8906,7.9221,339600.0
2008-10-27 11:40:00,10.06,10.13,10.03,10.07,237800.0,7.9142,7.9693,7.8906,7.9221,237800.0
2008-10-27 11:50:00,10.07,10.1,10.03,10.05,57600.0,7.9221,7.9457,7.8906,7.9063,57600.0
2008-10-27 12:00:00,10.06,10.14,10.06,10.14,147200.0,7.9142,7.9771,7.9142,7.9771,147200.0
2008-10-27 12:10:00,10.15,10.16,10.05,10.05,41000.0,7.985,7.9929,7.9063,7.9063,41000.0
2008-10-27 12:20:00,10.05,10.08,10.01,10.01,20400.0,7.9063,7.9299,7.8749,7.8749,20400.0
2008-10-27 12:30:00,10.01,10.06,9.99,10.06,17400.0,7.8749,7.9142,7.8591,7.9142,17400.0
2008-10-27 12:40:00,10.06,10.1,10.02,10.05,29200.0,7.9142,7.9457,7.8827,7.9063,29200.0
2008-10-27 12:50:00,10.05,10.13,10.05,10.13,29800.0,7.9063,7.9693,7.9063,7.9693,29800.0
2008-10-27 13:00:00,10.13,10.13,10.06,10.06,44800.0,7.9693,7.9693,7.9142,7.9142,44800.0
2008-10-27 13:10:00,10.08,10.08,10.05,10.08,41800.0,7.9299,7.9299,7.9063,7.9299,41800.0
2008-10-27 13:20:00,10.09,10.1,10.07,10.1,20800.0,7.9378,7.9457,7.9221,7.9457,20800.0
2008-10-27 13:30:00,10.1,10.11,10.06,10.06,30800.0,7.9457,7.9535,7.9142,7.9142,30800.0
2008-10-27 13:40:00,10.06,10.13,10.06,10.12,33600.0,7.9142,7.9693,7.9142,7.9614,33600.0
2008-10-27 13:50:00,10.11,10.11,10.05,10.06,17200.0,7.9535,7.9535,7.9063,7.9142,17200.0
2008-10-27 14:00:00,10.06,10.06,10.02,10.05,67000.0,7.9142,7.9142,7.8827,7.9063,67000.0
2008-10-27 14:10:00,10.06,10.06,9.97,9.97,24000.0,7.9142,7.9142,7.8434,7.8434,24000.0
2008-10-27 14:20:00,9.98,9.99,9.92,9.92,92800.0,7.8513,7.8591,7.8041,7.8041,92800.0
2008-10-27 14:30:00,9.93,9.95,9.9,9.93,67800.0,7.8119,7.8277,7.7883,7.8119,67800.0
2008-10-27 14:40:00,9.9,9.97,9.9,9.93,62800.0,7.7883,7.8434,7.7883,7.8119,62800.0
2008-10-27 14:50:00,9.92,9.92,9.85,9.85,93200.0,7.8041,7.8041,7.749,7.749,93200.0
2008-10-27 15:00:00,9.85,9.89,9.84,9.87,235200.0,7.749,7.7805,7.7411,7.7647,235200.0
2008-10-27 15:10:00,9.88,9.95,9.88,9.88,51600.0,7.7726,7.8277,7.7726,7.7726,51600.0
2008-10-27 15:20:00,9.89,9.91,9.85,9.87,61200.0,7.7805,7.7962,7.749,7.7647,61200.0
2008-10-27 15:30:00,9.9,9.95,9.85,9.9,94000.0,7.7883,7.8277,7.749,7.7883,94000.0
2008-10-27 15:40:00,9.9,9.9,9.81,9.85,233800.0,7.7883,7.7883,7.7175,7.749,233800.0
2008-10-27 15:50:00,9.86,9.86,9.64,9.67,838800.0,7.7569,7.7569,7.5838,7.6074,838800.0
2008-10-27 16:00:00,9.74,9.74,9.74,9.74,6800.0,7.6625,7.6625,7.6625,7.6625,6800.0
2008-10-27 16:10:00,9.74,9.74,9.74,9.74,0.0,7.6625,7.6625,7.6625,7.6625,0.0
2008-10-28 09:30:00,9.77,10.05,9.77,9.99,640800.0,7.6861,7.9063,7.6861,7.8591,640800.0
2008-10-28 09:40:00,9.99,10.05,9.95,10.05,100000.0,7.8591,7.9063,7.8277,7.9063,100000.0
2008-10-28 09:50:00,10.03,10.13,10.01,10.06,734400.0,7.8906,7.9693,7.8749,7.9142,734400.0
2008-10-28 10:00:00,10.05,10.05,9.87,9.91,679800.0,7.9063,7.9063,7.7647,7.7962,679800.0
2008-10-28 10:10:00,9.93,9.96,9.81,9.81,74400.0,7.8119,7.8355,7.7175,7.7175,74400.0
2008-10-28 10:20:00,9.81,9.88,9.81,9.84,54000.0,7.7175,7.7726,7.7175,7.7411,54000.0
2008-10-28 10:30:00,9.83,9.86,9.75,9.75,69800.0,7.7333,7.7569,7.6703,7.6703,69800.0
2008-10-28 10:40:00,9.74,9.79,9.69,9.77,232800.0,7.6625,7.7018,7.6231,7.6861,232800.0
2008-10-28 10:50:00,9.77,9.78,9.56,9.58,605400.0,7.6861,7.6939,7.5209,7.5366,605400.0
2008-10-28 11:00:00,9.58,9.7,9.58,9.62,182400.0,7.5366,7.631,7.5366,7.5681,182400.0
2008-10-28 11:10:00,9.62,9.72,9.61,9.69,204200.0,7.5681,7.6467,7.5602,7.6231,204200.0
2008-10-28 11:20:00,9.69,9.69,9.65,9.69,131000.0,7.6231,7.6231,7.5917,7.6231,131000.0
2008-10-28 11:30:00,9.68,9.75,9.68,9.74,185400.0,7.6153,7.6703,7.6153,7.6625,185400.0
2008-10-28 11:40:00,9.74,9.79,9.72,9.77,149200.0,7.6625,7.7018,7.6467,7.6861,149200.0
2008-10-28 11:50:00,9.76,9.78,9.73,9.76,89400.0,7.6782,7.6939,7.6546,7.6782,89400.0
2008-10-28 12:00:00,9.77,9.78,9.72,9.78,68200.0,7.6861,7.6939,7.6467,7.6939,68200.0
2008-10-28 12:10:00,9.78,9.81,9.78,9.81,41200.0,7.6939,7.7175,7.6939,7.7175,41200.0
2008-10-28 12:20:00,9.81,9.81,9.77,9.78,46600.0,7.7175,7.7175,7.6861,7.6939,46600.0
2008-10-28 12:30:00,9.78,9.84,9.77,9.81,117000.0,7.6939,7.7411,7.6861,7.7175,117000.0
2008-10-28 12:40:00,9.79,9.85,9.79,9.85,58200.0,7.7018,7.749,7.7018,7.749,58200.0
2008-10-28 12:50:00,9.86,9.88,9.85,9.87,154800.0,7.7569,7.7726,7.749,7.7647,154800.0
2008-10-28 13:00:00,9.86,9.95,9.86,9.94,68000.0,7.7569,7.8277,7.7569,7.8198,68000.0
2008-10-28 13:10:00,9.94,9.97,9.94,9.95,143200.0,7.8198,7.8434,7.8198,7.8277,143200.0
2008-10-28 13:20:00,9.95,9.97,9.92,9.93,185800.0,7.8277,7.8434,7.8041,7.8119,185800.0
2008-10-28 13:30:00,9.92,9.93,9.91,9.91,16800.0,7.8041,7.8119,7.7962,7.7962,16800.0
2008-10-28 13:40:00,9.92,9.93,9.92,9.92,12200.0,7.8041,7.8119,7.8041,7.8041,12200.0
2008-10-28 13:50:00,9.9,9.9,9.85,9.88,22000.0,7.7883,7.7883,7.749,7.7726,22000.0
2008-10-28 14:00:00,9.87,9.9,9.87,9.9,34000.0,7.7647,7.7883,7.7647,7.7883,34000.0
2008-10-28 14:10:00,9.9,9.99,9.9,9.97,98600.0,7.7883,7.8591,7.7883,7.8434,98600.0
2008-10-28 14:20:00,9.97,10.05,9.97,10.05,199200.0,7.8434,7.9063,7.8434,7.9063,199200.0
2008-10-28 14:30:00,10.05,10.11,10.05,10.07,105000.0,7.9063,7.9535,7.9063,7.9221,105000.0
2008-10-28 14:40:00,10.09,10.22,10.07,10.19,441600.0,7.9378,8.0401,7.9221,8.0165,441600.0
2008-10-28 14:50:00,10.19,10.4,10.18,10.31,1368400.0,8.0165,8.1817,8.0086,8.1109,1368400.0
2008-10-28 15:00:00,10.31,10.38,10.26,10.26,829800.0,8.1109,8.166,8.0715,8.0715,829800.0
2008-10-28 15:10:00,10.26,10.4,10.26,10.4,242000.0,8.0715,8.1817,8.0715,8.1817,242000.0
2008-10-28 15:20:00,10.4,10.59,10.4,10.59,532400.0,8.1817,8.3312,8.1817,8.3312,532400.0
2008-10-28 15:30:00,10.56,10.6,10.33,10.54,190600.0,8.3076,8.339,8.1266,8.2918,190600.0
2008-10-28 15:40:00,10.54,10.65,10.52,10.65,652600.0,8.2918,8.3784,8.2761,8.3784,652600.0
2008-10-28 15:50:00,10.65,10.78,10.65,10.77,1895400.0,8.3784,8.4806,8.3784,8.4728,1895400.0
2008-10-28 16:00:00,10.76,10.78,10.59,10.59,65200.0,8.4649,8.4806,8.3312,8.3312,65200.0
2008-10-28 16:10:00,10.59,10.59,10.59,10.59,0.0,8.3312,8.3312,8.3312,8.3312,0.0
2008-10-29 09:30:00,10.77,10.77,10.47,10.53,164000.0,8.4728,8.4728,8.2368,8.284,164000.0
2008-10-29 09:40:00,10.53,10.61,10.53,10.55,83200.0,8.284,8.3469,8.284,8.2997,83200.0
2008-10-29 09:50:00,10.56,10.57,10.48,10.55,380000.0,8.3076,8.3154,8.2446,8.2997,380000.0
2008-10-29 10:00:00,10.54,10.73,10.49,10.73,1126000.0,8.2918,8.4413,8.2525,8.4413,1126000.0
2008-10-29 10:10:00,10.73,10.84,10.73,10.81,703000.0,8.4413,8.5278,8.4413,8.5042,703000.0
2008-10-29 10:20:00,10.8,10.85,10.77,10.81,400600.0,8.4964,8.5357,8.4728,8.5042,400600.0
2008-10-29 10:30:00,10.79,10.81,10.72,10.72,783400.0,8.4885,8.5042,8.4334,8.4334,783400.0
2008-10-29 10:40:00,10.72,10.74,10.7,10.7,101400.0,8.4334,8.4492,8.4177,8.4177,101400.0
2008-10-29 10:50:00,10.7,10.72,10.63,10.67,32800.0,8.4177,8.4334,8.3626,8.3941,32800.0
2008-10-29 11:00:00,10.66,10.72,10.66,10.72,5600.0,8.3862,8.4334,8.3862,8.4334,5600.0
2008-10-29 11:10:00,10.71,10.72,10.68,10.72,21400.0,8.4256,8.4334,8.402,8.4334,21400.0
2008-10-29 11:20:00,10.76,10.76,10.74,10.76,11000.0,8.4649,8.4649,8.4492,8.4649,11000.0
2008-10-29 11:30:00,10.76,10.8,10.74,10.8,67000.0,8.4649,8.4964,8.4492,8.4964,67000.0
2008-10-29 11:40:00,10.81,10.81,10.77,10.8,12200.0,8.5042,8.5042,8.4728,8.4964,12200.0
2008-10-29 11:50:00,10.81,10.83,10.8,10.83,44600.0,8.5042,8.52,8.4964,8.52,44600.0
2008-10-29 12:00:00,10.84,10.86,10.83,10.85,53000.0,8.5278,8.5436,8.52,8.5357,53000.0
2008-10-29 12:10:00,10.84,10.84,10.8,10.81,105000.0,8.5278,8.5278,8.4964,8.5042,105000.0
2008-10-29 12:20:00,10.81,10.88,10.81,10.88,47600.0,8.5042,8.5593,8.5042,8.5593,47600.0
2008-10-29 12:30:00,10.88,10.99,10.88,10.96,303800.0,8.5593,8.6458,8.5593,8.6222,303800.0
2008-10-29 12:40:00,10.96,10.96,10.92,10.95,232400.0,8.6222,8.6222,8.5908,8.6144,232400.0
2008-10-29 12:50:00,10.95,10.96,10.93,10.94,343000.0,8.6144,8.6222,8.5986,8.6065,343000.0
2008-10-29 13:00:00,10.95,10.97,10.95,10.96,26400.0,8.6144,8.6301,8.6144,8.6222,26400.0
2008-10-29 13:10:00,10.96,10.97,10.94,10.97,101200.0,8.6222,8.6301,8.6065,8.6301,101200.0
2008-10-29 13:20:00,10.96,11.02,10.96,11.01,20800.0,8.6222,8.6694,8.6222,8.6616,20800.0
2008-10-29 13:30:00,11.01,11.13,11.01,11.12,24600.0,8.6616,8.756,8.6616,8.7481,24600.0
2008-10-29 13:40:00,11.11,11.12,11.08,11.11,80200.0,8.7402,8.7481,8.7166,8.7402,80200.0
2008-10-29 13:50:00,11.1,11.13,11.04,11.04,240400.0,8.7324,8.756,8.6852,8.6852,240400.0
2008-10-29 14:00:00,11.04,11.08,10.96,10.98,79800.0,8.6852,8.7166,8.6222,8.638,79800.0
2008-10-29 14:10:00,10.97,11.08,10.93,11.03,212200.0,8.6301,8.7166,8.5986,8.6773,212200.0
2008-10-29 14:20:00,11.02,11.1,10.88,10.9,1008200.0,8.6694,8.7324,8.5593,8.575,1008200.0
2008-10-29 14:30:00,10.91,10.96,10.75,10.96,255200.0,8.5829,8.6222,8.457,8.6222,255200.0
2008-10-29 14:40:00,10.97,11.1,10.97,11.1,231200.0,8.6301,8.7324,8.6301,8.7324,231200.0
2008-10-29 14:50:00,11.09,11.11,10.96,11.08,119400.0,8.7245,8.7402,8.6222,8.7166,119400.0
2008-10-29 15:00:00,11.1,11.11,11.01,11.05,281400.0,8.7324,8.7402,8.6616,8.693,281400.0
2008-10-29 15:10:00,11.04,11.32,11.03,11.31,649000.0,8.6852,8.9054,8.6773,8.8976,649000.0
2008-10-29 15:20:00,11.34,11.51,11.34,11.38,1038400.0,8.9212,9.0549,8.9212,8.9527,1038400.0
2008-10-29 15:30:00,11.38,11.43,11.19,11.22,731200.0,8.9527,8.992,8.8032,8.8268,731200.0
2008-10-29 15:40:00,11.22,11.44,11.22,11.38,2361600.0,8.8268,8.9999,8.8268,8.9527,2361600.0
2008-10-29 15:50:00,11.38,11.4,10.93,10.93,1246000.0,8.9527,8.9684,8.5986,8.5986,1246000.0
2008-10-29 16:00:00,10.97,10.99,10.84,10.84,82000.0,8.6301,8.6458,8.5278,8.5278,82000.0
2008-10-29 16:10:00,10.84,10.84,10.84,10.84,0.0,8.5278,8.5278,8.5278,8.5278,0.0
2008-10-30 09:30:00,11.09,11.54,11.09,11.47,693200.0,8.7245,9.0785,8.7245,9.0235,693200.0
2008-10-30 09:40:00,11.45,11.59,11.4,11.56,668200.0,9.0077,9.1179,8.9684,9.0943,668200.0
2008-10-30 09:50:00,11.56,11.56,11.38,11.42,679000.0,9.0943,9.0943,8.9527,8.9841,679000.0
2008-10-30 10:00:00,11.43,11.5,11.4,11.4,807800.0,8.992,9.0471,8.9684,8.9684,807800.0
2008-10-30 10:10:00,11.42,11.44,11.22,11.22,1446800.0,8.9841,8.9999,8.8268,8.8268,1446800.0
2008-10-30 10:20:00,11.22,11.26,11.18,11.18,379200.0,8.8268,8.8582,8.7953,8.7953,379200.0
2008-10-30 10:30:00,11.18,11.21,11.14,11.15,308400.0,8.7953,8.8189,8.7638,8.7717,308400.0
2008-10-30 10:40:00,11.14,11.15,11.09,11.09,42000.0,8.7638,8.7717,8.7245,8.7245,42000.0
2008-10-30 10:50:00,11.1,11.22,11.1,11.18,73000.0,8.7324,8.8268,8.7324,8.7953,73000.0
2008-10-30 11:00:00,11.18,11.29,11.18,11.21,64800.0,8.7953,8.8818,8.7953,8.8189,64800.0
2008-10-30 11:10:00,11.21,11.26,11.15,11.16,82200.0,8.8189,8.8582,8.7717,8.7796,82200.0
2008-10-30 11:20:00,11.18,11.18,11.13,11.13,28600.0,8.7953,8.7953,8.756,8.756,28600.0
2008-10-30 11:30:00,11.15,11.17,11.05,11.11,30600.0,8.7717,8.7874,8.693,8.7402,30600.0
2008-10-30 11:40:00,11.1,11.12,11.05,11.05,22400.0,8.7324,8.7481,8.693,8.693,22400.0
2008-10-30 11:50:00,11.06,11.06,10.98,11.03,31400.0,8.7009,8.7009,8.638,8.6773,31400.0
2008-10-30 12:00:00,11.03,11.1,11.01,11.05,41000.0,8.6773,8.7324,8.6616,8.693,41000.0
2008-10-30 12:10:00,11.05,11.05,10.99,11.03,25600.0,8.693,8.693,8.6458,8.6773,25600.0
2008-10-30 12:20:00,11.04,11.05,11.0,11.01,60600.0,8.6852,8.693,8.6537,8.6616,60600.0
2008-10-30 12:30:00,11.02,11.11,11.02,11.09,40200.0,8.6694,8.7402,8.6694,8.7245,40200.0
2008-10-30 12:40:00,11.09,11.09,11.03,11.05,30000.0,8.7245,8.7245,8.6773,8.693,30000.0
2008-10-30 12:50:00,11.05,11.05,11.01,11.02,58400.0,8.693,8.693,8.6616,8.6694,58400.0
2008-10-30 13:00:00,11.01,11.06,11.0,11.06,69200.0,8.6616,8.7009,8.6537,8.7009,69200.0
2008-10-30 13:10:00,11.09,11.12,11.07,11.12,146000.0,8.7245,8.7481,8.7088,8.7481,146000.0
2008-10-30 13:20:00,11.12,11.12,11.03,11.03,40200.0,8.7481,8.7481,8.6773,8.6773,40200.0
2008-10-30 13:30:00,11.03,11.04,11.02,11.04,46400.0,8.6773,8.6852,8.6694,8.6852,46400.0
2008-10-30 13:40:00,11.04,11.05,10.96,10.97,123800.0,8.6852,8.693,8.6222,8.6301,123800.0
2008-10-30 13:50:00,10.97,11.06,10.97,11.05,37000.0,8.6301,8.7009,8.6301,8.693,37000.0
2008-10-30 14:00:00,11.04,11.1,11.04,11.09,65200.0,8.6852,8.7324,8.6852,8.7245,65200.0
2008-10-30 14:10:00,11.09,11.1,11.01,11.03,85600.0,8.7245,8.7324,8.6616,8.6773,85600.0
2008-10-30 14:20:00,11.04,11.15,11.02,11.1,239400.0,8.6852,8.7717,8.6694,8.7324,239400.0
2008-10-30 14:30:00,11.07,11.13,11.06,11.09,202200.0,8.7088,8.756,8.7009,8.7245,202200.0
2008-10-30 14:40:00,11.09,11.13,11.03,11.13,261400.0,8.7245,8.756,8.6773,8.756,261400.0
2008-10-30 14:50:00,11.13,11.13,11.06,11.1,223600.0,8.756,8.756,8.7009,8.7324,223600.0
2008-10-30 15:00:00,11.12,11.22,11.1,11.21,745400.0,8.7481,8.8268,8.7324,8.8189,745400.0
2008-10-30 15:10:00,11.21,11.22,11.09,11.11,382000.0,8.8189,8.8268,8.7245,8.7402,382000.0
2008-10-30 15:20:00,11.11,11.19,11.06,11.16,276000.0,8.7402,8.8032,8.7009,8.7796,276000.0
2008-10-30 15:30:00,11.17,11.18,11.09,11.16,541600.0,8.7874,8.7953,8.7245,8.7796,541600.0
2008-10-30 15:40:00,11.19,11.19,11.06,11.13,281200.0,8.8032,8.8032,8.7009,8.756,281200.0
2008-10-30 15:50:00,11.13,11.26,11.12,11.24,757400.0,8.756,8.8582,8.7481,8.8425,757400.0
2008-10-30 16:00:00,11.24,11.24,11.24,11.24,0.0,8.8425,8.8425,8.8425,8.8425,0.0
2008-10-30 16:10:00,11.24,11.24,11.23,11.23,12000.0,8.8425,8.8425,8.8346,8.8346,12000.0
2008-10-31 09:30:00,11.15,11.34,11.15,11.23,195800.0,8.7717,8.9212,8.7717,8.8346,195800.0
2008-10-31 09:40:00,11.22,11.24,11.1,11.11,225600.0,8.8268,8.8425,8.7324,8.7402,225600.0
2008-10-31 09:50:00,11.12,11.24,11.12,11.24,155800.0,8.7481,8.8425,8.7481,8.8425,155800.0
2008-10-31 10:00:00,11.26,11.31,11.22,11.27,146400.0,8.8582,8.8976,8.8268,8.8661,146400.0
2008-10-31 10:10:00,11.28,11.31,11.27,11.28,198000.0,8.874,8.8976,8.8661,8.874,198000.0
2008-10-31 10:20:00,11.29,11.29,11.22,11.26,260000.0,8.8818,8.8818,8.8268,8.8582,260000.0
2008-10-31 10:30:00,11.25,11.33,11.25,11.29,237800.0,8.8504,8.9133,8.8504,8.8818,237800.0
2008-10-31 10:40:00,11.29,11.29,11.22,11.26,163600.0,8.8818,8.8818,8.8268,8.8582,163600.0
2008-10-31 10:50:00,11.26,11.33,11.25,11.33,121400.0,8.8582,8.9133,8.8504,8.9133,121400.0
2008-10-31 11:00:00,11.33,11.41,11.33,11.4,136200.0,8.9133,8.9763,8.9133,8.9684,136200.0
2008-10-31 11:10:00,11.4,11.47,11.38,11.47,36200.0,8.9684,9.0235,8.9527,9.0235,36200.0
2008-10-31 11:20:00,11.47,11.49,11.45,11.46,203000.0,9.0235,9.0392,9.0077,9.0156,203000.0
2008-10-31 11:30:00,11.47,11.5,11.44,11.5,424600.0,9.0235,9.0471,8.9999,9.0471,424600.0
2008-10-31 11:40:00,11.5,11.52,11.45,11.45,40800.0,9.0471,9.0628,9.0077,9.0077,40800.0
2008-10-31 11:50:00,11.45,11.51,11.44,11.49,50800.0,9.0077,9.0549,8.9999,9.0392,50800.0
2008-10-31 12:00:00,11.49,11.49,11.47,11.49,85400.0,9.0392,9.0392,9.0235,9.0392,85400.0
2008-10-31 12:10:00,11.47,11.48,11.42,11.45,259000.0,9.0235,9.0313,8.9841,9.0077,259000.0
2008-10-31 12:20:00,11.45,11.49,11.45,11.47,194000.0,9.0077,9.0392,9.0077,9.0235,194000.0
2008-10-31 12:30:00,11.47,11.48,11.43,11.44,95200.0,9.0235,9.0313,8.992,8.9999,95200.0
2008-10-31 12:40:00,11.44,11.51,11.44,11.51,563800.0,8.9999,9.0549,8.9999,9.0549,563800.0
2008-10-31 12:50:00,11.51,11.52,11.51,11.52,25800.0,9.0549,9.0628,9.0549,9.0628,25800.0
2008-10-31 13:00:00,11.52,11.58,11.52,11.55,119000.0,9.0628,9.11,9.0628,9.0864,119000.0
2008-10-31 13:10:00,11.55,11.65,11.55,11.63,298000.0,9.0864,9.1651,9.0864,9.1493,298000.0
2008-10-31 13:20:00,11.63,11.73,11.62,11.71,235800.0,9.1493,9.228,9.1415,9.2123,235800.0
2008-10-31 13:30:00,11.71,11.8,11.71,11.76,759800.0,9.2123,9.2831,9.2123,9.2516,759800.0
2008-10-31 13:40:00,11.76,11.78,11.74,11.74,560400.0,9.2516,9.2673,9.2359,9.2359,560400.0
2008-10-31 13:50:00,11.74,11.74,11.68,11.7,127000.0,9.2359,9.2359,9.1887,9.2044,127000.0
2008-10-31 14:00:00,11.7,11.81,11.68,11.79,578000.0,9.2044,9.2909,9.1887,9.2752,578000.0
2008-10-31 14:10:00,11.8,11.8,11.7,11.71,150400.0,9.2831,9.2831,9.2044,9.2123,150400.0
2008-10-31 14:20:00,11.7,11.74,11.66,11.71,196000.0,9.2044,9.2359,9.1729,9.2123,196000.0
2008-10-31 14:30:00,11.72,11.74,11.66,11.73,90800.0,9.2201,9.2359,9.1729,9.228,90800.0
2008-10-31 14:40:00,11.73,11.74,11.69,11.69,172200.0,9.228,9.2359,9.1965,9.1965,172200.0
2008-10-31 14:50:00,11.71,11.75,11.7,11.74,39400.0,9.2123,9.2437,9.2044,9.2359,39400.0
2008-10-31 15:00:00,11.75,11.81,11.72,11.77,97400.0,9.2437,9.2909,9.2201,9.2595,97400.0
2008-10-31 15:10:00,11.78,11.79,11.54,11.54,753000.0,9.2673,9.2752,9.0785,9.0785,753000.0
2008-10-31 15:20:00,11.53,11.59,11.45,11.45,483200.0,9.0707,9.1179,9.0077,9.0077,483200.0
2008-10-31 15:30:00,11.45,11.55,11.44,11.52,1238200.0,9.0077,9.0864,8.9999,9.0628,1238200.0
2008-10-31 15:40:00,11.54,11.55,11.38,11.44,802400.0,9.0785,9.0864,8.9527,8.9999,802400.0
2008-10-31 15:50:00,11.43,11.61,11.4,11.61,774400.0,8.992,9.1336,8.9684,9.1336,774400.0
2008-10-31 16:00:00,11.6,11.6,11.4,11.5,17200.0,9.1257,9.1257,8.9684,9.0471,17200.0
2008-10-31 16:10:00,11.49,11.49,11.49,11.49,3000.0,9.0392,9.0392,9.0392,9.0392,3000.0
2008-11-03 09:30:00,11.46,11.67,11.46,11.65,178600.0,9.0156,9.1808,9.0156,9.1651,178600.0
2008-11-03 09:40:00,11.65,11.68,11.63,11.67,91600.0,9.1651,9.1887,9.1493,9.1808,91600.0
2008-11-03 09:50:00,11.67,11.67,11.59,11.61,253000.0,9.1808,9.1808,9.1179,9.1336,253000.0
2008-11-03 10:00:00,11.6,11.62,11.49,11.56,210200.0,9.1257,9.1415,9.0392,9.0943,210200.0
2008-11-03 10:10:00,11.58,11.61,11.54,11.55,133600.0,9.11,9.1336,9.0785,9.0864,133600.0
2008-11-03 10:20:00,11.56,11.56,11.45,11.47,616000.0,9.0943,9.0943,9.0077,9.0235,616000.0
2008-11-03 10:30:00,11.46,11.53,11.43,11.53,226600.0,9.0156,9.0707,8.992,9.0707,226600.0
2008-11-03 10:40:00,11.53,11.58,11.5,11.56,83600.0,9.0707,9.11,9.0471,9.0943,83600.0
2008-11-03 10:50:00,11.56,11.58,11.52,11.53,202000.0,9.0943,9.11,9.0628,9.0707,202000.0
2008-11-03 11:00:00,11.53,11.56,11.53,11.55,400800.0,9.0707,9.0943,9.0707,9.0864,400800.0
2008-11-03 11:10:00,11.55,11.55,11.47,11.47,96800.0,9.0864,9.0864,9.0235,9.0235,96800.0
2008-11-03 11:20:00,11.47,11.49,11.45,11.47,85800.0,9.0235,9.0392,9.0077,9.0235,85800.0
2008-11-03 11:30:00,11.47,11.48,11.47,11.47,45200.0,9.0235,9.0313,9.0235,9.0235,45200.0
2008-11-03 11:40:00,11.47,11.47,11.44,11.45,72000.0,9.0235,9.0235,8.9999,9.0077,72000.0
2008-11-03 11:50:00,11.44,11.5,11.44,11.47,46000.0,8.9999,9.0471,8.9999,9.0235,46000.0
2008-11-03 12:00:00,11.47,11.47,11.44,11.44,46000.0,9.0235,9.0235,8.9999,8.9999,46000.0
2008-11-03 12:10:00,11.42,11.46,11.42,11.43,99400.0,8.9841,9.0156,8.9841,8.992,99400.0
2008-11-03 12:20:00,11.43,11.43,11.39,11.43,92400.0,8.992,8.992,8.9605,8.992,92400.0
2008-11-03 12:30:00,11.42,11.43,11.34,11.34,202200.0,8.9841,8.992,8.9212,8.9212,202200.0
2008-11-03 12:40:00,11.34,11.36,11.33,11.34,226400.0,8.9212,8.9369,8.9133,8.9212,226400.0
2008-11-03 12:50:00,11.34,11.35,11.33,11.34,56400.0,8.9212,8.9291,8.9133,8.9212,56400.0
2008-11-03 13:00:00,11.34,11.38,11.34,11.38,45800.0,8.9212,8.9527,8.9212,8.9527,45800.0
2008-11-03 13:10:00,11.38,11.4,11.35,11.35,25000.0,8.9527,8.9684,8.9291,8.9291,25000.0
2008-11-03 13:20:00,11.35,11.36,11.33,11.34,19200.0,8.9291,8.9369,8.9133,8.9212,19200.0
2008-11-03 13:30:00,11.34,11.34,11.31,11.33,126400.0,8.9212,8.9212,8.8976,8.9133,126400.0
2008-11-03 13:40:00,11.33,11.34,11.3,11.31,64200.0,8.9133,8.9212,8.8897,8.8976,64200.0
2008-11-03 13:50:00,11.31,11.31,11.26,11.26,31800.0,8.8976,8.8976,8.8582,8.8582,31800.0
2008-11-03 14:00:00,11.26,11.26,11.21,11.22,114000.0,8.8582,8.8582,8.8189,8.8268,114000.0
2008-11-03 14:10:00,11.23,11.24,11.12,11.12,1275000.0,8.8346,8.8425,8.7481,8.7481,1275000.0
2008-11-03 14:20:00,11.12,11.21,11.11,11.21,191000.0,8.7481,8.8189,8.7402,8.8189,191000.0
2008-11-03 14:30:00,11.22,11.22,11.19,11.22,53400.0,8.8268,8.8268,8.8032,8.8268,53400.0
2008-11-03 14:40:00,11.21,11.26,11.21,11.26,34400.0,8.8189,8.8582,8.8189,8.8582,34400.0
2008-11-03 14:50:00,11.26,11.26,11.22,11.22,41400.0,8.8582,8.8582,8.8268,8.8268,41400.0
2008-11-03 15:00:00,11.22,11.22,11.16,11.2,197600.0,8.8268,8.8268,8.7796,8.811,197600.0
2008-11-03 15:10:00,11.2,11.24,11.19,11.22,64400.0,8.811,8.8425,8.8032,8.8268,64400.0
2008-11-03 15:20:00,11.24,11.24,11.18,11.22,229800.0,8.8425,8.8425,8.7953,8.8268,229800.0
2008-11-03 15:30:00,11.24,11.25,11.21,11.24,115000.0,8.8425,8.8504,8.8189,8.8425,115000.0
2008-11-03 15:40:00,11.25,11.31,11.25,11.31,295000.0,8.8504,8.8976,8.8504,8.8976,295000.0
2008-11-03 15:50:00,11.3,11.3,11.18,11.2,2379400.0,8.8897,8.8897,8.7953,8.811,2379400.0
2008-11-03 16:00:00,11.2,11.2,11.2,11.2,0.0,8.811,8.811,8.811,8.811,0.0
2008-11-03 16:10:00,11.12,11.18,11.12,11.18,102200.0,8.7481,8.7953,8.7481,8.7953,102200.0
2008-11-04 09:30:00,11.56,11.58,11.3,11.31,480000.0,9.0943,9.11,8.8897,8.8976,480000.0
2008-11-04 09:40:00,11.3,11.3,11.18,11.18,415000.0,8.8897,8.8897,8.7953,8.7953,415000.0
2008-11-04 09:50:00,11.18,11.18,11.02,11.05,640600.0,8.7953,8.7953,8.6694,8.693,640600.0
2008-11-04 10:00:00,11.04,11.1,11.02,11.08,134000.0,8.6852,8.7324,8.6694,8.7166,134000.0
2008-11-04 10:10:00,11.09,11.11,11.09,11.1,34000.0,8.7245,8.7402,8.7245,8.7324,34000.0
2008-11-04 10:20:00,11.11,11.16,11.09,11.16,231200.0,8.7402,8.7796,8.7245,8.7796,231200.0
2008-11-04 10:30:00,11.17,11.27,11.17,11.26,176800.0,8.7874,8.8661,8.7874,8.8582,176800.0
2008-11-04 10:40:00,11.26,11.28,11.22,11.28,318600.0,8.8582,8.874,8.8268,8.874,318600.0
2008-11-04 10:50:00,11.28,11.36,11.28,11.34,183800.0,8.874,8.9369,8.874,8.9212,183800.0
2008-11-04 11:00:00,11.34,11.41,11.34,11.38,341600.0,8.9212,8.9763,8.9212,8.9527,341600.0
2008-11-04 11:10:00,11.38,11.38,11.35,11.35,180600.0,8.9527,8.9527,8.9291,8.9291,180600.0
2008-11-04 11:20:00,11.35,11.35,11.31,11.32,193600.0,8.9291,8.9291,8.8976,8.9054,193600.0
2008-11-04 11:30:00,11.32,11.33,11.28,11.29,45400.0,8.9054,8.9133,8.874,8.8818,45400.0
2008-11-04 11:40:00,11.29,11.34,11.29,11.33,39600.0,8.8818,8.9212,8.8818,8.9133,39600.0
2008-11-04 11:50:00,11.34,11.37,11.34,11.35,151000.0,8.9212,8.9448,8.9212,8.9291,151000.0
2008-11-04 12:00:00,11.36,11.37,11.31,11.31,40200.0,8.9369,8.9448,8.8976,8.8976,40200.0
2008-11-04 12:10:00,11.31,11.33,11.31,11.33,23400.0,8.8976,8.9133,8.8976,8.9133,23400.0
2008-11-04 12:20:00,11.33,11.34,11.32,11.32,86400.0,8.9133,8.9212,8.9054,8.9054,86400.0
2008-11-04 12:30:00,11.31,11.33,11.31,11.33,22800.0,8.8976,8.9133,8.8976,8.9133,22800.0
2008-11-04 12:40:00,11.33,11.34,11.31,11.34,53400.0,8.9133,8.9212,8.8976,8.9212,53400.0
2008-11-04 12:50:00,11.34,11.34,11.32,11.32,26200.0,8.9212,8.9212,8.9054,8.9054,26200.0
2008-11-04 13:00:00,11.32,11.35,11.32,11.34,102200.0,8.9054,8.9291,8.9054,8.9212,102200.0
2008-11-04 13:10:00,11.34,11.34,11.3,11.33,117200.0,8.9212,8.9212,8.8897,8.9133,117200.0
2008-11-04 13:20:00,11.33,11.34,11.33,11.33,15000.0,8.9133,8.9212,8.9133,8.9133,15000.0
2008-11-04 13:30:00,11.33,11.34,11.29,11.31,26800.0,8.9133,8.9212,8.8818,8.8976,26800.0
2008-11-04 13:40:00,11.31,11.35,11.31,11.34,38000.0,8.8976,8.9291,8.8976,8.9212,38000.0
2008-11-04 13:50:00,11.34,11.34,11.31,11.31,29800.0,8.9212,8.9212,8.8976,8.8976,29800.0
2008-11-04 14:00:00,11.31,11.31,11.23,11.24,96800.0,8.8976,8.8976,8.8346,8.8425,96800.0
2008-11-04 14:10:00,11.24,11.26,11.23,11.25,63800.0,8.8425,8.8582,8.8346,8.8504,63800.0
2008-11-04 14:20:00,11.25,11.28,11.24,11.28,94000.0,8.8504,8.874,8.8425,8.874,94000.0
2008-11-04 14:30:00,11.28,11.29,11.27,11.29,80600.0,8.874,8.8818,8.8661,8.8818,80600.0
2008-11-04 14:40:00,11.29,11.31,11.26,11.26,228200.0,8.8818,8.8976,8.8582,8.8582,228200.0
2008-11-04 14:50:00,11.26,11.26,11.2,11.22,118000.0,8.8582,8.8582,8.811,8.8268,118000.0
2008-11-04 15:00:00,11.22,11.23,11.18,11.22,57600.0,8.8268,8.8346,8.7953,8.8268,57600.0
2008-11-04 15:10:00,11.22,11.27,11.2,11.25,54000.0,8.8268,8.8661,8.811,8.8504,54000.0
2008-11-04 15:20:00,11.26,11.28,11.24,11.26,57800.0,8.8582,8.874,8.8425,8.8582,57800.0
2008-11-04 15:30:00,11.28,11.31,11.27,11.3,202200.0,8.874,8.8976,8.8661,8.8897,202200.0
2008-11-04 15:40:00,11.31,11.37,11.3,11.37,205600.0,8.8976,8.9448,8.8897,8.9448,205600.0
2008-11-04 15:50:00,11.37,11.38,11.31,11.35,834600.0,8.9448,8.9527,8.8976,8.9291,834600.0
2008-11-04 16:00:00,11.35,11.35,11.35,11.35,0.0,8.9291,8.9291,8.9291,8.9291,0.0
2008-11-04 16:10:00,11.35,11.35,11.35,11.35,0.0,8.9291,8.9291,8.9291,8.9291,0.0
2008-11-05 09:30:00,11.06,11.29,11.0,11.06,809200.0,8.7009,8.8818,8.6537,8.7009,809200.0
2008-11-05 09:40:00,11.08,11.08,10.95,10.97,861600.0,8.7166,8.7166,8.6144,8.6301,861600.0
2008-11-05 09:50:00,10.97,10.98,10.88,10.89,710000.0,8.6301,8.638,8.5593,8.5672,710000.0
2008-11-05 10:00:00,10.9,11.05,10.9,11.05,353200.0,8.575,8.693,8.575,8.693,353200.0
2008-11-05 10:10:00,11.05,11.11,11.02,11.1,294400.0,8.693,8.7402,8.6694,8.7324,294400.0
2008-11-05 10:20:00,11.09,11.13,11.07,11.1,368200.0,8.7245,8.756,8.7088,8.7324,368200.0
2008-11-05 10:30:00,11.13,11.14,11.1,11.13,160400.0,8.756,8.7638,8.7324,8.756,160400.0
2008-11-05 10:40:00,11.13,11.16,11.12,11.14,353000.0,8.756,8.7796,8.7481,8.7638,353000.0
2008-11-05 10:50:00,11.16,11.16,11.08,11.08,108800.0,8.7796,8.7796,8.7166,8.7166,108800.0
2008-11-05 11:00:00,11.08,11.09,11.08,11.09,31200.0,8.7166,8.7245,8.7166,8.7245,31200.0
2008-11-05 11:10:00,11.1,11.14,11.1,11.12,14400.0,8.7324,8.7638,8.7324,8.7481,14400.0
2008-11-05 11:20:00,11.12,11.13,11.09,11.09,77000.0,8.7481,8.756,8.7245,8.7245,77000.0
2008-11-05 11:30:00,11.09,11.09,11.06,11.06,90800.0,8.7245,8.7245,8.7009,8.7009,90800.0
2008-11-05 11:40:00,11.07,11.07,11.01,11.03,131000.0,8.7088,8.7088,8.6616,8.6773,131000.0
2008-11-05 11:50:00,11.03,11.03,11.0,11.03,24200.0,8.6773,8.6773,8.6537,8.6773,24200.0
2008-11-05 12:00:00,11.04,11.04,11.01,11.01,181800.0,8.6852,8.6852,8.6616,8.6616,181800.0
2008-11-05 12:10:00,11.01,11.01,10.95,10.96,32600.0,8.6616,8.6616,8.6144,8.6222,32600.0
2008-11-05 12:20:00,10.96,10.97,10.9,10.9,107800.0,8.6222,8.6301,8.575,8.575,107800.0
2008-11-05 12:30:00,10.91,10.93,10.9,10.9,82400.0,8.5829,8.5986,8.575,8.575,82400.0
2008-11-05 12:40:00,10.88,10.94,10.86,10.93,57400.0,8.5593,8.6065,8.5436,8.5986,57400.0
2008-11-05 12:50:00,10.94,10.94,10.9,10.93,252800.0,8.6065,8.6065,8.575,8.5986,252800.0
2008-11-05 13:00:00,10.94,10.99,10.93,10.99,207400.0,8.6065,8.6458,8.5986,8.6458,207400.0
2008-11-05 13:10:00,10.99,10.99,10.98,10.99,44200.0,8.6458,8.6458,8.638,8.6458,44200.0
2008-11-05 13:20:00,10.97,10.98,10.96,10.97,20200.0,8.6301,8.638,8.6222,8.6301,20200.0
2008-11-05 13:30:00,10.98,10.98,10.93,10.94,26200.0,8.638,8.638,8.5986,8.6065,26200.0
2008-11-05 13:40:00,10.96,10.97,10.95,10.96,65000.0,8.6222,8.6301,8.6144,8.6222,65000.0
2008-11-05 13:50:00,10.96,10.97,10.94,10.94,30200.0,8.6222,8.6301,8.6065,8.6065,30200.0
2008-11-05 14:00:00,10.95,10.97,10.9,10.91,28000.0,8.6144,8.6301,8.575,8.5829,28000.0
2008-11-05 14:10:00,10.9,10.92,10.9,10.91,14600.0,8.575,8.5908,8.575,8.5829,14600.0
2008-11-05 14:20:00,10.9,10.9,10.85,10.88,278000.0,8.575,8.575,8.5357,8.5593,278000.0
2008-11-05 14:30:00,10.88,10.95,10.88,10.9,15200.0,8.5593,8.6144,8.5593,8.575,15200.0
2008-11-05 14:40:00,10.92,10.92,10.88,10.88,150600.0,8.5908,8.5908,8.5593,8.5593,150600.0
2008-11-05 14:50:00,10.88,10.92,10.87,10.9,41200.0,8.5593,8.5908,8.5514,8.575,41200.0
2008-11-05 15:00:00,10.9,10.95,10.89,10.9,32800.0,8.575,8.6144,8.5672,8.575,32800.0
2008-11-05 15:10:00,10.89,10.89,10.84,10.85,166000.0,8.5672,8.5672,8.5278,8.5357,166000.0
2008-11-05 15:20:00,10.84,10.85,10.79,10.81,272600.0,8.5278,8.5357,8.4885,8.5042,272600.0
2008-11-05 15:30:00,10.8,10.8,10.7,10.7,58800.0,8.4964,8.4964,8.4177,8.4177,58800.0
2008-11-05 15:40:00,10.7,10.9,10.69,10.86,865000.0,8.4177,8.575,8.4098,8.5436,865000.0
2008-11-05 15:50:00,10.85,10.86,10.69,10.74,877600.0,8.5357,8.5436,8.4098,8.4492,877600.0
2008-11-05 16:00:00,10.61,10.61,10.52,10.53,17200.0,8.3469,8.3469,8.2761,8.284,17200.0
2008-11-05 16:10:00,10.53,10.53,10.53,10.53,0.0,8.284,8.284,8.284,8.284,0.0
2008-11-06 09:30:00,10.46,10.97,10.46,10.81,1857200.0,8.2289,8.6301,8.2289,8.5042,1857200.0
2008-11-06 09:40:00,10.81,10.86,10.78,10.79,622000.0,8.5042,8.5436,8.4806,8.4885,622000.0
2008-11-06 09:50:00,10.79,10.8,10.7,10.8,551800.0,8.4885,8.4964,8.4177,8.4964,551800.0
2008-11-06 10:00:00,10.8,10.89,10.72,10.88,361000.0,8.4964,8.5672,8.4334,8.5593,361000.0
2008-11-06 10:10:00,10.88,10.9,10.85,10.85,381400.0,8.5593,8.575,8.5357,8.5357,381400.0
2008-11-06 10:20:00,10.85,10.85,10.72,10.74,272400.0,8.5357,8.5357,8.4334,8.4492,272400.0
2008-11-06 10:30:00,10.75,10.76,10.69,10.7,181000.0,8.457,8.4649,8.4098,8.4177,181000.0
2008-11-06 10:40:00,10.72,10.72,10.67,10.69,75000.0,8.4334,8.4334,8.3941,8.4098,75000.0
2008-11-06 10:50:00,10.69,10.71,10.65,10.71,21400.0,8.4098,8.4256,8.3784,8.4256,21400.0
2008-11-06 11:00:00,10.71,10.72,10.62,10.62,147600.0,8.4256,8.4334,8.3548,8.3548,147600.0
2008-11-06 11:10:00,10.61,10.63,10.57,10.6,249400.0,8.3469,8.3626,8.3154,8.339,249400.0
2008-11-06 11:20:00,10.6,10.6,10.56,10.6,197400.0,8.339,8.339,8.3076,8.339,197400.0
2008-11-06 11:30:00,10.62,10.67,10.6,10.63,123200.0,8.3548,8.3941,8.339,8.3626,123200.0
2008-11-06 11:40:00,10.63,10.68,10.63,10.67,83800.0,8.3626,8.402,8.3626,8.3941,83800.0
2008-11-06 11:50:00,10.67,10.69,10.65,10.66,69200.0,8.3941,8.4098,8.3784,8.3862,69200.0
2008-11-06 12:00:00,10.63,10.71,10.62,10.67,191000.0,8.3626,8.4256,8.3548,8.3941,191000.0
2008-11-06 12:10:00,10.65,10.71,10.65,10.65,93000.0,8.3784,8.4256,8.3784,8.3784,93000.0
2008-11-06 12:20:00,10.63,10.63,10.59,10.6,40400.0,8.3626,8.3626,8.3312,8.339,40400.0
2008-11-06 12:30:00,10.59,10.6,10.56,10.56,48200.0,8.3312,8.339,8.3076,8.3076,48200.0
2008-11-06 12:40:00,10.57,10.6,10.53,10.6,142000.0,8.3154,8.339,8.284,8.339,142000.0
2008-11-06 12:50:00,10.6,10.63,10.58,10.59,59400.0,8.339,8.3626,8.3233,8.3312,59400.0
2008-11-06 13:00:00,10.59,10.6,10.5,10.54,90200.0,8.3312,8.339,8.2604,8.2918,90200.0
2008-11-06 13:10:00,10.52,10.53,10.46,10.48,93600.0,8.2761,8.284,8.2289,8.2446,93600.0
2008-11-06 13:20:00,10.48,10.55,10.48,10.52,275400.0,8.2446,8.2997,8.2446,8.2761,275400.0
2008-11-06 13:30:00,10.53,10.53,10.45,10.46,177400.0,8.284,8.284,8.221,8.2289,177400.0
2008-11-06 13:40:00,10.45,10.47,10.42,10.46,140400.0,8.221,8.2368,8.1974,8.2289,140400.0
2008-11-06 13:50:00,10.46,10.47,10.4,10.47,598400.0,8.2289,8.2368,8.1817,8.2368,598400.0
2008-11-06 14:00:00,10.45,10.56,10.45,10.53,606600.0,8.221,8.3076,8.221,8.284,606600.0
2008-11-06 14:10:00,10.53,10.57,10.53,10.56,573600.0,8.284,8.3154,8.284,8.3076,573600.0
2008-11-06 14:20:00,10.56,10.57,10.51,10.51,537600.0,8.3076,8.3154,8.2682,8.2682,537600.0
2008-11-06 14:30:00,10.51,10.61,10.5,10.6,117000.0,8.2682,8.3469,8.2604,8.339,117000.0
2008-11-06 14:40:00,10.6,10.64,10.57,10.6,151800.0,8.339,8.3705,8.3154,8.339,151800.0
2008-11-06 14:50:00,10.6,10.64,10.57,10.61,660000.0,8.339,8.3705,8.3154,8.3469,660000.0
2008-11-06 15:00:00,10.61,10.62,10.52,10.52,1013400.0,8.3469,8.3548,8.2761,8.2761,1013400.0
2008-11-06 15:10:00,10.53,10.55,10.5,10.52,355000.0,8.284,8.2997,8.2604,8.2761,355000.0
2008-11-06 15:20:00,10.52,10.52,10.41,10.44,371400.0,8.2761,8.2761,8.1896,8.2132,371400.0
2008-11-06 15:30:00,10.44,10.46,10.39,10.39,97600.0,8.2132,8.2289,8.1738,8.1738,97600.0
2008-11-06 15:40:00,10.39,10.51,10.38,10.45,393800.0,8.1738,8.2682,8.166,8.221,393800.0
2008-11-06 15:50:00,10.45,10.46,10.4,10.43,501400.0,8.221,8.2289,8.1817,8.2053,501400.0
2008-11-06 16:00:00,10.5,10.5,10.5,10.5,52000.0,8.2604,8.2604,8.2604,8.2604,52000.0
2008-11-06 16:10:00,10.22,10.24,10.22,10.24,400.0,8.0401,8.0558,8.0401,8.0558,400.0
2008-11-07 09:30:00,10.45,10.59,10.41,10.42,151400.0,8.221,8.3312,8.1896,8.1974,151400.0
2008-11-07 09:40:00,10.42,10.44,10.33,10.33,190800.0,8.1974,8.2132,8.1266,8.1266,190800.0
2008-11-07 09:50:00,10.33,10.42,10.3,10.36,162800.0,8.1266,8.1974,8.103,8.1502,162800.0
2008-11-07 10:00:00,10.37,10.53,10.37,10.46,396400.0,8.1581,8.284,8.1581,8.2289,396400.0
2008-11-07 10:10:00,10.46,10.53,10.44,10.5,156800.0,8.2289,8.284,8.2132,8.2604,156800.0
2008-11-07 10:20:00,10.49,10.54,10.49,10.51,180400.0,8.2525,8.2918,8.2525,8.2682,180400.0
2008-11-07 10:30:00,10.53,10.65,10.53,10.65,575200.0,8.284,8.3784,8.284,8.3784,575200.0
2008-11-07 10:40:00,10.64,10.64,10.56,10.56,235000.0,8.3705,8.3705,8.3076,8.3076,235000.0
2008-11-07 10:50:00,10.56,10.56,10.52,10.53,101000.0,8.3076,8.3076,8.2761,8.284,101000.0
2008-11-07 11:00:00,10.54,10.56,10.52,10.52,167600.0,8.2918,8.3076,8.2761,8.2761,167600.0
2008-11-07 11:10:00,10.52,10.56,10.51,10.53,199400.0,8.2761,8.3076,8.2682,8.284,199400.0
2008-11-07 11:20:00,10.54,10.54,10.45,10.47,98800.0,8.2918,8.2918,8.221,8.2368,98800.0
2008-11-07 11:30:00,10.47,10.49,10.46,10.47,268200.0,8.2368,8.2525,8.2289,8.2368,268200.0
2008-11-07 11:40:00,10.46,10.48,10.44,10.46,103600.0,8.2289,8.2446,8.2132,8.2289,103600.0
2008-11-07 11:50:00,10.46,10.52,10.44,10.52,61400.0,8.2289,8.2761,8.2132,8.2761,61400.0
2008-11-07 12:00:00,10.52,10.57,10.51,10.55,230600.0,8.2761,8.3154,8.2682,8.2997,230600.0
2008-11-07 12:10:00,10.55,10.55,10.49,10.49,137800.0,8.2997,8.2997,8.2525,8.2525,137800.0
2008-11-07 12:20:00,10.49,10.53,10.48,10.48,31400.0,8.2525,8.284,8.2446,8.2446,31400.0
2008-11-07 12:30:00,10.47,10.49,10.43,10.48,52800.0,8.2368,8.2525,8.2053,8.2446,52800.0
2008-11-07 12:40:00,10.48,10.52,10.48,10.51,58800.0,8.2446,8.2761,8.2446,8.2682,58800.0
2008-11-07 12:50:00,10.52,10.53,10.49,10.53,12000.0,8.2761,8.284,8.2525,8.284,12000.0
2008-11-07 13:00:00,10.53,10.53,10.49,10.49,15000.0,8.284,8.284,8.2525,8.2525,15000.0
2008-11-07 13:10:00,10.49,10.49,10.46,10.46,29600.0,8.2525,8.2525,8.2289,8.2289,29600.0
2008-11-07 13:20:00,10.46,10.49,10.46,10.49,16200.0,8.2289,8.2525,8.2289,8.2525,16200.0
2008-11-07 13:30:00,10.49,10.49,10.43,10.45,214200.0,8.2525,8.2525,8.2053,8.221,214200.0
2008-11-07 13:40:00,10.45,10.45,10.42,10.44,48800.0,8.221,8.221,8.1974,8.2132,48800.0
2008-11-07 13:50:00,10.44,10.47,10.44,10.47,42400.0,8.2132,8.2368,8.2132,8.2368,42400.0
2008-11-07 14:00:00,10.47,10.47,10.46,10.46,168400.0,8.2368,8.2368,8.2289,8.2289,168400.0
2008-11-07 14:10:00,10.46,10.47,10.45,10.47,19800.0,8.2289,8.2368,8.221,8.2368,19800.0
2008-11-07 14:20:00,10.46,10.46,10.41,10.43,20400.0,8.2289,8.2289,8.1896,8.2053,20400.0
2008-11-07 14:30:00,10.43,10.49,10.43,10.49,232800.0,8.2053,8.2525,8.2053,8.2525,232800.0
2008-11-07 14:40:00,10.49,10.51,10.47,10.47,27800.0,8.2525,8.2682,8.2368,8.2368,27800.0
2008-11-07 14:50:00,10.49,10.49,10.33,10.33,69400.0,8.2525,8.2525,8.1266,8.1266,69400.0
2008-11-07 15:00:00,10.31,10.37,10.29,10.37,669200.0,8.1109,8.1581,8.0951,8.1581,669200.0
2008-11-07 15:10:00,10.36,10.4,10.31,10.31,60600.0,8.1502,8.1817,8.1109,8.1109,60600.0
2008-11-07 15:20:00,10.31,10.33,10.24,10.25,690600.0,8.1109,8.1266,8.0558,8.0637,690600.0
2008-11-07 15:30:00,10.24,10.34,10.24,10.33,143000.0,8.0558,8.1345,8.0558,8.1266,143000.0
2008-11-07 15:40:00,10.33,10.39,10.33,10.38,397000.0,8.1266,8.1738,8.1266,8.166,397000.0
2008-11-07 15:50:00,10.38,10.46,10.34,10.46,347400.0,8.166,8.2289,8.1345,8.2289,347400.0
2008-11-07 16:00:00,10.51,10.51,10.51,10.51,400.0,8.2682,8.2682,8.2682,8.2682,400.0
2008-11-07 16:10:00,10.51,10.51,10.51,10.51,0.0,8.2682,8.2682,8.2682,8.2682,0.0
2008-11-10 09:30:00,10.44,10.72,10.44,10.53,286800.0,8.2132,8.4334,8.2132,8.284,286800.0
2008-11-10 09:40:00,10.51,10.73,10.51,10.63,1378600.0,8.2682,8.4413,8.2682,8.3626,1378600.0
2008-11-10 09:50:00,10.63,10.63,10.49,10.49,218400.0,8.3626,8.3626,8.2525,8.2525,218400.0
2008-11-10 10:00:00,10.52,10.52,10.42,10.47,220000.0,8.2761,8.2761,8.1974,8.2368,220000.0
2008-11-10 10:10:00,10.49,10.54,10.49,10.49,135800.0,8.2525,8.2918,8.2525,8.2525,135800.0
2008-11-10 10:20:00,10.47,10.51,10.44,10.44,74200.0,8.2368,8.2682,8.2132,8.2132,74200.0
2008-11-10 10:30:00,10.45,10.45,10.4,10.4,62200.0,8.221,8.221,8.1817,8.1817,62200.0
2008-11-10 10:40:00,10.4,10.43,10.36,10.37,111600.0,8.1817,8.2053,8.1502,8.1581,111600.0
2008-11-10 10:50:00,10.37,10.37,10.33,10.35,82400.0,8.1581,8.1581,8.1266,8.1423,82400.0
2008-11-10 11:00:00,10.35,10.35,10.29,10.3,108000.0,8.1423,8.1423,8.0951,8.103,108000.0
2008-11-10 11:10:00,10.31,10.31,10.27,10.29,57800.0,8.1109,8.1109,8.0794,8.0951,57800.0
2008-11-10 11:20:00,10.29,10.38,10.29,10.37,62800.0,8.0951,8.166,8.0951,8.1581,62800.0
2008-11-10 11:30:00,10.37,10.37,10.32,10.34,29600.0,8.1581,8.1581,8.1187,8.1345,29600.0
2008-11-10 11:40:00,10.34,10.34,10.28,10.28,31200.0,8.1345,8.1345,8.0873,8.0873,31200.0
2008-11-10 11:50:00,10.26,10.27,10.22,10.22,35200.0,8.0715,8.0794,8.0401,8.0401,35200.0
2008-11-10 12:00:00,10.22,10.24,10.21,10.24,167000.0,8.0401,8.0558,8.0322,8.0558,167000.0
2008-11-10 12:10:00,10.24,10.24,10.2,10.2,40400.0,8.0558,8.0558,8.0243,8.0243,40400.0
2008-11-10 12:20:00,10.2,10.21,10.15,10.15,65600.0,8.0243,8.0322,7.985,7.985,65600.0
2008-11-10 12:30:00,10.15,10.17,10.12,10.13,55400.0,7.985,8.0007,7.9614,7.9693,55400.0
2008-11-10 12:40:00,10.13,10.14,10.09,10.1,135200.0,7.9693,7.9771,7.9378,7.9457,135200.0
2008-11-10 12:50:00,10.1,10.1,10.06,10.09,145200.0,7.9457,7.9457,7.9142,7.9378,145200.0
2008-11-10 13:00:00,10.08,10.13,10.06,10.13,90600.0,7.9299,7.9693,7.9142,7.9693,90600.0
2008-11-10 13:10:00,10.13,10.15,10.13,10.14,23200.0,7.9693,7.985,7.9693,7.9771,23200.0
2008-11-10 13:20:00,10.13,10.17,10.11,10.17,25600.0,7.9693,8.0007,7.9535,8.0007,25600.0
2008-11-10 13:30:00,10.17,10.2,10.16,10.19,23400.0,8.0007,8.0243,7.9929,8.0165,23400.0
2008-11-10 13:40:00,10.18,10.18,10.15,10.15,61800.0,8.0086,8.0086,7.985,7.985,61800.0
2008-11-10 13:50:00,10.17,10.25,10.17,10.25,94600.0,8.0007,8.0637,8.0007,8.0637,94600.0
2008-11-10 14:00:00,10.24,10.27,10.22,10.26,38000.0,8.0558,8.0794,8.0401,8.0715,38000.0
2008-11-10 14:10:00,10.26,10.26,10.2,10.21,95800.0,8.0715,8.0715,8.0243,8.0322,95800.0
2008-11-10 14:20:00,10.21,10.21,10.15,10.17,71800.0,8.0322,8.0322,7.985,8.0007,71800.0
2008-11-10 14:30:00,10.17,10.18,10.13,10.15,39000.0,8.0007,8.0086,7.9693,7.985,39000.0
2008-11-10 14:40:00,10.14,10.18,10.12,10.12,28200.0,7.9771,8.0086,7.9614,7.9614,28200.0
2008-11-10 14:50:00,10.12,10.15,10.1,10.12,80200.0,7.9614,7.985,7.9457,7.9614,80200.0
2008-11-10 15:00:00,10.1,10.13,10.05,10.08,106800.0,7.9457,7.9693,7.9063,7.9299,106800.0
2008-11-10 15:10:00,10.08,10.17,10.07,10.09,188600.0,7.9299,8.0007,7.9221,7.9378,188600.0
2008-11-10 15:20:00,10.09,10.09,10.02,10.04,230600.0,7.9378,7.9378,7.8827,7.8985,230600.0
2008-11-10 15:30:00,10.04,10.11,10.01,10.01,311400.0,7.8985,7.9535,7.8749,7.8749,311400.0
2008-11-10 15:40:00,10.01,10.09,10.01,10.06,365400.0,7.8749,7.9378,7.8749,7.9142,365400.0
2008-11-10 15:50:00,10.06,10.15,10.06,10.15,332200.0,7.9142,7.985,7.9142,7.985,332200.0
2008-11-10 16:00:00,10.12,10.13,10.0,10.13,4000.0,7.9614,7.9693,7.867,7.9693,4000.0
2008-11-10 16:10:00,10.13,10.13,10.13,10.13,0.0,7.9693,7.9693,7.9693,7.9693,0.0
2008-11-11 09:30:00,9.92,9.97,9.75,9.82,826000.0,7.8041,7.8434,7.6703,7.7254,826000.0
2008-11-11 09:40:00,9.84,9.84,9.74,9.76,139600.0,7.7411,7.7411,7.6625,7.6782,139600.0
2008-11-11 09:50:00,9.74,9.76,9.66,9.67,111200.0,7.6625,7.6782,7.5995,7.6074,111200.0
2008-11-11 10:00:00,9.67,9.71,9.65,9.71,156800.0,7.6074,7.6389,7.5917,7.6389,156800.0
2008-11-11 10:10:00,9.71,9.79,9.71,9.79,161600.0,7.6389,7.7018,7.6389,7.7018,161600.0
2008-11-11 10:20:00,9.79,9.81,9.77,9.77,120000.0,7.7018,7.7175,7.6861,7.6861,120000.0
2008-11-11 10:30:00,9.77,9.8,9.75,9.78,79000.0,7.6861,7.7097,7.6703,7.6939,79000.0
2008-11-11 10:40:00,9.77,9.77,9.72,9.74,54600.0,7.6861,7.6861,7.6467,7.6625,54600.0
2008-11-11 10:50:00,9.74,9.76,9.71,9.71,38000.0,7.6625,7.6782,7.6389,7.6389,38000.0
2008-11-11 11:00:00,9.7,9.71,9.63,9.64,675800.0,7.631,7.6389,7.5759,7.5838,675800.0
2008-11-11 11:10:00,9.65,9.71,9.65,9.7,41800.0,7.5917,7.6389,7.5917,7.631,41800.0
2008-11-11 11:20:00,9.71,9.74,9.7,9.7,314000.0,7.6389,7.6625,7.631,7.631,314000.0
2008-11-11 11:30:00,9.7,9.7,9.64,9.65,292200.0,7.631,7.631,7.5838,7.5917,292200.0
2008-11-11 11:40:00,9.65,9.71,9.65,9.68,22600.0,7.5917,7.6389,7.5917,7.6153,22600.0
2008-11-11 11:50:00,9.68,9.69,9.66,9.66,100000.0,7.6153,7.6231,7.5995,7.5995,100000.0
2008-11-11 12:00:00,9.66,9.67,9.65,9.65,77800.0,7.5995,7.6074,7.5917,7.5917,77800.0
2008-11-11 12:10:00,9.65,9.68,9.65,9.66,130600.0,7.5917,7.6153,7.5917,7.5995,130600.0
2008-11-11 12:20:00,9.66,9.68,9.63,9.68,368800.0,7.5995,7.6153,7.5759,7.6153,368800.0
2008-11-11 12:30:00,9.68,9.7,9.68,9.69,15600.0,7.6153,7.631,7.6153,7.6231,15600.0
2008-11-11 12:40:00,9.69,9.71,9.67,9.67,14000.0,7.6231,7.6389,7.6074,7.6074,14000.0
2008-11-11 12:50:00,9.67,9.77,9.67,9.77,858400.0,7.6074,7.6861,7.6074,7.6861,858400.0
2008-11-11 13:00:00,9.77,9.79,9.75,9.78,25200.0,7.6861,7.7018,7.6703,7.6939,25200.0
2008-11-11 13:10:00,9.78,9.79,9.76,9.78,17200.0,7.6939,7.7018,7.6782,7.6939,17200.0
2008-11-11 13:20:00,9.78,9.78,9.74,9.75,65800.0,7.6939,7.6939,7.6625,7.6703,65800.0
2008-11-11 13:30:00,9.76,9.78,9.74,9.74,44000.0,7.6782,7.6939,7.6625,7.6625,44000.0
2008-11-11 13:40:00,9.75,9.81,9.74,9.8,74600.0,7.6703,7.7175,7.6625,7.7097,74600.0
2008-11-11 13:50:00,9.8,9.92,9.8,9.92,138800.0,7.7097,7.8041,7.7097,7.8041,138800.0
2008-11-11 14:00:00,9.91,9.97,9.83,9.85,245600.0,7.7962,7.8434,7.7333,7.749,245600.0
2008-11-11 14:10:00,9.84,9.93,9.84,9.93,85800.0,7.7411,7.8119,7.7411,7.8119,85800.0
2008-11-11 14:20:00,9.94,10.06,9.94,10.06,178800.0,7.8198,7.9142,7.8198,7.9142,178800.0
2008-11-11 14:30:00,10.07,10.13,10.03,10.03,411400.0,7.9221,7.9693,7.8906,7.8906,411400.0
2008-11-11 14:40:00,10.03,10.03,9.93,9.95,106800.0,7.8906,7.8906,7.8119,7.8277,106800.0
2008-11-11 14:50:00,9.94,9.94,9.83,9.83,172200.0,7.8198,7.8198,7.7333,7.7333,172200.0
2008-11-11 15:00:00,9.82,9.92,9.81,9.86,132800.0,7.7254,7.8041,7.7175,7.7569,132800.0
2008-11-11 15:10:00,9.86,9.93,9.86,9.92,129600.0,7.7569,7.8119,7.7569,7.8041,129600.0
2008-11-11 15:20:00,9.93,9.95,9.81,9.86,284400.0,7.8119,7.8277,7.7175,7.7569,284400.0
2008-11-11 15:30:00,9.85,9.85,9.71,9.72,246200.0,7.749,7.749,7.6389,7.6467,246200.0
2008-11-11 15:40:00,9.72,9.86,9.72,9.86,285000.0,7.6467,7.7569,7.6467,7.7569,285000.0
2008-11-11 15:50:00,9.86,9.87,9.8,9.8,634400.0,7.7569,7.7647,7.7097,7.7097,634400.0
2008-11-11 16:00:00,9.8,9.8,9.8,9.8,400.0,7.7097,7.7097,7.7097,7.7097,400.0
2008-11-11 16:10:00,9.8,9.8,9.8,9.8,0.0,7.7097,7.7097,7.7097,7.7097,0.0
2008-11-12 09:30:00,9.59,9.62,9.49,9.52,95000.0,7.5445,7.5681,7.4658,7.4894,95000.0
2008-11-12 09:40:00,9.53,9.54,9.44,9.52,164400.0,7.4973,7.5051,7.4265,7.4894,164400.0
2008-11-12 09:50:00,9.51,9.62,9.51,9.59,624200.0,7.4815,7.5681,7.4815,7.5445,624200.0
2008-11-12 10:00:00,9.56,9.59,9.49,9.49,159000.0,7.5209,7.5445,7.4658,7.4658,159000.0
2008-11-12 10:10:00,9.49,9.56,9.46,9.47,147400.0,7.4658,7.5209,7.4422,7.4501,147400.0
2008-11-12 10:20:00,9.47,9.52,9.43,9.43,146200.0,7.4501,7.4894,7.4186,7.4186,146200.0
2008-11-12 10:30:00,9.43,9.45,9.37,9.37,317200.0,7.4186,7.4343,7.3714,7.3714,317200.0
2008-11-12 10:40:00,9.37,9.42,9.34,9.41,217600.0,7.3714,7.4107,7.3478,7.4029,217600.0
2008-11-12 10:50:00,9.41,9.46,9.4,9.42,173400.0,7.4029,7.4422,7.395,7.4107,173400.0
2008-11-12 11:00:00,9.42,9.42,9.36,9.37,88000.0,7.4107,7.4107,7.3635,7.3714,88000.0
2008-11-12 11:10:00,9.38,9.4,9.35,9.4,33800.0,7.3793,7.395,7.3556,7.395,33800.0
2008-11-12 11:20:00,9.4,9.43,9.37,9.39,112600.0,7.395,7.4186,7.3714,7.3871,112600.0
2008-11-12 11:30:00,9.4,9.4,9.35,9.36,59400.0,7.395,7.395,7.3556,7.3635,59400.0
2008-11-12 11:40:00,9.35,9.36,9.31,9.31,46000.0,7.3556,7.3635,7.3242,7.3242,46000.0
2008-11-12 11:50:00,9.31,9.35,9.31,9.34,60000.0,7.3242,7.3556,7.3242,7.3478,60000.0
2008-11-12 12:00:00,9.35,9.36,9.3,9.31,90800.0,7.3556,7.3635,7.3163,7.3242,90800.0
2008-11-12 12:10:00,9.31,9.33,9.3,9.32,197800.0,7.3242,7.3399,7.3163,7.332,197800.0
2008-11-12 12:20:00,9.31,9.36,9.31,9.35,62000.0,7.3242,7.3635,7.3242,7.3556,62000.0
2008-11-12 12:30:00,9.35,9.38,9.33,9.38,110800.0,7.3556,7.3793,7.3399,7.3793,110800.0
2008-11-12 12:40:00,9.38,9.39,9.37,9.38,113200.0,7.3793,7.3871,7.3714,7.3793,113200.0
2008-11-12 12:50:00,9.38,9.44,9.38,9.44,298800.0,7.3793,7.4265,7.3793,7.4265,298800.0
2008-11-12 13:00:00,9.45,9.46,9.42,9.42,89000.0,7.4343,7.4422,7.4107,7.4107,89000.0
2008-11-12 13:10:00,9.43,9.43,9.38,9.38,39800.0,7.4186,7.4186,7.3793,7.3793,39800.0
2008-11-12 13:20:00,9.38,9.38,9.36,9.37,42600.0,7.3793,7.3793,7.3635,7.3714,42600.0
2008-11-12 13:30:00,9.36,9.38,9.34,9.37,380600.0,7.3635,7.3793,7.3478,7.3714,380600.0
2008-11-12 13:40:00,9.37,9.39,9.36,9.37,60800.0,7.3714,7.3871,7.3635,7.3714,60800.0
2008-11-12 13:50:00,9.36,9.37,9.3,9.31,147600.0,7.3635,7.3714,7.3163,7.3242,147600.0
2008-11-12 14:00:00,9.31,9.31,9.26,9.28,483800.0,7.3242,7.3242,7.2848,7.3006,483800.0
2008-11-12 14:10:00,9.28,9.3,9.26,9.29,271400.0,7.3006,7.3163,7.2848,7.3084,271400.0
2008-11-12 14:20:00,9.29,9.31,9.29,9.29,327800.0,7.3084,7.3242,7.3084,7.3084,327800.0
2008-11-12 14:30:00,9.28,9.32,9.28,9.29,68600.0,7.3006,7.332,7.3006,7.3084,68600.0
2008-11-12 14:40:00,9.28,9.32,9.28,9.29,76000.0,7.3006,7.332,7.3006,7.3084,76000.0
2008-11-12 14:50:00,9.29,9.3,9.27,9.27,339000.0,7.3084,7.3163,7.2927,7.2927,339000.0
2008-11-12 15:00:00,9.27,9.29,9.25,9.26,220400.0,7.2927,7.3084,7.277,7.2848,220400.0
2008-11-12 15:10:00,9.26,9.28,9.25,9.28,218000.0,7.2848,7.3006,7.277,7.3006,218000.0
2008-11-12 15:20:00,9.28,9.28,9.24,9.26,412400.0,7.3006,7.3006,7.2691,7.2848,412400.0
2008-11-12 15:30:00,9.26,9.29,9.25,9.27,198000.0,7.2848,7.3084,7.277,7.2927,198000.0
2008-11-12 15:40:00,9.27,9.31,9.22,9.25,393000.0,7.2927,7.3242,7.2534,7.277,393000.0
2008-11-12 15:50:00,9.25,9.28,9.21,9.21,568200.0,7.277,7.3006,7.2455,7.2455,568200.0
2008-11-12 16:00:00,9.4,9.4,9.25,9.25,1400.0,7.395,7.395,7.277,7.277,1400.0
2008-11-12 16:10:00,9.25,9.25,9.25,9.25,0.0,7.277,7.277,7.277,7.277,0.0
2008-11-13 09:30:00,9.38,9.38,9.17,9.17,261200.0,7.3793,7.3793,7.214,7.214,261200.0
2008-11-13 09:40:00,9.17,9.18,9.09,9.09,234600.0,7.214,7.2219,7.1511,7.1511,234600.0
2008-11-13 09:50:00,9.08,9.11,9.06,9.06,157600.0,7.1432,7.1668,7.1275,7.1275,157600.0
2008-11-13 10:00:00,9.06,9.13,9.06,9.08,112800.0,7.1275,7.1826,7.1275,7.1432,112800.0
2008-11-13 10:10:00,9.08,9.21,9.08,9.18,109000.0,7.1432,7.2455,7.1432,7.2219,109000.0
2008-11-13 10:20:00,9.18,9.29,9.17,9.27,753600.0,7.2219,7.3084,7.214,7.2927,753600.0
2008-11-13 10:30:00,9.27,9.29,9.18,9.19,491400.0,7.2927,7.3084,7.2219,7.2298,491400.0
2008-11-13 10:40:00,9.2,9.21,9.09,9.09,64800.0,7.2376,7.2455,7.1511,7.1511,64800.0
2008-11-13 10:50:00,9.09,9.13,9.09,9.13,107400.0,7.1511,7.1826,7.1511,7.1826,107400.0
2008-11-13 11:00:00,9.13,9.17,9.07,9.07,60000.0,7.1826,7.214,7.1354,7.1354,60000.0
2008-11-13 11:10:00,9.07,9.11,9.05,9.06,60200.0,7.1354,7.1668,7.1196,7.1275,60200.0
2008-11-13 11:20:00,9.05,9.13,9.05,9.13,120200.0,7.1196,7.1826,7.1196,7.1826,120200.0
2008-11-13 11:30:00,9.13,9.14,9.04,9.04,105400.0,7.1826,7.1904,7.1118,7.1118,105400.0
2008-11-13 11:40:00,9.05,9.08,9.05,9.06,62200.0,7.1196,7.1432,7.1196,7.1275,62200.0
2008-11-13 11:50:00,9.06,9.08,9.04,9.05,231600.0,7.1275,7.1432,7.1118,7.1196,231600.0
2008-11-13 12:00:00,9.07,9.09,9.06,9.07,55200.0,7.1354,7.1511,7.1275,7.1354,55200.0
2008-11-13 12:10:00,9.07,9.07,9.01,9.01,27800.0,7.1354,7.1354,7.0882,7.0882,27800.0
2008-11-13 12:20:00,9.01,9.01,8.97,8.98,34600.0,7.0882,7.0882,7.0567,7.0646,34600.0
2008-11-13 12:30:00,8.97,8.97,8.9,8.92,588800.0,7.0567,7.0567,7.0016,7.0174,588800.0
2008-11-13 12:40:00,8.93,8.93,8.85,8.85,84200.0,7.0252,7.0252,6.9623,6.9623,84200.0
2008-11-13 12:50:00,8.83,8.84,8.65,8.65,506800.0,6.9466,6.9544,6.805,6.805,506800.0
2008-11-13 13:00:00,8.64,8.72,8.6,8.72,966600.0,6.7971,6.86,6.7656,6.86,966600.0
2008-11-13 13:10:00,8.72,8.91,8.72,8.9,547800.0,6.86,7.0095,6.86,7.0016,547800.0
2008-11-13 13:20:00,8.89,8.9,8.8,8.9,429800.0,6.9938,7.0016,6.923,7.0016,429800.0
2008-11-13 13:30:00,8.92,8.99,8.87,8.99,256000.0,7.0174,7.0724,6.978,7.0724,256000.0
2008-11-13 13:40:00,8.99,9.05,8.92,8.92,852200.0,7.0724,7.1196,7.0174,7.0174,852200.0
2008-11-13 13:50:00,8.92,9.13,8.92,8.96,183400.0,7.0174,7.1826,7.0174,7.0488,183400.0
2008-11-13 14:00:00,8.96,9.06,8.95,9.05,1442200.0,7.0488,7.1275,7.041,7.1196,1442200.0
2008-11-13 14:10:00,9.04,9.13,9.03,9.06,324200.0,7.1118,7.1826,7.1039,7.1275,324200.0
2008-11-13 14:20:00,9.06,9.35,9.06,9.34,309200.0,7.1275,7.3556,7.1275,7.3478,309200.0
2008-11-13 14:30:00,9.33,9.46,9.24,9.46,545800.0,7.3399,7.4422,7.2691,7.4422,545800.0
2008-11-13 14:40:00,9.46,9.53,9.36,9.49,221200.0,7.4422,7.4973,7.3635,7.4658,221200.0
2008-11-13 14:50:00,9.49,9.52,9.45,9.45,449200.0,7.4658,7.4894,7.4343,7.4343,449200.0
2008-11-13 15:00:00,9.45,9.48,9.28,9.31,358800.0,7.4343,7.4579,7.3006,7.3242,358800.0
2008-11-13 15:10:00,9.31,9.44,9.31,9.42,527000.0,7.3242,7.4265,7.3242,7.4107,527000.0
2008-11-13 15:20:00,9.42,9.61,9.4,9.61,1448200.0,7.4107,7.5602,7.395,7.5602,1448200.0
2008-11-13 15:30:00,9.61,9.75,9.61,9.72,2230000.0,7.5602,7.6703,7.5602,7.6467,2230000.0
2008-11-13 15:40:00,9.71,9.83,9.7,9.76,1399800.0,7.6389,7.7333,7.631,7.6782,1399800.0
2008-11-13 15:50:00,9.75,9.9,9.75,9.9,1000600.0,7.6703,7.7883,7.6703,7.7883,1000600.0
2008-11-13 16:00:00,9.88,9.88,9.85,9.85,52600.0,7.7726,7.7726,7.749,7.749,52600.0
2008-11-13 16:10:00,9.85,9.85,9.85,9.85,0.0,7.749,7.749,7.749,7.749,0.0
2008-11-14 09:30:00,9.55,9.85,9.53,9.67,477400.0,7.513,7.749,7.4973,7.6074,477400.0
2008-11-14 09:40:00,9.68,9.88,9.67,9.78,328400.0,7.6153,7.7726,7.6074,7.6939,328400.0
2008-11-14 09:50:00,9.79,9.89,9.79,9.81,340400.0,7.7018,7.7805,7.7018,7.7175,340400.0
2008-11-14 10:00:00,9.83,9.85,9.71,9.72,104000.0,7.7333,7.749,7.6389,7.6467,104000.0
2008-11-14 10:10:00,9.72,9.76,9.6,9.6,165000.0,7.6467,7.6782,7.5523,7.5523,165000.0
2008-11-14 10:20:00,9.6,9.65,9.58,9.63,227200.0,7.5523,7.5917,7.5366,7.5759,227200.0
2008-11-14 10:30:00,9.63,9.63,9.47,9.47,123200.0,7.5759,7.5759,7.4501,7.4501,123200.0
2008-11-14 10:40:00,9.47,9.56,9.46,9.56,72000.0,7.4501,7.5209,7.4422,7.5209,72000.0
2008-11-14 10:50:00,9.58,9.58,9.48,9.48,50600.0,7.5366,7.5366,7.4579,7.4579,50600.0
2008-11-14 11:00:00,9.48,9.48,9.38,9.45,157600.0,7.4579,7.4579,7.3793,7.4343,157600.0
2008-11-14 11:10:00,9.45,9.51,9.41,9.51,107000.0,7.4343,7.4815,7.4029,7.4815,107000.0
2008-11-14 11:20:00,9.51,9.51,9.43,9.43,114000.0,7.4815,7.4815,7.4186,7.4186,114000.0
2008-11-14 11:30:00,9.42,9.43,9.37,9.38,138000.0,7.4107,7.4186,7.3714,7.3793,138000.0
2008-11-14 11:40:00,9.38,9.41,9.35,9.4,98400.0,7.3793,7.4029,7.3556,7.395,98400.0
2008-11-14 11:50:00,9.41,9.43,9.31,9.33,70800.0,7.4029,7.4186,7.3242,7.3399,70800.0
2008-11-14 12:00:00,9.31,9.31,9.24,9.29,53000.0,7.3242,7.3242,7.2691,7.3084,53000.0
2008-11-14 12:10:00,9.29,9.34,9.28,9.29,541400.0,7.3084,7.3478,7.3006,7.3084,541400.0
2008-11-14 12:20:00,9.29,9.38,9.29,9.38,407400.0,7.3084,7.3793,7.3084,7.3793,407400.0
2008-11-14 12:30:00,9.37,9.43,9.31,9.42,211400.0,7.3714,7.4186,7.3242,7.4107,211400.0
2008-11-14 12:40:00,9.43,9.46,9.42,9.43,264200.0,7.4186,7.4422,7.4107,7.4186,264200.0
2008-11-14 12:50:00,9.42,9.51,9.42,9.49,334800.0,7.4107,7.4815,7.4107,7.4658,334800.0
2008-11-14 13:00:00,9.47,9.47,9.39,9.4,39000.0,7.4501,7.4501,7.3871,7.395,39000.0
2008-11-14 13:10:00,9.4,9.4,9.33,9.37,167800.0,7.395,7.395,7.3399,7.3714,167800.0
2008-11-14 13:20:00,9.35,9.46,9.32,9.46,213400.0,7.3556,7.4422,7.332,7.4422,213400.0
2008-11-14 13:30:00,9.46,9.49,9.38,9.42,49200.0,7.4422,7.4658,7.3793,7.4107,49200.0
2008-11-14 13:40:00,9.44,9.45,9.34,9.37,34000.0,7.4265,7.4343,7.3478,7.3714,34000.0
2008-11-14 13:50:00,9.38,9.44,9.36,9.36,34000.0,7.3793,7.4265,7.3635,7.3635,34000.0
2008-11-14 14:00:00,9.34,9.46,9.34,9.44,59200.0,7.3478,7.4422,7.3478,7.4265,59200.0
2008-11-14 14:10:00,9.42,9.55,9.38,9.55,52400.0,7.4107,7.513,7.3793,7.513,52400.0
2008-11-14 14:20:00,9.54,9.56,9.47,9.49,146000.0,7.5051,7.5209,7.4501,7.4658,146000.0
2008-11-14 14:30:00,9.47,9.52,9.42,9.49,53800.0,7.4501,7.4894,7.4107,7.4658,53800.0
2008-11-14 14:40:00,9.49,9.61,9.49,9.53,77000.0,7.4658,7.5602,7.4658,7.4973,77000.0
2008-11-14 14:50:00,9.53,9.69,9.51,9.69,115200.0,7.4973,7.6231,7.4815,7.6231,115200.0
2008-11-14 15:00:00,9.71,9.72,9.57,9.68,143600.0,7.6389,7.6467,7.5287,7.6153,143600.0
2008-11-14 15:10:00,9.65,9.68,9.51,9.52,113600.0,7.5917,7.6153,7.4815,7.4894,113600.0
2008-11-14 15:20:00,9.52,9.58,9.42,9.46,101800.0,7.4894,7.5366,7.4107,7.4422,101800.0
2008-11-14 15:30:00,9.46,9.48,9.32,9.42,97600.0,7.4422,7.4579,7.332,7.4107,97600.0
2008-11-14 15:40:00,9.42,9.42,9.31,9.34,217800.0,7.4107,7.4107,7.3242,7.3478,217800.0
2008-11-14 15:50:00,9.34,9.36,9.22,9.22,494400.0,7.3478,7.3635,7.2534,7.2534,494400.0
2008-11-14 16:00:00,9.4,9.4,9.4,9.4,200.0,7.395,7.395,7.395,7.395,200.0
2008-11-14 16:10:00,9.4,9.4,9.4,9.4,0.0,7.395,7.395,7.395,7.395,0.0
2008-11-17 09:30:00,8.98,9.21,8.98,9.16,222000.0,7.0646,7.2455,7.0646,7.2062,222000.0
2008-11-17 09:40:00,9.15,9.15,9.08,9.12,153600.0,7.1983,7.1983,7.1432,7.1747,153600.0
2008-11-17 09:50:00,9.13,9.2,9.11,9.18,89600.0,7.1826,7.2376,7.1668,7.2219,89600.0
2008-11-17 10:00:00,9.15,9.15,9.08,9.13,180800.0,7.1983,7.1983,7.1432,7.1826,180800.0
2008-11-17 10:10:00,9.14,9.14,9.02,9.02,71000.0,7.1904,7.1904,7.096,7.096,71000.0
2008-11-17 10:20:00,9.01,9.04,8.97,9.01,76000.0,7.0882,7.1118,7.0567,7.0882,76000.0
2008-11-17 10:30:00,9.01,9.08,8.99,9.06,102600.0,7.0882,7.1432,7.0724,7.1275,102600.0
2008-11-17 10:40:00,9.06,9.06,8.97,8.97,484600.0,7.1275,7.1275,7.0567,7.0567,484600.0
2008-11-17 10:50:00,8.97,9.01,8.96,8.97,185400.0,7.0567,7.0882,7.0488,7.0567,185400.0
2008-11-17 11:00:00,8.97,9.02,8.97,8.99,386000.0,7.0567,7.096,7.0567,7.0724,386000.0
2008-11-17 11:10:00,9.0,9.04,9.0,9.01,63800.0,7.0803,7.1118,7.0803,7.0882,63800.0
2008-11-17 11:20:00,9.02,9.03,9.0,9.02,76200.0,7.096,7.1039,7.0803,7.096,76200.0
2008-11-17 11:30:00,9.01,9.04,9.01,9.04,58000.0,7.0882,7.1118,7.0882,7.1118,58000.0
2008-11-17 11:40:00,9.03,9.06,8.96,9.06,129800.0,7.1039,7.1275,7.0488,7.1275,129800.0
2008-11-17 11:50:00,9.06,9.13,9.06,9.12,179000.0,7.1275,7.1826,7.1275,7.1747,179000.0
2008-11-17 12:00:00,9.12,9.13,9.08,9.12,282000.0,7.1747,7.1826,7.1432,7.1747,282000.0
2008-11-17 12:10:00,9.12,9.13,9.08,9.09,166400.0,7.1747,7.1826,7.1432,7.1511,166400.0
2008-11-17 12:20:00,9.1,9.15,9.09,9.15,534800.0,7.159,7.1983,7.1511,7.1983,534800.0
2008-11-17 12:30:00,9.15,9.17,9.06,9.08,407200.0,7.1983,7.214,7.1275,7.1432,407200.0
2008-11-17 12:40:00,9.07,9.16,9.06,9.15,172200.0,7.1354,7.2062,7.1275,7.1983,172200.0
2008-11-17 12:50:00,9.15,9.15,9.05,9.05,584200.0,7.1983,7.1983,7.1196,7.1196,584200.0
2008-11-17 13:00:00,9.05,9.06,9.02,9.04,202000.0,7.1196,7.1275,7.096,7.1118,202000.0
2008-11-17 13:10:00,9.04,9.06,9.01,9.01,63000.0,7.1118,7.1275,7.0882,7.0882,63000.0
2008-11-17 13:20:00,9.02,9.08,8.99,9.08,421400.0,7.096,7.1432,7.0724,7.1432,421400.0
2008-11-17 13:30:00,9.08,9.08,8.97,8.99,236800.0,7.1432,7.1432,7.0567,7.0724,236800.0
2008-11-17 13:40:00,8.99,8.99,8.96,8.98,38400.0,7.0724,7.0724,7.0488,7.0646,38400.0
2008-11-17 13:50:00,8.97,9.03,8.97,9.01,57400.0,7.0567,7.1039,7.0567,7.0882,57400.0
2008-11-17 14:00:00,9.01,9.01,8.94,9.01,76600.0,7.0882,7.0882,7.0331,7.0882,76600.0
2008-11-17 14:10:00,9.0,9.06,8.99,9.01,88000.0,7.0803,7.1275,7.0724,7.0882,88000.0
2008-11-17 14:20:00,9.01,9.05,8.95,8.95,203000.0,7.0882,7.1196,7.041,7.041,203000.0
2008-11-17 14:30:00,8.96,9.01,8.89,9.01,527600.0,7.0488,7.0882,6.9938,7.0882,527600.0
2008-11-17 14:40:00,8.99,9.02,8.95,8.96,84000.0,7.0724,7.096,7.041,7.0488,84000.0
2008-11-17 14:50:00,8.96,8.99,8.93,8.94,85400.0,7.0488,7.0724,7.0252,7.0331,85400.0
2008-11-17 15:00:00,8.94,9.01,8.91,8.97,135200.0,7.0331,7.0882,7.0095,7.0567,135200.0
2008-11-17 15:10:00,8.98,9.04,8.94,9.01,390800.0,7.0646,7.1118,7.0331,7.0882,390800.0
2008-11-17 15:20:00,9.01,9.03,8.92,8.97,438400.0,7.0882,7.1039,7.0174,7.0567,438400.0
2008-11-17 15:30:00,8.99,8.99,8.87,8.9,219200.0,7.0724,7.0724,6.978,7.0016,219200.0
2008-11-17 15:40:00,8.9,8.92,8.85,8.85,701000.0,7.0016,7.0174,6.9623,6.9623,701000.0
2008-11-17 15:50:00,8.85,8.87,8.79,8.8,1140600.0,6.9623,6.978,6.9151,6.923,1140600.0
2008-11-17 16:00:00,8.72,8.72,8.72,8.72,200.0,6.86,6.86,6.86,6.86,200.0
2008-11-17 16:10:00,8.72,8.72,8.72,8.72,0.0,6.86,6.86,6.86,6.86,0.0
2008-11-18 09:30:00,8.72,8.99,8.72,8.96,343400.0,6.86,7.0724,6.86,7.0488,343400.0
2008-11-18 09:40:00,8.96,8.97,8.87,8.94,112600.0,7.0488,7.0567,6.978,7.0331,112600.0
2008-11-18 09:50:00,8.94,8.94,8.78,8.83,182400.0,7.0331,7.0331,6.9072,6.9466,182400.0
2008-11-18 10:00:00,8.82,8.82,8.74,8.77,131200.0,6.9387,6.9387,6.8758,6.8994,131200.0
2008-11-18 10:10:00,8.76,8.87,8.76,8.86,273400.0,6.8915,6.978,6.8915,6.9702,273400.0
2008-11-18 10:20:00,8.86,8.92,8.79,8.92,275400.0,6.9702,7.0174,6.9151,7.0174,275400.0
2008-11-18 10:30:00,8.91,8.91,8.81,8.84,345000.0,7.0095,7.0095,6.9308,6.9544,345000.0
2008-11-18 10:40:00,8.84,8.85,8.75,8.8,301400.0,6.9544,6.9623,6.8836,6.923,301400.0
2008-11-18 10:50:00,8.8,8.8,8.76,8.78,49400.0,6.923,6.923,6.8915,6.9072,49400.0
2008-11-18 11:00:00,8.79,8.79,8.7,8.72,66600.0,6.9151,6.9151,6.8443,6.86,66600.0
2008-11-18 11:10:00,8.7,8.73,8.7,8.72,61600.0,6.8443,6.8679,6.8443,6.86,61600.0
2008-11-18 11:20:00,8.72,8.72,8.7,8.72,42400.0,6.86,6.86,6.8443,6.86,42400.0
2008-11-18 11:30:00,8.72,8.8,8.72,8.78,106400.0,6.86,6.923,6.86,6.9072,106400.0
2008-11-18 11:40:00,8.77,8.79,8.75,8.76,26800.0,6.8994,6.9151,6.8836,6.8915,26800.0
2008-11-18 11:50:00,8.78,8.83,8.78,8.8,85200.0,6.9072,6.9466,6.9072,6.923,85200.0
2008-11-18 12:00:00,8.8,8.8,8.77,8.77,33400.0,6.923,6.923,6.8994,6.8994,33400.0
2008-11-18 12:10:00,8.77,8.77,8.72,8.72,23600.0,6.8994,6.8994,6.86,6.86,23600.0
2008-11-18 12:20:00,8.72,8.72,8.69,8.69,95600.0,6.86,6.86,6.8364,6.8364,95600.0
2008-11-18 12:30:00,8.69,8.69,8.64,8.65,24000.0,6.8364,6.8364,6.7971,6.805,24000.0
2008-11-18 12:40:00,8.65,8.65,8.61,8.62,51400.0,6.805,6.805,6.7735,6.7814,51400.0
2008-11-18 12:50:00,8.62,8.62,8.59,8.61,147000.0,6.7814,6.7814,6.7578,6.7735,147000.0
2008-11-18 13:00:00,8.58,8.59,8.54,8.55,65800.0,6.7499,6.7578,6.7184,6.7263,65800.0
2008-11-18 13:10:00,8.55,8.55,8.49,8.51,26000.0,6.7263,6.7263,6.6791,6.6948,26000.0
2008-11-18 13:20:00,8.51,8.55,8.49,8.51,611200.0,6.6948,6.7263,6.6791,6.6948,611200.0
2008-11-18 13:30:00,8.51,8.51,8.41,8.42,154400.0,6.6948,6.6948,6.6162,6.624,154400.0
2008-11-18 13:40:00,8.44,8.44,8.37,8.38,107200.0,6.6398,6.6398,6.5847,6.5925,107200.0
2008-11-18 13:50:00,8.38,8.49,8.38,8.49,355800.0,6.5925,6.6791,6.5925,6.6791,355800.0
2008-11-18 14:00:00,8.49,8.49,8.42,8.43,114000.0,6.6791,6.6791,6.624,6.6319,114000.0
2008-11-18 14:10:00,8.43,8.49,8.42,8.47,130200.0,6.6319,6.6791,6.624,6.6634,130200.0
2008-11-18 14:20:00,8.47,8.53,8.46,8.49,108800.0,6.6634,6.7106,6.6555,6.6791,108800.0
2008-11-18 14:30:00,8.49,8.49,8.45,8.46,161600.0,6.6791,6.6791,6.6476,6.6555,161600.0
2008-11-18 14:40:00,8.46,8.47,8.38,8.38,81000.0,6.6555,6.6634,6.5925,6.5925,81000.0
2008-11-18 14:50:00,8.38,8.42,8.37,8.4,52000.0,6.5925,6.624,6.5847,6.6083,52000.0
2008-11-18 15:00:00,8.38,8.49,8.38,8.49,64600.0,6.5925,6.6791,6.5925,6.6791,64600.0
2008-11-18 15:10:00,8.49,8.53,8.44,8.5,135600.0,6.6791,6.7106,6.6398,6.687,135600.0
2008-11-18 15:20:00,8.49,8.55,8.4,8.47,100800.0,6.6791,6.7263,6.6083,6.6634,100800.0
2008-11-18 15:30:00,8.45,8.49,8.37,8.47,265600.0,6.6476,6.6791,6.5847,6.6634,265600.0
2008-11-18 15:40:00,8.49,8.56,8.47,8.54,262800.0,6.6791,6.7342,6.6634,6.7184,262800.0
2008-11-18 15:50:00,8.54,8.6,8.53,8.6,1028800.0,6.7184,6.7656,6.7106,6.7656,1028800.0
2008-11-18 16:00:00,8.52,8.67,8.52,8.67,12000.0,6.7027,6.8207,6.7027,6.8207,12000.0
2008-11-18 16:10:00,8.67,8.67,8.67,8.67,0.0,6.8207,6.8207,6.8207,6.8207,0.0
2008-11-19 09:30:00,8.7,8.7,8.4,8.58,142000.0,6.8443,6.8443,6.6083,6.7499,142000.0
2008-11-19 09:40:00,8.58,8.6,8.47,8.51,131800.0,6.7499,6.7656,6.6634,6.6948,131800.0
2008-11-19 09:50:00,8.51,8.52,8.44,8.46,76800.0,6.6948,6.7027,6.6398,6.6555,76800.0
2008-11-19 10:00:00,8.45,8.48,8.43,8.48,303400.0,6.6476,6.6712,6.6319,6.6712,303400.0
2008-11-19 10:10:00,8.48,8.5,8.42,8.42,352400.0,6.6712,6.687,6.624,6.624,352400.0
2008-11-19 10:20:00,8.42,8.44,8.36,8.4,152200.0,6.624,6.6398,6.5768,6.6083,152200.0
2008-11-19 10:30:00,8.4,8.4,8.31,8.33,85600.0,6.6083,6.6083,6.5375,6.5532,85600.0
2008-11-19 10:40:00,8.31,8.33,8.22,8.23,232600.0,6.5375,6.5532,6.4667,6.4745,232600.0
2008-11-19 10:50:00,8.23,8.24,8.15,8.17,151200.0,6.4745,6.4824,6.4116,6.4273,151200.0
2008-11-19 11:00:00,8.16,8.21,8.15,8.2,147600.0,6.4195,6.4588,6.4116,6.4509,147600.0
2008-11-19 11:10:00,8.2,8.22,8.13,8.19,290600.0,6.4509,6.4667,6.3959,6.4431,290600.0
2008-11-19 11:20:00,8.19,8.19,8.08,8.08,133600.0,6.4431,6.4431,6.3565,6.3565,133600.0
2008-11-19 11:30:00,8.1,8.11,8.05,8.06,95000.0,6.3723,6.3801,6.3329,6.3408,95000.0
2008-11-19 11:40:00,8.06,8.1,8.04,8.07,186600.0,6.3408,6.3723,6.3251,6.3487,186600.0
2008-11-19 11:50:00,8.07,8.13,8.07,8.08,331000.0,6.3487,6.3959,6.3487,6.3565,331000.0
2008-11-19 12:00:00,8.08,8.12,8.08,8.1,175600.0,6.3565,6.388,6.3565,6.3723,175600.0
2008-11-19 12:10:00,8.1,8.1,8.04,8.04,211200.0,6.3723,6.3723,6.3251,6.3251,211200.0
2008-11-19 12:20:00,8.04,8.06,8.02,8.04,72600.0,6.3251,6.3408,6.3093,6.3251,72600.0
2008-11-19 12:30:00,8.04,8.1,8.04,8.1,74800.0,6.3251,6.3723,6.3251,6.3723,74800.0
2008-11-19 12:40:00,8.11,8.13,8.1,8.1,52200.0,6.3801,6.3959,6.3723,6.3723,52200.0
2008-11-19 12:50:00,8.1,8.11,8.09,8.11,135000.0,6.3723,6.3801,6.3644,6.3801,135000.0
2008-11-19 13:00:00,8.11,8.13,8.1,8.1,147400.0,6.3801,6.3959,6.3723,6.3723,147400.0
2008-11-19 13:10:00,8.11,8.13,8.07,8.08,79000.0,6.3801,6.3959,6.3487,6.3565,79000.0
2008-11-19 13:20:00,8.08,8.08,8.05,8.05,85800.0,6.3565,6.3565,6.3329,6.3329,85800.0
2008-11-19 13:30:00,8.04,8.04,7.99,8.02,34600.0,6.3251,6.3251,6.2857,6.3093,34600.0
2008-11-19 13:40:00,8.02,8.06,8.01,8.05,31000.0,6.3093,6.3408,6.3015,6.3329,31000.0
2008-11-19 13:50:00,8.04,8.09,8.03,8.08,162400.0,6.3251,6.3644,6.3172,6.3565,162400.0
2008-11-19 14:00:00,8.08,8.09,8.01,8.04,195800.0,6.3565,6.3644,6.3015,6.3251,195800.0
2008-11-19 14:10:00,8.04,8.07,8.03,8.03,64600.0,6.3251,6.3487,6.3172,6.3172,64600.0
2008-11-19 14:20:00,8.01,8.05,8.0,8.02,133000.0,6.3015,6.3329,6.2936,6.3093,133000.0
2008-11-19 14:30:00,8.01,8.03,7.96,8.0,137400.0,6.3015,6.3172,6.2621,6.2936,137400.0
2008-11-19 14:40:00,8.0,8.15,8.0,8.12,303600.0,6.2936,6.4116,6.2936,6.388,303600.0
2008-11-19 14:50:00,8.12,8.14,8.08,8.12,157200.0,6.388,6.4037,6.3565,6.388,157200.0
2008-11-19 15:00:00,8.12,8.14,8.06,8.13,119600.0,6.388,6.4037,6.3408,6.3959,119600.0
2008-11-19 15:10:00,8.13,8.14,8.05,8.05,111600.0,6.3959,6.4037,6.3329,6.3329,111600.0
2008-11-19 15:20:00,8.05,8.06,8.0,8.05,288200.0,6.3329,6.3408,6.2936,6.3329,288200.0
2008-11-19 15:30:00,8.04,8.07,7.98,7.98,132200.0,6.3251,6.3487,6.2779,6.2779,132200.0
2008-11-19 15:40:00,7.98,8.0,7.88,7.92,268600.0,6.2779,6.2936,6.1992,6.2307,268600.0
2008-11-19 15:50:00,7.93,7.95,7.88,7.92,1938600.0,6.2385,6.2543,6.1992,6.2307,1938600.0
2008-11-19 16:00:00,8.0,8.0,8.0,8.0,2023400.0,6.2936,6.2936,6.2936,6.2936,2023400.0
2008-11-19 16:10:00,8.0,8.0,8.0,8.0,0.0,6.2936,6.2936,6.2936,6.2936,0.0
2008-11-20 09:30:00,7.77,7.89,7.77,7.84,131400.0,6.1127,6.2071,6.1127,6.1677,131400.0
2008-11-20 09:40:00,7.83,7.83,7.71,7.82,344000.0,6.1599,6.1599,6.0655,6.152,344000.0
2008-11-20 09:50:00,7.83,7.86,7.81,7.81,272800.0,6.1599,6.1835,6.1441,6.1441,272800.0
2008-11-20 10:00:00,7.81,7.81,7.74,7.77,178600.0,6.1441,6.1441,6.0891,6.1127,178600.0
2008-11-20 10:10:00,7.77,7.8,7.74,7.75,360800.0,6.1127,6.1363,6.0891,6.0969,360800.0
2008-11-20 10:20:00,7.75,7.93,7.75,7.93,1105200.0,6.0969,6.2385,6.0969,6.2385,1105200.0
2008-11-20 10:30:00,7.93,8.07,7.93,7.93,747400.0,6.2385,6.3487,6.2385,6.2385,747400.0
2008-11-20 10:40:00,7.93,8.16,7.92,8.14,1280800.0,6.2385,6.4195,6.2307,6.4037,1280800.0
2008-11-20 10:50:00,8.13,8.24,8.09,8.23,784800.0,6.3959,6.4824,6.3644,6.4745,784800.0
2008-11-20 11:00:00,8.25,8.35,8.24,8.24,1043200.0,6.4903,6.5689,6.4824,6.4824,1043200.0
2008-11-20 11:10:00,8.22,8.31,8.19,8.2,639200.0,6.4667,6.5375,6.4431,6.4509,639200.0
2008-11-20 11:20:00,8.2,8.2,8.11,8.17,589600.0,6.4509,6.4509,6.3801,6.4273,589600.0
2008-11-20 11:30:00,8.17,8.17,8.11,8.17,232200.0,6.4273,6.4273,6.3801,6.4273,232200.0
2008-11-20 11:40:00,8.14,8.19,8.13,8.18,108600.0,6.4037,6.4431,6.3959,6.4352,108600.0
2008-11-20 11:50:00,8.17,8.17,8.12,8.12,127800.0,6.4273,6.4273,6.388,6.388,127800.0
2008-11-20 12:00:00,8.11,8.11,8.01,8.05,117200.0,6.3801,6.3801,6.3015,6.3329,117200.0
2008-11-20 12:10:00,8.05,8.11,8.05,8.1,243200.0,6.3329,6.3801,6.3329,6.3723,243200.0
2008-11-20 12:20:00,8.1,8.26,8.09,8.24,565600.0,6.3723,6.4981,6.3644,6.4824,565600.0
2008-11-20 12:30:00,8.24,8.31,8.22,8.24,142800.0,6.4824,6.5375,6.4667,6.4824,142800.0
2008-11-20 12:40:00,8.25,8.34,8.23,8.34,184200.0,6.4903,6.5611,6.4745,6.5611,184200.0
2008-11-20 12:50:00,8.35,8.37,8.21,8.22,379600.0,6.5689,6.5847,6.4588,6.4667,379600.0
2008-11-20 13:00:00,8.21,8.21,8.15,8.19,51800.0,6.4588,6.4588,6.4116,6.4431,51800.0
2008-11-20 13:10:00,8.18,8.25,8.13,8.15,185200.0,6.4352,6.4903,6.3959,6.4116,185200.0
2008-11-20 13:20:00,8.13,8.19,8.1,8.12,170600.0,6.3959,6.4431,6.3723,6.388,170600.0
2008-11-20 13:30:00,8.11,8.17,8.04,8.06,103000.0,6.3801,6.4273,6.3251,6.3408,103000.0
2008-11-20 13:40:00,8.07,8.13,8.06,8.11,75000.0,6.3487,6.3959,6.3408,6.3801,75000.0
2008-11-20 13:50:00,8.1,8.15,8.09,8.14,74000.0,6.3723,6.4116,6.3644,6.4037,74000.0
2008-11-20 14:00:00,8.15,8.15,8.03,8.04,87400.0,6.4116,6.4116,6.3172,6.3251,87400.0
2008-11-20 14:10:00,8.04,8.06,7.98,7.99,72200.0,6.3251,6.3408,6.2779,6.2857,72200.0
2008-11-20 14:20:00,7.99,8.04,7.96,7.96,37000.0,6.2857,6.3251,6.2621,6.2621,37000.0
2008-11-20 14:30:00,7.96,8.01,7.95,7.99,86200.0,6.2621,6.3015,6.2543,6.2857,86200.0
2008-11-20 14:40:00,7.99,8.02,7.92,7.93,124600.0,6.2857,6.3093,6.2307,6.2385,124600.0
2008-11-20 14:50:00,7.93,7.95,7.87,7.9,83800.0,6.2385,6.2543,6.1913,6.2149,83800.0
2008-11-20 15:00:00,7.91,7.97,7.91,7.93,373000.0,6.2228,6.27,6.2228,6.2385,373000.0
2008-11-20 15:10:00,7.94,7.98,7.84,7.86,98200.0,6.2464,6.2779,6.1677,6.1835,98200.0
2008-11-20 15:20:00,7.86,7.9,7.82,7.84,95200.0,6.1835,6.2149,6.152,6.1677,95200.0
2008-11-20 15:30:00,7.84,7.87,7.71,7.72,221800.0,6.1677,6.1913,6.0655,6.0733,221800.0
2008-11-20 15:40:00,7.7,7.76,7.64,7.73,358800.0,6.0576,6.1048,6.0104,6.0812,358800.0
2008-11-20 15:50:00,7.71,7.72,7.61,7.65,619400.0,6.0655,6.0733,5.9868,6.0183,619400.0
2008-11-20 16:00:00,7.65,7.65,7.65,7.65,0.0,6.0183,6.0183,6.0183,6.0183,0.0
2008-11-20 16:10:00,7.65,7.65,7.65,7.65,0.0,6.0183,6.0183,6.0183,6.0183,0.0
2008-11-21 09:30:00,8.0,8.0,7.71,7.75,1204400.0,6.2936,6.2936,6.0655,6.0969,1204400.0
2008-11-21 09:40:00,7.75,7.83,7.74,7.81,309000.0,6.0969,6.1599,6.0891,6.1441,309000.0
2008-11-21 09:50:00,7.8,7.81,7.6,7.62,200800.0,6.1363,6.1441,5.9789,5.9947,200800.0
2008-11-21 10:00:00,7.63,7.7,7.58,7.7,496800.0,6.0025,6.0576,5.9632,6.0576,496800.0
2008-11-21 10:10:00,7.69,7.69,7.55,7.58,77800.0,6.0497,6.0497,5.9396,5.9632,77800.0
2008-11-21 10:20:00,7.58,7.62,7.56,7.58,55800.0,5.9632,5.9947,5.9475,5.9632,55800.0
2008-11-21 10:30:00,7.56,7.62,7.55,7.61,97000.0,5.9475,5.9947,5.9396,5.9868,97000.0
2008-11-21 10:40:00,7.62,7.62,7.56,7.58,204600.0,5.9947,5.9947,5.9475,5.9632,204600.0
2008-11-21 10:50:00,7.58,7.58,7.48,7.49,82000.0,5.9632,5.9632,5.8845,5.8924,82000.0
2008-11-21 11:00:00,7.49,7.51,7.41,7.46,112600.0,5.8924,5.9081,5.8295,5.8688,112600.0
2008-11-21 11:10:00,7.48,7.52,7.47,7.51,68000.0,5.8845,5.916,5.8767,5.9081,68000.0
2008-11-21 11:20:00,7.53,7.63,7.51,7.59,1166200.0,5.9239,6.0025,5.9081,5.9711,1166200.0
2008-11-21 11:30:00,7.61,7.66,7.61,7.65,243400.0,5.9868,6.0261,5.9868,6.0183,243400.0
2008-11-21 11:40:00,7.64,7.71,7.64,7.68,898200.0,6.0104,6.0655,6.0104,6.0419,898200.0
2008-11-21 11:50:00,7.68,7.68,7.62,7.62,45200.0,6.0419,6.0419,5.9947,5.9947,45200.0
2008-11-21 12:00:00,7.62,7.68,7.59,7.65,40200.0,5.9947,6.0419,5.9711,6.0183,40200.0
2008-11-21 12:10:00,7.65,7.68,7.6,7.6,117400.0,6.0183,6.0419,5.9789,5.9789,117400.0
2008-11-21 12:20:00,7.63,7.65,7.61,7.64,22800.0,6.0025,6.0183,5.9868,6.0104,22800.0
2008-11-21 12:30:00,7.63,7.68,7.63,7.67,36800.0,6.0025,6.0419,6.0025,6.034,36800.0
2008-11-21 12:40:00,7.67,7.68,7.61,7.61,33600.0,6.034,6.0419,5.9868,5.9868,33600.0
2008-11-21 12:50:00,7.61,7.66,7.61,7.64,665400.0,5.9868,6.0261,5.9868,6.0104,665400.0
2008-11-21 13:00:00,7.63,7.63,7.6,7.62,10200.0,6.0025,6.0025,5.9789,5.9947,10200.0
2008-11-21 13:10:00,7.62,7.64,7.6,7.6,48600.0,5.9947,6.0104,5.9789,5.9789,48600.0
2008-11-21 13:20:00,7.6,7.6,7.54,7.54,9600.0,5.9789,5.9789,5.9317,5.9317,9600.0
2008-11-21 13:30:00,7.56,7.57,7.52,7.54,33600.0,5.9475,5.9553,5.916,5.9317,33600.0
2008-11-21 13:40:00,7.55,7.58,7.53,7.53,17600.0,5.9396,5.9632,5.9239,5.9239,17600.0
2008-11-21 13:50:00,7.53,7.53,7.47,7.47,20000.0,5.9239,5.9239,5.8767,5.8767,20000.0
2008-11-21 14:00:00,7.46,7.56,7.46,7.53,47600.0,5.8688,5.9475,5.8688,5.9239,47600.0
2008-11-21 14:10:00,7.53,7.55,7.49,7.51,317200.0,5.9239,5.9396,5.8924,5.9081,317200.0
2008-11-21 14:20:00,7.51,7.55,7.5,7.5,312800.0,5.9081,5.9396,5.9003,5.9003,312800.0
2008-11-21 14:30:00,7.5,7.5,7.45,7.48,228400.0,5.9003,5.9003,5.8609,5.8845,228400.0
2008-11-21 14:40:00,7.48,7.54,7.43,7.53,203600.0,5.8845,5.9317,5.8452,5.9239,203600.0
2008-11-21 14:50:00,7.51,7.53,7.46,7.48,192000.0,5.9081,5.9239,5.8688,5.8845,192000.0
2008-11-21 15:00:00,7.48,7.67,7.48,7.64,426600.0,5.8845,6.034,5.8845,6.0104,426600.0
2008-11-21 15:10:00,7.63,7.84,7.62,7.79,1436400.0,6.0025,6.1677,5.9947,6.1284,1436400.0
2008-11-21 15:20:00,7.79,7.8,7.7,7.78,382800.0,6.1284,6.1363,6.0576,6.1205,382800.0
2008-11-21 15:30:00,7.78,7.95,7.75,7.9,437800.0,6.1205,6.2543,6.0969,6.2149,437800.0
2008-11-21 15:40:00,7.9,7.91,7.79,7.88,372000.0,6.2149,6.2228,6.1284,6.1992,372000.0
2008-11-21 15:50:00,7.89,7.96,7.84,7.93,613200.0,6.2071,6.2621,6.1677,6.2385,613200.0
2008-11-21 16:00:00,7.93,7.93,7.93,7.93,0.0,6.2385,6.2385,6.2385,6.2385,0.0
2008-11-21 16:10:00,7.93,7.93,7.93,7.93,0.0,6.2385,6.2385,6.2385,6.2385,0.0
2008-11-24 09:30:00,8.12,8.15,7.97,8.01,322400.0,6.388,6.4116,6.27,6.3015,322400.0
2008-11-24 09:40:00,8.0,8.01,7.91,7.97,123400.0,6.2936,6.3015,6.2228,6.27,123400.0
2008-11-24 09:50:00,7.97,8.13,7.95,8.13,589000.0,6.27,6.3959,6.2543,6.3959,589000.0
2008-11-24 10:00:00,8.13,8.22,8.13,8.19,423600.0,6.3959,6.4667,6.3959,6.4431,423600.0
2008-11-24 10:10:00,8.2,8.27,8.2,8.24,370600.0,6.4509,6.506,6.4509,6.4824,370600.0
2008-11-24 10:20:00,8.24,8.38,8.24,8.38,701400.0,6.4824,6.5925,6.4824,6.5925,701400.0
2008-11-24 10:30:00,8.39,8.49,8.39,8.4,554800.0,6.6004,6.6791,6.6004,6.6083,554800.0
2008-11-24 10:40:00,8.4,8.49,8.4,8.46,59600.0,6.6083,6.6791,6.6083,6.6555,59600.0
2008-11-24 10:50:00,8.44,8.45,8.4,8.45,248200.0,6.6398,6.6476,6.6083,6.6476,248200.0
2008-11-24 11:00:00,8.46,8.47,8.43,8.44,359400.0,6.6555,6.6634,6.6319,6.6398,359400.0
2008-11-24 11:10:00,8.44,8.45,8.41,8.42,42600.0,6.6398,6.6476,6.6162,6.624,42600.0
2008-11-24 11:20:00,8.4,8.52,8.4,8.46,263000.0,6.6083,6.7027,6.6083,6.6555,263000.0
2008-11-24 11:30:00,8.46,8.49,8.44,8.46,19400.0,6.6555,6.6791,6.6398,6.6555,19400.0
2008-11-24 11:40:00,8.46,8.47,8.43,8.47,12800.0,6.6555,6.6634,6.6319,6.6634,12800.0
2008-11-24 11:50:00,8.47,8.49,8.46,8.46,44400.0,6.6634,6.6791,6.6555,6.6555,44400.0
2008-11-24 12:00:00,8.47,8.49,8.45,8.47,14000.0,6.6634,6.6791,6.6476,6.6634,14000.0
2008-11-24 12:10:00,8.47,8.47,8.4,8.41,38800.0,6.6634,6.6634,6.6083,6.6162,38800.0
2008-11-24 12:20:00,8.4,8.42,8.33,8.36,412600.0,6.6083,6.624,6.5532,6.5768,412600.0
2008-11-24 12:30:00,8.36,8.43,8.36,8.36,158600.0,6.5768,6.6319,6.5768,6.5768,158600.0
2008-11-24 12:40:00,8.36,8.46,8.35,8.46,213400.0,6.5768,6.6555,6.5689,6.6555,213400.0
2008-11-24 12:50:00,8.46,8.49,8.46,8.49,42200.0,6.6555,6.6791,6.6555,6.6791,42200.0
2008-11-24 13:00:00,8.49,8.52,8.47,8.47,134600.0,6.6791,6.7027,6.6634,6.6634,134600.0
2008-11-24 13:10:00,8.47,8.48,8.44,8.48,30000.0,6.6634,6.6712,6.6398,6.6712,30000.0
2008-11-24 13:20:00,8.49,8.51,8.47,8.51,11600.0,6.6791,6.6948,6.6634,6.6948,11600.0
2008-11-24 13:30:00,8.52,8.53,8.51,8.51,14400.0,6.7027,6.7106,6.6948,6.6948,14400.0
2008-11-24 13:40:00,8.5,8.52,8.49,8.51,33400.0,6.687,6.7027,6.6791,6.6948,33400.0
2008-11-24 13:50:00,8.5,8.6,8.49,8.6,124000.0,6.687,6.7656,6.6791,6.7656,124000.0
2008-11-24 14:00:00,8.6,8.61,8.55,8.55,77000.0,6.7656,6.7735,6.7263,6.7263,77000.0
2008-11-24 14:10:00,8.56,8.59,8.52,8.58,89600.0,6.7342,6.7578,6.7027,6.7499,89600.0
2008-11-24 14:20:00,8.59,8.65,8.59,8.63,366400.0,6.7578,6.805,6.7578,6.7892,366400.0
2008-11-24 14:30:00,8.63,8.7,8.6,8.63,525400.0,6.7892,6.8443,6.7656,6.7892,525400.0
2008-11-24 14:40:00,8.63,8.63,8.56,8.56,70800.0,6.7892,6.7892,6.7342,6.7342,70800.0
2008-11-24 14:50:00,8.56,8.62,8.55,8.61,145000.0,6.7342,6.7814,6.7263,6.7735,145000.0
2008-11-24 15:00:00,8.62,8.69,8.58,8.69,88600.0,6.7814,6.8364,6.7499,6.8364,88600.0
2008-11-24 15:10:00,8.7,8.72,8.65,8.71,276600.0,6.8443,6.86,6.805,6.8522,276600.0
2008-11-24 15:20:00,8.7,8.81,8.69,8.77,1387800.0,6.8443,6.9308,6.8364,6.8994,1387800.0
2008-11-24 15:30:00,8.77,8.79,8.72,8.78,648400.0,6.8994,6.9151,6.86,6.9072,648400.0
2008-11-24 15:40:00,8.78,8.85,8.72,8.72,513200.0,6.9072,6.9623,6.86,6.86,513200.0
2008-11-24 15:50:00,8.72,8.74,8.59,8.68,824800.0,6.86,6.8758,6.7578,6.8286,824800.0
2008-11-24 16:00:00,8.68,8.68,8.68,8.68,0.0,6.8286,6.8286,6.8286,6.8286,0.0
2008-11-24 16:10:00,8.68,8.68,8.68,8.68,0.0,6.8286,6.8286,6.8286,6.8286,0.0
2008-11-25 09:30:00,8.85,8.94,8.77,8.87,374600.0,6.9623,7.0331,6.8994,6.978,374600.0
2008-11-25 09:40:00,8.87,9.01,8.81,8.94,1034200.0,6.978,7.0882,6.9308,7.0331,1034200.0
2008-11-25 09:50:00,8.95,9.01,8.88,8.96,1179800.0,7.041,7.0882,6.9859,7.0488,1179800.0
2008-11-25 10:00:00,8.96,9.06,8.9,8.93,776600.0,7.0488,7.1275,7.0016,7.0252,776600.0
2008-11-25 10:10:00,8.94,8.96,8.81,8.87,649200.0,7.0331,7.0488,6.9308,6.978,649200.0
2008-11-25 10:20:00,8.87,8.94,8.84,8.93,1077200.0,6.978,7.0331,6.9544,7.0252,1077200.0
2008-11-25 10:30:00,8.94,8.96,8.89,8.94,1668000.0,7.0331,7.0488,6.9938,7.0331,1668000.0
2008-11-25 10:40:00,8.93,8.94,8.74,8.74,1505200.0,7.0252,7.0331,6.8758,6.8758,1505200.0
2008-11-25 10:50:00,8.74,8.82,8.71,8.72,1765200.0,6.8758,6.9387,6.8522,6.86,1765200.0
2008-11-25 11:00:00,8.72,8.73,8.63,8.63,170000.0,6.86,6.8679,6.7892,6.7892,170000.0
2008-11-25 11:10:00,8.64,8.75,8.64,8.74,93000.0,6.7971,6.8836,6.7971,6.8758,93000.0
2008-11-25 11:20:00,8.74,8.78,8.73,8.78,43800.0,6.8758,6.9072,6.8679,6.9072,43800.0
2008-11-25 11:30:00,8.78,8.8,8.74,8.75,149000.0,6.9072,6.923,6.8758,6.8836,149000.0
2008-11-25 11:40:00,8.75,8.8,8.74,8.79,381200.0,6.8836,6.923,6.8758,6.9151,381200.0
2008-11-25 11:50:00,8.8,8.81,8.76,8.76,71800.0,6.923,6.9308,6.8915,6.8915,71800.0
2008-11-25 12:00:00,8.76,8.78,8.72,8.74,56600.0,6.8915,6.9072,6.86,6.8758,56600.0
2008-11-25 12:10:00,8.75,8.76,8.68,8.72,232200.0,6.8836,6.8915,6.8286,6.86,232200.0
2008-11-25 12:20:00,8.71,8.71,8.67,8.71,79400.0,6.8522,6.8522,6.8207,6.8522,79400.0
2008-11-25 12:30:00,8.71,8.74,8.7,8.72,50600.0,6.8522,6.8758,6.8443,6.86,50600.0
2008-11-25 12:40:00,8.72,8.74,8.65,8.66,43600.0,6.86,6.8758,6.805,6.8128,43600.0
2008-11-25 12:50:00,8.65,8.65,8.57,8.62,250000.0,6.805,6.805,6.742,6.7814,250000.0
2008-11-25 13:00:00,8.62,8.65,8.6,8.65,66000.0,6.7814,6.805,6.7656,6.805,66000.0
2008-11-25 13:10:00,8.65,8.66,8.58,8.6,82600.0,6.805,6.8128,6.7499,6.7656,82600.0
2008-11-25 13:20:00,8.61,8.67,8.58,8.64,132400.0,6.7735,6.8207,6.7499,6.7971,132400.0
2008-11-25 13:30:00,8.65,8.69,8.65,8.66,58000.0,6.805,6.8364,6.805,6.8128,58000.0
2008-11-25 13:40:00,8.66,8.66,8.62,8.65,258800.0,6.8128,6.8128,6.7814,6.805,258800.0
2008-11-25 13:50:00,8.65,8.65,8.58,8.58,79600.0,6.805,6.805,6.7499,6.7499,79600.0
2008-11-25 14:00:00,8.58,8.59,8.51,8.52,232600.0,6.7499,6.7578,6.6948,6.7027,232600.0
2008-11-25 14:10:00,8.52,8.52,8.42,8.47,450200.0,6.7027,6.7027,6.624,6.6634,450200.0
2008-11-25 14:20:00,8.47,8.5,8.46,8.46,187600.0,6.6634,6.687,6.6555,6.6555,187600.0
2008-11-25 14:30:00,8.46,8.54,8.44,8.53,177400.0,6.6555,6.7184,6.6398,6.7106,177400.0
2008-11-25 14:40:00,8.53,8.56,8.53,8.55,329400.0,6.7106,6.7342,6.7106,6.7263,329400.0
2008-11-25 14:50:00,8.56,8.73,8.54,8.71,1075800.0,6.7342,6.8679,6.7184,6.8522,1075800.0
2008-11-25 15:00:00,8.71,8.81,8.7,8.7,411800.0,6.8522,6.9308,6.8443,6.8443,411800.0
2008-11-25 15:10:00,8.71,8.75,8.67,8.71,222400.0,6.8522,6.8836,6.8207,6.8522,222400.0
2008-11-25 15:20:00,8.72,8.72,8.63,8.71,412400.0,6.86,6.86,6.7892,6.8522,412400.0
2008-11-25 15:30:00,8.71,8.77,8.67,8.72,398000.0,6.8522,6.8994,6.8207,6.86,398000.0
2008-11-25 15:40:00,8.72,8.81,8.72,8.79,527400.0,6.86,6.9308,6.86,6.9151,527400.0
2008-11-25 15:50:00,8.79,8.86,8.78,8.84,622600.0,6.9151,6.9702,6.9072,6.9544,622600.0
2008-11-25 16:00:00,8.83,8.83,8.83,8.83,15800.0,6.9466,6.9466,6.9466,6.9466,15800.0
2008-11-25 16:10:00,8.83,8.83,8.83,8.83,0.0,6.9466,6.9466,6.9466,6.9466,0.0
2008-11-26 09:30:00,8.65,8.67,8.57,8.65,310000.0,6.805,6.8207,6.742,6.805,310000.0
2008-11-26 09:40:00,8.65,8.76,8.65,8.74,311400.0,6.805,6.8915,6.805,6.8758,311400.0
2008-11-26 09:50:00,8.76,8.84,8.74,8.79,366000.0,6.8915,6.9544,6.8758,6.9151,366000.0
2008-11-26 10:00:00,8.79,8.82,8.77,8.77,190800.0,6.9151,6.9387,6.8994,6.8994,190800.0
2008-11-26 10:10:00,8.77,8.86,8.74,8.86,477000.0,6.8994,6.9702,6.8758,6.9702,477000.0
2008-11-26 10:20:00,8.85,8.93,8.85,8.92,418600.0,6.9623,7.0252,6.9623,7.0174,418600.0
2008-11-26 10:30:00,8.92,8.96,8.9,8.96,494000.0,7.0174,7.0488,7.0016,7.0488,494000.0
2008-11-26 10:40:00,8.95,8.97,8.92,8.92,90600.0,7.041,7.0567,7.0174,7.0174,90600.0
2008-11-26 10:50:00,8.91,9.01,8.91,9.01,336600.0,7.0095,7.0882,7.0095,7.0882,336600.0
2008-11-26 11:00:00,9.01,9.01,8.9,8.92,261000.0,7.0882,7.0882,7.0016,7.0174,261000.0
2008-11-26 11:10:00,8.93,9.01,8.93,8.98,251200.0,7.0252,7.0882,7.0252,7.0646,251200.0
2008-11-26 11:20:00,8.99,9.04,8.97,9.01,369600.0,7.0724,7.1118,7.0567,7.0882,369600.0
2008-11-26 11:30:00,9.01,9.05,9.0,9.04,200200.0,7.0882,7.1196,7.0803,7.1118,200200.0
2008-11-26 11:40:00,9.04,9.21,9.02,9.2,1713400.0,7.1118,7.2455,7.096,7.2376,1713400.0
2008-11-26 11:50:00,9.2,9.21,9.15,9.15,122600.0,7.2376,7.2455,7.1983,7.1983,122600.0
2008-11-26 12:00:00,9.16,9.19,9.15,9.16,76800.0,7.2062,7.2298,7.1983,7.2062,76800.0
2008-11-26 12:10:00,9.16,9.17,9.13,9.15,133000.0,7.2062,7.214,7.1826,7.1983,133000.0
2008-11-26 12:20:00,9.15,9.17,9.15,9.17,28800.0,7.1983,7.214,7.1983,7.214,28800.0
2008-11-26 12:30:00,9.16,9.19,9.15,9.19,84400.0,7.2062,7.2298,7.1983,7.2298,84400.0
2008-11-26 12:40:00,9.19,9.23,9.18,9.23,146600.0,7.2298,7.2612,7.2219,7.2612,146600.0
2008-11-26 12:50:00,9.23,9.24,9.21,9.22,88400.0,7.2612,7.2691,7.2455,7.2534,88400.0
2008-11-26 13:00:00,9.23,9.27,9.23,9.24,161200.0,7.2612,7.2927,7.2612,7.2691,161200.0
2008-11-26 13:10:00,9.24,9.24,9.2,9.21,34400.0,7.2691,7.2691,7.2376,7.2455,34400.0
2008-11-26 13:20:00,9.21,9.28,9.2,9.26,454400.0,7.2455,7.3006,7.2376,7.2848,454400.0
2008-11-26 13:30:00,9.26,9.26,9.15,9.18,100600.0,7.2848,7.2848,7.1983,7.2219,100600.0
2008-11-26 13:40:00,9.17,9.18,9.15,9.16,27600.0,7.214,7.2219,7.1983,7.2062,27600.0
2008-11-26 13:50:00,9.16,9.17,9.12,9.13,72000.0,7.2062,7.214,7.1747,7.1826,72000.0
2008-11-26 14:00:00,9.13,9.13,9.09,9.13,48400.0,7.1826,7.1826,7.1511,7.1826,48400.0
2008-11-26 14:10:00,9.13,9.15,9.1,9.15,93600.0,7.1826,7.1983,7.159,7.1983,93600.0
2008-11-26 14:20:00,9.15,9.21,9.15,9.2,89600.0,7.1983,7.2455,7.1983,7.2376,89600.0
2008-11-26 14:30:00,9.2,9.27,9.2,9.24,57200.0,7.2376,7.2927,7.2376,7.2691,57200.0
2008-11-26 14:40:00,9.24,9.28,9.24,9.27,222000.0,7.2691,7.3006,7.2691,7.2927,222000.0
2008-11-26 14:50:00,9.27,9.31,9.26,9.3,131200.0,7.2927,7.3242,7.2848,7.3163,131200.0
2008-11-26 15:00:00,9.3,9.34,9.29,9.33,608200.0,7.3163,7.3478,7.3084,7.3399,608200.0
2008-11-26 15:10:00,9.33,9.47,9.33,9.39,926600.0,7.3399,7.4501,7.3399,7.3871,926600.0
2008-11-26 15:20:00,9.38,9.38,9.34,9.38,193200.0,7.3793,7.3793,7.3478,7.3793,193200.0
2008-11-26 15:30:00,9.38,9.42,9.36,9.39,147800.0,7.3793,7.4107,7.3635,7.3871,147800.0
2008-11-26 15:40:00,9.39,9.4,9.31,9.34,316600.0,7.3871,7.395,7.3242,7.3478,316600.0
2008-11-26 15:50:00,9.35,9.38,9.31,9.35,884400.0,7.3556,7.3793,7.3242,7.3556,884400.0
2008-11-26 16:00:00,9.36,9.36,9.35,9.36,32200.0,7.3635,7.3635,7.3556,7.3635,32200.0
2008-11-26 16:10:00,9.36,9.36,9.36,9.36,0.0,7.3635,7.3635,7.3635,7.3635,0.0
2008-11-28 09:30:00,9.31,9.35,9.26,9.34,124400.0,7.3242,7.3556,7.2848,7.3478,124400.0
2008-11-28 09:40:00,9.34,9.35,9.26,9.26,112200.0,7.3478,7.3556,7.2848,7.2848,112200.0
2008-11-28 09:50:00,9.26,9.26,9.21,9.22,116400.0,7.2848,7.2848,7.2455,7.2534,116400.0
2008-11-28 10:00:00,9.22,9.26,9.19,9.19,155000.0,7.2534,7.2848,7.2298,7.2298,155000.0
2008-11-28 10:10:00,9.2,9.22,9.18,9.22,148600.0,7.2376,7.2534,7.2219,7.2534,148600.0
2008-11-28 10:20:00,9.22,9.28,9.21,9.25,197600.0,7.2534,7.3006,7.2455,7.277,197600.0
2008-11-28 10:30:00,9.23,9.23,9.2,9.21,298400.0,7.2612,7.2612,7.2376,7.2455,298400.0
2008-11-28 10:40:00,9.21,9.22,9.19,9.22,274600.0,7.2455,7.2534,7.2298,7.2534,274600.0
2008-11-28 10:50:00,9.22,9.22,9.2,9.21,475600.0,7.2534,7.2534,7.2376,7.2455,475600.0
2008-11-28 11:00:00,9.22,9.22,9.2,9.2,72200.0,7.2534,7.2534,7.2376,7.2376,72200.0
2008-11-28 11:10:00,9.2,9.21,9.19,9.19,175200.0,7.2376,7.2455,7.2298,7.2298,175200.0
2008-11-28 11:20:00,9.2,9.24,9.2,9.24,566400.0,7.2376,7.2691,7.2376,7.2691,566400.0
2008-11-28 11:30:00,9.24,9.24,9.17,9.18,531000.0,7.2691,7.2691,7.214,7.2219,531000.0
2008-11-28 11:40:00,9.19,9.21,9.18,9.21,85400.0,7.2298,7.2455,7.2219,7.2455,85400.0
2008-11-28 11:50:00,9.21,9.22,9.2,9.22,473600.0,7.2455,7.2534,7.2376,7.2534,473600.0
2008-11-28 12:00:00,9.22,9.22,9.2,9.21,435400.0,7.2534,7.2534,7.2376,7.2455,435400.0
2008-11-28 12:10:00,9.22,9.22,9.19,9.19,435400.0,7.2534,7.2534,7.2298,7.2298,435400.0
2008-11-28 12:20:00,9.19,9.22,9.19,9.2,141600.0,7.2298,7.2534,7.2298,7.2376,141600.0
2008-11-28 12:30:00,9.19,9.2,9.18,9.19,306600.0,7.2298,7.2376,7.2219,7.2298,306600.0
2008-11-28 12:40:00,9.19,9.21,9.13,9.14,1346600.0,7.2298,7.2455,7.1826,7.1904,1346600.0
2008-11-28 12:50:00,9.14,9.21,9.14,9.2,795000.0,7.1904,7.2455,7.1904,7.2376,795000.0
2008-11-28 13:00:00,9.2,9.46,9.19,9.2,15800.0,7.2376,7.4422,7.2298,7.2376,15800.0
2008-11-28 13:10:00,9.2,9.2,9.2,9.2,0.0,7.2376,7.2376,7.2376,7.2376,0.0
2008-11-28 13:20:00,9.2,9.2,9.2,9.2,0.0,7.2376,7.2376,7.2376,7.2376,0.0
2008-11-28 13:30:00,9.2,9.2,9.2,9.2,0.0,7.2376,7.2376,7.2376,7.2376,0.0
2008-11-28 13:40:00,9.2,9.2,9.2,9.2,0.0,7.2376,7.2376,7.2376,7.2376,0.0
2008-11-28 13:50:00,9.2,9.2,9.2,9.2,0.0,7.2376,7.2376,7.2376,7.2376,0.0
2008-11-28 14:00:00,9.2,9.2,9.2,9.2,0.0,7.2376,7.2376,7.2376,7.2376,0.0
2008-11-28 14:10:00,9.2,9.2,9.2,9.2,0.0,7.2376,7.2376,7.2376,7.2376,0.0
2008-11-28 14:20:00,9.2,9.2,9.2,9.2,0.0,7.2376,7.2376,7.2376,7.2376,0.0
2008-11-28 14:30:00,9.2,9.2,9.2,9.2,0.0,7.2376,7.2376,7.2376,7.2376,0.0
2008-11-28 14:40:00,9.2,9.2,9.2,9.2,0.0,7.2376,7.2376,7.2376,7.2376,0.0
2008-11-28 14:50:00,9.2,9.2,9.2,9.2,0.0,7.2376,7.2376,7.2376,7.2376,0.0
2008-11-28 15:00:00,9.2,9.2,9.2,9.2,0.0,7.2376,7.2376,7.2376,7.2376,0.0
2008-11-28 15:10:00,9.2,9.2,9.2,9.2,0.0,7.2376,7.2376,7.2376,7.2376,0.0
2008-11-28 15:20:00,9.2,9.2,9.2,9.2,0.0,7.2376,7.2376,7.2376,7.2376,0.0
2008-11-28 15:30:00,9.2,9.2,9.2,9.2,0.0,7.2376,7.2376,7.2376,7.2376,0.0
2008-11-28 15:40:00,9.2,9.2,9.2,9.2,0.0,7.2376,7.2376,7.2376,7.2376,0.0
2008-11-28 15:50:00,9.2,9.2,9.2,9.2,0.0,7.2376,7.2376,7.2376,7.2376,0.0
2008-12-01 09:30:00,8.99,9.01,8.85,8.95,233800.0,7.0724,7.0882,6.9623,7.041,233800.0
2008-12-01 09:40:00,8.95,8.95,8.84,8.87,208200.0,7.041,7.041,6.9544,6.978,208200.0
2008-12-01 09:50:00,8.86,8.86,8.76,8.76,318800.0,6.9702,6.9702,6.8915,6.8915,318800.0
2008-12-01 10:00:00,8.76,8.81,8.73,8.79,415400.0,6.8915,6.9308,6.8679,6.9151,415400.0
2008-12-01 10:10:00,8.79,8.85,8.78,8.81,318000.0,6.9151,6.9623,6.9072,6.9308,318000.0
2008-12-01 10:20:00,8.81,8.83,8.78,8.8,316600.0,6.9308,6.9466,6.9072,6.923,316600.0
2008-12-01 10:30:00,8.78,8.78,8.76,8.78,32000.0,6.9072,6.9072,6.8915,6.9072,32000.0
2008-12-01 10:40:00,8.78,8.8,8.77,8.77,196600.0,6.9072,6.923,6.8994,6.8994,196600.0
2008-12-01 10:50:00,8.77,8.79,8.71,8.71,348000.0,6.8994,6.9151,6.8522,6.8522,348000.0
2008-12-01 11:00:00,8.71,8.71,8.65,8.65,187400.0,6.8522,6.8522,6.805,6.805,187400.0
2008-12-01 11:10:00,8.64,8.66,8.63,8.65,185800.0,6.7971,6.8128,6.7892,6.805,185800.0
2008-12-01 11:20:00,8.64,8.67,8.62,8.62,18600.0,6.7971,6.8207,6.7814,6.7814,18600.0
2008-12-01 11:30:00,8.62,8.68,8.62,8.65,147400.0,6.7814,6.8286,6.7814,6.805,147400.0
2008-12-01 11:40:00,8.65,8.67,8.65,8.65,30200.0,6.805,6.8207,6.805,6.805,30200.0
2008-12-01 11:50:00,8.65,8.65,8.63,8.65,17800.0,6.805,6.805,6.7892,6.805,17800.0
2008-12-01 12:00:00,8.65,8.68,8.63,8.65,47200.0,6.805,6.8286,6.7892,6.805,47200.0
2008-12-01 12:10:00,8.67,8.67,8.62,8.62,67200.0,6.8207,6.8207,6.7814,6.7814,67200.0
2008-12-01 12:20:00,8.62,8.63,8.59,8.6,18800.0,6.7814,6.7892,6.7578,6.7656,18800.0
2008-12-01 12:30:00,8.59,8.61,8.53,8.53,288200.0,6.7578,6.7735,6.7106,6.7106,288200.0
2008-12-01 12:40:00,8.53,8.56,8.53,8.55,293600.0,6.7106,6.7342,6.7106,6.7263,293600.0
2008-12-01 12:50:00,8.55,8.55,8.5,8.5,348400.0,6.7263,6.7263,6.687,6.687,348400.0
2008-12-01 13:00:00,8.5,8.51,8.49,8.51,95600.0,6.687,6.6948,6.6791,6.6948,95600.0
2008-12-01 13:10:00,8.52,8.58,8.51,8.58,26800.0,6.7027,6.7499,6.6948,6.7499,26800.0
2008-12-01 13:20:00,8.58,8.59,8.55,8.56,122000.0,6.7499,6.7578,6.7263,6.7342,122000.0
2008-12-01 13:30:00,8.56,8.63,8.56,8.61,92800.0,6.7342,6.7892,6.7342,6.7735,92800.0
2008-12-01 13:40:00,8.61,8.61,8.52,8.52,269600.0,6.7735,6.7735,6.7027,6.7027,269600.0
2008-12-01 13:50:00,8.51,8.53,8.49,8.53,302200.0,6.6948,6.7106,6.6791,6.7106,302200.0
2008-12-01 14:00:00,8.54,8.55,8.45,8.49,423000.0,6.7184,6.7263,6.6476,6.6791,423000.0
2008-12-01 14:10:00,8.49,8.49,8.43,8.44,179200.0,6.6791,6.6791,6.6319,6.6398,179200.0
2008-12-01 14:20:00,8.45,8.5,8.44,8.49,42800.0,6.6476,6.687,6.6398,6.6791,42800.0
2008-12-01 14:30:00,8.5,8.55,8.49,8.52,89200.0,6.687,6.7263,6.6791,6.7027,89200.0
2008-12-01 14:40:00,8.51,8.57,8.51,8.56,43400.0,6.6948,6.742,6.6948,6.7342,43400.0
2008-12-01 14:50:00,8.56,8.61,8.55,8.56,54200.0,6.7342,6.7735,6.7263,6.7342,54200.0
2008-12-01 15:00:00,8.55,8.56,8.47,8.49,436200.0,6.7263,6.7342,6.6634,6.6791,436200.0
2008-12-01 15:10:00,8.49,8.54,8.48,8.52,243000.0,6.6791,6.7184,6.6712,6.7027,243000.0
2008-12-01 15:20:00,8.52,8.52,8.44,8.47,570600.0,6.7027,6.7027,6.6398,6.6634,570600.0
2008-12-01 15:30:00,8.47,8.49,8.45,8.45,677400.0,6.6634,6.6791,6.6476,6.6476,677400.0
2008-12-01 15:40:00,8.44,8.45,8.31,8.38,1483400.0,6.6398,6.6476,6.5375,6.5925,1483400.0
2008-12-01 15:50:00,8.38,8.4,8.27,8.28,460600.0,6.5925,6.6083,6.506,6.5139,460600.0
2008-12-01 16:00:00,8.28,8.28,8.28,8.28,0.0,6.5139,6.5139,6.5139,6.5139,0.0
2008-12-01 16:10:00,8.28,8.28,8.28,8.28,0.0,6.5139,6.5139,6.5139,6.5139,0.0
2008-12-02 09:30:00,8.43,8.44,8.35,8.4,404200.0,6.6319,6.6398,6.5689,6.6083,404200.0
2008-12-02 09:40:00,8.38,8.38,8.24,8.24,116200.0,6.5925,6.5925,6.4824,6.4824,116200.0
2008-12-02 09:50:00,8.24,8.31,8.24,8.29,204200.0,6.4824,6.5375,6.4824,6.5217,204200.0
2008-12-02 10:00:00,8.3,8.41,8.29,8.4,246000.0,6.5296,6.6162,6.5217,6.6083,246000.0
2008-12-02 10:10:00,8.41,8.53,8.4,8.49,710200.0,6.6162,6.7106,6.6083,6.6791,710200.0
2008-12-02 10:20:00,8.49,8.54,8.46,8.51,220200.0,6.6791,6.7184,6.6555,6.6948,220200.0
2008-12-02 10:30:00,8.51,8.59,8.51,8.59,342000.0,6.6948,6.7578,6.6948,6.7578,342000.0
2008-12-02 10:40:00,8.59,8.62,8.56,8.57,258600.0,6.7578,6.7814,6.7342,6.742,258600.0
2008-12-02 10:50:00,8.56,8.57,8.53,8.55,267000.0,6.7342,6.742,6.7106,6.7263,267000.0
2008-12-02 11:00:00,8.54,8.56,8.5,8.56,179400.0,6.7184,6.7342,6.687,6.7342,179400.0
2008-12-02 11:10:00,8.56,8.58,8.52,8.54,101600.0,6.7342,6.7499,6.7027,6.7184,101600.0
2008-12-02 11:20:00,8.54,8.63,8.54,8.62,313600.0,6.7184,6.7892,6.7184,6.7814,313600.0
2008-12-02 11:30:00,8.62,8.63,8.56,8.58,83800.0,6.7814,6.7892,6.7342,6.7499,83800.0
2008-12-02 11:40:00,8.58,8.61,8.56,8.61,86000.0,6.7499,6.7735,6.7342,6.7735,86000.0
2008-12-02 11:50:00,8.63,8.63,8.55,8.56,353200.0,6.7892,6.7892,6.7263,6.7342,353200.0
2008-12-02 12:00:00,8.56,8.56,8.49,8.5,1570000.0,6.7342,6.7342,6.6791,6.687,1570000.0
2008-12-02 12:10:00,8.5,8.51,8.48,8.51,425800.0,6.687,6.6948,6.6712,6.6948,425800.0
2008-12-02 12:20:00,8.51,8.53,8.49,8.53,423800.0,6.6948,6.7106,6.6791,6.7106,423800.0
2008-12-02 12:30:00,8.53,8.55,8.49,8.5,581000.0,6.7106,6.7263,6.6791,6.687,581000.0
2008-12-02 12:40:00,8.49,8.51,8.49,8.49,209600.0,6.6791,6.6948,6.6791,6.6791,209600.0
2008-12-02 12:50:00,8.5,8.52,8.49,8.51,308800.0,6.687,6.7027,6.6791,6.6948,308800.0
2008-12-02 13:00:00,8.51,8.55,8.47,8.47,830400.0,6.6948,6.7263,6.6634,6.6634,830400.0
2008-12-02 13:10:00,8.49,8.52,8.49,8.5,461400.0,6.6791,6.7027,6.6791,6.687,461400.0
2008-12-02 13:20:00,8.5,8.51,8.49,8.5,164800.0,6.687,6.6948,6.6791,6.687,164800.0
2008-12-02 13:30:00,8.49,8.49,8.45,8.45,35200.0,6.6791,6.6791,6.6476,6.6476,35200.0
2008-12-02 13:40:00,8.46,8.49,8.46,8.47,55400.0,6.6555,6.6791,6.6555,6.6634,55400.0
2008-12-02 13:50:00,8.47,8.47,8.4,8.4,85600.0,6.6634,6.6634,6.6083,6.6083,85600.0
2008-12-02 14:00:00,8.41,8.41,8.3,8.3,302400.0,6.6162,6.6162,6.5296,6.5296,302400.0
2008-12-02 14:10:00,8.3,8.33,8.29,8.29,82600.0,6.5296,6.5532,6.5217,6.5217,82600.0
2008-12-02 14:20:00,8.29,8.29,8.27,8.29,63200.0,6.5217,6.5217,6.506,6.5217,63200.0
2008-12-02 14:30:00,8.29,8.33,8.27,8.3,1069800.0,6.5217,6.5532,6.506,6.5296,1069800.0
2008-12-02 14:40:00,8.31,8.31,8.29,8.3,503000.0,6.5375,6.5375,6.5217,6.5296,503000.0
2008-12-02 14:50:00,8.3,8.37,8.3,8.35,934800.0,6.5296,6.5847,6.5296,6.5689,934800.0
2008-12-02 15:00:00,8.34,8.34,8.3,8.31,47000.0,6.5611,6.5611,6.5296,6.5375,47000.0
2008-12-02 15:10:00,8.31,8.36,8.29,8.35,1063400.0,6.5375,6.5768,6.5217,6.5689,1063400.0
2008-12-02 15:20:00,8.35,8.47,8.35,8.44,250800.0,6.5689,6.6634,6.5689,6.6398,250800.0
2008-12-02 15:30:00,8.45,8.51,8.43,8.45,629400.0,6.6476,6.6948,6.6319,6.6476,629400.0
2008-12-02 15:40:00,8.44,8.47,8.36,8.38,291400.0,6.6398,6.6634,6.5768,6.5925,291400.0
2008-12-02 15:50:00,8.39,8.53,8.37,8.52,717800.0,6.6004,6.7106,6.5847,6.7027,717800.0
2008-12-02 16:00:00,8.52,8.52,8.49,8.49,19000.0,6.7027,6.7027,6.6791,6.6791,19000.0
2008-12-02 16:10:00,8.53,8.53,8.53,8.53,10000.0,6.7106,6.7106,6.7106,6.7106,10000.0
2008-12-03 09:30:00,8.28,8.45,8.27,8.44,632800.0,6.5139,6.6476,6.506,6.6398,632800.0
2008-12-03 09:40:00,8.44,8.46,8.36,8.36,787600.0,6.6398,6.6555,6.5768,6.5768,787600.0
2008-12-03 09:50:00,8.37,8.4,8.35,8.36,592800.0,6.5847,6.6083,6.5689,6.5768,592800.0
2008-12-03 10:00:00,8.35,8.49,8.31,8.45,1288000.0,6.5689,6.6791,6.5375,6.6476,1288000.0
2008-12-03 10:10:00,8.45,8.47,8.43,8.44,814800.0,6.6476,6.6634,6.6319,6.6398,814800.0
2008-12-03 10:20:00,8.45,8.51,8.43,8.51,1320600.0,6.6476,6.6948,6.6319,6.6948,1320600.0
2008-12-03 10:30:00,8.51,8.6,8.51,8.52,1147800.0,6.6948,6.7656,6.6948,6.7027,1147800.0
2008-12-03 10:40:00,8.52,8.57,8.49,8.55,2228600.0,6.7027,6.742,6.6791,6.7263,2228600.0
2008-12-03 10:50:00,8.55,8.72,8.55,8.7,2351800.0,6.7263,6.86,6.7263,6.8443,2351800.0
2008-12-03 11:00:00,8.7,8.72,8.63,8.65,1925800.0,6.8443,6.86,6.7892,6.805,1925800.0
2008-12-03 11:10:00,8.65,8.74,8.65,8.71,691800.0,6.805,6.8758,6.805,6.8522,691800.0
2008-12-03 11:20:00,8.71,8.73,8.65,8.65,115000.0,6.8522,6.8679,6.805,6.805,115000.0
2008-12-03 11:30:00,8.65,8.71,8.63,8.65,355000.0,6.805,6.8522,6.7892,6.805,355000.0
2008-12-03 11:40:00,8.65,8.71,8.63,8.65,611400.0,6.805,6.8522,6.7892,6.805,611400.0
2008-12-03 11:50:00,8.65,8.72,8.64,8.7,983800.0,6.805,6.86,6.7971,6.8443,983800.0
2008-12-03 12:00:00,8.7,8.7,8.56,8.57,1598400.0,6.8443,6.8443,6.7342,6.742,1598400.0
2008-12-03 12:10:00,8.58,8.65,8.58,8.59,72400.0,6.7499,6.805,6.7499,6.7578,72400.0
2008-12-03 12:20:00,8.57,8.66,8.55,8.64,162200.0,6.742,6.8128,6.7263,6.7971,162200.0
2008-12-03 12:30:00,8.65,8.71,8.63,8.68,627200.0,6.805,6.8522,6.7892,6.8286,627200.0
2008-12-03 12:40:00,8.68,8.68,8.61,8.63,694000.0,6.8286,6.8286,6.7735,6.7892,694000.0
2008-12-03 12:50:00,8.62,8.65,8.6,8.61,116200.0,6.7814,6.805,6.7656,6.7735,116200.0
2008-12-03 13:00:00,8.62,8.63,8.6,8.61,26600.0,6.7814,6.7892,6.7656,6.7735,26600.0
2008-12-03 13:10:00,8.61,8.64,8.61,8.63,70400.0,6.7735,6.7971,6.7735,6.7892,70400.0
2008-12-03 13:20:00,8.63,8.64,8.53,8.54,172200.0,6.7892,6.7971,6.7106,6.7184,172200.0
2008-12-03 13:30:00,8.53,8.54,8.51,8.53,184000.0,6.7106,6.7184,6.6948,6.7106,184000.0
2008-12-03 13:40:00,8.51,8.51,8.46,8.49,204200.0,6.6948,6.6948,6.6555,6.6791,204200.0
2008-12-03 13:50:00,8.49,8.5,8.47,8.5,345000.0,6.6791,6.687,6.6634,6.687,345000.0
2008-12-03 14:00:00,8.5,8.54,8.43,8.49,411800.0,6.687,6.7184,6.6319,6.6791,411800.0
2008-12-03 14:10:00,8.49,8.56,8.48,8.56,350800.0,6.6791,6.7342,6.6712,6.7342,350800.0
2008-12-03 14:20:00,8.56,8.66,8.53,8.62,338000.0,6.7342,6.8128,6.7106,6.7814,338000.0
2008-12-03 14:30:00,8.63,8.71,8.61,8.62,693400.0,6.7892,6.8522,6.7735,6.7814,693400.0
2008-12-03 14:40:00,8.62,8.71,8.59,8.65,1546400.0,6.7814,6.8522,6.7578,6.805,1546400.0
2008-12-03 14:50:00,8.65,8.71,8.62,8.63,714600.0,6.805,6.8522,6.7814,6.7892,714600.0
2008-12-03 15:00:00,8.64,8.7,8.56,8.67,492200.0,6.7971,6.8443,6.7342,6.8207,492200.0
2008-12-03 15:10:00,8.67,8.7,8.58,8.66,302600.0,6.8207,6.8443,6.7499,6.8128,302600.0
2008-12-03 15:20:00,8.69,8.71,8.62,8.68,320200.0,6.8364,6.8522,6.7814,6.8286,320200.0
2008-12-03 15:30:00,8.7,8.74,8.63,8.73,1141200.0,6.8443,6.8758,6.7892,6.8679,1141200.0
2008-12-03 15:40:00,8.73,8.84,8.73,8.81,841400.0,6.8679,6.9544,6.8679,6.9308,841400.0
2008-12-03 15:50:00,8.81,8.88,8.79,8.87,1105000.0,6.9308,6.9859,6.9151,6.978,1105000.0
2008-12-03 16:00:00,8.86,8.86,8.86,8.86,200.0,6.9702,6.9702,6.9702,6.9702,200.0
2008-12-03 16:10:00,8.86,8.86,8.86,8.86,0.0,6.9702,6.9702,6.9702,6.9702,0.0
2008-12-04 09:30:00,8.7,8.9,8.7,8.9,174600.0,6.8443,7.0016,6.8443,7.0016,174600.0
2008-12-04 09:40:00,8.91,9.16,8.91,9.15,762600.0,7.0095,7.2062,7.0095,7.1983,762600.0
2008-12-04 09:50:00,9.15,9.37,9.15,9.36,1576600.0,7.1983,7.3714,7.1983,7.3635,1576600.0
2008-12-04 10:00:00,9.35,9.45,9.29,9.3,1371600.0,7.3556,7.4343,7.3084,7.3163,1371600.0
2008-12-04 10:10:00,9.3,9.32,9.22,9.29,669400.0,7.3163,7.332,7.2534,7.3084,669400.0
2008-12-04 10:20:00,9.28,9.38,9.27,9.31,223200.0,7.3006,7.3793,7.2927,7.3242,223200.0
2008-12-04 10:30:00,9.31,9.39,9.27,9.38,352600.0,7.3242,7.3871,7.2927,7.3793,352600.0
2008-12-04 10:40:00,9.38,9.46,9.37,9.4,1055800.0,7.3793,7.4422,7.3714,7.395,1055800.0
2008-12-04 10:50:00,9.38,9.47,9.37,9.47,941400.0,7.3793,7.4501,7.3714,7.4501,941400.0
2008-12-04 11:00:00,9.47,9.49,9.4,9.4,1102200.0,7.4501,7.4658,7.395,7.395,1102200.0
2008-12-04 11:10:00,9.4,9.42,9.32,9.38,738200.0,7.395,7.4107,7.332,7.3793,738200.0
2008-12-04 11:20:00,9.37,9.44,9.36,9.38,407400.0,7.3714,7.4265,7.3635,7.3793,407400.0
2008-12-04 11:30:00,9.37,9.37,9.31,9.33,176200.0,7.3714,7.3714,7.3242,7.3399,176200.0
2008-12-04 11:40:00,9.33,9.33,9.25,9.31,297000.0,7.3399,7.3399,7.277,7.3242,297000.0
2008-12-04 11:50:00,9.31,9.37,9.29,9.3,84800.0,7.3242,7.3714,7.3084,7.3163,84800.0
2008-12-04 12:00:00,9.31,9.33,9.25,9.32,803600.0,7.3242,7.3399,7.277,7.332,803600.0
2008-12-04 12:10:00,9.31,9.31,9.27,9.27,501600.0,7.3242,7.3242,7.2927,7.2927,501600.0
2008-12-04 12:20:00,9.27,9.27,9.24,9.26,374400.0,7.2927,7.2927,7.2691,7.2848,374400.0
2008-12-04 12:30:00,9.26,9.34,9.24,9.33,373800.0,7.2848,7.3478,7.2691,7.3399,373800.0
2008-12-04 12:40:00,9.32,9.37,9.31,9.31,344600.0,7.332,7.3714,7.3242,7.3242,344600.0
2008-12-04 12:50:00,9.32,9.36,9.31,9.33,199400.0,7.332,7.3635,7.3242,7.3399,199400.0
2008-12-04 13:00:00,9.33,9.34,9.3,9.3,136800.0,7.3399,7.3478,7.3163,7.3163,136800.0
2008-12-04 13:10:00,9.29,9.31,9.26,9.27,124800.0,7.3084,7.3242,7.2848,7.2927,124800.0
2008-12-04 13:20:00,9.27,9.3,9.26,9.27,141800.0,7.2927,7.3163,7.2848,7.2927,141800.0
2008-12-04 13:30:00,9.26,9.33,9.25,9.33,257200.0,7.2848,7.3399,7.277,7.3399,257200.0
2008-12-04 13:40:00,9.31,9.38,9.31,9.37,139800.0,7.3242,7.3793,7.3242,7.3714,139800.0
2008-12-04 13:50:00,9.36,9.41,9.35,9.36,149200.0,7.3635,7.4029,7.3556,7.3635,149200.0
2008-12-04 14:00:00,9.36,9.46,9.36,9.42,584400.0,7.3635,7.4422,7.3635,7.4107,584400.0
2008-12-04 14:10:00,9.42,9.44,9.36,9.38,221800.0,7.4107,7.4265,7.3635,7.3793,221800.0
2008-12-04 14:20:00,9.38,9.46,9.38,9.42,378200.0,7.3793,7.4422,7.3793,7.4107,378200.0
2008-12-04 14:30:00,9.43,9.51,9.43,9.48,428600.0,7.4186,7.4815,7.4186,7.4579,428600.0
2008-12-04 14:40:00,9.48,9.49,9.36,9.42,457600.0,7.4579,7.4658,7.3635,7.4107,457600.0
2008-12-04 14:50:00,9.41,9.47,9.39,9.4,385000.0,7.4029,7.4501,7.3871,7.395,385000.0
2008-12-04 15:00:00,9.39,9.4,9.19,9.24,965000.0,7.3871,7.395,7.2298,7.2691,965000.0
2008-12-04 15:10:00,9.24,9.28,9.09,9.12,1083400.0,7.2691,7.3006,7.1511,7.1747,1083400.0
2008-12-04 15:20:00,9.13,9.15,9.04,9.06,528800.0,7.1826,7.1983,7.1118,7.1275,528800.0
2008-12-04 15:30:00,9.05,9.12,8.96,8.97,1270000.0,7.1196,7.1747,7.0488,7.0567,1270000.0
2008-12-04 15:40:00,8.97,9.2,8.95,9.1,1033600.0,7.0567,7.2376,7.041,7.159,1033600.0
2008-12-04 15:50:00,9.1,9.19,9.07,9.15,1458400.0,7.159,7.2298,7.1354,7.1983,1458400.0
2008-12-04 16:00:00,8.95,9.2,8.95,9.1,115600.0,7.041,7.2376,7.041,7.159,115600.0
2008-12-04 16:10:00,9.24,9.24,9.24,9.24,800.0,7.2691,7.2691,7.2691,7.2691,800.0
2008-12-05 09:30:00,8.99,9.09,8.95,9.06,320800.0,7.0724,7.1511,7.041,7.1275,320800.0
2008-12-05 09:40:00,9.08,9.1,8.97,8.97,531600.0,7.1432,7.159,7.0567,7.0567,531600.0
2008-12-05 09:50:00,8.98,9.09,8.94,8.97,299200.0,7.0646,7.1511,7.0331,7.0567,299200.0
2008-12-05 10:00:00,8.95,8.97,8.88,8.93,291600.0,7.041,7.0567,6.9859,7.0252,291600.0
2008-12-05 10:10:00,8.93,8.95,8.88,8.92,437200.0,7.0252,7.041,6.9859,7.0174,437200.0
2008-12-05 10:20:00,8.92,8.96,8.87,8.9,458800.0,7.0174,7.0488,6.978,7.0016,458800.0
2008-12-05 10:30:00,8.9,8.97,8.9,8.94,298800.0,7.0016,7.0567,7.0016,7.0331,298800.0
2008-12-05 10:40:00,8.94,9.0,8.86,8.99,727400.0,7.0331,7.0803,6.9702,7.0724,727400.0
2008-12-05 10:50:00,9.0,9.24,8.99,9.2,1563400.0,7.0803,7.2691,7.0724,7.2376,1563400.0
2008-12-05 11:00:00,9.2,9.21,9.14,9.15,792200.0,7.2376,7.2455,7.1904,7.1983,792200.0
2008-12-05 11:10:00,9.16,9.22,9.13,9.17,519600.0,7.2062,7.2534,7.1826,7.214,519600.0
2008-12-05 11:20:00,9.18,9.19,9.11,9.13,284600.0,7.2219,7.2298,7.1668,7.1826,284600.0
2008-12-05 11:30:00,9.13,9.15,9.1,9.15,300600.0,7.1826,7.1983,7.159,7.1983,300600.0
2008-12-05 11:40:00,9.16,9.2,9.13,9.15,350800.0,7.2062,7.2376,7.1826,7.1983,350800.0
2008-12-05 11:50:00,9.14,9.21,9.14,9.18,174800.0,7.1904,7.2455,7.1904,7.2219,174800.0
2008-12-05 12:00:00,9.17,9.22,9.16,9.22,167800.0,7.214,7.2534,7.2062,7.2534,167800.0
2008-12-05 12:10:00,9.22,9.25,9.21,9.25,122600.0,7.2534,7.277,7.2455,7.277,122600.0
2008-12-05 12:20:00,9.25,9.31,9.22,9.31,273600.0,7.277,7.3242,7.2534,7.3242,273600.0
2008-12-05 12:30:00,9.31,9.31,9.15,9.22,741800.0,7.3242,7.3242,7.1983,7.2534,741800.0
2008-12-05 12:40:00,9.22,9.27,9.19,9.24,343200.0,7.2534,7.2927,7.2298,7.2691,343200.0
2008-12-05 12:50:00,9.24,9.26,9.2,9.25,201600.0,7.2691,7.2848,7.2376,7.277,201600.0
2008-12-05 13:00:00,9.25,9.38,9.25,9.31,747600.0,7.277,7.3793,7.277,7.3242,747600.0
2008-12-05 13:10:00,9.33,9.4,9.33,9.35,337200.0,7.3399,7.395,7.3399,7.3556,337200.0
2008-12-05 13:20:00,9.35,9.39,9.33,9.33,183800.0,7.3556,7.3871,7.3399,7.3399,183800.0
2008-12-05 13:30:00,9.33,9.44,9.33,9.43,546800.0,7.3399,7.4265,7.3399,7.4186,546800.0
2008-12-05 13:40:00,9.41,9.49,9.4,9.47,167400.0,7.4029,7.4658,7.395,7.4501,167400.0
2008-12-05 13:50:00,9.48,9.58,9.47,9.49,272000.0,7.4579,7.5366,7.4501,7.4658,272000.0
2008-12-05 14:00:00,9.49,9.51,9.38,9.38,367200.0,7.4658,7.4815,7.3793,7.3793,367200.0
2008-12-05 14:10:00,9.37,9.42,9.36,9.39,310600.0,7.3714,7.4107,7.3635,7.3871,310600.0
2008-12-05 14:20:00,9.4,9.49,9.4,9.44,444800.0,7.395,7.4658,7.395,7.4265,444800.0
2008-12-05 14:30:00,9.44,9.57,9.42,9.56,429800.0,7.4265,7.5287,7.4107,7.5209,429800.0
2008-12-05 14:40:00,9.58,9.78,9.58,9.77,824000.0,7.5366,7.6939,7.5366,7.6861,824000.0
2008-12-05 14:50:00,9.77,9.78,9.67,9.69,420400.0,7.6861,7.6939,7.6074,7.6231,420400.0
2008-12-05 15:00:00,9.7,9.74,9.55,9.61,498600.0,7.631,7.6625,7.513,7.5602,498600.0
2008-12-05 15:10:00,9.6,9.76,9.59,9.69,749400.0,7.5523,7.6782,7.5445,7.6231,749400.0
2008-12-05 15:20:00,9.68,9.75,9.62,9.73,640200.0,7.6153,7.6703,7.5681,7.6546,640200.0
2008-12-05 15:30:00,9.74,9.84,9.72,9.79,677200.0,7.6625,7.7411,7.6467,7.7018,677200.0
2008-12-05 15:40:00,9.79,9.83,9.72,9.78,778000.0,7.7018,7.7333,7.6467,7.6939,778000.0
2008-12-05 15:50:00,9.77,9.85,9.68,9.81,3259600.0,7.6861,7.749,7.6153,7.7175,3259600.0
2008-12-05 16:00:00,9.83,9.83,9.51,9.51,43000.0,7.7333,7.7333,7.4815,7.4815,43000.0
2008-12-05 16:10:00,9.51,9.51,9.51,9.51,0.0,7.4815,7.4815,7.4815,7.4815,0.0
2008-12-08 09:30:00,10.08,10.15,10.01,10.11,656600.0,7.9299,7.985,7.8749,7.9535,656600.0
2008-12-08 09:40:00,10.12,10.27,10.12,10.27,889000.0,7.9614,8.0794,7.9614,8.0794,889000.0
2008-12-08 09:50:00,10.27,10.28,10.05,10.05,644800.0,8.0794,8.0873,7.9063,7.9063,644800.0
2008-12-08 10:00:00,10.06,10.06,9.88,10.05,1562000.0,7.9142,7.9142,7.7726,7.9063,1562000.0
2008-12-08 10:10:00,10.04,10.04,9.9,9.94,329800.0,7.8985,7.8985,7.7883,7.8198,329800.0
2008-12-08 10:20:00,9.94,9.99,9.92,9.97,317800.0,7.8198,7.8591,7.8041,7.8434,317800.0
2008-12-08 10:30:00,9.97,10.0,9.95,9.99,204800.0,7.8434,7.867,7.8277,7.8591,204800.0
2008-12-08 10:40:00,9.99,10.08,9.99,10.05,443200.0,7.8591,7.9299,7.8591,7.9063,443200.0
2008-12-08 10:50:00,10.05,10.1,10.05,10.06,226200.0,7.9063,7.9457,7.9063,7.9142,226200.0
2008-12-08 11:00:00,10.06,10.09,10.03,10.04,160200.0,7.9142,7.9378,7.8906,7.8985,160200.0
2008-12-08 11:10:00,10.04,10.05,9.99,10.01,254800.0,7.8985,7.9063,7.8591,7.8749,254800.0
2008-12-08 11:20:00,10.0,10.03,9.99,10.01,119200.0,7.867,7.8906,7.8591,7.8749,119200.0
2008-12-08 11:30:00,10.01,10.07,9.99,9.99,692000.0,7.8749,7.9221,7.8591,7.8591,692000.0
2008-12-08 11:40:00,9.99,10.02,9.97,9.99,504400.0,7.8591,7.8827,7.8434,7.8591,504400.0
2008-12-08 11:50:00,9.99,9.99,9.95,9.99,369800.0,7.8591,7.8591,7.8277,7.8591,369800.0
2008-12-08 12:00:00,9.99,10.02,9.96,9.97,138200.0,7.8591,7.8827,7.8355,7.8434,138200.0
2008-12-08 12:10:00,9.97,10.05,9.97,10.04,309800.0,7.8434,7.9063,7.8434,7.8985,309800.0
2008-12-08 12:20:00,10.03,10.08,10.03,10.08,50400.0,7.8906,7.9299,7.8906,7.9299,50400.0
2008-12-08 12:30:00,10.08,10.09,10.03,10.06,313800.0,7.9299,7.9378,7.8906,7.9142,313800.0
2008-12-08 12:40:00,10.05,10.1,10.05,10.06,41400.0,7.9063,7.9457,7.9063,7.9142,41400.0
2008-12-08 12:50:00,10.05,10.07,9.96,10.01,466800.0,7.9063,7.9221,7.8355,7.8749,466800.0
2008-12-08 13:00:00,10.01,10.06,10.0,10.03,70800.0,7.8749,7.9142,7.867,7.8906,70800.0
2008-12-08 13:10:00,10.02,10.05,9.98,9.99,119000.0,7.8827,7.9063,7.8513,7.8591,119000.0
2008-12-08 13:20:00,9.99,10.03,9.97,9.99,94200.0,7.8591,7.8906,7.8434,7.8591,94200.0
2008-12-08 13:30:00,9.99,9.99,9.9,9.96,503600.0,7.8591,7.8591,7.7883,7.8355,503600.0
2008-12-08 13:40:00,9.96,9.99,9.92,9.93,508600.0,7.8355,7.8591,7.8041,7.8119,508600.0
2008-12-08 13:50:00,9.93,9.94,9.87,9.93,606600.0,7.8119,7.8198,7.7647,7.8119,606600.0
2008-12-08 14:00:00,9.93,10.01,9.92,9.99,662600.0,7.8119,7.8749,7.8041,7.8591,662600.0
2008-12-08 14:10:00,9.99,10.03,9.99,10.01,107000.0,7.8591,7.8906,7.8591,7.8749,107000.0
2008-12-08 14:20:00,10.01,10.1,10.01,10.07,64200.0,7.8749,7.9457,7.8749,7.9221,64200.0
2008-12-08 14:30:00,10.08,10.1,10.03,10.09,161400.0,7.9299,7.9457,7.8906,7.9378,161400.0
2008-12-08 14:40:00,10.08,10.17,10.06,10.14,125400.0,7.9299,8.0007,7.9142,7.9771,125400.0
2008-12-08 14:50:00,10.14,10.18,10.11,10.18,78000.0,7.9771,8.0086,7.9535,8.0086,78000.0
2008-12-08 15:00:00,10.19,10.21,10.15,10.21,132600.0,8.0165,8.0322,7.985,8.0322,132600.0
2008-12-08 15:10:00,10.21,10.21,10.14,10.17,172000.0,8.0322,8.0322,7.9771,8.0007,172000.0
2008-12-08 15:20:00,10.17,10.23,10.17,10.22,650000.0,8.0007,8.0479,8.0007,8.0401,650000.0
2008-12-08 15:30:00,10.22,10.22,10.06,10.06,1036400.0,8.0401,8.0401,7.9142,7.9142,1036400.0
2008-12-08 15:40:00,10.06,10.13,9.88,9.91,2470600.0,7.9142,7.9693,7.7726,7.7962,2470600.0
2008-12-08 15:50:00,9.92,10.06,9.92,10.05,890400.0,7.8041,7.9142,7.8041,7.9063,890400.0
2008-12-08 16:00:00,10.05,10.05,10.05,10.05,0.0,7.9063,7.9063,7.9063,7.9063,0.0
2008-12-08 16:10:00,10.0,10.0,9.99,9.99,5000.0,7.867,7.867,7.8591,7.8591,5000.0
2008-12-09 09:30:00,9.98,9.98,9.9,9.97,764800.0,7.8513,7.8513,7.7883,7.8434,764800.0
2008-12-09 09:40:00,9.97,10.1,9.94,10.04,429600.0,7.8434,7.9457,7.8198,7.8985,429600.0
2008-12-09 09:50:00,10.04,10.06,9.92,9.92,578400.0,7.8985,7.9142,7.8041,7.8041,578400.0
2008-12-09 10:00:00,9.92,10.05,9.92,9.97,268000.0,7.8041,7.9063,7.8041,7.8434,268000.0
2008-12-09 10:10:00,9.97,10.11,9.97,10.09,137800.0,7.8434,7.9535,7.8434,7.9378,137800.0
2008-12-09 10:20:00,10.09,10.15,10.08,10.1,189200.0,7.9378,7.985,7.9299,7.9457,189200.0
2008-12-09 10:30:00,10.11,10.18,10.11,10.13,35600.0,7.9535,8.0086,7.9535,7.9693,35600.0
2008-12-09 10:40:00,10.13,10.22,10.13,10.2,46400.0,7.9693,8.0401,7.9693,8.0243,46400.0
2008-12-09 10:50:00,10.2,10.24,10.18,10.2,37000.0,8.0243,8.0558,8.0086,8.0243,37000.0
2008-12-09 11:00:00,10.19,10.24,10.12,10.12,174800.0,8.0165,8.0558,7.9614,7.9614,174800.0
2008-12-09 11:10:00,10.13,10.13,10.01,10.02,349600.0,7.9693,7.9693,7.8749,7.8827,349600.0
2008-12-09 11:20:00,10.01,10.02,9.94,9.94,46600.0,7.8749,7.8827,7.8198,7.8198,46600.0
2008-12-09 11:30:00,9.93,9.99,9.93,9.95,32800.0,7.8119,7.8591,7.8119,7.8277,32800.0
2008-12-09 11:40:00,9.96,10.05,9.95,10.04,256000.0,7.8355,7.9063,7.8277,7.8985,256000.0
2008-12-09 11:50:00,10.03,10.08,10.02,10.06,355200.0,7.8906,7.9299,7.8827,7.9142,355200.0
2008-12-09 12:00:00,10.05,10.11,10.03,10.08,220800.0,7.9063,7.9535,7.8906,7.9299,220800.0
2008-12-09 12:10:00,10.08,10.09,9.99,10.01,343800.0,7.9299,7.9378,7.8591,7.8749,343800.0
2008-12-09 12:20:00,10.01,10.01,9.96,9.99,159200.0,7.8749,7.8749,7.8355,7.8591,159200.0
2008-12-09 12:30:00,9.99,10.06,9.99,10.05,39000.0,7.8591,7.9142,7.8591,7.9063,39000.0
2008-12-09 12:40:00,10.05,10.06,9.99,9.99,40600.0,7.9063,7.9142,7.8591,7.8591,40600.0
2008-12-09 12:50:00,9.98,10.01,9.92,9.93,247800.0,7.8513,7.8749,7.8041,7.8119,247800.0
2008-12-09 13:00:00,9.93,9.94,9.88,9.94,262800.0,7.8119,7.8198,7.7726,7.8198,262800.0
2008-12-09 13:10:00,9.94,9.94,9.79,9.8,534800.0,7.8198,7.8198,7.7018,7.7097,534800.0
2008-12-09 13:20:00,9.8,9.83,9.8,9.8,194800.0,7.7097,7.7333,7.7097,7.7097,194800.0
2008-12-09 13:30:00,9.8,9.83,9.74,9.8,279400.0,7.7097,7.7333,7.6625,7.7097,279400.0
2008-12-09 13:40:00,9.8,9.91,9.8,9.91,150400.0,7.7097,7.7962,7.7097,7.7962,150400.0
2008-12-09 13:50:00,9.9,9.91,9.84,9.86,128200.0,7.7883,7.7962,7.7411,7.7569,128200.0
2008-12-09 14:00:00,9.86,9.87,9.74,9.76,141600.0,7.7569,7.7647,7.6625,7.6782,141600.0
2008-12-09 14:10:00,9.74,9.8,9.74,9.8,190600.0,7.6625,7.7097,7.6625,7.7097,190600.0
2008-12-09 14:20:00,9.8,9.8,9.68,9.71,191400.0,7.7097,7.7097,7.6153,7.6389,191400.0
2008-12-09 14:30:00,9.71,9.76,9.67,9.74,110800.0,7.6389,7.6782,7.6074,7.6625,110800.0
2008-12-09 14:40:00,9.74,9.81,9.72,9.79,271800.0,7.6625,7.7175,7.6467,7.7018,271800.0
2008-12-09 14:50:00,9.79,9.87,9.73,9.86,252800.0,7.7018,7.7647,7.6546,7.7569,252800.0
2008-12-09 15:00:00,9.86,9.92,9.77,9.85,267400.0,7.7569,7.8041,7.6861,7.749,267400.0
2008-12-09 15:10:00,9.85,9.85,9.72,9.81,567000.0,7.749,7.749,7.6467,7.7175,567000.0
2008-12-09 15:20:00,9.81,9.85,9.67,9.69,278000.0,7.7175,7.749,7.6074,7.6231,278000.0
2008-12-09 15:30:00,9.67,9.71,9.59,9.65,414600.0,7.6074,7.6389,7.5445,7.5917,414600.0
2008-12-09 15:40:00,9.65,9.68,9.55,9.58,1665800.0,7.5917,7.6153,7.513,7.5366,1665800.0
2008-12-09 15:50:00,9.58,9.65,9.56,9.64,951800.0,7.5366,7.5917,7.5209,7.5838,951800.0
2008-12-09 16:00:00,9.64,9.64,9.64,9.64,1600.0,7.5838,7.5838,7.5838,7.5838,1600.0
2008-12-09 16:10:00,9.64,9.64,9.64,9.64,0.0,7.5838,7.5838,7.5838,7.5838,0.0
2008-12-10 09:30:00,9.66,9.81,9.66,9.72,647400.0,7.5995,7.7175,7.5995,7.6467,647400.0
2008-12-10 09:40:00,9.72,9.78,9.68,9.68,1080600.0,7.6467,7.6939,7.6153,7.6153,1080600.0
2008-12-10 09:50:00,9.67,9.7,9.63,9.63,288800.0,7.6074,7.631,7.5759,7.5759,288800.0
2008-12-10 10:00:00,9.63,9.78,9.63,9.78,300200.0,7.5759,7.6939,7.5759,7.6939,300200.0
2008-12-10 10:10:00,9.77,9.92,9.76,9.91,603400.0,7.6861,7.8041,7.6782,7.7962,603400.0
2008-12-10 10:20:00,9.92,9.92,9.88,9.9,115000.0,7.8041,7.8041,7.7726,7.7883,115000.0
2008-12-10 10:30:00,9.9,9.92,9.82,9.88,319800.0,7.7883,7.8041,7.7254,7.7726,319800.0
2008-12-10 10:40:00,9.88,9.88,9.78,9.81,388000.0,7.7726,7.7726,7.6939,7.7175,388000.0
2008-12-10 10:50:00,9.81,9.82,9.74,9.81,294800.0,7.7175,7.7254,7.6625,7.7175,294800.0
2008-12-10 11:00:00,9.83,9.9,9.8,9.84,153400.0,7.7333,7.7883,7.7097,7.7411,153400.0
2008-12-10 11:10:00,9.84,9.99,9.84,9.99,767000.0,7.7411,7.8591,7.7411,7.8591,767000.0
2008-12-10 11:20:00,9.99,10.02,9.95,9.96,807400.0,7.8591,7.8827,7.8277,7.8355,807400.0
2008-12-10 11:30:00,9.96,10.01,9.93,9.97,108800.0,7.8355,7.8749,7.8119,7.8434,108800.0
2008-12-10 11:40:00,9.97,10.03,9.95,10.03,364600.0,7.8434,7.8906,7.8277,7.8906,364600.0
2008-12-10 11:50:00,10.03,10.07,9.99,9.99,148600.0,7.8906,7.9221,7.8591,7.8591,148600.0
2008-12-10 12:00:00,9.99,10.02,9.97,9.99,63800.0,7.8591,7.8827,7.8434,7.8591,63800.0
2008-12-10 12:10:00,10.0,10.06,9.99,10.01,199600.0,7.867,7.9142,7.8591,7.8749,199600.0
2008-12-10 12:20:00,10.0,10.0,9.89,9.9,462400.0,7.867,7.867,7.7805,7.7883,462400.0
2008-12-10 12:30:00,9.9,9.9,9.84,9.85,209400.0,7.7883,7.7883,7.7411,7.749,209400.0
2008-12-10 12:40:00,9.86,9.88,9.86,9.88,97200.0,7.7569,7.7726,7.7569,7.7726,97200.0
2008-12-10 12:50:00,9.88,9.9,9.84,9.85,186400.0,7.7726,7.7883,7.7411,7.749,186400.0
2008-12-10 13:00:00,9.86,9.9,9.86,9.88,62600.0,7.7569,7.7883,7.7569,7.7726,62600.0
2008-12-10 13:10:00,9.89,9.97,9.89,9.95,333600.0,7.7805,7.8434,7.7805,7.8277,333600.0
2008-12-10 13:20:00,9.95,9.95,9.9,9.9,95400.0,7.8277,7.8277,7.7883,7.7883,95400.0
2008-12-10 13:30:00,9.9,9.92,9.85,9.87,219200.0,7.7883,7.8041,7.749,7.7647,219200.0
2008-12-10 13:40:00,9.87,9.87,9.82,9.86,225200.0,7.7647,7.7647,7.7254,7.7569,225200.0
2008-12-10 13:50:00,9.85,9.85,9.74,9.77,379200.0,7.749,7.749,7.6625,7.6861,379200.0
2008-12-10 14:00:00,9.76,9.8,9.74,9.79,118000.0,7.6782,7.7097,7.6625,7.7018,118000.0
2008-12-10 14:10:00,9.79,9.82,9.79,9.81,158400.0,7.7018,7.7254,7.7018,7.7175,158400.0
2008-12-10 14:20:00,9.81,9.81,9.74,9.78,143000.0,7.7175,7.7175,7.6625,7.6939,143000.0
2008-12-10 14:30:00,9.79,9.86,9.75,9.86,181000.0,7.7018,7.7569,7.6703,7.7569,181000.0
2008-12-10 14:40:00,9.85,9.9,9.83,9.83,107600.0,7.749,7.7883,7.7333,7.7333,107600.0
2008-12-10 14:50:00,9.82,9.9,9.8,9.84,148800.0,7.7254,7.7883,7.7097,7.7411,148800.0
2008-12-10 15:00:00,9.84,9.92,9.81,9.9,245800.0,7.7411,7.8041,7.7175,7.7883,245800.0
2008-12-10 15:10:00,9.89,9.93,9.86,9.88,175400.0,7.7805,7.8119,7.7569,7.7726,175400.0
2008-12-10 15:20:00,9.88,9.95,9.86,9.95,184600.0,7.7726,7.8277,7.7569,7.8277,184600.0
2008-12-10 15:30:00,9.95,9.95,9.84,9.85,224200.0,7.8277,7.8277,7.7411,7.749,224200.0
2008-12-10 15:40:00,9.85,9.93,9.85,9.91,262600.0,7.749,7.8119,7.749,7.7962,262600.0
2008-12-10 15:50:00,9.92,9.94,9.9,9.92,392600.0,7.8041,7.8198,7.7883,7.8041,392600.0
2008-12-10 16:00:00,9.9,9.94,9.9,9.94,2200.0,7.7883,7.8198,7.7883,7.8198,2200.0
2008-12-10 16:10:00,9.9,9.92,9.9,9.92,8800.0,7.7883,7.8041,7.7883,7.8041,8800.0
2008-12-11 09:30:00,9.78,9.84,9.6,9.65,494400.0,7.6939,7.7411,7.5523,7.5917,494400.0
2008-12-11 09:40:00,9.65,9.69,9.56,9.65,895800.0,7.5917,7.6231,7.5209,7.5917,895800.0
2008-12-11 09:50:00,9.65,9.69,9.63,9.68,83000.0,7.5917,7.6231,7.5759,7.6153,83000.0
2008-12-11 10:00:00,9.68,9.72,9.63,9.67,332800.0,7.6153,7.6467,7.5759,7.6074,332800.0
2008-12-11 10:10:00,9.66,9.75,9.66,9.71,300400.0,7.5995,7.6703,7.5995,7.6389,300400.0
2008-12-11 10:20:00,9.72,9.84,9.72,9.77,591200.0,7.6467,7.7411,7.6467,7.6861,591200.0
2008-12-11 10:30:00,9.76,9.81,9.74,9.77,49200.0,7.6782,7.7175,7.6625,7.6861,49200.0
2008-12-11 10:40:00,9.78,9.79,9.74,9.78,54800.0,7.6939,7.7018,7.6625,7.6939,54800.0
2008-12-11 10:50:00,9.78,9.78,9.72,9.74,112200.0,7.6939,7.6939,7.6467,7.6625,112200.0
2008-12-11 11:00:00,9.74,9.75,9.71,9.72,39800.0,7.6625,7.6703,7.6389,7.6467,39800.0
2008-12-11 11:10:00,9.72,9.74,9.66,9.67,189400.0,7.6467,7.6625,7.5995,7.6074,189400.0
2008-12-11 11:20:00,9.66,9.67,9.6,9.65,284400.0,7.5995,7.6074,7.5523,7.5917,284400.0
2008-12-11 11:30:00,9.65,9.72,9.65,9.72,170000.0,7.5917,7.6467,7.5917,7.6467,170000.0
2008-12-11 11:40:00,9.72,9.74,9.7,9.73,150800.0,7.6467,7.6625,7.631,7.6546,150800.0
2008-12-11 11:50:00,9.74,9.76,9.72,9.76,72400.0,7.6625,7.6782,7.6467,7.6782,72400.0
2008-12-11 12:00:00,9.75,9.81,9.75,9.8,158800.0,7.6703,7.7175,7.6703,7.7097,158800.0
2008-12-11 12:10:00,9.79,9.8,9.76,9.77,114800.0,7.7018,7.7097,7.6782,7.6861,114800.0
2008-12-11 12:20:00,9.78,9.78,9.7,9.71,472200.0,7.6939,7.6939,7.631,7.6389,472200.0
2008-12-11 12:30:00,9.71,9.77,9.71,9.72,96400.0,7.6389,7.6861,7.6389,7.6467,96400.0
2008-12-11 12:40:00,9.71,9.74,9.71,9.73,30400.0,7.6389,7.6625,7.6389,7.6546,30400.0
2008-12-11 12:50:00,9.74,9.79,9.74,9.78,33000.0,7.6625,7.7018,7.6625,7.6939,33000.0
2008-12-11 13:00:00,9.78,9.79,9.74,9.74,58600.0,7.6939,7.7018,7.6625,7.6625,58600.0
2008-12-11 13:10:00,9.74,9.74,9.7,9.71,13800.0,7.6625,7.6625,7.631,7.6389,13800.0
2008-12-11 13:20:00,9.71,9.71,9.67,9.69,26200.0,7.6389,7.6389,7.6074,7.6231,26200.0
2008-12-11 13:30:00,9.7,9.71,9.69,9.71,7600.0,7.631,7.6389,7.6231,7.6389,7600.0
2008-12-11 13:40:00,9.71,9.72,9.68,9.68,13400.0,7.6389,7.6467,7.6153,7.6153,13400.0
2008-12-11 13:50:00,9.69,9.69,9.61,9.61,233600.0,7.6231,7.6231,7.5602,7.5602,233600.0
2008-12-11 14:00:00,9.64,9.65,9.62,9.62,194000.0,7.5838,7.5917,7.5681,7.5681,194000.0
2008-12-11 14:10:00,9.61,9.62,9.59,9.61,191000.0,7.5602,7.5681,7.5445,7.5602,191000.0
2008-12-11 14:20:00,9.61,9.61,9.58,9.59,142000.0,7.5602,7.5602,7.5366,7.5445,142000.0
2008-12-11 14:30:00,9.59,9.63,9.59,9.59,190800.0,7.5445,7.5759,7.5445,7.5445,190800.0
2008-12-11 14:40:00,9.59,9.6,9.51,9.53,379200.0,7.5445,7.5523,7.4815,7.4973,379200.0
2008-12-11 14:50:00,9.53,9.56,9.44,9.46,78400.0,7.4973,7.5209,7.4265,7.4422,78400.0
2008-12-11 15:00:00,9.45,9.45,9.39,9.44,158400.0,7.4343,7.4343,7.3871,7.4265,158400.0
2008-12-11 15:10:00,9.44,9.45,9.38,9.42,413800.0,7.4265,7.4343,7.3793,7.4107,413800.0
2008-12-11 15:20:00,9.42,9.44,9.38,9.4,299400.0,7.4107,7.4265,7.3793,7.395,299400.0
2008-12-11 15:30:00,9.42,9.43,9.31,9.31,211000.0,7.4107,7.4186,7.3242,7.3242,211000.0
2008-12-11 15:40:00,9.32,9.44,9.31,9.42,527400.0,7.332,7.4265,7.3242,7.4107,527400.0
2008-12-11 15:50:00,9.42,9.48,9.4,9.42,839800.0,7.4107,7.4579,7.395,7.4107,839800.0
2008-12-11 16:00:00,9.44,9.44,9.44,9.44,200.0,7.4265,7.4265,7.4265,7.4265,200.0
2008-12-11 16:10:00,9.43,9.43,9.43,9.43,9800.0,7.4186,7.4186,7.4186,7.4186,9800.0
2008-12-12 09:30:00,9.15,9.27,9.11,9.27,380800.0,7.1983,7.2927,7.1668,7.2927,380800.0
2008-12-12 09:40:00,9.27,9.3,9.22,9.26,126800.0,7.2927,7.3163,7.2534,7.2848,126800.0
2008-12-12 09:50:00,9.28,9.44,9.28,9.38,343600.0,7.3006,7.4265,7.3006,7.3793,343600.0
2008-12-12 10:00:00,9.38,9.47,9.36,9.36,163800.0,7.3793,7.4501,7.3635,7.3635,163800.0
2008-12-12 10:10:00,9.37,9.38,9.31,9.34,85400.0,7.3714,7.3793,7.3242,7.3478,85400.0
2008-12-12 10:20:00,9.35,9.39,9.31,9.38,113400.0,7.3556,7.3871,7.3242,7.3793,113400.0
2008-12-12 10:30:00,9.38,9.38,9.3,9.36,85400.0,7.3793,7.3793,7.3163,7.3635,85400.0
2008-12-12 10:40:00,9.35,9.41,9.34,9.38,251000.0,7.3556,7.4029,7.3478,7.3793,251000.0
2008-12-12 10:50:00,9.38,9.49,9.38,9.47,212600.0,7.3793,7.4658,7.3793,7.4501,212600.0
2008-12-12 11:00:00,9.47,9.53,9.42,9.53,297400.0,7.4501,7.4973,7.4107,7.4973,297400.0
2008-12-12 11:10:00,9.54,9.54,9.42,9.43,78800.0,7.5051,7.5051,7.4107,7.4186,78800.0
2008-12-12 11:20:00,9.44,9.45,9.4,9.41,119600.0,7.4265,7.4343,7.395,7.4029,119600.0
2008-12-12 11:30:00,9.4,9.46,9.38,9.38,123800.0,7.395,7.4422,7.3793,7.3793,123800.0
2008-12-12 11:40:00,9.37,9.41,9.36,9.4,149400.0,7.3714,7.4029,7.3635,7.395,149400.0
2008-12-12 11:50:00,9.4,9.43,9.38,9.39,41200.0,7.395,7.4186,7.3793,7.3871,41200.0
2008-12-12 12:00:00,9.39,9.45,9.39,9.43,34400.0,7.3871,7.4343,7.3871,7.4186,34400.0
2008-12-12 12:10:00,9.44,9.46,9.4,9.43,55400.0,7.4265,7.4422,7.395,7.4186,55400.0
2008-12-12 12:20:00,9.43,9.46,9.41,9.46,197800.0,7.4186,7.4422,7.4029,7.4422,197800.0
2008-12-12 12:30:00,9.46,9.53,9.44,9.51,53600.0,7.4422,7.4973,7.4265,7.4815,53600.0
2008-12-12 12:40:00,9.52,9.56,9.49,9.52,421200.0,7.4894,7.5209,7.4658,7.4894,421200.0
2008-12-12 12:50:00,9.53,9.66,9.53,9.63,533000.0,7.4973,7.5995,7.4973,7.5759,533000.0
2008-12-12 13:00:00,9.63,9.66,9.6,9.63,755200.0,7.5759,7.5995,7.5523,7.5759,755200.0
2008-12-12 13:10:00,9.63,9.64,9.59,9.61,611800.0,7.5759,7.5838,7.5445,7.5602,611800.0
2008-12-12 13:20:00,9.61,9.63,9.52,9.56,161200.0,7.5602,7.5759,7.4894,7.5209,161200.0
2008-12-12 13:30:00,9.57,9.58,9.46,9.47,234600.0,7.5287,7.5366,7.4422,7.4501,234600.0
2008-12-12 13:40:00,9.46,9.46,9.38,9.41,335000.0,7.4422,7.4422,7.3793,7.4029,335000.0
2008-12-12 13:50:00,9.4,9.47,9.38,9.46,140400.0,7.395,7.4501,7.3793,7.4422,140400.0
2008-12-12 14:00:00,9.45,9.57,9.45,9.51,102200.0,7.4343,7.5287,7.4343,7.4815,102200.0
2008-12-12 14:10:00,9.51,9.56,9.43,9.43,120000.0,7.4815,7.5209,7.4186,7.4186,120000.0
2008-12-12 14:20:00,9.44,9.49,9.4,9.46,117800.0,7.4265,7.4658,7.395,7.4422,117800.0
2008-12-12 14:30:00,9.46,9.54,9.37,9.52,132200.0,7.4422,7.5051,7.3714,7.4894,132200.0
2008-12-12 14:40:00,9.52,9.54,9.47,9.53,247800.0,7.4894,7.5051,7.4501,7.4973,247800.0
2008-12-12 14:50:00,9.53,9.61,9.52,9.58,284400.0,7.4973,7.5602,7.4894,7.5366,284400.0
2008-12-12 15:00:00,9.57,9.64,9.54,9.56,212800.0,7.5287,7.5838,7.5051,7.5209,212800.0
2008-12-12 15:10:00,9.56,9.6,9.48,9.48,183600.0,7.5209,7.5523,7.4579,7.4579,183600.0
2008-12-12 15:20:00,9.47,9.6,9.47,9.58,237400.0,7.4501,7.5523,7.4501,7.5366,237400.0
2008-12-12 15:30:00,9.59,9.6,9.49,9.56,392600.0,7.5445,7.5523,7.4658,7.5209,392600.0
2008-12-12 15:40:00,9.56,9.62,9.52,9.56,393000.0,7.5209,7.5681,7.4894,7.5209,393000.0
2008-12-12 15:50:00,9.56,9.61,9.52,9.61,1045000.0,7.5209,7.5602,7.4894,7.5602,1045000.0
2008-12-12 16:00:00,9.58,9.61,9.58,9.61,41200.0,7.5366,7.5602,7.5366,7.5602,41200.0
2008-12-12 16:10:00,9.61,9.61,9.61,9.61,0.0,7.5602,7.5602,7.5602,7.5602,0.0
2008-12-15 09:30:00,9.67,9.67,9.59,9.63,61000.0,7.6074,7.6074,7.5445,7.5759,61000.0
2008-12-15 09:40:00,9.63,9.63,9.54,9.61,214600.0,7.5759,7.5759,7.5051,7.5602,214600.0
2008-12-15 09:50:00,9.59,9.59,9.47,9.47,347000.0,7.5445,7.5445,7.4501,7.4501,347000.0
2008-12-15 10:00:00,9.45,9.47,9.38,9.38,109800.0,7.4343,7.4501,7.3793,7.3793,109800.0
2008-12-15 10:10:00,9.38,9.4,9.36,9.37,281000.0,7.3793,7.395,7.3635,7.3714,281000.0
2008-12-15 10:20:00,9.37,9.39,9.33,9.38,171600.0,7.3714,7.3871,7.3399,7.3793,171600.0
2008-12-15 10:30:00,9.38,9.41,9.34,9.36,213400.0,7.3793,7.4029,7.3478,7.3635,213400.0
2008-12-15 10:40:00,9.37,9.37,9.28,9.28,97800.0,7.3714,7.3714,7.3006,7.3006,97800.0
2008-12-15 10:50:00,9.28,9.28,9.22,9.22,185800.0,7.3006,7.3006,7.2534,7.2534,185800.0
2008-12-15 11:00:00,9.22,9.28,9.21,9.27,121200.0,7.2534,7.3006,7.2455,7.2927,121200.0
2008-12-15 11:10:00,9.26,9.29,9.24,9.27,72800.0,7.2848,7.3084,7.2691,7.2927,72800.0
2008-12-15 11:20:00,9.25,9.29,9.24,9.26,49200.0,7.277,7.3084,7.2691,7.2848,49200.0
2008-12-15 11:30:00,9.25,9.27,9.24,9.24,80200.0,7.277,7.2927,7.2691,7.2691,80200.0
2008-12-15 11:40:00,9.24,9.29,9.23,9.29,38600.0,7.2691,7.3084,7.2612,7.3084,38600.0
2008-12-15 11:50:00,9.3,9.31,9.27,9.28,46400.0,7.3163,7.3242,7.2927,7.3006,46400.0
2008-12-15 12:00:00,9.28,9.3,9.26,9.3,28200.0,7.3006,7.3163,7.2848,7.3163,28200.0
2008-12-15 12:10:00,9.31,9.31,9.28,9.3,31200.0,7.3242,7.3242,7.3006,7.3163,31200.0
2008-12-15 12:20:00,9.3,9.34,9.3,9.33,48200.0,7.3163,7.3478,7.3163,7.3399,48200.0
2008-12-15 12:30:00,9.33,9.34,9.28,9.29,23200.0,7.3399,7.3478,7.3006,7.3084,23200.0
2008-12-15 12:40:00,9.28,9.29,9.27,9.27,16000.0,7.3006,7.3084,7.2927,7.2927,16000.0
2008-12-15 12:50:00,9.27,9.28,9.26,9.26,22200.0,7.2927,7.3006,7.2848,7.2848,22200.0
2008-12-15 13:00:00,9.26,9.28,9.21,9.21,659600.0,7.2848,7.3006,7.2455,7.2455,659600.0
2008-12-15 13:10:00,9.21,9.22,9.2,9.21,63800.0,7.2455,7.2534,7.2376,7.2455,63800.0
2008-12-15 13:20:00,9.21,9.27,9.21,9.26,20600.0,7.2455,7.2927,7.2455,7.2848,20600.0
2008-12-15 13:30:00,9.26,9.3,9.26,9.29,68200.0,7.2848,7.3163,7.2848,7.3084,68200.0
2008-12-15 13:40:00,9.3,9.35,9.29,9.35,255200.0,7.3163,7.3556,7.3084,7.3556,255200.0
2008-12-15 13:50:00,9.35,9.37,9.34,9.36,653400.0,7.3556,7.3714,7.3478,7.3635,653400.0
2008-12-15 14:00:00,9.37,9.43,9.37,9.43,1136200.0,7.3714,7.4186,7.3714,7.4186,1136200.0
2008-12-15 14:10:00,9.42,9.43,9.35,9.35,87200.0,7.4107,7.4186,7.3556,7.3556,87200.0
2008-12-15 14:20:00,9.37,9.4,9.31,9.31,33600.0,7.3714,7.395,7.3242,7.3242,33600.0
2008-12-15 14:30:00,9.31,9.36,9.29,9.33,33800.0,7.3242,7.3635,7.3084,7.3399,33800.0
2008-12-15 14:40:00,9.33,9.35,9.27,9.29,49400.0,7.3399,7.3556,7.2927,7.3084,49400.0
2008-12-15 14:50:00,9.29,9.29,9.24,9.24,67400.0,7.3084,7.3084,7.2691,7.2691,67400.0
2008-12-15 15:00:00,9.24,9.25,9.22,9.22,89200.0,7.2691,7.277,7.2534,7.2534,89200.0
2008-12-15 15:10:00,9.22,9.22,9.13,9.13,151800.0,7.2534,7.2534,7.1826,7.1826,151800.0
2008-12-15 15:20:00,9.14,9.2,9.14,9.18,77000.0,7.1904,7.2376,7.1904,7.2219,77000.0
2008-12-15 15:30:00,9.19,9.31,9.15,9.29,544600.0,7.2298,7.3242,7.1983,7.3084,544600.0
2008-12-15 15:40:00,9.28,9.37,9.26,9.31,380800.0,7.3006,7.3714,7.2848,7.3242,380800.0
2008-12-15 15:50:00,9.31,9.33,9.26,9.29,551800.0,7.3242,7.3399,7.2848,7.3084,551800.0
2008-12-15 16:00:00,9.31,9.31,9.31,9.31,11400.0,7.3242,7.3242,7.3242,7.3242,11400.0
2008-12-15 16:10:00,9.28,9.28,9.28,9.28,5800.0,7.3006,7.3006,7.3006,7.3006,5800.0
2008-12-16 09:30:00,9.43,9.54,9.4,9.54,626800.0,7.4186,7.5051,7.395,7.5051,626800.0
2008-12-16 09:40:00,9.54,9.61,9.52,9.54,424000.0,7.5051,7.5602,7.4894,7.5051,424000.0
2008-12-16 09:50:00,9.55,9.56,9.49,9.53,173000.0,7.513,7.5209,7.4658,7.4973,173000.0
2008-12-16 10:00:00,9.52,9.6,9.52,9.6,166400.0,7.4894,7.5523,7.4894,7.5523,166400.0
2008-12-16 10:10:00,9.59,9.6,9.49,9.49,101400.0,7.5445,7.5523,7.4658,7.4658,101400.0
2008-12-16 10:20:00,9.49,9.5,9.46,9.49,269400.0,7.4658,7.4737,7.4422,7.4658,269400.0
2008-12-16 10:30:00,9.49,9.5,9.45,9.45,139400.0,7.4658,7.4737,7.4343,7.4343,139400.0
2008-12-16 10:40:00,9.45,9.46,9.44,9.46,287200.0,7.4343,7.4422,7.4265,7.4422,287200.0
2008-12-16 10:50:00,9.46,9.49,9.46,9.49,247200.0,7.4422,7.4658,7.4422,7.4658,247200.0
2008-12-16 11:00:00,9.5,9.56,9.5,9.54,333800.0,7.4737,7.5209,7.4737,7.5051,333800.0
2008-12-16 11:10:00,9.54,9.56,9.51,9.52,22000.0,7.5051,7.5209,7.4815,7.4894,22000.0
2008-12-16 11:20:00,9.52,9.54,9.51,9.53,16400.0,7.4894,7.5051,7.4815,7.4973,16400.0
2008-12-16 11:30:00,9.54,9.59,9.54,9.58,19000.0,7.5051,7.5445,7.5051,7.5366,19000.0
2008-12-16 11:40:00,9.59,9.63,9.58,9.61,821600.0,7.5445,7.5759,7.5366,7.5602,821600.0
2008-12-16 11:50:00,9.62,9.64,9.61,9.63,507600.0,7.5681,7.5838,7.5602,7.5759,507600.0
2008-12-16 12:00:00,9.63,9.63,9.54,9.55,191800.0,7.5759,7.5759,7.5051,7.513,191800.0
2008-12-16 12:10:00,9.55,9.6,9.55,9.59,83000.0,7.513,7.5523,7.513,7.5445,83000.0
2008-12-16 12:20:00,9.6,9.61,9.59,9.61,170200.0,7.5523,7.5602,7.5445,7.5602,170200.0
2008-12-16 12:30:00,9.61,9.62,9.6,9.62,129000.0,7.5602,7.5681,7.5523,7.5681,129000.0
2008-12-16 12:40:00,9.61,9.62,9.6,9.62,145800.0,7.5602,7.5681,7.5523,7.5681,145800.0
2008-12-16 12:50:00,9.62,9.62,9.58,9.58,42800.0,7.5681,7.5681,7.5366,7.5366,42800.0
2008-12-16 13:00:00,9.58,9.58,9.55,9.55,224000.0,7.5366,7.5366,7.513,7.513,224000.0
2008-12-16 13:10:00,9.56,9.57,9.54,9.57,133000.0,7.5209,7.5287,7.5051,7.5287,133000.0
2008-12-16 13:20:00,9.57,9.57,9.56,9.57,13200.0,7.5287,7.5287,7.5209,7.5287,13200.0
2008-12-16 13:30:00,9.58,9.59,9.55,9.57,216800.0,7.5366,7.5445,7.513,7.5287,216800.0
2008-12-16 13:40:00,9.56,9.58,9.56,9.56,133000.0,7.5209,7.5366,7.5209,7.5209,133000.0
2008-12-16 13:50:00,9.56,9.59,9.56,9.58,276800.0,7.5209,7.5445,7.5209,7.5366,276800.0
2008-12-16 14:00:00,9.59,9.6,9.58,9.58,75600.0,7.5445,7.5523,7.5366,7.5366,75600.0
2008-12-16 14:10:00,9.59,9.62,9.59,9.61,80800.0,7.5445,7.5681,7.5445,7.5602,80800.0
2008-12-16 14:20:00,9.61,9.69,9.59,9.64,630200.0,7.5602,7.6231,7.5445,7.5838,630200.0
2008-12-16 14:30:00,9.64,9.77,9.64,9.71,760000.0,7.5838,7.6861,7.5838,7.6389,760000.0
2008-12-16 14:40:00,9.7,9.72,9.52,9.58,863800.0,7.631,7.6467,7.4894,7.5366,863800.0
2008-12-16 14:50:00,9.58,9.7,9.55,9.7,1138000.0,7.5366,7.631,7.513,7.631,1138000.0
2008-12-16 15:00:00,9.7,9.72,9.6,9.71,615800.0,7.631,7.6467,7.5523,7.6389,615800.0
2008-12-16 15:10:00,9.71,9.86,9.71,9.84,907600.0,7.6389,7.7569,7.6389,7.7411,907600.0
2008-12-16 15:20:00,9.84,9.9,9.84,9.86,632600.0,7.7411,7.7883,7.7411,7.7569,632600.0
2008-12-16 15:30:00,9.86,9.88,9.8,9.86,687200.0,7.7569,7.7726,7.7097,7.7569,687200.0
2008-12-16 15:40:00,9.86,9.88,9.77,9.77,611200.0,7.7569,7.7726,7.6861,7.6861,611200.0
2008-12-16 15:50:00,9.77,9.9,9.77,9.87,875000.0,7.6861,7.7883,7.6861,7.7647,875000.0
2008-12-16 16:00:00,9.87,9.95,9.87,9.95,27400.0,7.7647,7.8277,7.7647,7.8277,27400.0
2008-12-16 16:10:00,9.95,9.95,9.95,9.95,0.0,7.8277,7.8277,7.8277,7.8277,0.0
2008-12-17 09:30:00,9.81,9.87,9.69,9.85,318600.0,7.7175,7.7647,7.6231,7.749,318600.0
2008-12-17 09:40:00,9.86,9.96,9.84,9.96,282200.0,7.7569,7.8355,7.7411,7.8355,282200.0
2008-12-17 09:50:00,9.97,9.99,9.93,9.98,193600.0,7.8434,7.8591,7.8119,7.8513,193600.0
2008-12-17 10:00:00,9.99,9.99,9.85,9.9,356800.0,7.8591,7.8591,7.749,7.7883,356800.0
2008-12-17 10:10:00,9.91,9.92,9.84,9.87,304800.0,7.7962,7.8041,7.7411,7.7647,304800.0
2008-12-17 10:20:00,9.87,9.93,9.87,9.93,153400.0,7.7647,7.8119,7.7647,7.8119,153400.0
2008-12-17 10:30:00,9.93,9.96,9.9,9.92,318400.0,7.8119,7.8355,7.7883,7.8041,318400.0
2008-12-17 10:40:00,9.91,9.97,9.89,9.9,284600.0,7.7962,7.8434,7.7805,7.7883,284600.0
2008-12-17 10:50:00,9.9,9.95,9.89,9.95,157600.0,7.7883,7.8277,7.7805,7.8277,157600.0
2008-12-17 11:00:00,9.95,9.99,9.91,9.99,498000.0,7.8277,7.8591,7.7962,7.8591,498000.0
2008-12-17 11:10:00,9.99,10.01,9.95,9.97,421400.0,7.8591,7.8749,7.8277,7.8434,421400.0
2008-12-17 11:20:00,9.97,9.99,9.97,9.98,53000.0,7.8434,7.8591,7.8434,7.8513,53000.0
2008-12-17 11:30:00,9.98,9.99,9.94,9.98,205400.0,7.8513,7.8591,7.8198,7.8513,205400.0
2008-12-17 11:40:00,9.99,10.01,9.98,9.99,81800.0,7.8591,7.8749,7.8513,7.8591,81800.0
2008-12-17 11:50:00,9.98,10.02,9.97,10.01,123200.0,7.8513,7.8827,7.8434,7.8749,123200.0
2008-12-17 12:00:00,10.01,10.08,10.0,10.08,198200.0,7.8749,7.9299,7.867,7.9299,198200.0
2008-12-17 12:10:00,10.08,10.1,10.06,10.07,113800.0,7.9299,7.9457,7.9142,7.9221,113800.0
2008-12-17 12:20:00,10.08,10.1,10.06,10.08,54200.0,7.9299,7.9457,7.9142,7.9299,54200.0
2008-12-17 12:30:00,10.08,10.11,10.06,10.06,109800.0,7.9299,7.9535,7.9142,7.9142,109800.0
2008-12-17 12:40:00,10.06,10.1,10.06,10.1,84800.0,7.9142,7.9457,7.9142,7.9457,84800.0
2008-12-17 12:50:00,10.1,10.17,10.1,10.15,157400.0,7.9457,8.0007,7.9457,7.985,157400.0
2008-12-17 13:00:00,10.15,10.15,10.1,10.12,56400.0,7.985,7.985,7.9457,7.9614,56400.0
2008-12-17 13:10:00,10.13,10.15,10.09,10.13,106400.0,7.9693,7.985,7.9378,7.9693,106400.0
2008-12-17 13:20:00,10.13,10.19,10.13,10.15,144600.0,7.9693,8.0165,7.9693,7.985,144600.0
2008-12-17 13:30:00,10.16,10.24,10.16,10.23,111400.0,7.9929,8.0558,7.9929,8.0479,111400.0
2008-12-17 13:40:00,10.24,10.31,10.23,10.3,45000.0,8.0558,8.1109,8.0479,8.103,45000.0
2008-12-17 13:50:00,10.29,10.29,10.27,10.27,103800.0,8.0951,8.0951,8.0794,8.0794,103800.0
2008-12-17 14:00:00,10.27,10.3,10.25,10.3,93000.0,8.0794,8.103,8.0637,8.103,93000.0
2008-12-17 14:10:00,10.29,10.31,10.24,10.26,208400.0,8.0951,8.1109,8.0558,8.0715,208400.0
2008-12-17 14:20:00,10.26,10.26,10.13,10.13,621800.0,8.0715,8.0715,7.9693,7.9693,621800.0
2008-12-17 14:30:00,10.13,10.17,10.07,10.11,346400.0,7.9693,8.0007,7.9221,7.9535,346400.0
2008-12-17 14:40:00,10.11,10.19,10.1,10.19,119000.0,7.9535,8.0165,7.9457,8.0165,119000.0
2008-12-17 14:50:00,10.19,10.21,10.15,10.18,110800.0,8.0165,8.0322,7.985,8.0086,110800.0
2008-12-17 15:00:00,10.19,10.23,10.19,10.19,137800.0,8.0165,8.0479,8.0165,8.0165,137800.0
2008-12-17 15:10:00,10.18,10.24,10.15,10.22,147400.0,8.0086,8.0558,7.985,8.0401,147400.0
2008-12-17 15:20:00,10.22,10.24,10.14,10.18,168400.0,8.0401,8.0558,7.9771,8.0086,168400.0
2008-12-17 15:30:00,10.18,10.18,10.13,10.13,139800.0,8.0086,8.0086,7.9693,7.9693,139800.0
2008-12-17 15:40:00,10.13,10.23,10.13,10.23,269600.0,7.9693,8.0479,7.9693,8.0479,269600.0
2008-12-17 15:50:00,10.23,10.23,10.15,10.18,457000.0,8.0479,8.0479,7.985,8.0086,457000.0
2008-12-17 16:00:00,10.14,10.17,10.1,10.1,12600.0,7.9771,8.0007,7.9457,7.9457,12600.0
2008-12-17 16:10:00,10.1,10.1,10.1,10.1,0.0,7.9457,7.9457,7.9457,7.9457,0.0
2008-12-18 09:30:00,10.22,10.23,10.12,10.2,71200.0,8.0401,8.0479,7.9614,8.0243,71200.0
2008-12-18 09:40:00,10.2,10.22,10.14,10.18,267600.0,8.0243,8.0401,7.9771,8.0086,267600.0
2008-12-18 09:50:00,10.18,10.18,10.11,10.15,168800.0,8.0086,8.0086,7.9535,7.985,168800.0
2008-12-18 10:00:00,10.15,10.25,10.15,10.18,532200.0,7.985,8.0637,7.985,8.0086,532200.0
2008-12-18 10:10:00,10.19,10.2,10.1,10.11,410200.0,8.0165,8.0243,7.9457,7.9535,410200.0
2008-12-18 10:20:00,10.11,10.15,10.1,10.14,250800.0,7.9535,7.985,7.9457,7.9771,250800.0
2008-12-18 10:30:00,10.13,10.21,10.13,10.21,404200.0,7.9693,8.0322,7.9693,8.0322,404200.0
2008-12-18 10:40:00,10.2,10.24,10.2,10.23,244600.0,8.0243,8.0558,8.0243,8.0479,244600.0
2008-12-18 10:50:00,10.23,10.28,10.22,10.24,322600.0,8.0479,8.0873,8.0401,8.0558,322600.0
2008-12-18 11:00:00,10.25,10.29,10.24,10.27,138800.0,8.0637,8.0951,8.0558,8.0794,138800.0
2008-12-18 11:10:00,10.26,10.26,10.19,10.19,527600.0,8.0715,8.0715,8.0165,8.0165,527600.0
2008-12-18 11:20:00,10.19,10.2,10.18,10.2,133800.0,8.0165,8.0243,8.0086,8.0243,133800.0
2008-12-18 11:30:00,10.2,10.24,10.19,10.24,608000.0,8.0243,8.0558,8.0165,8.0558,608000.0
2008-12-18 11:40:00,10.24,10.26,10.24,10.25,127600.0,8.0558,8.0715,8.0558,8.0637,127600.0
2008-12-18 11:50:00,10.26,10.27,10.24,10.26,77400.0,8.0715,8.0794,8.0558,8.0715,77400.0
2008-12-18 12:00:00,10.26,10.28,10.21,10.23,131200.0,8.0715,8.0873,8.0322,8.0479,131200.0
2008-12-18 12:10:00,10.22,10.27,10.22,10.27,136200.0,8.0401,8.0794,8.0401,8.0794,136200.0
2008-12-18 12:20:00,10.27,10.27,10.21,10.21,318600.0,8.0794,8.0794,8.0322,8.0322,318600.0
2008-12-18 12:30:00,10.21,10.22,10.19,10.19,116200.0,8.0322,8.0401,8.0165,8.0165,116200.0
2008-12-18 12:40:00,10.18,10.23,10.16,10.23,223200.0,8.0086,8.0479,7.9929,8.0479,223200.0
2008-12-18 12:50:00,10.23,10.24,10.19,10.2,98400.0,8.0479,8.0558,8.0165,8.0243,98400.0
2008-12-18 13:00:00,10.21,10.21,10.19,10.21,60000.0,8.0322,8.0322,8.0165,8.0322,60000.0
2008-12-18 13:10:00,10.21,10.24,10.2,10.24,220200.0,8.0322,8.0558,8.0243,8.0558,220200.0
2008-12-18 13:20:00,10.24,10.24,10.17,10.18,94000.0,8.0558,8.0558,8.0007,8.0086,94000.0
2008-12-18 13:30:00,10.18,10.2,10.17,10.19,83000.0,8.0086,8.0243,8.0007,8.0165,83000.0
2008-12-18 13:40:00,10.19,10.19,10.13,10.14,198600.0,8.0165,8.0165,7.9693,7.9771,198600.0
2008-12-18 13:50:00,10.14,10.17,10.12,10.12,332200.0,7.9771,8.0007,7.9614,7.9614,332200.0
2008-12-18 14:00:00,10.12,10.13,10.1,10.13,236000.0,7.9614,7.9693,7.9457,7.9693,236000.0
2008-12-18 14:10:00,10.13,10.14,10.1,10.1,132000.0,7.9693,7.9771,7.9457,7.9457,132000.0
2008-12-18 14:20:00,10.1,10.11,10.02,10.09,295000.0,7.9457,7.9535,7.8827,7.9378,295000.0
2008-12-18 14:30:00,10.09,10.1,10.06,10.1,216200.0,7.9378,7.9457,7.9142,7.9457,216200.0
2008-12-18 14:40:00,10.1,10.14,10.08,10.13,310000.0,7.9457,7.9771,7.9299,7.9693,310000.0
2008-12-18 14:50:00,10.13,10.18,10.12,10.13,136800.0,7.9693,8.0086,7.9614,7.9693,136800.0
2008-12-18 15:00:00,10.13,10.13,10.05,10.07,283000.0,7.9693,7.9693,7.9063,7.9221,283000.0
2008-12-18 15:10:00,10.08,10.08,9.99,10.04,381000.0,7.9299,7.9299,7.8591,7.8985,381000.0
2008-12-18 15:20:00,10.04,10.04,9.9,9.94,564600.0,7.8985,7.8985,7.7883,7.8198,564600.0
2008-12-18 15:30:00,9.93,10.06,9.93,10.02,381400.0,7.8119,7.9142,7.8119,7.8827,381400.0
2008-12-18 15:40:00,10.02,10.06,9.97,10.03,443400.0,7.8827,7.9142,7.8434,7.8906,443400.0
2008-12-18 15:50:00,10.03,10.07,10.01,10.06,671000.0,7.8906,7.9221,7.8749,7.9142,671000.0
2008-12-18 16:00:00,10.08,10.08,10.08,10.08,3200.0,7.9299,7.9299,7.9299,7.9299,3200.0
2008-12-18 16:10:00,10.08,10.08,10.08,10.08,0.0,7.9299,7.9299,7.9299,7.9299,0.0
2008-12-19 09:30:00,10.08,10.12,9.94,9.94,703800.0,8.0285,8.0603,7.917,7.917,703800.0
2008-12-19 09:40:00,9.94,10.0,9.88,9.96,482400.0,7.917,7.9648,7.8692,7.9329,482400.0
2008-12-19 09:50:00,9.96,10.02,9.95,9.95,375800.0,7.9329,7.9807,7.9249,7.9249,375800.0
2008-12-19 10:00:00,9.95,10.04,9.94,10.04,544600.0,7.9249,7.9966,7.917,7.9966,544600.0
2008-12-19 10:10:00,10.04,10.09,10.01,10.06,308200.0,7.9966,8.0365,7.9727,8.0126,308200.0
2008-12-19 10:20:00,10.07,10.1,10.04,10.06,200200.0,8.0205,8.0444,7.9966,8.0126,200200.0
2008-12-19 10:30:00,10.08,10.08,10.01,10.04,260800.0,8.0285,8.0285,7.9727,7.9966,260800.0
2008-12-19 10:40:00,10.04,10.09,10.03,10.06,53800.0,7.9966,8.0365,7.9887,8.0126,53800.0
2008-12-19 10:50:00,10.05,10.08,9.99,10.01,139600.0,8.0046,8.0285,7.9568,7.9727,139600.0
2008-12-19 11:00:00,10.01,10.03,9.9,9.93,364400.0,7.9727,7.9887,7.8851,7.909,364400.0
2008-12-19 11:10:00,9.93,9.96,9.9,9.91,413600.0,7.909,7.9329,7.8851,7.8931,413600.0
2008-12-19 11:20:00,9.92,9.95,9.89,9.9,121000.0,7.9011,7.9249,7.8772,7.8851,121000.0
2008-12-19 11:30:00,9.9,9.93,9.88,9.88,46800.0,7.8851,7.909,7.8692,7.8692,46800.0
2008-12-19 11:40:00,9.88,9.9,9.85,9.88,106400.0,7.8692,7.8851,7.8453,7.8692,106400.0
2008-12-19 11:50:00,9.87,9.88,9.74,9.74,688600.0,7.8612,7.8692,7.7577,7.7577,688600.0
2008-12-19 12:00:00,9.74,9.77,9.67,9.69,869800.0,7.7577,7.7816,7.7019,7.7179,869800.0
2008-12-19 12:10:00,9.69,9.78,9.69,9.75,268600.0,7.7179,7.7895,7.7179,7.7656,268600.0
2008-12-19 12:20:00,9.75,9.8,9.73,9.79,104200.0,7.7656,7.8055,7.7497,7.7975,104200.0
2008-12-19 12:30:00,9.79,9.83,9.77,9.81,194800.0,7.7975,7.8294,7.7816,7.8134,194800.0
2008-12-19 12:40:00,9.81,9.82,9.77,9.8,183600.0,7.8134,7.8214,7.7816,7.8055,183600.0
2008-12-19 12:50:00,9.8,9.8,9.77,9.79,48200.0,7.8055,7.8055,7.7816,7.7975,48200.0
2008-12-19 13:00:00,9.79,9.84,9.77,9.83,101800.0,7.7975,7.8373,7.7816,7.8294,101800.0
2008-12-19 13:10:00,9.83,9.88,9.81,9.88,75000.0,7.8294,7.8692,7.8134,7.8692,75000.0
2008-12-19 13:20:00,9.87,9.88,9.86,9.87,113000.0,7.8612,7.8692,7.8533,7.8612,113000.0
2008-12-19 13:30:00,9.87,9.9,9.87,9.9,79800.0,7.8612,7.8851,7.8612,7.8851,79800.0
2008-12-19 13:40:00,9.9,9.93,9.88,9.88,677600.0,7.8851,7.909,7.8692,7.8692,677600.0
2008-12-19 13:50:00,9.89,9.9,9.85,9.88,89600.0,7.8772,7.8851,7.8453,7.8692,89600.0
2008-12-19 14:00:00,9.88,9.93,9.88,9.88,195600.0,7.8692,7.909,7.8692,7.8692,195600.0
2008-12-19 14:10:00,9.89,9.91,9.88,9.89,115600.0,7.8772,7.8931,7.8692,7.8772,115600.0
2008-12-19 14:20:00,9.9,9.9,9.84,9.88,178200.0,7.8851,7.8851,7.8373,7.8692,178200.0
2008-12-19 14:30:00,9.88,9.92,9.87,9.89,65800.0,7.8692,7.9011,7.8612,7.8772,65800.0
2008-12-19 14:40:00,9.88,9.94,9.88,9.93,110400.0,7.8692,7.917,7.8692,7.909,110400.0
2008-12-19 14:50:00,9.93,9.95,9.87,9.9,230200.0,7.909,7.9249,7.8612,7.8851,230200.0
2008-12-19 15:00:00,9.9,9.94,9.87,9.92,195800.0,7.8851,7.917,7.8612,7.9011,195800.0
2008-12-19 15:10:00,9.93,9.94,9.81,9.89,580200.0,7.909,7.917,7.8134,7.8772,580200.0
2008-12-19 15:20:00,9.89,9.95,9.86,9.94,89600.0,7.8772,7.9249,7.8533,7.917,89600.0
2008-12-19 15:30:00,9.94,9.94,9.85,9.87,276600.0,7.917,7.917,7.8453,7.8612,276600.0
2008-12-19 15:40:00,9.87,9.95,9.81,9.94,1354400.0,7.8612,7.9249,7.8134,7.917,1354400.0
2008-12-19 15:50:00,9.94,10.13,9.94,10.05,1957200.0,7.917,8.0683,7.917,8.0046,1957200.0
2008-12-19 16:00:00,10.05,10.08,9.99,9.99,2399000.0,8.0046,8.0285,7.9568,7.9568,2399000.0
2008-12-19 16:10:00,9.99,9.99,9.99,9.99,0.0,7.9568,7.9568,7.9568,7.9568,0.0
2008-12-22 09:30:00,10.05,10.11,9.94,9.94,90400.0,8.0046,8.0524,7.917,7.917,90400.0
2008-12-22 09:40:00,9.94,9.94,9.86,9.9,138600.0,7.917,7.917,7.8533,7.8851,138600.0
2008-12-22 09:50:00,9.89,9.89,9.84,9.85,74800.0,7.8772,7.8772,7.8373,7.8453,74800.0
2008-12-22 10:00:00,9.85,9.85,9.79,9.81,115800.0,7.8453,7.8453,7.7975,7.8134,115800.0
2008-12-22 10:10:00,9.81,9.82,9.77,9.79,143000.0,7.8134,7.8214,7.7816,7.7975,143000.0
2008-12-22 10:20:00,9.8,9.81,9.74,9.74,140800.0,7.8055,7.8134,7.7577,7.7577,140800.0
2008-12-22 10:30:00,9.74,9.76,9.72,9.76,87400.0,7.7577,7.7736,7.7418,7.7736,87400.0
2008-12-22 10:40:00,9.75,9.76,9.7,9.74,66000.0,7.7656,7.7736,7.7258,7.7577,66000.0
2008-12-22 10:50:00,9.73,9.74,9.72,9.74,20000.0,7.7497,7.7577,7.7418,7.7577,20000.0
2008-12-22 11:00:00,9.74,9.74,9.7,9.72,34000.0,7.7577,7.7577,7.7258,7.7418,34000.0
2008-12-22 11:10:00,9.72,9.72,9.69,9.7,29800.0,7.7418,7.7418,7.7179,7.7258,29800.0
2008-12-22 11:20:00,9.7,9.71,9.68,9.7,46800.0,7.7258,7.7338,7.7099,7.7258,46800.0
2008-12-22 11:30:00,9.7,9.7,9.67,9.69,105000.0,7.7258,7.7258,7.7019,7.7179,105000.0
2008-12-22 11:40:00,9.69,9.7,9.67,9.69,134400.0,7.7179,7.7258,7.7019,7.7179,134400.0
2008-12-22 11:50:00,9.69,9.71,9.69,9.7,65000.0,7.7179,7.7338,7.7179,7.7258,65000.0
2008-12-22 12:00:00,9.7,9.7,9.66,9.66,87000.0,7.7258,7.7258,7.694,7.694,87000.0
2008-12-22 12:10:00,9.67,9.71,9.66,9.71,82200.0,7.7019,7.7338,7.694,7.7338,82200.0
2008-12-22 12:20:00,9.71,9.71,9.67,9.69,171200.0,7.7338,7.7338,7.7019,7.7179,171200.0
2008-12-22 12:30:00,9.68,9.69,9.68,9.68,42400.0,7.7099,7.7179,7.7099,7.7099,42400.0
2008-12-22 12:40:00,9.68,9.72,9.68,9.69,133000.0,7.7099,7.7418,7.7099,7.7179,133000.0
2008-12-22 12:50:00,9.7,9.71,9.68,9.68,55000.0,7.7258,7.7338,7.7099,7.7099,55000.0
2008-12-22 13:00:00,9.7,9.7,9.68,9.68,64400.0,7.7258,7.7258,7.7099,7.7099,64400.0
2008-12-22 13:10:00,9.68,9.72,9.67,9.71,85600.0,7.7099,7.7418,7.7019,7.7338,85600.0
2008-12-22 13:20:00,9.71,9.72,9.71,9.71,123600.0,7.7338,7.7418,7.7338,7.7338,123600.0
2008-12-22 13:30:00,9.72,9.72,9.7,9.7,80000.0,7.7418,7.7418,7.7258,7.7258,80000.0
2008-12-22 13:40:00,9.7,9.71,9.65,9.66,123400.0,7.7258,7.7338,7.686,7.694,123400.0
2008-12-22 13:50:00,9.66,9.69,9.66,9.67,186200.0,7.694,7.7179,7.694,7.7019,186200.0
2008-12-22 14:00:00,9.67,9.69,9.67,9.68,164800.0,7.7019,7.7179,7.7019,7.7099,164800.0
2008-12-22 14:10:00,9.68,9.68,9.63,9.65,85000.0,7.7099,7.7099,7.6701,7.686,85000.0
2008-12-22 14:20:00,9.65,9.65,9.6,9.61,211800.0,7.686,7.686,7.6462,7.6541,211800.0
2008-12-22 14:30:00,9.62,9.62,9.58,9.61,261000.0,7.6621,7.6621,7.6302,7.6541,261000.0
2008-12-22 14:40:00,9.61,9.67,9.61,9.66,233000.0,7.6541,7.7019,7.6541,7.694,233000.0
2008-12-22 14:50:00,9.66,9.66,9.58,9.59,121000.0,7.694,7.694,7.6302,7.6382,121000.0
2008-12-22 15:00:00,9.59,9.62,9.56,9.59,220400.0,7.6382,7.6621,7.6143,7.6382,220400.0
2008-12-22 15:10:00,9.59,9.62,9.57,9.6,199000.0,7.6382,7.6621,7.6223,7.6462,199000.0
2008-12-22 15:20:00,9.59,9.6,9.55,9.58,164800.0,7.6382,7.6462,7.6064,7.6302,164800.0
2008-12-22 15:30:00,9.58,9.65,9.58,9.64,443000.0,7.6302,7.686,7.6302,7.678,443000.0
2008-12-22 15:40:00,9.64,9.67,9.62,9.65,444600.0,7.678,7.7019,7.6621,7.686,444600.0
2008-12-22 15:50:00,9.65,9.74,9.65,9.73,1294200.0,7.686,7.7577,7.686,7.7497,1294200.0
2008-12-22 16:00:00,9.67,9.78,9.67,9.78,43200.0,7.7019,7.7895,7.7019,7.7895,43200.0
2008-12-22 16:10:00,9.78,9.78,9.78,9.78,0.0,7.7895,7.7895,7.7895,7.7895,0.0
2008-12-23 09:30:00,9.81,9.83,9.72,9.73,263400.0,7.8134,7.8294,7.7418,7.7497,263400.0
2008-12-23 09:40:00,9.72,9.74,9.7,9.7,97200.0,7.7418,7.7577,7.7258,7.7258,97200.0
2008-12-23 09:50:00,9.72,9.79,9.72,9.78,280200.0,7.7418,7.7975,7.7418,7.7895,280200.0
2008-12-23 10:00:00,9.78,9.8,9.67,9.68,343800.0,7.7895,7.8055,7.7019,7.7099,343800.0
2008-12-23 10:10:00,9.69,9.74,9.69,9.69,62400.0,7.7179,7.7577,7.7179,7.7179,62400.0
2008-12-23 10:20:00,9.67,9.72,9.65,9.72,108400.0,7.7019,7.7418,7.686,7.7418,108400.0
2008-12-23 10:30:00,9.71,9.76,9.71,9.74,363600.0,7.7338,7.7736,7.7338,7.7577,363600.0
2008-12-23 10:40:00,9.74,9.74,9.7,9.74,24000.0,7.7577,7.7577,7.7258,7.7577,24000.0
2008-12-23 10:50:00,9.74,9.74,9.71,9.71,36200.0,7.7577,7.7577,7.7338,7.7338,36200.0
2008-12-23 11:00:00,9.71,9.72,9.67,9.68,129200.0,7.7338,7.7418,7.7019,7.7099,129200.0
2008-12-23 11:10:00,9.68,9.7,9.65,9.65,227400.0,7.7099,7.7258,7.686,7.686,227400.0
2008-12-23 11:20:00,9.65,9.68,9.65,9.67,39600.0,7.686,7.7099,7.686,7.7019,39600.0
2008-12-23 11:30:00,9.66,9.66,9.65,9.65,207000.0,7.694,7.694,7.686,7.686,207000.0
2008-12-23 11:40:00,9.65,9.66,9.65,9.65,235800.0,7.686,7.694,7.686,7.686,235800.0
2008-12-23 11:50:00,9.65,9.65,9.61,9.61,12000.0,7.686,7.686,7.6541,7.6541,12000.0
2008-12-23 12:00:00,9.61,9.62,9.58,9.61,167800.0,7.6541,7.6621,7.6302,7.6541,167800.0
2008-12-23 12:10:00,9.61,9.63,9.6,9.62,13800.0,7.6541,7.6701,7.6462,7.6621,13800.0
2008-12-23 12:20:00,9.62,9.63,9.61,9.62,8000.0,7.6621,7.6701,7.6541,7.6621,8000.0
2008-12-23 12:30:00,9.62,9.65,9.56,9.57,489400.0,7.6621,7.686,7.6143,7.6223,489400.0
2008-12-23 12:40:00,9.57,9.6,9.56,9.6,61200.0,7.6223,7.6462,7.6143,7.6462,61200.0
2008-12-23 12:50:00,9.59,9.63,9.59,9.63,18200.0,7.6382,7.6701,7.6382,7.6701,18200.0
2008-12-23 13:00:00,9.62,9.63,9.6,9.63,11800.0,7.6621,7.6701,7.6462,7.6701,11800.0
2008-12-23 13:10:00,9.63,9.63,9.61,9.62,22800.0,7.6701,7.6701,7.6541,7.6621,22800.0
2008-12-23 13:20:00,9.61,9.63,9.6,9.61,33400.0,7.6541,7.6701,7.6462,7.6541,33400.0
2008-12-23 13:30:00,9.61,9.62,9.6,9.6,25600.0,7.6541,7.6621,7.6462,7.6462,25600.0
2008-12-23 13:40:00,9.6,9.61,9.6,9.6,19600.0,7.6462,7.6541,7.6462,7.6462,19600.0
2008-12-23 13:50:00,9.61,9.65,9.6,9.65,59600.0,7.6541,7.686,7.6462,7.686,59600.0
2008-12-23 14:00:00,9.64,9.65,9.63,9.63,23800.0,7.678,7.686,7.6701,7.6701,23800.0
2008-12-23 14:10:00,9.63,9.66,9.63,9.66,43800.0,7.6701,7.694,7.6701,7.694,43800.0
2008-12-23 14:20:00,9.66,9.67,9.63,9.63,28800.0,7.694,7.7019,7.6701,7.6701,28800.0
2008-12-23 14:30:00,9.63,9.65,9.56,9.59,49200.0,7.6701,7.686,7.6143,7.6382,49200.0
2008-12-23 14:40:00,9.59,9.59,9.55,9.56,129400.0,7.6382,7.6382,7.6064,7.6143,129400.0
2008-12-23 14:50:00,9.56,9.59,9.56,9.59,40600.0,7.6143,7.6382,7.6143,7.6382,40600.0
2008-12-23 15:00:00,9.58,9.59,9.54,9.56,61800.0,7.6302,7.6382,7.5984,7.6143,61800.0
2008-12-23 15:10:00,9.56,9.65,9.56,9.59,122000.0,7.6143,7.686,7.6143,7.6382,122000.0
2008-12-23 15:20:00,9.59,9.63,9.56,9.61,74200.0,7.6382,7.6701,7.6143,7.6541,74200.0
2008-12-23 15:30:00,9.61,9.64,9.56,9.57,90200.0,7.6541,7.678,7.6143,7.6223,90200.0
2008-12-23 15:40:00,9.57,9.6,9.56,9.6,71600.0,7.6223,7.6462,7.6143,7.6462,71600.0
2008-12-23 15:50:00,9.6,9.6,9.56,9.58,294400.0,7.6462,7.6462,7.6143,7.6302,294400.0
2008-12-23 16:00:00,9.6,9.6,9.6,9.6,2800.0,7.6462,7.6462,7.6462,7.6462,2800.0
2008-12-23 16:10:00,9.6,9.6,9.6,9.6,0.0,7.6462,7.6462,7.6462,7.6462,0.0
2008-12-24 09:20:00,9.56,9.57,9.56,9.57,10000.0,7.6143,7.6223,7.6143,7.6223,10000.0
2008-12-24 09:30:00,9.58,9.58,9.47,9.49,408800.0,7.6302,7.6302,7.5426,7.5586,408800.0
2008-12-24 09:40:00,9.49,9.54,9.47,9.53,47000.0,7.5586,7.5984,7.5426,7.5904,47000.0
2008-12-24 09:50:00,9.51,9.52,9.5,9.5,19000.0,7.5745,7.5825,7.5665,7.5665,19000.0
2008-12-24 10:00:00,9.49,9.52,9.49,9.51,9400.0,7.5586,7.5825,7.5586,7.5745,9400.0
2008-12-24 10:10:00,9.52,9.57,9.52,9.57,11600.0,7.5825,7.6223,7.5825,7.6223,11600.0
2008-12-24 10:20:00,9.58,9.6,9.56,9.58,23400.0,7.6302,7.6462,7.6143,7.6302,23400.0
2008-12-24 10:30:00,9.58,9.6,9.56,9.57,54800.0,7.6302,7.6462,7.6143,7.6223,54800.0
2008-12-24 10:40:00,9.56,9.58,9.56,9.58,16600.0,7.6143,7.6302,7.6143,7.6302,16600.0
2008-12-24 10:50:00,9.58,9.59,9.57,9.57,8600.0,7.6302,7.6382,7.6223,7.6223,8600.0
2008-12-24 11:00:00,9.57,9.58,9.56,9.56,5600.0,7.6223,7.6302,7.6143,7.6143,5600.0
2008-12-24 11:10:00,9.56,9.58,9.56,9.56,10000.0,7.6143,7.6302,7.6143,7.6143,10000.0
2008-12-24 11:20:00,9.56,9.58,9.55,9.55,9400.0,7.6143,7.6302,7.6064,7.6064,9400.0
2008-12-24 11:30:00,9.55,9.57,9.55,9.57,9200.0,7.6064,7.6223,7.6064,7.6223,9200.0
2008-12-24 11:40:00,9.57,9.59,9.56,9.58,12600.0,7.6223,7.6382,7.6143,7.6302,12600.0
2008-12-24 11:50:00,9.58,9.69,9.58,9.66,367200.0,7.6302,7.7179,7.6302,7.694,367200.0
2008-12-24 12:00:00,9.66,9.68,9.64,9.67,51000.0,7.694,7.7099,7.678,7.7019,51000.0
2008-12-24 12:10:00,9.66,9.67,9.65,9.67,20000.0,7.694,7.7019,7.686,7.7019,20000.0
2008-12-24 12:20:00,9.67,9.69,9.66,9.66,21200.0,7.7019,7.7179,7.694,7.694,21200.0
2008-12-24 12:30:00,9.66,9.68,9.65,9.67,187600.0,7.694,7.7099,7.686,7.7019,187600.0
2008-12-24 12:40:00,9.67,9.69,9.63,9.68,191200.0,7.7019,7.7179,7.6701,7.7099,191200.0
2008-12-24 12:50:00,9.68,9.69,9.61,9.63,458200.0,7.7099,7.7179,7.6541,7.6701,458200.0
2008-12-24 13:00:00,9.63,9.64,9.61,9.63,18200.0,7.6701,7.678,7.6541,7.6701,18200.0
2008-12-24 13:10:00,9.63,9.63,9.63,9.63,0.0,7.6701,7.6701,7.6701,7.6701,0.0
2008-12-26 09:30:00,9.71,9.76,9.67,9.75,28000.0,7.7338,7.7736,7.7019,7.7656,28000.0
2008-12-26 09:40:00,9.75,9.78,9.72,9.74,94600.0,7.7656,7.7895,7.7418,7.7577,94600.0
2008-12-26 09:50:00,9.69,9.71,9.69,9.69,46600.0,7.7179,7.7338,7.7179,7.7179,46600.0
2008-12-26 10:00:00,9.69,9.72,9.69,9.72,270800.0,7.7179,7.7418,7.7179,7.7418,270800.0
2008-12-26 10:10:00,9.72,9.74,9.71,9.74,405800.0,7.7418,7.7577,7.7338,7.7577,405800.0
2008-12-26 10:20:00,9.74,9.74,9.72,9.73,295600.0,7.7577,7.7577,7.7418,7.7497,295600.0
2008-12-26 10:30:00,9.72,9.73,9.72,9.73,114800.0,7.7418,7.7497,7.7418,7.7497,114800.0
2008-12-26 10:40:00,9.73,9.73,9.71,9.71,86800.0,7.7497,7.7497,7.7338,7.7338,86800.0
2008-12-26 10:50:00,9.72,9.72,9.7,9.71,81400.0,7.7418,7.7418,7.7258,7.7338,81400.0
2008-12-26 11:00:00,9.71,9.72,9.71,9.72,109200.0,7.7338,7.7418,7.7338,7.7418,109200.0
2008-12-26 11:10:00,9.72,9.72,9.7,9.7,61200.0,7.7418,7.7418,7.7258,7.7258,61200.0
2008-12-26 11:20:00,9.7,9.71,9.67,9.67,114200.0,7.7258,7.7338,7.7019,7.7019,114200.0
2008-12-26 11:30:00,9.67,9.69,9.67,9.69,270400.0,7.7019,7.7179,7.7019,7.7179,270400.0
2008-12-26 11:40:00,9.69,9.69,9.68,9.69,43800.0,7.7179,7.7179,7.7099,7.7179,43800.0
2008-12-26 11:50:00,9.69,9.69,9.68,9.69,83800.0,7.7179,7.7179,7.7099,7.7179,83800.0
2008-12-26 12:00:00,9.69,9.7,9.69,9.7,121200.0,7.7179,7.7258,7.7179,7.7258,121200.0
2008-12-26 12:10:00,9.7,9.7,9.7,9.7,292400.0,7.7258,7.7258,7.7258,7.7258,292400.0
2008-12-26 12:20:00,9.7,9.71,9.68,9.68,405400.0,7.7258,7.7338,7.7099,7.7099,405400.0
2008-12-26 12:30:00,9.68,9.69,9.68,9.69,19800.0,7.7099,7.7179,7.7099,7.7179,19800.0
2008-12-26 12:40:00,9.68,9.68,9.67,9.68,13400.0,7.7099,7.7099,7.7019,7.7099,13400.0
2008-12-26 12:50:00,9.66,9.66,9.64,9.65,57200.0,7.694,7.694,7.678,7.686,57200.0
2008-12-26 13:00:00,9.65,9.65,9.64,9.65,17800.0,7.686,7.686,7.678,7.686,17800.0
2008-12-26 13:10:00,9.65,9.65,9.65,9.65,16200.0,7.686,7.686,7.686,7.686,16200.0
2008-12-26 13:20:00,9.65,9.65,9.64,9.64,17000.0,7.686,7.686,7.678,7.678,17000.0
2008-12-26 13:30:00,9.65,9.67,9.65,9.65,24600.0,7.686,7.7019,7.686,7.686,24600.0
2008-12-26 13:40:00,9.65,9.65,9.65,9.65,11200.0,7.686,7.686,7.686,7.686,11200.0
2008-12-26 13:50:00,9.65,9.65,9.65,9.65,12400.0,7.686,7.686,7.686,7.686,12400.0
2008-12-26 14:00:00,9.65,9.66,9.65,9.66,13200.0,7.686,7.694,7.686,7.694,13200.0
2008-12-26 14:10:00,9.65,9.67,9.65,9.67,14400.0,7.686,7.7019,7.686,7.7019,14400.0
2008-12-26 14:20:00,9.67,9.67,9.67,9.67,5000.0,7.7019,7.7019,7.7019,7.7019,5000.0
2008-12-26 14:30:00,9.67,9.69,9.67,9.69,14800.0,7.7019,7.7179,7.7019,7.7179,14800.0
2008-12-26 14:40:00,9.7,9.71,9.69,9.69,10600.0,7.7258,7.7338,7.7179,7.7179,10600.0
2008-12-26 14:50:00,9.7,9.7,9.69,9.7,27000.0,7.7258,7.7258,7.7179,7.7258,27000.0
2008-12-26 15:00:00,9.7,9.7,9.69,9.7,11000.0,7.7258,7.7258,7.7179,7.7258,11000.0
2008-12-26 15:10:00,9.7,9.72,9.7,9.71,80600.0,7.7258,7.7418,7.7258,7.7338,80600.0
2008-12-26 15:20:00,9.72,9.74,9.72,9.74,35000.0,7.7418,7.7577,7.7418,7.7577,35000.0
2008-12-26 15:30:00,9.74,9.74,9.72,9.72,84800.0,7.7577,7.7577,7.7418,7.7418,84800.0
2008-12-26 15:40:00,9.72,9.72,9.7,9.7,404600.0,7.7418,7.7418,7.7258,7.7258,404600.0
2008-12-26 15:50:00,9.71,9.71,9.68,9.69,307400.0,7.7338,7.7338,7.7099,7.7179,307400.0
2008-12-26 16:00:00,9.69,9.69,9.69,9.69,8000.0,7.7179,7.7179,7.7179,7.7179,8000.0
2008-12-26 16:10:00,9.69,9.69,9.69,9.69,0.0,7.7179,7.7179,7.7179,7.7179,0.0
2008-12-29 09:30:00,9.7,9.74,9.66,9.67,537000.0,7.7258,7.7577,7.694,7.7019,537000.0
2008-12-29 09:40:00,9.67,9.68,9.65,9.68,68800.0,7.7019,7.7099,7.686,7.7099,68800.0
2008-12-29 09:50:00,9.68,9.69,9.61,9.61,211200.0,7.7099,7.7179,7.6541,7.6541,211200.0
2008-12-29 10:00:00,9.61,9.61,9.55,9.55,30000.0,7.6541,7.6541,7.6064,7.6064,30000.0
2008-12-29 10:10:00,9.55,9.56,9.53,9.53,37000.0,7.6064,7.6143,7.5904,7.5904,37000.0
2008-12-29 10:20:00,9.53,9.54,9.5,9.53,471800.0,7.5904,7.5984,7.5665,7.5904,471800.0
2008-12-29 10:30:00,9.53,9.53,9.5,9.51,394200.0,7.5904,7.5904,7.5665,7.5745,394200.0
2008-12-29 10:40:00,9.51,9.51,9.49,9.5,92000.0,7.5745,7.5745,7.5586,7.5665,92000.0
2008-12-29 10:50:00,9.5,9.51,9.49,9.51,181000.0,7.5665,7.5745,7.5586,7.5745,181000.0
2008-12-29 11:00:00,9.5,9.53,9.5,9.51,150400.0,7.5665,7.5904,7.5665,7.5745,150400.0
2008-12-29 11:10:00,9.51,9.51,9.5,9.5,62200.0,7.5745,7.5745,7.5665,7.5665,62200.0
2008-12-29 11:20:00,9.5,9.51,9.49,9.49,34400.0,7.5665,7.5745,7.5586,7.5586,34400.0
2008-12-29 11:30:00,9.49,9.51,9.48,9.51,171200.0,7.5586,7.5745,7.5506,7.5745,171200.0
2008-12-29 11:40:00,9.5,9.5,9.49,9.49,7600.0,7.5665,7.5665,7.5586,7.5586,7600.0
2008-12-29 11:50:00,9.49,9.49,9.48,9.49,27200.0,7.5586,7.5586,7.5506,7.5586,27200.0
2008-12-29 12:00:00,9.49,9.51,9.49,9.5,26800.0,7.5586,7.5745,7.5586,7.5665,26800.0
2008-12-29 12:10:00,9.49,9.5,9.49,9.5,1000.0,7.5586,7.5665,7.5586,7.5665,1000.0
2008-12-29 12:20:00,9.5,9.5,9.49,9.49,25000.0,7.5665,7.5665,7.5586,7.5586,25000.0
2008-12-29 12:30:00,9.49,9.49,9.49,9.49,10000.0,7.5586,7.5586,7.5586,7.5586,10000.0
2008-12-29 12:40:00,9.49,9.49,9.47,9.47,18600.0,7.5586,7.5586,7.5426,7.5426,18600.0
2008-12-29 12:50:00,9.47,9.47,9.45,9.45,50800.0,7.5426,7.5426,7.5267,7.5267,50800.0
2008-12-29 13:00:00,9.43,9.44,9.43,9.43,8600.0,7.5108,7.5187,7.5108,7.5108,8600.0
2008-12-29 13:10:00,9.44,9.44,9.42,9.43,35400.0,7.5187,7.5187,7.5028,7.5108,35400.0
2008-12-29 13:20:00,9.42,9.43,9.4,9.4,27200.0,7.5028,7.5108,7.4869,7.4869,27200.0
2008-12-29 13:30:00,9.4,9.44,9.4,9.44,197000.0,7.4869,7.5187,7.4869,7.5187,197000.0
2008-12-29 13:40:00,9.44,9.47,9.44,9.47,147400.0,7.5187,7.5426,7.5187,7.5426,147400.0
2008-12-29 13:50:00,9.47,9.49,9.46,9.47,28400.0,7.5426,7.5586,7.5347,7.5426,28400.0
2008-12-29 14:00:00,9.47,9.47,9.44,9.45,16200.0,7.5426,7.5426,7.5187,7.5267,16200.0
2008-12-29 14:10:00,9.45,9.45,9.43,9.44,61400.0,7.5267,7.5267,7.5108,7.5187,61400.0
2008-12-29 14:20:00,9.44,9.47,9.44,9.47,45800.0,7.5187,7.5426,7.5187,7.5426,45800.0
2008-12-29 14:30:00,9.47,9.47,9.45,9.45,30600.0,7.5426,7.5426,7.5267,7.5267,30600.0
2008-12-29 14:40:00,9.45,9.46,9.45,9.46,42400.0,7.5267,7.5347,7.5267,7.5347,42400.0
2008-12-29 14:50:00,9.45,9.49,9.45,9.47,63800.0,7.5267,7.5586,7.5267,7.5426,63800.0
2008-12-29 15:00:00,9.48,9.54,9.48,9.53,36200.0,7.5506,7.5984,7.5506,7.5904,36200.0
2008-12-29 15:10:00,9.53,9.53,9.47,9.47,28600.0,7.5904,7.5904,7.5426,7.5426,28600.0
2008-12-29 15:20:00,9.48,9.51,9.48,9.49,31800.0,7.5506,7.5745,7.5506,7.5586,31800.0
2008-12-29 15:30:00,9.49,9.53,9.47,9.49,63600.0,7.5586,7.5904,7.5426,7.5586,63600.0
2008-12-29 15:40:00,9.49,9.55,9.49,9.54,493400.0,7.5586,7.6064,7.5586,7.5984,493400.0
2008-12-29 15:50:00,9.54,9.54,9.49,9.53,243800.0,7.5984,7.5984,7.5586,7.5904,243800.0
2008-12-29 16:00:00,9.55,9.55,9.53,9.53,19800.0,7.6064,7.6064,7.5904,7.5904,19800.0
2008-12-29 16:10:00,9.53,9.53,9.53,9.53,0.0,7.5904,7.5904,7.5904,7.5904,0.0
2008-12-30 09:30:00,9.6,9.6,9.56,9.6,89800.0,7.6462,7.6462,7.6143,7.6462,89800.0
2008-12-30 09:40:00,9.6,9.65,9.6,9.64,202600.0,7.6462,7.686,7.6462,7.678,202600.0
2008-12-30 09:50:00,9.64,9.64,9.6,9.6,5200.0,7.678,7.678,7.6462,7.6462,5200.0
2008-12-30 10:00:00,9.59,9.59,9.56,9.59,32800.0,7.6382,7.6382,7.6143,7.6382,32800.0
2008-12-30 10:10:00,9.61,9.63,9.6,9.63,155800.0,7.6541,7.6701,7.6462,7.6701,155800.0
2008-12-30 10:20:00,9.63,9.67,9.63,9.67,56600.0,7.6701,7.7019,7.6701,7.7019,56600.0
2008-12-30 10:30:00,9.67,9.72,9.67,9.69,78400.0,7.7019,7.7418,7.7019,7.7179,78400.0
2008-12-30 10:40:00,9.68,9.7,9.68,9.7,33800.0,7.7099,7.7258,7.7099,7.7258,33800.0
2008-12-30 10:50:00,9.7,9.7,9.67,9.67,105600.0,7.7258,7.7258,7.7019,7.7019,105600.0
2008-12-30 11:00:00,9.67,9.7,9.67,9.69,35000.0,7.7019,7.7258,7.7019,7.7179,35000.0
2008-12-30 11:10:00,9.69,9.69,9.67,9.68,33000.0,7.7179,7.7179,7.7019,7.7099,33000.0
2008-12-30 11:20:00,9.68,9.73,9.68,9.73,134400.0,7.7099,7.7497,7.7099,7.7497,134400.0
2008-12-30 11:30:00,9.74,9.76,9.74,9.76,61200.0,7.7577,7.7736,7.7577,7.7736,61200.0
2008-12-30 11:40:00,9.75,9.81,9.75,9.8,123000.0,7.7656,7.8134,7.7656,7.8055,123000.0
2008-12-30 11:50:00,9.8,9.81,9.8,9.8,79000.0,7.8055,7.8134,7.8055,7.8055,79000.0
2008-12-30 12:00:00,9.8,9.81,9.79,9.79,60800.0,7.8055,7.8134,7.7975,7.7975,60800.0
2008-12-30 12:10:00,9.78,9.78,9.74,9.76,81800.0,7.7895,7.7895,7.7577,7.7736,81800.0
2008-12-30 12:20:00,9.76,9.76,9.74,9.76,49200.0,7.7736,7.7736,7.7577,7.7736,49200.0
2008-12-30 12:30:00,9.74,9.74,9.71,9.72,13000.0,7.7577,7.7577,7.7338,7.7418,13000.0
2008-12-30 12:40:00,9.71,9.75,9.7,9.72,35200.0,7.7338,7.7656,7.7258,7.7418,35200.0
2008-12-30 12:50:00,9.72,9.75,9.72,9.75,48000.0,7.7418,7.7656,7.7418,7.7656,48000.0
2008-12-30 13:00:00,9.74,9.77,9.74,9.76,226000.0,7.7577,7.7816,7.7577,7.7736,226000.0
2008-12-30 13:10:00,9.76,9.76,9.71,9.72,14600.0,7.7736,7.7736,7.7338,7.7418,14600.0
2008-12-30 13:20:00,9.71,9.73,9.7,9.73,19200.0,7.7338,7.7497,7.7258,7.7497,19200.0
2008-12-30 13:30:00,9.72,9.72,9.68,9.68,39400.0,7.7418,7.7418,7.7099,7.7099,39400.0
2008-12-30 13:40:00,9.68,9.71,9.68,9.71,11600.0,7.7099,7.7338,7.7099,7.7338,11600.0
2008-12-30 13:50:00,9.71,9.71,9.69,9.69,16800.0,7.7338,7.7338,7.7179,7.7179,16800.0
2008-12-30 14:00:00,9.68,9.71,9.65,9.71,51600.0,7.7099,7.7338,7.686,7.7338,51600.0
2008-12-30 14:10:00,9.71,9.72,9.69,9.72,17600.0,7.7338,7.7418,7.7179,7.7418,17600.0
2008-12-30 14:20:00,9.72,9.77,9.72,9.77,37800.0,7.7418,7.7816,7.7418,7.7816,37800.0
2008-12-30 14:30:00,9.77,9.78,9.76,9.77,75000.0,7.7816,7.7895,7.7736,7.7816,75000.0
2008-12-30 14:40:00,9.77,9.77,9.75,9.76,16200.0,7.7816,7.7816,7.7656,7.7736,16200.0
2008-12-30 14:50:00,9.76,9.77,9.74,9.75,37600.0,7.7736,7.7816,7.7577,7.7656,37600.0
2008-12-30 15:00:00,9.75,9.76,9.74,9.74,12200.0,7.7656,7.7736,7.7577,7.7577,12200.0
2008-12-30 15:10:00,9.74,9.75,9.72,9.74,514000.0,7.7577,7.7656,7.7418,7.7577,514000.0
2008-12-30 15:20:00,9.74,9.78,9.74,9.77,464600.0,7.7577,7.7895,7.7577,7.7816,464600.0
2008-12-30 15:30:00,9.78,9.78,9.76,9.78,139600.0,7.7895,7.7895,7.7736,7.7895,139600.0
2008-12-30 15:40:00,9.78,9.83,9.78,9.8,351200.0,7.7895,7.8294,7.7895,7.8055,351200.0
2008-12-30 15:50:00,9.8,9.87,9.8,9.86,410800.0,7.8055,7.8612,7.8055,7.8533,410800.0
2008-12-30 16:00:00,9.83,9.86,9.83,9.85,2023000.0,7.8294,7.8533,7.8294,7.8453,2023000.0
2008-12-30 16:10:00,9.85,9.85,9.85,9.85,0.0,7.8453,7.8453,7.8453,7.8453,0.0
2008-12-31 09:30:00,9.85,9.93,9.84,9.9,26200.0,7.8453,7.909,7.8373,7.8851,26200.0
2008-12-31 09:40:00,9.9,9.99,9.9,9.99,220600.0,7.8851,7.9568,7.8851,7.9568,220600.0
2008-12-31 09:50:00,9.99,9.99,9.96,9.99,17600.0,7.9568,7.9568,7.9329,7.9568,17600.0
2008-12-31 10:00:00,9.99,10.04,9.99,10.03,42000.0,7.9568,7.9966,7.9568,7.9887,42000.0
2008-12-31 10:10:00,10.03,10.06,10.02,10.06,405400.0,7.9887,8.0126,7.9807,8.0126,405400.0
2008-12-31 10:20:00,10.05,10.09,10.05,10.08,281000.0,8.0046,8.0365,8.0046,8.0285,281000.0
2008-12-31 10:30:00,10.08,10.08,10.05,10.06,188600.0,8.0285,8.0285,8.0046,8.0126,188600.0
2008-12-31 10:40:00,10.06,10.1,10.05,10.08,143800.0,8.0126,8.0444,8.0046,8.0285,143800.0
2008-12-31 10:50:00,10.09,10.13,10.08,10.12,508400.0,8.0365,8.0683,8.0285,8.0603,508400.0
2008-12-31 11:00:00,10.12,10.12,10.1,10.1,59600.0,8.0603,8.0603,8.0444,8.0444,59600.0
2008-12-31 11:10:00,10.1,10.15,10.1,10.14,334800.0,8.0444,8.0842,8.0444,8.0763,334800.0
2008-12-31 11:20:00,10.14,10.17,10.13,10.17,46800.0,8.0763,8.1002,8.0683,8.1002,46800.0
2008-12-31 11:30:00,10.17,10.24,10.17,10.22,1189000.0,8.1002,8.1559,8.1002,8.14,1189000.0
2008-12-31 11:40:00,10.22,10.22,10.15,10.15,663200.0,8.14,8.14,8.0842,8.0842,663200.0
2008-12-31 11:50:00,10.15,10.19,10.15,10.19,95200.0,8.0842,8.1161,8.0842,8.1161,95200.0
2008-12-31 12:00:00,10.18,10.22,10.18,10.22,315600.0,8.1081,8.14,8.1081,8.14,315600.0
2008-12-31 12:10:00,10.21,10.21,10.14,10.14,258200.0,8.132,8.132,8.0763,8.0763,258200.0
2008-12-31 12:20:00,10.14,10.14,10.12,10.13,76600.0,8.0763,8.0763,8.0603,8.0683,76600.0
2008-12-31 12:30:00,10.14,10.15,10.13,10.14,15400.0,8.0763,8.0842,8.0683,8.0763,15400.0
2008-12-31 12:40:00,10.15,10.19,10.15,10.19,48000.0,8.0842,8.1161,8.0842,8.1161,48000.0
2008-12-31 12:50:00,10.18,10.2,10.18,10.19,126200.0,8.1081,8.1241,8.1081,8.1161,126200.0
2008-12-31 13:00:00,10.19,10.2,10.19,10.19,76000.0,8.1161,8.1241,8.1161,8.1161,76000.0
2008-12-31 13:10:00,10.19,10.19,10.17,10.18,361000.0,8.1161,8.1161,8.1002,8.1081,361000.0
2008-12-31 13:20:00,10.17,10.18,10.13,10.13,116400.0,8.1002,8.1081,8.0683,8.0683,116400.0
2008-12-31 13:30:00,10.13,10.16,10.13,10.15,41000.0,8.0683,8.0922,8.0683,8.0842,41000.0
2008-12-31 13:40:00,10.15,10.15,10.14,10.14,59800.0,8.0842,8.0842,8.0763,8.0763,59800.0
2008-12-31 13:50:00,10.14,10.17,10.13,10.15,61400.0,8.0763,8.1002,8.0683,8.0842,61400.0
2008-12-31 14:00:00,10.16,10.21,10.16,10.17,243200.0,8.0922,8.132,8.0922,8.1002,243200.0
2008-12-31 14:10:00,10.17,10.18,10.16,10.16,78200.0,8.1002,8.1081,8.0922,8.0922,78200.0
2008-12-31 14:20:00,10.17,10.17,10.15,10.17,69200.0,8.1002,8.1002,8.0842,8.1002,69200.0
2008-12-31 14:30:00,10.17,10.2,10.13,10.15,193200.0,8.1002,8.1241,8.0683,8.0842,193200.0
2008-12-31 14:40:00,10.17,10.19,10.16,10.18,82600.0,8.1002,8.1161,8.0922,8.1081,82600.0
2008-12-31 14:50:00,10.17,10.18,10.16,10.18,60800.0,8.1002,8.1081,8.0922,8.1081,60800.0
2008-12-31 15:00:00,10.18,10.22,10.17,10.19,127600.0,8.1081,8.14,8.1002,8.1161,127600.0
2008-12-31 15:10:00,10.18,10.2,10.17,10.2,221600.0,8.1081,8.1241,8.1002,8.1241,221600.0
2008-12-31 15:20:00,10.21,10.23,10.18,10.21,122400.0,8.132,8.148,8.1081,8.132,122400.0
2008-12-31 15:30:00,10.22,10.27,10.2,10.24,249200.0,8.14,8.1798,8.1241,8.1559,249200.0
2008-12-31 15:40:00,10.24,10.24,10.16,10.2,392800.0,8.1559,8.1559,8.0922,8.1241,392800.0
2008-12-31 15:50:00,10.2,10.22,10.17,10.17,795200.0,8.1241,8.14,8.1002,8.1002,795200.0
2008-12-31 16:00:00,10.14,10.18,10.14,10.18,120600.0,8.0763,8.1081,8.0763,8.1081,120600.0
2008-12-31 16:10:00,10.18,10.18,10.18,10.18,0.0,8.1081,8.1081,8.1081,8.1081,0.0
2009-01-02 09:30:00,10.19,10.28,10.18,10.25,239000.0,8.1161,8.1878,8.1081,8.1639,239000.0
2009-01-02 09:40:00,10.25,10.29,10.25,10.28,205000.0,8.1639,8.1957,8.1639,8.1878,205000.0
2009-01-02 09:50:00,10.27,10.27,10.15,10.2,238200.0,8.1798,8.1798,8.0842,8.1241,238200.0
2009-01-02 10:00:00,10.2,10.24,10.18,10.22,268200.0,8.1241,8.1559,8.1081,8.14,268200.0
2009-01-02 10:10:00,10.22,10.31,10.22,10.3,235400.0,8.14,8.2117,8.14,8.2037,235400.0
2009-01-02 10:20:00,10.3,10.31,10.26,10.31,132600.0,8.2037,8.2117,8.1719,8.2117,132600.0
2009-01-02 10:30:00,10.31,10.4,10.31,10.4,140000.0,8.2117,8.2834,8.2117,8.2834,140000.0
2009-01-02 10:40:00,10.4,10.4,10.34,10.34,132600.0,8.2834,8.2834,8.2356,8.2356,132600.0
2009-01-02 10:50:00,10.34,10.42,10.34,10.41,43200.0,8.2356,8.2993,8.2356,8.2913,43200.0
2009-01-02 11:00:00,10.41,10.41,10.38,10.4,115400.0,8.2913,8.2913,8.2674,8.2834,115400.0
2009-01-02 11:10:00,10.4,10.4,10.36,10.36,74400.0,8.2834,8.2834,8.2515,8.2515,74400.0
2009-01-02 11:20:00,10.36,10.4,10.36,10.4,57800.0,8.2515,8.2834,8.2515,8.2834,57800.0
2009-01-02 11:30:00,10.4,10.43,10.4,10.43,550400.0,8.2834,8.3073,8.2834,8.3073,550400.0
2009-01-02 11:40:00,10.43,10.45,10.41,10.41,816000.0,8.3073,8.3232,8.2913,8.2913,816000.0
2009-01-02 11:50:00,10.41,10.43,10.4,10.4,208000.0,8.2913,8.3073,8.2834,8.2834,208000.0
2009-01-02 12:00:00,10.4,10.4,10.38,10.4,141400.0,8.2834,8.2834,8.2674,8.2834,141400.0
2009-01-02 12:10:00,10.4,10.42,10.4,10.42,47400.0,8.2834,8.2993,8.2834,8.2993,47400.0
2009-01-02 12:20:00,10.42,10.43,10.42,10.43,87400.0,8.2993,8.3073,8.2993,8.3073,87400.0
2009-01-02 12:30:00,10.43,10.49,10.43,10.49,261800.0,8.3073,8.355,8.3073,8.355,261800.0
2009-01-02 12:40:00,10.49,10.5,10.48,10.49,129800.0,8.355,8.363,8.3471,8.355,129800.0
2009-01-02 12:50:00,10.49,10.5,10.47,10.47,121400.0,8.355,8.363,8.3391,8.3391,121400.0
2009-01-02 13:00:00,10.47,10.51,10.47,10.5,230400.0,8.3391,8.371,8.3391,8.363,230400.0
2009-01-02 13:10:00,10.5,10.53,10.5,10.52,251400.0,8.363,8.3869,8.363,8.3789,251400.0
2009-01-02 13:20:00,10.52,10.57,10.52,10.57,240800.0,8.3789,8.4188,8.3789,8.4188,240800.0
2009-01-02 13:30:00,10.57,10.59,10.55,10.59,303000.0,8.4188,8.4347,8.4028,8.4347,303000.0
2009-01-02 13:40:00,10.59,10.61,10.59,10.6,122600.0,8.4347,8.4506,8.4347,8.4427,122600.0
2009-01-02 13:50:00,10.6,10.61,10.58,10.6,105600.0,8.4427,8.4506,8.4267,8.4427,105600.0
2009-01-02 14:00:00,10.6,10.6,10.56,10.58,58200.0,8.4427,8.4427,8.4108,8.4267,58200.0
2009-01-02 14:10:00,10.58,10.61,10.56,10.59,116400.0,8.4267,8.4506,8.4108,8.4347,116400.0
2009-01-02 14:20:00,10.6,10.63,10.6,10.62,124400.0,8.4427,8.4665,8.4427,8.4586,124400.0
2009-01-02 14:30:00,10.62,10.66,10.62,10.63,138400.0,8.4586,8.4904,8.4586,8.4665,138400.0
2009-01-02 14:40:00,10.63,10.65,10.61,10.62,168000.0,8.4665,8.4825,8.4506,8.4586,168000.0
2009-01-02 14:50:00,10.62,10.65,10.62,10.63,103800.0,8.4586,8.4825,8.4586,8.4665,103800.0
2009-01-02 15:00:00,10.63,10.68,10.61,10.62,263600.0,8.4665,8.5064,8.4506,8.4586,263600.0
2009-01-02 15:10:00,10.63,10.64,10.62,10.63,53400.0,8.4665,8.4745,8.4586,8.4665,53400.0
2009-01-02 15:20:00,10.63,10.65,10.6,10.65,128400.0,8.4665,8.4825,8.4427,8.4825,128400.0
2009-01-02 15:30:00,10.65,10.65,10.62,10.64,166200.0,8.4825,8.4825,8.4586,8.4745,166200.0
2009-01-02 15:40:00,10.64,10.69,10.63,10.67,443200.0,8.4745,8.5143,8.4665,8.4984,443200.0
2009-01-02 15:50:00,10.67,10.7,10.65,10.65,606800.0,8.4984,8.5223,8.4825,8.4825,606800.0
2009-01-02 16:00:00,10.61,10.66,10.61,10.66,13000.0,8.4506,8.4904,8.4506,8.4904,13000.0
2009-01-02 16:10:00,10.63,10.63,10.63,10.63,4000.0,8.4665,8.4665,8.4665,8.4665,4000.0
2009-01-05 09:30:00,10.63,10.69,10.61,10.63,257400.0,8.4665,8.5143,8.4506,8.4665,257400.0
2009-01-05 09:40:00,10.63,10.66,10.54,10.55,228000.0,8.4665,8.4904,8.3949,8.4028,228000.0
2009-01-05 09:50:00,10.55,10.55,10.49,10.53,292600.0,8.4028,8.4028,8.355,8.3869,292600.0
2009-01-05 10:00:00,10.53,10.59,10.52,10.59,318600.0,8.3869,8.4347,8.3789,8.4347,318600.0
2009-01-05 10:10:00,10.59,10.61,10.56,10.57,139800.0,8.4347,8.4506,8.4108,8.4188,139800.0
2009-01-05 10:20:00,10.57,10.63,10.56,10.63,119800.0,8.4188,8.4665,8.4108,8.4665,119800.0
2009-01-05 10:30:00,10.63,10.63,10.6,10.63,267200.0,8.4665,8.4665,8.4427,8.4665,267200.0
2009-01-05 10:40:00,10.64,10.67,10.63,10.63,350000.0,8.4745,8.4984,8.4665,8.4665,350000.0
2009-01-05 10:50:00,10.63,10.63,10.6,10.6,188000.0,8.4665,8.4665,8.4427,8.4427,188000.0
2009-01-05 11:00:00,10.6,10.63,10.6,10.63,61800.0,8.4427,8.4665,8.4427,8.4665,61800.0
2009-01-05 11:10:00,10.63,10.64,10.61,10.62,171000.0,8.4665,8.4745,8.4506,8.4586,171000.0
2009-01-05 11:20:00,10.61,10.62,10.58,10.6,145400.0,8.4506,8.4586,8.4267,8.4427,145400.0
2009-01-05 11:30:00,10.6,10.64,10.59,10.64,85200.0,8.4427,8.4745,8.4347,8.4745,85200.0
2009-01-05 11:40:00,10.63,10.65,10.63,10.65,46200.0,8.4665,8.4825,8.4665,8.4825,46200.0
2009-01-05 11:50:00,10.65,10.65,10.62,10.62,57600.0,8.4825,8.4825,8.4586,8.4586,57600.0
2009-01-05 12:00:00,10.6,10.64,10.6,10.64,207000.0,8.4427,8.4745,8.4427,8.4745,207000.0
2009-01-05 12:10:00,10.65,10.71,10.64,10.7,73600.0,8.4825,8.5303,8.4745,8.5223,73600.0
2009-01-05 12:20:00,10.71,10.72,10.65,10.66,169400.0,8.5303,8.5382,8.4825,8.4904,169400.0
2009-01-05 12:30:00,10.66,10.68,10.65,10.66,112400.0,8.4904,8.5064,8.4825,8.4904,112400.0
2009-01-05 12:40:00,10.65,10.7,10.65,10.68,63400.0,8.4825,8.5223,8.4825,8.5064,63400.0
2009-01-05 12:50:00,10.68,10.7,10.65,10.7,78600.0,8.5064,8.5223,8.4825,8.5223,78600.0
2009-01-05 13:00:00,10.69,10.72,10.69,10.69,242000.0,8.5143,8.5382,8.5143,8.5143,242000.0
2009-01-05 13:10:00,10.69,10.71,10.68,10.69,111000.0,8.5143,8.5303,8.5064,8.5143,111000.0
2009-01-05 13:20:00,10.69,10.73,10.69,10.7,163400.0,8.5143,8.5462,8.5143,8.5223,163400.0
2009-01-05 13:30:00,10.7,10.71,10.65,10.66,95200.0,8.5223,8.5303,8.4825,8.4904,95200.0
2009-01-05 13:40:00,10.66,10.71,10.65,10.7,230800.0,8.4904,8.5303,8.4825,8.5223,230800.0
2009-01-05 13:50:00,10.7,10.77,10.69,10.76,207600.0,8.5223,8.5781,8.5143,8.5701,207600.0
2009-01-05 14:00:00,10.76,10.8,10.75,10.77,196000.0,8.5701,8.6019,8.5621,8.5781,196000.0
2009-01-05 14:10:00,10.77,10.78,10.71,10.71,441200.0,8.5781,8.586,8.5303,8.5303,441200.0
2009-01-05 14:20:00,10.72,10.73,10.67,10.7,156400.0,8.5382,8.5462,8.4984,8.5223,156400.0
2009-01-05 14:30:00,10.7,10.74,10.68,10.72,146200.0,8.5223,8.5542,8.5064,8.5382,146200.0
2009-01-05 14:40:00,10.72,10.75,10.66,10.7,235200.0,8.5382,8.5621,8.4904,8.5223,235200.0
2009-01-05 14:50:00,10.7,10.72,10.68,10.71,398600.0,8.5223,8.5382,8.5064,8.5303,398600.0
2009-01-05 15:00:00,10.72,10.76,10.72,10.72,297800.0,8.5382,8.5701,8.5382,8.5382,297800.0
2009-01-05 15:10:00,10.72,10.74,10.68,10.7,308600.0,8.5382,8.5542,8.5064,8.5223,308600.0
2009-01-05 15:20:00,10.71,10.72,10.67,10.68,261400.0,8.5303,8.5382,8.4984,8.5064,261400.0
2009-01-05 15:30:00,10.68,10.71,10.67,10.7,187600.0,8.5064,8.5303,8.4984,8.5223,187600.0
2009-01-05 15:40:00,10.7,10.74,10.67,10.68,546000.0,8.5223,8.5542,8.4984,8.5064,546000.0
2009-01-05 15:50:00,10.69,10.72,10.69,10.72,270200.0,8.5143,8.5382,8.5143,8.5382,270200.0
2009-01-05 16:00:00,10.74,10.74,10.7,10.72,6400.0,8.5542,8.5542,8.5223,8.5382,6400.0
2009-01-05 16:10:00,10.72,10.72,10.72,10.72,0.0,8.5382,8.5382,8.5382,8.5382,0.0
2009-01-06 09:30:00,10.8,10.84,10.76,10.79,352400.0,8.6019,8.6338,8.5701,8.594,352400.0
2009-01-06 09:40:00,10.79,10.85,10.75,10.85,193200.0,8.594,8.6418,8.5621,8.6418,193200.0
2009-01-06 09:50:00,10.85,10.87,10.84,10.84,277800.0,8.6418,8.6577,8.6338,8.6338,277800.0
2009-01-06 10:00:00,10.84,10.86,10.76,10.77,643800.0,8.6338,8.6497,8.5701,8.5781,643800.0
2009-01-06 10:10:00,10.76,10.76,10.69,10.71,375800.0,8.5701,8.5701,8.5143,8.5303,375800.0
2009-01-06 10:20:00,10.7,10.72,10.65,10.68,262400.0,8.5223,8.5382,8.4825,8.5064,262400.0
2009-01-06 10:30:00,10.68,10.73,10.68,10.73,179800.0,8.5064,8.5462,8.5064,8.5462,179800.0
2009-01-06 10:40:00,10.73,10.76,10.71,10.71,110200.0,8.5462,8.5701,8.5303,8.5303,110200.0
2009-01-06 10:50:00,10.71,10.73,10.7,10.71,224000.0,8.5303,8.5462,8.5223,8.5303,224000.0
2009-01-06 11:00:00,10.71,10.72,10.65,10.65,511000.0,8.5303,8.5382,8.4825,8.4825,511000.0
2009-01-06 11:10:00,10.65,10.71,10.65,10.71,149400.0,8.4825,8.5303,8.4825,8.5303,149400.0
2009-01-06 11:20:00,10.71,10.71,10.68,10.7,146000.0,8.5303,8.5303,8.5064,8.5223,146000.0
2009-01-06 11:30:00,10.7,10.75,10.7,10.74,71000.0,8.5223,8.5621,8.5223,8.5542,71000.0
2009-01-06 11:40:00,10.74,10.76,10.74,10.76,87000.0,8.5542,8.5701,8.5542,8.5701,87000.0
2009-01-06 11:50:00,10.76,10.77,10.75,10.76,259800.0,8.5701,8.5781,8.5621,8.5701,259800.0
2009-01-06 12:00:00,10.76,10.79,10.74,10.79,69400.0,8.5701,8.594,8.5542,8.594,69400.0
2009-01-06 12:10:00,10.79,10.81,10.78,10.79,355800.0,8.594,8.6099,8.586,8.594,355800.0
2009-01-06 12:20:00,10.79,10.81,10.78,10.8,802800.0,8.594,8.6099,8.586,8.6019,802800.0
2009-01-06 12:30:00,10.8,10.82,10.8,10.82,82000.0,8.6019,8.6179,8.6019,8.6179,82000.0
2009-01-06 12:40:00,10.82,10.82,10.8,10.81,83600.0,8.6179,8.6179,8.6019,8.6099,83600.0
2009-01-06 12:50:00,10.81,10.82,10.8,10.8,109800.0,8.6099,8.6179,8.6019,8.6019,109800.0
2009-01-06 13:00:00,10.8,10.81,10.78,10.79,69600.0,8.6019,8.6099,8.586,8.594,69600.0
2009-01-06 13:10:00,10.79,10.8,10.73,10.73,281600.0,8.594,8.6019,8.5462,8.5462,281600.0
2009-01-06 13:20:00,10.73,10.8,10.72,10.8,317000.0,8.5462,8.6019,8.5382,8.6019,317000.0
2009-01-06 13:30:00,10.79,10.81,10.76,10.8,85800.0,8.594,8.6099,8.5701,8.6019,85800.0
2009-01-06 13:40:00,10.79,10.84,10.79,10.83,73000.0,8.594,8.6338,8.594,8.6258,73000.0
2009-01-06 13:50:00,10.83,10.88,10.81,10.83,543000.0,8.6258,8.6657,8.6099,8.6258,543000.0
2009-01-06 14:00:00,10.82,10.83,10.79,10.83,207800.0,8.6179,8.6258,8.594,8.6258,207800.0
2009-01-06 14:10:00,10.84,10.92,10.84,10.89,747000.0,8.6338,8.6975,8.6338,8.6736,747000.0
2009-01-06 14:20:00,10.89,10.9,10.86,10.89,138600.0,8.6736,8.6816,8.6497,8.6736,138600.0
2009-01-06 14:30:00,10.88,10.93,10.88,10.88,510400.0,8.6657,8.7055,8.6657,8.6657,510400.0
2009-01-06 14:40:00,10.88,10.95,10.88,10.95,124000.0,8.6657,8.7214,8.6657,8.7214,124000.0
2009-01-06 14:50:00,10.95,10.95,10.93,10.94,302600.0,8.7214,8.7214,8.7055,8.7135,302600.0
2009-01-06 15:00:00,10.94,10.97,10.88,10.9,284000.0,8.7135,8.7374,8.6657,8.6816,284000.0
2009-01-06 15:10:00,10.9,10.9,10.85,10.86,357800.0,8.6816,8.6816,8.6418,8.6497,357800.0
2009-01-06 15:20:00,10.86,10.88,10.81,10.83,666600.0,8.6497,8.6657,8.6099,8.6258,666600.0
2009-01-06 15:30:00,10.82,10.87,10.82,10.84,173600.0,8.6179,8.6577,8.6179,8.6338,173600.0
2009-01-06 15:40:00,10.85,10.9,10.84,10.87,438000.0,8.6418,8.6816,8.6338,8.6577,438000.0
2009-01-06 15:50:00,10.88,10.89,10.84,10.85,863200.0,8.6657,8.6736,8.6338,8.6418,863200.0
2009-01-06 16:00:00,10.84,10.87,10.84,10.87,22000.0,8.6338,8.6577,8.6338,8.6577,22000.0
2009-01-06 16:10:00,10.87,10.87,10.87,10.87,0.0,8.6577,8.6577,8.6577,8.6577,0.0
2009-01-07 09:30:00,10.67,10.7,10.62,10.64,172400.0,8.4984,8.5223,8.4586,8.4745,172400.0
2009-01-07 09:40:00,10.62,10.67,10.61,10.66,350600.0,8.4586,8.4984,8.4506,8.4904,350600.0
2009-01-07 09:50:00,10.68,10.72,10.66,10.67,225200.0,8.5064,8.5382,8.4904,8.4984,225200.0
2009-01-07 10:00:00,10.68,10.69,10.62,10.63,349800.0,8.5064,8.5143,8.4586,8.4665,349800.0
2009-01-07 10:10:00,10.63,10.64,10.55,10.57,257800.0,8.4665,8.4745,8.4028,8.4188,257800.0
2009-01-07 10:20:00,10.57,10.63,10.57,10.63,269400.0,8.4188,8.4665,8.4188,8.4665,269400.0
2009-01-07 10:30:00,10.63,10.65,10.6,10.63,605600.0,8.4665,8.4825,8.4427,8.4665,605600.0
2009-01-07 10:40:00,10.64,10.68,10.64,10.67,98200.0,8.4745,8.5064,8.4745,8.4984,98200.0
2009-01-07 10:50:00,10.67,10.67,10.63,10.65,426000.0,8.4984,8.4984,8.4665,8.4825,426000.0
2009-01-07 11:00:00,10.64,10.71,10.64,10.7,306200.0,8.4745,8.5303,8.4745,8.5223,306200.0
2009-01-07 11:10:00,10.68,10.7,10.66,10.66,494600.0,8.5064,8.5223,8.4904,8.4904,494600.0
2009-01-07 11:20:00,10.66,10.71,10.65,10.7,26400.0,8.4904,8.5303,8.4825,8.5223,26400.0
2009-01-07 11:30:00,10.7,10.72,10.69,10.7,152400.0,8.5223,8.5382,8.5143,8.5223,152400.0
2009-01-07 11:40:00,10.7,10.76,10.7,10.74,396000.0,8.5223,8.5701,8.5223,8.5542,396000.0
2009-01-07 11:50:00,10.72,10.74,10.72,10.72,74400.0,8.5382,8.5542,8.5382,8.5382,74400.0
2009-01-07 12:00:00,10.72,10.72,10.69,10.72,158200.0,8.5382,8.5382,8.5143,8.5382,158200.0
2009-01-07 12:10:00,10.72,10.72,10.7,10.71,73400.0,8.5382,8.5382,8.5223,8.5303,73400.0
2009-01-07 12:20:00,10.71,10.71,10.67,10.67,60000.0,8.5303,8.5303,8.4984,8.4984,60000.0
2009-01-07 12:30:00,10.67,10.69,10.66,10.69,536200.0,8.4984,8.5143,8.4904,8.5143,536200.0
2009-01-07 12:40:00,10.69,10.69,10.67,10.68,46800.0,8.5143,8.5143,8.4984,8.5064,46800.0
2009-01-07 12:50:00,10.68,10.68,10.65,10.65,93200.0,8.5064,8.5064,8.4825,8.4825,93200.0
2009-01-07 13:00:00,10.65,10.65,10.63,10.65,46800.0,8.4825,8.4825,8.4665,8.4825,46800.0
2009-01-07 13:10:00,10.65,10.68,10.64,10.68,153600.0,8.4825,8.5064,8.4745,8.5064,153600.0
2009-01-07 13:20:00,10.68,10.68,10.67,10.67,46400.0,8.5064,8.5064,8.4984,8.4984,46400.0
2009-01-07 13:30:00,10.68,10.69,10.67,10.69,48800.0,8.5064,8.5143,8.4984,8.5143,48800.0
2009-01-07 13:40:00,10.68,10.68,10.63,10.64,62600.0,8.5064,8.5064,8.4665,8.4745,62600.0
2009-01-07 13:50:00,10.63,10.64,10.6,10.6,79400.0,8.4665,8.4745,8.4427,8.4427,79400.0
2009-01-07 14:00:00,10.6,10.61,10.58,10.59,112000.0,8.4427,8.4506,8.4267,8.4347,112000.0
2009-01-07 14:10:00,10.59,10.61,10.56,10.56,97600.0,8.4347,8.4506,8.4108,8.4108,97600.0
2009-01-07 14:20:00,10.56,10.57,10.55,10.56,271000.0,8.4108,8.4188,8.4028,8.4108,271000.0
2009-01-07 14:30:00,10.56,10.56,10.54,10.54,149600.0,8.4108,8.4108,8.3949,8.3949,149600.0
2009-01-07 14:40:00,10.54,10.56,10.53,10.54,87600.0,8.3949,8.4108,8.3869,8.3949,87600.0
2009-01-07 14:50:00,10.53,10.54,10.52,10.53,152800.0,8.3869,8.3949,8.3789,8.3869,152800.0
2009-01-07 15:00:00,10.53,10.53,10.47,10.47,203400.0,8.3869,8.3869,8.3391,8.3391,203400.0
2009-01-07 15:10:00,10.47,10.54,10.47,10.54,427400.0,8.3391,8.3949,8.3391,8.3949,427400.0
2009-01-07 15:20:00,10.54,10.56,10.53,10.56,248400.0,8.3949,8.4108,8.3869,8.4108,248400.0
2009-01-07 15:30:00,10.56,10.59,10.53,10.54,619000.0,8.4108,8.4347,8.3869,8.3949,619000.0
2009-01-07 15:40:00,10.54,10.56,10.54,10.54,281800.0,8.3949,8.4108,8.3949,8.3949,281800.0
2009-01-07 15:50:00,10.54,10.59,10.53,10.59,636200.0,8.3949,8.4347,8.3869,8.4347,636200.0
2009-01-07 16:00:00,10.58,10.6,10.56,10.57,22600.0,8.4267,8.4427,8.4108,8.4188,22600.0
2009-01-07 16:10:00,10.57,10.57,10.57,10.57,0.0,8.4188,8.4188,8.4188,8.4188,0.0
2009-01-08 09:30:00,10.55,10.58,10.35,10.35,1157800.0,8.4028,8.4267,8.2435,8.2435,1157800.0
2009-01-08 09:40:00,10.35,10.4,10.34,10.39,371000.0,8.2435,8.2834,8.2356,8.2754,371000.0
2009-01-08 09:50:00,10.38,10.42,10.36,10.41,352600.0,8.2674,8.2993,8.2515,8.2913,352600.0
2009-01-08 10:00:00,10.41,10.47,10.39,10.46,546800.0,8.2913,8.3391,8.2754,8.3311,546800.0
2009-01-08 10:10:00,10.45,10.48,10.42,10.42,415000.0,8.3232,8.3471,8.2993,8.2993,415000.0
2009-01-08 10:20:00,10.42,10.51,10.42,10.51,373600.0,8.2993,8.371,8.2993,8.371,373600.0
2009-01-08 10:30:00,10.51,10.58,10.47,10.58,466400.0,8.371,8.4267,8.3391,8.4267,466400.0
2009-01-08 10:40:00,10.58,10.65,10.58,10.64,563000.0,8.4267,8.4825,8.4267,8.4745,563000.0
2009-01-08 10:50:00,10.65,10.7,10.65,10.65,278600.0,8.4825,8.5223,8.4825,8.4825,278600.0
2009-01-08 11:00:00,10.65,10.7,10.65,10.65,75600.0,8.4825,8.5223,8.4825,8.4825,75600.0
2009-01-08 11:10:00,10.65,10.65,10.63,10.64,64200.0,8.4825,8.4825,8.4665,8.4745,64200.0
2009-01-08 11:20:00,10.64,10.65,10.59,10.59,62200.0,8.4745,8.4825,8.4347,8.4347,62200.0
2009-01-08 11:30:00,10.58,10.58,10.53,10.56,725400.0,8.4267,8.4267,8.3869,8.4108,725400.0
2009-01-08 11:40:00,10.56,10.58,10.55,10.56,76800.0,8.4108,8.4267,8.4028,8.4108,76800.0
2009-01-08 11:50:00,10.57,10.58,10.52,10.54,137200.0,8.4188,8.4267,8.3789,8.3949,137200.0
2009-01-08 12:00:00,10.54,10.56,10.54,10.56,59800.0,8.3949,8.4108,8.3949,8.4108,59800.0
2009-01-08 12:10:00,10.56,10.61,10.56,10.57,61400.0,8.4108,8.4506,8.4108,8.4188,61400.0
2009-01-08 12:20:00,10.58,10.58,10.56,10.58,56000.0,8.4267,8.4267,8.4108,8.4267,56000.0
2009-01-08 12:30:00,10.58,10.6,10.57,10.57,152000.0,8.4267,8.4427,8.4188,8.4188,152000.0
2009-01-08 12:40:00,10.57,10.63,10.57,10.62,65000.0,8.4188,8.4665,8.4188,8.4586,65000.0
2009-01-08 12:50:00,10.62,10.65,10.58,10.58,74600.0,8.4586,8.4825,8.4267,8.4267,74600.0
2009-01-08 13:00:00,10.59,10.61,10.58,10.59,66200.0,8.4347,8.4506,8.4267,8.4347,66200.0
2009-01-08 13:10:00,10.59,10.59,10.55,10.55,191400.0,8.4347,8.4347,8.4028,8.4028,191400.0
2009-01-08 13:20:00,10.55,10.59,10.55,10.56,140000.0,8.4028,8.4347,8.4028,8.4108,140000.0
2009-01-08 13:30:00,10.56,10.61,10.55,10.6,205400.0,8.4108,8.4506,8.4028,8.4427,205400.0
2009-01-08 13:40:00,10.6,10.64,10.6,10.63,55000.0,8.4427,8.4745,8.4427,8.4665,55000.0
2009-01-08 13:50:00,10.63,10.64,10.62,10.64,64200.0,8.4665,8.4745,8.4586,8.4745,64200.0
2009-01-08 14:00:00,10.65,10.7,10.64,10.7,58600.0,8.4825,8.5223,8.4745,8.5223,58600.0
2009-01-08 14:10:00,10.7,10.74,10.68,10.71,600800.0,8.5223,8.5542,8.5064,8.5303,600800.0
2009-01-08 14:20:00,10.71,10.71,10.67,10.67,347400.0,8.5303,8.5303,8.4984,8.4984,347400.0
2009-01-08 14:30:00,10.67,10.7,10.64,10.7,270000.0,8.4984,8.5223,8.4745,8.5223,270000.0
2009-01-08 14:40:00,10.71,10.77,10.7,10.75,255800.0,8.5303,8.5781,8.5223,8.5621,255800.0
2009-01-08 14:50:00,10.75,10.8,10.75,10.79,284400.0,8.5621,8.6019,8.5621,8.594,284400.0
2009-01-08 15:00:00,10.78,10.81,10.77,10.78,192400.0,8.586,8.6099,8.5781,8.586,192400.0
2009-01-08 15:10:00,10.77,10.8,10.76,10.77,380800.0,8.5781,8.6019,8.5701,8.5781,380800.0
2009-01-08 15:20:00,10.76,10.78,10.72,10.78,126200.0,8.5701,8.586,8.5382,8.586,126200.0
2009-01-08 15:30:00,10.78,10.79,10.72,10.75,787600.0,8.586,8.594,8.5382,8.5621,787600.0
2009-01-08 15:40:00,10.75,10.81,10.75,10.8,418600.0,8.5621,8.6099,8.5621,8.6019,418600.0
2009-01-08 15:50:00,10.8,10.82,10.78,10.81,782800.0,8.6019,8.6179,8.586,8.6099,782800.0
2009-01-08 16:00:00,10.8,10.81,10.8,10.81,10200.0,8.6019,8.6099,8.6019,8.6099,10200.0
2009-01-08 16:10:00,10.79,10.79,10.79,10.79,200.0,8.594,8.594,8.594,8.594,200.0
2009-01-09 09:30:00,10.79,10.8,10.62,10.65,632000.0,8.594,8.6019,8.4586,8.4825,632000.0
2009-01-09 09:40:00,10.63,10.63,10.44,10.45,1087400.0,8.4665,8.4665,8.3152,8.3232,1087400.0
2009-01-09 09:50:00,10.45,10.49,10.37,10.48,648800.0,8.3232,8.355,8.2595,8.3471,648800.0
2009-01-09 10:00:00,10.48,10.52,10.45,10.51,207400.0,8.3471,8.3789,8.3232,8.371,207400.0
2009-01-09 10:10:00,10.5,10.52,10.45,10.46,66200.0,8.363,8.3789,8.3232,8.3311,66200.0
2009-01-09 10:20:00,10.46,10.5,10.46,10.47,236400.0,8.3311,8.363,8.3311,8.3391,236400.0
2009-01-09 10:30:00,10.47,10.47,10.43,10.47,111200.0,8.3391,8.3391,8.3073,8.3391,111200.0
2009-01-09 10:40:00,10.45,10.48,10.44,10.48,77000.0,8.3232,8.3471,8.3152,8.3471,77000.0
2009-01-09 10:50:00,10.47,10.49,10.46,10.47,38600.0,8.3391,8.355,8.3311,8.3391,38600.0
2009-01-09 11:00:00,10.47,10.51,10.47,10.49,89600.0,8.3391,8.371,8.3391,8.355,89600.0
2009-01-09 11:10:00,10.49,10.5,10.46,10.47,150400.0,8.355,8.363,8.3311,8.3391,150400.0
2009-01-09 11:20:00,10.47,10.54,10.47,10.51,96000.0,8.3391,8.3949,8.3391,8.371,96000.0
2009-01-09 11:30:00,10.51,10.51,10.49,10.5,41600.0,8.371,8.371,8.355,8.363,41600.0
2009-01-09 11:40:00,10.5,10.5,10.46,10.47,138200.0,8.363,8.363,8.3311,8.3391,138200.0
2009-01-09 11:50:00,10.48,10.49,10.46,10.46,430600.0,8.3471,8.355,8.3311,8.3311,430600.0
2009-01-09 12:00:00,10.45,10.55,10.44,10.55,1335800.0,8.3232,8.4028,8.3152,8.4028,1335800.0
2009-01-09 12:10:00,10.55,10.55,10.49,10.5,201000.0,8.4028,8.4028,8.355,8.363,201000.0
2009-01-09 12:20:00,10.5,10.51,10.49,10.49,62000.0,8.363,8.371,8.355,8.355,62000.0
2009-01-09 12:30:00,10.48,10.53,10.48,10.51,70600.0,8.3471,8.3869,8.3471,8.371,70600.0
2009-01-09 12:40:00,10.51,10.51,10.49,10.51,77600.0,8.371,8.371,8.355,8.371,77600.0
2009-01-09 12:50:00,10.51,10.52,10.49,10.51,139800.0,8.371,8.3789,8.355,8.371,139800.0
2009-01-09 13:00:00,10.51,10.55,10.48,10.49,120400.0,8.371,8.4028,8.3471,8.355,120400.0
2009-01-09 13:10:00,10.49,10.51,10.47,10.49,172600.0,8.355,8.371,8.3391,8.355,172600.0
2009-01-09 13:20:00,10.49,10.49,10.44,10.47,1264000.0,8.355,8.355,8.3152,8.3391,1264000.0
2009-01-09 13:30:00,10.46,10.47,10.43,10.46,714200.0,8.3311,8.3391,8.3073,8.3311,714200.0
2009-01-09 13:40:00,10.46,10.47,10.45,10.47,448600.0,8.3311,8.3391,8.3232,8.3391,448600.0
2009-01-09 13:50:00,10.46,10.46,10.44,10.45,67400.0,8.3311,8.3311,8.3152,8.3232,67400.0
2009-01-09 14:00:00,10.46,10.49,10.46,10.49,30600.0,8.3311,8.355,8.3311,8.355,30600.0
2009-01-09 14:10:00,10.49,10.51,10.47,10.51,205600.0,8.355,8.371,8.3391,8.371,205600.0
2009-01-09 14:20:00,10.51,10.52,10.48,10.49,98200.0,8.371,8.3789,8.3471,8.355,98200.0
2009-01-09 14:30:00,10.49,10.54,10.49,10.53,211400.0,8.355,8.3949,8.355,8.3869,211400.0
2009-01-09 14:40:00,10.52,10.55,10.5,10.52,111600.0,8.3789,8.4028,8.363,8.3789,111600.0
2009-01-09 14:50:00,10.52,10.54,10.51,10.52,156800.0,8.3789,8.3949,8.371,8.3789,156800.0
2009-01-09 15:00:00,10.52,10.56,10.48,10.48,557400.0,8.3789,8.4108,8.3471,8.3471,557400.0
2009-01-09 15:10:00,10.48,10.49,10.47,10.49,295600.0,8.3471,8.355,8.3391,8.355,295600.0
2009-01-09 15:20:00,10.49,10.49,10.42,10.49,174600.0,8.355,8.355,8.2993,8.355,174600.0
2009-01-09 15:30:00,10.49,10.52,10.47,10.49,212800.0,8.355,8.3789,8.3391,8.355,212800.0
2009-01-09 15:40:00,10.49,10.5,10.44,10.44,294600.0,8.355,8.363,8.3152,8.3152,294600.0
2009-01-09 15:50:00,10.44,10.47,10.4,10.41,819000.0,8.3152,8.3391,8.2834,8.2913,819000.0
2009-01-09 16:00:00,10.4,10.42,10.37,10.4,91000.0,8.2834,8.2993,8.2595,8.2834,91000.0
2009-01-09 16:10:00,10.4,10.4,10.4,10.4,0.0,8.2834,8.2834,8.2834,8.2834,0.0
2009-01-12 09:30:00,10.42,10.44,10.33,10.33,290200.0,8.2993,8.3152,8.2276,8.2276,290200.0
2009-01-12 09:40:00,10.34,10.34,10.24,10.3,177600.0,8.2356,8.2356,8.1559,8.2037,177600.0
2009-01-12 09:50:00,10.3,10.31,10.27,10.3,449200.0,8.2037,8.2117,8.1798,8.2037,449200.0
2009-01-12 10:00:00,10.3,10.31,10.27,10.3,138800.0,8.2037,8.2117,8.1798,8.2037,138800.0
2009-01-12 10:10:00,10.3,10.31,10.29,10.3,255400.0,8.2037,8.2117,8.1957,8.2037,255400.0
2009-01-12 10:20:00,10.29,10.31,10.27,10.31,271400.0,8.1957,8.2117,8.1798,8.2117,271400.0
2009-01-12 10:30:00,10.31,10.32,10.3,10.32,142800.0,8.2117,8.2196,8.2037,8.2196,142800.0
2009-01-12 10:40:00,10.32,10.35,10.32,10.33,143400.0,8.2196,8.2435,8.2196,8.2276,143400.0
2009-01-12 10:50:00,10.32,10.33,10.3,10.31,208800.0,8.2196,8.2276,8.2037,8.2117,208800.0
2009-01-12 11:00:00,10.31,10.33,10.29,10.3,94800.0,8.2117,8.2276,8.1957,8.2037,94800.0
2009-01-12 11:10:00,10.29,10.29,10.27,10.27,168000.0,8.1957,8.1957,8.1798,8.1798,168000.0
2009-01-12 11:20:00,10.27,10.27,10.24,10.24,245200.0,8.1798,8.1798,8.1559,8.1559,245200.0
2009-01-12 11:30:00,10.24,10.26,10.19,10.22,319200.0,8.1559,8.1719,8.1161,8.14,319200.0
2009-01-12 11:40:00,10.22,10.24,10.21,10.22,77400.0,8.14,8.1559,8.132,8.14,77400.0
2009-01-12 11:50:00,10.22,10.24,10.22,10.22,149200.0,8.14,8.1559,8.14,8.14,149200.0
2009-01-12 12:00:00,10.21,10.22,10.2,10.21,69200.0,8.132,8.14,8.1241,8.132,69200.0
2009-01-12 12:10:00,10.21,10.25,10.21,10.24,188000.0,8.132,8.1639,8.132,8.1559,188000.0
2009-01-12 12:20:00,10.24,10.24,10.22,10.22,51600.0,8.1559,8.1559,8.14,8.14,51600.0
2009-01-12 12:30:00,10.22,10.24,10.22,10.24,50400.0,8.14,8.1559,8.14,8.1559,50400.0
2009-01-12 12:40:00,10.24,10.24,10.21,10.22,110000.0,8.1559,8.1559,8.132,8.14,110000.0
2009-01-12 12:50:00,10.22,10.22,10.2,10.21,34600.0,8.14,8.14,8.1241,8.132,34600.0
2009-01-12 13:00:00,10.21,10.22,10.2,10.22,44400.0,8.132,8.14,8.1241,8.14,44400.0
2009-01-12 13:10:00,10.22,10.22,10.22,10.22,185400.0,8.14,8.14,8.14,8.14,185400.0
2009-01-12 13:20:00,10.22,10.22,10.22,10.22,31200.0,8.14,8.14,8.14,8.14,31200.0
2009-01-12 13:30:00,10.22,10.22,10.21,10.22,50200.0,8.14,8.14,8.132,8.14,50200.0
2009-01-12 13:40:00,10.22,10.26,10.22,10.26,66000.0,8.14,8.1719,8.14,8.1719,66000.0
2009-01-12 13:50:00,10.26,10.26,10.22,10.23,54000.0,8.1719,8.1719,8.14,8.148,54000.0
2009-01-12 14:00:00,10.22,10.22,10.18,10.19,218600.0,8.14,8.14,8.1081,8.1161,218600.0
2009-01-12 14:10:00,10.2,10.21,10.2,10.21,68600.0,8.1241,8.132,8.1241,8.132,68600.0
2009-01-12 14:20:00,10.21,10.21,10.18,10.19,172000.0,8.132,8.132,8.1081,8.1161,172000.0
2009-01-12 14:30:00,10.19,10.19,10.15,10.15,238200.0,8.1161,8.1161,8.0842,8.0842,238200.0
2009-01-12 14:40:00,10.15,10.15,10.09,10.12,141200.0,8.0842,8.0842,8.0365,8.0603,141200.0
2009-01-12 14:50:00,10.12,10.15,10.12,10.13,80600.0,8.0603,8.0842,8.0603,8.0683,80600.0
2009-01-12 15:00:00,10.13,10.16,10.09,10.1,891000.0,8.0683,8.0922,8.0365,8.0444,891000.0
2009-01-12 15:10:00,10.1,10.12,10.08,10.09,638400.0,8.0444,8.0603,8.0285,8.0365,638400.0
2009-01-12 15:20:00,10.09,10.17,10.09,10.13,432600.0,8.0365,8.1002,8.0365,8.0683,432600.0
2009-01-12 15:30:00,10.12,10.15,10.09,10.1,442000.0,8.0603,8.0842,8.0365,8.0444,442000.0
2009-01-12 15:40:00,10.1,10.33,10.07,10.17,581400.0,8.0444,8.2276,8.0205,8.1002,581400.0
2009-01-12 15:50:00,10.17,10.2,10.15,10.17,1061800.0,8.1002,8.1241,8.0842,8.1002,1061800.0
2009-01-12 16:00:00,10.15,10.18,10.14,10.18,28800.0,8.0842,8.1081,8.0763,8.1081,28800.0
2009-01-12 16:10:00,10.18,10.18,10.18,10.18,0.0,8.1081,8.1081,8.1081,8.1081,0.0
2009-01-13 09:30:00,10.13,10.2,10.09,10.18,227400.0,8.0683,8.1241,8.0365,8.1081,227400.0
2009-01-13 09:40:00,10.18,10.37,10.15,10.33,549400.0,8.1081,8.2595,8.0842,8.2276,549400.0
2009-01-13 09:50:00,10.33,10.34,10.28,10.29,158200.0,8.2276,8.2356,8.1878,8.1957,158200.0
2009-01-13 10:00:00,10.29,10.31,10.27,10.3,166800.0,8.1957,8.2117,8.1798,8.2037,166800.0
2009-01-13 10:10:00,10.31,10.34,10.28,10.3,101600.0,8.2117,8.2356,8.1878,8.2037,101600.0
2009-01-13 10:20:00,10.3,10.3,10.23,10.24,219800.0,8.2037,8.2037,8.148,8.1559,219800.0
2009-01-13 10:30:00,10.24,10.24,10.19,10.2,226800.0,8.1559,8.1559,8.1161,8.1241,226800.0
2009-01-13 10:40:00,10.2,10.26,10.2,10.26,232200.0,8.1241,8.1719,8.1241,8.1719,232200.0
2009-01-13 10:50:00,10.25,10.3,10.24,10.28,74400.0,8.1639,8.2037,8.1559,8.1878,74400.0
2009-01-13 11:00:00,10.28,10.31,10.26,10.31,43600.0,8.1878,8.2117,8.1719,8.2117,43600.0
2009-01-13 11:10:00,10.31,10.31,10.24,10.26,85600.0,8.2117,8.2117,8.1559,8.1719,85600.0
2009-01-13 11:20:00,10.25,10.29,10.22,10.29,61800.0,8.1639,8.1957,8.14,8.1957,61800.0
2009-01-13 11:30:00,10.29,10.31,10.28,10.28,119400.0,8.1957,8.2117,8.1878,8.1878,119400.0
2009-01-13 11:40:00,10.28,10.3,10.25,10.26,98600.0,8.1878,8.2037,8.1639,8.1719,98600.0
2009-01-13 11:50:00,10.27,10.3,10.24,10.3,207200.0,8.1798,8.2037,8.1559,8.2037,207200.0
2009-01-13 12:00:00,10.31,10.31,10.26,10.27,89000.0,8.2117,8.2117,8.1719,8.1798,89000.0
2009-01-13 12:10:00,10.26,10.26,10.22,10.22,70000.0,8.1719,8.1719,8.14,8.14,70000.0
2009-01-13 12:20:00,10.22,10.25,10.22,10.24,42000.0,8.14,8.1639,8.14,8.1559,42000.0
2009-01-13 12:30:00,10.24,10.26,10.23,10.26,246200.0,8.1559,8.1719,8.148,8.1719,246200.0
2009-01-13 12:40:00,10.26,10.26,10.21,10.22,55200.0,8.1719,8.1719,8.132,8.14,55200.0
2009-01-13 12:50:00,10.22,10.24,10.2,10.2,66000.0,8.14,8.1559,8.1241,8.1241,66000.0
2009-01-13 13:00:00,10.2,10.21,10.18,10.19,94800.0,8.1241,8.132,8.1081,8.1161,94800.0
2009-01-13 13:10:00,10.19,10.2,10.17,10.17,98400.0,8.1161,8.1241,8.1002,8.1002,98400.0
2009-01-13 13:20:00,10.15,10.15,10.12,10.13,75600.0,8.0842,8.0842,8.0603,8.0683,75600.0
2009-01-13 13:30:00,10.13,10.13,10.12,10.13,58800.0,8.0683,8.0683,8.0603,8.0683,58800.0
2009-01-13 13:40:00,10.13,10.13,10.05,10.05,98200.0,8.0683,8.0683,8.0046,8.0046,98200.0
2009-01-13 13:50:00,10.05,10.06,10.02,10.03,137200.0,8.0046,8.0126,7.9807,7.9887,137200.0
2009-01-13 14:00:00,10.03,10.09,10.03,10.08,161600.0,7.9887,8.0365,7.9887,8.0285,161600.0
2009-01-13 14:10:00,10.07,10.1,10.07,10.08,80200.0,8.0205,8.0444,8.0205,8.0285,80200.0
2009-01-13 14:20:00,10.08,10.08,10.01,10.03,60600.0,8.0285,8.0285,7.9727,7.9887,60600.0
2009-01-13 14:30:00,10.03,10.12,10.03,10.12,86800.0,7.9887,8.0603,7.9887,8.0603,86800.0
2009-01-13 14:40:00,10.12,10.18,10.11,10.15,73800.0,8.0603,8.1081,8.0524,8.0842,73800.0
2009-01-13 14:50:00,10.14,10.17,10.11,10.11,131400.0,8.0763,8.1002,8.0524,8.0524,131400.0
2009-01-13 15:00:00,10.1,10.1,10.03,10.04,308800.0,8.0444,8.0444,7.9887,7.9966,308800.0
2009-01-13 15:10:00,10.04,10.13,10.03,10.11,246600.0,7.9966,8.0683,7.9887,8.0524,246600.0
2009-01-13 15:20:00,10.11,10.17,10.09,10.15,211800.0,8.0524,8.1002,8.0365,8.0842,211800.0
2009-01-13 15:30:00,10.15,10.2,10.09,10.19,1008400.0,8.0842,8.1241,8.0365,8.1161,1008400.0
2009-01-13 15:40:00,10.19,10.22,10.15,10.2,479400.0,8.1161,8.14,8.0842,8.1241,479400.0
2009-01-13 15:50:00,10.2,10.21,10.14,10.15,590800.0,8.1241,8.132,8.0763,8.0842,590800.0
2009-01-13 16:00:00,10.16,10.16,10.15,10.15,2200.0,8.0922,8.0922,8.0842,8.0842,2200.0
2009-01-13 16:10:00,10.15,10.15,10.15,10.15,0.0,8.0842,8.0842,8.0842,8.0842,0.0
2009-01-14 09:30:00,9.97,9.97,9.88,9.9,273600.0,7.9409,7.9409,7.8692,7.8851,273600.0
2009-01-14 09:40:00,9.91,9.93,9.81,9.83,388400.0,7.8931,7.909,7.8134,7.8294,388400.0
2009-01-14 09:50:00,9.83,9.86,9.8,9.83,136200.0,7.8294,7.8533,7.8055,7.8294,136200.0
2009-01-14 10:00:00,9.83,9.84,9.8,9.83,537400.0,7.8294,7.8373,7.8055,7.8294,537400.0
2009-01-14 10:10:00,9.83,9.84,9.81,9.81,1171200.0,7.8294,7.8373,7.8134,7.8134,1171200.0
2009-01-14 10:20:00,9.81,9.84,9.81,9.83,459800.0,7.8134,7.8373,7.8134,7.8294,459800.0
2009-01-14 10:30:00,9.83,9.84,9.81,9.81,1429600.0,7.8294,7.8373,7.8134,7.8134,1429600.0
2009-01-14 10:40:00,9.81,9.81,9.79,9.8,1061600.0,7.8134,7.8134,7.7975,7.8055,1061600.0
2009-01-14 10:50:00,9.8,9.83,9.79,9.81,406600.0,7.8055,7.8294,7.7975,7.8134,406600.0
2009-01-14 11:00:00,9.81,9.83,9.81,9.81,1101800.0,7.8134,7.8294,7.8134,7.8134,1101800.0
2009-01-14 11:10:00,9.81,9.82,9.8,9.82,1062200.0,7.8134,7.8214,7.8055,7.8214,1062200.0
2009-01-14 11:20:00,9.83,9.85,9.83,9.85,101000.0,7.8294,7.8453,7.8294,7.8453,101000.0
2009-01-14 11:30:00,9.84,9.85,9.83,9.83,230600.0,7.8373,7.8453,7.8294,7.8294,230600.0
2009-01-14 11:40:00,9.83,9.85,9.82,9.85,440800.0,7.8294,7.8453,7.8214,7.8453,440800.0
2009-01-14 11:50:00,9.85,9.88,9.85,9.87,262400.0,7.8453,7.8692,7.8453,7.8612,262400.0
2009-01-14 12:00:00,9.86,9.86,9.83,9.86,137600.0,7.8533,7.8533,7.8294,7.8533,137600.0
2009-01-14 12:10:00,9.86,9.87,9.83,9.83,133000.0,7.8533,7.8612,7.8294,7.8294,133000.0
2009-01-14 12:20:00,9.84,9.84,9.82,9.84,141400.0,7.8373,7.8373,7.8214,7.8373,141400.0
2009-01-14 12:30:00,9.84,9.85,9.81,9.81,110400.0,7.8373,7.8453,7.8134,7.8134,110400.0
2009-01-14 12:40:00,9.81,9.81,9.8,9.81,150800.0,7.8134,7.8134,7.8055,7.8134,150800.0
2009-01-14 12:50:00,9.81,9.87,9.81,9.85,54800.0,7.8134,7.8612,7.8134,7.8453,54800.0
2009-01-14 13:00:00,9.85,9.85,9.83,9.84,76800.0,7.8453,7.8453,7.8294,7.8373,76800.0
2009-01-14 13:10:00,9.83,9.83,9.8,9.8,73600.0,7.8294,7.8294,7.8055,7.8055,73600.0
2009-01-14 13:20:00,9.81,9.81,9.78,9.79,71400.0,7.8134,7.8134,7.7895,7.7975,71400.0
2009-01-14 13:30:00,9.79,9.81,9.78,9.79,141600.0,7.7975,7.8134,7.7895,7.7975,141600.0
2009-01-14 13:40:00,9.79,9.81,9.78,9.8,154000.0,7.7975,7.8134,7.7895,7.8055,154000.0
2009-01-14 13:50:00,9.81,9.81,9.79,9.8,67600.0,7.8134,7.8134,7.7975,7.8055,67600.0
2009-01-14 14:00:00,9.79,9.81,9.77,9.81,146200.0,7.7975,7.8134,7.7816,7.8134,146200.0
2009-01-14 14:10:00,9.81,9.85,9.81,9.83,224800.0,7.8134,7.8453,7.8134,7.8294,224800.0
2009-01-14 14:20:00,9.83,9.84,9.81,9.83,141200.0,7.8294,7.8373,7.8134,7.8294,141200.0
2009-01-14 14:30:00,9.83,9.89,9.83,9.87,405400.0,7.8294,7.8772,7.8294,7.8612,405400.0
2009-01-14 14:40:00,9.88,9.88,9.85,9.85,296400.0,7.8692,7.8692,7.8453,7.8453,296400.0
2009-01-14 14:50:00,9.85,9.88,9.85,9.85,169600.0,7.8453,7.8692,7.8453,7.8453,169600.0
2009-01-14 15:00:00,9.85,9.85,9.79,9.81,352200.0,7.8453,7.8453,7.7975,7.8134,352200.0
2009-01-14 15:10:00,9.81,9.82,9.77,9.8,253400.0,7.8134,7.8214,7.7816,7.8055,253400.0
2009-01-14 15:20:00,9.8,9.84,9.79,9.8,203400.0,7.8055,7.8373,7.7975,7.8055,203400.0
2009-01-14 15:30:00,9.8,9.85,9.77,9.78,315800.0,7.8055,7.8453,7.7816,7.7895,315800.0
2009-01-14 15:40:00,9.78,9.85,9.76,9.83,833400.0,7.7895,7.8453,7.7736,7.8294,833400.0
2009-01-14 15:50:00,9.83,9.84,9.78,9.79,1056400.0,7.8294,7.8373,7.7895,7.7975,1056400.0
2009-01-14 16:00:00,9.8,9.8,9.75,9.78,20600.0,7.8055,7.8055,7.7656,7.7895,20600.0
2009-01-14 16:10:00,9.79,9.79,9.78,9.78,10200.0,7.7975,7.7975,7.7895,7.7895,10200.0
2009-01-15 09:30:00,9.8,9.8,9.69,9.76,454600.0,7.8055,7.8055,7.7179,7.7736,454600.0
2009-01-15 09:40:00,9.75,9.75,9.68,9.7,381400.0,7.7656,7.7656,7.7099,7.7258,381400.0
2009-01-15 09:50:00,9.7,9.81,9.7,9.81,670800.0,7.7258,7.8134,7.7258,7.8134,670800.0
2009-01-15 10:00:00,9.81,9.85,9.78,9.79,691400.0,7.8134,7.8453,7.7895,7.7975,691400.0
2009-01-15 10:10:00,9.79,9.79,9.7,9.7,55600.0,7.7975,7.7975,7.7258,7.7258,55600.0
2009-01-15 10:20:00,9.71,9.72,9.66,9.68,305400.0,7.7338,7.7418,7.694,7.7099,305400.0
2009-01-15 10:30:00,9.68,9.69,9.64,9.65,291000.0,7.7099,7.7179,7.678,7.686,291000.0
2009-01-15 10:40:00,9.65,9.71,9.65,9.7,312200.0,7.686,7.7338,7.686,7.7258,312200.0
2009-01-15 10:50:00,9.7,9.72,9.7,9.71,84200.0,7.7258,7.7418,7.7258,7.7338,84200.0
2009-01-15 11:00:00,9.71,9.75,9.7,9.75,151400.0,7.7338,7.7656,7.7258,7.7656,151400.0
2009-01-15 11:10:00,9.75,9.77,9.72,9.72,284600.0,7.7656,7.7816,7.7418,7.7418,284600.0
2009-01-15 11:20:00,9.72,9.78,9.72,9.77,35200.0,7.7418,7.7895,7.7418,7.7816,35200.0
2009-01-15 11:30:00,9.76,9.78,9.74,9.75,140400.0,7.7736,7.7895,7.7577,7.7656,140400.0
2009-01-15 11:40:00,9.74,9.75,9.72,9.72,617400.0,7.7577,7.7656,7.7418,7.7418,617400.0
2009-01-15 11:50:00,9.72,9.76,9.72,9.75,138000.0,7.7418,7.7736,7.7418,7.7656,138000.0
2009-01-15 12:00:00,9.74,9.77,9.72,9.72,137600.0,7.7577,7.7816,7.7418,7.7418,137600.0
2009-01-15 12:10:00,9.72,9.77,9.72,9.76,77400.0,7.7418,7.7816,7.7418,7.7736,77400.0
2009-01-15 12:20:00,9.76,9.76,9.71,9.72,111400.0,7.7736,7.7736,7.7338,7.7418,111400.0
2009-01-15 12:30:00,9.72,9.72,9.68,9.68,659000.0,7.7418,7.7418,7.7099,7.7099,659000.0
2009-01-15 12:40:00,9.68,9.72,9.68,9.72,386400.0,7.7099,7.7418,7.7099,7.7418,386400.0
2009-01-15 12:50:00,9.72,9.74,9.72,9.72,223000.0,7.7418,7.7577,7.7418,7.7418,223000.0
2009-01-15 13:00:00,9.73,9.76,9.73,9.76,231000.0,7.7497,7.7736,7.7497,7.7736,231000.0
2009-01-15 13:10:00,9.76,9.79,9.73,9.78,313800.0,7.7736,7.7975,7.7497,7.7895,313800.0
2009-01-15 13:20:00,9.78,9.84,9.77,9.84,462600.0,7.7895,7.8373,7.7816,7.8373,462600.0
2009-01-15 13:30:00,9.84,9.93,9.84,9.93,705600.0,7.8373,7.909,7.8373,7.909,705600.0
2009-01-15 13:40:00,9.93,9.97,9.93,9.95,1325400.0,7.909,7.9409,7.909,7.9249,1325400.0
2009-01-15 13:50:00,9.95,10.1,9.95,10.06,959600.0,7.9249,8.0444,7.9249,8.0126,959600.0
2009-01-15 14:00:00,10.08,10.13,10.06,10.11,1026600.0,8.0285,8.0683,8.0126,8.0524,1026600.0
2009-01-15 14:10:00,10.11,10.14,10.06,10.13,697000.0,8.0524,8.0763,8.0126,8.0683,697000.0
2009-01-15 14:20:00,10.13,10.21,10.1,10.17,1259400.0,8.0683,8.132,8.0444,8.1002,1259400.0
2009-01-15 14:30:00,10.2,10.26,10.17,10.24,946600.0,8.1241,8.1719,8.1002,8.1559,946600.0
2009-01-15 14:40:00,10.24,10.34,10.22,10.3,1635200.0,8.1559,8.2356,8.14,8.2037,1635200.0
2009-01-15 14:50:00,10.31,10.33,10.2,10.21,1162800.0,8.2117,8.2276,8.1241,8.132,1162800.0
2009-01-15 15:00:00,10.2,10.26,10.15,10.17,636200.0,8.1241,8.1719,8.0842,8.1002,636200.0
2009-01-15 15:10:00,10.19,10.25,10.17,10.25,518600.0,8.1161,8.1639,8.1002,8.1639,518600.0
2009-01-15 15:20:00,10.25,10.25,10.09,10.13,803200.0,8.1639,8.1639,8.0365,8.0683,803200.0
2009-01-15 15:30:00,10.13,10.13,10.02,10.09,1050800.0,8.0683,8.0683,7.9807,8.0365,1050800.0
2009-01-15 15:40:00,10.09,10.09,9.96,10.0,957000.0,8.0365,8.0365,7.9329,7.9648,957000.0
2009-01-15 15:50:00,10.01,10.13,10.01,10.11,1849200.0,7.9727,8.0683,7.9727,8.0524,1849200.0
2009-01-15 16:00:00,10.1,10.13,10.1,10.11,2053800.0,8.0444,8.0683,8.0444,8.0524,2053800.0
2009-01-15 16:10:00,10.11,10.15,10.11,10.15,4600.0,8.0524,8.0842,8.0524,8.0842,4600.0
2009-01-16 09:30:00,10.26,10.35,10.17,10.19,561600.0,8.1719,8.2435,8.1002,8.1161,561600.0
2009-01-16 09:40:00,10.21,10.28,10.17,10.24,373400.0,8.132,8.1878,8.1002,8.1559,373400.0
2009-01-16 09:50:00,10.24,10.26,10.18,10.23,323800.0,8.1559,8.1719,8.1081,8.148,323800.0
2009-01-16 10:00:00,10.23,10.27,10.2,10.22,1072400.0,8.148,8.1798,8.1241,8.14,1072400.0
2009-01-16 10:10:00,10.22,10.22,10.17,10.17,130800.0,8.14,8.14,8.1002,8.1002,130800.0
2009-01-16 10:20:00,10.17,10.26,10.17,10.24,170200.0,8.1002,8.1719,8.1002,8.1559,170200.0
2009-01-16 10:30:00,10.24,10.29,10.22,10.29,314000.0,8.1559,8.1957,8.14,8.1957,314000.0
2009-01-16 10:40:00,10.29,10.29,10.22,10.22,201800.0,8.1957,8.1957,8.14,8.14,201800.0
2009-01-16 10:50:00,10.22,10.25,10.2,10.23,197200.0,8.14,8.1639,8.1241,8.148,197200.0
2009-01-16 11:00:00,10.23,10.24,10.18,10.21,215800.0,8.148,8.1559,8.1081,8.132,215800.0
2009-01-16 11:10:00,10.2,10.22,10.19,10.21,293800.0,8.1241,8.14,8.1161,8.132,293800.0
2009-01-16 11:20:00,10.21,10.26,10.21,10.25,224600.0,8.132,8.1719,8.132,8.1639,224600.0
2009-01-16 11:30:00,10.24,10.26,10.12,10.15,242400.0,8.1559,8.1719,8.0603,8.0842,242400.0
2009-01-16 11:40:00,10.15,10.17,10.13,10.15,227400.0,8.0842,8.1002,8.0683,8.0842,227400.0
2009-01-16 11:50:00,10.15,10.15,10.08,10.11,162200.0,8.0842,8.0842,8.0285,8.0524,162200.0
2009-01-16 12:00:00,10.11,10.12,10.05,10.05,253000.0,8.0524,8.0603,8.0046,8.0046,253000.0
2009-01-16 12:10:00,10.05,10.06,9.99,10.01,463400.0,8.0046,8.0126,7.9568,7.9727,463400.0
2009-01-16 12:20:00,10.01,10.01,9.97,9.97,501000.0,7.9727,7.9727,7.9409,7.9409,501000.0
2009-01-16 12:30:00,9.97,10.02,9.96,10.02,700400.0,7.9409,7.9807,7.9329,7.9807,700400.0
2009-01-16 12:40:00,10.02,10.04,10.02,10.04,106400.0,7.9807,7.9966,7.9807,7.9966,106400.0
2009-01-16 12:50:00,10.04,10.11,10.04,10.1,353800.0,7.9966,8.0524,7.9966,8.0444,353800.0
2009-01-16 13:00:00,10.1,10.15,10.08,10.08,117000.0,8.0444,8.0842,8.0285,8.0285,117000.0
2009-01-16 13:10:00,10.08,10.15,10.04,10.07,254600.0,8.0285,8.0842,7.9966,8.0205,254600.0
2009-01-16 13:20:00,10.06,10.09,10.05,10.09,229800.0,8.0126,8.0365,8.0046,8.0365,229800.0
2009-01-16 13:30:00,10.1,10.19,10.09,10.18,489200.0,8.0444,8.1161,8.0365,8.1081,489200.0
2009-01-16 13:40:00,10.18,10.2,10.14,10.15,97200.0,8.1081,8.1241,8.0763,8.0842,97200.0
2009-01-16 13:50:00,10.15,10.18,10.12,10.18,263600.0,8.0842,8.1081,8.0603,8.1081,263600.0
2009-01-16 14:00:00,10.18,10.24,10.15,10.21,229800.0,8.1081,8.1559,8.0842,8.132,229800.0
2009-01-16 14:10:00,10.22,10.24,10.18,10.19,335400.0,8.14,8.1559,8.1081,8.1161,335400.0
2009-01-16 14:20:00,10.19,10.23,10.17,10.22,184800.0,8.1161,8.148,8.1002,8.14,184800.0
2009-01-16 14:30:00,10.22,10.27,10.17,10.2,309600.0,8.14,8.1798,8.1002,8.1241,309600.0
2009-01-16 14:40:00,10.21,10.24,10.15,10.2,580800.0,8.132,8.1559,8.0842,8.1241,580800.0
2009-01-16 14:50:00,10.2,10.28,10.2,10.28,278600.0,8.1241,8.1878,8.1241,8.1878,278600.0
2009-01-16 15:00:00,10.28,10.28,10.2,10.25,380400.0,8.1878,8.1878,8.1241,8.1639,380400.0
2009-01-16 15:10:00,10.26,10.36,10.26,10.33,428600.0,8.1719,8.2515,8.1719,8.2276,428600.0
2009-01-16 15:20:00,10.33,10.37,10.27,10.28,417600.0,8.2276,8.2595,8.1798,8.1878,417600.0
2009-01-16 15:30:00,10.26,10.34,10.25,10.31,656600.0,8.1719,8.2356,8.1639,8.2117,656600.0
2009-01-16 15:40:00,10.3,10.32,10.27,10.29,414600.0,8.2037,8.2196,8.1798,8.1957,414600.0
2009-01-16 15:50:00,10.29,10.32,10.18,10.31,1461800.0,8.1957,8.2196,8.1081,8.2117,1461800.0
2009-01-16 16:00:00,10.29,10.31,10.18,10.18,33400.0,8.1957,8.2117,8.1081,8.1081,33400.0
2009-01-16 16:10:00,10.18,10.18,10.18,10.18,0.0,8.1081,8.1081,8.1081,8.1081,0.0
2009-01-20 09:30:00,10.24,10.27,10.05,10.06,296000.0,8.1559,8.1798,8.0046,8.0126,296000.0
2009-01-20 09:40:00,10.06,10.1,9.95,9.96,294400.0,8.0126,8.0444,7.9249,7.9329,294400.0
2009-01-20 09:50:00,9.96,9.99,9.92,9.95,339800.0,7.9329,7.9568,7.9011,7.9249,339800.0
2009-01-20 10:00:00,9.94,9.97,9.85,9.97,402000.0,7.917,7.9409,7.8453,7.9409,402000.0
2009-01-20 10:10:00,9.96,10.02,9.94,10.0,470800.0,7.9329,7.9807,7.917,7.9648,470800.0
2009-01-20 10:20:00,10.0,10.04,9.99,10.04,236800.0,7.9648,7.9966,7.9568,7.9966,236800.0
2009-01-20 10:30:00,10.04,10.05,9.99,10.0,134400.0,7.9966,8.0046,7.9568,7.9648,134400.0
2009-01-20 10:40:00,10.01,10.01,9.95,9.98,123200.0,7.9727,7.9727,7.9249,7.9488,123200.0
2009-01-20 10:50:00,9.97,10.0,9.94,9.95,71800.0,7.9409,7.9648,7.917,7.9249,71800.0
2009-01-20 11:00:00,9.95,9.99,9.95,9.95,137400.0,7.9249,7.9568,7.9249,7.9249,137400.0
2009-01-20 11:10:00,9.95,9.95,9.92,9.93,51800.0,7.9249,7.9249,7.9011,7.909,51800.0
2009-01-20 11:20:00,9.93,9.93,9.9,9.92,43800.0,7.909,7.909,7.8851,7.9011,43800.0
2009-01-20 11:30:00,9.92,10.02,9.92,10.01,305200.0,7.9011,7.9807,7.9011,7.9727,305200.0
2009-01-20 11:40:00,10.01,10.02,9.99,9.99,48400.0,7.9727,7.9807,7.9568,7.9568,48400.0
2009-01-20 11:50:00,9.99,9.99,9.91,9.92,125200.0,7.9568,7.9568,7.8931,7.9011,125200.0
2009-01-20 12:00:00,9.92,9.98,9.92,9.94,62000.0,7.9011,7.9488,7.9011,7.917,62000.0
2009-01-20 12:10:00,9.94,10.0,9.94,9.97,57800.0,7.917,7.9648,7.917,7.9409,57800.0
2009-01-20 12:20:00,9.95,9.95,9.87,9.89,351200.0,7.9249,7.9249,7.8612,7.8772,351200.0
2009-01-20 12:30:00,9.88,9.97,9.88,9.95,149000.0,7.8692,7.9409,7.8692,7.9249,149000.0
2009-01-20 12:40:00,9.94,9.99,9.93,9.95,66000.0,7.917,7.9568,7.909,7.9249,66000.0
2009-01-20 12:50:00,9.96,9.97,9.9,9.9,189600.0,7.9329,7.9409,7.8851,7.8851,189600.0
2009-01-20 13:00:00,9.9,9.95,9.86,9.87,395600.0,7.8851,7.9249,7.8533,7.8612,395600.0
2009-01-20 13:10:00,9.86,9.88,9.83,9.85,452400.0,7.8533,7.8692,7.8294,7.8453,452400.0
2009-01-20 13:20:00,9.84,9.88,9.83,9.87,173600.0,7.8373,7.8692,7.8294,7.8612,173600.0
2009-01-20 13:30:00,9.86,9.87,9.81,9.84,285200.0,7.8533,7.8612,7.8134,7.8373,285200.0
2009-01-20 13:40:00,9.85,9.88,9.8,9.8,302200.0,7.8453,7.8692,7.8055,7.8055,302200.0
2009-01-20 13:50:00,9.8,9.83,9.8,9.8,193800.0,7.8055,7.8294,7.8055,7.8055,193800.0
2009-01-20 14:00:00,9.8,9.84,9.77,9.82,199200.0,7.8055,7.8373,7.7816,7.8214,199200.0
2009-01-20 14:10:00,9.82,9.82,9.77,9.78,82400.0,7.8214,7.8214,7.7816,7.7895,82400.0
2009-01-20 14:20:00,9.77,9.78,9.72,9.78,1007400.0,7.7816,7.7895,7.7418,7.7895,1007400.0
2009-01-20 14:30:00,9.78,9.82,9.76,9.8,190600.0,7.7895,7.8214,7.7736,7.8055,190600.0
2009-01-20 14:40:00,9.8,9.81,9.71,9.72,548600.0,7.8055,7.8134,7.7338,7.7418,548600.0
2009-01-20 14:50:00,9.73,9.81,9.72,9.76,171400.0,7.7497,7.8134,7.7418,7.7736,171400.0
2009-01-20 15:00:00,9.75,9.75,9.67,9.68,641200.0,7.7656,7.7656,7.7019,7.7099,641200.0
2009-01-20 15:10:00,9.68,9.69,9.61,9.67,1276000.0,7.7099,7.7179,7.6541,7.7019,1276000.0
2009-01-20 15:20:00,9.67,9.74,9.65,9.72,388800.0,7.7019,7.7577,7.686,7.7418,388800.0
2009-01-20 15:30:00,9.72,9.82,9.71,9.77,790600.0,7.7418,7.8214,7.7338,7.7816,790600.0
2009-01-20 15:40:00,9.76,9.77,9.67,9.72,1697400.0,7.7736,7.7816,7.7019,7.7418,1697400.0
2009-01-20 15:50:00,9.72,9.72,9.67,9.69,1986800.0,7.7418,7.7418,7.7019,7.7179,1986800.0
2009-01-20 16:00:00,9.69,9.71,9.69,9.7,21000.0,7.7179,7.7338,7.7179,7.7258,21000.0
2009-01-20 16:10:00,9.7,9.7,9.7,9.7,0.0,7.7258,7.7258,7.7258,7.7258,0.0
2009-01-21 09:30:00,9.81,9.83,9.71,9.72,174200.0,7.8134,7.8294,7.7338,7.7418,174200.0
2009-01-21 09:40:00,9.72,9.72,9.63,9.7,696000.0,7.7418,7.7418,7.6701,7.7258,696000.0
2009-01-21 09:50:00,9.7,9.81,9.69,9.77,457200.0,7.7258,7.8134,7.7179,7.7816,457200.0
2009-01-21 10:00:00,9.77,9.79,9.72,9.72,90600.0,7.7816,7.7975,7.7418,7.7418,90600.0
2009-01-21 10:10:00,9.72,9.76,9.68,9.76,164400.0,7.7418,7.7736,7.7099,7.7736,164400.0
2009-01-21 10:20:00,9.77,9.78,9.68,9.68,193000.0,7.7816,7.7895,7.7099,7.7099,193000.0
2009-01-21 10:30:00,9.68,9.69,9.64,9.67,506400.0,7.7099,7.7179,7.678,7.7019,506400.0
2009-01-21 10:40:00,9.66,9.66,9.61,9.63,244400.0,7.694,7.694,7.6541,7.6701,244400.0
2009-01-21 10:50:00,9.63,9.63,9.56,9.57,476000.0,7.6701,7.6701,7.6143,7.6223,476000.0
2009-01-21 11:00:00,9.58,9.65,9.58,9.62,194400.0,7.6302,7.686,7.6302,7.6621,194400.0
2009-01-21 11:10:00,9.62,9.62,9.56,9.59,311800.0,7.6621,7.6621,7.6143,7.6382,311800.0
2009-01-21 11:20:00,9.59,9.63,9.59,9.62,80800.0,7.6382,7.6701,7.6382,7.6621,80800.0
2009-01-21 11:30:00,9.62,9.65,9.61,9.62,439600.0,7.6621,7.686,7.6541,7.6621,439600.0
2009-01-21 11:40:00,9.62,9.67,9.59,9.64,683800.0,7.6621,7.7019,7.6382,7.678,683800.0
2009-01-21 11:50:00,9.65,9.69,9.63,9.63,174600.0,7.686,7.7179,7.6701,7.6701,174600.0
2009-01-21 12:00:00,9.64,9.7,9.63,9.7,280200.0,7.678,7.7258,7.6701,7.7258,280200.0
2009-01-21 12:10:00,9.7,9.73,9.69,9.71,368600.0,7.7258,7.7497,7.7179,7.7338,368600.0
2009-01-21 12:20:00,9.71,9.74,9.67,9.68,188600.0,7.7338,7.7577,7.7019,7.7099,188600.0
2009-01-21 12:30:00,9.67,9.72,9.66,9.68,96200.0,7.7019,7.7418,7.694,7.7099,96200.0
2009-01-21 12:40:00,9.67,9.7,9.65,9.67,96000.0,7.7019,7.7258,7.686,7.7019,96000.0
2009-01-21 12:50:00,9.67,9.72,9.64,9.72,112800.0,7.7019,7.7418,7.678,7.7418,112800.0
2009-01-21 13:00:00,9.71,9.75,9.7,9.72,344600.0,7.7338,7.7656,7.7258,7.7418,344600.0
2009-01-21 13:10:00,9.72,9.72,9.67,9.69,316400.0,7.7418,7.7418,7.7019,7.7179,316400.0
2009-01-21 13:20:00,9.69,9.69,9.63,9.64,43400.0,7.7179,7.7179,7.6701,7.678,43400.0
2009-01-21 13:30:00,9.64,9.73,9.63,9.72,131800.0,7.678,7.7497,7.6701,7.7418,131800.0
2009-01-21 13:40:00,9.72,9.74,9.69,9.72,152800.0,7.7418,7.7577,7.7179,7.7418,152800.0
2009-01-21 13:50:00,9.71,9.74,9.7,9.74,135800.0,7.7338,7.7577,7.7258,7.7577,135800.0
2009-01-21 14:00:00,9.74,9.74,9.7,9.72,137600.0,7.7577,7.7577,7.7258,7.7418,137600.0
2009-01-21 14:10:00,9.72,9.78,9.71,9.77,419200.0,7.7418,7.7895,7.7338,7.7816,419200.0
2009-01-21 14:20:00,9.78,9.79,9.74,9.76,101000.0,7.7895,7.7975,7.7577,7.7736,101000.0
2009-01-21 14:30:00,9.77,9.83,9.77,9.81,630200.0,7.7816,7.8294,7.7816,7.8134,630200.0
2009-01-21 14:40:00,9.81,9.84,9.79,9.79,173200.0,7.8134,7.8373,7.7975,7.7975,173200.0
2009-01-21 14:50:00,9.79,9.85,9.78,9.85,422600.0,7.7975,7.8453,7.7895,7.8453,422600.0
2009-01-21 15:00:00,9.84,9.9,9.81,9.9,234200.0,7.8373,7.8851,7.8134,7.8851,234200.0
2009-01-21 15:10:00,9.91,9.94,9.9,9.94,977200.0,7.8931,7.917,7.8851,7.917,977200.0
2009-01-21 15:20:00,9.94,9.95,9.85,9.87,588600.0,7.917,7.9249,7.8453,7.8612,588600.0
2009-01-21 15:30:00,9.88,9.95,9.85,9.94,386800.0,7.8692,7.9249,7.8453,7.917,386800.0
2009-01-21 15:40:00,9.94,9.95,9.9,9.9,761600.0,7.917,7.9249,7.8851,7.8851,761600.0
2009-01-21 15:50:00,9.9,10.0,9.88,9.97,457400.0,7.8851,7.9648,7.8692,7.9409,457400.0
2009-01-21 16:00:00,9.97,9.97,9.96,9.97,6400.0,7.9409,7.9409,7.9329,7.9409,6400.0
2009-01-21 16:10:00,9.97,9.97,9.97,9.97,0.0,7.9409,7.9409,7.9409,7.9409,0.0
2009-01-22 09:30:00,9.86,9.9,9.74,9.88,458800.0,7.8533,7.8851,7.7577,7.8692,458800.0
2009-01-22 09:40:00,9.9,9.92,9.81,9.84,1176000.0,7.8851,7.9011,7.8134,7.8373,1176000.0
2009-01-22 09:50:00,9.83,9.88,9.8,9.81,591200.0,7.8294,7.8692,7.8055,7.8134,591200.0
2009-01-22 10:00:00,9.8,9.87,9.78,9.85,613400.0,7.8055,7.8612,7.7895,7.8453,613400.0
2009-01-22 10:10:00,9.85,9.86,9.79,9.85,156200.0,7.8453,7.8533,7.7975,7.8453,156200.0
2009-01-22 10:20:00,9.85,9.86,9.77,9.79,570000.0,7.8453,7.8533,7.7816,7.7975,570000.0
2009-01-22 10:30:00,9.79,9.79,9.72,9.74,488000.0,7.7975,7.7975,7.7418,7.7577,488000.0
2009-01-22 10:40:00,9.73,9.76,9.72,9.74,196200.0,7.7497,7.7736,7.7418,7.7577,196200.0
2009-01-22 10:50:00,9.77,9.8,9.74,9.77,380600.0,7.7816,7.8055,7.7577,7.7816,380600.0
2009-01-22 11:00:00,9.77,9.78,9.74,9.75,138400.0,7.7816,7.7895,7.7577,7.7656,138400.0
2009-01-22 11:10:00,9.75,9.81,9.75,9.78,286800.0,7.7656,7.8134,7.7656,7.7895,286800.0
2009-01-22 11:20:00,9.78,9.81,9.74,9.75,120400.0,7.7895,7.8134,7.7577,7.7656,120400.0
2009-01-22 11:30:00,9.74,9.76,9.7,9.71,230800.0,7.7577,7.7736,7.7258,7.7338,230800.0
2009-01-22 11:40:00,9.71,9.74,9.7,9.73,228600.0,7.7338,7.7577,7.7258,7.7497,228600.0
2009-01-22 11:50:00,9.73,9.74,9.7,9.71,163800.0,7.7497,7.7577,7.7258,7.7338,163800.0
2009-01-22 12:00:00,9.71,9.72,9.66,9.69,382800.0,7.7338,7.7418,7.694,7.7179,382800.0
2009-01-22 12:10:00,9.7,9.72,9.68,9.72,432600.0,7.7258,7.7418,7.7099,7.7418,432600.0
2009-01-22 12:20:00,9.72,9.74,9.7,9.74,461600.0,7.7418,7.7577,7.7258,7.7577,461600.0
2009-01-22 12:30:00,9.74,9.79,9.72,9.78,223000.0,7.7577,7.7975,7.7418,7.7895,223000.0
2009-01-22 12:40:00,9.78,9.83,9.75,9.83,135200.0,7.7895,7.8294,7.7656,7.8294,135200.0
2009-01-22 12:50:00,9.81,9.83,9.79,9.79,48600.0,7.8134,7.8294,7.7975,7.7975,48600.0
2009-01-22 13:00:00,9.79,9.86,9.79,9.83,228200.0,7.7975,7.8533,7.7975,7.8294,228200.0
2009-01-22 13:10:00,9.83,9.83,9.79,9.83,404800.0,7.8294,7.8294,7.7975,7.8294,404800.0
2009-01-22 13:20:00,9.83,9.87,9.79,9.82,250400.0,7.8294,7.8612,7.7975,7.8214,250400.0
2009-01-22 13:30:00,9.82,9.86,9.79,9.85,164800.0,7.8214,7.8533,7.7975,7.8453,164800.0
2009-01-22 13:40:00,9.85,9.95,9.82,9.94,484600.0,7.8453,7.9249,7.8214,7.917,484600.0
2009-01-22 13:50:00,9.94,10.0,9.92,10.0,372000.0,7.917,7.9648,7.9011,7.9648,372000.0
2009-01-22 14:00:00,10.0,10.14,9.97,10.09,812400.0,7.9648,8.0763,7.9409,8.0365,812400.0
2009-01-22 14:10:00,10.09,10.17,10.06,10.15,867600.0,8.0365,8.1002,8.0126,8.0842,867600.0
2009-01-22 14:20:00,10.15,10.17,10.06,10.08,401800.0,8.0842,8.1002,8.0126,8.0285,401800.0
2009-01-22 14:30:00,10.08,10.1,10.02,10.08,414400.0,8.0285,8.0444,7.9807,8.0285,414400.0
2009-01-22 14:40:00,10.08,10.09,9.93,9.93,657000.0,8.0285,8.0365,7.909,7.909,657000.0
2009-01-22 14:50:00,9.93,10.02,9.93,10.02,330000.0,7.909,7.9807,7.909,7.9807,330000.0
2009-01-22 15:00:00,10.01,10.02,9.84,9.88,403600.0,7.9727,7.9807,7.8373,7.8692,403600.0
2009-01-22 15:10:00,9.88,9.95,9.84,9.87,337400.0,7.8692,7.9249,7.8373,7.8612,337400.0
2009-01-22 15:20:00,9.86,9.97,9.85,9.97,510800.0,7.8533,7.9409,7.8453,7.9409,510800.0
2009-01-22 15:30:00,9.96,9.96,9.88,9.9,322000.0,7.9329,7.9329,7.8692,7.8851,322000.0
2009-01-22 15:40:00,9.91,10.03,9.91,10.01,1149600.0,7.8931,7.9887,7.8931,7.9727,1149600.0
2009-01-22 15:50:00,10.01,10.01,9.93,9.95,830200.0,7.9727,7.9727,7.909,7.9249,830200.0
2009-01-22 16:00:00,9.96,9.96,9.93,9.93,400.0,7.9329,7.9329,7.909,7.909,400.0
2009-01-22 16:10:00,9.93,9.93,9.93,9.93,0.0,7.909,7.909,7.909,7.909,0.0
2009-01-23 09:30:00,9.75,9.81,9.67,9.79,166800.0,7.7656,7.8134,7.7019,7.7975,166800.0
2009-01-23 09:40:00,9.79,9.86,9.79,9.82,285000.0,7.7975,7.8533,7.7975,7.8214,285000.0
2009-01-23 09:50:00,9.82,9.89,9.81,9.83,533200.0,7.8214,7.8772,7.8134,7.8294,533200.0
2009-01-23 10:00:00,9.83,9.89,9.83,9.84,303200.0,7.8294,7.8772,7.8294,7.8373,303200.0
2009-01-23 10:10:00,9.84,9.9,9.83,9.88,371400.0,7.8373,7.8851,7.8294,7.8692,371400.0
2009-01-23 10:20:00,9.88,9.9,9.85,9.89,217800.0,7.8692,7.8851,7.8453,7.8772,217800.0
2009-01-23 10:30:00,9.89,9.89,9.82,9.83,277600.0,7.8772,7.8772,7.8214,7.8294,277600.0
2009-01-23 10:40:00,9.81,9.84,9.8,9.84,140800.0,7.8134,7.8373,7.8055,7.8373,140800.0
2009-01-23 10:50:00,9.84,9.9,9.84,9.88,526200.0,7.8373,7.8851,7.8373,7.8692,526200.0
2009-01-23 11:00:00,9.88,9.97,9.88,9.94,249800.0,7.8692,7.9409,7.8692,7.917,249800.0
2009-01-23 11:10:00,9.94,10.02,9.92,9.99,205800.0,7.917,7.9807,7.9011,7.9568,205800.0
2009-01-23 11:20:00,9.99,10.03,9.93,9.94,698800.0,7.9568,7.9887,7.909,7.917,698800.0
2009-01-23 11:30:00,9.94,9.96,9.9,9.93,661400.0,7.917,7.9329,7.8851,7.909,661400.0
2009-01-23 11:40:00,9.94,9.97,9.9,9.93,233000.0,7.917,7.9409,7.8851,7.909,233000.0
2009-01-23 11:50:00,9.93,9.94,9.84,9.87,320400.0,7.909,7.917,7.8373,7.8612,320400.0
2009-01-23 12:00:00,9.87,9.92,9.87,9.89,139400.0,7.8612,7.9011,7.8612,7.8772,139400.0
2009-01-23 12:10:00,9.89,9.94,9.89,9.9,156400.0,7.8772,7.917,7.8772,7.8851,156400.0
2009-01-23 12:20:00,9.9,9.97,9.9,9.96,212600.0,7.8851,7.9409,7.8851,7.9329,212600.0
2009-01-23 12:30:00,9.95,9.95,9.86,9.86,159400.0,7.9249,7.9249,7.8533,7.8533,159400.0
2009-01-23 12:40:00,9.86,9.96,9.86,9.94,140000.0,7.8533,7.9329,7.8533,7.917,140000.0
2009-01-23 12:50:00,9.94,9.97,9.86,9.9,386200.0,7.917,7.9409,7.8533,7.8851,386200.0
2009-01-23 13:00:00,9.9,9.95,9.87,9.9,227600.0,7.8851,7.9249,7.8612,7.8851,227600.0
2009-01-23 13:10:00,9.9,10.03,9.9,10.03,170400.0,7.8851,7.9887,7.8851,7.9887,170400.0
2009-01-23 13:20:00,10.02,10.03,9.99,9.99,347200.0,7.9807,7.9887,7.9568,7.9568,347200.0
2009-01-23 13:30:00,9.98,10.08,9.98,10.02,899400.0,7.9488,8.0285,7.9488,7.9807,899400.0
2009-01-23 13:40:00,10.02,10.09,10.02,10.08,394200.0,7.9807,8.0365,7.9807,8.0285,394200.0
2009-01-23 13:50:00,10.08,10.13,10.04,10.13,604600.0,8.0285,8.0683,7.9966,8.0683,604600.0
2009-01-23 14:00:00,10.13,10.17,10.1,10.11,558200.0,8.0683,8.1002,8.0444,8.0524,558200.0
2009-01-23 14:10:00,10.1,10.1,10.04,10.08,122600.0,8.0444,8.0444,7.9966,8.0285,122600.0
2009-01-23 14:20:00,10.06,10.13,10.06,10.06,373800.0,8.0126,8.0683,8.0126,8.0126,373800.0
2009-01-23 14:30:00,10.07,10.08,9.99,10.01,244000.0,8.0205,8.0285,7.9568,7.9727,244000.0
2009-01-23 14:40:00,10.02,10.05,9.97,10.01,375200.0,7.9807,8.0046,7.9409,7.9727,375200.0
2009-01-23 14:50:00,10.01,10.01,9.88,9.93,185600.0,7.9727,7.9727,7.8692,7.909,185600.0
2009-01-23 15:00:00,9.93,9.98,9.9,9.91,515000.0,7.909,7.9488,7.8851,7.8931,515000.0
2009-01-23 15:10:00,9.89,9.99,9.88,9.97,195400.0,7.8772,7.9568,7.8692,7.9409,195400.0
2009-01-23 15:20:00,9.97,10.02,9.94,9.94,156400.0,7.9409,7.9807,7.917,7.917,156400.0
2009-01-23 15:30:00,9.94,10.01,9.92,9.99,197000.0,7.917,7.9727,7.9011,7.9568,197000.0
2009-01-23 15:40:00,10.0,10.02,9.97,10.0,562600.0,7.9648,7.9807,7.9409,7.9648,562600.0
2009-01-23 15:50:00,10.0,10.03,9.99,10.0,644800.0,7.9648,7.9887,7.9568,7.9648,644800.0
2009-01-23 16:00:00,10.0,10.0,10.0,10.0,0.0,7.9648,7.9648,7.9648,7.9648,0.0
2009-01-23 16:10:00,10.0,10.0,10.0,10.0,0.0,7.9648,7.9648,7.9648,7.9648,0.0
2009-01-26 09:30:00,10.03,10.13,10.01,10.13,222200.0,7.9887,8.0683,7.9727,8.0683,222200.0
2009-01-26 09:40:00,10.13,10.23,10.13,10.18,384800.0,8.0683,8.148,8.0683,8.1081,384800.0
2009-01-26 09:50:00,10.18,10.19,10.13,10.18,178400.0,8.1081,8.1161,8.0683,8.1081,178400.0
2009-01-26 10:00:00,10.18,10.31,10.18,10.29,539200.0,8.1081,8.2117,8.1081,8.1957,539200.0
2009-01-26 10:10:00,10.29,10.31,10.25,10.26,218600.0,8.1957,8.2117,8.1639,8.1719,218600.0
2009-01-26 10:20:00,10.26,10.35,10.26,10.28,511000.0,8.1719,8.2435,8.1719,8.1878,511000.0
2009-01-26 10:30:00,10.29,10.31,10.26,10.26,129400.0,8.1957,8.2117,8.1719,8.1719,129400.0
2009-01-26 10:40:00,10.26,10.3,10.25,10.29,2007000.0,8.1719,8.2037,8.1639,8.1957,2007000.0
2009-01-26 10:50:00,10.29,10.3,10.27,10.28,399400.0,8.1957,8.2037,8.1798,8.1878,399400.0
2009-01-26 11:00:00,10.28,10.31,10.24,10.26,187400.0,8.1878,8.2117,8.1559,8.1719,187400.0
2009-01-26 11:10:00,10.26,10.27,10.21,10.22,197000.0,8.1719,8.1798,8.132,8.14,197000.0
2009-01-26 11:20:00,10.21,10.24,10.2,10.24,71800.0,8.132,8.1559,8.1241,8.1559,71800.0
2009-01-26 11:30:00,10.23,10.25,10.22,10.22,28600.0,8.148,8.1639,8.14,8.14,28600.0
2009-01-26 11:40:00,10.21,10.22,10.16,10.16,86000.0,8.132,8.14,8.0922,8.0922,86000.0
2009-01-26 11:50:00,10.16,10.18,10.16,10.18,51200.0,8.0922,8.1081,8.0922,8.1081,51200.0
2009-01-26 12:00:00,10.18,10.2,10.18,10.18,67200.0,8.1081,8.1241,8.1081,8.1081,67200.0
2009-01-26 12:10:00,10.18,10.18,10.14,10.15,74000.0,8.1081,8.1081,8.0763,8.0842,74000.0
2009-01-26 12:20:00,10.15,10.23,10.15,10.22,96800.0,8.0842,8.148,8.0842,8.14,96800.0
2009-01-26 12:30:00,10.22,10.22,10.15,10.19,152200.0,8.14,8.14,8.0842,8.1161,152200.0
2009-01-26 12:40:00,10.19,10.22,10.18,10.2,105200.0,8.1161,8.14,8.1081,8.1241,105200.0
2009-01-26 12:50:00,10.2,10.23,10.18,10.19,107400.0,8.1241,8.148,8.1081,8.1161,107400.0
2009-01-26 13:00:00,10.19,10.22,10.13,10.15,137400.0,8.1161,8.14,8.0683,8.0842,137400.0
2009-01-26 13:10:00,10.15,10.19,10.14,10.18,106200.0,8.0842,8.1161,8.0763,8.1081,106200.0
2009-01-26 13:20:00,10.17,10.2,10.14,10.16,118600.0,8.1002,8.1241,8.0763,8.0922,118600.0
2009-01-26 13:30:00,10.17,10.17,10.11,10.13,405000.0,8.1002,8.1002,8.0524,8.0683,405000.0
2009-01-26 13:40:00,10.13,10.18,10.13,10.13,109400.0,8.0683,8.1081,8.0683,8.0683,109400.0
2009-01-26 13:50:00,10.13,10.13,10.07,10.1,315000.0,8.0683,8.0683,8.0205,8.0444,315000.0
2009-01-26 14:00:00,10.1,10.1,9.99,10.01,321600.0,8.0444,8.0444,7.9568,7.9727,321600.0
2009-01-26 14:10:00,10.01,10.02,9.97,10.01,191600.0,7.9727,7.9807,7.9409,7.9727,191600.0
2009-01-26 14:20:00,10.02,10.05,10.0,10.02,244000.0,7.9807,8.0046,7.9648,7.9807,244000.0
2009-01-26 14:30:00,10.02,10.06,10.01,10.05,268400.0,7.9807,8.0126,7.9727,8.0046,268400.0
2009-01-26 14:40:00,10.04,10.1,10.01,10.09,219200.0,7.9966,8.0444,7.9727,8.0365,219200.0
2009-01-26 14:50:00,10.09,10.13,10.07,10.12,272400.0,8.0365,8.0683,8.0205,8.0603,272400.0
2009-01-26 15:00:00,10.13,10.18,10.12,10.18,439400.0,8.0683,8.1081,8.0603,8.1081,439400.0
2009-01-26 15:10:00,10.18,10.19,10.12,10.15,286400.0,8.1081,8.1161,8.0603,8.0842,286400.0
2009-01-26 15:20:00,10.15,10.23,10.14,10.18,253200.0,8.0842,8.148,8.0763,8.1081,253200.0
2009-01-26 15:30:00,10.18,10.21,10.13,10.13,342000.0,8.1081,8.132,8.0683,8.0683,342000.0
2009-01-26 15:40:00,10.13,10.17,10.1,10.15,1014800.0,8.0683,8.1002,8.0444,8.0842,1014800.0
2009-01-26 15:50:00,10.15,10.17,10.13,10.15,479600.0,8.0842,8.1002,8.0683,8.0842,479600.0
2009-01-26 16:00:00,10.15,10.15,10.13,10.15,21200.0,8.0842,8.0842,8.0683,8.0842,21200.0
2009-01-26 16:10:00,10.15,10.15,10.15,10.15,0.0,8.0842,8.0842,8.0842,8.0842,0.0
2009-01-27 09:30:00,10.19,10.34,10.18,10.33,393800.0,8.1161,8.2356,8.1081,8.2276,393800.0
2009-01-27 09:40:00,10.34,10.34,10.27,10.28,314000.0,8.2356,8.2356,8.1798,8.1878,314000.0
2009-01-27 09:50:00,10.27,10.29,10.22,10.22,84800.0,8.1798,8.1957,8.14,8.14,84800.0
2009-01-27 10:00:00,10.22,10.23,10.04,10.06,829200.0,8.14,8.148,7.9966,8.0126,829200.0
2009-01-27 10:10:00,10.07,10.11,10.06,10.06,209600.0,8.0205,8.0524,8.0126,8.0126,209600.0
2009-01-27 10:20:00,10.07,10.13,10.07,10.09,232800.0,8.0205,8.0683,8.0205,8.0365,232800.0
2009-01-27 10:30:00,10.09,10.11,10.06,10.1,67200.0,8.0365,8.0524,8.0126,8.0444,67200.0
2009-01-27 10:40:00,10.1,10.11,10.04,10.05,127600.0,8.0444,8.0524,7.9966,8.0046,127600.0
2009-01-27 10:50:00,10.05,10.13,10.05,10.13,179400.0,8.0046,8.0683,8.0046,8.0683,179400.0
2009-01-27 11:00:00,10.13,10.17,10.1,10.15,205400.0,8.0683,8.1002,8.0444,8.0842,205400.0
2009-01-27 11:10:00,10.15,10.2,10.13,10.18,157800.0,8.0842,8.1241,8.0683,8.1081,157800.0
2009-01-27 11:20:00,10.18,10.19,10.15,10.15,45200.0,8.1081,8.1161,8.0842,8.0842,45200.0
2009-01-27 11:30:00,10.16,10.18,10.09,10.1,169000.0,8.0922,8.1081,8.0365,8.0444,169000.0
2009-01-27 11:40:00,10.1,10.15,10.08,10.14,155600.0,8.0444,8.0842,8.0285,8.0763,155600.0
2009-01-27 11:50:00,10.13,10.15,10.11,10.11,57600.0,8.0683,8.0842,8.0524,8.0524,57600.0
2009-01-27 12:00:00,10.12,10.14,10.09,10.13,279000.0,8.0603,8.0763,8.0365,8.0683,279000.0
2009-01-27 12:10:00,10.13,10.17,10.11,10.16,92600.0,8.0683,8.1002,8.0524,8.0922,92600.0
2009-01-27 12:20:00,10.16,10.24,10.16,10.23,228600.0,8.0922,8.1559,8.0922,8.148,228600.0
2009-01-27 12:30:00,10.23,10.23,10.2,10.21,47600.0,8.148,8.148,8.1241,8.132,47600.0
2009-01-27 12:40:00,10.21,10.23,10.18,10.2,378800.0,8.132,8.148,8.1081,8.1241,378800.0
2009-01-27 12:50:00,10.19,10.21,10.17,10.19,267800.0,8.1161,8.132,8.1002,8.1161,267800.0
2009-01-27 13:00:00,10.2,10.2,10.12,10.13,46800.0,8.1241,8.1241,8.0603,8.0683,46800.0
2009-01-27 13:10:00,10.13,10.18,10.13,10.15,56000.0,8.0683,8.1081,8.0683,8.0842,56000.0
2009-01-27 13:20:00,10.15,10.22,10.15,10.16,101800.0,8.0842,8.14,8.0842,8.0922,101800.0
2009-01-27 13:30:00,10.15,10.15,10.12,10.13,146400.0,8.0842,8.0842,8.0603,8.0683,146400.0
2009-01-27 13:40:00,10.13,10.19,10.13,10.14,221600.0,8.0683,8.1161,8.0683,8.0763,221600.0
2009-01-27 13:50:00,10.14,10.16,10.11,10.12,152200.0,8.0763,8.0922,8.0524,8.0603,152200.0
2009-01-27 14:00:00,10.12,10.13,10.09,10.11,231800.0,8.0603,8.0683,8.0365,8.0524,231800.0
2009-01-27 14:10:00,10.12,10.17,10.09,10.15,128200.0,8.0603,8.1002,8.0365,8.0842,128200.0
2009-01-27 14:20:00,10.14,10.15,10.11,10.11,151000.0,8.0763,8.0842,8.0524,8.0524,151000.0
2009-01-27 14:30:00,10.11,10.19,10.1,10.15,228400.0,8.0524,8.1161,8.0444,8.0842,228400.0
2009-01-27 14:40:00,10.15,10.16,10.12,10.15,301200.0,8.0842,8.0922,8.0603,8.0842,301200.0
2009-01-27 14:50:00,10.15,10.2,10.15,10.19,86400.0,8.0842,8.1241,8.0842,8.1161,86400.0
2009-01-27 15:00:00,10.19,10.22,10.13,10.2,189200.0,8.1161,8.14,8.0683,8.1241,189200.0
2009-01-27 15:10:00,10.2,10.21,10.18,10.2,93800.0,8.1241,8.132,8.1081,8.1241,93800.0
2009-01-27 15:20:00,10.19,10.24,10.19,10.21,219000.0,8.1161,8.1559,8.1161,8.132,219000.0
2009-01-27 15:30:00,10.21,10.21,10.17,10.19,113200.0,8.132,8.132,8.1002,8.1161,113200.0
2009-01-27 15:40:00,10.19,10.19,10.14,10.15,196600.0,8.1161,8.1161,8.0763,8.0842,196600.0
2009-01-27 15:50:00,10.15,10.18,10.15,10.15,254200.0,8.0842,8.1081,8.0842,8.0842,254200.0
2009-01-27 16:00:00,10.13,10.15,10.13,10.15,4200.0,8.0683,8.0842,8.0683,8.0842,4200.0
2009-01-27 16:10:00,10.13,10.13,10.11,10.11,16000.0,8.0683,8.0683,8.0524,8.0524,16000.0
2009-01-28 09:30:00,10.31,10.51,10.31,10.44,357400.0,8.2117,8.371,8.2117,8.3152,357400.0
2009-01-28 09:40:00,10.43,10.46,10.38,10.4,257000.0,8.3073,8.3311,8.2674,8.2834,257000.0
2009-01-28 09:50:00,10.4,10.43,10.38,10.38,215200.0,8.2834,8.3073,8.2674,8.2674,215200.0
2009-01-28 10:00:00,10.38,10.43,10.38,10.42,310000.0,8.2674,8.3073,8.2674,8.2993,310000.0
2009-01-28 10:10:00,10.42,10.44,10.4,10.44,165000.0,8.2993,8.3152,8.2834,8.3152,165000.0
2009-01-28 10:20:00,10.45,10.46,10.44,10.46,214600.0,8.3232,8.3311,8.3152,8.3311,214600.0
2009-01-28 10:30:00,10.46,10.53,10.45,10.51,445400.0,8.3311,8.3869,8.3232,8.371,445400.0
2009-01-28 10:40:00,10.51,10.53,10.51,10.52,405800.0,8.371,8.3869,8.371,8.3789,405800.0
2009-01-28 10:50:00,10.52,10.52,10.47,10.49,183400.0,8.3789,8.3789,8.3391,8.355,183400.0
2009-01-28 11:00:00,10.5,10.56,10.5,10.56,558000.0,8.363,8.4108,8.363,8.4108,558000.0
2009-01-28 11:10:00,10.56,10.56,10.52,10.54,115800.0,8.4108,8.4108,8.3789,8.3949,115800.0
2009-01-28 11:20:00,10.54,10.58,10.54,10.56,126000.0,8.3949,8.4267,8.3949,8.4108,126000.0
2009-01-28 11:30:00,10.57,10.58,10.56,10.56,126400.0,8.4188,8.4267,8.4108,8.4108,126400.0
2009-01-28 11:40:00,10.56,10.58,10.54,10.55,192000.0,8.4108,8.4267,8.3949,8.4028,192000.0
2009-01-28 11:50:00,10.55,10.56,10.55,10.56,207600.0,8.4028,8.4108,8.4028,8.4108,207600.0
2009-01-28 12:00:00,10.56,10.56,10.55,10.55,46800.0,8.4108,8.4108,8.4028,8.4028,46800.0
2009-01-28 12:10:00,10.55,10.56,10.55,10.56,98200.0,8.4028,8.4108,8.4028,8.4108,98200.0
2009-01-28 12:20:00,10.56,10.58,10.56,10.57,262200.0,8.4108,8.4267,8.4108,8.4188,262200.0
2009-01-28 12:30:00,10.58,10.58,10.56,10.57,78400.0,8.4267,8.4267,8.4108,8.4188,78400.0
2009-01-28 12:40:00,10.58,10.59,10.57,10.59,100400.0,8.4267,8.4347,8.4188,8.4347,100400.0
2009-01-28 12:50:00,10.58,10.59,10.58,10.58,79000.0,8.4267,8.4347,8.4267,8.4267,79000.0
2009-01-28 13:00:00,10.58,10.61,10.56,10.61,194400.0,8.4267,8.4506,8.4108,8.4506,194400.0
2009-01-28 13:10:00,10.61,10.61,10.59,10.6,207200.0,8.4506,8.4506,8.4347,8.4427,207200.0
2009-01-28 13:20:00,10.6,10.65,10.6,10.65,367400.0,8.4427,8.4825,8.4427,8.4825,367400.0
2009-01-28 13:30:00,10.65,10.66,10.65,10.65,263600.0,8.4825,8.4904,8.4825,8.4825,263600.0
2009-01-28 13:40:00,10.65,10.67,10.65,10.67,88200.0,8.4825,8.4984,8.4825,8.4984,88200.0
2009-01-28 13:50:00,10.67,10.67,10.64,10.65,115200.0,8.4984,8.4984,8.4745,8.4825,115200.0
2009-01-28 14:00:00,10.65,10.65,10.63,10.63,377600.0,8.4825,8.4825,8.4665,8.4665,377600.0
2009-01-28 14:10:00,10.64,10.72,10.61,10.7,354800.0,8.4745,8.5382,8.4506,8.5223,354800.0
2009-01-28 14:20:00,10.7,10.72,10.62,10.65,414800.0,8.5223,8.5382,8.4586,8.4825,414800.0
2009-01-28 14:30:00,10.65,10.66,10.55,10.59,756400.0,8.4825,8.4904,8.4028,8.4347,756400.0
2009-01-28 14:40:00,10.6,10.61,10.57,10.6,102200.0,8.4427,8.4506,8.4188,8.4427,102200.0
2009-01-28 14:50:00,10.6,10.63,10.57,10.63,107400.0,8.4427,8.4665,8.4188,8.4665,107400.0
2009-01-28 15:00:00,10.64,10.65,10.52,10.55,231200.0,8.4745,8.4825,8.3789,8.4028,231200.0
2009-01-28 15:10:00,10.56,10.58,10.53,10.56,185000.0,8.4108,8.4267,8.3869,8.4108,185000.0
2009-01-28 15:20:00,10.57,10.58,10.51,10.54,188000.0,8.4188,8.4267,8.371,8.3949,188000.0
2009-01-28 15:30:00,10.54,10.56,10.51,10.54,890400.0,8.3949,8.4108,8.371,8.3949,890400.0
2009-01-28 15:40:00,10.55,10.58,10.54,10.58,355000.0,8.4028,8.4267,8.3949,8.4267,355000.0
2009-01-28 15:50:00,10.58,10.59,10.56,10.57,582800.0,8.4267,8.4347,8.4108,8.4188,582800.0
2009-01-28 16:00:00,10.59,10.59,10.59,10.59,200.0,8.4347,8.4347,8.4347,8.4347,200.0
2009-01-28 16:10:00,10.63,10.63,10.63,10.63,1000.0,8.4665,8.4665,8.4665,8.4665,1000.0
2009-01-29 09:30:00,10.45,10.52,10.41,10.42,947600.0,8.3232,8.3789,8.2913,8.2993,947600.0
2009-01-29 09:40:00,10.42,10.46,10.41,10.45,426600.0,8.2993,8.3311,8.2913,8.3232,426600.0
2009-01-29 09:50:00,10.45,10.46,10.37,10.38,728400.0,8.3232,8.3311,8.2595,8.2674,728400.0
2009-01-29 10:00:00,10.37,10.38,10.31,10.32,807200.0,8.2595,8.2674,8.2117,8.2196,807200.0
2009-01-29 10:10:00,10.33,10.41,10.3,10.41,440400.0,8.2276,8.2913,8.2037,8.2913,440400.0
2009-01-29 10:20:00,10.4,10.42,10.37,10.4,325800.0,8.2834,8.2993,8.2595,8.2834,325800.0
2009-01-29 10:30:00,10.4,10.4,10.37,10.4,69600.0,8.2834,8.2834,8.2595,8.2834,69600.0
2009-01-29 10:40:00,10.4,10.42,10.4,10.4,66800.0,8.2834,8.2993,8.2834,8.2834,66800.0
2009-01-29 10:50:00,10.4,10.46,10.39,10.45,369400.0,8.2834,8.3311,8.2754,8.3232,369400.0
2009-01-29 11:00:00,10.44,10.44,10.33,10.42,99800.0,8.3152,8.3152,8.2276,8.2993,99800.0
2009-01-29 11:10:00,10.43,10.47,10.43,10.45,340800.0,8.3073,8.3391,8.3073,8.3232,340800.0
2009-01-29 11:20:00,10.44,10.46,10.4,10.4,185600.0,8.3152,8.3311,8.2834,8.2834,185600.0
2009-01-29 11:30:00,10.4,10.42,10.4,10.41,163200.0,8.2834,8.2993,8.2834,8.2913,163200.0
2009-01-29 11:40:00,10.41,10.42,10.38,10.39,248000.0,8.2913,8.2993,8.2674,8.2754,248000.0
2009-01-29 11:50:00,10.39,10.4,10.38,10.4,312800.0,8.2754,8.2834,8.2674,8.2834,312800.0
2009-01-29 12:00:00,10.39,10.39,10.33,10.33,560600.0,8.2754,8.2754,8.2276,8.2276,560600.0
2009-01-29 12:10:00,10.33,10.37,10.33,10.37,50000.0,8.2276,8.2595,8.2276,8.2595,50000.0
2009-01-29 12:20:00,10.37,10.37,10.36,10.37,23800.0,8.2595,8.2595,8.2515,8.2595,23800.0
2009-01-29 12:30:00,10.37,10.37,10.34,10.34,233000.0,8.2595,8.2595,8.2356,8.2356,233000.0
2009-01-29 12:40:00,10.34,10.34,10.3,10.33,499000.0,8.2356,8.2356,8.2037,8.2276,499000.0
2009-01-29 12:50:00,10.32,10.33,10.28,10.29,207600.0,8.2196,8.2276,8.1878,8.1957,207600.0
2009-01-29 13:00:00,10.29,10.29,10.25,10.27,173800.0,8.1957,8.1957,8.1639,8.1798,173800.0
2009-01-29 13:10:00,10.27,10.29,10.27,10.28,89000.0,8.1798,8.1957,8.1798,8.1878,89000.0
2009-01-29 13:20:00,10.28,10.3,10.26,10.29,99000.0,8.1878,8.2037,8.1719,8.1957,99000.0
2009-01-29 13:30:00,10.29,10.3,10.24,10.24,436000.0,8.1957,8.2037,8.1559,8.1559,436000.0
2009-01-29 13:40:00,10.24,10.28,10.24,10.24,186400.0,8.1559,8.1878,8.1559,8.1559,186400.0
2009-01-29 13:50:00,10.24,10.24,10.21,10.21,603400.0,8.1559,8.1559,8.132,8.132,603400.0
2009-01-29 14:00:00,10.21,10.26,10.21,10.24,139400.0,8.132,8.1719,8.132,8.1559,139400.0
2009-01-29 14:10:00,10.24,10.27,10.24,10.27,97200.0,8.1559,8.1798,8.1559,8.1798,97200.0
2009-01-29 14:20:00,10.27,10.28,10.24,10.28,123800.0,8.1798,8.1878,8.1559,8.1878,123800.0
2009-01-29 14:30:00,10.27,10.28,10.25,10.26,241600.0,8.1798,8.1878,8.1639,8.1719,241600.0
2009-01-29 14:40:00,10.26,10.29,10.26,10.27,110000.0,8.1719,8.1957,8.1719,8.1798,110000.0
2009-01-29 14:50:00,10.27,10.27,10.22,10.23,269200.0,8.1798,8.1798,8.14,8.148,269200.0
2009-01-29 15:00:00,10.23,10.29,10.23,10.27,207000.0,8.148,8.1957,8.148,8.1798,207000.0
2009-01-29 15:10:00,10.27,10.27,10.22,10.26,470600.0,8.1798,8.1798,8.14,8.1719,470600.0
2009-01-29 15:20:00,10.26,10.26,10.21,10.24,199400.0,8.1719,8.1719,8.132,8.1559,199400.0
2009-01-29 15:30:00,10.23,10.24,10.18,10.18,419200.0,8.148,8.1559,8.1081,8.1081,419200.0
2009-01-29 15:40:00,10.18,10.22,10.15,10.15,546400.0,8.1081,8.14,8.0842,8.0842,546400.0
2009-01-29 15:50:00,10.15,10.19,10.15,10.17,975600.0,8.0842,8.1161,8.0842,8.1002,975600.0
2009-01-29 16:00:00,10.17,10.18,10.15,10.15,33000.0,8.1002,8.1081,8.0842,8.0842,33000.0
2009-01-29 16:10:00,10.15,10.15,10.15,10.15,0.0,8.0842,8.0842,8.0842,8.0842,0.0
2009-01-30 09:30:00,10.22,10.29,10.22,10.22,242000.0,8.14,8.1957,8.14,8.14,242000.0
2009-01-30 09:40:00,10.22,10.22,10.11,10.12,1033600.0,8.14,8.14,8.0524,8.0603,1033600.0
2009-01-30 09:50:00,10.12,10.13,10.05,10.05,567200.0,8.0603,8.0683,8.0046,8.0046,567200.0
2009-01-30 10:00:00,10.05,10.08,10.03,10.06,473000.0,8.0046,8.0285,7.9887,8.0126,473000.0
2009-01-30 10:10:00,10.06,10.06,10.02,10.02,365600.0,8.0126,8.0126,7.9807,7.9807,365600.0
2009-01-30 10:20:00,10.02,10.04,9.96,9.97,424800.0,7.9807,7.9966,7.9329,7.9409,424800.0
2009-01-30 10:30:00,9.97,9.98,9.94,9.97,311400.0,7.9409,7.9488,7.917,7.9409,311400.0
2009-01-30 10:40:00,9.97,9.99,9.96,9.97,217800.0,7.9409,7.9568,7.9329,7.9409,217800.0
2009-01-30 10:50:00,9.97,9.97,9.94,9.96,243600.0,7.9409,7.9409,7.917,7.9329,243600.0
2009-01-30 11:00:00,9.97,10.0,9.96,9.97,355600.0,7.9409,7.9648,7.9329,7.9409,355600.0
2009-01-30 11:10:00,9.98,9.98,9.93,9.93,131800.0,7.9488,7.9488,7.909,7.909,131800.0
2009-01-30 11:20:00,9.92,9.92,9.85,9.87,955800.0,7.9011,7.9011,7.8453,7.8612,955800.0
2009-01-30 11:30:00,9.87,9.88,9.87,9.88,211400.0,7.8612,7.8692,7.8612,7.8692,211400.0
2009-01-30 11:40:00,9.88,9.9,9.87,9.89,122600.0,7.8692,7.8851,7.8612,7.8772,122600.0
2009-01-30 11:50:00,9.9,9.9,9.88,9.88,89000.0,7.8851,7.8851,7.8692,7.8692,89000.0
2009-01-30 12:00:00,9.88,9.88,9.85,9.87,67400.0,7.8692,7.8692,7.8453,7.8612,67400.0
2009-01-30 12:10:00,9.88,9.92,9.88,9.91,123800.0,7.8692,7.9011,7.8692,7.8931,123800.0
2009-01-30 12:20:00,9.92,9.93,9.91,9.93,501000.0,7.9011,7.909,7.8931,7.909,501000.0
2009-01-30 12:30:00,9.93,9.93,9.9,9.93,640800.0,7.909,7.909,7.8851,7.909,640800.0
2009-01-30 12:40:00,9.93,9.96,9.93,9.96,300200.0,7.909,7.9329,7.909,7.9329,300200.0
2009-01-30 12:50:00,9.97,9.97,9.95,9.96,168600.0,7.9409,7.9409,7.9249,7.9329,168600.0
2009-01-30 13:00:00,9.97,10.03,9.96,10.02,314600.0,7.9409,7.9887,7.9329,7.9807,314600.0
2009-01-30 13:10:00,10.02,10.02,9.97,9.98,65800.0,7.9807,7.9807,7.9409,7.9488,65800.0
2009-01-30 13:20:00,9.98,9.98,9.91,9.94,225600.0,7.9488,7.9488,7.8931,7.917,225600.0
2009-01-30 13:30:00,9.94,9.94,9.86,9.87,608000.0,7.917,7.917,7.8533,7.8612,608000.0
2009-01-30 13:40:00,9.87,9.88,9.84,9.87,556400.0,7.8612,7.8692,7.8373,7.8612,556400.0
2009-01-30 13:50:00,9.87,9.92,9.86,9.9,296800.0,7.8612,7.9011,7.8533,7.8851,296800.0
2009-01-30 14:00:00,9.89,9.93,9.88,9.88,252200.0,7.8772,7.909,7.8692,7.8692,252200.0
2009-01-30 14:10:00,9.88,9.92,9.87,9.89,210800.0,7.8692,7.9011,7.8612,7.8772,210800.0
2009-01-30 14:20:00,9.89,9.97,9.87,9.95,423000.0,7.8772,7.9409,7.8612,7.9249,423000.0
2009-01-30 14:30:00,9.95,9.97,9.92,9.92,204200.0,7.9249,7.9409,7.9011,7.9011,204200.0
2009-01-30 14:40:00,9.91,9.91,9.87,9.88,247400.0,7.8931,7.8931,7.8612,7.8692,247400.0
2009-01-30 14:50:00,9.88,9.88,9.85,9.87,342400.0,7.8692,7.8692,7.8453,7.8612,342400.0
2009-01-30 15:00:00,9.87,9.9,9.85,9.87,274600.0,7.8612,7.8851,7.8453,7.8612,274600.0
2009-01-30 15:10:00,9.86,9.92,9.84,9.85,464200.0,7.8533,7.9011,7.8373,7.8453,464200.0
2009-01-30 15:20:00,9.85,9.86,9.81,9.81,347200.0,7.8453,7.8533,7.8134,7.8134,347200.0
2009-01-30 15:30:00,9.8,9.81,9.76,9.77,1619200.0,7.8055,7.8134,7.7736,7.7816,1619200.0
2009-01-30 15:40:00,9.78,9.85,9.78,9.83,1696600.0,7.7895,7.8453,7.7895,7.8294,1696600.0
2009-01-30 15:50:00,9.83,9.85,9.81,9.84,2892000.0,7.8294,7.8453,7.8134,7.8373,2892000.0
2009-01-30 16:00:00,9.83,9.88,9.83,9.88,2302200.0,7.8294,7.8692,7.8294,7.8692,2302200.0
2009-01-30 16:10:00,9.87,9.88,9.87,9.88,10000.0,7.8612,7.8692,7.8612,7.8692,10000.0
2009-02-02 09:30:00,9.7,9.77,9.65,9.77,811600.0,7.7258,7.7816,7.686,7.7816,811600.0
2009-02-02 09:40:00,9.77,9.77,9.68,9.69,588800.0,7.7816,7.7816,7.7099,7.7179,588800.0
2009-02-02 09:50:00,9.69,9.76,9.69,9.76,789800.0,7.7179,7.7736,7.7179,7.7736,789800.0
2009-02-02 10:00:00,9.77,9.85,9.76,9.83,743600.0,7.7816,7.8453,7.7736,7.8294,743600.0
2009-02-02 10:10:00,9.83,9.91,9.8,9.89,610200.0,7.8294,7.8931,7.8055,7.8772,610200.0
2009-02-02 10:20:00,9.9,9.94,9.87,9.88,305000.0,7.8851,7.917,7.8612,7.8692,305000.0
2009-02-02 10:30:00,9.88,9.88,9.81,9.85,345600.0,7.8692,7.8692,7.8134,7.8453,345600.0
2009-02-02 10:40:00,9.85,9.86,9.78,9.8,279800.0,7.8453,7.8533,7.7895,7.8055,279800.0
2009-02-02 10:50:00,9.8,9.8,9.76,9.78,396600.0,7.8055,7.8055,7.7736,7.7895,396600.0
2009-02-02 11:00:00,9.77,9.79,9.74,9.75,134200.0,7.7816,7.7975,7.7577,7.7656,134200.0
2009-02-02 11:10:00,9.76,9.8,9.75,9.79,284600.0,7.7736,7.8055,7.7656,7.7975,284600.0
2009-02-02 11:20:00,9.79,9.79,9.75,9.78,361600.0,7.7975,7.7975,7.7656,7.7895,361600.0
2009-02-02 11:30:00,9.79,9.81,9.78,9.79,249600.0,7.7975,7.8134,7.7895,7.7975,249600.0
2009-02-02 11:40:00,9.79,9.83,9.77,9.81,220200.0,7.7975,7.8294,7.7816,7.8134,220200.0
2009-02-02 11:50:00,9.81,9.83,9.8,9.81,214600.0,7.8134,7.8294,7.8055,7.8134,214600.0
2009-02-02 12:00:00,9.82,9.9,9.82,9.85,479600.0,7.8214,7.8851,7.8214,7.8453,479600.0
2009-02-02 12:10:00,9.85,9.86,9.83,9.85,105400.0,7.8453,7.8533,7.8294,7.8453,105400.0
2009-02-02 12:20:00,9.85,9.85,9.83,9.84,68600.0,7.8453,7.8453,7.8294,7.8373,68600.0
2009-02-02 12:30:00,9.85,9.88,9.85,9.88,297800.0,7.8453,7.8692,7.8453,7.8692,297800.0
2009-02-02 12:40:00,9.88,9.9,9.86,9.87,339200.0,7.8692,7.8851,7.8533,7.8612,339200.0
2009-02-02 12:50:00,9.87,9.88,9.85,9.86,285400.0,7.8612,7.8692,7.8453,7.8533,285400.0
2009-02-02 13:00:00,9.86,9.86,9.78,9.78,187800.0,7.8533,7.8533,7.7895,7.7895,187800.0
2009-02-02 13:10:00,9.78,9.78,9.68,9.71,524400.0,7.7895,7.7895,7.7099,7.7338,524400.0
2009-02-02 13:20:00,9.71,9.72,9.66,9.66,1807000.0,7.7338,7.7418,7.694,7.694,1807000.0
2009-02-02 13:30:00,9.66,9.71,9.65,9.71,886400.0,7.694,7.7338,7.686,7.7338,886400.0
2009-02-02 13:40:00,9.71,9.72,9.69,9.72,1787800.0,7.7338,7.7418,7.7179,7.7418,1787800.0
2009-02-02 13:50:00,9.72,9.72,9.63,9.65,416200.0,7.7418,7.7418,7.6701,7.686,416200.0
2009-02-02 14:00:00,9.65,9.67,9.63,9.64,729200.0,7.686,7.7019,7.6701,7.678,729200.0
2009-02-02 14:10:00,9.64,9.68,9.63,9.67,123200.0,7.678,7.7099,7.6701,7.7019,123200.0
2009-02-02 14:20:00,9.67,9.69,9.63,9.66,507800.0,7.7019,7.7179,7.6701,7.694,507800.0
2009-02-02 14:30:00,9.67,9.67,9.63,9.64,179800.0,7.7019,7.7019,7.6701,7.678,179800.0
2009-02-02 14:40:00,9.65,9.7,9.63,9.64,406200.0,7.686,7.7258,7.6701,7.678,406200.0
2009-02-02 14:50:00,9.63,9.65,9.63,9.63,97400.0,7.6701,7.686,7.6701,7.6701,97400.0
2009-02-02 15:00:00,9.63,9.71,9.63,9.71,434200.0,7.6701,7.7338,7.6701,7.7338,434200.0
2009-02-02 15:10:00,9.71,9.76,9.69,9.76,301800.0,7.7338,7.7736,7.7179,7.7736,301800.0
2009-02-02 15:20:00,9.76,9.8,9.76,9.8,300400.0,7.7736,7.8055,7.7736,7.8055,300400.0
2009-02-02 15:30:00,9.81,9.86,9.8,9.81,636400.0,7.8134,7.8533,7.8055,7.8134,636400.0
2009-02-02 15:40:00,9.81,9.86,9.79,9.8,297400.0,7.8134,7.8533,7.7975,7.8055,297400.0
2009-02-02 15:50:00,9.8,9.81,9.77,9.78,807800.0,7.8055,7.8134,7.7816,7.7895,807800.0
2009-02-02 16:00:00,9.78,9.81,9.78,9.81,4200.0,7.7895,7.8134,7.7895,7.8134,4200.0
2009-02-02 16:10:00,9.81,9.81,9.81,9.81,0.0,7.8134,7.8134,7.8134,7.8134,0.0
2009-02-03 09:30:00,9.84,9.85,9.74,9.74,487800.0,7.8373,7.8453,7.7577,7.7577,487800.0
2009-02-03 09:40:00,9.74,9.76,9.61,9.68,750800.0,7.7577,7.7736,7.6541,7.7099,750800.0
2009-02-03 09:50:00,9.68,9.69,9.65,9.66,499400.0,7.7099,7.7179,7.686,7.694,499400.0
2009-02-03 10:00:00,9.67,9.79,9.67,9.76,865800.0,7.7019,7.7975,7.7019,7.7736,865800.0
2009-02-03 10:10:00,9.76,9.78,9.68,9.68,248400.0,7.7736,7.7895,7.7099,7.7099,248400.0
2009-02-03 10:20:00,9.68,9.73,9.66,9.72,69000.0,7.7099,7.7497,7.694,7.7418,69000.0
2009-02-03 10:30:00,9.72,9.79,9.71,9.77,250800.0,7.7418,7.7975,7.7338,7.7816,250800.0
2009-02-03 10:40:00,9.77,9.86,9.77,9.86,231200.0,7.7816,7.8533,7.7816,7.8533,231200.0
2009-02-03 10:50:00,9.86,9.87,9.83,9.84,59400.0,7.8533,7.8612,7.8294,7.8373,59400.0
2009-02-03 11:00:00,9.84,9.94,9.84,9.91,387000.0,7.8373,7.917,7.8373,7.8931,387000.0
2009-02-03 11:10:00,9.92,9.94,9.9,9.91,110600.0,7.9011,7.917,7.8851,7.8931,110600.0
2009-02-03 11:20:00,9.93,9.95,9.9,9.9,521000.0,7.909,7.9249,7.8851,7.8851,521000.0
2009-02-03 11:30:00,9.9,9.91,9.87,9.87,221000.0,7.8851,7.8931,7.8612,7.8612,221000.0
2009-02-03 11:40:00,9.86,9.87,9.85,9.87,518800.0,7.8533,7.8612,7.8453,7.8612,518800.0
2009-02-03 11:50:00,9.87,9.87,9.83,9.84,453000.0,7.8612,7.8612,7.8294,7.8373,453000.0
2009-02-03 12:00:00,9.84,9.86,9.84,9.85,64200.0,7.8373,7.8533,7.8373,7.8453,64200.0
2009-02-03 12:10:00,9.85,9.88,9.83,9.84,110600.0,7.8453,7.8692,7.8294,7.8373,110600.0
2009-02-03 12:20:00,9.84,9.85,9.83,9.84,39000.0,7.8373,7.8453,7.8294,7.8373,39000.0
2009-02-03 12:30:00,9.85,9.86,9.84,9.85,74600.0,7.8453,7.8533,7.8373,7.8453,74600.0
2009-02-03 12:40:00,9.85,9.88,9.85,9.86,215800.0,7.8453,7.8692,7.8453,7.8533,215800.0
2009-02-03 12:50:00,9.86,9.87,9.81,9.81,101200.0,7.8533,7.8612,7.8134,7.8134,101200.0
2009-02-03 13:00:00,9.8,9.82,9.8,9.81,45800.0,7.8055,7.8214,7.8055,7.8134,45800.0
2009-02-03 13:10:00,9.81,9.85,9.81,9.85,64800.0,7.8134,7.8453,7.8134,7.8453,64800.0
2009-02-03 13:20:00,9.85,9.85,9.82,9.83,71000.0,7.8453,7.8453,7.8214,7.8294,71000.0
2009-02-03 13:30:00,9.83,9.89,9.83,9.88,182000.0,7.8294,7.8772,7.8294,7.8692,182000.0
2009-02-03 13:40:00,9.88,9.89,9.84,9.85,182400.0,7.8692,7.8772,7.8373,7.8453,182400.0
2009-02-03 13:50:00,9.84,9.87,9.81,9.86,27200.0,7.8373,7.8612,7.8134,7.8533,27200.0
2009-02-03 14:00:00,9.86,9.93,9.86,9.93,61600.0,7.8533,7.909,7.8533,7.909,61600.0
2009-02-03 14:10:00,9.95,9.97,9.93,9.97,333400.0,7.9249,7.9409,7.909,7.9409,333400.0
2009-02-03 14:20:00,9.97,10.0,9.95,9.95,812200.0,7.9409,7.9648,7.9249,7.9249,812200.0
2009-02-03 14:30:00,9.96,10.0,9.95,9.99,170600.0,7.9329,7.9648,7.9249,7.9568,170600.0
2009-02-03 14:40:00,9.99,10.01,9.98,9.98,178800.0,7.9568,7.9727,7.9488,7.9488,178800.0
2009-02-03 14:50:00,9.97,9.99,9.95,9.97,160400.0,7.9409,7.9568,7.9249,7.9409,160400.0
2009-02-03 15:00:00,9.97,10.03,9.96,10.03,261600.0,7.9409,7.9887,7.9329,7.9887,261600.0
2009-02-03 15:10:00,10.03,10.07,10.03,10.05,542800.0,7.9887,8.0205,7.9887,8.0046,542800.0
2009-02-03 15:20:00,10.06,10.09,10.04,10.07,502600.0,8.0126,8.0365,7.9966,8.0205,502600.0
2009-02-03 15:30:00,10.07,10.08,10.01,10.03,216000.0,8.0205,8.0285,7.9727,7.9887,216000.0
2009-02-03 15:40:00,10.04,10.04,9.98,10.0,171800.0,7.9966,7.9966,7.9488,7.9648,171800.0
2009-02-03 15:50:00,10.01,10.03,9.99,9.99,534200.0,7.9727,7.9887,7.9568,7.9568,534200.0
2009-02-03 16:00:00,9.99,9.99,9.98,9.99,2010400.0,7.9568,7.9568,7.9488,7.9568,2010400.0
2009-02-03 16:10:00,9.99,9.99,9.99,9.99,0.0,7.9568,7.9568,7.9568,7.9568,0.0
2009-02-04 09:30:00,9.99,10.01,9.78,9.86,479000.0,7.9568,7.9727,7.7895,7.8533,479000.0
2009-02-04 09:40:00,9.86,9.95,9.86,9.9,817800.0,7.8533,7.9249,7.8533,7.8851,817800.0
2009-02-04 09:50:00,9.9,9.99,9.86,9.97,980800.0,7.8851,7.9568,7.8533,7.9409,980800.0
2009-02-04 10:00:00,9.97,10.03,9.96,9.99,1018800.0,7.9409,7.9887,7.9329,7.9568,1018800.0
2009-02-04 10:10:00,9.99,10.05,9.97,9.97,147800.0,7.9568,8.0046,7.9409,7.9409,147800.0
2009-02-04 10:20:00,9.98,10.02,9.97,10.01,200800.0,7.9488,7.9807,7.9409,7.9727,200800.0
2009-02-04 10:30:00,10.0,10.05,9.99,9.99,452000.0,7.9648,8.0046,7.9568,7.9568,452000.0
2009-02-04 10:40:00,9.99,10.02,9.97,9.99,355200.0,7.9568,7.9807,7.9409,7.9568,355200.0
2009-02-04 10:50:00,9.99,10.05,9.99,10.04,354000.0,7.9568,8.0046,7.9568,7.9966,354000.0
2009-02-04 11:00:00,10.04,10.04,10.01,10.03,76000.0,7.9966,7.9966,7.9727,7.9887,76000.0
2009-02-04 11:10:00,10.02,10.02,9.97,9.99,220800.0,7.9807,7.9807,7.9409,7.9568,220800.0
2009-02-04 11:20:00,9.99,9.99,9.96,9.96,74400.0,7.9568,7.9568,7.9329,7.9329,74400.0
2009-02-04 11:30:00,9.96,9.97,9.94,9.95,131600.0,7.9329,7.9409,7.917,7.9249,131600.0
2009-02-04 11:40:00,9.95,9.95,9.92,9.93,411200.0,7.9249,7.9249,7.9011,7.909,411200.0
2009-02-04 11:50:00,9.93,9.95,9.93,9.94,274200.0,7.909,7.9249,7.909,7.917,274200.0
2009-02-04 12:00:00,9.94,9.96,9.93,9.96,135400.0,7.917,7.9329,7.909,7.9329,135400.0
2009-02-04 12:10:00,9.96,9.96,9.95,9.95,20200.0,7.9329,7.9329,7.9249,7.9249,20200.0
2009-02-04 12:20:00,9.95,9.95,9.91,9.92,38000.0,7.9249,7.9249,7.8931,7.9011,38000.0
2009-02-04 12:30:00,9.92,9.93,9.92,9.92,313000.0,7.9011,7.909,7.9011,7.9011,313000.0
2009-02-04 12:40:00,9.92,9.94,9.92,9.94,30600.0,7.9011,7.917,7.9011,7.917,30600.0
2009-02-04 12:50:00,9.94,9.94,9.88,9.88,81800.0,7.917,7.917,7.8692,7.8692,81800.0
2009-02-04 13:00:00,9.88,9.88,9.83,9.87,1057400.0,7.8692,7.8692,7.8294,7.8612,1057400.0
2009-02-04 13:10:00,9.86,9.87,9.84,9.85,305000.0,7.8533,7.8612,7.8373,7.8453,305000.0
2009-02-04 13:20:00,9.85,9.9,9.85,9.9,375400.0,7.8453,7.8851,7.8453,7.8851,375400.0
2009-02-04 13:30:00,9.9,9.9,9.84,9.84,136400.0,7.8851,7.8851,7.8373,7.8373,136400.0
2009-02-04 13:40:00,9.84,9.85,9.79,9.8,1690600.0,7.8373,7.8453,7.7975,7.8055,1690600.0
2009-02-04 13:50:00,9.8,9.85,9.76,9.85,1455000.0,7.8055,7.8453,7.7736,7.8453,1455000.0
2009-02-04 14:00:00,9.85,9.85,9.8,9.81,1481400.0,7.8453,7.8453,7.8055,7.8134,1481400.0
2009-02-04 14:10:00,9.8,9.83,9.8,9.8,165800.0,7.8055,7.8294,7.8055,7.8055,165800.0
2009-02-04 14:20:00,9.8,9.81,9.77,9.79,945400.0,7.8055,7.8134,7.7816,7.7975,945400.0
2009-02-04 14:30:00,9.78,9.81,9.78,9.81,419000.0,7.7895,7.8134,7.7895,7.8134,419000.0
2009-02-04 14:40:00,9.81,9.84,9.78,9.8,2446400.0,7.8134,7.8373,7.7895,7.8055,2446400.0
2009-02-04 14:50:00,9.81,9.86,9.76,9.86,1188200.0,7.8134,7.8533,7.7736,7.8533,1188200.0
2009-02-04 15:00:00,9.86,9.89,9.81,9.86,1021400.0,7.8533,7.8772,7.8134,7.8533,1021400.0
2009-02-04 15:10:00,9.86,9.87,9.81,9.86,783800.0,7.8533,7.8612,7.8134,7.8533,783800.0
2009-02-04 15:20:00,9.86,9.86,9.79,9.81,706200.0,7.8533,7.8533,7.7975,7.8134,706200.0
2009-02-04 15:30:00,9.81,9.84,9.79,9.83,312200.0,7.8134,7.8373,7.7975,7.8294,312200.0
2009-02-04 15:40:00,9.83,9.85,9.8,9.8,671800.0,7.8294,7.8453,7.8055,7.8055,671800.0
2009-02-04 15:50:00,9.8,9.82,9.79,9.79,1101800.0,7.8055,7.8214,7.7975,7.7975,1101800.0
2009-02-04 16:00:00,9.76,9.83,9.76,9.8,32600.0,7.7736,7.8294,7.7736,7.8055,32600.0
2009-02-04 16:10:00,9.82,9.82,9.81,9.81,10000.0,7.8214,7.8214,7.8134,7.8134,10000.0
2009-02-05 09:30:00,9.76,9.94,9.74,9.94,950800.0,7.7736,7.917,7.7577,7.917,950800.0
2009-02-05 09:40:00,9.94,9.99,9.91,9.94,937000.0,7.917,7.9568,7.8931,7.917,937000.0
2009-02-05 09:50:00,9.93,9.93,9.78,9.79,1169200.0,7.909,7.909,7.7895,7.7975,1169200.0
2009-02-05 10:00:00,9.78,9.87,9.77,9.84,560800.0,7.7895,7.8612,7.7816,7.8373,560800.0
2009-02-05 10:10:00,9.83,9.88,9.83,9.87,280400.0,7.8294,7.8692,7.8294,7.8612,280400.0
2009-02-05 10:20:00,9.86,9.9,9.86,9.87,445600.0,7.8533,7.8851,7.8533,7.8612,445600.0
2009-02-05 10:30:00,9.87,9.93,9.84,9.92,172400.0,7.8612,7.909,7.8373,7.9011,172400.0
2009-02-05 10:40:00,9.92,9.98,9.9,9.96,264000.0,7.9011,7.9488,7.8851,7.9329,264000.0
2009-02-05 10:50:00,9.96,10.09,9.95,10.03,785800.0,7.9329,8.0365,7.9249,7.9887,785800.0
2009-02-05 11:00:00,10.03,10.1,10.02,10.09,378600.0,7.9887,8.0444,7.9807,8.0365,378600.0
2009-02-05 11:10:00,10.09,10.09,10.02,10.03,543400.0,8.0365,8.0365,7.9807,7.9887,543400.0
2009-02-05 11:20:00,10.03,10.06,10.01,10.02,168800.0,7.9887,8.0126,7.9727,7.9807,168800.0
2009-02-05 11:30:00,10.02,10.06,10.02,10.04,155000.0,7.9807,8.0126,7.9807,7.9966,155000.0
2009-02-05 11:40:00,10.03,10.05,10.02,10.04,124600.0,7.9887,8.0046,7.9807,7.9966,124600.0
2009-02-05 11:50:00,10.04,10.08,10.03,10.08,126200.0,7.9966,8.0285,7.9887,8.0285,126200.0
2009-02-05 12:00:00,10.09,10.17,10.09,10.15,530800.0,8.0365,8.1002,8.0365,8.0842,530800.0
2009-02-05 12:10:00,10.15,10.19,10.11,10.12,435400.0,8.0842,8.1161,8.0524,8.0603,435400.0
2009-02-05 12:20:00,10.13,10.17,10.11,10.13,1031600.0,8.0683,8.1002,8.0524,8.0683,1031600.0
2009-02-05 12:30:00,10.13,10.15,10.1,10.12,461400.0,8.0683,8.0842,8.0444,8.0603,461400.0
2009-02-05 12:40:00,10.11,10.14,10.11,10.12,328600.0,8.0524,8.0763,8.0524,8.0603,328600.0
2009-02-05 12:50:00,10.12,10.15,10.09,10.15,308000.0,8.0603,8.0842,8.0365,8.0842,308000.0
2009-02-05 13:00:00,10.15,10.15,10.1,10.15,274000.0,8.0842,8.0842,8.0444,8.0842,274000.0
2009-02-05 13:10:00,10.15,10.15,10.11,10.11,492600.0,8.0842,8.0842,8.0524,8.0524,492600.0
2009-02-05 13:20:00,10.11,10.12,10.07,10.08,77200.0,8.0524,8.0603,8.0205,8.0285,77200.0
2009-02-05 13:30:00,10.08,10.11,10.06,10.07,107400.0,8.0285,8.0524,8.0126,8.0205,107400.0
2009-02-05 13:40:00,10.07,10.12,10.06,10.11,105000.0,8.0205,8.0603,8.0126,8.0524,105000.0
2009-02-05 13:50:00,10.1,10.1,10.05,10.05,199400.0,8.0444,8.0444,8.0046,8.0046,199400.0
2009-02-05 14:00:00,10.05,10.12,10.05,10.11,105600.0,8.0046,8.0603,8.0046,8.0524,105600.0
2009-02-05 14:10:00,10.1,10.11,10.06,10.08,96000.0,8.0444,8.0524,8.0126,8.0285,96000.0
2009-02-05 14:20:00,10.08,10.13,10.08,10.13,253400.0,8.0285,8.0683,8.0285,8.0683,253400.0
2009-02-05 14:30:00,10.14,10.16,10.1,10.15,145800.0,8.0763,8.0922,8.0444,8.0842,145800.0
2009-02-05 14:40:00,10.15,10.18,10.1,10.1,816000.0,8.0842,8.1081,8.0444,8.0444,816000.0
2009-02-05 14:50:00,10.1,10.1,10.03,10.05,186000.0,8.0444,8.0444,7.9887,8.0046,186000.0
2009-02-05 15:00:00,10.06,10.08,10.01,10.06,401200.0,8.0126,8.0285,7.9727,8.0126,401200.0
2009-02-05 15:10:00,10.06,10.07,10.05,10.06,969800.0,8.0126,8.0205,8.0046,8.0126,969800.0
2009-02-05 15:20:00,10.06,10.12,10.06,10.11,147200.0,8.0126,8.0603,8.0126,8.0524,147200.0
2009-02-05 15:30:00,10.11,10.13,10.07,10.09,432400.0,8.0524,8.0683,8.0205,8.0365,432400.0
2009-02-05 15:40:00,10.09,10.14,10.08,10.09,547000.0,8.0365,8.0763,8.0285,8.0365,547000.0
2009-02-05 15:50:00,10.09,10.11,10.08,10.09,545800.0,8.0365,8.0524,8.0285,8.0365,545800.0
2009-02-05 16:00:00,10.06,10.06,10.02,10.02,16400.0,8.0126,8.0126,7.9807,7.9807,16400.0
2009-02-05 16:10:00,10.02,10.02,10.02,10.02,0.0,7.9807,7.9807,7.9807,7.9807,0.0
2009-02-06 09:30:00,10.2,10.42,10.11,10.4,548000.0,8.1241,8.2993,8.0524,8.2834,548000.0
2009-02-06 09:40:00,10.4,10.49,10.39,10.46,720200.0,8.2834,8.355,8.2754,8.3311,720200.0
2009-02-06 09:50:00,10.46,10.47,10.42,10.46,430000.0,8.3311,8.3391,8.2993,8.3311,430000.0
2009-02-06 10:00:00,10.47,10.48,10.42,10.44,340800.0,8.3391,8.3471,8.2993,8.3152,340800.0
2009-02-06 10:10:00,10.45,10.52,10.45,10.47,1093200.0,8.3232,8.3789,8.3232,8.3391,1093200.0
2009-02-06 10:20:00,10.47,10.49,10.46,10.49,889600.0,8.3391,8.355,8.3311,8.355,889600.0
2009-02-06 10:30:00,10.49,10.49,10.47,10.48,518400.0,8.355,8.355,8.3391,8.3471,518400.0
2009-02-06 10:40:00,10.47,10.48,10.42,10.47,722400.0,8.3391,8.3471,8.2993,8.3391,722400.0
2009-02-06 10:50:00,10.47,10.51,10.47,10.47,374400.0,8.3391,8.371,8.3391,8.3391,374400.0
2009-02-06 11:00:00,10.47,10.53,10.47,10.51,656000.0,8.3391,8.3869,8.3391,8.371,656000.0
2009-02-06 11:10:00,10.51,10.55,10.51,10.54,182800.0,8.371,8.4028,8.371,8.3949,182800.0
2009-02-06 11:20:00,10.54,10.54,10.53,10.53,135800.0,8.3949,8.3949,8.3869,8.3869,135800.0
2009-02-06 11:30:00,10.54,10.55,10.54,10.54,208600.0,8.3949,8.4028,8.3949,8.3949,208600.0
2009-02-06 11:40:00,10.54,10.56,10.53,10.54,243800.0,8.3949,8.4108,8.3869,8.3949,243800.0
2009-02-06 11:50:00,10.54,10.55,10.53,10.55,100600.0,8.3949,8.4028,8.3869,8.4028,100600.0
2009-02-06 12:00:00,10.55,10.55,10.5,10.52,264000.0,8.4028,8.4028,8.363,8.3789,264000.0
2009-02-06 12:10:00,10.52,10.52,10.49,10.49,122800.0,8.3789,8.3789,8.355,8.355,122800.0
2009-02-06 12:20:00,10.5,10.54,10.49,10.49,138800.0,8.363,8.3949,8.355,8.355,138800.0
2009-02-06 12:30:00,10.5,10.56,10.5,10.54,122400.0,8.363,8.4108,8.363,8.3949,122400.0
2009-02-06 12:40:00,10.54,10.56,10.54,10.54,120600.0,8.3949,8.4108,8.3949,8.3949,120600.0
2009-02-06 12:50:00,10.54,10.55,10.52,10.54,262800.0,8.3949,8.4028,8.3789,8.3949,262800.0
2009-02-06 13:00:00,10.54,10.58,10.53,10.58,341800.0,8.3949,8.4267,8.3869,8.4267,341800.0
2009-02-06 13:10:00,10.58,10.62,10.58,10.62,179400.0,8.4267,8.4586,8.4267,8.4586,179400.0
2009-02-06 13:20:00,10.62,10.64,10.62,10.63,955200.0,8.4586,8.4745,8.4586,8.4665,955200.0
2009-02-06 13:30:00,10.64,10.65,10.63,10.65,673000.0,8.4745,8.4825,8.4665,8.4825,673000.0
2009-02-06 13:40:00,10.65,10.65,10.62,10.63,344200.0,8.4825,8.4825,8.4586,8.4665,344200.0
2009-02-06 13:50:00,10.63,10.63,10.61,10.62,242200.0,8.4665,8.4665,8.4506,8.4586,242200.0
2009-02-06 14:00:00,10.62,10.62,10.57,10.59,619000.0,8.4586,8.4586,8.4188,8.4347,619000.0
2009-02-06 14:10:00,10.59,10.61,10.55,10.56,149600.0,8.4347,8.4506,8.4028,8.4108,149600.0
2009-02-06 14:20:00,10.56,10.59,10.56,10.58,178600.0,8.4108,8.4347,8.4108,8.4267,178600.0
2009-02-06 14:30:00,10.58,10.62,10.58,10.58,159000.0,8.4267,8.4586,8.4267,8.4267,159000.0
2009-02-06 14:40:00,10.59,10.59,10.55,10.56,183000.0,8.4347,8.4347,8.4028,8.4108,183000.0
2009-02-06 14:50:00,10.55,10.55,10.53,10.55,499800.0,8.4028,8.4028,8.3869,8.4028,499800.0
2009-02-06 15:00:00,10.55,10.55,10.48,10.48,550000.0,8.4028,8.4028,8.3471,8.3471,550000.0
2009-02-06 15:10:00,10.48,10.52,10.47,10.52,301400.0,8.3471,8.3789,8.3391,8.3789,301400.0
2009-02-06 15:20:00,10.52,10.55,10.49,10.51,458800.0,8.3789,8.4028,8.355,8.371,458800.0
2009-02-06 15:30:00,10.51,10.54,10.51,10.53,340800.0,8.371,8.3949,8.371,8.3869,340800.0
2009-02-06 15:40:00,10.53,10.56,10.52,10.53,1392000.0,8.3869,8.4108,8.3789,8.3869,1392000.0
2009-02-06 15:50:00,10.53,10.56,10.52,10.55,1822600.0,8.3869,8.4108,8.3789,8.4028,1822600.0
2009-02-06 16:00:00,10.53,10.55,10.53,10.55,4011600.0,8.3869,8.4028,8.3869,8.4028,4011600.0
2009-02-06 16:10:00,10.55,10.55,10.55,10.55,0.0,8.4028,8.4028,8.4028,8.4028,0.0
2009-02-09 09:30:00,10.49,10.52,10.43,10.47,166800.0,8.355,8.3789,8.3073,8.3391,166800.0
2009-02-09 09:40:00,10.46,10.5,10.46,10.47,164600.0,8.3311,8.363,8.3311,8.3391,164600.0
2009-02-09 09:50:00,10.47,10.47,10.43,10.44,109600.0,8.3391,8.3391,8.3073,8.3152,109600.0
2009-02-09 10:00:00,10.43,10.43,10.33,10.36,99400.0,8.3073,8.3073,8.2276,8.2515,99400.0
2009-02-09 10:10:00,10.36,10.4,10.36,10.38,54000.0,8.2515,8.2834,8.2515,8.2674,54000.0
2009-02-09 10:20:00,10.38,10.43,10.38,10.42,147400.0,8.2674,8.3073,8.2674,8.2993,147400.0
2009-02-09 10:30:00,10.42,10.47,10.42,10.47,320600.0,8.2993,8.3391,8.2993,8.3391,320600.0
2009-02-09 10:40:00,10.48,10.54,10.47,10.53,692600.0,8.3471,8.3949,8.3391,8.3869,692600.0
2009-02-09 10:50:00,10.53,10.58,10.53,10.58,505400.0,8.3869,8.4267,8.3869,8.4267,505400.0
2009-02-09 11:00:00,10.58,10.58,10.54,10.56,364800.0,8.4267,8.4267,8.3949,8.4108,364800.0
2009-02-09 11:10:00,10.56,10.56,10.52,10.52,90600.0,8.4108,8.4108,8.3789,8.3789,90600.0
2009-02-09 11:20:00,10.52,10.52,10.51,10.51,86200.0,8.3789,8.3789,8.371,8.371,86200.0
2009-02-09 11:30:00,10.51,10.52,10.49,10.52,44200.0,8.371,8.3789,8.355,8.3789,44200.0
2009-02-09 11:40:00,10.51,10.51,10.47,10.47,126400.0,8.371,8.371,8.3391,8.3391,126400.0
2009-02-09 11:50:00,10.47,10.5,10.47,10.49,14000.0,8.3391,8.363,8.3391,8.355,14000.0
2009-02-09 12:00:00,10.5,10.51,10.47,10.47,43200.0,8.363,8.371,8.3391,8.3391,43200.0
2009-02-09 12:10:00,10.47,10.53,10.47,10.52,57400.0,8.3391,8.3869,8.3391,8.3789,57400.0
2009-02-09 12:20:00,10.52,10.53,10.5,10.52,54000.0,8.3789,8.3869,8.363,8.3789,54000.0
2009-02-09 12:30:00,10.53,10.53,10.51,10.52,42200.0,8.3869,8.3869,8.371,8.3789,42200.0
2009-02-09 12:40:00,10.51,10.52,10.49,10.51,52800.0,8.371,8.3789,8.355,8.371,52800.0
2009-02-09 12:50:00,10.51,10.58,10.51,10.56,477000.0,8.371,8.4267,8.371,8.4108,477000.0
2009-02-09 13:00:00,10.56,10.58,10.56,10.57,209200.0,8.4108,8.4267,8.4108,8.4188,209200.0
2009-02-09 13:10:00,10.57,10.58,10.56,10.56,169600.0,8.4188,8.4267,8.4108,8.4108,169600.0
2009-02-09 13:20:00,10.56,10.56,10.54,10.54,103000.0,8.4108,8.4108,8.3949,8.3949,103000.0
2009-02-09 13:30:00,10.53,10.53,10.46,10.47,791200.0,8.3869,8.3869,8.3311,8.3391,791200.0
2009-02-09 13:40:00,10.48,10.5,10.47,10.49,60600.0,8.3471,8.363,8.3391,8.355,60600.0
2009-02-09 13:50:00,10.49,10.52,10.49,10.52,49000.0,8.355,8.3789,8.355,8.3789,49000.0
2009-02-09 14:00:00,10.51,10.52,10.51,10.52,41800.0,8.371,8.3789,8.371,8.3789,41800.0
2009-02-09 14:10:00,10.51,10.51,10.46,10.47,45400.0,8.371,8.371,8.3311,8.3391,45400.0
2009-02-09 14:20:00,10.47,10.49,10.42,10.43,389600.0,8.3391,8.355,8.2993,8.3073,389600.0
2009-02-09 14:30:00,10.43,10.47,10.43,10.46,250200.0,8.3073,8.3391,8.3073,8.3311,250200.0
2009-02-09 14:40:00,10.46,10.47,10.43,10.45,161600.0,8.3311,8.3391,8.3073,8.3232,161600.0
2009-02-09 14:50:00,10.45,10.47,10.45,10.47,67200.0,8.3232,8.3391,8.3232,8.3391,67200.0
2009-02-09 15:00:00,10.47,10.48,10.46,10.46,205400.0,8.3391,8.3471,8.3311,8.3311,205400.0
2009-02-09 15:10:00,10.46,10.49,10.43,10.49,228600.0,8.3311,8.355,8.3073,8.355,228600.0
2009-02-09 15:20:00,10.49,10.54,10.49,10.53,429000.0,8.355,8.3949,8.355,8.3869,429000.0
2009-02-09 15:30:00,10.53,10.55,10.5,10.5,457800.0,8.3869,8.4028,8.363,8.363,457800.0
2009-02-09 15:40:00,10.5,10.51,10.48,10.5,375200.0,8.363,8.371,8.3471,8.363,375200.0
2009-02-09 15:50:00,10.5,10.52,10.49,10.49,673200.0,8.363,8.3789,8.355,8.355,673200.0
2009-02-09 16:00:00,10.49,10.49,10.49,10.49,0.0,8.355,8.355,8.355,8.355,0.0
2009-02-09 16:10:00,10.49,10.49,10.49,10.49,0.0,8.355,8.355,8.355,8.355,0.0
2009-02-10 09:30:00,10.37,10.47,10.37,10.45,288200.0,8.2595,8.3391,8.2595,8.3232,288200.0
2009-02-10 09:40:00,10.45,10.52,10.42,10.5,88400.0,8.3232,8.3789,8.2993,8.363,88400.0
2009-02-10 09:50:00,10.5,10.53,10.46,10.47,365400.0,8.363,8.3869,8.3311,8.3391,365400.0
2009-02-10 10:00:00,10.47,10.49,10.46,10.48,91200.0,8.3391,8.355,8.3311,8.3471,91200.0
2009-02-10 10:10:00,10.48,10.48,10.38,10.38,346000.0,8.3471,8.3471,8.2674,8.2674,346000.0
2009-02-10 10:20:00,10.38,10.38,10.31,10.32,221000.0,8.2674,8.2674,8.2117,8.2196,221000.0
2009-02-10 10:30:00,10.32,10.38,10.32,10.37,375000.0,8.2196,8.2674,8.2196,8.2595,375000.0
2009-02-10 10:40:00,10.36,10.4,10.36,10.4,103000.0,8.2515,8.2834,8.2515,8.2834,103000.0
2009-02-10 10:50:00,10.4,10.43,10.38,10.42,355000.0,8.2834,8.3073,8.2674,8.2993,355000.0
2009-02-10 11:00:00,10.42,10.53,10.24,10.28,1113600.0,8.2993,8.3869,8.1559,8.1878,1113600.0
2009-02-10 11:10:00,10.29,10.29,10.21,10.27,366400.0,8.1957,8.1957,8.132,8.1798,366400.0
2009-02-10 11:20:00,10.27,10.32,10.22,10.29,440800.0,8.1798,8.2196,8.14,8.1957,440800.0
2009-02-10 11:30:00,10.28,10.28,10.1,10.11,653600.0,8.1878,8.1878,8.0444,8.0524,653600.0
2009-02-10 11:40:00,10.11,10.16,10.07,10.15,1041600.0,8.0524,8.0922,8.0205,8.0842,1041600.0
2009-02-10 11:50:00,10.15,10.19,10.12,10.18,635400.0,8.0842,8.1161,8.0603,8.1081,635400.0
2009-02-10 12:00:00,10.18,10.19,10.15,10.18,599600.0,8.1081,8.1161,8.0842,8.1081,599600.0
2009-02-10 12:10:00,10.18,10.24,10.18,10.22,398600.0,8.1081,8.1559,8.1081,8.14,398600.0
2009-02-10 12:20:00,10.21,10.21,10.15,10.17,346800.0,8.132,8.132,8.0842,8.1002,346800.0
2009-02-10 12:30:00,10.17,10.19,10.14,10.18,160400.0,8.1002,8.1161,8.0763,8.1081,160400.0
2009-02-10 12:40:00,10.18,10.2,10.15,10.17,449800.0,8.1081,8.1241,8.0842,8.1002,449800.0
2009-02-10 12:50:00,10.17,10.2,10.15,10.15,483800.0,8.1002,8.1241,8.0842,8.0842,483800.0
2009-02-10 13:00:00,10.15,10.15,10.09,10.1,586000.0,8.0842,8.0842,8.0365,8.0444,586000.0
2009-02-10 13:10:00,10.1,10.1,10.06,10.06,1390600.0,8.0444,8.0444,8.0126,8.0126,1390600.0
2009-02-10 13:20:00,10.06,10.08,10.02,10.07,733600.0,8.0126,8.0285,7.9807,8.0205,733600.0
2009-02-10 13:30:00,10.06,10.13,10.06,10.13,149400.0,8.0126,8.0683,8.0126,8.0683,149400.0
2009-02-10 13:40:00,10.12,10.12,10.08,10.09,218600.0,8.0603,8.0603,8.0285,8.0365,218600.0
2009-02-10 13:50:00,10.09,10.1,10.08,10.08,143800.0,8.0365,8.0444,8.0285,8.0285,143800.0
2009-02-10 14:00:00,10.08,10.13,10.08,10.1,112600.0,8.0285,8.0683,8.0285,8.0444,112600.0
2009-02-10 14:10:00,10.1,10.11,10.06,10.09,403800.0,8.0444,8.0524,8.0126,8.0365,403800.0
2009-02-10 14:20:00,10.09,10.09,10.03,10.04,364400.0,8.0365,8.0365,7.9887,7.9966,364400.0
2009-02-10 14:30:00,10.03,10.05,9.97,10.05,1214800.0,7.9887,8.0046,7.9409,8.0046,1214800.0
2009-02-10 14:40:00,10.04,10.09,10.03,10.04,2420600.0,7.9966,8.0365,7.9887,7.9966,2420600.0
2009-02-10 14:50:00,10.04,10.05,9.98,9.99,431000.0,7.9966,8.0046,7.9488,7.9568,431000.0
2009-02-10 15:00:00,9.99,10.08,9.99,10.06,293600.0,7.9568,8.0285,7.9568,8.0126,293600.0
2009-02-10 15:10:00,10.07,10.07,9.99,10.01,219600.0,8.0205,8.0205,7.9568,7.9727,219600.0
2009-02-10 15:20:00,10.01,10.06,9.99,10.04,615600.0,7.9727,8.0126,7.9568,7.9966,615600.0
2009-02-10 15:30:00,10.03,10.06,10.03,10.03,696800.0,7.9887,8.0126,7.9887,7.9887,696800.0
2009-02-10 15:40:00,10.03,10.1,10.01,10.07,911200.0,7.9887,8.0444,7.9727,8.0205,911200.0
2009-02-10 15:50:00,10.07,10.09,10.03,10.06,1651400.0,8.0205,8.0365,7.9887,8.0126,1651400.0
2009-02-10 16:00:00,10.05,10.08,10.05,10.08,6800.0,8.0046,8.0285,8.0046,8.0285,6800.0
2009-02-10 16:10:00,10.08,10.08,10.08,10.08,0.0,8.0285,8.0285,8.0285,8.0285,0.0
2009-02-11 09:30:00,10.11,10.12,9.99,10.09,441800.0,8.0524,8.0603,7.9568,8.0365,441800.0
2009-02-11 09:40:00,10.09,10.17,10.05,10.17,346000.0,8.0365,8.1002,8.0046,8.1002,346000.0
2009-02-11 09:50:00,10.15,10.16,10.12,10.12,212200.0,8.0842,8.0922,8.0603,8.0603,212200.0
2009-02-11 10:00:00,10.12,10.15,10.05,10.05,249000.0,8.0603,8.0842,8.0046,8.0046,249000.0
2009-02-11 10:10:00,10.05,10.06,9.99,10.01,379800.0,8.0046,8.0126,7.9568,7.9727,379800.0
2009-02-11 10:20:00,10.0,10.03,9.97,9.97,235400.0,7.9648,7.9887,7.9409,7.9409,235400.0
2009-02-11 10:30:00,9.97,9.97,9.92,9.95,255000.0,7.9409,7.9409,7.9011,7.9249,255000.0
2009-02-11 10:40:00,9.96,10.03,9.95,10.03,120400.0,7.9329,7.9887,7.9249,7.9887,120400.0
2009-02-11 10:50:00,10.03,10.06,10.02,10.04,94200.0,7.9887,8.0126,7.9807,7.9966,94200.0
2009-02-11 11:00:00,10.04,10.06,10.01,10.02,135200.0,7.9966,8.0126,7.9727,7.9807,135200.0
2009-02-11 11:10:00,10.02,10.11,10.01,10.09,118200.0,7.9807,8.0524,7.9727,8.0365,118200.0
2009-02-11 11:20:00,10.09,10.09,10.05,10.08,70200.0,8.0365,8.0365,8.0046,8.0285,70200.0
2009-02-11 11:30:00,10.08,10.11,10.06,10.06,77400.0,8.0285,8.0524,8.0126,8.0126,77400.0
2009-02-11 11:40:00,10.05,10.05,10.02,10.03,73800.0,8.0046,8.0046,7.9807,7.9887,73800.0
2009-02-11 11:50:00,10.03,10.06,10.02,10.04,81200.0,7.9887,8.0126,7.9807,7.9966,81200.0
2009-02-11 12:00:00,10.04,10.06,10.04,10.06,74200.0,7.9966,8.0126,7.9966,8.0126,74200.0
2009-02-11 12:10:00,10.06,10.06,10.02,10.04,31600.0,8.0126,8.0126,7.9807,7.9966,31600.0
2009-02-11 12:20:00,10.03,10.06,10.03,10.05,51200.0,7.9887,8.0126,7.9887,8.0046,51200.0
2009-02-11 12:30:00,10.05,10.06,10.03,10.06,98200.0,8.0046,8.0126,7.9887,8.0126,98200.0
2009-02-11 12:40:00,10.06,10.09,10.06,10.08,46400.0,8.0126,8.0365,8.0126,8.0285,46400.0
2009-02-11 12:50:00,10.09,10.1,10.03,10.04,50800.0,8.0365,8.0444,7.9887,7.9966,50800.0
2009-02-11 13:00:00,10.05,10.09,10.03,10.04,75000.0,8.0046,8.0365,7.9887,7.9966,75000.0
2009-02-11 13:10:00,10.04,10.06,10.04,10.06,53000.0,7.9966,8.0126,7.9966,8.0126,53000.0
2009-02-11 13:20:00,10.06,10.07,10.05,10.07,70400.0,8.0126,8.0205,8.0046,8.0205,70400.0
2009-02-11 13:30:00,10.06,10.06,10.03,10.03,310200.0,8.0126,8.0126,7.9887,7.9887,310200.0
2009-02-11 13:40:00,10.02,10.02,9.95,9.96,213800.0,7.9807,7.9807,7.9249,7.9329,213800.0
2009-02-11 13:50:00,9.96,9.99,9.96,9.98,58600.0,7.9329,7.9568,7.9329,7.9488,58600.0
2009-02-11 14:00:00,9.97,9.99,9.97,9.99,70400.0,7.9409,7.9568,7.9409,7.9568,70400.0
2009-02-11 14:10:00,9.99,10.0,9.94,9.96,158600.0,7.9568,7.9648,7.917,7.9329,158600.0
2009-02-11 14:20:00,9.95,10.04,9.94,10.02,330200.0,7.9249,7.9966,7.917,7.9807,330200.0
2009-02-11 14:30:00,10.02,10.05,10.0,10.05,355800.0,7.9807,8.0046,7.9648,8.0046,355800.0
2009-02-11 14:40:00,10.05,10.08,10.05,10.06,1188800.0,8.0046,8.0285,8.0046,8.0126,1188800.0
2009-02-11 14:50:00,10.06,10.17,10.06,10.14,1001600.0,8.0126,8.1002,8.0126,8.0763,1001600.0
2009-02-11 15:00:00,10.14,10.15,10.08,10.09,527000.0,8.0763,8.0842,8.0285,8.0365,527000.0
2009-02-11 15:10:00,10.09,10.15,10.09,10.11,494200.0,8.0365,8.0842,8.0365,8.0524,494200.0
2009-02-11 15:20:00,10.11,10.11,10.06,10.08,643600.0,8.0524,8.0524,8.0126,8.0285,643600.0
2009-02-11 15:30:00,10.08,10.11,10.03,10.04,578400.0,8.0285,8.0524,7.9887,7.9966,578400.0
2009-02-11 15:40:00,10.05,10.05,10.01,10.03,371400.0,8.0046,8.0046,7.9727,7.9887,371400.0
2009-02-11 15:50:00,10.03,10.06,10.02,10.06,348000.0,7.9887,8.0126,7.9807,8.0126,348000.0
2009-02-11 16:00:00,10.06,10.08,10.06,10.08,5200.0,8.0126,8.0285,8.0126,8.0285,5200.0
2009-02-11 16:10:00,10.08,10.08,10.08,10.08,0.0,8.0285,8.0285,8.0285,8.0285,0.0
2009-02-12 09:30:00,9.93,9.94,9.81,9.87,1068600.0,7.909,7.917,7.8134,7.8612,1068600.0
2009-02-12 09:40:00,9.86,9.88,9.84,9.88,1010800.0,7.8533,7.8692,7.8373,7.8692,1010800.0
2009-02-12 09:50:00,9.88,9.88,9.79,9.81,690200.0,7.8692,7.8692,7.7975,7.8134,690200.0
2009-02-12 10:00:00,9.81,9.81,9.76,9.81,961600.0,7.8134,7.8134,7.7736,7.8134,961600.0
2009-02-12 10:10:00,9.81,9.86,9.8,9.81,326400.0,7.8134,7.8533,7.8055,7.8134,326400.0
2009-02-12 10:20:00,9.8,9.87,9.79,9.86,706000.0,7.8055,7.8612,7.7975,7.8533,706000.0
2009-02-12 10:30:00,9.87,9.87,9.83,9.84,461400.0,7.8612,7.8612,7.8294,7.8373,461400.0
2009-02-12 10:40:00,9.84,9.92,9.83,9.92,285600.0,7.8373,7.9011,7.8294,7.9011,285600.0
2009-02-12 10:50:00,9.92,9.93,9.9,9.91,100200.0,7.9011,7.909,7.8851,7.8931,100200.0
2009-02-12 11:00:00,9.9,9.94,9.88,9.93,219200.0,7.8851,7.917,7.8692,7.909,219200.0
2009-02-12 11:10:00,9.92,9.94,9.84,9.85,787400.0,7.9011,7.917,7.8373,7.8453,787400.0
2009-02-12 11:20:00,9.85,9.92,9.84,9.9,302400.0,7.8453,7.9011,7.8373,7.8851,302400.0
2009-02-12 11:30:00,9.9,9.94,9.9,9.93,293200.0,7.8851,7.917,7.8851,7.909,293200.0
2009-02-12 11:40:00,9.93,10.01,9.93,9.99,476200.0,7.909,7.9727,7.909,7.9568,476200.0
2009-02-12 11:50:00,9.99,10.01,9.96,9.96,86800.0,7.9568,7.9727,7.9329,7.9329,86800.0
2009-02-12 12:00:00,9.96,9.99,9.96,9.97,130400.0,7.9329,7.9568,7.9329,7.9409,130400.0
2009-02-12 12:10:00,9.96,9.97,9.95,9.97,73400.0,7.9329,7.9409,7.9249,7.9409,73400.0
2009-02-12 12:20:00,9.97,10.02,9.96,10.01,61200.0,7.9409,7.9807,7.9329,7.9727,61200.0
2009-02-12 12:30:00,10.02,10.02,9.99,9.99,24200.0,7.9807,7.9807,7.9568,7.9568,24200.0
2009-02-12 12:40:00,9.99,9.99,9.96,9.97,162400.0,7.9568,7.9568,7.9329,7.9409,162400.0
2009-02-12 12:50:00,9.97,9.99,9.96,9.97,12400.0,7.9409,7.9568,7.9329,7.9409,12400.0
2009-02-12 13:00:00,9.97,9.97,9.93,9.94,80200.0,7.9409,7.9409,7.909,7.917,80200.0
2009-02-12 13:10:00,9.95,9.97,9.92,9.93,123200.0,7.9249,7.9409,7.9011,7.909,123200.0
2009-02-12 13:20:00,9.92,9.96,9.9,9.94,151600.0,7.9011,7.9329,7.8851,7.917,151600.0
2009-02-12 13:30:00,9.94,9.95,9.88,9.89,154800.0,7.917,7.9249,7.8692,7.8772,154800.0
2009-02-12 13:40:00,9.88,9.9,9.88,9.9,195400.0,7.8692,7.8851,7.8692,7.8851,195400.0
2009-02-12 13:50:00,9.9,9.95,9.9,9.94,121000.0,7.8851,7.9249,7.8851,7.917,121000.0
2009-02-12 14:00:00,9.94,9.94,9.88,9.9,199800.0,7.917,7.917,7.8692,7.8851,199800.0
2009-02-12 14:10:00,9.9,9.95,9.9,9.92,205800.0,7.8851,7.9249,7.8851,7.9011,205800.0
2009-02-12 14:20:00,9.93,9.93,9.85,9.85,1464600.0,7.909,7.909,7.8453,7.8453,1464600.0
2009-02-12 14:30:00,9.85,9.88,9.81,9.81,247400.0,7.8453,7.8692,7.8134,7.8134,247400.0
2009-02-12 14:40:00,9.81,9.83,9.78,9.81,147600.0,7.8134,7.8294,7.7895,7.8134,147600.0
2009-02-12 14:50:00,9.81,9.81,9.78,9.81,750400.0,7.8134,7.8134,7.7895,7.8134,750400.0
2009-02-12 15:00:00,9.81,9.81,9.77,9.81,381800.0,7.8134,7.8134,7.7816,7.8134,381800.0
2009-02-12 15:10:00,9.82,9.9,9.82,9.9,289200.0,7.8214,7.8851,7.8214,7.8851,289200.0
2009-02-12 15:20:00,9.89,10.03,9.87,10.03,695800.0,7.8772,7.9887,7.8612,7.9887,695800.0
2009-02-12 15:30:00,10.03,10.05,9.97,10.01,617600.0,7.9887,8.0046,7.9409,7.9727,617600.0
2009-02-12 15:40:00,10.01,10.14,10.01,10.08,563600.0,7.9727,8.0763,7.9727,8.0285,563600.0
2009-02-12 15:50:00,10.08,10.16,10.07,10.13,425600.0,8.0285,8.0922,8.0205,8.0683,425600.0
2009-02-12 16:00:00,10.13,10.13,10.09,10.13,2050000.0,8.0683,8.0683,8.0365,8.0683,2050000.0
2009-02-12 16:10:00,10.13,10.13,10.13,10.13,0.0,8.0683,8.0683,8.0683,8.0683,0.0
2009-02-13 09:30:00,10.12,10.18,10.08,10.11,317800.0,8.0603,8.1081,8.0285,8.0524,317800.0
2009-02-13 09:40:00,10.11,10.13,10.06,10.09,371800.0,8.0524,8.0683,8.0126,8.0365,371800.0
2009-02-13 09:50:00,10.1,10.11,9.99,10.11,519400.0,8.0444,8.0524,7.9568,8.0524,519400.0
2009-02-13 10:00:00,10.11,10.15,10.1,10.13,371200.0,8.0524,8.0842,8.0444,8.0683,371200.0
2009-02-13 10:10:00,10.13,10.15,10.06,10.09,121200.0,8.0683,8.0842,8.0126,8.0365,121200.0
2009-02-13 10:20:00,10.09,10.16,10.09,10.15,185200.0,8.0365,8.0922,8.0365,8.0842,185200.0
2009-02-13 10:30:00,10.17,10.27,10.17,10.24,277600.0,8.1002,8.1798,8.1002,8.1559,277600.0
2009-02-13 10:40:00,10.24,10.27,10.24,10.24,876200.0,8.1559,8.1798,8.1559,8.1559,876200.0
2009-02-13 10:50:00,10.24,10.26,10.22,10.24,70600.0,8.1559,8.1719,8.14,8.1559,70600.0
2009-02-13 11:00:00,10.23,10.23,10.18,10.2,42600.0,8.148,8.148,8.1081,8.1241,42600.0
2009-02-13 11:10:00,10.21,10.21,10.15,10.17,121400.0,8.132,8.132,8.0842,8.1002,121400.0
2009-02-13 11:20:00,10.16,10.16,10.11,10.13,229200.0,8.0922,8.0922,8.0524,8.0683,229200.0
2009-02-13 11:30:00,10.13,10.16,10.13,10.15,215200.0,8.0683,8.0922,8.0683,8.0842,215200.0
2009-02-13 11:40:00,10.15,10.15,10.06,10.06,218800.0,8.0842,8.0842,8.0126,8.0126,218800.0
2009-02-13 11:50:00,10.06,10.1,10.05,10.08,139400.0,8.0126,8.0444,8.0046,8.0285,139400.0
2009-02-13 12:00:00,10.07,10.09,10.06,10.09,76200.0,8.0205,8.0365,8.0126,8.0365,76200.0
2009-02-13 12:10:00,10.09,10.1,10.06,10.09,29000.0,8.0365,8.0444,8.0126,8.0365,29000.0
2009-02-13 12:20:00,10.08,10.12,10.08,10.12,224200.0,8.0285,8.0603,8.0285,8.0603,224200.0
2009-02-13 12:30:00,10.12,10.12,10.08,10.08,151400.0,8.0603,8.0603,8.0285,8.0285,151400.0
2009-02-13 12:40:00,10.07,10.08,10.03,10.05,154000.0,8.0205,8.0285,7.9887,8.0046,154000.0
2009-02-13 12:50:00,10.05,10.05,10.01,10.03,53800.0,8.0046,8.0046,7.9727,7.9887,53800.0
2009-02-13 13:00:00,10.03,10.07,10.03,10.06,134600.0,7.9887,8.0205,7.9887,8.0126,134600.0
2009-02-13 13:10:00,10.06,10.08,10.02,10.07,137000.0,8.0126,8.0285,7.9807,8.0205,137000.0
2009-02-13 13:20:00,10.07,10.09,10.06,10.09,34400.0,8.0205,8.0365,8.0126,8.0365,34400.0
2009-02-13 13:30:00,10.09,10.09,10.06,10.08,139200.0,8.0365,8.0365,8.0126,8.0285,139200.0
2009-02-13 13:40:00,10.08,10.13,10.06,10.13,123000.0,8.0285,8.0683,8.0126,8.0683,123000.0
2009-02-13 13:50:00,10.13,10.18,10.13,10.15,346600.0,8.0683,8.1081,8.0683,8.0842,346600.0
2009-02-13 14:00:00,10.15,10.19,10.11,10.13,211800.0,8.0842,8.1161,8.0524,8.0683,211800.0
2009-02-13 14:10:00,10.13,10.15,10.1,10.13,95400.0,8.0683,8.0842,8.0444,8.0683,95400.0
2009-02-13 14:20:00,10.15,10.15,10.11,10.11,107800.0,8.0842,8.0842,8.0524,8.0524,107800.0
2009-02-13 14:30:00,10.11,10.11,10.08,10.1,239400.0,8.0524,8.0524,8.0285,8.0444,239400.0
2009-02-13 14:40:00,10.1,10.12,10.08,10.09,126200.0,8.0444,8.0603,8.0285,8.0365,126200.0
2009-02-13 14:50:00,10.09,10.12,10.06,10.06,115600.0,8.0365,8.0603,8.0126,8.0126,115600.0
2009-02-13 15:00:00,10.08,10.09,10.03,10.04,219400.0,8.0285,8.0365,7.9887,7.9966,219400.0
2009-02-13 15:10:00,10.04,10.04,10.0,10.03,49400.0,7.9966,7.9966,7.9648,7.9887,49400.0
2009-02-13 15:20:00,10.02,10.09,10.02,10.07,293200.0,7.9807,8.0365,7.9807,8.0205,293200.0
2009-02-13 15:30:00,10.08,10.12,10.05,10.06,88000.0,8.0285,8.0603,8.0046,8.0126,88000.0
2009-02-13 15:40:00,10.05,10.09,10.04,10.09,128800.0,8.0046,8.0365,7.9966,8.0365,128800.0
2009-02-13 15:50:00,10.09,10.09,10.01,10.02,343800.0,8.0365,8.0365,7.9727,7.9807,343800.0
2009-02-13 16:00:00,10.03,10.06,9.97,9.98,71800.0,7.9887,8.0126,7.9409,7.9488,71800.0
2009-02-13 16:10:00,9.98,9.98,9.98,9.98,6000.0,7.9488,7.9488,7.9488,7.9488,6000.0
2009-02-17 09:30:00,9.7,9.83,9.69,9.71,781000.0,7.7258,7.8294,7.7179,7.7338,781000.0
2009-02-17 09:40:00,9.7,9.8,9.67,9.67,864200.0,7.7258,7.8055,7.7019,7.7019,864200.0
2009-02-17 09:50:00,9.67,9.74,9.64,9.72,644000.0,7.7019,7.7577,7.678,7.7418,644000.0
2009-02-17 10:00:00,9.72,9.76,9.71,9.75,308800.0,7.7418,7.7736,7.7338,7.7656,308800.0
2009-02-17 10:10:00,9.75,9.77,9.69,9.7,326200.0,7.7656,7.7816,7.7179,7.7258,326200.0
2009-02-17 10:20:00,9.7,9.72,9.67,9.71,345200.0,7.7258,7.7418,7.7019,7.7338,345200.0
2009-02-17 10:30:00,9.71,9.74,9.7,9.71,237600.0,7.7338,7.7577,7.7258,7.7338,237600.0
2009-02-17 10:40:00,9.71,9.76,9.71,9.74,316000.0,7.7338,7.7736,7.7338,7.7577,316000.0
2009-02-17 10:50:00,9.74,9.8,9.74,9.78,232200.0,7.7577,7.8055,7.7577,7.7895,232200.0
2009-02-17 11:00:00,9.78,9.78,9.74,9.76,188400.0,7.7895,7.7895,7.7577,7.7736,188400.0
2009-02-17 11:10:00,9.76,9.79,9.76,9.76,79400.0,7.7736,7.7975,7.7736,7.7736,79400.0
2009-02-17 11:20:00,9.76,9.78,9.74,9.78,335600.0,7.7736,7.7895,7.7577,7.7895,335600.0
2009-02-17 11:30:00,9.78,9.78,9.76,9.77,281400.0,7.7895,7.7895,7.7736,7.7816,281400.0
2009-02-17 11:40:00,9.76,9.77,9.76,9.77,645200.0,7.7736,7.7816,7.7736,7.7816,645200.0
2009-02-17 11:50:00,9.76,9.77,9.72,9.75,808000.0,7.7736,7.7816,7.7418,7.7656,808000.0
2009-02-17 12:00:00,9.75,9.79,9.75,9.76,96000.0,7.7656,7.7975,7.7656,7.7736,96000.0
2009-02-17 12:10:00,9.76,9.78,9.74,9.76,181600.0,7.7736,7.7895,7.7577,7.7736,181600.0
2009-02-17 12:20:00,9.76,9.76,9.71,9.73,79200.0,7.7736,7.7736,7.7338,7.7497,79200.0
2009-02-17 12:30:00,9.74,9.75,9.72,9.74,50200.0,7.7577,7.7656,7.7418,7.7577,50200.0
2009-02-17 12:40:00,9.74,9.76,9.72,9.72,76800.0,7.7577,7.7736,7.7418,7.7418,76800.0
2009-02-17 12:50:00,9.72,9.73,9.71,9.73,148000.0,7.7418,7.7497,7.7338,7.7497,148000.0
2009-02-17 13:00:00,9.73,9.74,9.7,9.71,183600.0,7.7497,7.7577,7.7258,7.7338,183600.0
2009-02-17 13:10:00,9.71,9.73,9.7,9.7,86400.0,7.7338,7.7497,7.7258,7.7258,86400.0
2009-02-17 13:20:00,9.7,9.71,9.68,9.7,194800.0,7.7258,7.7338,7.7099,7.7258,194800.0
2009-02-17 13:30:00,9.7,9.73,9.67,9.71,241800.0,7.7258,7.7497,7.7019,7.7338,241800.0
2009-02-17 13:40:00,9.71,9.78,9.71,9.77,665000.0,7.7338,7.7895,7.7338,7.7816,665000.0
2009-02-17 13:50:00,9.77,9.77,9.71,9.72,105800.0,7.7816,7.7816,7.7338,7.7418,105800.0
2009-02-17 14:00:00,9.72,9.78,9.7,9.76,172600.0,7.7418,7.7895,7.7258,7.7736,172600.0
2009-02-17 14:10:00,9.76,9.78,9.74,9.76,147000.0,7.7736,7.7895,7.7577,7.7736,147000.0
2009-02-17 14:20:00,9.77,9.77,9.72,9.74,130200.0,7.7816,7.7816,7.7418,7.7577,130200.0
2009-02-17 14:30:00,9.73,9.79,9.72,9.77,260800.0,7.7497,7.7975,7.7418,7.7816,260800.0
2009-02-17 14:40:00,9.77,9.78,9.73,9.74,92200.0,7.7816,7.7895,7.7497,7.7577,92200.0
2009-02-17 14:50:00,9.74,9.77,9.72,9.75,175600.0,7.7577,7.7816,7.7418,7.7656,175600.0
2009-02-17 15:00:00,9.75,9.79,9.72,9.77,282400.0,7.7656,7.7975,7.7418,7.7816,282400.0
2009-02-17 15:10:00,9.77,9.8,9.74,9.74,234400.0,7.7816,7.8055,7.7577,7.7577,234400.0
2009-02-17 15:20:00,9.74,9.78,9.72,9.76,568400.0,7.7577,7.7895,7.7418,7.7736,568400.0
2009-02-17 15:30:00,9.76,9.89,9.76,9.88,668200.0,7.7736,7.8772,7.7736,7.8692,668200.0
2009-02-17 15:40:00,9.86,9.87,9.77,9.78,549400.0,7.8533,7.8612,7.7816,7.7895,549400.0
2009-02-17 15:50:00,9.78,9.8,9.73,9.74,547200.0,7.7895,7.8055,7.7497,7.7577,547200.0
2009-02-17 16:00:00,9.73,9.79,9.7,9.79,2540200.0,7.7497,7.7975,7.7258,7.7975,2540200.0
2009-02-17 16:10:00,9.69,9.69,9.66,9.68,20000.0,7.7179,7.7179,7.694,7.7099,20000.0
2009-02-18 09:30:00,9.81,9.88,9.79,9.8,340800.0,7.8134,7.8692,7.7975,7.8055,340800.0
2009-02-18 09:40:00,9.79,9.88,9.79,9.83,320200.0,7.7975,7.8692,7.7975,7.8294,320200.0
2009-02-18 09:50:00,9.82,9.88,9.72,9.73,526400.0,7.8214,7.8692,7.7418,7.7497,526400.0
2009-02-18 10:00:00,9.73,9.8,9.63,9.63,635200.0,7.7497,7.8055,7.6701,7.6701,635200.0
2009-02-18 10:10:00,9.63,9.65,9.6,9.62,670200.0,7.6701,7.686,7.6462,7.6621,670200.0
2009-02-18 10:20:00,9.62,9.68,9.62,9.65,698800.0,7.6621,7.7099,7.6621,7.686,698800.0
2009-02-18 10:30:00,9.65,9.71,9.65,9.66,546200.0,7.686,7.7338,7.686,7.694,546200.0
2009-02-18 10:40:00,9.66,9.74,9.65,9.72,561000.0,7.694,7.7577,7.686,7.7418,561000.0
2009-02-18 10:50:00,9.72,9.75,9.71,9.72,679400.0,7.7418,7.7656,7.7338,7.7418,679400.0
2009-02-18 11:00:00,9.72,9.76,9.71,9.76,522400.0,7.7418,7.7736,7.7338,7.7736,522400.0
2009-02-18 11:10:00,9.76,9.81,9.75,9.79,672000.0,7.7736,7.8134,7.7656,7.7975,672000.0
2009-02-18 11:20:00,9.79,9.85,9.79,9.82,636200.0,7.7975,7.8453,7.7975,7.8214,636200.0
2009-02-18 11:30:00,9.81,9.83,9.8,9.83,476800.0,7.8134,7.8294,7.8055,7.8294,476800.0
2009-02-18 11:40:00,9.83,9.87,9.81,9.81,585800.0,7.8294,7.8612,7.8134,7.8134,585800.0
2009-02-18 11:50:00,9.81,9.85,9.8,9.82,437800.0,7.8134,7.8453,7.8055,7.8214,437800.0
2009-02-18 12:00:00,9.82,9.88,9.8,9.87,569400.0,7.8214,7.8692,7.8055,7.8612,569400.0
2009-02-18 12:10:00,9.87,9.89,9.84,9.84,500000.0,7.8612,7.8772,7.8373,7.8373,500000.0
2009-02-18 12:20:00,9.84,9.86,9.8,9.81,331000.0,7.8373,7.8533,7.8055,7.8134,331000.0
2009-02-18 12:30:00,9.81,9.84,9.78,9.78,345400.0,7.8134,7.8373,7.7895,7.7895,345400.0
2009-02-18 12:40:00,9.78,9.8,9.77,9.77,449000.0,7.7895,7.8055,7.7816,7.7816,449000.0
2009-02-18 12:50:00,9.77,9.84,9.76,9.83,376600.0,7.7816,7.8373,7.7736,7.8294,376600.0
2009-02-18 13:00:00,9.83,9.85,9.78,9.79,337400.0,7.8294,7.8453,7.7895,7.7975,337400.0
2009-02-18 13:10:00,9.79,9.81,9.74,9.74,450600.0,7.7975,7.8134,7.7577,7.7577,450600.0
2009-02-18 13:20:00,9.74,9.79,9.74,9.78,303400.0,7.7577,7.7975,7.7577,7.7895,303400.0
2009-02-18 13:30:00,9.78,9.78,9.73,9.73,341000.0,7.7895,7.7895,7.7497,7.7497,341000.0
2009-02-18 13:40:00,9.74,9.74,9.72,9.72,218600.0,7.7577,7.7577,7.7418,7.7418,218600.0
2009-02-18 13:50:00,9.72,9.75,9.69,9.74,662000.0,7.7418,7.7656,7.7179,7.7577,662000.0
2009-02-18 14:00:00,9.74,9.77,9.71,9.77,165600.0,7.7577,7.7816,7.7338,7.7816,165600.0
2009-02-18 14:10:00,9.76,9.76,9.69,9.71,183800.0,7.7736,7.7736,7.7179,7.7338,183800.0
2009-02-18 14:20:00,9.71,9.74,9.7,9.72,319000.0,7.7338,7.7577,7.7258,7.7418,319000.0
2009-02-18 14:30:00,9.73,9.74,9.69,9.7,294000.0,7.7497,7.7577,7.7179,7.7258,294000.0
2009-02-18 14:40:00,9.7,9.72,9.68,9.7,246600.0,7.7258,7.7418,7.7099,7.7258,246600.0
2009-02-18 14:50:00,9.7,9.77,9.68,9.76,404000.0,7.7258,7.7816,7.7099,7.7736,404000.0
2009-02-18 15:00:00,9.77,9.78,9.71,9.71,333400.0,7.7816,7.7895,7.7338,7.7338,333400.0
2009-02-18 15:10:00,9.71,9.78,9.71,9.74,361200.0,7.7338,7.7895,7.7338,7.7577,361200.0
2009-02-18 15:20:00,9.75,9.77,9.7,9.71,262800.0,7.7656,7.7816,7.7258,7.7338,262800.0
2009-02-18 15:30:00,9.71,9.74,9.7,9.74,321600.0,7.7338,7.7577,7.7258,7.7577,321600.0
2009-02-18 15:40:00,9.73,9.77,9.72,9.74,379800.0,7.7497,7.7816,7.7418,7.7577,379800.0
2009-02-18 15:50:00,9.73,9.76,9.73,9.74,1269000.0,7.7497,7.7736,7.7497,7.7577,1269000.0
2009-02-18 16:00:00,9.74,9.75,9.72,9.74,4600.0,7.7577,7.7656,7.7418,7.7577,4600.0
2009-02-18 16:10:00,9.74,9.74,9.74,9.74,0.0,7.7577,7.7577,7.7577,7.7577,0.0
2009-02-19 09:30:00,9.95,10.13,9.93,10.1,612200.0,7.9249,8.0683,7.909,8.0444,612200.0
2009-02-19 09:40:00,10.1,10.15,10.07,10.07,1037800.0,8.0444,8.0842,8.0205,8.0205,1037800.0
2009-02-19 09:50:00,10.06,10.1,10.04,10.1,973800.0,8.0126,8.0444,7.9966,8.0444,973800.0
2009-02-19 10:00:00,10.09,10.09,10.02,10.06,1328400.0,8.0365,8.0365,7.9807,8.0126,1328400.0
2009-02-19 10:10:00,10.06,10.06,9.97,9.97,752000.0,8.0126,8.0126,7.9409,7.9409,752000.0
2009-02-19 10:20:00,9.97,10.01,9.97,10.0,240200.0,7.9409,7.9727,7.9409,7.9648,240200.0
2009-02-19 10:30:00,10.0,10.01,9.95,9.97,335600.0,7.9648,7.9727,7.9249,7.9409,335600.0
2009-02-19 10:40:00,9.97,10.02,9.97,10.01,259000.0,7.9409,7.9807,7.9409,7.9727,259000.0
2009-02-19 10:50:00,9.99,10.0,9.97,9.97,228200.0,7.9568,7.9648,7.9409,7.9409,228200.0
2009-02-19 11:00:00,9.98,10.06,9.97,10.06,341600.0,7.9488,8.0126,7.9409,8.0126,341600.0
2009-02-19 11:10:00,10.06,10.06,10.04,10.05,270600.0,8.0126,8.0126,7.9966,8.0046,270600.0
2009-02-19 11:20:00,10.05,10.06,10.0,10.03,123800.0,8.0046,8.0126,7.9648,7.9887,123800.0
2009-02-19 11:30:00,10.03,10.03,9.99,10.01,220000.0,7.9887,7.9887,7.9568,7.9727,220000.0
2009-02-19 11:40:00,10.01,10.01,9.96,9.96,274400.0,7.9727,7.9727,7.9329,7.9329,274400.0
2009-02-19 11:50:00,9.96,9.97,9.93,9.94,221400.0,7.9329,7.9409,7.909,7.917,221400.0
2009-02-19 12:00:00,9.94,9.95,9.9,9.95,192400.0,7.917,7.9249,7.8851,7.9249,192400.0
2009-02-19 12:10:00,9.96,9.96,9.88,9.91,1288800.0,7.9329,7.9329,7.8692,7.8931,1288800.0
2009-02-19 12:20:00,9.91,9.95,9.91,9.93,154800.0,7.8931,7.9249,7.8931,7.909,154800.0
2009-02-19 12:30:00,9.93,9.97,9.92,9.97,266400.0,7.909,7.9409,7.9011,7.9409,266400.0
2009-02-19 12:40:00,9.97,9.97,9.96,9.96,156600.0,7.9409,7.9409,7.9329,7.9329,156600.0
2009-02-19 12:50:00,9.96,9.99,9.96,9.99,273000.0,7.9329,7.9568,7.9329,7.9568,273000.0
2009-02-19 13:00:00,9.99,10.03,9.96,10.03,208600.0,7.9568,7.9887,7.9329,7.9887,208600.0
2009-02-19 13:10:00,10.03,10.06,10.02,10.04,217800.0,7.9887,8.0126,7.9807,7.9966,217800.0
2009-02-19 13:20:00,10.04,10.07,10.04,10.07,50400.0,7.9966,8.0205,7.9966,8.0205,50400.0
2009-02-19 13:30:00,10.07,10.07,10.02,10.03,371800.0,8.0205,8.0205,7.9807,7.9887,371800.0
2009-02-19 13:40:00,10.03,10.03,10.01,10.01,149200.0,7.9887,7.9887,7.9727,7.9727,149200.0
2009-02-19 13:50:00,10.01,10.01,9.97,9.98,87400.0,7.9727,7.9727,7.9409,7.9488,87400.0
2009-02-19 14:00:00,9.98,10.01,9.98,10.01,51600.0,7.9488,7.9727,7.9488,7.9727,51600.0
2009-02-19 14:10:00,10.01,10.01,9.94,9.94,97000.0,7.9727,7.9727,7.917,7.917,97000.0
2009-02-19 14:20:00,9.95,9.99,9.94,9.99,142800.0,7.9249,7.9568,7.917,7.9568,142800.0
2009-02-19 14:30:00,9.99,9.99,9.96,9.99,136000.0,7.9568,7.9568,7.9329,7.9568,136000.0
2009-02-19 14:40:00,9.99,9.99,9.94,9.94,321600.0,7.9568,7.9568,7.917,7.917,321600.0
2009-02-19 14:50:00,9.94,9.99,9.93,9.97,264200.0,7.917,7.9568,7.909,7.9409,264200.0
2009-02-19 15:00:00,9.97,9.99,9.96,9.96,110200.0,7.9409,7.9568,7.9329,7.9329,110200.0
2009-02-19 15:10:00,9.96,9.96,9.92,9.94,277800.0,7.9329,7.9329,7.9011,7.917,277800.0
2009-02-19 15:20:00,9.94,9.99,9.93,9.97,279200.0,7.917,7.9568,7.909,7.9409,279200.0
2009-02-19 15:30:00,9.97,9.97,9.91,9.91,306200.0,7.9409,7.9409,7.8931,7.8931,306200.0
2009-02-19 15:40:00,9.92,9.99,9.9,9.96,439400.0,7.9011,7.9568,7.8851,7.9329,439400.0
2009-02-19 15:50:00,9.96,9.97,9.9,9.9,518000.0,7.9329,7.9409,7.8851,7.8851,518000.0
2009-02-19 16:00:00,9.9,9.9,9.9,9.9,2000.0,7.8851,7.8851,7.8851,7.8851,2000.0
2009-02-19 16:10:00,9.9,9.9,9.9,9.9,0.0,7.8851,7.8851,7.8851,7.8851,0.0
2009-02-20 09:30:00,9.71,9.88,9.68,9.84,816800.0,7.7338,7.8692,7.7099,7.8373,816800.0
2009-02-20 09:40:00,9.84,9.86,9.8,9.84,728000.0,7.8373,7.8533,7.8055,7.8373,728000.0
2009-02-20 09:50:00,9.84,9.95,9.84,9.93,835600.0,7.8373,7.9249,7.8373,7.909,835600.0
2009-02-20 10:00:00,9.93,10.0,9.9,9.96,505600.0,7.909,7.9648,7.8851,7.9329,505600.0
2009-02-20 10:10:00,9.96,9.97,9.9,9.92,273600.0,7.9329,7.9409,7.8851,7.9011,273600.0
2009-02-20 10:20:00,9.9,9.91,9.87,9.9,253000.0,7.8851,7.8931,7.8612,7.8851,253000.0
2009-02-20 10:30:00,9.9,9.93,9.86,9.92,318400.0,7.8851,7.909,7.8533,7.9011,318400.0
2009-02-20 10:40:00,9.92,9.96,9.9,9.93,130000.0,7.9011,7.9329,7.8851,7.909,130000.0
2009-02-20 10:50:00,9.93,9.93,9.86,9.9,892800.0,7.909,7.909,7.8533,7.8851,892800.0
2009-02-20 11:00:00,9.89,9.92,9.83,9.84,844600.0,7.8772,7.9011,7.8294,7.8373,844600.0
2009-02-20 11:10:00,9.85,9.85,9.81,9.83,109000.0,7.8453,7.8453,7.8134,7.8294,109000.0
2009-02-20 11:20:00,9.84,9.86,9.83,9.84,197800.0,7.8373,7.8533,7.8294,7.8373,197800.0
2009-02-20 11:30:00,9.84,9.88,9.81,9.88,223200.0,7.8373,7.8692,7.8134,7.8692,223200.0
2009-02-20 11:40:00,9.88,9.88,9.82,9.84,485000.0,7.8692,7.8692,7.8214,7.8373,485000.0
2009-02-20 11:50:00,9.84,9.85,9.82,9.83,57400.0,7.8373,7.8453,7.8214,7.8294,57400.0
2009-02-20 12:00:00,9.83,9.86,9.82,9.86,241600.0,7.8294,7.8533,7.8214,7.8533,241600.0
2009-02-20 12:10:00,9.86,9.88,9.83,9.85,172200.0,7.8533,7.8692,7.8294,7.8453,172200.0
2009-02-20 12:20:00,9.84,9.84,9.78,9.81,907000.0,7.8373,7.8373,7.7895,7.8134,907000.0
2009-02-20 12:30:00,9.81,9.83,9.8,9.82,147000.0,7.8134,7.8294,7.8055,7.8214,147000.0
2009-02-20 12:40:00,9.83,9.83,9.77,9.77,198200.0,7.8294,7.8294,7.7816,7.7816,198200.0
2009-02-20 12:50:00,9.78,9.81,9.76,9.78,340200.0,7.7895,7.8134,7.7736,7.7895,340200.0
2009-02-20 13:00:00,9.78,9.79,9.75,9.77,369000.0,7.7895,7.7975,7.7656,7.7816,369000.0
2009-02-20 13:10:00,9.77,9.78,9.75,9.77,506600.0,7.7816,7.7895,7.7656,7.7816,506600.0
2009-02-20 13:20:00,9.77,9.81,9.77,9.8,396000.0,7.7816,7.8134,7.7816,7.8055,396000.0
2009-02-20 13:30:00,9.8,9.81,9.78,9.81,261400.0,7.8055,7.8134,7.7895,7.8134,261400.0
2009-02-20 13:40:00,9.81,9.84,9.81,9.82,118600.0,7.8134,7.8373,7.8134,7.8214,118600.0
2009-02-20 13:50:00,9.83,9.86,9.82,9.84,110400.0,7.8294,7.8533,7.8214,7.8373,110400.0
2009-02-20 14:00:00,9.84,9.85,9.81,9.85,149200.0,7.8373,7.8453,7.8134,7.8453,149200.0
2009-02-20 14:10:00,9.84,9.95,9.83,9.91,258600.0,7.8373,7.9249,7.8294,7.8931,258600.0
2009-02-20 14:20:00,9.9,10.02,9.89,9.92,1059000.0,7.8851,7.9807,7.8772,7.9011,1059000.0
2009-02-20 14:30:00,9.92,10.02,9.92,9.99,1132000.0,7.9011,7.9807,7.9011,7.9568,1132000.0
2009-02-20 14:40:00,9.99,10.04,9.96,10.04,538200.0,7.9568,7.9966,7.9329,7.9966,538200.0
2009-02-20 14:50:00,10.03,10.06,9.96,9.97,1203600.0,7.9887,8.0126,7.9329,7.9409,1203600.0
2009-02-20 15:00:00,9.97,9.99,9.92,9.96,475000.0,7.9409,7.9568,7.9011,7.9329,475000.0
2009-02-20 15:10:00,9.96,9.97,9.93,9.96,483600.0,7.9329,7.9409,7.909,7.9329,483600.0
2009-02-20 15:20:00,9.96,9.97,9.92,9.92,270200.0,7.9329,7.9409,7.9011,7.9011,270200.0
2009-02-20 15:30:00,9.92,9.99,9.9,9.95,623200.0,7.9011,7.9568,7.8851,7.9249,623200.0
2009-02-20 15:40:00,9.95,9.97,9.9,9.93,1235400.0,7.9249,7.9409,7.8851,7.909,1235400.0
2009-02-20 15:50:00,9.93,9.99,9.91,9.96,2664400.0,7.909,7.9568,7.8931,7.9329,2664400.0
2009-02-20 16:00:00,9.95,9.97,9.94,9.95,96600.0,7.9249,7.9409,7.917,7.9249,96600.0
2009-02-20 16:10:00,9.95,9.95,9.95,9.95,0.0,7.9249,7.9249,7.9249,7.9249,0.0
2009-02-23 09:30:00,10.04,10.11,10.01,10.11,698400.0,7.9966,8.0524,7.9727,8.0524,698400.0
2009-02-23 09:40:00,10.1,10.12,10.0,10.01,405200.0,8.0444,8.0603,7.9648,7.9727,405200.0
2009-02-23 09:50:00,10.0,10.03,9.97,9.99,646400.0,7.9648,7.9887,7.9409,7.9568,646400.0
2009-02-23 10:00:00,9.98,9.99,9.9,9.94,432200.0,7.9488,7.9568,7.8851,7.917,432200.0
2009-02-23 10:10:00,9.94,9.97,9.9,9.93,477800.0,7.917,7.9409,7.8851,7.909,477800.0
2009-02-23 10:20:00,9.93,9.94,9.92,9.93,206400.0,7.909,7.917,7.9011,7.909,206400.0
2009-02-23 10:30:00,9.93,9.93,9.84,9.85,424600.0,7.909,7.909,7.8373,7.8453,424600.0
2009-02-23 10:40:00,9.85,9.92,9.85,9.92,432200.0,7.8453,7.9011,7.8453,7.9011,432200.0
2009-02-23 10:50:00,9.91,9.93,9.87,9.87,155000.0,7.8931,7.909,7.8612,7.8612,155000.0
2009-02-23 11:00:00,9.85,9.88,9.85,9.86,136000.0,7.8453,7.8692,7.8453,7.8533,136000.0
2009-02-23 11:10:00,9.86,9.89,9.85,9.85,77800.0,7.8533,7.8772,7.8453,7.8453,77800.0
2009-02-23 11:20:00,9.84,9.89,9.83,9.88,279600.0,7.8373,7.8772,7.8294,7.8692,279600.0
2009-02-23 11:30:00,9.87,9.88,9.83,9.88,243800.0,7.8612,7.8692,7.8294,7.8692,243800.0
2009-02-23 11:40:00,9.87,9.87,9.83,9.85,1102400.0,7.8612,7.8612,7.8294,7.8453,1102400.0
2009-02-23 11:50:00,9.85,9.86,9.83,9.85,169000.0,7.8453,7.8533,7.8294,7.8453,169000.0
2009-02-23 12:00:00,9.84,9.85,9.82,9.83,238000.0,7.8373,7.8453,7.8214,7.8294,238000.0
2009-02-23 12:10:00,9.83,9.86,9.83,9.83,130800.0,7.8294,7.8533,7.8294,7.8294,130800.0
2009-02-23 12:20:00,9.83,9.85,9.83,9.83,231800.0,7.8294,7.8453,7.8294,7.8294,231800.0
2009-02-23 12:30:00,9.83,9.83,9.8,9.81,244400.0,7.8294,7.8294,7.8055,7.8134,244400.0
2009-02-23 12:40:00,9.81,9.83,9.8,9.8,77800.0,7.8134,7.8294,7.8055,7.8055,77800.0
2009-02-23 12:50:00,9.8,9.81,9.77,9.77,244600.0,7.8055,7.8134,7.7816,7.7816,244600.0
2009-02-23 13:00:00,9.77,9.82,9.76,9.82,90600.0,7.7816,7.8214,7.7736,7.8214,90600.0
2009-02-23 13:10:00,9.83,9.83,9.81,9.82,89200.0,7.8294,7.8294,7.8134,7.8214,89200.0
2009-02-23 13:20:00,9.81,9.84,9.81,9.81,206200.0,7.8134,7.8373,7.8134,7.8134,206200.0
2009-02-23 13:30:00,9.81,9.83,9.78,9.8,347600.0,7.8134,7.8294,7.7895,7.8055,347600.0
2009-02-23 13:40:00,9.81,9.83,9.81,9.81,136000.0,7.8134,7.8294,7.8134,7.8134,136000.0
2009-02-23 13:50:00,9.81,9.81,9.78,9.79,161200.0,7.8134,7.8134,7.7895,7.7975,161200.0
2009-02-23 14:00:00,9.78,9.82,9.76,9.8,95600.0,7.7895,7.8214,7.7736,7.8055,95600.0
2009-02-23 14:10:00,9.78,9.84,9.77,9.81,387400.0,7.7895,7.8373,7.7816,7.8134,387400.0
2009-02-23 14:20:00,9.81,9.85,9.81,9.84,258000.0,7.8134,7.8453,7.8134,7.8373,258000.0
2009-02-23 14:30:00,9.84,9.85,9.8,9.81,344600.0,7.8373,7.8453,7.8055,7.8134,344600.0
2009-02-23 14:40:00,9.81,9.81,9.74,9.74,249800.0,7.8134,7.8134,7.7577,7.7577,249800.0
2009-02-23 14:50:00,9.74,9.76,9.68,9.69,515600.0,7.7577,7.7736,7.7099,7.7179,515600.0
2009-02-23 15:00:00,9.69,9.74,9.67,9.72,364200.0,7.7179,7.7577,7.7019,7.7418,364200.0
2009-02-23 15:10:00,9.71,9.75,9.7,9.72,121800.0,7.7338,7.7656,7.7258,7.7418,121800.0
2009-02-23 15:20:00,9.71,9.74,9.67,9.71,246600.0,7.7338,7.7577,7.7019,7.7338,246600.0
2009-02-23 15:30:00,9.7,9.77,9.69,9.7,348400.0,7.7258,7.7816,7.7179,7.7258,348400.0
2009-02-23 15:40:00,9.7,9.72,9.67,9.67,307000.0,7.7258,7.7418,7.7019,7.7019,307000.0
2009-02-23 15:50:00,9.67,9.71,9.65,9.69,642200.0,7.7019,7.7338,7.686,7.7179,642200.0
2009-02-23 16:00:00,9.72,9.72,9.64,9.72,12800.0,7.7418,7.7418,7.678,7.7418,12800.0
2009-02-23 16:10:00,9.74,9.74,9.72,9.72,12000.0,7.7577,7.7577,7.7418,7.7418,12000.0
2009-02-24 09:30:00,9.74,9.89,9.7,9.88,265000.0,7.7577,7.8772,7.7258,7.8692,265000.0
2009-02-24 09:40:00,9.88,9.92,9.84,9.88,355200.0,7.8692,7.9011,7.8373,7.8692,355200.0
2009-02-24 09:50:00,9.9,9.9,9.8,9.8,184400.0,7.8851,7.8851,7.8055,7.8055,184400.0
2009-02-24 10:00:00,9.8,9.81,9.72,9.77,1493000.0,7.8055,7.8134,7.7418,7.7816,1493000.0
2009-02-24 10:10:00,9.78,9.79,9.7,9.73,156600.0,7.7895,7.7975,7.7258,7.7497,156600.0
2009-02-24 10:20:00,9.73,9.79,9.71,9.78,85000.0,7.7497,7.7975,7.7338,7.7895,85000.0
2009-02-24 10:30:00,9.78,9.84,9.78,9.81,131800.0,7.7895,7.8373,7.7895,7.8134,131800.0
2009-02-24 10:40:00,9.8,9.88,9.79,9.88,488400.0,7.8055,7.8692,7.7975,7.8692,488400.0
2009-02-24 10:50:00,9.88,9.9,9.83,9.84,916800.0,7.8692,7.8851,7.8294,7.8373,916800.0
2009-02-24 11:00:00,9.84,9.86,9.84,9.84,143400.0,7.8373,7.8533,7.8373,7.8373,143400.0
2009-02-24 11:10:00,9.84,9.86,9.81,9.83,382200.0,7.8373,7.8533,7.8134,7.8294,382200.0
2009-02-24 11:20:00,9.83,9.86,9.81,9.83,203000.0,7.8294,7.8533,7.8134,7.8294,203000.0
2009-02-24 11:30:00,9.84,9.85,9.79,9.81,95800.0,7.8373,7.8453,7.7975,7.8134,95800.0
2009-02-24 11:40:00,9.82,9.84,9.78,9.78,127200.0,7.8214,7.8373,7.7895,7.7895,127200.0
2009-02-24 11:50:00,9.77,9.81,9.77,9.79,616400.0,7.7816,7.8134,7.7816,7.7975,616400.0
2009-02-24 12:00:00,9.79,9.83,9.79,9.8,60400.0,7.7975,7.8294,7.7975,7.8055,60400.0
2009-02-24 12:10:00,9.8,9.8,9.76,9.79,123400.0,7.8055,7.8055,7.7736,7.7975,123400.0
2009-02-24 12:20:00,9.8,9.83,9.8,9.83,66200.0,7.8055,7.8294,7.8055,7.8294,66200.0
2009-02-24 12:30:00,9.83,9.88,9.83,9.86,109600.0,7.8294,7.8692,7.8294,7.8533,109600.0
2009-02-24 12:40:00,9.85,9.87,9.84,9.85,82000.0,7.8453,7.8612,7.8373,7.8453,82000.0
2009-02-24 12:50:00,9.86,9.87,9.84,9.85,38400.0,7.8533,7.8612,7.8373,7.8453,38400.0
2009-02-24 13:00:00,9.85,9.89,9.84,9.88,308800.0,7.8453,7.8772,7.8373,7.8692,308800.0
2009-02-24 13:10:00,9.88,9.88,9.81,9.84,84000.0,7.8692,7.8692,7.8134,7.8373,84000.0
2009-02-24 13:20:00,9.84,9.96,9.84,9.95,402000.0,7.8373,7.9329,7.8373,7.9249,402000.0
2009-02-24 13:30:00,9.96,9.99,9.95,9.98,598000.0,7.9329,7.9568,7.9249,7.9488,598000.0
2009-02-24 13:40:00,9.99,10.02,9.97,9.99,1729200.0,7.9568,7.9807,7.9409,7.9568,1729200.0
2009-02-24 13:50:00,9.99,10.04,9.99,10.04,96800.0,7.9568,7.9966,7.9568,7.9966,96800.0
2009-02-24 14:00:00,10.04,10.05,10.02,10.04,296000.0,7.9966,8.0046,7.9807,7.9966,296000.0
2009-02-24 14:10:00,10.04,10.05,9.97,10.05,279200.0,7.9966,8.0046,7.9409,8.0046,279200.0
2009-02-24 14:20:00,10.05,10.08,10.03,10.06,194000.0,8.0046,8.0285,7.9887,8.0126,194000.0
2009-02-24 14:30:00,10.06,10.08,10.03,10.05,149600.0,8.0126,8.0285,7.9887,8.0046,149600.0
2009-02-24 14:40:00,10.05,10.07,10.02,10.03,446600.0,8.0046,8.0205,7.9807,7.9887,446600.0
2009-02-24 14:50:00,10.03,10.06,10.0,10.05,303000.0,7.9887,8.0126,7.9648,8.0046,303000.0
2009-02-24 15:00:00,10.05,10.1,10.05,10.1,195800.0,8.0046,8.0444,8.0046,8.0444,195800.0
2009-02-24 15:10:00,10.1,10.12,10.09,10.12,285400.0,8.0444,8.0603,8.0365,8.0603,285400.0
2009-02-24 15:20:00,10.12,10.13,10.09,10.09,329000.0,8.0603,8.0683,8.0365,8.0365,329000.0
2009-02-24 15:30:00,10.09,10.1,10.04,10.07,369600.0,8.0365,8.0444,7.9966,8.0205,369600.0
2009-02-24 15:40:00,10.09,10.09,10.05,10.09,256600.0,8.0365,8.0365,8.0046,8.0365,256600.0
2009-02-24 15:50:00,10.1,10.1,10.05,10.05,580400.0,8.0444,8.0444,8.0046,8.0046,580400.0
2009-02-24 16:00:00,10.05,10.05,10.04,10.04,2000.0,8.0046,8.0046,7.9966,7.9966,2000.0
2009-02-24 16:10:00,10.04,10.04,10.04,10.04,0.0,7.9966,7.9966,7.9966,7.9966,0.0
2009-02-25 09:30:00,10.02,10.14,10.01,10.13,182000.0,7.9807,8.0763,7.9727,8.0683,182000.0
2009-02-25 09:40:00,10.13,10.13,10.03,10.05,207800.0,8.0683,8.0683,7.9887,8.0046,207800.0
2009-02-25 09:50:00,10.05,10.05,10.0,10.03,484400.0,8.0046,8.0046,7.9648,7.9887,484400.0
2009-02-25 10:00:00,10.03,10.03,9.9,9.95,1306200.0,7.9887,7.9887,7.8851,7.9249,1306200.0
2009-02-25 10:10:00,9.95,9.99,9.92,9.99,406000.0,7.9249,7.9568,7.9011,7.9568,406000.0
2009-02-25 10:20:00,9.99,10.04,9.99,10.04,113000.0,7.9568,7.9966,7.9568,7.9966,113000.0
2009-02-25 10:30:00,10.05,10.05,9.99,9.99,167800.0,8.0046,8.0046,7.9568,7.9568,167800.0
2009-02-25 10:40:00,10.01,10.01,9.9,9.92,631800.0,7.9727,7.9727,7.8851,7.9011,631800.0
2009-02-25 10:50:00,9.92,9.95,9.91,9.94,102400.0,7.9011,7.9249,7.8931,7.917,102400.0
2009-02-25 11:00:00,9.94,10.01,9.94,10.0,69000.0,7.917,7.9727,7.917,7.9648,69000.0
2009-02-25 11:10:00,9.99,9.99,9.95,9.96,127800.0,7.9568,7.9568,7.9249,7.9329,127800.0
2009-02-25 11:20:00,9.95,9.98,9.95,9.97,24400.0,7.9249,7.9488,7.9249,7.9409,24400.0
2009-02-25 11:30:00,9.97,9.99,9.97,9.97,43200.0,7.9409,7.9568,7.9409,7.9409,43200.0
2009-02-25 11:40:00,9.97,10.04,9.96,10.01,346600.0,7.9409,7.9966,7.9329,7.9727,346600.0
2009-02-25 11:50:00,10.01,10.01,9.9,9.9,297800.0,7.9727,7.9727,7.8851,7.8851,297800.0
2009-02-25 12:00:00,9.9,9.93,9.9,9.9,125800.0,7.8851,7.909,7.8851,7.8851,125800.0
2009-02-25 12:10:00,9.9,9.92,9.86,9.86,282000.0,7.8851,7.9011,7.8533,7.8533,282000.0
2009-02-25 12:20:00,9.86,9.88,9.84,9.84,155000.0,7.8533,7.8692,7.8373,7.8373,155000.0
2009-02-25 12:30:00,9.84,9.86,9.84,9.86,364800.0,7.8373,7.8533,7.8373,7.8533,364800.0
2009-02-25 12:40:00,9.86,9.87,9.81,9.84,194000.0,7.8533,7.8612,7.8134,7.8373,194000.0
2009-02-25 12:50:00,9.84,9.87,9.81,9.86,299600.0,7.8373,7.8612,7.8134,7.8533,299600.0
2009-02-25 13:00:00,9.86,9.92,9.85,9.9,127800.0,7.8533,7.9011,7.8453,7.8851,127800.0
2009-02-25 13:10:00,9.91,9.91,9.87,9.89,212800.0,7.8931,7.8931,7.8612,7.8772,212800.0
2009-02-25 13:20:00,9.89,9.9,9.86,9.89,86200.0,7.8772,7.8851,7.8533,7.8772,86200.0
2009-02-25 13:30:00,9.89,9.97,9.89,9.95,128800.0,7.8772,7.9409,7.8772,7.9249,128800.0
2009-02-25 13:40:00,9.96,10.02,9.95,10.02,245600.0,7.9329,7.9807,7.9249,7.9807,245600.0
2009-02-25 13:50:00,10.02,10.06,9.99,10.04,237400.0,7.9807,8.0126,7.9568,7.9966,237400.0
2009-02-25 14:00:00,10.04,10.06,9.91,9.95,475600.0,7.9966,8.0126,7.8931,7.9249,475600.0
2009-02-25 14:10:00,9.95,9.98,9.9,9.92,256800.0,7.9249,7.9488,7.8851,7.9011,256800.0
2009-02-25 14:20:00,9.92,9.99,9.89,9.99,317000.0,7.9011,7.9568,7.8772,7.9568,317000.0
2009-02-25 14:30:00,9.99,10.0,9.94,9.96,284000.0,7.9568,7.9648,7.917,7.9329,284000.0
2009-02-25 14:40:00,9.95,10.03,9.95,10.0,155400.0,7.9249,7.9887,7.9249,7.9648,155400.0
2009-02-25 14:50:00,10.01,10.05,9.99,10.01,184600.0,7.9727,8.0046,7.9568,7.9727,184600.0
2009-02-25 15:00:00,10.02,10.16,10.01,10.14,1178400.0,7.9807,8.0922,7.9727,8.0763,1178400.0
2009-02-25 15:10:00,10.14,10.24,10.1,10.22,824400.0,8.0763,8.1559,8.0444,8.14,824400.0
2009-02-25 15:20:00,10.21,10.25,10.2,10.22,545400.0,8.132,8.1639,8.1241,8.14,545400.0
2009-02-25 15:30:00,10.22,10.22,10.17,10.17,584000.0,8.14,8.14,8.1002,8.1002,584000.0
2009-02-25 15:40:00,10.18,10.18,10.09,10.1,467400.0,8.1081,8.1081,8.0365,8.0444,467400.0
2009-02-25 15:50:00,10.1,10.1,10.02,10.04,748800.0,8.0444,8.0444,7.9807,7.9966,748800.0
2009-02-25 16:00:00,10.02,10.02,10.02,10.02,1200.0,7.9807,7.9807,7.9807,7.9807,1200.0
2009-02-25 16:10:00,10.02,10.02,10.02,10.02,0.0,7.9807,7.9807,7.9807,7.9807,0.0
2009-02-26 09:30:00,10.15,10.15,10.02,10.02,193200.0,8.0842,8.0842,7.9807,7.9807,193200.0
2009-02-26 09:40:00,10.02,10.06,9.96,9.97,181400.0,7.9807,8.0126,7.9329,7.9409,181400.0
2009-02-26 09:50:00,9.97,10.08,9.97,10.08,1110000.0,7.9409,8.0285,7.9409,8.0285,1110000.0
2009-02-26 10:00:00,10.08,10.13,10.05,10.07,681000.0,8.0285,8.0683,8.0046,8.0205,681000.0
2009-02-26 10:10:00,10.08,10.08,10.02,10.05,460000.0,8.0285,8.0285,7.9807,8.0046,460000.0
2009-02-26 10:20:00,10.05,10.12,10.05,10.09,364000.0,8.0046,8.0603,8.0046,8.0365,364000.0
2009-02-26 10:30:00,10.1,10.11,10.04,10.08,433400.0,8.0444,8.0524,7.9966,8.0285,433400.0
2009-02-26 10:40:00,10.09,10.12,10.09,10.09,731200.0,8.0365,8.0603,8.0365,8.0365,731200.0
2009-02-26 10:50:00,10.09,10.09,10.03,10.06,640800.0,8.0365,8.0365,7.9887,8.0126,640800.0
2009-02-26 11:00:00,10.07,10.07,10.0,10.03,364000.0,8.0205,8.0205,7.9648,7.9887,364000.0
2009-02-26 11:10:00,10.02,10.05,10.01,10.04,477000.0,7.9807,8.0046,7.9727,7.9966,477000.0
2009-02-26 11:20:00,10.05,10.08,10.04,10.05,207200.0,8.0046,8.0285,7.9966,8.0046,207200.0
2009-02-26 11:30:00,10.05,10.06,10.04,10.05,118800.0,8.0046,8.0126,7.9966,8.0046,118800.0
2009-02-26 11:40:00,10.05,10.05,9.98,10.02,510000.0,8.0046,8.0046,7.9488,7.9807,510000.0
2009-02-26 11:50:00,10.02,10.04,10.0,10.03,262400.0,7.9807,7.9966,7.9648,7.9887,262400.0
2009-02-26 12:00:00,10.03,10.04,10.03,10.03,18800.0,7.9887,7.9966,7.9887,7.9887,18800.0
2009-02-26 12:10:00,10.03,10.03,9.99,9.99,453400.0,7.9887,7.9887,7.9568,7.9568,453400.0
2009-02-26 12:20:00,9.99,9.99,9.94,9.96,547000.0,7.9568,7.9568,7.917,7.9329,547000.0
2009-02-26 12:30:00,9.96,9.97,9.94,9.94,331400.0,7.9329,7.9409,7.917,7.917,331400.0
2009-02-26 12:40:00,9.95,9.95,9.9,9.95,584600.0,7.9249,7.9249,7.8851,7.9249,584600.0
2009-02-26 12:50:00,9.95,9.97,9.9,9.92,136000.0,7.9249,7.9409,7.8851,7.9011,136000.0
2009-02-26 13:00:00,9.93,9.93,9.88,9.88,46000.0,7.909,7.909,7.8692,7.8692,46000.0
2009-02-26 13:10:00,9.88,9.88,9.81,9.86,545200.0,7.8692,7.8692,7.8134,7.8533,545200.0
2009-02-26 13:20:00,9.86,9.92,9.86,9.9,193600.0,7.8533,7.9011,7.8533,7.8851,193600.0
2009-02-26 13:30:00,9.9,9.91,9.87,9.87,62800.0,7.8851,7.8931,7.8612,7.8612,62800.0
2009-02-26 13:40:00,9.87,9.93,9.86,9.92,196400.0,7.8612,7.909,7.8533,7.9011,196400.0
2009-02-26 13:50:00,9.92,9.94,9.89,9.9,449000.0,7.9011,7.917,7.8772,7.8851,449000.0
2009-02-26 14:00:00,9.9,9.9,9.84,9.86,479200.0,7.8851,7.8851,7.8373,7.8533,479200.0
2009-02-26 14:10:00,9.86,9.9,9.85,9.89,252000.0,7.8533,7.8851,7.8453,7.8772,252000.0
2009-02-26 14:20:00,9.9,9.93,9.88,9.9,99000.0,7.8851,7.909,7.8692,7.8851,99000.0
2009-02-26 14:30:00,9.89,9.93,9.87,9.92,1207600.0,7.8772,7.909,7.8612,7.9011,1207600.0
2009-02-26 14:40:00,9.92,9.92,9.88,9.88,511600.0,7.9011,7.9011,7.8692,7.8692,511600.0
2009-02-26 14:50:00,9.88,9.9,9.79,9.81,302000.0,7.8692,7.8851,7.7975,7.8134,302000.0
2009-02-26 15:00:00,9.81,9.83,9.78,9.81,549400.0,7.8134,7.8294,7.7895,7.8134,549400.0
2009-02-26 15:10:00,9.81,9.82,9.75,9.76,571000.0,7.8134,7.8214,7.7656,7.7736,571000.0
2009-02-26 15:20:00,9.76,9.79,9.74,9.77,582200.0,7.7736,7.7975,7.7577,7.7816,582200.0
2009-02-26 15:30:00,9.77,9.81,9.74,9.8,169400.0,7.7816,7.8134,7.7577,7.8055,169400.0
2009-02-26 15:40:00,9.8,9.84,9.79,9.82,225400.0,7.8055,7.8373,7.7975,7.8214,225400.0
2009-02-26 15:50:00,9.81,9.82,9.76,9.77,500000.0,7.8134,7.8214,7.7736,7.7816,500000.0
2009-02-26 16:00:00,9.77,9.77,9.77,9.77,0.0,7.7816,7.7816,7.7816,7.7816,0.0
2009-02-26 16:10:00,9.77,9.77,9.77,9.77,0.0,7.7816,7.7816,7.7816,7.7816,0.0
2009-02-27 09:30:00,9.63,9.72,9.59,9.69,585400.0,7.6701,7.7418,7.6382,7.7179,585400.0
2009-02-27 09:40:00,9.7,9.8,9.67,9.74,797000.0,7.7258,7.8055,7.7019,7.7577,797000.0
2009-02-27 09:50:00,9.74,9.86,9.72,9.79,893600.0,7.7577,7.8533,7.7418,7.7975,893600.0
2009-02-27 10:00:00,9.8,9.88,9.76,9.76,1360400.0,7.8055,7.8692,7.7736,7.7736,1360400.0
2009-02-27 10:10:00,9.76,9.83,9.75,9.83,251600.0,7.7736,7.8294,7.7656,7.8294,251600.0
2009-02-27 10:20:00,9.85,9.9,9.82,9.83,467200.0,7.8453,7.8851,7.8214,7.8294,467200.0
2009-02-27 10:30:00,9.83,9.86,9.8,9.83,163200.0,7.8294,7.8533,7.8055,7.8294,163200.0
2009-02-27 10:40:00,9.82,9.91,9.81,9.89,213400.0,7.8214,7.8931,7.8134,7.8772,213400.0
2009-02-27 10:50:00,9.9,9.92,9.84,9.86,230000.0,7.8851,7.9011,7.8373,7.8533,230000.0
2009-02-27 11:00:00,9.86,9.88,9.81,9.86,79400.0,7.8533,7.8692,7.8134,7.8533,79400.0
2009-02-27 11:10:00,9.85,9.86,9.81,9.83,94600.0,7.8453,7.8533,7.8134,7.8294,94600.0
2009-02-27 11:20:00,9.83,9.89,9.82,9.88,132000.0,7.8294,7.8772,7.8214,7.8692,132000.0
2009-02-27 11:30:00,9.88,9.9,9.88,9.9,343800.0,7.8692,7.8851,7.8692,7.8851,343800.0
2009-02-27 11:40:00,9.9,9.97,9.9,9.94,365400.0,7.8851,7.9409,7.8851,7.917,365400.0
2009-02-27 11:50:00,9.95,9.97,9.92,9.97,164000.0,7.9249,7.9409,7.9011,7.9409,164000.0
2009-02-27 12:00:00,9.97,10.0,9.96,9.98,609200.0,7.9409,7.9648,7.9329,7.9488,609200.0
2009-02-27 12:10:00,9.98,10.0,9.94,9.94,743000.0,7.9488,7.9648,7.917,7.917,743000.0
2009-02-27 12:20:00,9.94,9.96,9.93,9.95,215400.0,7.917,7.9329,7.909,7.9249,215400.0
2009-02-27 12:30:00,9.95,9.96,9.91,9.91,60600.0,7.9249,7.9329,7.8931,7.8931,60600.0
2009-02-27 12:40:00,9.9,9.95,9.89,9.95,251600.0,7.8851,7.9249,7.8772,7.9249,251600.0
2009-02-27 12:50:00,9.95,9.99,9.95,9.99,175800.0,7.9249,7.9568,7.9249,7.9568,175800.0
2009-02-27 13:00:00,9.99,10.02,9.99,10.01,278200.0,7.9568,7.9807,7.9568,7.9727,278200.0
2009-02-27 13:10:00,10.01,10.02,9.93,9.97,220000.0,7.9727,7.9807,7.909,7.9409,220000.0
2009-02-27 13:20:00,9.97,10.01,9.97,10.0,242800.0,7.9409,7.9727,7.9409,7.9648,242800.0
2009-02-27 13:30:00,10.0,10.03,9.9,9.93,683000.0,7.9648,7.9887,7.8851,7.909,683000.0
2009-02-27 13:40:00,9.94,10.01,9.93,9.99,135800.0,7.917,7.9727,7.909,7.9568,135800.0
2009-02-27 13:50:00,10.0,10.05,9.97,10.04,149400.0,7.9648,8.0046,7.9409,7.9966,149400.0
2009-02-27 14:00:00,10.04,10.08,10.01,10.02,347600.0,7.9966,8.0285,7.9727,7.9807,347600.0
2009-02-27 14:10:00,10.02,10.05,9.99,10.02,247800.0,7.9807,8.0046,7.9568,7.9807,247800.0
2009-02-27 14:20:00,10.03,10.03,9.93,9.94,1441400.0,7.9887,7.9887,7.909,7.917,1441400.0
2009-02-27 14:30:00,9.95,9.96,9.92,9.94,460800.0,7.9249,7.9329,7.9011,7.917,460800.0
2009-02-27 14:40:00,9.94,10.0,9.93,9.99,354400.0,7.917,7.9648,7.909,7.9568,354400.0
2009-02-27 14:50:00,9.99,10.02,9.97,10.02,808200.0,7.9568,7.9807,7.9409,7.9807,808200.0
2009-02-27 15:00:00,10.02,10.02,9.95,9.95,408800.0,7.9807,7.9807,7.9249,7.9249,408800.0
2009-02-27 15:10:00,9.95,9.95,9.87,9.88,405400.0,7.9249,7.9249,7.8612,7.8692,405400.0
2009-02-27 15:20:00,9.88,9.95,9.86,9.9,370800.0,7.8692,7.9249,7.8533,7.8851,370800.0
2009-02-27 15:30:00,9.89,9.96,9.87,9.89,607200.0,7.8772,7.9329,7.8612,7.8772,607200.0
2009-02-27 15:40:00,9.88,9.97,9.88,9.95,792800.0,7.8692,7.9409,7.8692,7.9249,792800.0
2009-02-27 15:50:00,9.95,9.96,9.88,9.89,1192600.0,7.9249,7.9329,7.8692,7.8772,1192600.0
2009-02-27 16:00:00,9.89,9.94,9.86,9.86,94200.0,7.8772,7.917,7.8533,7.8533,94200.0
2009-02-27 16:10:00,9.86,9.86,9.86,9.86,12000.0,7.8533,7.8533,7.8533,7.8533,12000.0
2009-03-02 09:30:00,9.7,9.85,9.7,9.82,336600.0,7.7258,7.8453,7.7258,7.8214,336600.0
2009-03-02 09:40:00,9.83,9.88,9.82,9.84,416400.0,7.8294,7.8692,7.8214,7.8373,416400.0
2009-03-02 09:50:00,9.85,9.9,9.81,9.81,868400.0,7.8453,7.8851,7.8134,7.8134,868400.0
2009-03-02 10:00:00,9.81,9.84,9.72,9.74,1129200.0,7.8134,7.8373,7.7418,7.7577,1129200.0
2009-03-02 10:10:00,9.74,9.75,9.69,9.71,420000.0,7.7577,7.7656,7.7179,7.7338,420000.0
2009-03-02 10:20:00,9.71,9.74,9.7,9.7,516600.0,7.7338,7.7577,7.7258,7.7258,516600.0
2009-03-02 10:30:00,9.7,9.7,9.67,9.67,424600.0,7.7258,7.7258,7.7019,7.7019,424600.0
2009-03-02 10:40:00,9.67,9.67,9.63,9.65,790200.0,7.7019,7.7019,7.6701,7.686,790200.0
2009-03-02 10:50:00,9.65,9.67,9.65,9.65,215800.0,7.686,7.7019,7.686,7.686,215800.0
2009-03-02 11:00:00,9.66,9.69,9.63,9.65,245600.0,7.694,7.7179,7.6701,7.686,245600.0
2009-03-02 11:10:00,9.65,9.68,9.63,9.68,151200.0,7.686,7.7099,7.6701,7.7099,151200.0
2009-03-02 11:20:00,9.68,9.71,9.65,9.65,145800.0,7.7099,7.7338,7.686,7.686,145800.0
2009-03-02 11:30:00,9.65,9.68,9.65,9.66,490600.0,7.686,7.7099,7.686,7.694,490600.0
2009-03-02 11:40:00,9.65,9.68,9.64,9.65,282600.0,7.686,7.7099,7.678,7.686,282600.0
2009-03-02 11:50:00,9.65,9.65,9.6,9.63,351200.0,7.686,7.686,7.6462,7.6701,351200.0
2009-03-02 12:00:00,9.64,9.68,9.63,9.67,135400.0,7.678,7.7099,7.6701,7.7019,135400.0
2009-03-02 12:10:00,9.67,9.67,9.61,9.63,166600.0,7.7019,7.7019,7.6541,7.6701,166600.0
2009-03-02 12:20:00,9.63,9.66,9.63,9.65,198000.0,7.6701,7.694,7.6701,7.686,198000.0
2009-03-02 12:30:00,9.65,9.67,9.64,9.65,97800.0,7.686,7.7019,7.678,7.686,97800.0
2009-03-02 12:40:00,9.65,9.66,9.63,9.64,309000.0,7.686,7.694,7.6701,7.678,309000.0
2009-03-02 12:50:00,9.64,9.67,9.61,9.61,75200.0,7.678,7.7019,7.6541,7.6541,75200.0
2009-03-02 13:00:00,9.61,9.65,9.61,9.65,196000.0,7.6541,7.686,7.6541,7.686,196000.0
2009-03-02 13:10:00,9.64,9.65,9.6,9.61,290000.0,7.678,7.686,7.6462,7.6541,290000.0
2009-03-02 13:20:00,9.61,9.61,9.58,9.59,84200.0,7.6541,7.6541,7.6302,7.6382,84200.0
2009-03-02 13:30:00,9.59,9.6,9.57,9.58,184200.0,7.6382,7.6462,7.6223,7.6302,184200.0
2009-03-02 13:40:00,9.57,9.6,9.56,9.6,41000.0,7.6223,7.6462,7.6143,7.6462,41000.0
2009-03-02 13:50:00,9.6,9.65,9.6,9.65,285800.0,7.6462,7.686,7.6462,7.686,285800.0
2009-03-02 14:00:00,9.64,9.64,9.61,9.62,166800.0,7.678,7.678,7.6541,7.6621,166800.0
2009-03-02 14:10:00,9.63,9.65,9.61,9.63,171600.0,7.6701,7.686,7.6541,7.6701,171600.0
2009-03-02 14:20:00,9.62,9.63,9.58,9.6,226400.0,7.6621,7.6701,7.6302,7.6462,226400.0
2009-03-02 14:30:00,9.6,9.66,9.58,9.64,524000.0,7.6462,7.694,7.6302,7.678,524000.0
2009-03-02 14:40:00,9.64,9.67,9.62,9.62,247400.0,7.678,7.7019,7.6621,7.6621,247400.0
2009-03-02 14:50:00,9.62,9.65,9.6,9.61,121000.0,7.6621,7.686,7.6462,7.6541,121000.0
2009-03-02 15:00:00,9.6,9.61,9.56,9.58,74400.0,7.6462,7.6541,7.6143,7.6302,74400.0
2009-03-02 15:10:00,9.58,9.61,9.56,9.56,318400.0,7.6302,7.6541,7.6143,7.6143,318400.0
2009-03-02 15:20:00,9.56,9.59,9.54,9.58,264800.0,7.6143,7.6382,7.5984,7.6302,264800.0
2009-03-02 15:30:00,9.58,9.61,9.53,9.54,688400.0,7.6302,7.6541,7.5904,7.5984,688400.0
2009-03-02 15:40:00,9.54,9.55,9.49,9.51,730800.0,7.5984,7.6064,7.5586,7.5745,730800.0
2009-03-02 15:50:00,9.51,9.55,9.5,9.54,906600.0,7.5745,7.6064,7.5665,7.5984,906600.0
2009-03-02 16:00:00,9.54,9.56,9.54,9.55,8600.0,7.5984,7.6143,7.5984,7.6064,8600.0
2009-03-02 16:10:00,9.55,9.55,9.55,9.55,0.0,7.6064,7.6064,7.6064,7.6064,0.0
2009-03-03 09:30:00,9.7,9.71,9.64,9.67,511400.0,7.7258,7.7338,7.678,7.7019,511400.0
2009-03-03 09:40:00,9.65,9.65,9.56,9.6,357200.0,7.686,7.686,7.6143,7.6462,357200.0
2009-03-03 09:50:00,9.6,9.65,9.59,9.62,417200.0,7.6462,7.686,7.6382,7.6621,417200.0
2009-03-03 10:00:00,9.61,9.63,9.55,9.56,527600.0,7.6541,7.6701,7.6064,7.6143,527600.0
2009-03-03 10:10:00,9.56,9.56,9.49,9.51,244200.0,7.6143,7.6143,7.5586,7.5745,244200.0
2009-03-03 10:20:00,9.51,9.56,9.5,9.56,200600.0,7.5745,7.6143,7.5665,7.6143,200600.0
2009-03-03 10:30:00,9.55,9.56,9.51,9.56,145800.0,7.6064,7.6143,7.5745,7.6143,145800.0
2009-03-03 10:40:00,9.56,9.58,9.54,9.54,147000.0,7.6143,7.6302,7.5984,7.5984,147000.0
2009-03-03 10:50:00,9.54,9.56,9.45,9.49,524000.0,7.5984,7.6143,7.5267,7.5586,524000.0
2009-03-03 11:00:00,9.49,9.51,9.44,9.49,337600.0,7.5586,7.5745,7.5187,7.5586,337600.0
2009-03-03 11:10:00,9.47,9.47,9.37,9.39,358600.0,7.5426,7.5426,7.463,7.4789,358600.0
2009-03-03 11:20:00,9.39,9.42,9.39,9.42,411400.0,7.4789,7.5028,7.4789,7.5028,411400.0
2009-03-03 11:30:00,9.42,9.42,9.36,9.36,88600.0,7.5028,7.5028,7.455,7.455,88600.0
2009-03-03 11:40:00,9.36,9.39,9.35,9.39,466000.0,7.455,7.4789,7.4471,7.4789,466000.0
2009-03-03 11:50:00,9.38,9.39,9.34,9.35,142800.0,7.471,7.4789,7.4391,7.4471,142800.0
2009-03-03 12:00:00,9.35,9.4,9.35,9.4,736800.0,7.4471,7.4869,7.4471,7.4869,736800.0
2009-03-03 12:10:00,9.4,9.45,9.4,9.45,219000.0,7.4869,7.5267,7.4869,7.5267,219000.0
2009-03-03 12:20:00,9.44,9.51,9.44,9.51,1209400.0,7.5187,7.5745,7.5187,7.5745,1209400.0
2009-03-03 12:30:00,9.49,9.49,9.44,9.44,81200.0,7.5586,7.5586,7.5187,7.5187,81200.0
2009-03-03 12:40:00,9.44,9.49,9.43,9.47,782200.0,7.5187,7.5586,7.5108,7.5426,782200.0
2009-03-03 12:50:00,9.47,9.47,9.43,9.43,151400.0,7.5426,7.5426,7.5108,7.5108,151400.0
2009-03-03 13:00:00,9.42,9.46,9.4,9.43,32000.0,7.5028,7.5347,7.4869,7.5108,32000.0
2009-03-03 13:10:00,9.42,9.45,9.42,9.43,69200.0,7.5028,7.5267,7.5028,7.5108,69200.0
2009-03-03 13:20:00,9.43,9.44,9.37,9.37,201000.0,7.5108,7.5187,7.463,7.463,201000.0
2009-03-03 13:30:00,9.38,9.38,9.33,9.34,315200.0,7.471,7.471,7.4311,7.4391,315200.0
2009-03-03 13:40:00,9.34,9.37,9.34,9.34,121200.0,7.4391,7.463,7.4391,7.4391,121200.0
2009-03-03 13:50:00,9.34,9.42,9.34,9.4,128200.0,7.4391,7.5028,7.4391,7.4869,128200.0
2009-03-03 14:00:00,9.4,9.44,9.39,9.42,273000.0,7.4869,7.5187,7.4789,7.5028,273000.0
2009-03-03 14:10:00,9.42,9.45,9.41,9.42,243800.0,7.5028,7.5267,7.4948,7.5028,243800.0
2009-03-03 14:20:00,9.42,9.48,9.42,9.47,133200.0,7.5028,7.5506,7.5028,7.5426,133200.0
2009-03-03 14:30:00,9.46,9.55,9.46,9.54,203800.0,7.5347,7.6064,7.5347,7.5984,203800.0
2009-03-03 14:40:00,9.54,9.56,9.51,9.55,225600.0,7.5984,7.6143,7.5745,7.6064,225600.0
2009-03-03 14:50:00,9.55,9.58,9.51,9.56,322600.0,7.6064,7.6302,7.5745,7.6143,322600.0
2009-03-03 15:00:00,9.56,9.56,9.49,9.49,297200.0,7.6143,7.6143,7.5586,7.5586,297200.0
2009-03-03 15:10:00,9.49,9.52,9.47,9.49,224400.0,7.5586,7.5825,7.5426,7.5586,224400.0
2009-03-03 15:20:00,9.49,9.51,9.42,9.43,307600.0,7.5586,7.5745,7.5028,7.5108,307600.0
2009-03-03 15:30:00,9.42,9.45,9.38,9.38,555000.0,7.5028,7.5267,7.471,7.471,555000.0
2009-03-03 15:40:00,9.38,9.4,9.38,9.39,526000.0,7.471,7.4869,7.471,7.4789,526000.0
2009-03-03 15:50:00,9.39,9.44,9.39,9.41,456400.0,7.4789,7.5187,7.4789,7.4948,456400.0
2009-03-03 16:00:00,9.4,9.4,9.38,9.38,2013800.0,7.4869,7.4869,7.471,7.471,2013800.0
2009-03-03 16:10:00,9.38,9.38,9.38,9.38,0.0,7.471,7.471,7.471,7.471,0.0
2009-03-04 09:30:00,9.51,9.59,9.51,9.56,64200.0,7.5745,7.6382,7.5745,7.6143,64200.0
2009-03-04 09:40:00,9.56,9.61,9.55,9.58,459400.0,7.6143,7.6541,7.6064,7.6302,459400.0
2009-03-04 09:50:00,9.58,9.58,9.46,9.47,230000.0,7.6302,7.6302,7.5347,7.5426,230000.0
2009-03-04 10:00:00,9.47,9.52,9.47,9.49,338000.0,7.5426,7.5825,7.5426,7.5586,338000.0
2009-03-04 10:10:00,9.49,9.49,9.4,9.4,730000.0,7.5586,7.5586,7.4869,7.4869,730000.0
2009-03-04 10:20:00,9.4,9.43,9.37,9.42,342600.0,7.4869,7.5108,7.463,7.5028,342600.0
2009-03-04 10:30:00,9.43,9.44,9.39,9.42,168000.0,7.5108,7.5187,7.4789,7.5028,168000.0
2009-03-04 10:40:00,9.42,9.49,9.42,9.47,136800.0,7.5028,7.5586,7.5028,7.5426,136800.0
2009-03-04 10:50:00,9.47,9.51,9.45,9.45,117000.0,7.5426,7.5745,7.5267,7.5267,117000.0
2009-03-04 11:00:00,9.46,9.57,9.46,9.55,251000.0,7.5347,7.6223,7.5347,7.6064,251000.0
2009-03-04 11:10:00,9.55,9.56,9.53,9.53,459000.0,7.6064,7.6143,7.5904,7.5904,459000.0
2009-03-04 11:20:00,9.53,9.56,9.51,9.56,253400.0,7.5904,7.6143,7.5745,7.6143,253400.0
2009-03-04 11:30:00,9.56,9.59,9.55,9.59,177200.0,7.6143,7.6382,7.6064,7.6382,177200.0
2009-03-04 11:40:00,9.59,9.6,9.56,9.58,162000.0,7.6382,7.6462,7.6143,7.6302,162000.0
2009-03-04 11:50:00,9.58,9.61,9.56,9.6,61200.0,7.6302,7.6541,7.6143,7.6462,61200.0
2009-03-04 12:00:00,9.6,9.61,9.54,9.55,241200.0,7.6462,7.6541,7.5984,7.6064,241200.0
2009-03-04 12:10:00,9.56,9.56,9.51,9.51,308800.0,7.6143,7.6143,7.5745,7.5745,308800.0
2009-03-04 12:20:00,9.51,9.55,9.51,9.55,92600.0,7.5745,7.6064,7.5745,7.6064,92600.0
2009-03-04 12:30:00,9.55,9.56,9.53,9.56,270400.0,7.6064,7.6143,7.5904,7.6143,270400.0
2009-03-04 12:40:00,9.56,9.56,9.49,9.51,314600.0,7.6143,7.6143,7.5586,7.5745,314600.0
2009-03-04 12:50:00,9.51,9.54,9.5,9.53,32800.0,7.5745,7.5984,7.5665,7.5904,32800.0
2009-03-04 13:00:00,9.52,9.54,9.47,9.51,270200.0,7.5825,7.5984,7.5426,7.5745,270200.0
2009-03-04 13:10:00,9.51,9.54,9.5,9.54,148600.0,7.5745,7.5984,7.5665,7.5984,148600.0
2009-03-04 13:20:00,9.54,9.56,9.53,9.56,22400.0,7.5984,7.6143,7.5904,7.6143,22400.0
2009-03-04 13:30:00,9.56,9.59,9.55,9.56,288200.0,7.6143,7.6382,7.6064,7.6143,288200.0
2009-03-04 13:40:00,9.56,9.61,9.56,9.59,109200.0,7.6143,7.6541,7.6143,7.6382,109200.0
2009-03-04 13:50:00,9.6,9.6,9.57,9.57,60800.0,7.6462,7.6462,7.6223,7.6223,60800.0
2009-03-04 14:00:00,9.57,9.62,9.56,9.61,433600.0,7.6223,7.6621,7.6143,7.6541,433600.0
2009-03-04 14:10:00,9.61,9.64,9.61,9.63,235400.0,7.6541,7.678,7.6541,7.6701,235400.0
2009-03-04 14:20:00,9.63,9.64,9.6,9.61,255200.0,7.6701,7.678,7.6462,7.6541,255200.0
2009-03-04 14:30:00,9.61,9.66,9.6,9.64,71000.0,7.6541,7.694,7.6462,7.678,71000.0
2009-03-04 14:40:00,9.63,9.69,9.63,9.68,219600.0,7.6701,7.7179,7.6701,7.7099,219600.0
2009-03-04 14:50:00,9.69,9.73,9.69,9.72,409200.0,7.7179,7.7497,7.7179,7.7418,409200.0
2009-03-04 15:00:00,9.72,9.72,9.7,9.72,142400.0,7.7418,7.7418,7.7258,7.7418,142400.0
2009-03-04 15:10:00,9.72,9.75,9.4,9.74,477000.0,7.7418,7.7656,7.4869,7.7577,477000.0
2009-03-04 15:20:00,9.74,9.76,9.71,9.76,137400.0,7.7577,7.7736,7.7338,7.7736,137400.0
2009-03-04 15:30:00,9.76,9.76,9.69,9.7,230800.0,7.7736,7.7736,7.7179,7.7258,230800.0
2009-03-04 15:40:00,9.7,9.71,9.65,9.65,455200.0,7.7258,7.7338,7.686,7.686,455200.0
2009-03-04 15:50:00,9.65,9.65,9.61,9.63,1368800.0,7.686,7.686,7.6541,7.6701,1368800.0
2009-03-04 16:00:00,9.63,9.63,9.63,9.63,2600.0,7.6701,7.6701,7.6701,7.6701,2600.0
2009-03-04 16:10:00,9.51,9.51,9.49,9.49,18000.0,7.5745,7.5745,7.5586,7.5586,18000.0
2009-03-05 09:30:00,9.38,9.53,9.38,9.52,1204600.0,7.471,7.5904,7.471,7.5825,1204600.0
2009-03-05 09:40:00,9.52,9.59,9.51,9.53,1017200.0,7.5825,7.6382,7.5745,7.5904,1017200.0
2009-03-05 09:50:00,9.53,9.56,9.5,9.51,729000.0,7.5904,7.6143,7.5665,7.5745,729000.0
2009-03-05 10:00:00,9.51,9.53,9.48,9.49,1009800.0,7.5745,7.5904,7.5506,7.5586,1009800.0
2009-03-05 10:10:00,9.48,9.48,9.43,9.45,649000.0,7.5506,7.5506,7.5108,7.5267,649000.0
2009-03-05 10:20:00,9.45,9.45,9.4,9.42,532600.0,7.5267,7.5267,7.4869,7.5028,532600.0
2009-03-05 10:30:00,9.42,9.45,9.4,9.43,457600.0,7.5028,7.5267,7.4869,7.5108,457600.0
2009-03-05 10:40:00,9.43,9.46,9.34,9.36,1326000.0,7.5108,7.5347,7.4391,7.455,1326000.0
2009-03-05 10:50:00,9.36,9.37,9.34,9.35,280200.0,7.455,7.463,7.4391,7.4471,280200.0
2009-03-05 11:00:00,9.35,9.36,9.33,9.34,292400.0,7.4471,7.455,7.4311,7.4391,292400.0
2009-03-05 11:10:00,9.35,9.36,9.28,9.29,449000.0,7.4471,7.455,7.3913,7.3993,449000.0
2009-03-05 11:20:00,9.28,9.28,9.22,9.23,385400.0,7.3913,7.3913,7.3435,7.3515,385400.0
2009-03-05 11:30:00,9.24,9.25,9.22,9.25,335600.0,7.3594,7.3674,7.3435,7.3674,335600.0
2009-03-05 11:40:00,9.26,9.3,9.25,9.28,338600.0,7.3754,7.4072,7.3674,7.3913,338600.0
2009-03-05 11:50:00,9.28,9.28,9.22,9.25,93200.0,7.3913,7.3913,7.3435,7.3674,93200.0
2009-03-05 12:00:00,9.24,9.27,9.22,9.25,184000.0,7.3594,7.3833,7.3435,7.3674,184000.0
2009-03-05 12:10:00,9.24,9.26,9.23,9.26,103800.0,7.3594,7.3754,7.3515,7.3754,103800.0
2009-03-05 12:20:00,9.26,9.3,9.26,9.3,119000.0,7.3754,7.4072,7.3754,7.4072,119000.0
2009-03-05 12:30:00,9.31,9.35,9.3,9.35,77000.0,7.4152,7.4471,7.4072,7.4471,77000.0
2009-03-05 12:40:00,9.35,9.38,9.34,9.34,338600.0,7.4471,7.471,7.4391,7.4391,338600.0
2009-03-05 12:50:00,9.35,9.35,9.32,9.33,210800.0,7.4471,7.4471,7.4232,7.4311,210800.0
2009-03-05 13:00:00,9.33,9.38,9.33,9.38,115200.0,7.4311,7.471,7.4311,7.471,115200.0
2009-03-05 13:10:00,9.38,9.43,9.38,9.43,293800.0,7.471,7.5108,7.471,7.5108,293800.0
2009-03-05 13:20:00,9.43,9.43,9.38,9.4,305400.0,7.5108,7.5108,7.471,7.4869,305400.0
2009-03-05 13:30:00,9.39,9.39,9.35,9.35,368800.0,7.4789,7.4789,7.4471,7.4471,368800.0
2009-03-05 13:40:00,9.35,9.38,9.32,9.33,356200.0,7.4471,7.471,7.4232,7.4311,356200.0
2009-03-05 13:50:00,9.33,9.36,9.31,9.35,131800.0,7.4311,7.455,7.4152,7.4471,131800.0
2009-03-05 14:00:00,9.35,9.36,9.32,9.33,418400.0,7.4471,7.455,7.4232,7.4311,418400.0
2009-03-05 14:10:00,9.32,9.32,9.28,9.31,225200.0,7.4232,7.4232,7.3913,7.4152,225200.0
2009-03-05 14:20:00,9.31,9.31,9.27,9.29,473400.0,7.4152,7.4152,7.3833,7.3993,473400.0
2009-03-05 14:30:00,9.28,9.32,9.27,9.31,152000.0,7.3913,7.4232,7.3833,7.4152,152000.0
2009-03-05 14:40:00,9.31,9.31,9.26,9.28,118200.0,7.4152,7.4152,7.3754,7.3913,118200.0
2009-03-05 14:50:00,9.27,9.27,9.22,9.23,99800.0,7.3833,7.3833,7.3435,7.3515,99800.0
2009-03-05 15:00:00,9.23,9.27,9.22,9.26,335600.0,7.3515,7.3833,7.3435,7.3754,335600.0
2009-03-05 15:10:00,9.26,9.31,9.26,9.27,749400.0,7.3754,7.4152,7.3754,7.3833,749400.0
2009-03-05 15:20:00,9.28,9.3,9.23,9.24,690000.0,7.3913,7.4072,7.3515,7.3594,690000.0
2009-03-05 15:30:00,9.24,9.25,9.19,9.21,581200.0,7.3594,7.3674,7.3196,7.3356,581200.0
2009-03-05 15:40:00,9.21,9.31,9.2,9.31,2809600.0,7.3356,7.4152,7.3276,7.4152,2809600.0
2009-03-05 15:50:00,9.31,9.31,9.25,9.29,1165000.0,7.4152,7.4152,7.3674,7.3993,1165000.0
2009-03-05 16:00:00,9.28,9.3,9.28,9.3,18400.0,7.3913,7.4072,7.3913,7.4072,18400.0
2009-03-05 16:10:00,9.3,9.3,9.3,9.3,0.0,7.4072,7.4072,7.4072,7.4072,0.0
2009-03-06 09:30:00,9.38,9.39,9.31,9.32,986400.0,7.471,7.4789,7.4152,7.4232,986400.0
2009-03-06 09:40:00,9.31,9.42,9.3,9.4,1400000.0,7.4152,7.5028,7.4072,7.4869,1400000.0
2009-03-06 09:50:00,9.4,9.41,9.24,9.25,516600.0,7.4869,7.4948,7.3594,7.3674,516600.0
2009-03-06 10:00:00,9.25,9.27,9.18,9.2,342400.0,7.3674,7.3833,7.3117,7.3276,342400.0
2009-03-06 10:10:00,9.2,9.22,9.12,9.13,531200.0,7.3276,7.3435,7.2639,7.2718,531200.0
2009-03-06 10:20:00,9.13,9.16,9.12,9.15,605000.0,7.2718,7.2957,7.2639,7.2878,605000.0
2009-03-06 10:30:00,9.15,9.16,9.08,9.1,164800.0,7.2878,7.2957,7.232,7.2479,164800.0
2009-03-06 10:40:00,9.1,9.13,9.08,9.08,243000.0,7.2479,7.2718,7.232,7.232,243000.0
2009-03-06 10:50:00,9.08,9.08,9.01,9.03,414000.0,7.232,7.232,7.1763,7.1922,414000.0
2009-03-06 11:00:00,9.04,9.08,9.02,9.08,561800.0,7.2002,7.232,7.1842,7.232,561800.0
2009-03-06 11:10:00,9.08,9.12,9.08,9.1,847200.0,7.232,7.2639,7.232,7.2479,847200.0
2009-03-06 11:20:00,9.1,9.11,9.07,9.11,644600.0,7.2479,7.2559,7.224,7.2559,644600.0
2009-03-06 11:30:00,9.11,9.18,9.11,9.14,1295200.0,7.2559,7.3117,7.2559,7.2798,1295200.0
2009-03-06 11:40:00,9.15,9.15,9.12,9.15,883200.0,7.2878,7.2878,7.2639,7.2878,883200.0
2009-03-06 11:50:00,9.15,9.19,9.13,9.16,61600.0,7.2878,7.3196,7.2718,7.2957,61600.0
2009-03-06 12:00:00,9.15,9.2,9.15,9.18,56800.0,7.2878,7.3276,7.2878,7.3117,56800.0
2009-03-06 12:10:00,9.17,9.18,9.13,9.15,75400.0,7.3037,7.3117,7.2718,7.2878,75400.0
2009-03-06 12:20:00,9.15,9.16,9.1,9.1,214400.0,7.2878,7.2957,7.2479,7.2479,214400.0
2009-03-06 12:30:00,9.1,9.11,9.08,9.09,68200.0,7.2479,7.2559,7.232,7.24,68200.0
2009-03-06 12:40:00,9.08,9.08,9.02,9.03,122000.0,7.232,7.232,7.1842,7.1922,122000.0
2009-03-06 12:50:00,9.02,9.08,9.02,9.08,143400.0,7.1842,7.232,7.1842,7.232,143400.0
2009-03-06 13:00:00,9.07,9.08,9.06,9.06,200200.0,7.224,7.232,7.2161,7.2161,200200.0
2009-03-06 13:10:00,9.06,9.09,9.02,9.04,171600.0,7.2161,7.24,7.1842,7.2002,171600.0
2009-03-06 13:20:00,9.04,9.04,9.02,9.03,382000.0,7.2002,7.2002,7.1842,7.1922,382000.0
2009-03-06 13:30:00,9.03,9.05,9.01,9.02,483200.0,7.1922,7.2081,7.1763,7.1842,483200.0
2009-03-06 13:40:00,9.02,9.02,8.97,8.99,350200.0,7.1842,7.1842,7.1444,7.1603,350200.0
2009-03-06 13:50:00,8.99,9.02,8.98,8.99,227200.0,7.1603,7.1842,7.1524,7.1603,227200.0
2009-03-06 14:00:00,8.99,9.06,8.99,9.06,359600.0,7.1603,7.2161,7.1603,7.2161,359600.0
2009-03-06 14:10:00,9.06,9.06,9.01,9.02,113800.0,7.2161,7.2161,7.1763,7.1842,113800.0
2009-03-06 14:20:00,9.02,9.04,9.0,9.04,190600.0,7.1842,7.2002,7.1683,7.2002,190600.0
2009-03-06 14:30:00,9.04,9.05,9.01,9.04,260400.0,7.2002,7.2081,7.1763,7.2002,260400.0
2009-03-06 14:40:00,9.03,9.03,8.97,8.97,301600.0,7.1922,7.1922,7.1444,7.1444,301600.0
2009-03-06 14:50:00,8.97,8.99,8.95,8.95,490000.0,7.1444,7.1603,7.1285,7.1285,490000.0
2009-03-06 15:00:00,8.96,8.97,8.94,8.94,299200.0,7.1364,7.1444,7.1205,7.1205,299200.0
2009-03-06 15:10:00,8.95,8.99,8.94,8.97,210200.0,7.1285,7.1603,7.1205,7.1444,210200.0
2009-03-06 15:20:00,8.97,8.97,8.93,8.95,413800.0,7.1444,7.1444,7.1125,7.1285,413800.0
2009-03-06 15:30:00,8.95,9.01,8.94,8.99,843000.0,7.1285,7.1763,7.1205,7.1603,843000.0
2009-03-06 15:40:00,8.99,9.13,8.99,9.09,981400.0,7.1603,7.2718,7.1603,7.24,981400.0
2009-03-06 15:50:00,9.08,9.16,9.08,9.15,968200.0,7.232,7.2957,7.232,7.2878,968200.0
2009-03-06 16:00:00,9.13,9.17,9.13,9.17,2600.0,7.2718,7.3037,7.2718,7.3037,2600.0
2009-03-06 16:10:00,9.17,9.17,9.17,9.17,0.0,7.3037,7.3037,7.3037,7.3037,0.0
2009-03-09 09:30:00,9.21,9.22,8.96,9.22,298400.0,7.3356,7.3435,7.1364,7.3435,298400.0
2009-03-09 09:40:00,9.22,9.27,9.2,9.27,351000.0,7.3435,7.3833,7.3276,7.3833,351000.0
2009-03-09 09:50:00,9.26,9.31,9.22,9.22,796800.0,7.3754,7.4152,7.3435,7.3435,796800.0
2009-03-09 10:00:00,9.22,9.36,9.21,9.34,247400.0,7.3435,7.455,7.3356,7.4391,247400.0
2009-03-09 10:10:00,9.33,9.39,9.33,9.37,640800.0,7.4311,7.4789,7.4311,7.463,640800.0
2009-03-09 10:20:00,9.36,9.38,9.33,9.35,1081000.0,7.455,7.471,7.4311,7.4471,1081000.0
2009-03-09 10:30:00,9.34,9.37,9.29,9.33,263200.0,7.4391,7.463,7.3993,7.4311,263200.0
2009-03-09 10:40:00,9.32,9.38,9.31,9.35,138200.0,7.4232,7.471,7.4152,7.4471,138200.0
2009-03-09 10:50:00,9.33,9.37,9.3,9.31,276400.0,7.4311,7.463,7.4072,7.4152,276400.0
2009-03-09 11:00:00,9.31,9.36,9.27,9.29,166800.0,7.4152,7.455,7.3833,7.3993,166800.0
2009-03-09 11:10:00,9.29,9.33,9.28,9.28,540400.0,7.3993,7.4311,7.3913,7.3913,540400.0
2009-03-09 11:20:00,9.28,9.31,9.24,9.29,403600.0,7.3913,7.4152,7.3594,7.3993,403600.0
2009-03-09 11:30:00,9.3,9.32,9.29,9.29,181000.0,7.4072,7.4232,7.3993,7.3993,181000.0
2009-03-09 11:40:00,9.29,9.3,9.27,9.29,128600.0,7.3993,7.4072,7.3833,7.3993,128600.0
2009-03-09 11:50:00,9.29,9.29,9.22,9.26,259200.0,7.3993,7.3993,7.3435,7.3754,259200.0
2009-03-09 12:00:00,9.26,9.27,9.24,9.25,121200.0,7.3754,7.3833,7.3594,7.3674,121200.0
2009-03-09 12:10:00,9.26,9.31,9.26,9.3,69200.0,7.3754,7.4152,7.3754,7.4072,69200.0
2009-03-09 12:20:00,9.3,9.31,9.27,9.28,99400.0,7.4072,7.4152,7.3833,7.3913,99400.0
2009-03-09 12:30:00,9.27,9.29,9.24,9.24,96400.0,7.3833,7.3993,7.3594,7.3594,96400.0
2009-03-09 12:40:00,9.22,9.26,9.22,9.25,176000.0,7.3435,7.3754,7.3435,7.3674,176000.0
2009-03-09 12:50:00,9.24,9.26,9.24,9.24,143600.0,7.3594,7.3754,7.3594,7.3594,143600.0
2009-03-09 13:00:00,9.24,9.24,9.16,9.17,385400.0,7.3594,7.3594,7.2957,7.3037,385400.0
2009-03-09 13:10:00,9.17,9.17,9.14,9.16,70800.0,7.3037,7.3037,7.2798,7.2957,70800.0
2009-03-09 13:20:00,9.16,9.16,9.12,9.15,211400.0,7.2957,7.2957,7.2639,7.2878,211400.0
2009-03-09 13:30:00,9.15,9.18,9.13,9.15,208400.0,7.2878,7.3117,7.2718,7.2878,208400.0
2009-03-09 13:40:00,9.15,9.18,9.14,9.18,112200.0,7.2878,7.3117,7.2798,7.3117,112200.0
2009-03-09 13:50:00,9.18,9.2,9.17,9.18,64200.0,7.3117,7.3276,7.3037,7.3117,64200.0
2009-03-09 14:00:00,9.19,9.24,9.17,9.23,129400.0,7.3196,7.3594,7.3037,7.3515,129400.0
2009-03-09 14:10:00,9.23,9.24,9.18,9.2,204000.0,7.3515,7.3594,7.3117,7.3276,204000.0
2009-03-09 14:20:00,9.2,9.2,9.15,9.19,83400.0,7.3276,7.3276,7.2878,7.3196,83400.0
2009-03-09 14:30:00,9.19,9.19,9.13,9.15,133200.0,7.3196,7.3196,7.2718,7.2878,133200.0
2009-03-09 14:40:00,9.17,9.19,9.13,9.18,112400.0,7.3037,7.3196,7.2718,7.3117,112400.0
2009-03-09 14:50:00,9.18,9.21,9.15,9.16,370000.0,7.3117,7.3356,7.2878,7.2957,370000.0
2009-03-09 15:00:00,9.17,9.19,9.14,9.17,314600.0,7.3037,7.3196,7.2798,7.3037,314600.0
2009-03-09 15:10:00,9.17,9.17,9.12,9.13,496400.0,7.3037,7.3037,7.2639,7.2718,496400.0
2009-03-09 15:20:00,9.12,9.15,9.11,9.13,181400.0,7.2639,7.2878,7.2559,7.2718,181400.0
2009-03-09 15:30:00,9.13,9.15,9.1,9.1,229800.0,7.2718,7.2878,7.2479,7.2479,229800.0
2009-03-09 15:40:00,9.1,9.13,9.09,9.1,215800.0,7.2479,7.2718,7.24,7.2479,215800.0
2009-03-09 15:50:00,9.09,9.13,9.09,9.13,849200.0,7.24,7.2718,7.24,7.2718,849200.0
2009-03-09 16:00:00,9.13,9.13,9.13,9.13,200.0,7.2718,7.2718,7.2718,7.2718,200.0
2009-03-09 16:10:00,9.15,9.15,9.15,9.15,600.0,7.2878,7.2878,7.2878,7.2878,600.0
2009-03-10 09:30:00,9.4,9.4,9.3,9.39,252400.0,7.4869,7.4869,7.4072,7.4789,252400.0
2009-03-10 09:40:00,9.39,9.57,9.39,9.57,725000.0,7.4789,7.6223,7.4789,7.6223,725000.0
2009-03-10 09:50:00,9.57,9.65,9.56,9.61,533200.0,7.6223,7.686,7.6143,7.6541,533200.0
2009-03-10 10:00:00,9.61,9.72,9.61,9.69,2616000.0,7.6541,7.7418,7.6541,7.7179,2616000.0
2009-03-10 10:10:00,9.7,9.81,9.68,9.76,775400.0,7.7258,7.8134,7.7099,7.7736,775400.0
2009-03-10 10:20:00,9.76,9.81,9.75,9.81,3938000.0,7.7736,7.8134,7.7656,7.8134,3938000.0
2009-03-10 10:30:00,9.81,9.81,9.73,9.74,298000.0,7.8134,7.8134,7.7497,7.7577,298000.0
2009-03-10 10:40:00,9.75,9.78,9.74,9.76,169000.0,7.7656,7.7895,7.7577,7.7736,169000.0
2009-03-10 10:50:00,9.76,9.77,9.68,9.69,191000.0,7.7736,7.7816,7.7099,7.7179,191000.0
2009-03-10 11:00:00,9.7,9.7,9.65,9.65,507800.0,7.7258,7.7258,7.686,7.686,507800.0
2009-03-10 11:10:00,9.65,9.67,9.64,9.65,197000.0,7.686,7.7019,7.678,7.686,197000.0
2009-03-10 11:20:00,9.65,9.7,9.65,9.69,160800.0,7.686,7.7258,7.686,7.7179,160800.0
2009-03-10 11:30:00,9.69,9.7,9.65,9.65,565400.0,7.7179,7.7258,7.686,7.686,565400.0
2009-03-10 11:40:00,9.67,9.67,9.65,9.65,289000.0,7.7019,7.7019,7.686,7.686,289000.0
2009-03-10 11:50:00,9.65,9.74,9.65,9.74,475600.0,7.686,7.7577,7.686,7.7577,475600.0
2009-03-10 12:00:00,9.74,9.8,9.74,9.77,403600.0,7.7577,7.8055,7.7577,7.7816,403600.0
2009-03-10 12:10:00,9.77,9.77,9.74,9.76,327200.0,7.7816,7.7816,7.7577,7.7736,327200.0
2009-03-10 12:20:00,9.76,9.8,9.76,9.8,249600.0,7.7736,7.8055,7.7736,7.8055,249600.0
2009-03-10 12:30:00,9.79,9.81,9.79,9.8,124800.0,7.7975,7.8134,7.7975,7.8055,124800.0
2009-03-10 12:40:00,9.8,9.81,9.78,9.81,257400.0,7.8055,7.8134,7.7895,7.8134,257400.0
2009-03-10 12:50:00,9.8,9.8,9.77,9.78,55000.0,7.8055,7.8055,7.7816,7.7895,55000.0
2009-03-10 13:00:00,9.77,9.78,9.75,9.77,298400.0,7.7816,7.7895,7.7656,7.7816,298400.0
2009-03-10 13:10:00,9.77,9.79,9.76,9.79,32200.0,7.7816,7.7975,7.7736,7.7975,32200.0
2009-03-10 13:20:00,9.79,9.8,9.78,9.79,45600.0,7.7975,7.8055,7.7895,7.7975,45600.0
2009-03-10 13:30:00,9.8,9.83,9.8,9.82,125800.0,7.8055,7.8294,7.8055,7.8214,125800.0
2009-03-10 13:40:00,9.83,9.86,9.83,9.85,268400.0,7.8294,7.8533,7.8294,7.8453,268400.0
2009-03-10 13:50:00,9.84,9.85,9.8,9.81,140400.0,7.8373,7.8453,7.8055,7.8134,140400.0
2009-03-10 14:00:00,9.81,9.85,9.81,9.84,76400.0,7.8134,7.8453,7.8134,7.8373,76400.0
2009-03-10 14:10:00,9.84,9.85,9.78,9.81,216200.0,7.8373,7.8453,7.7895,7.8134,216200.0
2009-03-10 14:20:00,9.81,9.81,9.79,9.79,324400.0,7.8134,7.8134,7.7975,7.7975,324400.0
2009-03-10 14:30:00,9.8,9.83,9.8,9.81,229400.0,7.8055,7.8294,7.8055,7.8134,229400.0
2009-03-10 14:40:00,9.81,9.83,9.77,9.78,251200.0,7.8134,7.8294,7.7816,7.7895,251200.0
2009-03-10 14:50:00,9.78,9.85,9.78,9.85,1008200.0,7.7895,7.8453,7.7895,7.8453,1008200.0
2009-03-10 15:00:00,9.85,9.86,9.82,9.85,736800.0,7.8453,7.8533,7.8214,7.8453,736800.0
2009-03-10 15:10:00,9.85,9.86,9.8,9.82,231000.0,7.8453,7.8533,7.8055,7.8214,231000.0
2009-03-10 15:20:00,9.82,9.88,9.81,9.86,500000.0,7.8214,7.8692,7.8134,7.8533,500000.0
2009-03-10 15:30:00,9.87,9.87,9.83,9.85,497800.0,7.8612,7.8612,7.8294,7.8453,497800.0
2009-03-10 15:40:00,9.85,9.86,9.81,9.81,653200.0,7.8453,7.8533,7.8134,7.8134,653200.0
2009-03-10 15:50:00,9.81,9.87,9.81,9.85,1964000.0,7.8134,7.8612,7.8134,7.8453,1964000.0
2009-03-10 16:00:00,9.83,9.86,9.83,9.86,80000.0,7.8294,7.8533,7.8294,7.8533,80000.0
2009-03-10 16:10:00,9.86,9.86,9.86,9.86,0.0,7.8533,7.8533,7.8533,7.8533,0.0
2009-03-11 09:30:00,9.97,9.97,9.83,9.95,797600.0,7.9409,7.9409,7.8294,7.9249,797600.0
2009-03-11 09:40:00,9.94,10.09,9.92,10.06,2323000.0,7.917,8.0365,7.9011,8.0126,2323000.0
2009-03-11 09:50:00,10.07,10.15,10.07,10.11,1260000.0,8.0205,8.0842,8.0205,8.0524,1260000.0
2009-03-11 10:00:00,10.11,10.13,10.06,10.07,566600.0,8.0524,8.0683,8.0126,8.0205,566600.0
2009-03-11 10:10:00,10.06,10.07,9.99,10.0,356800.0,8.0126,8.0205,7.9568,7.9648,356800.0
2009-03-11 10:20:00,10.0,10.04,9.97,10.04,273400.0,7.9648,7.9966,7.9409,7.9966,273400.0
2009-03-11 10:30:00,10.04,10.06,9.98,9.99,404600.0,7.9966,8.0126,7.9488,7.9568,404600.0
2009-03-11 10:40:00,9.99,9.99,9.93,9.95,148800.0,7.9568,7.9568,7.909,7.9249,148800.0
2009-03-11 10:50:00,9.95,9.99,9.95,9.96,311200.0,7.9249,7.9568,7.9249,7.9329,311200.0
2009-03-11 11:00:00,9.96,10.01,9.96,10.0,658800.0,7.9329,7.9727,7.9329,7.9648,658800.0
2009-03-11 11:10:00,10.0,10.01,9.97,9.97,543200.0,7.9648,7.9727,7.9409,7.9409,543200.0
2009-03-11 11:20:00,9.97,9.97,9.92,9.95,264000.0,7.9409,7.9409,7.9011,7.9249,264000.0
2009-03-11 11:30:00,9.96,9.96,9.92,9.95,69800.0,7.9329,7.9329,7.9011,7.9249,69800.0
2009-03-11 11:40:00,9.95,9.95,9.91,9.92,44400.0,7.9249,7.9249,7.8931,7.9011,44400.0
2009-03-11 11:50:00,9.92,9.97,9.92,9.96,82000.0,7.9011,7.9409,7.9011,7.9329,82000.0
2009-03-11 12:00:00,9.96,9.97,9.95,9.95,23400.0,7.9329,7.9409,7.9249,7.9249,23400.0
2009-03-11 12:10:00,9.95,9.95,9.9,9.9,29600.0,7.9249,7.9249,7.8851,7.8851,29600.0
2009-03-11 12:20:00,9.9,9.91,9.89,9.9,46000.0,7.8851,7.8931,7.8772,7.8851,46000.0
2009-03-11 12:30:00,9.9,9.94,9.88,9.88,252400.0,7.8851,7.917,7.8692,7.8692,252400.0
2009-03-11 12:40:00,9.88,9.9,9.88,9.89,64000.0,7.8692,7.8851,7.8692,7.8772,64000.0
2009-03-11 12:50:00,9.9,9.92,9.88,9.88,88400.0,7.8851,7.9011,7.8692,7.8692,88400.0
2009-03-11 13:00:00,9.88,9.92,9.88,9.9,652200.0,7.8692,7.9011,7.8692,7.8851,652200.0
2009-03-11 13:10:00,9.9,9.94,9.9,9.94,423200.0,7.8851,7.917,7.8851,7.917,423200.0
2009-03-11 13:20:00,9.94,9.95,9.9,9.9,540000.0,7.917,7.9249,7.8851,7.8851,540000.0
2009-03-11 13:30:00,9.9,9.97,9.9,9.97,148400.0,7.8851,7.9409,7.8851,7.9409,148400.0
2009-03-11 13:40:00,9.97,9.98,9.96,9.96,210200.0,7.9409,7.9488,7.9329,7.9329,210200.0
2009-03-11 13:50:00,9.97,9.97,9.93,9.95,231000.0,7.9409,7.9409,7.909,7.9249,231000.0
2009-03-11 14:00:00,9.95,9.99,9.92,9.92,206400.0,7.9249,7.9568,7.9011,7.9011,206400.0
2009-03-11 14:10:00,9.92,9.93,9.86,9.86,137000.0,7.9011,7.909,7.8533,7.8533,137000.0
2009-03-11 14:20:00,9.86,9.87,9.84,9.87,92400.0,7.8533,7.8612,7.8373,7.8612,92400.0
2009-03-11 14:30:00,9.87,9.9,9.87,9.88,194000.0,7.8612,7.8851,7.8612,7.8692,194000.0
2009-03-11 14:40:00,9.88,9.94,9.87,9.92,92800.0,7.8692,7.917,7.8612,7.9011,92800.0
2009-03-11 14:50:00,9.92,9.93,9.88,9.89,85400.0,7.9011,7.909,7.8692,7.8772,85400.0
2009-03-11 15:00:00,9.89,9.95,9.89,9.95,84200.0,7.8772,7.9249,7.8772,7.9249,84200.0
2009-03-11 15:10:00,9.95,9.97,9.95,9.97,112000.0,7.9249,7.9409,7.9249,7.9409,112000.0
2009-03-11 15:20:00,9.97,10.01,9.97,9.99,337000.0,7.9409,7.9727,7.9409,7.9568,337000.0
2009-03-11 15:30:00,9.99,10.04,9.98,10.03,211400.0,7.9568,7.9966,7.9488,7.9887,211400.0
2009-03-11 15:40:00,10.03,10.04,9.97,9.99,299000.0,7.9887,7.9966,7.9409,7.9568,299000.0
2009-03-11 15:50:00,9.99,10.0,9.94,9.94,645600.0,7.9568,7.9648,7.917,7.917,645600.0
2009-03-11 16:00:00,9.94,10.02,9.94,10.02,50400.0,7.917,7.9807,7.917,7.9807,50400.0
2009-03-11 16:10:00,10.02,10.02,10.02,10.02,0.0,7.9807,7.9807,7.9807,7.9807,0.0
2009-03-12 09:30:00,9.92,9.97,9.86,9.92,508600.0,7.9011,7.9409,7.8533,7.9011,508600.0
2009-03-12 09:40:00,9.92,9.92,9.8,9.85,743200.0,7.9011,7.9011,7.8055,7.8453,743200.0
2009-03-12 09:50:00,9.85,9.93,9.83,9.93,187200.0,7.8453,7.909,7.8294,7.909,187200.0
2009-03-12 10:00:00,9.94,9.99,9.94,9.96,375400.0,7.917,7.9568,7.917,7.9329,375400.0
2009-03-12 10:10:00,9.96,10.0,9.95,9.97,128600.0,7.9329,7.9648,7.9249,7.9409,128600.0
2009-03-12 10:20:00,9.97,10.05,9.97,10.0,449600.0,7.9409,8.0046,7.9409,7.9648,449600.0
2009-03-12 10:30:00,9.99,10.02,9.94,9.96,766000.0,7.9568,7.9807,7.917,7.9329,766000.0
2009-03-12 10:40:00,9.96,10.06,9.95,10.06,170800.0,7.9329,8.0126,7.9249,8.0126,170800.0
2009-03-12 10:50:00,10.05,10.06,10.04,10.06,314600.0,8.0046,8.0126,7.9966,8.0126,314600.0
2009-03-12 11:00:00,10.06,10.09,10.05,10.06,561800.0,8.0126,8.0365,8.0046,8.0126,561800.0
2009-03-12 11:10:00,10.06,10.08,10.06,10.08,339200.0,8.0126,8.0285,8.0126,8.0285,339200.0
2009-03-12 11:20:00,10.08,10.08,10.03,10.04,81600.0,8.0285,8.0285,7.9887,7.9966,81600.0
2009-03-12 11:30:00,10.04,10.06,10.03,10.06,16200.0,7.9966,8.0126,7.9887,8.0126,16200.0
2009-03-12 11:40:00,10.07,10.13,10.07,10.11,287800.0,8.0205,8.0683,8.0205,8.0524,287800.0
2009-03-12 11:50:00,10.1,10.12,10.09,10.1,33800.0,8.0444,8.0603,8.0365,8.0444,33800.0
2009-03-12 12:00:00,10.11,10.15,10.11,10.14,209000.0,8.0524,8.0842,8.0524,8.0763,209000.0
2009-03-12 12:10:00,10.14,10.17,10.13,10.15,244200.0,8.0763,8.1002,8.0683,8.0842,244200.0
2009-03-12 12:20:00,10.15,10.17,10.13,10.14,136600.0,8.0842,8.1002,8.0683,8.0763,136600.0
2009-03-12 12:30:00,10.14,10.18,10.13,10.18,308400.0,8.0763,8.1081,8.0683,8.1081,308400.0
2009-03-12 12:40:00,10.18,10.18,10.16,10.18,79200.0,8.1081,8.1081,8.0922,8.1081,79200.0
2009-03-12 12:50:00,10.18,10.21,10.17,10.19,255200.0,8.1081,8.132,8.1002,8.1161,255200.0
2009-03-12 13:00:00,10.2,10.22,10.17,10.21,505600.0,8.1241,8.14,8.1002,8.132,505600.0
2009-03-12 13:10:00,10.21,10.23,10.21,10.22,1070800.0,8.132,8.148,8.132,8.14,1070800.0
2009-03-12 13:20:00,10.22,10.22,10.18,10.18,409400.0,8.14,8.14,8.1081,8.1081,409400.0
2009-03-12 13:30:00,10.19,10.2,10.17,10.2,59800.0,8.1161,8.1241,8.1002,8.1241,59800.0
2009-03-12 13:40:00,10.2,10.22,10.2,10.21,109800.0,8.1241,8.14,8.1241,8.132,109800.0
2009-03-12 13:50:00,10.21,10.22,10.2,10.22,35600.0,8.132,8.14,8.1241,8.14,35600.0
2009-03-12 14:00:00,10.22,10.23,10.2,10.21,56400.0,8.14,8.148,8.1241,8.132,56400.0
2009-03-12 14:10:00,10.21,10.29,10.21,10.29,334400.0,8.132,8.1957,8.132,8.1957,334400.0
2009-03-12 14:20:00,10.28,10.3,10.28,10.3,168000.0,8.1878,8.2037,8.1878,8.2037,168000.0
2009-03-12 14:30:00,10.29,10.3,10.27,10.28,72600.0,8.1957,8.2037,8.1798,8.1878,72600.0
2009-03-12 14:40:00,10.28,10.32,10.28,10.32,188400.0,8.1878,8.2196,8.1878,8.2196,188400.0
2009-03-12 14:50:00,10.32,10.34,10.3,10.3,283800.0,8.2196,8.2356,8.2037,8.2037,283800.0
2009-03-12 15:00:00,10.3,10.3,10.27,10.28,174400.0,8.2037,8.2037,8.1798,8.1878,174400.0
2009-03-12 15:10:00,10.28,10.32,10.27,10.32,1322600.0,8.1878,8.2196,8.1798,8.2196,1322600.0
2009-03-12 15:20:00,10.31,10.31,10.26,10.28,171400.0,8.2117,8.2117,8.1719,8.1878,171400.0
2009-03-12 15:30:00,10.28,10.32,10.27,10.31,276600.0,8.1878,8.2196,8.1798,8.2117,276600.0
2009-03-12 15:40:00,10.31,10.36,10.31,10.35,705000.0,8.2117,8.2515,8.2117,8.2435,705000.0
2009-03-12 15:50:00,10.35,10.36,10.31,10.31,1586600.0,8.2435,8.2515,8.2117,8.2117,1586600.0
2009-03-13 09:30:00,10.37,10.47,10.26,10.36,596800.0,8.2595,8.3391,8.1719,8.2515,596800.0
2009-03-13 09:40:00,10.36,10.36,10.25,10.32,344800.0,8.2515,8.2515,8.1639,8.2196,344800.0
2009-03-13 09:50:00,10.33,10.42,10.33,10.42,498000.0,8.2276,8.2993,8.2276,8.2993,498000.0
2009-03-13 10:00:00,10.42,10.49,10.4,10.49,717800.0,8.2993,8.355,8.2834,8.355,717800.0
2009-03-13 10:10:00,10.49,10.49,10.43,10.45,325200.0,8.355,8.355,8.3073,8.3232,325200.0
2009-03-13 10:20:00,10.45,10.45,10.35,10.35,281000.0,8.3232,8.3232,8.2435,8.2435,281000.0
2009-03-13 10:30:00,10.35,10.36,10.32,10.35,178200.0,8.2435,8.2515,8.2196,8.2435,178200.0
2009-03-13 10:40:00,10.37,10.44,10.37,10.42,162000.0,8.2595,8.3152,8.2595,8.2993,162000.0
2009-03-13 10:50:00,10.42,10.42,10.36,10.37,83600.0,8.2993,8.2993,8.2515,8.2595,83600.0
2009-03-13 11:00:00,10.36,10.38,10.33,10.33,128400.0,8.2515,8.2674,8.2276,8.2276,128400.0
2009-03-13 11:10:00,10.33,10.36,10.33,10.33,650000.0,8.2276,8.2515,8.2276,8.2276,650000.0
2009-03-13 11:20:00,10.33,10.36,10.31,10.36,125400.0,8.2276,8.2515,8.2117,8.2515,125400.0
2009-03-13 11:30:00,10.35,10.35,10.33,10.34,329800.0,8.2435,8.2435,8.2276,8.2356,329800.0
2009-03-13 11:40:00,10.34,10.36,10.27,10.29,878200.0,8.2356,8.2515,8.1798,8.1957,878200.0
2009-03-13 11:50:00,10.28,10.31,10.27,10.3,313400.0,8.1878,8.2117,8.1798,8.2037,313400.0
2009-03-13 12:00:00,10.3,10.31,10.3,10.31,398200.0,8.2037,8.2117,8.2037,8.2117,398200.0
2009-03-13 12:10:00,10.3,10.3,10.24,10.26,197200.0,8.2037,8.2037,8.1559,8.1719,197200.0
2009-03-13 12:20:00,10.25,10.27,10.24,10.26,454400.0,8.1639,8.1798,8.1559,8.1719,454400.0
2009-03-13 12:30:00,10.26,10.27,10.24,10.24,75800.0,8.1719,8.1798,8.1559,8.1559,75800.0
2009-03-13 12:40:00,10.24,10.31,10.24,10.3,120400.0,8.1559,8.2117,8.1559,8.2037,120400.0
2009-03-13 12:50:00,10.29,10.31,10.28,10.31,281800.0,8.1957,8.2117,8.1878,8.2117,281800.0
2009-03-13 13:00:00,10.31,10.35,10.31,10.34,98200.0,8.2117,8.2435,8.2117,8.2356,98200.0
2009-03-13 13:10:00,10.34,10.39,10.34,10.38,76800.0,8.2356,8.2754,8.2356,8.2674,76800.0
2009-03-13 13:20:00,10.38,10.41,10.38,10.41,83000.0,8.2674,8.2913,8.2674,8.2913,83000.0
2009-03-13 13:30:00,10.41,10.42,10.4,10.4,50600.0,8.2913,8.2993,8.2834,8.2834,50600.0
2009-03-13 13:40:00,10.4,10.42,10.4,10.4,23200.0,8.2834,8.2993,8.2834,8.2834,23200.0
2009-03-13 13:50:00,10.42,10.44,10.42,10.43,34000.0,8.2993,8.3152,8.2993,8.3073,34000.0
2009-03-13 14:00:00,10.44,10.47,10.43,10.47,587000.0,8.3152,8.3391,8.3073,8.3391,587000.0
2009-03-13 14:10:00,10.46,10.46,10.4,10.42,68000.0,8.3311,8.3311,8.2834,8.2993,68000.0
2009-03-13 14:20:00,10.4,10.42,10.4,10.42,46800.0,8.2834,8.2993,8.2834,8.2993,46800.0
2009-03-13 14:30:00,10.42,10.46,10.42,10.45,53000.0,8.2993,8.3311,8.2993,8.3232,53000.0
2009-03-13 14:40:00,10.44,10.47,10.43,10.46,197400.0,8.3152,8.3391,8.3073,8.3311,197400.0
2009-03-13 14:50:00,10.46,10.46,10.42,10.43,239800.0,8.3311,8.3311,8.2993,8.3073,239800.0
2009-03-13 15:00:00,10.42,10.45,10.42,10.44,146800.0,8.2993,8.3232,8.2993,8.3152,146800.0
2009-03-13 15:10:00,10.44,10.46,10.42,10.46,330000.0,8.3152,8.3311,8.2993,8.3311,330000.0
2009-03-13 15:20:00,10.46,10.49,10.46,10.47,565200.0,8.3311,8.355,8.3311,8.3391,565200.0
2009-03-13 15:30:00,10.48,10.48,10.43,10.44,472000.0,8.3471,8.3471,8.3073,8.3152,472000.0
2009-03-13 15:40:00,10.44,10.45,10.4,10.41,211600.0,8.3152,8.3232,8.2834,8.2913,211600.0
2009-03-13 15:50:00,10.42,10.44,10.42,10.42,563600.0,8.2993,8.3152,8.2993,8.2993,563600.0
2009-03-16 09:30:00,10.52,10.55,10.48,10.51,282000.0,8.3789,8.4028,8.3471,8.371,282000.0
2009-03-16 09:40:00,10.51,10.51,10.47,10.49,287600.0,8.371,8.371,8.3391,8.355,287600.0
2009-03-16 09:50:00,10.49,10.51,10.45,10.46,160400.0,8.355,8.371,8.3232,8.3311,160400.0
2009-03-16 10:00:00,10.46,10.48,10.4,10.42,112600.0,8.3311,8.3471,8.2834,8.2993,112600.0
2009-03-16 10:10:00,10.42,10.42,10.39,10.4,70000.0,8.2993,8.2993,8.2754,8.2834,70000.0
2009-03-16 10:20:00,10.4,10.44,10.39,10.41,154400.0,8.2834,8.3152,8.2754,8.2913,154400.0
2009-03-16 10:30:00,10.42,10.49,10.42,10.47,253200.0,8.2993,8.355,8.2993,8.3391,253200.0
2009-03-16 10:40:00,10.47,10.49,10.47,10.48,138600.0,8.3391,8.355,8.3391,8.3471,138600.0
2009-03-16 10:50:00,10.48,10.49,10.42,10.42,162200.0,8.3471,8.355,8.2993,8.2993,162200.0
2009-03-16 11:00:00,10.42,10.47,10.42,10.46,72400.0,8.2993,8.3391,8.2993,8.3311,72400.0
2009-03-16 11:10:00,10.46,10.51,10.46,10.5,419600.0,8.3311,8.371,8.3311,8.363,419600.0
2009-03-16 11:20:00,10.5,10.54,10.49,10.52,247200.0,8.363,8.3949,8.355,8.3789,247200.0
2009-03-16 11:30:00,10.52,10.54,10.52,10.53,76200.0,8.3789,8.3949,8.3789,8.3869,76200.0
2009-03-16 11:40:00,10.52,10.52,10.51,10.52,76800.0,8.3789,8.3789,8.371,8.3789,76800.0
2009-03-16 11:50:00,10.52,10.53,10.49,10.49,64400.0,8.3789,8.3869,8.355,8.355,64400.0
2009-03-16 12:00:00,10.49,10.49,10.47,10.49,192000.0,8.355,8.355,8.3391,8.355,192000.0
2009-03-16 12:10:00,10.49,10.5,10.49,10.49,28800.0,8.355,8.363,8.355,8.355,28800.0
2009-03-16 12:20:00,10.49,10.49,10.47,10.49,76400.0,8.355,8.355,8.3391,8.355,76400.0
2009-03-16 12:30:00,10.49,10.56,10.49,10.55,708600.0,8.355,8.4108,8.355,8.4028,708600.0
2009-03-16 12:40:00,10.55,10.55,10.53,10.53,95600.0,8.4028,8.4028,8.3869,8.3869,95600.0
2009-03-16 12:50:00,10.54,10.56,10.53,10.56,253200.0,8.3949,8.4108,8.3869,8.4108,253200.0
2009-03-16 13:00:00,10.56,10.56,10.53,10.53,41600.0,8.4108,8.4108,8.3869,8.3869,41600.0
2009-03-16 13:10:00,10.53,10.54,10.52,10.53,119200.0,8.3869,8.3949,8.3789,8.3869,119200.0
2009-03-16 13:20:00,10.53,10.54,10.51,10.52,27600.0,8.3869,8.3949,8.371,8.3789,27600.0
2009-03-16 13:30:00,10.52,10.53,10.51,10.53,25400.0,8.3789,8.3869,8.371,8.3869,25400.0
2009-03-16 13:40:00,10.53,10.55,10.53,10.54,35000.0,8.3869,8.4028,8.3869,8.3949,35000.0
2009-03-16 13:50:00,10.54,10.54,10.5,10.51,40600.0,8.3949,8.3949,8.363,8.371,40600.0
2009-03-16 14:00:00,10.5,10.51,10.47,10.48,88600.0,8.363,8.371,8.3391,8.3471,88600.0
2009-03-16 14:10:00,10.47,10.49,10.47,10.48,113200.0,8.3391,8.355,8.3391,8.3471,113200.0
2009-03-16 14:20:00,10.48,10.48,10.46,10.47,36600.0,8.3471,8.3471,8.3311,8.3391,36600.0
2009-03-16 14:30:00,10.47,10.47,10.44,10.46,75000.0,8.3391,8.3391,8.3152,8.3311,75000.0
2009-03-16 14:40:00,10.45,10.49,10.45,10.47,30400.0,8.3232,8.355,8.3232,8.3391,30400.0
2009-03-16 14:50:00,10.47,10.48,10.4,10.4,34600.0,8.3391,8.3471,8.2834,8.2834,34600.0
2009-03-16 15:00:00,10.4,10.41,10.35,10.38,67400.0,8.2834,8.2913,8.2435,8.2674,67400.0
2009-03-16 15:10:00,10.37,10.38,10.32,10.34,102800.0,8.2595,8.2674,8.2196,8.2356,102800.0
2009-03-16 15:20:00,10.34,10.34,10.29,10.3,108400.0,8.2356,8.2356,8.1957,8.2037,108400.0
2009-03-16 15:30:00,10.3,10.3,10.25,10.25,191400.0,8.2037,8.2037,8.1639,8.1639,191400.0
2009-03-16 15:40:00,10.26,10.47,10.24,10.25,641200.0,8.1719,8.3391,8.1559,8.1639,641200.0
2009-03-16 15:50:00,10.25,10.26,10.24,10.25,681200.0,8.1639,8.1719,8.1559,8.1639,681200.0
2009-03-17 09:30:00,10.34,10.35,10.28,10.28,779000.0,8.2356,8.2435,8.1878,8.1878,779000.0
2009-03-17 09:40:00,10.28,10.3,10.22,10.25,418800.0,8.1878,8.2037,8.14,8.1639,418800.0
2009-03-17 09:50:00,10.24,10.37,10.24,10.36,451600.0,8.1559,8.2595,8.1559,8.2515,451600.0
2009-03-17 10:00:00,10.36,10.45,10.36,10.42,520000.0,8.2515,8.3232,8.2515,8.2993,520000.0
2009-03-17 10:10:00,10.42,10.49,10.39,10.44,420400.0,8.2993,8.355,8.2754,8.3152,420400.0
2009-03-17 10:20:00,10.43,10.48,10.43,10.45,337200.0,8.3073,8.3471,8.3073,8.3232,337200.0
2009-03-17 10:30:00,10.45,10.5,10.43,10.49,2285600.0,8.3232,8.363,8.3073,8.355,2285600.0
2009-03-17 10:40:00,10.49,10.56,10.49,10.55,500400.0,8.355,8.4108,8.355,8.4028,500400.0
2009-03-17 10:50:00,10.55,10.56,10.53,10.54,395600.0,8.4028,8.4108,8.3869,8.3949,395600.0
2009-03-17 11:00:00,10.54,10.54,10.49,10.51,1778400.0,8.3949,8.3949,8.355,8.371,1778400.0
2009-03-17 11:10:00,10.52,10.52,10.48,10.49,1003200.0,8.3789,8.3789,8.3471,8.355,1003200.0
2009-03-17 11:20:00,10.48,10.51,10.47,10.49,668600.0,8.3471,8.371,8.3391,8.355,668600.0
2009-03-17 11:30:00,10.49,10.51,10.47,10.49,578400.0,8.355,8.371,8.3391,8.355,578400.0
2009-03-17 11:40:00,10.49,10.52,10.49,10.52,248800.0,8.355,8.3789,8.355,8.3789,248800.0
2009-03-17 11:50:00,10.52,10.53,10.49,10.53,732400.0,8.3789,8.3869,8.355,8.3869,732400.0
2009-03-17 12:00:00,10.53,10.54,10.51,10.52,58600.0,8.3869,8.3949,8.371,8.3789,58600.0
2009-03-17 12:10:00,10.52,10.52,10.47,10.48,651400.0,8.3789,8.3789,8.3391,8.3471,651400.0
2009-03-17 12:20:00,10.49,10.52,10.49,10.52,217400.0,8.355,8.3789,8.355,8.3789,217400.0
2009-03-17 12:30:00,10.52,10.56,10.49,10.56,223800.0,8.3789,8.4108,8.355,8.4108,223800.0
2009-03-17 12:40:00,10.56,10.58,10.56,10.56,128800.0,8.4108,8.4267,8.4108,8.4108,128800.0
2009-03-17 12:50:00,10.56,10.56,10.54,10.54,20000.0,8.4108,8.4108,8.3949,8.3949,20000.0
2009-03-17 13:00:00,10.55,10.56,10.54,10.54,20000.0,8.4028,8.4108,8.3949,8.3949,20000.0
2009-03-17 13:10:00,10.54,10.56,10.53,10.56,94000.0,8.3949,8.4108,8.3869,8.4108,94000.0
2009-03-17 13:20:00,10.55,10.57,10.55,10.55,39600.0,8.4028,8.4188,8.4028,8.4028,39600.0
2009-03-17 13:30:00,10.56,10.59,10.56,10.58,39800.0,8.4108,8.4347,8.4108,8.4267,39800.0
2009-03-17 13:40:00,10.58,10.59,10.56,10.56,41000.0,8.4267,8.4347,8.4108,8.4108,41000.0
2009-03-17 13:50:00,10.56,10.56,10.52,10.53,147600.0,8.4108,8.4108,8.3789,8.3869,147600.0
2009-03-17 14:00:00,10.53,10.55,10.52,10.53,143600.0,8.3869,8.4028,8.3789,8.3869,143600.0
2009-03-17 14:10:00,10.53,10.56,10.52,10.55,421600.0,8.3869,8.4108,8.3789,8.4028,421600.0
2009-03-17 14:20:00,10.55,10.56,10.51,10.51,183400.0,8.4028,8.4108,8.371,8.371,183400.0
2009-03-17 14:30:00,10.51,10.54,10.5,10.54,78400.0,8.371,8.3949,8.363,8.3949,78400.0
2009-03-17 14:40:00,10.55,10.58,10.55,10.58,63400.0,8.4028,8.4267,8.4028,8.4267,63400.0
2009-03-17 14:50:00,10.58,10.58,10.56,10.56,199000.0,8.4267,8.4267,8.4108,8.4108,199000.0
2009-03-17 15:00:00,10.56,10.64,10.56,10.63,273600.0,8.4108,8.4745,8.4108,8.4665,273600.0
2009-03-17 15:10:00,10.64,10.64,10.61,10.62,495800.0,8.4745,8.4745,8.4506,8.4586,495800.0
2009-03-17 15:20:00,10.62,10.65,10.61,10.62,313400.0,8.4586,8.4825,8.4506,8.4586,313400.0
2009-03-17 15:30:00,10.62,10.63,10.58,10.61,244200.0,8.4586,8.4665,8.4267,8.4506,244200.0
2009-03-17 15:40:00,10.61,10.65,10.61,10.63,328800.0,8.4506,8.4825,8.4506,8.4665,328800.0
2009-03-17 15:50:00,10.63,10.69,10.63,10.68,870400.0,8.4665,8.5143,8.4665,8.5064,870400.0
2009-03-18 09:30:00,10.58,10.68,10.58,10.63,361600.0,8.4267,8.5064,8.4267,8.4665,361600.0
2009-03-18 09:40:00,10.63,10.74,10.63,10.68,580200.0,8.4665,8.5542,8.4665,8.5064,580200.0
2009-03-18 09:50:00,10.68,10.71,10.67,10.68,279600.0,8.5064,8.5303,8.4984,8.5064,279600.0
2009-03-18 10:00:00,10.68,10.69,10.64,10.64,559800.0,8.5064,8.5143,8.4745,8.4745,559800.0
2009-03-18 10:10:00,10.64,10.65,10.62,10.65,282600.0,8.4745,8.4825,8.4586,8.4825,282600.0
2009-03-18 10:20:00,10.64,10.64,10.62,10.63,190400.0,8.4745,8.4745,8.4586,8.4665,190400.0
2009-03-18 10:30:00,10.63,10.63,10.6,10.62,173200.0,8.4665,8.4665,8.4427,8.4586,173200.0
2009-03-18 10:40:00,10.62,10.67,10.61,10.67,153600.0,8.4586,8.4984,8.4506,8.4984,153600.0
2009-03-18 10:50:00,10.67,10.7,10.66,10.69,217400.0,8.4984,8.5223,8.4904,8.5143,217400.0
2009-03-18 11:00:00,10.69,10.7,10.67,10.68,232200.0,8.5143,8.5223,8.4984,8.5064,232200.0
2009-03-18 11:10:00,10.68,10.69,10.67,10.67,119400.0,8.5064,8.5143,8.4984,8.4984,119400.0
2009-03-18 11:20:00,10.67,10.67,10.63,10.65,166000.0,8.4984,8.4984,8.4665,8.4825,166000.0
2009-03-18 11:30:00,10.65,10.67,10.63,10.65,363200.0,8.4825,8.4984,8.4665,8.4825,363200.0
2009-03-18 11:40:00,10.65,10.69,10.65,10.67,391800.0,8.4825,8.5143,8.4825,8.4984,391800.0
2009-03-18 11:50:00,10.67,10.71,10.66,10.71,132600.0,8.4984,8.5303,8.4904,8.5303,132600.0
2009-03-18 12:00:00,10.71,10.73,10.71,10.73,218400.0,8.5303,8.5462,8.5303,8.5462,218400.0
2009-03-18 12:10:00,10.73,10.77,10.72,10.76,345200.0,8.5462,8.5781,8.5382,8.5701,345200.0
2009-03-18 12:20:00,10.76,10.78,10.74,10.76,306800.0,8.5701,8.586,8.5542,8.5701,306800.0
2009-03-18 12:30:00,10.76,10.76,10.72,10.73,170200.0,8.5701,8.5701,8.5382,8.5462,170200.0
2009-03-18 12:40:00,10.73,10.74,10.72,10.73,111200.0,8.5462,8.5542,8.5382,8.5462,111200.0
2009-03-18 12:50:00,10.72,10.77,10.71,10.77,520600.0,8.5382,8.5781,8.5303,8.5781,520600.0
2009-03-18 13:00:00,10.77,10.78,10.76,10.77,150800.0,8.5781,8.586,8.5701,8.5781,150800.0
2009-03-18 13:10:00,10.77,10.77,10.74,10.74,87600.0,8.5781,8.5781,8.5542,8.5542,87600.0
2009-03-18 13:20:00,10.74,10.78,10.74,10.78,118600.0,8.5542,8.586,8.5542,8.586,118600.0
2009-03-18 13:30:00,10.78,10.79,10.77,10.78,193800.0,8.586,8.594,8.5781,8.586,193800.0
2009-03-18 13:40:00,10.78,10.82,10.78,10.81,115000.0,8.586,8.6179,8.586,8.6099,115000.0
2009-03-18 13:50:00,10.81,10.83,10.81,10.81,313400.0,8.6099,8.6258,8.6099,8.6099,313400.0
2009-03-18 14:00:00,10.81,10.84,10.79,10.84,219400.0,8.6099,8.6338,8.594,8.6338,219400.0
2009-03-18 14:10:00,10.84,10.95,10.83,10.91,321400.0,8.6338,8.7214,8.6258,8.6896,321400.0
2009-03-18 14:20:00,10.91,11.06,10.9,10.99,807200.0,8.6896,8.809,8.6816,8.7533,807200.0
2009-03-18 14:30:00,11.01,11.04,10.95,11.01,685200.0,8.7692,8.7931,8.7214,8.7692,685200.0
2009-03-18 14:40:00,11.02,11.08,10.98,11.08,554600.0,8.7772,8.825,8.7453,8.825,554600.0
2009-03-18 14:50:00,11.08,11.16,11.05,11.15,707400.0,8.825,8.8887,8.8011,8.8807,707400.0
2009-03-18 15:00:00,11.15,11.15,11.06,11.1,701000.0,8.8807,8.8807,8.809,8.8409,701000.0
2009-03-18 15:10:00,11.1,11.12,11.01,11.02,956800.0,8.8409,8.8568,8.7692,8.7772,956800.0
2009-03-18 15:20:00,11.02,11.02,10.89,10.92,1073600.0,8.7772,8.7772,8.6736,8.6975,1073600.0
2009-03-18 15:30:00,10.92,10.94,10.87,10.89,624800.0,8.6975,8.7135,8.6577,8.6736,624800.0
2009-03-18 15:40:00,10.89,10.97,10.89,10.96,593400.0,8.6736,8.7374,8.6736,8.7294,593400.0
2009-03-18 15:50:00,10.96,11.01,10.96,11.0,974600.0,8.7294,8.7692,8.7294,8.7612,974600.0
2009-03-19 09:30:00,11.19,11.2,10.95,10.99,476200.0,8.9126,8.9205,8.7214,8.7533,476200.0
2009-03-19 09:40:00,10.99,11.1,10.99,11.1,779600.0,8.7533,8.8409,8.7533,8.8409,779600.0
2009-03-19 09:50:00,11.09,11.09,10.96,10.97,329200.0,8.8329,8.8329,8.7294,8.7374,329200.0
2009-03-19 10:00:00,10.97,11.0,10.95,10.98,406000.0,8.7374,8.7612,8.7214,8.7453,406000.0
2009-03-19 10:10:00,10.98,11.05,10.98,11.04,478000.0,8.7453,8.8011,8.7453,8.7931,478000.0
2009-03-19 10:20:00,11.04,11.05,10.98,10.99,396000.0,8.7931,8.8011,8.7453,8.7533,396000.0
2009-03-19 10:30:00,10.97,11.0,10.96,10.99,389000.0,8.7374,8.7612,8.7294,8.7533,389000.0
2009-03-19 10:40:00,10.99,11.05,10.99,11.03,739600.0,8.7533,8.8011,8.7533,8.7851,739600.0
2009-03-19 10:50:00,11.03,11.05,11.02,11.03,1278000.0,8.7851,8.8011,8.7772,8.7851,1278000.0
2009-03-19 11:00:00,11.03,11.06,10.99,10.99,304400.0,8.7851,8.809,8.7533,8.7533,304400.0
2009-03-19 11:10:00,10.99,10.99,10.95,10.96,241200.0,8.7533,8.7533,8.7214,8.7294,241200.0
2009-03-19 11:20:00,10.96,10.97,10.95,10.95,517400.0,8.7294,8.7374,8.7214,8.7214,517400.0
2009-03-19 11:30:00,10.95,10.97,10.95,10.96,203400.0,8.7214,8.7374,8.7214,8.7294,203400.0
2009-03-19 11:40:00,10.96,10.96,10.94,10.96,465800.0,8.7294,8.7294,8.7135,8.7294,465800.0
2009-03-19 11:50:00,10.96,10.99,10.93,10.97,792600.0,8.7294,8.7533,8.7055,8.7374,792600.0
2009-03-19 12:00:00,10.97,10.99,10.97,10.98,343000.0,8.7374,8.7533,8.7374,8.7453,343000.0
2009-03-19 12:10:00,10.97,10.99,10.96,10.97,168600.0,8.7374,8.7533,8.7294,8.7374,168600.0
2009-03-19 12:20:00,10.96,10.96,10.95,10.96,549800.0,8.7294,8.7294,8.7214,8.7294,549800.0
2009-03-19 12:30:00,10.96,10.97,10.95,10.96,349000.0,8.7294,8.7374,8.7214,8.7294,349000.0
2009-03-19 12:40:00,10.96,10.97,10.95,10.96,308000.0,8.7294,8.7374,8.7214,8.7294,308000.0
2009-03-19 12:50:00,10.96,10.97,10.95,10.95,1047800.0,8.7294,8.7374,8.7214,8.7214,1047800.0
2009-03-19 13:00:00,10.95,10.96,10.9,10.9,554600.0,8.7214,8.7294,8.6816,8.6816,554600.0
2009-03-19 13:10:00,10.9,10.94,10.9,10.93,77600.0,8.6816,8.7135,8.6816,8.7055,77600.0
2009-03-19 13:20:00,10.94,10.96,10.94,10.94,142800.0,8.7135,8.7294,8.7135,8.7135,142800.0
2009-03-19 13:30:00,10.95,10.95,10.88,10.9,85800.0,8.7214,8.7214,8.6657,8.6816,85800.0
2009-03-19 13:40:00,10.9,10.94,10.9,10.94,79800.0,8.6816,8.7135,8.6816,8.7135,79800.0
2009-03-19 13:50:00,10.94,10.94,10.92,10.93,93000.0,8.7135,8.7135,8.6975,8.7055,93000.0
2009-03-19 14:00:00,10.93,10.97,10.93,10.96,56200.0,8.7055,8.7374,8.7055,8.7294,56200.0
2009-03-19 14:10:00,10.96,10.97,10.94,10.94,52400.0,8.7294,8.7374,8.7135,8.7135,52400.0
2009-03-19 14:20:00,10.94,10.95,10.92,10.94,311400.0,8.7135,8.7214,8.6975,8.7135,311400.0
2009-03-19 14:30:00,10.94,10.95,10.93,10.94,135200.0,8.7135,8.7214,8.7055,8.7135,135200.0
2009-03-19 14:40:00,10.94,10.94,10.9,10.92,103400.0,8.7135,8.7135,8.6816,8.6975,103400.0
2009-03-19 14:50:00,10.92,10.92,10.88,10.9,67400.0,8.6975,8.6975,8.6657,8.6816,67400.0
2009-03-19 15:00:00,10.9,10.96,10.9,10.94,108400.0,8.6816,8.7294,8.6816,8.7135,108400.0
2009-03-19 15:10:00,10.94,10.96,10.92,10.95,63400.0,8.7135,8.7294,8.6975,8.7214,63400.0
2009-03-19 15:20:00,10.95,10.95,10.92,10.94,91000.0,8.7214,8.7214,8.6975,8.7135,91000.0
2009-03-19 15:30:00,10.94,10.99,10.93,10.95,124800.0,8.7135,8.7533,8.7055,8.7214,124800.0
2009-03-19 15:40:00,10.93,10.98,10.93,10.97,125600.0,8.7055,8.7453,8.7055,8.7374,125600.0
2009-03-19 15:50:00,10.97,10.97,10.95,10.96,138400.0,8.7374,8.7374,8.7214,8.7294,138400.0
2009-03-20 09:30:00,11.0,11.0,10.89,10.9,150600.0,8.774,8.774,8.6863,8.6942,150600.0
2009-03-20 09:40:00,10.9,10.9,10.83,10.88,249200.0,8.6942,8.6942,8.6384,8.6783,249200.0
2009-03-20 09:50:00,10.88,10.93,10.86,10.87,913000.0,8.6783,8.7182,8.6623,8.6703,913000.0
2009-03-20 10:00:00,10.87,10.88,10.85,10.86,1152200.0,8.6703,8.6783,8.6544,8.6623,1152200.0
2009-03-20 10:10:00,10.86,10.87,10.83,10.83,1031800.0,8.6623,8.6703,8.6384,8.6384,1031800.0
2009-03-20 10:20:00,10.83,10.85,10.81,10.85,556600.0,8.6384,8.6544,8.6225,8.6544,556600.0
2009-03-20 10:30:00,10.85,10.86,10.81,10.82,548400.0,8.6544,8.6623,8.6225,8.6304,548400.0
2009-03-20 10:40:00,10.81,10.83,10.8,10.81,941800.0,8.6225,8.6384,8.6145,8.6225,941800.0
2009-03-20 10:50:00,10.81,10.84,10.8,10.82,880200.0,8.6225,8.6464,8.6145,8.6304,880200.0
2009-03-20 11:00:00,10.82,10.82,10.8,10.81,1102200.0,8.6304,8.6304,8.6145,8.6225,1102200.0
2009-03-20 11:10:00,10.81,10.81,10.78,10.8,1068200.0,8.6225,8.6225,8.5985,8.6145,1068200.0
2009-03-20 11:20:00,10.8,10.8,10.77,10.77,693600.0,8.6145,8.6145,8.5906,8.5906,693600.0
2009-03-20 11:30:00,10.77,10.8,10.75,10.78,987800.0,8.5906,8.6145,8.5746,8.5985,987800.0
2009-03-20 11:40:00,10.78,10.79,10.75,10.76,324400.0,8.5985,8.6065,8.5746,8.5826,324400.0
2009-03-20 11:50:00,10.75,10.77,10.74,10.74,320000.0,8.5746,8.5906,8.5666,8.5666,320000.0
2009-03-20 12:00:00,10.74,10.75,10.72,10.73,199200.0,8.5666,8.5746,8.5507,8.5587,199200.0
2009-03-20 12:10:00,10.72,10.76,10.72,10.76,89200.0,8.5507,8.5826,8.5507,8.5826,89200.0
2009-03-20 12:20:00,10.76,10.76,10.74,10.75,224400.0,8.5826,8.5826,8.5666,8.5746,224400.0
2009-03-20 12:30:00,10.75,10.77,10.74,10.74,73800.0,8.5746,8.5906,8.5666,8.5666,73800.0
2009-03-20 12:40:00,10.74,10.75,10.72,10.72,469800.0,8.5666,8.5746,8.5507,8.5507,469800.0
2009-03-20 12:50:00,10.71,10.72,10.69,10.69,1191400.0,8.5427,8.5507,8.5267,8.5267,1191400.0
2009-03-20 13:00:00,10.69,10.69,10.63,10.63,1411600.0,8.5267,8.5267,8.4789,8.4789,1411600.0
2009-03-20 13:10:00,10.62,10.64,10.62,10.63,384400.0,8.4709,8.4869,8.4709,8.4789,384400.0
2009-03-20 13:20:00,10.63,10.63,10.59,10.6,166400.0,8.4789,8.4789,8.447,8.455,166400.0
2009-03-20 13:30:00,10.59,10.61,10.55,10.56,587200.0,8.447,8.4629,8.4151,8.4231,587200.0
2009-03-20 13:40:00,10.56,10.56,10.53,10.53,220600.0,8.4231,8.4231,8.3991,8.3991,220600.0
2009-03-20 13:50:00,10.53,10.54,10.49,10.5,777800.0,8.3991,8.4071,8.3672,8.3752,777800.0
2009-03-20 14:00:00,10.5,10.5,10.47,10.48,512800.0,8.3752,8.3752,8.3513,8.3592,512800.0
2009-03-20 14:10:00,10.47,10.51,10.47,10.51,291200.0,8.3513,8.3832,8.3513,8.3832,291200.0
2009-03-20 14:20:00,10.51,10.56,10.51,10.55,638200.0,8.3832,8.4231,8.3832,8.4151,638200.0
2009-03-20 14:30:00,10.55,10.62,10.55,10.62,1112800.0,8.4151,8.4709,8.4151,8.4709,1112800.0
2009-03-20 14:40:00,10.63,10.63,10.58,10.6,775600.0,8.4789,8.4789,8.439,8.455,775600.0
2009-03-20 14:50:00,10.6,10.63,10.58,10.62,365600.0,8.455,8.4789,8.439,8.4709,365600.0
2009-03-20 15:00:00,10.62,10.65,10.62,10.65,338400.0,8.4709,8.4948,8.4709,8.4948,338400.0
2009-03-20 15:10:00,10.65,10.67,10.64,10.65,338600.0,8.4948,8.5108,8.4869,8.4948,338600.0
2009-03-20 15:20:00,10.65,10.7,10.65,10.67,348800.0,8.4948,8.5347,8.4948,8.5108,348800.0
2009-03-20 15:30:00,10.67,10.73,10.67,10.69,1010400.0,8.5108,8.5587,8.5108,8.5267,1010400.0
2009-03-20 15:40:00,10.69,10.71,10.66,10.66,529000.0,8.5267,8.5427,8.5028,8.5028,529000.0
2009-03-20 15:50:00,10.66,10.68,10.64,10.66,795800.0,8.5028,8.5188,8.4869,8.5028,795800.0
2009-03-23 09:30:00,10.77,10.89,10.72,10.78,627600.0,8.5906,8.6863,8.5507,8.5985,627600.0
2009-03-23 09:40:00,10.79,10.79,10.72,10.74,239400.0,8.6065,8.6065,8.5507,8.5666,239400.0
2009-03-23 09:50:00,10.74,10.79,10.72,10.78,429400.0,8.5666,8.6065,8.5507,8.5985,429400.0
2009-03-23 10:00:00,10.79,10.88,10.79,10.87,787000.0,8.6065,8.6783,8.6065,8.6703,787000.0
2009-03-23 10:10:00,10.87,10.96,10.85,10.95,331200.0,8.6703,8.7421,8.6544,8.7341,331200.0
2009-03-23 10:20:00,10.96,10.97,10.93,10.94,96400.0,8.7421,8.7501,8.7182,8.7262,96400.0
2009-03-23 10:30:00,10.94,10.98,10.93,10.93,286200.0,8.7262,8.7581,8.7182,8.7182,286200.0
2009-03-23 10:40:00,10.93,10.97,10.92,10.95,138000.0,8.7182,8.7501,8.7102,8.7341,138000.0
2009-03-23 10:50:00,10.96,11.05,10.96,11.05,1207600.0,8.7421,8.8139,8.7421,8.8139,1207600.0
2009-03-23 11:00:00,11.06,11.07,11.04,11.05,512200.0,8.8219,8.8298,8.8059,8.8139,512200.0
2009-03-23 11:10:00,11.05,11.06,11.04,11.05,295800.0,8.8139,8.8219,8.8059,8.8139,295800.0
2009-03-23 11:20:00,11.05,11.06,11.03,11.04,153600.0,8.8139,8.8219,8.7979,8.8059,153600.0
2009-03-23 11:30:00,11.04,11.06,11.04,11.06,123800.0,8.8059,8.8219,8.8059,8.8219,123800.0
2009-03-23 11:40:00,11.06,11.09,11.06,11.09,193800.0,8.8219,8.8458,8.8219,8.8458,193800.0
2009-03-23 11:50:00,11.09,11.21,11.09,11.2,1685000.0,8.8458,8.9415,8.8458,8.9335,1685000.0
2009-03-23 12:00:00,11.19,11.19,11.15,11.15,217200.0,8.9256,8.9256,8.8937,8.8937,217200.0
2009-03-23 12:10:00,11.17,11.17,11.15,11.15,192600.0,8.9096,8.9096,8.8937,8.8937,192600.0
2009-03-23 12:20:00,11.15,11.16,11.14,11.15,120800.0,8.8937,8.9016,8.8857,8.8937,120800.0
2009-03-23 12:30:00,11.15,11.15,11.15,11.15,209400.0,8.8937,8.8937,8.8937,8.8937,209400.0
2009-03-23 12:40:00,11.15,11.15,11.14,11.14,73000.0,8.8937,8.8937,8.8857,8.8857,73000.0
2009-03-23 12:50:00,11.13,11.15,11.12,11.12,205200.0,8.8777,8.8937,8.8697,8.8697,205200.0
2009-03-23 13:00:00,11.12,11.13,11.1,11.11,270600.0,8.8697,8.8777,8.8538,8.8618,270600.0
2009-03-23 13:10:00,11.11,11.17,11.11,11.13,176400.0,8.8618,8.9096,8.8618,8.8777,176400.0
2009-03-23 13:20:00,11.13,11.14,11.06,11.06,110600.0,8.8777,8.8857,8.8219,8.8219,110600.0
2009-03-23 13:30:00,11.06,11.08,11.04,11.06,191600.0,8.8219,8.8378,8.8059,8.8219,191600.0
2009-03-23 13:40:00,11.06,11.07,11.05,11.07,126600.0,8.8219,8.8298,8.8139,8.8298,126600.0
2009-03-23 13:50:00,11.07,11.08,11.04,11.06,113400.0,8.8298,8.8378,8.8059,8.8219,113400.0
2009-03-23 14:00:00,11.06,11.09,11.06,11.07,162400.0,8.8219,8.8458,8.8219,8.8298,162400.0
2009-03-23 14:10:00,11.07,11.07,11.03,11.05,219800.0,8.8298,8.8298,8.7979,8.8139,219800.0
2009-03-23 14:20:00,11.05,11.09,11.05,11.09,186600.0,8.8139,8.8458,8.8139,8.8458,186600.0
2009-03-23 14:30:00,11.09,11.11,11.09,11.09,177800.0,8.8458,8.8618,8.8458,8.8458,177800.0
2009-03-23 14:40:00,11.09,11.11,11.07,11.11,197200.0,8.8458,8.8618,8.8298,8.8618,197200.0
2009-03-23 14:50:00,11.12,11.18,11.12,11.17,265800.0,8.8697,8.9176,8.8697,8.9096,265800.0
2009-03-23 15:00:00,11.17,11.19,11.15,11.18,385400.0,8.9096,8.9256,8.8937,8.9176,385400.0
2009-03-23 15:10:00,11.17,11.24,11.17,11.24,604400.0,8.9096,8.9654,8.9096,8.9654,604400.0
2009-03-23 15:20:00,11.24,11.24,11.22,11.24,737400.0,8.9654,8.9654,8.9495,8.9654,737400.0
2009-03-23 15:30:00,11.24,11.26,11.22,11.26,1065600.0,8.9654,8.9814,8.9495,8.9814,1065600.0
2009-03-23 15:40:00,11.26,11.33,11.26,11.33,999000.0,8.9814,9.0372,8.9814,9.0372,999000.0
2009-03-23 15:50:00,11.33,11.37,11.33,11.36,2231000.0,9.0372,9.0691,9.0372,9.0612,2231000.0
2009-03-24 09:30:00,11.1,11.37,11.1,11.35,285200.0,8.8538,9.0691,8.8538,9.0532,285200.0
2009-03-24 09:40:00,11.35,11.44,11.34,11.4,728200.0,9.0532,9.125,9.0452,9.0931,728200.0
2009-03-24 09:50:00,11.4,11.47,11.4,11.47,440400.0,9.0931,9.1489,9.0931,9.1489,440400.0
2009-03-24 10:00:00,11.47,11.59,11.47,11.52,1512000.0,9.1489,9.2446,9.1489,9.1888,1512000.0
2009-03-24 10:10:00,11.52,11.54,11.43,11.43,648000.0,9.1888,9.2047,9.117,9.117,648000.0
2009-03-24 10:20:00,11.43,11.44,11.36,11.38,751800.0,9.117,9.125,9.0612,9.0771,751800.0
2009-03-24 10:30:00,11.38,11.38,11.34,11.36,1285800.0,9.0771,9.0771,9.0452,9.0612,1285800.0
2009-03-24 10:40:00,11.37,11.38,11.29,11.33,1110600.0,9.0691,9.0771,9.0053,9.0372,1110600.0
2009-03-24 10:50:00,11.34,11.36,11.33,11.36,200000.0,9.0452,9.0612,9.0372,9.0612,200000.0
2009-03-24 11:00:00,11.35,11.4,11.34,11.38,266200.0,9.0532,9.0931,9.0452,9.0771,266200.0
2009-03-24 11:10:00,11.39,11.43,11.39,11.4,613400.0,9.0851,9.117,9.0851,9.0931,613400.0
2009-03-24 11:20:00,11.4,11.47,11.4,11.45,424800.0,9.0931,9.1489,9.0931,9.133,424800.0
2009-03-24 11:30:00,11.45,11.47,11.44,11.47,513000.0,9.133,9.1489,9.125,9.1489,513000.0
2009-03-24 11:40:00,11.47,11.47,11.42,11.44,278600.0,9.1489,9.1489,9.109,9.125,278600.0
2009-03-24 11:50:00,11.44,11.44,11.4,11.4,218800.0,9.125,9.125,9.0931,9.0931,218800.0
2009-03-24 12:00:00,11.4,11.4,11.36,11.36,303400.0,9.0931,9.0931,9.0612,9.0612,303400.0
2009-03-24 12:10:00,11.36,11.4,11.35,11.38,213000.0,9.0612,9.0931,9.0532,9.0771,213000.0
2009-03-24 12:20:00,11.38,11.39,11.38,11.38,156200.0,9.0771,9.0851,9.0771,9.0771,156200.0
2009-03-24 12:30:00,11.38,11.41,11.38,11.39,378200.0,9.0771,9.101,9.0771,9.0851,378200.0
2009-03-24 12:40:00,11.39,11.4,11.38,11.4,80200.0,9.0851,9.0931,9.0771,9.0931,80200.0
2009-03-24 12:50:00,11.41,11.44,11.4,11.44,571600.0,9.101,9.125,9.0931,9.125,571600.0
2009-03-24 13:00:00,11.43,11.46,11.43,11.45,740800.0,9.117,9.1409,9.117,9.133,740800.0
2009-03-24 13:10:00,11.45,11.46,11.43,11.46,407800.0,9.133,9.1409,9.117,9.1409,407800.0
2009-03-24 13:20:00,11.46,11.51,11.46,11.5,1075200.0,9.1409,9.1808,9.1409,9.1728,1075200.0
2009-03-24 13:30:00,11.51,11.51,11.45,11.46,264200.0,9.1808,9.1808,9.133,9.1409,264200.0
2009-03-24 13:40:00,11.46,11.47,11.43,11.45,210800.0,9.1409,9.1489,9.117,9.133,210800.0
2009-03-24 13:50:00,11.45,11.46,11.43,11.45,244800.0,9.133,9.1409,9.117,9.133,244800.0
2009-03-24 14:00:00,11.45,11.48,11.44,11.48,103800.0,9.133,9.1569,9.125,9.1569,103800.0
2009-03-24 14:10:00,11.49,11.49,11.47,11.49,165800.0,9.1649,9.1649,9.1489,9.1649,165800.0
2009-03-24 14:20:00,11.51,11.52,11.47,11.47,103800.0,9.1808,9.1888,9.1489,9.1489,103800.0
2009-03-24 14:30:00,11.47,11.49,11.46,11.48,237400.0,9.1489,9.1649,9.1409,9.1569,237400.0
2009-03-24 14:40:00,11.49,11.5,11.47,11.49,193800.0,9.1649,9.1728,9.1489,9.1649,193800.0
2009-03-24 14:50:00,11.49,11.49,11.43,11.45,192800.0,9.1649,9.1649,9.117,9.133,192800.0
2009-03-24 15:00:00,11.45,11.47,11.4,11.4,106200.0,9.133,9.1489,9.0931,9.0931,106200.0
2009-03-24 15:10:00,11.41,11.44,11.4,11.43,144400.0,9.101,9.125,9.0931,9.117,144400.0
2009-03-24 15:20:00,11.43,11.44,11.4,11.41,159000.0,9.117,9.125,9.0931,9.101,159000.0
2009-03-24 15:30:00,11.41,11.44,11.38,11.42,256600.0,9.101,9.125,9.0771,9.109,256600.0
2009-03-24 15:40:00,11.42,11.42,11.37,11.37,145000.0,9.109,9.109,9.0691,9.0691,145000.0
2009-03-24 15:50:00,11.38,11.38,11.31,11.31,352600.0,9.0771,9.0771,9.0213,9.0213,352600.0
2009-03-25 09:30:00,11.45,11.52,11.4,11.49,352400.0,9.133,9.1888,9.0931,9.1649,352400.0
2009-03-25 09:40:00,11.49,11.59,11.49,11.54,1399000.0,9.1649,9.2446,9.1649,9.2047,1399000.0
2009-03-25 09:50:00,11.54,11.62,11.54,11.6,523200.0,9.2047,9.2685,9.2047,9.2526,523200.0
2009-03-25 10:00:00,11.6,11.72,11.6,11.72,1635600.0,9.2526,9.3483,9.2526,9.3483,1635600.0
2009-03-25 10:10:00,11.72,11.73,11.63,11.64,662000.0,9.3483,9.3563,9.2765,9.2845,662000.0
2009-03-25 10:20:00,11.64,11.65,11.59,11.59,397400.0,9.2845,9.2925,9.2446,9.2446,397400.0
2009-03-25 10:30:00,11.59,11.65,11.59,11.63,667200.0,9.2446,9.2925,9.2446,9.2765,667200.0
2009-03-25 10:40:00,11.63,11.64,11.57,11.58,767800.0,9.2765,9.2845,9.2287,9.2366,767800.0
2009-03-25 10:50:00,11.57,11.57,11.47,11.47,1192600.0,9.2287,9.2287,9.1489,9.1489,1192600.0
2009-03-25 11:00:00,11.47,11.55,11.47,11.54,414400.0,9.1489,9.2127,9.1489,9.2047,414400.0
2009-03-25 11:10:00,11.54,11.59,11.47,11.48,1002200.0,9.2047,9.2446,9.1489,9.1569,1002200.0
2009-03-25 11:20:00,11.48,11.49,11.44,11.49,222400.0,9.1569,9.1649,9.125,9.1649,222400.0
2009-03-25 11:30:00,11.49,11.52,11.45,11.47,337200.0,9.1649,9.1888,9.133,9.1489,337200.0
2009-03-25 11:40:00,11.47,11.47,11.42,11.46,404400.0,9.1489,9.1489,9.109,9.1409,404400.0
2009-03-25 11:50:00,11.45,11.47,11.45,11.46,304800.0,9.133,9.1489,9.133,9.1409,304800.0
2009-03-25 12:00:00,11.46,11.5,11.44,11.47,309600.0,9.1409,9.1728,9.125,9.1489,309600.0
2009-03-25 12:10:00,11.47,11.48,11.43,11.43,294800.0,9.1489,9.1569,9.117,9.117,294800.0
2009-03-25 12:20:00,11.43,11.44,11.38,11.4,73000.0,9.117,9.125,9.0771,9.0931,73000.0
2009-03-25 12:30:00,11.41,11.42,11.35,11.36,73200.0,9.101,9.109,9.0532,9.0612,73200.0
2009-03-25 12:40:00,11.35,11.37,11.33,11.34,109800.0,9.0532,9.0691,9.0372,9.0452,109800.0
2009-03-25 12:50:00,11.33,11.34,11.31,11.33,61400.0,9.0372,9.0452,9.0213,9.0372,61400.0
2009-03-25 13:00:00,11.33,11.35,11.31,11.31,62800.0,9.0372,9.0532,9.0213,9.0213,62800.0
2009-03-25 13:10:00,11.31,11.32,11.24,11.24,47600.0,9.0213,9.0293,8.9654,8.9654,47600.0
2009-03-25 13:20:00,11.24,11.26,11.19,11.21,200600.0,8.9654,8.9814,8.9256,8.9415,200600.0
2009-03-25 13:30:00,11.21,11.24,11.19,11.19,424800.0,8.9415,8.9654,8.9256,8.9256,424800.0
2009-03-25 13:40:00,11.19,11.2,11.16,11.18,279400.0,8.9256,8.9335,8.9016,8.9176,279400.0
2009-03-25 13:50:00,11.17,11.22,11.17,11.18,44200.0,8.9096,8.9495,8.9096,8.9176,44200.0
2009-03-25 14:00:00,11.17,11.17,11.05,11.06,332000.0,8.9096,8.9096,8.8139,8.8219,332000.0
2009-03-25 14:10:00,11.06,11.09,11.05,11.08,396200.0,8.8219,8.8458,8.8139,8.8378,396200.0
2009-03-25 14:20:00,11.09,11.14,11.06,11.11,185600.0,8.8458,8.8857,8.8219,8.8618,185600.0
2009-03-25 14:30:00,11.11,11.12,11.06,11.06,144600.0,8.8618,8.8697,8.8219,8.8219,144600.0
2009-03-25 14:40:00,11.06,11.06,10.97,11.02,593000.0,8.8219,8.8219,8.7501,8.79,593000.0
2009-03-25 14:50:00,11.02,11.05,10.99,11.01,372400.0,8.79,8.8139,8.766,8.782,372400.0
2009-03-25 15:00:00,11.01,11.05,10.98,11.03,243800.0,8.782,8.8139,8.7581,8.7979,243800.0
2009-03-25 15:10:00,11.02,11.09,11.02,11.09,464600.0,8.79,8.8458,8.79,8.8458,464600.0
2009-03-25 15:20:00,11.09,11.23,11.09,11.23,318400.0,8.8458,8.9575,8.8458,8.9575,318400.0
2009-03-25 15:30:00,11.24,11.27,11.23,11.24,270000.0,8.9654,8.9894,8.9575,8.9654,270000.0
2009-03-25 15:40:00,11.24,11.29,11.19,11.27,800400.0,8.9654,9.0053,8.9256,8.9894,800400.0
2009-03-25 15:50:00,11.27,11.37,11.26,11.37,842200.0,8.9894,9.0691,8.9814,9.0691,842200.0
2009-03-26 09:30:00,11.48,11.67,11.43,11.64,985400.0,9.1569,9.3084,9.117,9.2845,985400.0
2009-03-26 09:40:00,11.64,11.79,11.64,11.66,1256600.0,9.2845,9.4041,9.2845,9.3005,1256600.0
2009-03-26 09:50:00,11.66,11.69,11.63,11.65,435400.0,9.3005,9.3244,9.2765,9.2925,435400.0
2009-03-26 10:00:00,11.65,11.76,11.63,11.72,994400.0,9.2925,9.3802,9.2765,9.3483,994400.0
2009-03-26 10:10:00,11.72,11.72,11.6,11.62,788600.0,9.3483,9.3483,9.2526,9.2685,788600.0
2009-03-26 10:20:00,11.62,11.68,11.62,11.65,219200.0,9.2685,9.3164,9.2685,9.2925,219200.0
2009-03-26 10:30:00,11.65,11.72,11.63,11.71,338400.0,9.2925,9.3483,9.2765,9.3403,338400.0
2009-03-26 10:40:00,11.72,11.76,11.72,11.74,163600.0,9.3483,9.3802,9.3483,9.3643,163600.0
2009-03-26 10:50:00,11.72,11.74,11.71,11.72,334000.0,9.3483,9.3643,9.3403,9.3483,334000.0
2009-03-26 11:00:00,11.72,11.8,11.71,11.78,443200.0,9.3483,9.4121,9.3403,9.3962,443200.0
2009-03-26 11:10:00,11.78,11.8,11.76,11.76,201000.0,9.3962,9.4121,9.3802,9.3802,201000.0
2009-03-26 11:20:00,11.76,11.8,11.76,11.77,157800.0,9.3802,9.4121,9.3802,9.3882,157800.0
2009-03-26 11:30:00,11.77,11.85,11.77,11.84,507200.0,9.3882,9.452,9.3882,9.444,507200.0
2009-03-26 11:40:00,11.84,11.85,11.8,11.81,213200.0,9.444,9.452,9.4121,9.4201,213200.0
2009-03-26 11:50:00,11.82,11.82,11.77,11.79,124600.0,9.4281,9.4281,9.3882,9.4041,124600.0
2009-03-26 12:00:00,11.79,11.85,11.79,11.84,681000.0,9.4041,9.452,9.4041,9.444,681000.0
2009-03-26 12:10:00,11.85,11.85,11.81,11.85,353400.0,9.452,9.452,9.4201,9.452,353400.0
2009-03-26 12:20:00,11.86,11.9,11.81,11.9,2470200.0,9.46,9.4919,9.4201,9.4919,2470200.0
2009-03-26 12:30:00,11.9,11.91,11.85,11.88,335200.0,9.4919,9.4999,9.452,9.4759,335200.0
2009-03-26 12:40:00,11.88,11.88,11.83,11.86,112600.0,9.4759,9.4759,9.4361,9.46,112600.0
2009-03-26 12:50:00,11.86,11.86,11.83,11.84,115400.0,9.46,9.46,9.4361,9.444,115400.0
2009-03-26 13:00:00,11.84,11.97,11.84,11.95,538400.0,9.444,9.5477,9.444,9.5318,538400.0
2009-03-26 13:10:00,11.95,11.96,11.88,11.9,1134000.0,9.5318,9.5397,9.4759,9.4919,1134000.0
2009-03-26 13:20:00,11.9,11.97,11.9,11.91,357800.0,9.4919,9.5477,9.4919,9.4999,357800.0
2009-03-26 13:30:00,11.91,11.93,11.88,11.88,359800.0,9.4999,9.5158,9.4759,9.4759,359800.0
2009-03-26 13:40:00,11.88,11.88,11.85,11.86,636000.0,9.4759,9.4759,9.452,9.46,636000.0
2009-03-26 13:50:00,11.87,11.9,11.86,11.87,272600.0,9.468,9.4919,9.46,9.468,272600.0
2009-03-26 14:00:00,11.87,11.93,11.87,11.9,740800.0,9.468,9.5158,9.468,9.4919,740800.0
2009-03-26 14:10:00,11.9,11.9,11.85,11.86,372000.0,9.4919,9.4919,9.452,9.46,372000.0
2009-03-26 14:20:00,11.86,11.9,11.81,11.81,348800.0,9.46,9.4919,9.4201,9.4201,348800.0
2009-03-26 14:30:00,11.81,11.83,11.79,11.81,471200.0,9.4201,9.4361,9.4041,9.4201,471200.0
2009-03-26 14:40:00,11.82,11.87,11.82,11.84,313600.0,9.4281,9.468,9.4281,9.444,313600.0
2009-03-26 14:50:00,11.84,11.84,11.74,11.74,339600.0,9.444,9.444,9.3643,9.3643,339600.0
2009-03-26 15:00:00,11.74,11.81,11.74,11.8,179800.0,9.3643,9.4201,9.3643,9.4121,179800.0
2009-03-26 15:10:00,11.8,11.81,11.75,11.77,217600.0,9.4121,9.4201,9.3722,9.3882,217600.0
2009-03-26 15:20:00,11.77,11.86,11.77,11.85,267600.0,9.3882,9.46,9.3882,9.452,267600.0
2009-03-26 15:30:00,11.85,11.87,11.8,11.83,454400.0,9.452,9.468,9.4121,9.4361,454400.0
2009-03-26 15:40:00,11.84,11.88,11.84,11.86,411200.0,9.444,9.4759,9.444,9.46,411200.0
2009-03-26 15:50:00,11.86,11.9,11.82,11.9,918400.0,9.46,9.4919,9.4281,9.4919,918400.0
2009-03-27 09:30:00,11.78,11.8,11.65,11.69,303400.0,9.3962,9.4121,9.2925,9.3244,303400.0
2009-03-27 09:40:00,11.69,11.75,11.68,11.74,391000.0,9.3244,9.3722,9.3164,9.3643,391000.0
2009-03-27 09:50:00,11.74,11.81,11.74,11.74,230200.0,9.3643,9.4201,9.3643,9.3643,230200.0
2009-03-27 10:00:00,11.74,11.77,11.71,11.73,169400.0,9.3643,9.3882,9.3403,9.3563,169400.0
2009-03-27 10:10:00,11.73,11.74,11.72,11.72,281600.0,9.3563,9.3643,9.3483,9.3483,281600.0
2009-03-27 10:20:00,11.72,11.79,11.72,11.74,388400.0,9.3483,9.4041,9.3483,9.3643,388400.0
2009-03-27 10:30:00,11.74,11.77,11.72,11.74,508200.0,9.3643,9.3882,9.3483,9.3643,508200.0
2009-03-27 10:40:00,11.74,11.74,11.72,11.72,350600.0,9.3643,9.3643,9.3483,9.3483,350600.0
2009-03-27 10:50:00,11.72,11.74,11.71,11.73,569600.0,9.3483,9.3643,9.3403,9.3563,569600.0
2009-03-27 11:00:00,11.73,11.76,11.69,11.76,590800.0,9.3563,9.3802,9.3244,9.3802,590800.0
2009-03-27 11:10:00,11.75,11.8,11.74,11.79,73800.0,9.3722,9.4121,9.3643,9.4041,73800.0
2009-03-27 11:20:00,11.78,11.82,11.78,11.8,609200.0,9.3962,9.4281,9.3962,9.4121,609200.0
2009-03-27 11:30:00,11.8,11.81,11.78,11.8,206200.0,9.4121,9.4201,9.3962,9.4121,206200.0
2009-03-27 11:40:00,11.8,11.87,11.8,11.85,105000.0,9.4121,9.468,9.4121,9.452,105000.0
2009-03-27 11:50:00,11.86,11.86,11.83,11.84,59800.0,9.46,9.46,9.4361,9.444,59800.0
2009-03-27 12:00:00,11.84,11.89,11.84,11.89,43800.0,9.444,9.4839,9.444,9.4839,43800.0
2009-03-27 12:10:00,11.88,11.88,11.81,11.81,150400.0,9.4759,9.4759,9.4201,9.4201,150400.0
2009-03-27 12:20:00,11.81,11.81,11.78,11.8,335000.0,9.4201,9.4201,9.3962,9.4121,335000.0
2009-03-27 12:30:00,11.79,11.83,11.79,11.79,86200.0,9.4041,9.4361,9.4041,9.4041,86200.0
2009-03-27 12:40:00,11.8,11.86,11.8,11.83,235000.0,9.4121,9.46,9.4121,9.4361,235000.0
2009-03-27 12:50:00,11.83,11.84,11.76,11.77,142600.0,9.4361,9.444,9.3802,9.3882,142600.0
2009-03-27 13:00:00,11.77,11.78,11.71,11.71,282600.0,9.3882,9.3962,9.3403,9.3403,282600.0
2009-03-27 13:10:00,11.72,11.76,11.69,11.74,243800.0,9.3483,9.3802,9.3244,9.3643,243800.0
2009-03-27 13:20:00,11.74,11.74,11.72,11.74,49000.0,9.3643,9.3643,9.3483,9.3643,49000.0
2009-03-27 13:30:00,11.74,11.78,11.72,11.74,546600.0,9.3643,9.3962,9.3483,9.3643,546600.0
2009-03-27 13:40:00,11.74,11.74,11.68,11.71,271000.0,9.3643,9.3643,9.3164,9.3403,271000.0
2009-03-27 13:50:00,11.71,11.71,11.65,11.67,160400.0,9.3403,9.3403,9.2925,9.3084,160400.0
2009-03-27 14:00:00,11.67,11.71,11.66,11.71,110400.0,9.3084,9.3403,9.3005,9.3403,110400.0
2009-03-27 14:10:00,11.7,11.72,11.69,11.71,950600.0,9.3324,9.3483,9.3244,9.3403,950600.0
2009-03-27 14:20:00,11.71,11.77,11.71,11.74,184000.0,9.3403,9.3882,9.3403,9.3643,184000.0
2009-03-27 14:30:00,11.74,11.75,11.71,11.72,254800.0,9.3643,9.3722,9.3403,9.3483,254800.0
2009-03-27 14:40:00,11.72,11.75,11.69,11.72,478400.0,9.3483,9.3722,9.3244,9.3483,478400.0
2009-03-27 14:50:00,11.72,11.77,11.7,11.77,351000.0,9.3483,9.3882,9.3324,9.3882,351000.0
2009-03-27 15:00:00,11.77,11.82,11.76,11.77,360000.0,9.3882,9.4281,9.3802,9.3882,360000.0
2009-03-27 15:10:00,11.77,11.8,11.76,11.8,159600.0,9.3882,9.4121,9.3802,9.4121,159600.0
2009-03-27 15:20:00,11.8,11.81,11.76,11.77,202600.0,9.4121,9.4201,9.3802,9.3882,202600.0
2009-03-27 15:30:00,11.76,11.8,11.74,11.77,274000.0,9.3802,9.4121,9.3643,9.3882,274000.0
2009-03-27 15:40:00,11.76,11.82,11.75,11.81,218800.0,9.3802,9.4281,9.3722,9.4201,218800.0
2009-03-27 15:50:00,11.81,11.82,11.74,11.76,307000.0,9.4201,9.4281,9.3643,9.3802,307000.0
2009-03-30 09:30:00,11.55,11.55,11.38,11.4,637400.0,9.2127,9.2127,9.0771,9.0931,637400.0
2009-03-30 09:40:00,11.4,11.4,11.3,11.36,1959400.0,9.0931,9.0931,9.0133,9.0612,1959400.0
2009-03-30 09:50:00,11.35,11.41,11.34,11.41,337000.0,9.0532,9.101,9.0452,9.101,337000.0
2009-03-30 10:00:00,11.4,11.43,11.38,11.4,251600.0,9.0931,9.117,9.0771,9.0931,251600.0
2009-03-30 10:10:00,11.4,11.43,11.37,11.38,341000.0,9.0931,9.117,9.0691,9.0771,341000.0
2009-03-30 10:20:00,11.38,11.38,11.34,11.36,706200.0,9.0771,9.0771,9.0452,9.0612,706200.0
2009-03-30 10:30:00,11.36,11.36,11.28,11.29,1089200.0,9.0612,9.0612,8.9974,9.0053,1089200.0
2009-03-30 10:40:00,11.29,11.31,11.26,11.29,219200.0,9.0053,9.0213,8.9814,9.0053,219200.0
2009-03-30 10:50:00,11.29,11.32,11.29,11.31,99800.0,9.0053,9.0293,9.0053,9.0213,99800.0
2009-03-30 11:00:00,11.31,11.31,11.25,11.26,158200.0,9.0213,9.0213,8.9734,8.9814,158200.0
2009-03-30 11:10:00,11.26,11.33,11.26,11.31,249600.0,8.9814,9.0372,8.9814,9.0213,249600.0
2009-03-30 11:20:00,11.31,11.33,11.3,11.31,109400.0,9.0213,9.0372,9.0133,9.0213,109400.0
2009-03-30 11:30:00,11.31,11.31,11.28,11.31,387400.0,9.0213,9.0213,8.9974,9.0213,387400.0
2009-03-30 11:40:00,11.31,11.34,11.3,11.33,44600.0,9.0213,9.0452,9.0133,9.0372,44600.0
2009-03-30 11:50:00,11.33,11.33,11.29,11.33,50600.0,9.0372,9.0372,9.0053,9.0372,50600.0
2009-03-30 12:00:00,11.34,11.36,11.33,11.35,324000.0,9.0452,9.0612,9.0372,9.0532,324000.0
2009-03-30 12:10:00,11.35,11.39,11.33,11.39,135000.0,9.0532,9.0851,9.0372,9.0851,135000.0
2009-03-30 12:20:00,11.39,11.43,11.39,11.41,129200.0,9.0851,9.117,9.0851,9.101,129200.0
2009-03-30 12:30:00,11.4,11.45,11.4,11.45,143400.0,9.0931,9.133,9.0931,9.133,143400.0
2009-03-30 12:40:00,11.44,11.44,11.42,11.43,56800.0,9.125,9.125,9.109,9.117,56800.0
2009-03-30 12:50:00,11.43,11.43,11.39,11.39,46200.0,9.117,9.117,9.0851,9.0851,46200.0
2009-03-30 13:00:00,11.38,11.4,11.38,11.38,158600.0,9.0771,9.0931,9.0771,9.0771,158600.0
2009-03-30 13:10:00,11.38,11.38,11.37,11.38,30600.0,9.0771,9.0771,9.0691,9.0771,30600.0
2009-03-30 13:20:00,11.38,11.43,11.38,11.43,42800.0,9.0771,9.117,9.0771,9.117,42800.0
2009-03-30 13:30:00,11.43,11.44,11.37,11.38,49000.0,9.117,9.125,9.0691,9.0771,49000.0
2009-03-30 13:40:00,11.38,11.4,11.34,11.36,144800.0,9.0771,9.0931,9.0452,9.0612,144800.0
2009-03-30 13:50:00,11.36,11.36,11.35,11.35,256200.0,9.0612,9.0612,9.0532,9.0532,256200.0
2009-03-30 14:00:00,11.34,11.36,11.33,11.36,85000.0,9.0452,9.0612,9.0372,9.0612,85000.0
2009-03-30 14:10:00,11.35,11.42,11.35,11.41,81200.0,9.0532,9.109,9.0532,9.101,81200.0
2009-03-30 14:20:00,11.41,11.42,11.37,11.38,92800.0,9.101,9.109,9.0691,9.0771,92800.0
2009-03-30 14:30:00,11.38,11.4,11.36,11.36,194400.0,9.0771,9.0931,9.0612,9.0612,194400.0
2009-03-30 14:40:00,11.36,11.36,11.31,11.32,354600.0,9.0612,9.0612,9.0213,9.0293,354600.0
2009-03-30 14:50:00,11.31,11.33,11.3,11.3,174600.0,9.0213,9.0372,9.0133,9.0133,174600.0
2009-03-30 15:00:00,11.3,11.35,11.3,11.35,110400.0,9.0133,9.0532,9.0133,9.0532,110400.0
2009-03-30 15:10:00,11.35,11.4,11.35,11.38,133800.0,9.0532,9.0931,9.0532,9.0771,133800.0
2009-03-30 15:20:00,11.38,11.45,11.38,11.38,268400.0,9.0771,9.133,9.0771,9.0771,268400.0
2009-03-30 15:30:00,11.38,11.45,11.38,11.41,218600.0,9.0771,9.133,9.0771,9.101,218600.0
2009-03-30 15:40:00,11.41,11.43,11.38,11.42,319000.0,9.101,9.117,9.0771,9.109,319000.0
2009-03-30 15:50:00,11.42,11.49,11.42,11.47,619800.0,9.109,9.1649,9.109,9.1489,619800.0
2009-03-31 09:30:00,11.59,11.67,11.41,11.42,961800.0,9.2446,9.3084,9.101,9.109,961800.0
2009-03-31 09:40:00,11.42,11.42,11.27,11.28,772400.0,9.109,9.109,8.9894,8.9974,772400.0
2009-03-31 09:50:00,11.28,11.29,11.24,11.28,270000.0,8.9974,9.0053,8.9654,8.9974,270000.0
2009-03-31 10:00:00,11.28,11.32,11.27,11.31,383200.0,8.9974,9.0293,8.9894,9.0213,383200.0
2009-03-31 10:10:00,11.31,11.31,11.26,11.28,400400.0,9.0213,9.0213,8.9814,8.9974,400400.0
2009-03-31 10:20:00,11.28,11.31,11.26,11.3,251800.0,8.9974,9.0213,8.9814,9.0133,251800.0
2009-03-31 10:30:00,11.31,11.36,11.31,11.34,587800.0,9.0213,9.0612,9.0213,9.0452,587800.0
2009-03-31 10:40:00,11.33,11.35,11.33,11.34,118800.0,9.0372,9.0532,9.0372,9.0452,118800.0
2009-03-31 10:50:00,11.34,11.34,11.26,11.28,408200.0,9.0452,9.0452,8.9814,8.9974,408200.0
2009-03-31 11:00:00,11.28,11.34,11.28,11.34,51600.0,8.9974,9.0452,8.9974,9.0452,51600.0
2009-03-31 11:10:00,11.34,11.35,11.31,11.34,148600.0,9.0452,9.0532,9.0213,9.0452,148600.0
2009-03-31 11:20:00,11.34,11.36,11.33,11.35,190600.0,9.0452,9.0612,9.0372,9.0532,190600.0
2009-03-31 11:30:00,11.35,11.36,11.33,11.33,446600.0,9.0532,9.0612,9.0372,9.0372,446600.0
2009-03-31 11:40:00,11.33,11.38,11.33,11.38,68000.0,9.0372,9.0771,9.0372,9.0771,68000.0
2009-03-31 11:50:00,11.39,11.4,11.37,11.38,117600.0,9.0851,9.0931,9.0691,9.0771,117600.0
2009-03-31 12:00:00,11.38,11.38,11.35,11.35,432400.0,9.0771,9.0771,9.0532,9.0532,432400.0
2009-03-31 12:10:00,11.35,11.38,11.35,11.38,65200.0,9.0532,9.0771,9.0532,9.0771,65200.0
2009-03-31 12:20:00,11.38,11.38,11.35,11.36,28600.0,9.0771,9.0771,9.0532,9.0612,28600.0
2009-03-31 12:30:00,11.36,11.38,11.36,11.38,60200.0,9.0612,9.0771,9.0612,9.0771,60200.0
2009-03-31 12:40:00,11.38,11.43,11.38,11.43,60400.0,9.0771,9.117,9.0771,9.117,60400.0
2009-03-31 12:50:00,11.43,11.49,11.43,11.46,326200.0,9.117,9.1649,9.117,9.1409,326200.0
2009-03-31 13:00:00,11.46,11.51,11.46,11.5,618800.0,9.1409,9.1808,9.1409,9.1728,618800.0
2009-03-31 13:10:00,11.5,11.53,11.5,11.52,599200.0,9.1728,9.1968,9.1728,9.1888,599200.0
2009-03-31 13:20:00,11.52,11.53,11.52,11.52,16400.0,9.1888,9.1968,9.1888,9.1888,16400.0
2009-03-31 13:30:00,11.52,11.56,11.52,11.55,75400.0,9.1888,9.2207,9.1888,9.2127,75400.0
2009-03-31 13:40:00,11.54,11.55,11.52,11.54,397200.0,9.2047,9.2127,9.1888,9.2047,397200.0
2009-03-31 13:50:00,11.54,11.56,11.53,11.56,71200.0,9.2047,9.2207,9.1968,9.2207,71200.0
2009-03-31 14:00:00,11.56,11.6,11.56,11.6,185000.0,9.2207,9.2526,9.2207,9.2526,185000.0
2009-03-31 14:10:00,11.6,11.63,11.6,11.63,234600.0,9.2526,9.2765,9.2526,9.2765,234600.0
2009-03-31 14:20:00,11.63,11.63,11.59,11.6,726000.0,9.2765,9.2765,9.2446,9.2526,726000.0
2009-03-31 14:30:00,11.6,11.65,11.6,11.65,206800.0,9.2526,9.2925,9.2526,9.2925,206800.0
2009-03-31 14:40:00,11.64,11.65,11.63,11.65,50000.0,9.2845,9.2925,9.2765,9.2925,50000.0
2009-03-31 14:50:00,11.65,11.68,11.62,11.62,190400.0,9.2925,9.3164,9.2685,9.2685,190400.0
2009-03-31 15:00:00,11.62,11.62,11.58,11.58,345200.0,9.2685,9.2685,9.2366,9.2366,345200.0
2009-03-31 15:10:00,11.58,11.58,11.53,11.56,390400.0,9.2366,9.2366,9.1968,9.2207,390400.0
2009-03-31 15:20:00,11.56,11.59,11.54,11.59,226600.0,9.2207,9.2446,9.2047,9.2446,226600.0
2009-03-31 15:30:00,11.59,11.59,11.47,11.51,854000.0,9.2446,9.2446,9.1489,9.1808,854000.0
2009-03-31 15:40:00,11.51,11.53,11.45,11.45,645200.0,9.1808,9.1968,9.133,9.133,645200.0
2009-03-31 15:50:00,11.46,11.53,11.45,11.46,1669200.0,9.1409,9.1968,9.133,9.1409,1669200.0
2009-04-01 09:30:00,11.34,11.46,11.21,11.24,572600.0,9.0452,9.1409,8.9415,8.9654,572600.0
2009-04-01 09:40:00,11.24,11.24,11.22,11.22,703400.0,8.9654,8.9654,8.9495,8.9495,703400.0
2009-04-01 09:50:00,11.22,11.28,11.21,11.28,355800.0,8.9495,8.9974,8.9415,8.9974,355800.0
2009-04-01 10:00:00,11.28,11.36,11.28,11.36,290800.0,8.9974,9.0612,8.9974,9.0612,290800.0
2009-04-01 10:10:00,11.36,11.49,11.35,11.49,528400.0,9.0612,9.1649,9.0532,9.1649,528400.0
2009-04-01 10:20:00,11.49,11.54,11.46,11.47,293800.0,9.1649,9.2047,9.1409,9.1489,293800.0
2009-04-01 10:30:00,11.47,11.52,11.43,11.52,391600.0,9.1489,9.1888,9.117,9.1888,391600.0
2009-04-01 10:40:00,11.52,11.59,11.52,11.57,210000.0,9.1888,9.2446,9.1888,9.2287,210000.0
2009-04-01 10:50:00,11.56,11.61,11.56,11.58,93400.0,9.2207,9.2606,9.2207,9.2366,93400.0
2009-04-01 11:00:00,11.58,11.58,11.55,11.56,142400.0,9.2366,9.2366,9.2127,9.2207,142400.0
2009-04-01 11:10:00,11.56,11.56,11.53,11.54,355800.0,9.2207,9.2207,9.1968,9.2047,355800.0
2009-04-01 11:20:00,11.55,11.56,11.52,11.56,167200.0,9.2127,9.2207,9.1888,9.2207,167200.0
2009-04-01 11:30:00,11.56,11.58,11.54,11.56,190600.0,9.2207,9.2366,9.2047,9.2207,190600.0
2009-04-01 11:40:00,11.56,11.59,11.56,11.56,270800.0,9.2207,9.2446,9.2207,9.2207,270800.0
2009-04-01 11:50:00,11.56,11.58,11.55,11.58,60600.0,9.2207,9.2366,9.2127,9.2366,60600.0
2009-04-01 12:00:00,11.58,11.62,11.58,11.61,334800.0,9.2366,9.2685,9.2366,9.2606,334800.0
2009-04-01 12:10:00,11.62,11.64,11.62,11.62,112200.0,9.2685,9.2845,9.2685,9.2685,112200.0
2009-04-01 12:20:00,11.63,11.63,11.6,11.61,53800.0,9.2765,9.2765,9.2526,9.2606,53800.0
2009-04-01 12:30:00,11.61,11.61,11.55,11.56,174200.0,9.2606,9.2606,9.2127,9.2207,174200.0
2009-04-01 12:40:00,11.56,11.58,11.55,11.58,103400.0,9.2207,9.2366,9.2127,9.2366,103400.0
2009-04-01 12:50:00,11.57,11.58,11.51,11.52,116800.0,9.2287,9.2366,9.1808,9.1888,116800.0
2009-04-01 13:00:00,11.52,11.56,11.52,11.53,43800.0,9.1888,9.2207,9.1888,9.1968,43800.0
2009-04-01 13:10:00,11.53,11.56,11.52,11.56,35200.0,9.1968,9.2207,9.1888,9.2207,35200.0
2009-04-01 13:20:00,11.56,11.58,11.56,11.57,27200.0,9.2207,9.2366,9.2207,9.2287,27200.0
2009-04-01 13:30:00,11.56,11.61,11.53,11.61,254000.0,9.2207,9.2606,9.1968,9.2606,254000.0
2009-04-01 13:40:00,11.61,11.62,11.59,11.59,261400.0,9.2606,9.2685,9.2446,9.2446,261400.0
2009-04-01 13:50:00,11.59,11.63,11.59,11.61,74400.0,9.2446,9.2765,9.2446,9.2606,74400.0
2009-04-01 14:00:00,11.62,11.67,11.61,11.65,284200.0,9.2685,9.3084,9.2606,9.2925,284200.0
2009-04-01 14:10:00,11.64,11.65,11.55,11.65,734800.0,9.2845,9.2925,9.2127,9.2925,734800.0
2009-04-01 14:20:00,11.65,11.65,11.65,11.65,82200.0,9.2925,9.2925,9.2925,9.2925,82200.0
2009-04-01 14:30:00,11.65,11.69,11.65,11.66,124200.0,9.2925,9.3244,9.2925,9.3005,124200.0
2009-04-01 14:40:00,11.66,11.67,11.61,11.63,186800.0,9.3005,9.3084,9.2606,9.2765,186800.0
2009-04-01 14:50:00,11.63,11.65,11.63,11.65,95400.0,9.2765,9.2925,9.2765,9.2925,95400.0
2009-04-01 15:00:00,11.64,11.65,11.56,11.56,213600.0,9.2845,9.2925,9.2207,9.2207,213600.0
2009-04-01 15:10:00,11.55,11.58,11.51,11.57,221200.0,9.2127,9.2366,9.1808,9.2287,221200.0
2009-04-01 15:20:00,11.57,11.61,11.56,11.6,198600.0,9.2287,9.2606,9.2207,9.2526,198600.0
2009-04-01 15:30:00,11.6,11.68,11.58,11.67,323400.0,9.2526,9.3164,9.2366,9.3084,323400.0
2009-04-01 15:40:00,11.67,11.68,11.65,11.65,1062400.0,9.3084,9.3164,9.2925,9.2925,1062400.0
2009-04-01 15:50:00,11.64,11.67,11.63,11.63,2698400.0,9.2845,9.3084,9.2765,9.2765,2698400.0
2009-04-02 09:30:00,11.95,12.05,11.87,11.97,319600.0,9.5318,9.6115,9.468,9.5477,319600.0
2009-04-02 09:40:00,11.97,12.03,11.96,12.03,452800.0,9.5477,9.5956,9.5397,9.5956,452800.0
2009-04-02 09:50:00,12.03,12.04,11.97,12.03,765000.0,9.5956,9.6036,9.5477,9.5956,765000.0
2009-04-02 10:00:00,12.03,12.07,12.03,12.06,1355000.0,9.5956,9.6275,9.5956,9.6195,1355000.0
2009-04-02 10:10:00,12.06,12.17,12.05,12.16,454200.0,9.6195,9.7072,9.6115,9.6993,454200.0
2009-04-02 10:20:00,12.15,12.16,12.09,12.1,560000.0,9.6913,9.6993,9.6434,9.6514,560000.0
2009-04-02 10:30:00,12.1,12.15,12.09,12.14,357800.0,9.6514,9.6913,9.6434,9.6833,357800.0
2009-04-02 10:40:00,12.13,12.22,12.12,12.22,322400.0,9.6753,9.7471,9.6674,9.7471,322400.0
2009-04-02 10:50:00,12.24,12.24,12.2,12.22,504600.0,9.7631,9.7631,9.7312,9.7471,504600.0
2009-04-02 11:00:00,12.22,12.28,12.22,12.27,519200.0,9.7471,9.795,9.7471,9.787,519200.0
2009-04-02 11:10:00,12.26,12.36,12.26,12.36,446800.0,9.779,9.8588,9.779,9.8588,446800.0
2009-04-02 11:20:00,12.36,12.38,12.36,12.38,313400.0,9.8588,9.8748,9.8588,9.8748,313400.0
2009-04-02 11:30:00,12.37,12.37,12.33,12.35,134800.0,9.8668,9.8668,9.8349,9.8508,134800.0
2009-04-02 11:40:00,12.35,12.36,12.31,12.31,210400.0,9.8508,9.8588,9.8189,9.8189,210400.0
2009-04-02 11:50:00,12.31,12.31,12.27,12.28,811400.0,9.8189,9.8189,9.787,9.795,811400.0
2009-04-02 12:00:00,12.28,12.29,12.27,12.29,160000.0,9.795,9.803,9.787,9.803,160000.0
2009-04-02 12:10:00,12.29,12.34,12.29,12.33,223800.0,9.803,9.8428,9.803,9.8349,223800.0
2009-04-02 12:20:00,12.33,12.36,12.33,12.36,529000.0,9.8349,9.8588,9.8349,9.8588,529000.0
2009-04-02 12:30:00,12.36,12.4,12.36,12.38,95800.0,9.8588,9.8907,9.8588,9.8748,95800.0
2009-04-02 12:40:00,12.38,12.4,12.38,12.39,142200.0,9.8748,9.8907,9.8748,9.8827,142200.0
2009-04-02 12:50:00,12.39,12.4,12.33,12.33,335400.0,9.8827,9.8907,9.8349,9.8349,335400.0
2009-04-02 13:00:00,12.33,12.34,12.29,12.3,275600.0,9.8349,9.8428,9.803,9.8109,275600.0
2009-04-02 13:10:00,12.3,12.31,12.29,12.31,66200.0,9.8109,9.8189,9.803,9.8189,66200.0
2009-04-02 13:20:00,12.31,12.31,12.24,12.27,383200.0,9.8189,9.8189,9.7631,9.787,383200.0
2009-04-02 13:30:00,12.27,12.3,12.24,12.24,193200.0,9.787,9.8109,9.7631,9.7631,193200.0
2009-04-02 13:40:00,12.24,12.27,12.21,12.24,103000.0,9.7631,9.787,9.7392,9.7631,103000.0
2009-04-02 13:50:00,12.24,12.27,12.18,12.2,801400.0,9.7631,9.787,9.7152,9.7312,801400.0
2009-04-02 14:00:00,12.21,12.24,12.2,12.2,236600.0,9.7392,9.7631,9.7312,9.7312,236600.0
2009-04-02 14:10:00,12.21,12.22,12.19,12.21,192400.0,9.7392,9.7471,9.7232,9.7392,192400.0
2009-04-02 14:20:00,12.21,12.27,12.2,12.26,290200.0,9.7392,9.787,9.7312,9.779,290200.0
2009-04-02 14:30:00,12.26,12.29,12.26,12.29,137000.0,9.779,9.803,9.779,9.803,137000.0
2009-04-02 14:40:00,12.29,12.33,12.29,12.32,278200.0,9.803,9.8349,9.803,9.8269,278200.0
2009-04-02 14:50:00,12.31,12.31,12.25,12.27,575200.0,9.8189,9.8189,9.7711,9.787,575200.0
2009-04-02 15:00:00,12.27,12.29,12.22,12.24,726200.0,9.787,9.803,9.7471,9.7631,726200.0
2009-04-02 15:10:00,12.25,12.27,12.21,12.21,422200.0,9.7711,9.787,9.7392,9.7392,422200.0
2009-04-02 15:20:00,12.21,12.27,12.2,12.23,235600.0,9.7392,9.787,9.7312,9.7551,235600.0
2009-04-02 15:30:00,12.24,12.26,12.2,12.21,356600.0,9.7631,9.779,9.7312,9.7392,356600.0
2009-04-02 15:40:00,12.2,12.25,12.15,12.2,665600.0,9.7312,9.7711,9.6913,9.7312,665600.0
2009-04-02 15:50:00,12.2,12.21,12.16,12.2,1375600.0,9.7312,9.7392,9.6993,9.7312,1375600.0
2009-04-03 09:30:00,12.18,12.23,12.05,12.14,473400.0,9.7152,9.7551,9.6115,9.6833,473400.0
2009-04-03 09:40:00,12.13,12.24,12.13,12.16,535600.0,9.6753,9.7631,9.6753,9.6993,535600.0
2009-04-03 09:50:00,12.16,12.22,12.15,12.21,402800.0,9.6993,9.7471,9.6913,9.7392,402800.0
2009-04-03 10:00:00,12.2,12.2,12.09,12.13,287800.0,9.7312,9.7312,9.6434,9.6753,287800.0
2009-04-03 10:10:00,12.13,12.15,12.12,12.13,291000.0,9.6753,9.6913,9.6674,9.6753,291000.0
2009-04-03 10:20:00,12.13,12.18,12.12,12.18,247000.0,9.6753,9.7152,9.6674,9.7152,247000.0
2009-04-03 10:30:00,12.18,12.2,12.15,12.18,503800.0,9.7152,9.7312,9.6913,9.7152,503800.0
2009-04-03 10:40:00,12.18,12.18,12.13,12.14,169600.0,9.7152,9.7152,9.6753,9.6833,169600.0
2009-04-03 10:50:00,12.15,12.2,12.15,12.18,48000.0,9.6913,9.7312,9.6913,9.7152,48000.0
2009-04-03 11:00:00,12.18,12.22,12.18,12.21,140600.0,9.7152,9.7471,9.7152,9.7392,140600.0
2009-04-03 11:10:00,12.22,12.22,12.17,12.2,172600.0,9.7471,9.7471,9.7072,9.7312,172600.0
2009-04-03 11:20:00,12.19,12.2,12.15,12.19,224000.0,9.7232,9.7312,9.6913,9.7232,224000.0
2009-04-03 11:30:00,12.2,12.21,12.18,12.19,71000.0,9.7312,9.7392,9.7152,9.7232,71000.0
2009-04-03 11:40:00,12.19,12.22,12.19,12.22,123400.0,9.7232,9.7471,9.7232,9.7471,123400.0
2009-04-03 11:50:00,12.21,12.26,12.21,12.26,241200.0,9.7392,9.779,9.7392,9.779,241200.0
2009-04-03 12:00:00,12.26,12.28,12.24,12.27,49800.0,9.779,9.795,9.7631,9.787,49800.0
2009-04-03 12:10:00,12.27,12.32,12.27,12.3,217200.0,9.787,9.8269,9.787,9.8109,217200.0
2009-04-03 12:20:00,12.3,12.33,12.28,12.33,142800.0,9.8109,9.8349,9.795,9.8349,142800.0
2009-04-03 12:30:00,12.33,12.37,12.31,12.35,225000.0,9.8349,9.8668,9.8189,9.8508,225000.0
2009-04-03 12:40:00,12.35,12.38,12.31,12.32,143800.0,9.8508,9.8748,9.8189,9.8269,143800.0
2009-04-03 12:50:00,12.32,12.33,12.32,12.33,198000.0,9.8269,9.8349,9.8269,9.8349,198000.0
2009-04-03 13:00:00,12.33,12.35,12.29,12.3,541800.0,9.8349,9.8508,9.803,9.8109,541800.0
2009-04-03 13:10:00,12.3,12.31,12.28,12.3,661600.0,9.8109,9.8189,9.795,9.8109,661600.0
2009-04-03 13:20:00,12.3,12.3,12.26,12.3,563000.0,9.8109,9.8109,9.779,9.8109,563000.0
2009-04-03 13:30:00,12.3,12.31,12.27,12.27,511800.0,9.8109,9.8189,9.787,9.787,511800.0
2009-04-03 13:40:00,12.26,12.27,12.24,12.27,552600.0,9.779,9.787,9.7631,9.787,552600.0
2009-04-03 13:50:00,12.27,12.33,12.27,12.31,521400.0,9.787,9.8349,9.787,9.8189,521400.0
2009-04-03 14:00:00,12.31,12.32,12.28,12.28,622400.0,9.8189,9.8269,9.795,9.795,622400.0
2009-04-03 14:10:00,12.28,12.3,12.28,12.29,520800.0,9.795,9.8109,9.795,9.803,520800.0
2009-04-03 14:20:00,12.29,12.34,12.29,12.34,130800.0,9.803,9.8428,9.803,9.8428,130800.0
2009-04-03 14:30:00,12.35,12.36,12.34,12.35,220800.0,9.8508,9.8588,9.8428,9.8508,220800.0
2009-04-03 14:40:00,12.35,12.36,12.31,12.31,227600.0,9.8508,9.8588,9.8189,9.8189,227600.0
2009-04-03 14:50:00,12.31,12.36,12.31,12.36,109000.0,9.8189,9.8588,9.8189,9.8588,109000.0
2009-04-03 15:00:00,12.36,12.36,12.3,12.31,407000.0,9.8588,9.8588,9.8109,9.8189,407000.0
2009-04-03 15:10:00,12.32,12.34,12.3,12.33,432600.0,9.8269,9.8428,9.8109,9.8349,432600.0
2009-04-03 15:20:00,12.33,12.35,12.3,12.31,349800.0,9.8349,9.8508,9.8109,9.8189,349800.0
2009-04-03 15:30:00,12.31,12.35,12.31,12.31,393400.0,9.8189,9.8508,9.8189,9.8189,393400.0
2009-04-03 15:40:00,12.31,12.37,12.31,12.33,382200.0,9.8189,9.8668,9.8189,9.8349,382200.0
2009-04-03 15:50:00,12.33,12.41,12.33,12.4,556400.0,9.8349,9.8987,9.8349,9.8907,556400.0
2009-04-06 09:30:00,12.29,12.35,12.15,12.16,446200.0,9.803,9.8508,9.6913,9.6993,446200.0
2009-04-06 09:40:00,12.17,12.17,12.09,12.1,385400.0,9.7072,9.7072,9.6434,9.6514,385400.0
2009-04-06 09:50:00,12.1,12.18,12.1,12.18,128600.0,9.6514,9.7152,9.6514,9.7152,128600.0
2009-04-06 10:00:00,12.18,12.21,12.14,12.21,925800.0,9.7152,9.7392,9.6833,9.7392,925800.0
2009-04-06 10:10:00,12.21,12.22,12.11,12.13,634800.0,9.7392,9.7471,9.6594,9.6753,634800.0
2009-04-06 10:20:00,12.12,12.14,12.08,12.08,770400.0,9.6674,9.6833,9.6355,9.6355,770400.0
2009-04-06 10:30:00,12.08,12.11,12.06,12.09,753000.0,9.6355,9.6594,9.6195,9.6434,753000.0
2009-04-06 10:40:00,12.09,12.11,12.05,12.07,738000.0,9.6434,9.6594,9.6115,9.6275,738000.0
2009-04-06 10:50:00,12.07,12.08,12.04,12.05,587400.0,9.6275,9.6355,9.6036,9.6115,587400.0
2009-04-06 11:00:00,12.05,12.05,11.97,11.99,1299600.0,9.6115,9.6115,9.5477,9.5637,1299600.0
2009-04-06 11:10:00,11.99,12.01,11.97,11.99,1223400.0,9.5637,9.5796,9.5477,9.5637,1223400.0
2009-04-06 11:20:00,12.0,12.03,11.99,12.01,293200.0,9.5717,9.5956,9.5637,9.5796,293200.0
2009-04-06 11:30:00,12.01,12.03,11.99,12.01,364600.0,9.5796,9.5956,9.5637,9.5796,364600.0
2009-04-06 11:40:00,12.0,12.0,11.97,11.98,404200.0,9.5717,9.5717,9.5477,9.5557,404200.0
2009-04-06 11:50:00,11.98,11.98,11.95,11.96,612400.0,9.5557,9.5557,9.5318,9.5397,612400.0
2009-04-06 12:00:00,11.96,11.97,11.94,11.96,168800.0,9.5397,9.5477,9.5238,9.5397,168800.0
2009-04-06 12:10:00,11.96,11.97,11.95,11.95,121800.0,9.5397,9.5477,9.5318,9.5318,121800.0
2009-04-06 12:20:00,11.95,11.97,11.94,11.97,59800.0,9.5318,9.5477,9.5238,9.5477,59800.0
2009-04-06 12:30:00,11.97,11.97,11.95,11.96,132600.0,9.5477,9.5477,9.5318,9.5397,132600.0
2009-04-06 12:40:00,11.96,12.03,11.95,12.02,1338000.0,9.5397,9.5956,9.5318,9.5876,1338000.0
2009-04-06 12:50:00,12.03,12.09,12.02,12.09,131200.0,9.5956,9.6434,9.5876,9.6434,131200.0
2009-04-06 13:00:00,12.09,12.11,12.06,12.06,110200.0,9.6434,9.6594,9.6195,9.6195,110200.0
2009-04-06 13:10:00,12.06,12.09,12.05,12.05,80000.0,9.6195,9.6434,9.6115,9.6115,80000.0
2009-04-06 13:20:00,12.04,12.07,12.03,12.03,88800.0,9.6036,9.6275,9.5956,9.5956,88800.0
2009-04-06 13:30:00,12.04,12.04,12.01,12.02,124800.0,9.6036,9.6036,9.5796,9.5876,124800.0
2009-04-06 13:40:00,12.03,12.09,12.02,12.09,224000.0,9.5956,9.6434,9.5876,9.6434,224000.0
2009-04-06 13:50:00,12.09,12.1,12.07,12.08,173000.0,9.6434,9.6514,9.6275,9.6355,173000.0
2009-04-06 14:00:00,12.08,12.08,12.06,12.07,501200.0,9.6355,9.6355,9.6195,9.6275,501200.0
2009-04-06 14:10:00,12.08,12.08,12.04,12.06,235800.0,9.6355,9.6355,9.6036,9.6195,235800.0
2009-04-06 14:20:00,12.06,12.09,12.05,12.09,63000.0,9.6195,9.6434,9.6115,9.6434,63000.0
2009-04-06 14:30:00,12.09,12.09,12.03,12.06,271000.0,9.6434,9.6434,9.5956,9.6195,271000.0
2009-04-06 14:40:00,12.06,12.07,12.04,12.06,372600.0,9.6195,9.6275,9.6036,9.6195,372600.0
2009-04-06 14:50:00,12.07,12.14,12.07,12.11,236400.0,9.6275,9.6833,9.6275,9.6594,236400.0
2009-04-06 15:00:00,12.11,12.12,12.09,12.09,177000.0,9.6594,9.6674,9.6434,9.6434,177000.0
2009-04-06 15:10:00,12.09,12.15,12.08,12.15,166800.0,9.6434,9.6913,9.6355,9.6913,166800.0
2009-04-06 15:20:00,12.15,12.15,12.1,12.12,231200.0,9.6913,9.6913,9.6514,9.6674,231200.0
2009-04-06 15:30:00,12.12,12.17,12.09,12.09,473400.0,9.6674,9.7072,9.6434,9.6434,473400.0
2009-04-06 15:40:00,12.09,12.13,12.09,12.12,547000.0,9.6434,9.6753,9.6434,9.6674,547000.0
2009-04-06 15:50:00,12.12,12.19,12.12,12.16,2133800.0,9.6674,9.7232,9.6674,9.6993,2133800.0
2009-04-07 09:30:00,11.99,12.05,11.86,11.87,999200.0,9.5637,9.6115,9.46,9.468,999200.0
2009-04-07 09:40:00,11.86,11.87,11.8,11.84,755400.0,9.46,9.468,9.4121,9.444,755400.0
2009-04-07 09:50:00,11.84,11.86,11.82,11.83,734800.0,9.444,9.46,9.4281,9.4361,734800.0
2009-04-07 10:00:00,11.82,11.84,11.76,11.77,872400.0,9.4281,9.444,9.3802,9.3882,872400.0
2009-04-07 10:10:00,11.77,11.81,11.77,11.78,371800.0,9.3882,9.4201,9.3882,9.3962,371800.0
2009-04-07 10:20:00,11.78,11.84,11.77,11.84,243800.0,9.3962,9.444,9.3882,9.444,243800.0
2009-04-07 10:30:00,11.85,11.88,11.84,11.87,565800.0,9.452,9.4759,9.444,9.468,565800.0
2009-04-07 10:40:00,11.87,11.91,11.84,11.91,620000.0,9.468,9.4999,9.444,9.4999,620000.0
2009-04-07 10:50:00,11.91,11.92,11.88,11.88,579800.0,9.4999,9.5078,9.4759,9.4759,579800.0
2009-04-07 11:00:00,11.89,11.92,11.87,11.88,296000.0,9.4839,9.5078,9.468,9.4759,296000.0
2009-04-07 11:10:00,11.88,11.88,11.85,11.85,476600.0,9.4759,9.4759,9.452,9.452,476600.0
2009-04-07 11:20:00,11.86,11.87,11.85,11.85,199200.0,9.46,9.468,9.452,9.452,199200.0
2009-04-07 11:30:00,11.85,11.86,11.8,11.81,1168400.0,9.452,9.46,9.4121,9.4201,1168400.0
2009-04-07 11:40:00,11.81,11.81,11.79,11.8,123800.0,9.4201,9.4201,9.4041,9.4121,123800.0
2009-04-07 11:50:00,11.8,11.81,11.79,11.79,671600.0,9.4121,9.4201,9.4041,9.4041,671600.0
2009-04-07 12:00:00,11.79,11.81,11.78,11.79,455200.0,9.4041,9.4201,9.3962,9.4041,455200.0
2009-04-07 12:10:00,11.79,11.81,11.79,11.8,54200.0,9.4041,9.4201,9.4041,9.4121,54200.0
2009-04-07 12:20:00,11.8,11.8,11.75,11.75,77600.0,9.4121,9.4121,9.3722,9.3722,77600.0
2009-04-07 12:30:00,11.76,11.78,11.75,11.76,289400.0,9.3802,9.3962,9.3722,9.3802,289400.0
2009-04-07 12:40:00,11.75,11.78,11.75,11.78,100400.0,9.3722,9.3962,9.3722,9.3962,100400.0
2009-04-07 12:50:00,11.78,11.79,11.78,11.78,134400.0,9.3962,9.4041,9.3962,9.3962,134400.0
2009-04-07 13:00:00,11.78,11.79,11.76,11.77,102400.0,9.3962,9.4041,9.3802,9.3882,102400.0
2009-04-07 13:10:00,11.77,11.77,11.74,11.74,181600.0,9.3882,9.3882,9.3643,9.3643,181600.0
2009-04-07 13:20:00,11.74,11.75,11.72,11.73,575400.0,9.3643,9.3722,9.3483,9.3563,575400.0
2009-04-07 13:30:00,11.72,11.72,11.7,11.71,119800.0,9.3483,9.3483,9.3324,9.3403,119800.0
2009-04-07 13:40:00,11.71,11.74,11.71,11.74,305200.0,9.3403,9.3643,9.3403,9.3643,305200.0
2009-04-07 13:50:00,11.74,11.74,11.72,11.74,391200.0,9.3643,9.3643,9.3483,9.3643,391200.0
2009-04-07 14:00:00,11.74,11.74,11.71,11.72,123000.0,9.3643,9.3643,9.3403,9.3483,123000.0
2009-04-07 14:10:00,11.72,11.76,11.72,11.74,142400.0,9.3483,9.3802,9.3483,9.3643,142400.0
2009-04-07 14:20:00,11.74,11.75,11.72,11.74,62600.0,9.3643,9.3722,9.3483,9.3643,62600.0
2009-04-07 14:30:00,11.74,11.74,11.71,11.71,125600.0,9.3643,9.3643,9.3403,9.3403,125600.0
2009-04-07 14:40:00,11.71,11.73,11.71,11.72,126600.0,9.3403,9.3563,9.3403,9.3483,126600.0
2009-04-07 14:50:00,11.72,11.76,11.72,11.75,257200.0,9.3483,9.3802,9.3483,9.3722,257200.0
2009-04-07 15:00:00,11.75,11.76,11.72,11.74,296400.0,9.3722,9.3802,9.3483,9.3643,296400.0
2009-04-07 15:10:00,11.74,11.8,11.74,11.79,1237800.0,9.3643,9.4121,9.3643,9.4041,1237800.0
2009-04-07 15:20:00,11.79,11.8,11.75,11.75,667400.0,9.4041,9.4121,9.3722,9.3722,667400.0
2009-04-07 15:30:00,11.74,11.79,11.74,11.77,499200.0,9.3643,9.4041,9.3643,9.3882,499200.0
2009-04-07 15:40:00,11.77,11.81,11.76,11.78,336000.0,9.3882,9.4201,9.3802,9.3962,336000.0
2009-04-07 15:50:00,11.78,11.8,11.72,11.73,850800.0,9.3962,9.4121,9.3483,9.3563,850800.0
2009-04-08 09:30:00,11.8,12.1,11.8,12.06,789200.0,9.4121,9.6514,9.4121,9.6195,789200.0
2009-04-08 09:40:00,12.06,12.13,12.03,12.08,487800.0,9.6195,9.6753,9.5956,9.6355,487800.0
2009-04-08 09:50:00,12.08,12.09,12.06,12.06,744800.0,9.6355,9.6434,9.6195,9.6195,744800.0
2009-04-08 10:00:00,12.07,12.09,12.01,12.01,605400.0,9.6275,9.6434,9.5796,9.5796,605400.0
2009-04-08 10:10:00,12.01,12.06,11.97,11.97,125600.0,9.5796,9.6195,9.5477,9.5477,125600.0
2009-04-08 10:20:00,11.98,11.98,11.9,11.92,377800.0,9.5557,9.5557,9.4919,9.5078,377800.0
2009-04-08 10:30:00,11.92,11.95,11.88,11.88,113800.0,9.5078,9.5318,9.4759,9.4759,113800.0
2009-04-08 10:40:00,11.89,11.93,11.88,11.9,210400.0,9.4839,9.5158,9.4759,9.4919,210400.0
2009-04-08 10:50:00,11.9,11.94,11.89,11.93,212600.0,9.4919,9.5238,9.4839,9.5158,212600.0
2009-04-08 11:00:00,11.93,11.99,11.93,11.97,172000.0,9.5158,9.5637,9.5158,9.5477,172000.0
2009-04-08 11:10:00,11.97,11.99,11.96,11.98,173000.0,9.5477,9.5637,9.5397,9.5557,173000.0
2009-04-08 11:20:00,11.99,12.03,11.98,11.99,120000.0,9.5637,9.5956,9.5557,9.5637,120000.0
2009-04-08 11:30:00,11.99,12.08,11.99,12.07,427800.0,9.5637,9.6355,9.5637,9.6275,427800.0
2009-04-08 11:40:00,12.06,12.08,12.03,12.06,232200.0,9.6195,9.6355,9.5956,9.6195,232200.0
2009-04-08 11:50:00,12.06,12.06,12.03,12.03,101200.0,9.6195,9.6195,9.5956,9.5956,101200.0
2009-04-08 12:00:00,12.04,12.05,12.04,12.05,173000.0,9.6036,9.6115,9.6036,9.6115,173000.0
2009-04-08 12:10:00,12.05,12.06,12.02,12.05,132800.0,9.6115,9.6195,9.5876,9.6115,132800.0
2009-04-08 12:20:00,12.05,12.09,12.05,12.07,76000.0,9.6115,9.6434,9.6115,9.6275,76000.0
2009-04-08 12:30:00,12.07,12.08,12.04,12.05,69200.0,9.6275,9.6355,9.6036,9.6115,69200.0
2009-04-08 12:40:00,12.05,12.11,12.05,12.09,227800.0,9.6115,9.6594,9.6115,9.6434,227800.0
2009-04-08 12:50:00,12.1,12.13,12.09,12.1,140800.0,9.6514,9.6753,9.6434,9.6514,140800.0
2009-04-08 13:00:00,12.1,12.11,12.09,12.11,128200.0,9.6514,9.6594,9.6434,9.6594,128200.0
2009-04-08 13:10:00,12.1,12.12,12.1,12.1,89400.0,9.6514,9.6674,9.6514,9.6514,89400.0
2009-04-08 13:20:00,12.1,12.1,12.09,12.09,128400.0,9.6514,9.6514,9.6434,9.6434,128400.0
2009-04-08 13:30:00,12.1,12.1,12.06,12.06,186800.0,9.6514,9.6514,9.6195,9.6195,186800.0
2009-04-08 13:40:00,12.06,12.06,12.04,12.06,585000.0,9.6195,9.6195,9.6036,9.6195,585000.0
2009-04-08 13:50:00,12.06,12.07,12.05,12.07,146000.0,9.6195,9.6275,9.6115,9.6275,146000.0
2009-04-08 14:00:00,12.07,12.07,12.01,12.01,175000.0,9.6275,9.6275,9.5796,9.5796,175000.0
2009-04-08 14:10:00,12.01,12.05,12.01,12.03,122800.0,9.5796,9.6115,9.5796,9.5956,122800.0
2009-04-08 14:20:00,12.03,12.05,12.01,12.04,518800.0,9.5956,9.6115,9.5796,9.6036,518800.0
2009-04-08 14:30:00,12.04,12.07,12.04,12.06,287600.0,9.6036,9.6275,9.6036,9.6195,287600.0
2009-04-08 14:40:00,12.06,12.1,12.04,12.08,495000.0,9.6195,9.6514,9.6036,9.6355,495000.0
2009-04-08 14:50:00,12.08,12.09,12.02,12.05,220000.0,9.6355,9.6434,9.5876,9.6115,220000.0
2009-04-08 15:00:00,12.04,12.04,11.95,11.98,1348200.0,9.6036,9.6036,9.5318,9.5557,1348200.0
2009-04-08 15:10:00,11.98,12.06,11.97,12.06,1103800.0,9.5557,9.6195,9.5477,9.6195,1103800.0
2009-04-08 15:20:00,12.06,12.1,12.05,12.06,555600.0,9.6195,9.6514,9.6115,9.6195,555600.0
2009-04-08 15:30:00,12.06,12.11,12.06,12.11,449800.0,9.6195,9.6594,9.6195,9.6594,449800.0
2009-04-08 15:40:00,12.11,12.11,12.08,12.09,911800.0,9.6594,9.6594,9.6355,9.6434,911800.0
2009-04-08 15:50:00,12.09,12.13,12.09,12.13,1141400.0,9.6434,9.6753,9.6434,9.6753,1141400.0
2009-04-09 09:30:00,12.49,12.52,12.35,12.35,935200.0,9.9625,9.9864,9.8508,9.8508,935200.0
2009-04-09 09:40:00,12.35,12.46,12.33,12.46,1168000.0,9.8508,9.9386,9.8349,9.9386,1168000.0
2009-04-09 09:50:00,12.46,12.56,12.46,12.56,972200.0,9.9386,10.0183,9.9386,10.0183,972200.0
2009-04-09 10:00:00,12.56,12.61,12.56,12.58,772600.0,10.0183,10.0582,10.0183,10.0343,772600.0
2009-04-09 10:10:00,12.58,12.58,12.55,12.58,402000.0,10.0343,10.0343,10.0104,10.0343,402000.0
2009-04-09 10:20:00,12.58,12.66,12.58,12.64,930200.0,10.0343,10.0981,10.0343,10.0821,930200.0
2009-04-09 10:30:00,12.65,12.65,12.62,12.65,486600.0,10.0901,10.0901,10.0662,10.0901,486600.0
2009-04-09 10:40:00,12.65,12.65,12.62,12.64,297800.0,10.0901,10.0901,10.0662,10.0821,297800.0
2009-04-09 10:50:00,12.64,12.65,12.61,12.62,255400.0,10.0821,10.0901,10.0582,10.0662,255400.0
2009-04-09 11:00:00,12.62,12.67,12.61,12.65,538200.0,10.0662,10.1061,10.0582,10.0901,538200.0
2009-04-09 11:10:00,12.65,12.68,12.63,12.65,871800.0,10.0901,10.114,10.0742,10.0901,871800.0
2009-04-09 11:20:00,12.65,12.69,12.63,12.63,515800.0,10.0901,10.122,10.0742,10.0742,515800.0
2009-04-09 11:30:00,12.63,12.64,12.63,12.63,104400.0,10.0742,10.0821,10.0742,10.0742,104400.0
2009-04-09 11:40:00,12.63,12.63,12.61,12.62,340000.0,10.0742,10.0742,10.0582,10.0662,340000.0
2009-04-09 11:50:00,12.62,12.62,12.6,12.61,127000.0,10.0662,10.0662,10.0502,10.0582,127000.0
2009-04-09 12:00:00,12.61,12.62,12.59,12.6,369200.0,10.0582,10.0662,10.0423,10.0502,369200.0
2009-04-09 12:10:00,12.6,12.6,12.55,12.57,1416200.0,10.0502,10.0502,10.0104,10.0263,1416200.0
2009-04-09 12:20:00,12.57,12.63,12.57,12.63,294200.0,10.0263,10.0742,10.0263,10.0742,294200.0
2009-04-09 12:30:00,12.63,12.65,12.63,12.65,306800.0,10.0742,10.0901,10.0742,10.0901,306800.0
2009-04-09 12:40:00,12.65,12.67,12.65,12.67,157000.0,10.0901,10.1061,10.0901,10.1061,157000.0
2009-04-09 12:50:00,12.67,12.68,12.66,12.67,194800.0,10.1061,10.114,10.0981,10.1061,194800.0
2009-04-09 13:00:00,12.67,12.71,12.67,12.71,623600.0,10.1061,10.138,10.1061,10.138,623600.0
2009-04-09 13:10:00,12.71,12.72,12.7,12.71,123800.0,10.138,10.146,10.13,10.138,123800.0
2009-04-09 13:20:00,12.71,12.74,12.7,12.72,408800.0,10.138,10.1619,10.13,10.146,408800.0
2009-04-09 13:30:00,12.72,12.74,12.72,12.72,190800.0,10.146,10.1619,10.146,10.146,190800.0
2009-04-09 13:40:00,12.72,12.74,12.72,12.74,136600.0,10.146,10.1619,10.146,10.1619,136600.0
2009-04-09 13:50:00,12.74,12.76,12.74,12.76,325000.0,10.1619,10.1779,10.1619,10.1779,325000.0
2009-04-09 14:00:00,12.76,12.77,12.75,12.77,242200.0,10.1779,10.1858,10.1699,10.1858,242200.0
2009-04-09 14:10:00,12.77,12.77,12.71,12.74,357000.0,10.1858,10.1858,10.138,10.1619,357000.0
2009-04-09 14:20:00,12.74,12.76,12.74,12.74,437200.0,10.1619,10.1779,10.1619,10.1619,437200.0
2009-04-09 14:30:00,12.74,12.81,12.74,12.81,294800.0,10.1619,10.2177,10.1619,10.2177,294800.0
2009-04-09 14:40:00,12.81,12.84,12.8,12.84,390600.0,10.2177,10.2417,10.2098,10.2417,390600.0
2009-04-09 14:50:00,12.84,12.85,12.81,12.81,170200.0,10.2417,10.2496,10.2177,10.2177,170200.0
2009-04-09 15:00:00,12.81,12.81,12.79,12.81,443400.0,10.2177,10.2177,10.2018,10.2177,443400.0
2009-04-09 15:10:00,12.81,12.81,12.76,12.8,444000.0,10.2177,10.2177,10.1779,10.2098,444000.0
2009-04-09 15:20:00,12.8,12.8,12.76,12.78,1153000.0,10.2098,10.2098,10.1779,10.1938,1153000.0
2009-04-09 15:30:00,12.78,12.81,12.77,12.8,565000.0,10.1938,10.2177,10.1858,10.2098,565000.0
2009-04-09 15:40:00,12.8,12.83,12.77,12.83,654800.0,10.2098,10.2337,10.1858,10.2337,654800.0
2009-04-09 15:50:00,12.83,12.86,12.82,12.85,1641000.0,10.2337,10.2576,10.2257,10.2496,1641000.0
2009-04-13 09:30:00,12.83,12.88,12.62,12.65,359400.0,10.2337,10.2736,10.0662,10.0901,359400.0
2009-04-13 09:40:00,12.66,12.69,12.6,12.68,323200.0,10.0981,10.122,10.0502,10.114,323200.0
2009-04-13 09:50:00,12.69,12.69,12.63,12.65,306600.0,10.122,10.122,10.0742,10.0901,306600.0
2009-04-13 10:00:00,12.65,12.68,12.65,12.67,220600.0,10.0901,10.114,10.0901,10.1061,220600.0
2009-04-13 10:10:00,12.67,12.75,12.67,12.75,242600.0,10.1061,10.1699,10.1061,10.1699,242600.0
2009-04-13 10:20:00,12.75,12.79,12.75,12.78,307400.0,10.1699,10.2018,10.1699,10.1938,307400.0
2009-04-13 10:30:00,12.78,12.78,12.71,12.72,213200.0,10.1938,10.1938,10.138,10.146,213200.0
2009-04-13 10:40:00,12.71,12.71,12.65,12.68,211400.0,10.138,10.138,10.0901,10.114,211400.0
2009-04-13 10:50:00,12.69,12.71,12.65,12.67,261000.0,10.122,10.138,10.0901,10.1061,261000.0
2009-04-13 11:00:00,12.66,12.66,12.63,12.64,143000.0,10.0981,10.0981,10.0742,10.0821,143000.0
2009-04-13 11:10:00,12.64,12.66,12.63,12.65,106400.0,10.0821,10.0981,10.0742,10.0901,106400.0
2009-04-13 11:20:00,12.64,12.71,12.64,12.65,92600.0,10.0821,10.138,10.0821,10.0901,92600.0
2009-04-13 11:30:00,12.65,12.65,12.6,12.63,600400.0,10.0901,10.0901,10.0502,10.0742,600400.0
2009-04-13 11:40:00,12.63,12.65,12.59,12.61,784600.0,10.0742,10.0901,10.0423,10.0582,784600.0
2009-04-13 11:50:00,12.6,12.61,12.58,12.61,195600.0,10.0502,10.0582,10.0343,10.0582,195600.0
2009-04-13 12:00:00,12.61,12.64,12.61,12.63,184200.0,10.0582,10.0821,10.0582,10.0742,184200.0
2009-04-13 12:10:00,12.63,12.67,12.63,12.66,186200.0,10.0742,10.1061,10.0742,10.0981,186200.0
2009-04-13 12:20:00,12.66,12.66,12.63,12.65,46600.0,10.0981,10.0981,10.0742,10.0901,46600.0
2009-04-13 12:30:00,12.65,12.68,12.65,12.67,53800.0,10.0901,10.114,10.0901,10.1061,53800.0
2009-04-13 12:40:00,12.67,12.67,12.63,12.65,472600.0,10.1061,10.1061,10.0742,10.0901,472600.0
2009-04-13 12:50:00,12.65,12.68,12.65,12.67,70200.0,10.0901,10.114,10.0901,10.1061,70200.0
2009-04-13 13:00:00,12.67,12.67,12.63,12.65,68000.0,10.1061,10.1061,10.0742,10.0901,68000.0
2009-04-13 13:10:00,12.65,12.65,12.63,12.63,589800.0,10.0901,10.0901,10.0742,10.0742,589800.0
2009-04-13 13:20:00,12.63,12.69,12.63,12.68,240400.0,10.0742,10.122,10.0742,10.114,240400.0
2009-04-13 13:30:00,12.68,12.7,12.68,12.69,203800.0,10.114,10.13,10.114,10.122,203800.0
2009-04-13 13:40:00,12.69,12.72,12.68,12.71,132800.0,10.122,10.146,10.114,10.138,132800.0
2009-04-13 13:50:00,12.72,12.73,12.71,12.73,75200.0,10.146,10.1539,10.138,10.1539,75200.0
2009-04-13 14:00:00,12.73,12.74,12.72,12.73,306400.0,10.1539,10.1619,10.146,10.1539,306400.0
2009-04-13 14:10:00,12.73,12.74,12.72,12.72,369200.0,10.1539,10.1619,10.146,10.146,369200.0
2009-04-13 14:20:00,12.72,12.73,12.72,12.72,332200.0,10.146,10.1539,10.146,10.146,332200.0
2009-04-13 14:30:00,12.72,12.75,12.72,12.74,272400.0,10.146,10.1699,10.146,10.1619,272400.0
2009-04-13 14:40:00,12.74,12.76,12.73,12.74,127400.0,10.1619,10.1779,10.1539,10.1619,127400.0
2009-04-13 14:50:00,12.74,12.77,12.74,12.74,117200.0,10.1619,10.1858,10.1619,10.1619,117200.0
2009-04-13 15:00:00,12.74,12.81,12.72,12.8,1314600.0,10.1619,10.2177,10.146,10.2098,1314600.0
2009-04-13 15:10:00,12.8,12.86,12.8,12.85,802600.0,10.2098,10.2576,10.2098,10.2496,802600.0
2009-04-13 15:20:00,12.85,12.86,12.83,12.85,628400.0,10.2496,10.2576,10.2337,10.2496,628400.0
2009-04-13 15:30:00,12.85,12.87,12.83,12.87,1142400.0,10.2496,10.2656,10.2337,10.2656,1142400.0
2009-04-13 15:40:00,12.87,12.88,12.84,12.86,958200.0,10.2656,10.2736,10.2417,10.2576,958200.0
2009-04-13 15:50:00,12.86,12.87,12.8,12.81,1556600.0,10.2576,10.2656,10.2098,10.2177,1556600.0
2009-04-14 09:30:00,12.54,12.59,12.43,12.47,1363200.0,10.0024,10.0423,9.9146,9.9465,1363200.0
2009-04-14 09:40:00,12.47,12.47,12.4,12.44,1205800.0,9.9465,9.9465,9.8907,9.9226,1205800.0
2009-04-14 09:50:00,12.44,12.54,12.44,12.54,546600.0,9.9226,10.0024,9.9226,10.0024,546600.0
2009-04-14 10:00:00,12.54,12.55,12.48,12.49,480200.0,10.0024,10.0104,9.9545,9.9625,480200.0
2009-04-14 10:10:00,12.49,12.56,12.49,12.56,874600.0,9.9625,10.0183,9.9625,10.0183,874600.0
2009-04-14 10:20:00,12.56,12.63,12.54,12.63,276800.0,10.0183,10.0742,10.0024,10.0742,276800.0
2009-04-14 10:30:00,12.62,12.68,12.62,12.67,490000.0,10.0662,10.114,10.0662,10.1061,490000.0
2009-04-14 10:40:00,12.67,12.71,12.66,12.69,600200.0,10.1061,10.138,10.0981,10.122,600200.0
2009-04-14 10:50:00,12.69,12.69,12.64,12.64,301000.0,10.122,10.122,10.0821,10.0821,301000.0
2009-04-14 11:00:00,12.64,12.65,12.58,12.59,739400.0,10.0821,10.0901,10.0343,10.0423,739400.0
2009-04-14 11:10:00,12.59,12.62,12.58,12.6,269600.0,10.0423,10.0662,10.0343,10.0502,269600.0
2009-04-14 11:20:00,12.6,12.61,12.56,12.58,358600.0,10.0502,10.0582,10.0183,10.0343,358600.0
2009-04-14 11:30:00,12.57,12.61,12.56,12.59,247200.0,10.0263,10.0582,10.0183,10.0423,247200.0
2009-04-14 11:40:00,12.59,12.6,12.55,12.56,1193600.0,10.0423,10.0502,10.0104,10.0183,1193600.0
2009-04-14 11:50:00,12.56,12.56,12.54,12.54,380200.0,10.0183,10.0183,10.0024,10.0024,380200.0
2009-04-14 12:00:00,12.54,12.54,12.51,12.52,681000.0,10.0024,10.0024,9.9784,9.9864,681000.0
2009-04-14 12:10:00,12.52,12.53,12.49,12.52,517000.0,9.9864,9.9944,9.9625,9.9864,517000.0
2009-04-14 12:20:00,12.52,12.56,12.52,12.56,286000.0,9.9864,10.0183,9.9864,10.0183,286000.0
2009-04-14 12:30:00,12.56,12.58,12.55,12.55,144800.0,10.0183,10.0343,10.0104,10.0104,144800.0
2009-04-14 12:40:00,12.54,12.54,12.46,12.46,331800.0,10.0024,10.0024,9.9386,9.9386,331800.0
2009-04-14 12:50:00,12.46,12.47,12.45,12.47,228800.0,9.9386,9.9465,9.9306,9.9465,228800.0
2009-04-14 13:00:00,12.46,12.48,12.46,12.47,235600.0,9.9386,9.9545,9.9386,9.9465,235600.0
2009-04-14 13:10:00,12.47,12.49,12.46,12.49,339800.0,9.9465,9.9625,9.9386,9.9625,339800.0
2009-04-14 13:20:00,12.49,12.49,12.47,12.49,174600.0,9.9625,9.9625,9.9465,9.9625,174600.0
2009-04-14 13:30:00,12.49,12.5,12.47,12.47,567400.0,9.9625,9.9705,9.9465,9.9465,567400.0
2009-04-14 13:40:00,12.47,12.48,12.46,12.47,155600.0,9.9465,9.9545,9.9386,9.9465,155600.0
2009-04-14 13:50:00,12.47,12.5,12.46,12.49,180400.0,9.9465,9.9705,9.9386,9.9625,180400.0
2009-04-14 14:00:00,12.49,12.49,12.46,12.47,547000.0,9.9625,9.9625,9.9386,9.9465,547000.0
2009-04-14 14:10:00,12.46,12.51,12.45,12.5,696600.0,9.9386,9.9784,9.9306,9.9705,696600.0
2009-04-14 14:20:00,12.5,12.54,12.49,12.54,353800.0,9.9705,10.0024,9.9625,10.0024,353800.0
2009-04-14 14:30:00,12.54,12.54,12.51,12.54,346000.0,10.0024,10.0024,9.9784,10.0024,346000.0
2009-04-14 14:40:00,12.54,12.56,12.53,12.54,379800.0,10.0024,10.0183,9.9944,10.0024,379800.0
2009-04-14 14:50:00,12.54,12.56,12.49,12.56,409000.0,10.0024,10.0183,9.9625,10.0183,409000.0
2009-04-14 15:00:00,12.56,12.58,12.51,12.51,376600.0,10.0183,10.0343,9.9784,9.9784,376600.0
2009-04-14 15:10:00,12.52,12.55,12.49,12.55,378800.0,9.9864,10.0104,9.9625,10.0104,378800.0
2009-04-14 15:20:00,12.55,12.55,12.49,12.53,422600.0,10.0104,10.0104,9.9625,9.9944,422600.0
2009-04-14 15:30:00,12.52,12.54,12.5,12.51,513200.0,9.9864,10.0024,9.9705,9.9784,513200.0
2009-04-14 15:40:00,12.51,12.55,12.49,12.52,646000.0,9.9784,10.0104,9.9625,9.9864,646000.0
2009-04-14 15:50:00,12.52,12.53,12.47,12.47,1451600.0,9.9864,9.9944,9.9465,9.9465,1451600.0
2009-04-15 09:30:00,12.4,12.41,12.28,12.4,987000.0,9.8907,9.8987,9.795,9.8907,987000.0
2009-04-15 09:40:00,12.4,12.47,12.36,12.43,494400.0,9.8907,9.9465,9.8588,9.9146,494400.0
2009-04-15 09:50:00,12.44,12.52,12.43,12.49,680000.0,9.9226,9.9864,9.9146,9.9625,680000.0
2009-04-15 10:00:00,12.49,12.5,12.45,12.49,413800.0,9.9625,9.9705,9.9306,9.9625,413800.0
2009-04-15 10:10:00,12.5,12.52,12.47,12.47,173200.0,9.9705,9.9864,9.9465,9.9465,173200.0
2009-04-15 10:20:00,12.48,12.49,12.44,12.44,147000.0,9.9545,9.9625,9.9226,9.9226,147000.0
2009-04-15 10:30:00,12.45,12.45,12.39,12.4,329200.0,9.9306,9.9306,9.8827,9.8907,329200.0
2009-04-15 10:40:00,12.4,12.4,12.35,12.35,314200.0,9.8907,9.8907,9.8508,9.8508,314200.0
2009-04-15 10:50:00,12.35,12.35,12.29,12.31,609800.0,9.8508,9.8508,9.803,9.8189,609800.0
2009-04-15 11:00:00,12.31,12.32,12.26,12.26,381800.0,9.8189,9.8269,9.779,9.779,381800.0
2009-04-15 11:10:00,12.26,12.28,12.21,12.24,2021000.0,9.779,9.795,9.7392,9.7631,2021000.0
2009-04-15 11:20:00,12.24,12.28,12.24,12.27,265400.0,9.7631,9.795,9.7631,9.787,265400.0
2009-04-15 11:30:00,12.27,12.33,12.26,12.31,306200.0,9.787,9.8349,9.779,9.8189,306200.0
2009-04-15 11:40:00,12.31,12.31,12.26,12.28,152000.0,9.8189,9.8189,9.779,9.795,152000.0
2009-04-15 11:50:00,12.29,12.33,12.28,12.31,410400.0,9.803,9.8349,9.795,9.8189,410400.0
2009-04-15 12:00:00,12.31,12.33,12.31,12.32,158200.0,9.8189,9.8349,9.8189,9.8269,158200.0
2009-04-15 12:10:00,12.33,12.33,12.31,12.31,104800.0,9.8349,9.8349,9.8189,9.8189,104800.0
2009-04-15 12:20:00,12.31,12.34,12.31,12.32,193600.0,9.8189,9.8428,9.8189,9.8269,193600.0
2009-04-15 12:30:00,12.31,12.33,12.31,12.33,39000.0,9.8189,9.8349,9.8189,9.8349,39000.0
2009-04-15 12:40:00,12.33,12.36,12.32,12.36,228000.0,9.8349,9.8588,9.8269,9.8588,228000.0
2009-04-15 12:50:00,12.36,12.37,12.35,12.36,159600.0,9.8588,9.8668,9.8508,9.8588,159600.0
2009-04-15 13:00:00,12.36,12.38,12.34,12.34,533000.0,9.8588,9.8748,9.8428,9.8428,533000.0
2009-04-15 13:10:00,12.34,12.36,12.33,12.33,247600.0,9.8428,9.8588,9.8349,9.8349,247600.0
2009-04-15 13:20:00,12.33,12.34,12.31,12.32,191600.0,9.8349,9.8428,9.8189,9.8269,191600.0
2009-04-15 13:30:00,12.32,12.33,12.31,12.31,101200.0,9.8269,9.8349,9.8189,9.8189,101200.0
2009-04-15 13:40:00,12.31,12.31,12.28,12.3,196400.0,9.8189,9.8189,9.795,9.8109,196400.0
2009-04-15 13:50:00,12.3,12.3,12.27,12.29,354400.0,9.8109,9.8109,9.787,9.803,354400.0
2009-04-15 14:00:00,12.29,12.35,12.29,12.35,595400.0,9.803,9.8508,9.803,9.8508,595400.0
2009-04-15 14:10:00,12.35,12.35,12.26,12.27,217200.0,9.8508,9.8508,9.779,9.787,217200.0
2009-04-15 14:20:00,12.26,12.26,12.24,12.24,158600.0,9.779,9.779,9.7631,9.7631,158600.0
2009-04-15 14:30:00,12.24,12.27,12.23,12.24,566800.0,9.7631,9.787,9.7551,9.7631,566800.0
2009-04-15 14:40:00,12.24,12.26,12.22,12.26,315200.0,9.7631,9.779,9.7471,9.779,315200.0
2009-04-15 14:50:00,12.26,12.27,12.24,12.26,378600.0,9.779,9.787,9.7631,9.779,378600.0
2009-04-15 15:00:00,12.26,12.31,12.25,12.29,475800.0,9.779,9.8189,9.7711,9.803,475800.0
2009-04-15 15:10:00,12.29,12.35,12.28,12.35,723800.0,9.803,9.8508,9.795,9.8508,723800.0
2009-04-15 15:20:00,12.34,12.35,12.31,12.32,915800.0,9.8428,9.8508,9.8189,9.8269,915800.0
2009-04-15 15:30:00,12.31,12.36,12.31,12.36,499400.0,9.8189,9.8588,9.8189,9.8588,499400.0
2009-04-15 15:40:00,12.36,12.43,12.36,12.43,1072600.0,9.8588,9.9146,9.8588,9.9146,1072600.0
2009-04-15 15:50:00,12.43,12.47,12.41,12.45,1272800.0,9.9146,9.9465,9.8987,9.9306,1272800.0
2009-04-16 09:30:00,12.55,12.56,12.49,12.56,444200.0,10.0104,10.0183,9.9625,10.0183,444200.0
2009-04-16 09:40:00,12.56,12.56,12.47,12.53,317600.0,10.0183,10.0183,9.9465,9.9944,317600.0
2009-04-16 09:50:00,12.53,12.6,12.49,12.57,426200.0,9.9944,10.0502,9.9625,10.0263,426200.0
2009-04-16 10:00:00,12.57,12.62,12.52,12.56,665000.0,10.0263,10.0662,9.9864,10.0183,665000.0
2009-04-16 10:10:00,12.56,12.63,12.56,12.62,175600.0,10.0183,10.0742,10.0183,10.0662,175600.0
2009-04-16 10:20:00,12.62,12.65,12.62,12.65,247000.0,10.0662,10.0901,10.0662,10.0901,247000.0
2009-04-16 10:30:00,12.65,12.71,12.65,12.7,560000.0,10.0901,10.138,10.0901,10.13,560000.0
2009-04-16 10:40:00,12.7,12.7,12.57,12.6,595600.0,10.13,10.13,10.0263,10.0502,595600.0
2009-04-16 10:50:00,12.61,12.61,12.56,12.59,608200.0,10.0582,10.0582,10.0183,10.0423,608200.0
2009-04-16 11:00:00,12.59,12.62,12.58,12.62,103000.0,10.0423,10.0662,10.0343,10.0662,103000.0
2009-04-16 11:10:00,12.62,12.63,12.61,12.63,49600.0,10.0662,10.0742,10.0582,10.0742,49600.0
2009-04-16 11:20:00,12.63,12.65,12.63,12.65,137800.0,10.0742,10.0901,10.0742,10.0901,137800.0
2009-04-16 11:30:00,12.65,12.68,12.62,12.65,1062000.0,10.0901,10.114,10.0662,10.0901,1062000.0
2009-04-16 11:40:00,12.65,12.68,12.65,12.65,494400.0,10.0901,10.114,10.0901,10.0901,494400.0
2009-04-16 11:50:00,12.65,12.65,12.64,12.65,978600.0,10.0901,10.0901,10.0821,10.0901,978600.0
2009-04-16 12:00:00,12.65,12.67,12.65,12.67,305400.0,10.0901,10.1061,10.0901,10.1061,305400.0
2009-04-16 12:10:00,12.68,12.73,12.68,12.72,215600.0,10.114,10.1539,10.114,10.146,215600.0
2009-04-16 12:20:00,12.72,12.72,12.65,12.67,251600.0,10.146,10.146,10.0901,10.1061,251600.0
2009-04-16 12:30:00,12.67,12.7,12.67,12.7,22200.0,10.1061,10.13,10.1061,10.13,22200.0
2009-04-16 12:40:00,12.7,12.75,12.7,12.74,381800.0,10.13,10.1699,10.13,10.1619,381800.0
2009-04-16 12:50:00,12.74,12.8,12.74,12.79,303000.0,10.1619,10.2098,10.1619,10.2018,303000.0
2009-04-16 13:00:00,12.79,12.81,12.79,12.8,859600.0,10.2018,10.2177,10.2018,10.2098,859600.0
2009-04-16 13:10:00,12.8,12.8,12.75,12.76,996000.0,10.2098,10.2098,10.1699,10.1779,996000.0
2009-04-16 13:20:00,12.76,12.8,12.76,12.79,49000.0,10.1779,10.2098,10.1779,10.2018,49000.0
2009-04-16 13:30:00,12.8,12.8,12.72,12.73,279600.0,10.2098,10.2098,10.146,10.1539,279600.0
2009-04-16 13:40:00,12.73,12.74,12.72,12.74,239600.0,10.1539,10.1619,10.146,10.1619,239600.0
2009-04-16 13:50:00,12.72,12.77,12.72,12.76,196000.0,10.146,10.1858,10.146,10.1779,196000.0
2009-04-16 14:00:00,12.77,12.81,12.77,12.8,336000.0,10.1858,10.2177,10.1858,10.2098,336000.0
2009-04-16 14:10:00,12.8,12.86,12.8,12.83,253400.0,10.2098,10.2576,10.2098,10.2337,253400.0
2009-04-16 14:20:00,12.83,12.88,12.83,12.88,340200.0,10.2337,10.2736,10.2337,10.2736,340200.0
2009-04-16 14:30:00,12.88,12.94,12.88,12.93,306600.0,10.2736,10.3214,10.2736,10.3135,306600.0
2009-04-16 14:40:00,12.93,12.96,12.92,12.95,169200.0,10.3135,10.3374,10.3055,10.3294,169200.0
2009-04-16 14:50:00,12.95,13.02,12.94,12.99,546600.0,10.3294,10.3852,10.3214,10.3613,546600.0
2009-04-16 15:00:00,12.99,13.0,12.93,12.99,363400.0,10.3613,10.3693,10.3135,10.3613,363400.0
2009-04-16 15:10:00,12.99,13.03,12.99,13.01,245600.0,10.3613,10.3932,10.3613,10.3773,245600.0
2009-04-16 15:20:00,13.01,13.04,12.98,12.99,230800.0,10.3773,10.4012,10.3533,10.3613,230800.0
2009-04-16 15:30:00,12.99,13.02,12.75,13.02,1497000.0,10.3613,10.3852,10.1699,10.3852,1497000.0
2009-04-16 15:40:00,13.02,13.03,12.93,12.93,1061800.0,10.3852,10.3932,10.3135,10.3135,1061800.0
2009-04-16 15:50:00,12.93,12.97,12.92,12.94,2048600.0,10.3135,10.3454,10.3055,10.3214,2048600.0
2009-04-17 09:30:00,13.06,13.06,12.85,12.87,431000.0,10.4171,10.4171,10.2496,10.2656,431000.0
2009-04-17 09:40:00,12.86,12.87,12.78,12.83,1455000.0,10.2576,10.2656,10.1938,10.2337,1455000.0
2009-04-17 09:50:00,12.83,12.91,12.77,12.9,771400.0,10.2337,10.2975,10.1858,10.2895,771400.0
2009-04-17 10:00:00,12.9,13.0,12.88,12.98,380600.0,10.2895,10.3693,10.2736,10.3533,380600.0
2009-04-17 10:10:00,12.97,12.97,12.88,12.94,308400.0,10.3454,10.3454,10.2736,10.3214,308400.0
2009-04-17 10:20:00,12.94,12.95,12.92,12.93,102200.0,10.3214,10.3294,10.3055,10.3135,102200.0
2009-04-17 10:30:00,12.92,12.92,12.84,12.87,104200.0,10.3055,10.3055,10.2417,10.2656,104200.0
2009-04-17 10:40:00,12.87,12.88,12.85,12.88,300800.0,10.2656,10.2736,10.2496,10.2736,300800.0
2009-04-17 10:50:00,12.87,12.88,12.87,12.88,85000.0,10.2656,10.2736,10.2656,10.2736,85000.0
2009-04-17 11:00:00,12.88,12.88,12.85,12.88,158200.0,10.2736,10.2736,10.2496,10.2736,158200.0
2009-04-17 11:10:00,12.88,12.88,12.86,12.87,125000.0,10.2736,10.2736,10.2576,10.2656,125000.0
2009-04-17 11:20:00,12.87,12.9,12.85,12.89,92200.0,10.2656,10.2895,10.2496,10.2815,92200.0
2009-04-17 11:30:00,12.89,12.92,12.88,12.91,168800.0,10.2815,10.3055,10.2736,10.2975,168800.0
2009-04-17 11:40:00,12.91,12.92,12.89,12.91,151600.0,10.2975,10.3055,10.2815,10.2975,151600.0
2009-04-17 11:50:00,12.91,12.95,12.91,12.95,127600.0,10.2975,10.3294,10.2975,10.3294,127600.0
2009-04-17 12:00:00,12.95,12.99,12.95,12.99,220200.0,10.3294,10.3613,10.3294,10.3613,220200.0
2009-04-17 12:10:00,12.99,13.0,12.97,12.99,213600.0,10.3613,10.3693,10.3454,10.3613,213600.0
2009-04-17 12:20:00,12.99,13.03,12.99,13.03,286600.0,10.3613,10.3932,10.3613,10.3932,286600.0
2009-04-17 12:30:00,13.02,13.02,12.97,12.97,386800.0,10.3852,10.3852,10.3454,10.3454,386800.0
2009-04-17 12:40:00,12.97,13.05,12.97,13.04,513000.0,10.3454,10.4092,10.3454,10.4012,513000.0
2009-04-17 12:50:00,13.05,13.06,13.04,13.05,989600.0,10.4092,10.4171,10.4012,10.4092,989600.0
2009-04-17 13:00:00,13.05,13.06,13.04,13.06,115600.0,10.4092,10.4171,10.4012,10.4171,115600.0
2009-04-17 13:10:00,13.06,13.07,13.04,13.06,268200.0,10.4171,10.4251,10.4012,10.4171,268200.0
2009-04-17 13:20:00,13.06,13.08,13.05,13.06,637400.0,10.4171,10.4331,10.4092,10.4171,637400.0
2009-04-17 13:30:00,13.06,13.09,13.06,13.09,92600.0,10.4171,10.4411,10.4171,10.4411,92600.0
2009-04-17 13:40:00,13.09,13.13,13.09,13.12,57200.0,10.4411,10.473,10.4411,10.465,57200.0
2009-04-17 13:50:00,13.13,13.16,13.12,13.15,130400.0,10.473,10.4969,10.465,10.4889,130400.0
2009-04-17 14:00:00,13.15,13.17,13.12,13.12,350600.0,10.4889,10.5049,10.465,10.465,350600.0
2009-04-17 14:10:00,13.12,13.15,13.12,13.15,329000.0,10.465,10.4889,10.465,10.4889,329000.0
2009-04-17 14:20:00,13.15,13.15,13.13,13.14,433200.0,10.4889,10.4889,10.473,10.481,433200.0
2009-04-17 14:30:00,13.13,13.2,13.13,13.19,169000.0,10.473,10.5288,10.473,10.5208,169000.0
2009-04-17 14:40:00,13.19,13.21,13.18,13.18,276000.0,10.5208,10.5368,10.5129,10.5129,276000.0
2009-04-17 14:50:00,13.18,13.19,13.12,13.13,261600.0,10.5129,10.5208,10.465,10.473,261600.0
2009-04-17 15:00:00,13.13,13.17,13.13,13.16,533000.0,10.473,10.5049,10.473,10.4969,533000.0
2009-04-17 15:10:00,13.17,13.2,13.17,13.18,748800.0,10.5049,10.5288,10.5049,10.5129,748800.0
2009-04-17 15:20:00,13.18,13.23,13.18,13.21,355000.0,10.5129,10.5527,10.5129,10.5368,355000.0
2009-04-17 15:30:00,13.21,13.22,13.16,13.2,327600.0,10.5368,10.5448,10.4969,10.5288,327600.0
2009-04-17 15:40:00,13.2,13.22,13.19,13.21,881200.0,10.5288,10.5448,10.5208,10.5368,881200.0
2009-04-17 15:50:00,13.21,13.22,13.14,13.15,1272200.0,10.5368,10.5448,10.481,10.4889,1272200.0
2009-04-20 09:30:00,12.88,12.98,12.82,12.9,745400.0,10.2736,10.3533,10.2257,10.2895,745400.0
2009-04-20 09:40:00,12.9,12.9,12.8,12.83,958600.0,10.2895,10.2895,10.2098,10.2337,958600.0
2009-04-20 09:50:00,12.83,12.83,12.74,12.78,480400.0,10.2337,10.2337,10.1619,10.1938,480400.0
2009-04-20 10:00:00,12.78,12.78,12.7,12.71,902400.0,10.1938,10.1938,10.13,10.138,902400.0
2009-04-20 10:10:00,12.71,12.72,12.59,12.61,2053200.0,10.138,10.146,10.0423,10.0582,2053200.0
2009-04-20 10:20:00,12.61,12.61,12.55,12.59,2112600.0,10.0582,10.0582,10.0104,10.0423,2112600.0
2009-04-20 10:30:00,12.59,12.63,12.56,12.62,483400.0,10.0423,10.0742,10.0183,10.0662,483400.0
2009-04-20 10:40:00,12.62,12.62,12.55,12.56,604800.0,10.0662,10.0662,10.0104,10.0183,604800.0
2009-04-20 10:50:00,12.56,12.57,12.55,12.55,695400.0,10.0183,10.0263,10.0104,10.0104,695400.0
2009-04-20 11:00:00,12.55,12.58,12.53,12.58,339000.0,10.0104,10.0343,9.9944,10.0343,339000.0
2009-04-20 11:10:00,12.58,12.59,12.56,12.59,297400.0,10.0343,10.0423,10.0183,10.0423,297400.0
2009-04-20 11:20:00,12.59,12.63,12.59,12.6,800600.0,10.0423,10.0742,10.0423,10.0502,800600.0
2009-04-20 11:30:00,12.61,12.62,12.58,12.59,218800.0,10.0582,10.0662,10.0343,10.0423,218800.0
2009-04-20 11:40:00,12.59,12.6,12.57,12.58,329200.0,10.0423,10.0502,10.0263,10.0343,329200.0
2009-04-20 11:50:00,12.59,12.61,12.56,12.57,153200.0,10.0423,10.0582,10.0183,10.0263,153200.0
2009-04-20 12:00:00,12.57,12.57,12.54,12.56,188200.0,10.0263,10.0263,10.0024,10.0183,188200.0
2009-04-20 12:10:00,12.55,12.58,12.54,12.56,232800.0,10.0104,10.0343,10.0024,10.0183,232800.0
2009-04-20 12:20:00,12.56,12.58,12.55,12.56,836200.0,10.0183,10.0343,10.0104,10.0183,836200.0
2009-04-20 12:30:00,12.56,12.59,12.55,12.56,414600.0,10.0183,10.0423,10.0104,10.0183,414600.0
2009-04-20 12:40:00,12.56,12.62,12.56,12.61,266600.0,10.0183,10.0662,10.0183,10.0582,266600.0
2009-04-20 12:50:00,12.61,12.63,12.6,12.63,266000.0,10.0582,10.0742,10.0502,10.0742,266000.0
2009-04-20 13:00:00,12.63,12.63,12.6,12.6,139800.0,10.0742,10.0742,10.0502,10.0502,139800.0
2009-04-20 13:10:00,12.6,12.6,12.58,12.59,428200.0,10.0502,10.0502,10.0343,10.0423,428200.0
2009-04-20 13:20:00,12.59,12.6,12.58,12.6,58600.0,10.0423,10.0502,10.0343,10.0502,58600.0
2009-04-20 13:30:00,12.6,12.61,12.59,12.6,499200.0,10.0502,10.0582,10.0423,10.0502,499200.0
2009-04-20 13:40:00,12.61,12.62,12.6,12.6,84600.0,10.0582,10.0662,10.0502,10.0502,84600.0
2009-04-20 13:50:00,12.6,12.63,12.59,12.62,169400.0,10.0502,10.0742,10.0423,10.0662,169400.0
2009-04-20 14:00:00,12.62,12.62,12.59,12.61,266800.0,10.0662,10.0662,10.0423,10.0582,266800.0
2009-04-20 14:10:00,12.61,12.62,12.59,12.62,96600.0,10.0582,10.0662,10.0423,10.0662,96600.0
2009-04-20 14:20:00,12.62,12.65,12.61,12.63,92000.0,10.0662,10.0901,10.0582,10.0742,92000.0
2009-04-20 14:30:00,12.63,12.64,12.6,12.6,160800.0,10.0742,10.0821,10.0502,10.0502,160800.0
2009-04-20 14:40:00,12.6,12.65,12.6,12.65,132800.0,10.0502,10.0901,10.0502,10.0901,132800.0
2009-04-20 14:50:00,12.65,12.65,12.58,12.59,292800.0,10.0901,10.0901,10.0343,10.0423,292800.0
2009-04-20 15:00:00,12.59,12.61,12.57,12.6,239400.0,10.0423,10.0582,10.0263,10.0502,239400.0
2009-04-20 15:10:00,12.6,12.63,12.6,12.61,883600.0,10.0502,10.0742,10.0502,10.0582,883600.0
2009-04-20 15:20:00,12.61,12.62,12.58,12.61,292200.0,10.0582,10.0662,10.0343,10.0582,292200.0
2009-04-20 15:30:00,12.62,12.7,12.61,12.65,1420800.0,10.0662,10.13,10.0582,10.0901,1420800.0
2009-04-20 15:40:00,12.63,12.7,12.63,12.68,1207400.0,10.0742,10.13,10.0742,10.114,1207400.0
2009-04-20 15:50:00,12.68,12.68,12.61,12.63,2468000.0,10.114,10.114,10.0582,10.0742,2468000.0
2009-04-21 09:30:00,12.43,12.65,12.38,12.65,1198800.0,9.9146,10.0901,9.8748,10.0901,1198800.0
2009-04-21 09:40:00,12.64,12.72,12.63,12.67,974600.0,10.0821,10.146,10.0742,10.1061,974600.0
2009-04-21 09:50:00,12.68,12.77,12.68,12.74,1049600.0,10.114,10.1858,10.114,10.1619,1049600.0
2009-04-21 10:00:00,12.73,12.74,12.67,12.74,630200.0,10.1539,10.1619,10.1061,10.1619,630200.0
2009-04-21 10:10:00,12.74,12.74,12.65,12.65,337200.0,10.1619,10.1619,10.0901,10.0901,337200.0
2009-04-21 10:20:00,12.65,12.66,12.62,12.63,447400.0,10.0901,10.0981,10.0662,10.0742,447400.0
2009-04-21 10:30:00,12.63,12.65,12.61,12.65,380400.0,10.0742,10.0901,10.0582,10.0901,380400.0
2009-04-21 10:40:00,12.64,12.69,12.62,12.67,385200.0,10.0821,10.122,10.0662,10.1061,385200.0
2009-04-21 10:50:00,12.68,12.72,12.66,12.72,378400.0,10.114,10.146,10.0981,10.146,378400.0
2009-04-21 11:00:00,12.72,12.8,12.72,12.79,869600.0,10.146,10.2098,10.146,10.2018,869600.0
2009-04-21 11:10:00,12.79,12.88,12.79,12.85,1508800.0,10.2018,10.2736,10.2018,10.2496,1508800.0
2009-04-21 11:20:00,12.85,12.87,12.81,12.85,566800.0,10.2496,10.2656,10.2177,10.2496,566800.0
2009-04-21 11:30:00,12.85,12.85,12.81,12.81,425600.0,10.2496,10.2496,10.2177,10.2177,425600.0
2009-04-21 11:40:00,12.81,12.9,12.81,12.9,242800.0,10.2177,10.2895,10.2177,10.2895,242800.0
2009-04-21 11:50:00,12.9,12.9,12.86,12.88,357600.0,10.2895,10.2895,10.2576,10.2736,357600.0
2009-04-21 12:00:00,12.89,12.93,12.89,12.92,197200.0,10.2815,10.3135,10.2815,10.3055,197200.0
2009-04-21 12:10:00,12.92,12.93,12.89,12.9,408400.0,10.3055,10.3135,10.2815,10.2895,408400.0
2009-04-21 12:20:00,12.9,12.92,12.87,12.88,693400.0,10.2895,10.3055,10.2656,10.2736,693400.0
2009-04-21 12:30:00,12.88,12.9,12.86,12.86,984200.0,10.2736,10.2895,10.2576,10.2576,984200.0
2009-04-21 12:40:00,12.86,12.87,12.83,12.86,349000.0,10.2576,10.2656,10.2337,10.2576,349000.0
2009-04-21 12:50:00,12.86,12.87,12.83,12.83,115600.0,10.2576,10.2656,10.2337,10.2337,115600.0
2009-04-21 13:00:00,12.82,12.85,12.81,12.84,200000.0,10.2257,10.2496,10.2177,10.2417,200000.0
2009-04-21 13:10:00,12.85,12.89,12.84,12.85,234800.0,10.2496,10.2815,10.2417,10.2496,234800.0
2009-04-21 13:20:00,12.85,12.85,12.83,12.85,684200.0,10.2496,10.2496,10.2337,10.2496,684200.0
2009-04-21 13:30:00,12.85,12.85,12.81,12.83,930000.0,10.2496,10.2496,10.2177,10.2337,930000.0
2009-04-21 13:40:00,12.83,12.86,12.82,12.84,221800.0,10.2337,10.2576,10.2257,10.2417,221800.0
2009-04-21 13:50:00,12.84,12.84,12.81,12.84,491600.0,10.2417,10.2417,10.2177,10.2417,491600.0
2009-04-21 14:00:00,12.84,12.87,12.82,12.84,661800.0,10.2417,10.2656,10.2257,10.2417,661800.0
2009-04-21 14:10:00,12.84,12.84,12.8,12.81,727200.0,10.2417,10.2417,10.2098,10.2177,727200.0
2009-04-21 14:20:00,12.81,12.86,12.8,12.86,840400.0,10.2177,10.2576,10.2098,10.2576,840400.0
2009-04-21 14:30:00,12.86,12.9,12.86,12.88,323000.0,10.2576,10.2895,10.2576,10.2736,323000.0
2009-04-21 14:40:00,12.88,12.93,12.88,12.9,353400.0,10.2736,10.3135,10.2736,10.2895,353400.0
2009-04-21 14:50:00,12.91,12.93,12.86,12.89,673000.0,10.2975,10.3135,10.2576,10.2815,673000.0
2009-04-21 15:00:00,12.9,12.99,12.89,12.99,481600.0,10.2895,10.3613,10.2815,10.3613,481600.0
2009-04-21 15:10:00,12.99,13.07,12.99,13.05,895600.0,10.3613,10.4251,10.3613,10.4092,895600.0
2009-04-21 15:20:00,13.04,13.05,12.97,12.97,1244800.0,10.4012,10.4092,10.3454,10.3454,1244800.0
2009-04-21 15:30:00,12.98,12.99,12.92,12.99,1112800.0,10.3533,10.3613,10.3055,10.3613,1112800.0
2009-04-21 15:40:00,12.99,12.99,12.93,12.95,1242400.0,10.3613,10.3613,10.3135,10.3294,1242400.0
2009-04-21 15:50:00,12.96,13.0,12.95,12.99,1755200.0,10.3374,10.3693,10.3294,10.3613,1755200.0
2009-04-22 09:30:00,12.66,13.01,12.66,12.96,577000.0,10.0981,10.3773,10.0981,10.3374,577000.0
2009-04-22 09:40:00,12.97,12.99,12.92,12.92,282200.0,10.3454,10.3613,10.3055,10.3055,282200.0
2009-04-22 09:50:00,12.92,13.06,12.88,13.05,1100200.0,10.3055,10.4171,10.2736,10.4092,1100200.0
2009-04-22 10:00:00,13.05,13.22,13.05,13.18,1161800.0,10.4092,10.5448,10.4092,10.5129,1161800.0
2009-04-22 10:10:00,13.18,13.25,13.15,13.25,909800.0,10.5129,10.5687,10.4889,10.5687,909800.0
2009-04-22 10:20:00,13.25,13.34,13.25,13.32,975200.0,10.5687,10.6405,10.5687,10.6245,975200.0
2009-04-22 10:30:00,13.33,13.35,13.29,13.34,1232000.0,10.6325,10.6485,10.6006,10.6405,1232000.0
2009-04-22 10:40:00,13.34,13.37,13.33,13.36,501200.0,10.6405,10.6644,10.6325,10.6564,501200.0
2009-04-22 10:50:00,13.36,13.44,13.35,13.37,901000.0,10.6564,10.7202,10.6485,10.6644,901000.0
2009-04-22 11:00:00,13.37,13.41,13.37,13.4,984800.0,10.6644,10.6963,10.6644,10.6883,984800.0
2009-04-22 11:10:00,13.41,13.43,13.38,13.43,365000.0,10.6963,10.7123,10.6724,10.7123,365000.0
2009-04-22 11:20:00,13.43,13.55,13.42,13.55,1522200.0,10.7123,10.808,10.7043,10.808,1522200.0
2009-04-22 11:30:00,13.55,13.6,13.52,13.56,1897400.0,10.808,10.8479,10.7841,10.816,1897400.0
2009-04-22 11:40:00,13.56,13.65,13.56,13.63,1169000.0,10.816,10.8878,10.816,10.8718,1169000.0
2009-04-22 11:50:00,13.63,13.63,13.59,13.6,1081400.0,10.8718,10.8718,10.8399,10.8479,1081400.0
2009-04-22 12:00:00,13.6,13.61,13.58,13.6,433400.0,10.8479,10.8558,10.8319,10.8479,433400.0
2009-04-22 12:10:00,13.6,13.61,13.56,13.56,410800.0,10.8479,10.8558,10.816,10.816,410800.0
2009-04-22 12:20:00,13.56,13.56,13.45,13.45,956000.0,10.816,10.816,10.7282,10.7282,956000.0
2009-04-22 12:30:00,13.45,13.45,13.38,13.4,665600.0,10.7282,10.7282,10.6724,10.6883,665600.0
2009-04-22 12:40:00,13.4,13.4,13.29,13.33,856400.0,10.6883,10.6883,10.6006,10.6325,856400.0
2009-04-22 12:50:00,13.33,13.37,13.31,13.35,1886400.0,10.6325,10.6644,10.6166,10.6485,1886400.0
2009-04-22 13:00:00,13.35,13.38,13.32,13.35,571600.0,10.6485,10.6724,10.6245,10.6485,571600.0
2009-04-22 13:10:00,13.35,13.42,13.31,13.38,332600.0,10.6485,10.7043,10.6166,10.6724,332600.0
2009-04-22 13:20:00,13.38,13.44,13.38,13.42,224600.0,10.6724,10.7202,10.6724,10.7043,224600.0
2009-04-22 13:30:00,13.42,13.48,13.4,13.46,275000.0,10.7043,10.7522,10.6883,10.7362,275000.0
2009-04-22 13:40:00,13.46,13.47,13.42,13.47,274800.0,10.7362,10.7442,10.7043,10.7442,274800.0
2009-04-22 13:50:00,13.47,13.49,13.4,13.4,295400.0,10.7442,10.7601,10.6883,10.6883,295400.0
2009-04-22 14:00:00,13.4,13.44,13.39,13.42,403000.0,10.6883,10.7202,10.6804,10.7043,403000.0
2009-04-22 14:10:00,13.42,13.52,13.41,13.48,613600.0,10.7043,10.7841,10.6963,10.7522,613600.0
2009-04-22 14:20:00,13.48,13.51,13.47,13.51,351400.0,10.7522,10.7761,10.7442,10.7761,351400.0
2009-04-22 14:30:00,13.51,13.57,13.51,13.56,679400.0,10.7761,10.8239,10.7761,10.816,679400.0
2009-04-22 14:40:00,13.56,13.59,13.56,13.58,232200.0,10.816,10.8399,10.816,10.8319,232200.0
2009-04-22 14:50:00,13.58,13.59,13.5,13.52,212400.0,10.8319,10.8399,10.7681,10.7841,212400.0
2009-04-22 15:00:00,13.52,13.53,13.49,13.51,535800.0,10.7841,10.792,10.7601,10.7761,535800.0
2009-04-22 15:10:00,13.52,13.56,13.45,13.47,896200.0,10.7841,10.816,10.7282,10.7442,896200.0
2009-04-22 15:20:00,13.47,13.5,13.44,13.47,929400.0,10.7442,10.7681,10.7202,10.7442,929400.0
2009-04-22 15:30:00,13.47,13.52,13.38,13.44,1258200.0,10.7442,10.7841,10.6724,10.7202,1258200.0
2009-04-22 15:40:00,13.43,13.58,13.32,13.35,1496600.0,10.7123,10.8319,10.6245,10.6485,1496600.0
2009-04-22 15:50:00,13.35,13.38,13.22,13.25,2924200.0,10.6485,10.6724,10.5448,10.5687,2924200.0
2009-04-23 09:30:00,13.39,13.46,13.28,13.38,874200.0,10.6804,10.7362,10.5926,10.6724,874200.0
2009-04-23 09:40:00,13.38,13.49,13.34,13.45,684600.0,10.6724,10.7601,10.6405,10.7282,684600.0
2009-04-23 09:50:00,13.45,13.47,13.3,13.3,744200.0,10.7282,10.7442,10.6086,10.6086,744200.0
2009-04-23 10:00:00,13.3,13.3,13.15,13.15,1632400.0,10.6086,10.6086,10.4889,10.4889,1632400.0
2009-04-23 10:10:00,13.15,13.28,13.15,13.26,1256800.0,10.4889,10.5926,10.4889,10.5767,1256800.0
2009-04-23 10:20:00,13.26,13.29,13.18,13.27,1584200.0,10.5767,10.6006,10.5129,10.5847,1584200.0
2009-04-23 10:30:00,13.27,13.31,13.2,13.26,913800.0,10.5847,10.6166,10.5288,10.5767,913800.0
2009-04-23 10:40:00,13.26,13.27,13.11,13.11,1701600.0,10.5767,10.5847,10.457,10.457,1701600.0
2009-04-23 10:50:00,13.11,13.11,13.04,13.05,985200.0,10.457,10.457,10.4012,10.4092,985200.0
2009-04-23 11:00:00,13.05,13.1,13.03,13.08,1558800.0,10.4092,10.4491,10.3932,10.4331,1558800.0
2009-04-23 11:10:00,13.07,13.08,12.94,12.94,1787800.0,10.4251,10.4331,10.3214,10.3214,1787800.0
2009-04-23 11:20:00,12.94,13.01,12.94,12.97,540800.0,10.3214,10.3773,10.3214,10.3454,540800.0
2009-04-23 11:30:00,12.97,12.99,12.92,12.96,228400.0,10.3454,10.3613,10.3055,10.3374,228400.0
2009-04-23 11:40:00,12.96,13.01,12.95,12.97,463400.0,10.3374,10.3773,10.3294,10.3454,463400.0
2009-04-23 11:50:00,12.97,12.98,12.9,12.93,674000.0,10.3454,10.3533,10.2895,10.3135,674000.0
2009-04-23 12:00:00,12.93,12.97,12.93,12.96,90200.0,10.3135,10.3454,10.3135,10.3374,90200.0
2009-04-23 12:10:00,12.96,13.06,12.96,13.06,131800.0,10.3374,10.4171,10.3374,10.4171,131800.0
2009-04-23 12:20:00,13.06,13.08,13.06,13.06,248200.0,10.4171,10.4331,10.4171,10.4171,248200.0
2009-04-23 12:30:00,13.06,13.07,12.98,13.05,797800.0,10.4171,10.4251,10.3533,10.4092,797800.0
2009-04-23 12:40:00,13.06,13.11,13.06,13.1,120000.0,10.4171,10.457,10.4171,10.4491,120000.0
2009-04-23 12:50:00,13.1,13.13,13.1,13.12,91600.0,10.4491,10.473,10.4491,10.465,91600.0
2009-04-23 13:00:00,13.12,13.18,13.12,13.15,423000.0,10.465,10.5129,10.465,10.4889,423000.0
2009-04-23 13:10:00,13.15,13.17,13.12,13.16,629400.0,10.4889,10.5049,10.465,10.4969,629400.0
2009-04-23 13:20:00,13.15,13.24,13.15,13.21,884400.0,10.4889,10.5607,10.4889,10.5368,884400.0
2009-04-23 13:30:00,13.21,13.21,13.14,13.17,993200.0,10.5368,10.5368,10.481,10.5049,993200.0
2009-04-23 13:40:00,13.17,13.18,13.09,13.11,288600.0,10.5049,10.5129,10.4411,10.457,288600.0
2009-04-23 13:50:00,13.11,13.13,13.06,13.13,270000.0,10.457,10.473,10.4171,10.473,270000.0
2009-04-23 14:00:00,13.12,13.12,13.03,13.03,535600.0,10.465,10.465,10.3932,10.3932,535600.0
2009-04-23 14:10:00,13.03,13.07,13.01,13.06,168800.0,10.3932,10.4251,10.3773,10.4171,168800.0
2009-04-23 14:20:00,13.06,13.12,13.04,13.11,298000.0,10.4171,10.465,10.4012,10.457,298000.0
2009-04-23 14:30:00,13.11,13.16,13.09,13.16,265200.0,10.457,10.4969,10.4411,10.4969,265200.0
2009-04-23 14:40:00,13.16,13.18,13.14,13.15,405200.0,10.4969,10.5129,10.481,10.4889,405200.0
2009-04-23 14:50:00,13.15,13.15,13.05,13.06,210800.0,10.4889,10.4889,10.4092,10.4171,210800.0
2009-04-23 15:00:00,13.07,13.08,13.01,13.06,523200.0,10.4251,10.4331,10.3773,10.4171,523200.0
2009-04-23 15:10:00,13.05,13.05,12.99,13.02,576200.0,10.4092,10.4092,10.3613,10.3852,576200.0
2009-04-23 15:20:00,13.02,13.05,12.97,13.04,1221400.0,10.3852,10.4092,10.3454,10.4012,1221400.0
2009-04-23 15:30:00,13.03,13.08,13.0,13.06,573800.0,10.3932,10.4331,10.3693,10.4171,573800.0
2009-04-23 15:40:00,13.07,13.15,13.07,13.15,1106800.0,10.4251,10.4889,10.4251,10.4889,1106800.0
2009-04-23 15:50:00,13.15,13.22,13.14,13.17,1241600.0,10.4889,10.5448,10.481,10.5049,1241600.0
2009-04-24 09:30:00,13.31,13.31,13.15,13.2,512000.0,10.6166,10.6166,10.4889,10.5288,512000.0
2009-04-24 09:40:00,13.2,13.25,13.18,13.22,276000.0,10.5288,10.5687,10.5129,10.5448,276000.0
2009-04-24 09:50:00,13.22,13.4,13.2,13.4,879200.0,10.5448,10.6883,10.5288,10.6883,879200.0
2009-04-24 10:00:00,13.4,13.49,13.4,13.44,876600.0,10.6883,10.7601,10.6883,10.7202,876600.0
2009-04-24 10:10:00,13.43,13.45,13.38,13.4,424800.0,10.7123,10.7282,10.6724,10.6883,424800.0
2009-04-24 10:20:00,13.4,13.43,13.34,13.38,674400.0,10.6883,10.7123,10.6405,10.6724,674400.0
2009-04-24 10:30:00,13.38,13.45,13.38,13.4,206200.0,10.6724,10.7282,10.6724,10.6883,206200.0
2009-04-24 10:40:00,13.4,13.43,13.35,13.4,308600.0,10.6883,10.7123,10.6485,10.6883,308600.0
2009-04-24 10:50:00,13.4,13.44,13.38,13.4,207200.0,10.6883,10.7202,10.6724,10.6883,207200.0
2009-04-24 11:00:00,13.4,13.44,13.38,13.44,443000.0,10.6883,10.7202,10.6724,10.7202,443000.0
2009-04-24 11:10:00,13.44,13.46,13.41,13.43,339200.0,10.7202,10.7362,10.6963,10.7123,339200.0
2009-04-24 11:20:00,13.43,13.46,13.4,13.45,223000.0,10.7123,10.7362,10.6883,10.7282,223000.0
2009-04-24 11:30:00,13.45,13.49,13.45,13.46,393000.0,10.7282,10.7601,10.7282,10.7362,393000.0
2009-04-24 11:40:00,13.46,13.49,13.43,13.47,502400.0,10.7362,10.7601,10.7123,10.7442,502400.0
2009-04-24 11:50:00,13.47,13.52,13.47,13.51,318600.0,10.7442,10.7841,10.7442,10.7761,318600.0
2009-04-24 12:00:00,13.51,13.52,13.47,13.5,192800.0,10.7761,10.7841,10.7442,10.7681,192800.0
2009-04-24 12:10:00,13.49,13.51,13.48,13.49,162000.0,10.7601,10.7761,10.7522,10.7601,162000.0
2009-04-24 12:20:00,13.49,13.53,13.49,13.51,237000.0,10.7601,10.792,10.7601,10.7761,237000.0
2009-04-24 12:30:00,13.51,13.59,13.51,13.58,447000.0,10.7761,10.8399,10.7761,10.8319,447000.0
2009-04-24 12:40:00,13.59,13.59,13.55,13.55,309400.0,10.8399,10.8399,10.808,10.808,309400.0
2009-04-24 12:50:00,13.55,13.59,13.54,13.59,952200.0,10.808,10.8399,10.8,10.8399,952200.0
2009-04-24 13:00:00,13.6,13.61,13.56,13.56,504000.0,10.8479,10.8558,10.816,10.816,504000.0
2009-04-24 13:10:00,13.56,13.56,13.54,13.55,307600.0,10.816,10.816,10.8,10.808,307600.0
2009-04-24 13:20:00,13.55,13.6,13.55,13.56,573000.0,10.808,10.8479,10.808,10.816,573000.0
2009-04-24 13:30:00,13.56,13.57,13.49,13.51,191600.0,10.816,10.8239,10.7601,10.7761,191600.0
2009-04-24 13:40:00,13.51,13.53,13.49,13.51,142000.0,10.7761,10.792,10.7601,10.7761,142000.0
2009-04-24 13:50:00,13.5,13.51,13.49,13.49,215000.0,10.7681,10.7761,10.7601,10.7601,215000.0
2009-04-24 14:00:00,13.49,13.57,13.43,13.45,1125600.0,10.7601,10.8239,10.7123,10.7282,1125600.0
2009-04-24 14:10:00,13.45,13.47,13.36,13.47,503000.0,10.7282,10.7442,10.6564,10.7442,503000.0
2009-04-24 14:20:00,13.48,13.53,13.45,13.51,521000.0,10.7522,10.792,10.7282,10.7761,521000.0
2009-04-24 14:30:00,13.51,13.56,13.49,13.56,607000.0,10.7761,10.816,10.7601,10.816,607000.0
2009-04-24 14:40:00,13.56,13.62,13.53,13.55,325000.0,10.816,10.8638,10.792,10.808,325000.0
2009-04-24 14:50:00,13.55,13.61,13.54,13.61,500600.0,10.808,10.8558,10.8,10.8558,500600.0
2009-04-24 15:00:00,13.61,13.63,13.56,13.6,319200.0,10.8558,10.8718,10.816,10.8479,319200.0
2009-04-24 15:10:00,13.59,13.6,13.54,13.54,307600.0,10.8399,10.8479,10.8,10.8,307600.0
2009-04-24 15:20:00,13.53,13.56,13.5,13.52,409400.0,10.792,10.816,10.7681,10.7841,409400.0
2009-04-24 15:30:00,13.52,13.56,13.49,13.52,597800.0,10.7841,10.816,10.7601,10.7841,597800.0
2009-04-24 15:40:00,13.53,13.55,13.49,13.51,667600.0,10.792,10.808,10.7601,10.7761,667600.0
2009-04-24 15:50:00,13.5,13.52,13.39,13.42,1706000.0,10.7681,10.7841,10.6804,10.7043,1706000.0
2009-04-27 09:30:00,13.26,13.28,13.12,13.13,1039200.0,10.5767,10.5926,10.465,10.473,1039200.0
2009-04-27 09:40:00,13.15,13.23,13.1,13.22,861000.0,10.4889,10.5527,10.4491,10.5448,861000.0
2009-04-27 09:50:00,13.22,13.29,13.22,13.27,835600.0,10.5448,10.6006,10.5448,10.5847,835600.0
2009-04-27 10:00:00,13.28,13.33,13.21,13.22,684400.0,10.5926,10.6325,10.5368,10.5448,684400.0
2009-04-27 10:10:00,13.22,13.36,13.18,13.35,745200.0,10.5448,10.6564,10.5129,10.6485,745200.0
2009-04-27 10:20:00,13.35,13.37,13.31,13.33,700000.0,10.6485,10.6644,10.6166,10.6325,700000.0
2009-04-27 10:30:00,13.33,13.38,13.3,13.37,756600.0,10.6325,10.6724,10.6086,10.6644,756600.0
2009-04-27 10:40:00,13.38,13.42,13.36,13.4,474000.0,10.6724,10.7043,10.6564,10.6883,474000.0
2009-04-27 10:50:00,13.4,13.43,13.33,13.42,478800.0,10.6883,10.7123,10.6325,10.7043,478800.0
2009-04-27 11:00:00,13.42,13.51,13.42,13.49,1715600.0,10.7043,10.7761,10.7043,10.7601,1715600.0
2009-04-27 11:10:00,13.49,13.51,13.47,13.47,1304800.0,10.7601,10.7761,10.7442,10.7442,1304800.0
2009-04-27 11:20:00,13.47,13.5,13.46,13.49,554000.0,10.7442,10.7681,10.7362,10.7601,554000.0
2009-04-27 11:30:00,13.5,13.52,13.47,13.5,567600.0,10.7681,10.7841,10.7442,10.7681,567600.0
2009-04-27 11:40:00,13.5,13.51,13.47,13.49,391400.0,10.7681,10.7761,10.7442,10.7601,391400.0
2009-04-27 11:50:00,13.49,13.5,13.45,13.47,250200.0,10.7601,10.7681,10.7282,10.7442,250200.0
2009-04-27 12:00:00,13.47,13.53,13.47,13.49,159400.0,10.7442,10.792,10.7442,10.7601,159400.0
2009-04-27 12:10:00,13.49,13.49,13.44,13.45,89200.0,10.7601,10.7601,10.7202,10.7282,89200.0
2009-04-27 12:20:00,13.45,13.46,13.4,13.41,333800.0,10.7282,10.7362,10.6883,10.6963,333800.0
2009-04-27 12:30:00,13.42,13.42,13.34,13.36,584600.0,10.7043,10.7043,10.6405,10.6564,584600.0
2009-04-27 12:40:00,13.36,13.36,13.3,13.31,268000.0,10.6564,10.6564,10.6086,10.6166,268000.0
2009-04-27 12:50:00,13.31,13.31,13.28,13.31,99800.0,10.6166,10.6166,10.5926,10.6166,99800.0
2009-04-27 13:00:00,13.31,13.31,13.24,13.27,153200.0,10.6166,10.6166,10.5607,10.5847,153200.0
2009-04-27 13:10:00,13.26,13.28,13.24,13.24,242600.0,10.5767,10.5926,10.5607,10.5607,242600.0
2009-04-27 13:20:00,13.24,13.24,13.19,13.19,264400.0,10.5607,10.5607,10.5208,10.5208,264400.0
2009-04-27 13:30:00,13.19,13.19,13.13,13.15,429400.0,10.5208,10.5208,10.473,10.4889,429400.0
2009-04-27 13:40:00,13.15,13.2,13.11,13.12,480000.0,10.4889,10.5288,10.457,10.465,480000.0
2009-04-27 13:50:00,13.12,13.19,13.11,13.19,839800.0,10.465,10.5208,10.457,10.5208,839800.0
2009-04-27 14:00:00,13.18,13.19,13.13,13.13,260800.0,10.5129,10.5208,10.473,10.473,260800.0
2009-04-27 14:10:00,13.13,13.16,13.11,13.13,457200.0,10.473,10.4969,10.457,10.473,457200.0
2009-04-27 14:20:00,13.14,13.19,13.13,13.18,226400.0,10.481,10.5208,10.473,10.5129,226400.0
2009-04-27 14:30:00,13.18,13.25,13.18,13.22,678400.0,10.5129,10.5687,10.5129,10.5448,678400.0
2009-04-27 14:40:00,13.23,13.24,13.19,13.21,320800.0,10.5527,10.5607,10.5208,10.5368,320800.0
2009-04-27 14:50:00,13.21,13.24,13.2,13.22,313000.0,10.5368,10.5607,10.5288,10.5448,313000.0
2009-04-27 15:00:00,13.22,13.22,13.13,13.15,808400.0,10.5448,10.5448,10.473,10.4889,808400.0
2009-04-27 15:10:00,13.15,13.24,13.15,13.24,317200.0,10.4889,10.5607,10.4889,10.5607,317200.0
2009-04-27 15:20:00,13.24,13.25,13.17,13.2,611200.0,10.5607,10.5687,10.5049,10.5288,611200.0
2009-04-27 15:30:00,13.2,13.22,13.17,13.19,543000.0,10.5288,10.5448,10.5049,10.5208,543000.0
2009-04-27 15:40:00,13.18,13.33,13.17,13.3,904800.0,10.5129,10.6325,10.5049,10.6086,904800.0
2009-04-27 15:50:00,13.29,13.29,13.22,13.22,1662200.0,10.6006,10.6006,10.5448,10.5448,1662200.0
2009-04-28 09:30:00,13.06,13.23,13.04,13.17,543800.0,10.4171,10.5527,10.4012,10.5049,543800.0
2009-04-28 09:40:00,13.18,13.19,13.12,13.15,431600.0,10.5129,10.5208,10.465,10.4889,431600.0
2009-04-28 09:50:00,13.15,13.28,13.15,13.27,570000.0,10.4889,10.5926,10.4889,10.5847,570000.0
2009-04-28 10:00:00,13.27,13.45,13.27,13.4,1328000.0,10.5847,10.7282,10.5847,10.6883,1328000.0
2009-04-28 10:10:00,13.39,13.41,13.34,13.4,781000.0,10.6804,10.6963,10.6405,10.6883,781000.0
2009-04-28 10:20:00,13.4,13.49,13.4,13.47,910400.0,10.6883,10.7601,10.6883,10.7442,910400.0
2009-04-28 10:30:00,13.47,13.51,13.45,13.5,916000.0,10.7442,10.7761,10.7282,10.7681,916000.0
2009-04-28 10:40:00,13.49,13.54,13.47,13.47,1026200.0,10.7601,10.8,10.7442,10.7442,1026200.0
2009-04-28 10:50:00,13.47,13.48,13.4,13.41,508200.0,10.7442,10.7522,10.6883,10.6963,508200.0
2009-04-28 11:00:00,13.42,13.49,13.42,13.46,898200.0,10.7043,10.7601,10.7043,10.7362,898200.0
2009-04-28 11:10:00,13.46,13.5,13.44,13.46,468600.0,10.7362,10.7681,10.7202,10.7362,468600.0
2009-04-28 11:20:00,13.46,13.46,13.4,13.4,734200.0,10.7362,10.7362,10.6883,10.6883,734200.0
2009-04-28 11:30:00,13.41,13.41,13.34,13.4,609000.0,10.6963,10.6963,10.6405,10.6883,609000.0
2009-04-28 11:40:00,13.4,13.41,13.3,13.3,844800.0,10.6883,10.6963,10.6086,10.6086,844800.0
2009-04-28 11:50:00,13.3,13.33,13.24,13.32,1866600.0,10.6086,10.6325,10.5607,10.6245,1866600.0
2009-04-28 12:00:00,13.32,13.4,13.32,13.37,1241600.0,10.6245,10.6883,10.6245,10.6644,1241600.0
2009-04-28 12:10:00,13.37,13.38,13.35,13.36,244200.0,10.6644,10.6724,10.6485,10.6564,244200.0
2009-04-28 12:20:00,13.36,13.43,13.36,13.4,494800.0,10.6564,10.7123,10.6564,10.6883,494800.0
2009-04-28 12:30:00,13.4,13.45,13.35,13.35,402000.0,10.6883,10.7282,10.6485,10.6485,402000.0
2009-04-28 12:40:00,13.36,13.43,13.36,13.42,102200.0,10.6564,10.7123,10.6564,10.7043,102200.0
2009-04-28 12:50:00,13.42,13.43,13.38,13.4,254200.0,10.7043,10.7123,10.6724,10.6883,254200.0
2009-04-28 13:00:00,13.4,13.44,13.33,13.34,554000.0,10.6883,10.7202,10.6325,10.6405,554000.0
2009-04-28 13:10:00,13.34,13.35,13.31,13.34,482800.0,10.6405,10.6485,10.6166,10.6405,482800.0
2009-04-28 13:20:00,13.33,13.34,13.29,13.31,180800.0,10.6325,10.6405,10.6006,10.6166,180800.0
2009-04-28 13:30:00,13.3,13.36,13.3,13.35,228400.0,10.6086,10.6564,10.6086,10.6485,228400.0
2009-04-28 13:40:00,13.35,13.38,13.32,13.34,216000.0,10.6485,10.6724,10.6245,10.6405,216000.0
2009-04-28 13:50:00,13.34,13.34,13.28,13.31,263800.0,10.6405,10.6405,10.5926,10.6166,263800.0
2009-04-28 14:00:00,13.32,13.37,13.31,13.36,239400.0,10.6245,10.6644,10.6166,10.6564,239400.0
2009-04-28 14:10:00,13.36,13.38,13.34,13.35,264600.0,10.6564,10.6724,10.6405,10.6485,264600.0
2009-04-28 14:20:00,13.35,13.45,13.35,13.43,217400.0,10.6485,10.7282,10.6485,10.7123,217400.0
2009-04-28 14:30:00,13.44,13.49,13.44,13.47,256200.0,10.7202,10.7601,10.7202,10.7442,256200.0
2009-04-28 14:40:00,13.47,13.47,13.38,13.39,449200.0,10.7442,10.7442,10.6724,10.6804,449200.0
2009-04-28 14:50:00,13.39,13.43,13.38,13.39,578800.0,10.6804,10.7123,10.6724,10.6804,578800.0
2009-04-28 15:00:00,13.4,13.42,13.35,13.4,348000.0,10.6883,10.7043,10.6485,10.6883,348000.0
2009-04-28 15:10:00,13.4,13.42,13.34,13.34,519600.0,10.6883,10.7043,10.6405,10.6405,519600.0
2009-04-28 15:20:00,13.34,13.38,13.31,13.31,721800.0,10.6405,10.6724,10.6166,10.6166,721800.0
2009-04-28 15:30:00,13.31,13.38,13.28,13.36,845200.0,10.6166,10.6724,10.5926,10.6564,845200.0
2009-04-28 15:40:00,13.35,13.37,13.3,13.35,811800.0,10.6485,10.6644,10.6086,10.6485,811800.0
2009-04-28 15:50:00,13.34,13.34,13.27,13.28,1612000.0,10.6405,10.6405,10.5847,10.5926,1612000.0
2009-04-29 09:30:00,13.42,13.42,13.34,13.42,1451800.0,10.7043,10.7043,10.6405,10.7043,1451800.0
2009-04-29 09:40:00,13.42,13.45,13.38,13.44,842000.0,10.7043,10.7282,10.6724,10.7202,842000.0
2009-04-29 09:50:00,13.44,13.49,13.44,13.49,333000.0,10.7202,10.7601,10.7202,10.7601,333000.0
2009-04-29 10:00:00,13.49,13.51,13.43,13.44,871800.0,10.7601,10.7761,10.7123,10.7202,871800.0
2009-04-29 10:10:00,13.44,13.45,13.42,13.43,541000.0,10.7202,10.7282,10.7043,10.7123,541000.0
2009-04-29 10:20:00,13.43,13.48,13.42,13.47,742200.0,10.7123,10.7522,10.7043,10.7442,742200.0
2009-04-29 10:30:00,13.47,13.49,13.45,13.46,350800.0,10.7442,10.7601,10.7282,10.7362,350800.0
2009-04-29 10:40:00,13.47,13.51,13.47,13.49,433600.0,10.7442,10.7761,10.7442,10.7601,433600.0
2009-04-29 10:50:00,13.49,13.5,13.47,13.5,214400.0,10.7601,10.7681,10.7442,10.7681,214400.0
2009-04-29 11:00:00,13.5,13.53,13.47,13.52,739400.0,10.7681,10.792,10.7442,10.7841,739400.0
2009-04-29 11:10:00,13.52,13.58,13.5,13.56,408200.0,10.7841,10.8319,10.7681,10.816,408200.0
2009-04-29 11:20:00,13.56,13.65,13.56,13.64,830800.0,10.816,10.8878,10.816,10.8798,830800.0
2009-04-29 11:30:00,13.64,13.64,13.6,13.62,405200.0,10.8798,10.8798,10.8479,10.8638,405200.0
2009-04-29 11:40:00,13.62,13.63,13.58,13.6,377200.0,10.8638,10.8718,10.8319,10.8479,377200.0
2009-04-29 11:50:00,13.6,13.62,13.59,13.6,1292000.0,10.8479,10.8638,10.8399,10.8479,1292000.0
2009-04-29 12:00:00,13.6,13.61,13.56,13.56,145400.0,10.8479,10.8558,10.816,10.816,145400.0
2009-04-29 12:10:00,13.56,13.57,13.53,13.54,147000.0,10.816,10.8239,10.792,10.8,147000.0
2009-04-29 12:20:00,13.53,13.54,13.49,13.51,330400.0,10.792,10.8,10.7601,10.7761,330400.0
2009-04-29 12:30:00,13.52,13.52,13.5,13.5,132800.0,10.7841,10.7841,10.7681,10.7681,132800.0
2009-04-29 12:40:00,13.51,13.52,13.5,13.52,114000.0,10.7761,10.7841,10.7681,10.7841,114000.0
2009-04-29 12:50:00,13.52,13.56,13.52,13.56,1057000.0,10.7841,10.816,10.7841,10.816,1057000.0
2009-04-29 13:00:00,13.56,13.6,13.56,13.58,460000.0,10.816,10.8479,10.816,10.8319,460000.0
2009-04-29 13:10:00,13.58,13.64,13.57,13.63,898000.0,10.8319,10.8798,10.8239,10.8718,898000.0
2009-04-29 13:20:00,13.63,13.7,13.62,13.68,750000.0,10.8718,10.9276,10.8638,10.9117,750000.0
2009-04-29 13:30:00,13.68,13.68,13.63,13.64,251200.0,10.9117,10.9117,10.8718,10.8798,251200.0
2009-04-29 13:40:00,13.64,13.67,13.64,13.66,201200.0,10.8798,10.9037,10.8798,10.8957,201200.0
2009-04-29 13:50:00,13.67,13.67,13.63,13.63,168400.0,10.9037,10.9037,10.8718,10.8718,168400.0
2009-04-29 14:00:00,13.63,13.65,13.61,13.64,169200.0,10.8718,10.8878,10.8558,10.8798,169200.0
2009-04-29 14:10:00,13.64,13.68,13.54,13.59,311400.0,10.8798,10.9117,10.8,10.8399,311400.0
2009-04-29 14:20:00,13.59,13.65,13.56,13.63,503800.0,10.8399,10.8878,10.816,10.8718,503800.0
2009-04-29 14:30:00,13.64,13.76,13.61,13.72,1423000.0,10.8798,10.9755,10.8558,10.9436,1423000.0
2009-04-29 14:40:00,13.72,13.74,13.59,13.61,676600.0,10.9436,10.9595,10.8399,10.8558,676600.0
2009-04-29 14:50:00,13.61,13.63,13.54,13.62,730800.0,10.8558,10.8718,10.8,10.8638,730800.0
2009-04-29 15:00:00,13.61,13.64,13.53,13.56,753400.0,10.8558,10.8798,10.792,10.816,753400.0
2009-04-29 15:10:00,13.57,13.63,13.53,13.53,1355800.0,10.8239,10.8718,10.792,10.792,1355800.0
2009-04-29 15:20:00,13.53,13.55,13.45,13.46,1032600.0,10.792,10.808,10.7282,10.7362,1032600.0
2009-04-29 15:30:00,13.46,13.49,13.4,13.47,665400.0,10.7362,10.7601,10.6883,10.7442,665400.0
2009-04-29 15:40:00,13.47,13.5,13.35,13.38,788600.0,10.7442,10.7681,10.6485,10.6724,788600.0
2009-04-29 15:50:00,13.39,13.45,13.37,13.41,1442600.0,10.6804,10.7282,10.6644,10.6963,1442600.0
2009-04-30 09:30:00,13.59,13.65,13.49,13.65,943400.0,10.8399,10.8878,10.7601,10.8878,943400.0
2009-04-30 09:40:00,13.65,13.78,13.65,13.7,856200.0,10.8878,10.9914,10.8878,10.9276,856200.0
2009-04-30 09:50:00,13.71,13.81,13.71,13.78,721800.0,10.9356,11.0154,10.9356,10.9914,721800.0
2009-04-30 10:00:00,13.79,13.86,13.78,13.8,851200.0,10.9994,11.0553,10.9914,11.0074,851200.0
2009-04-30 10:10:00,13.8,13.85,13.8,13.85,430000.0,11.0074,11.0473,11.0074,11.0473,430000.0
2009-04-30 10:20:00,13.85,13.87,13.81,13.85,553200.0,11.0473,11.0632,11.0154,11.0473,553200.0
2009-04-30 10:30:00,13.86,13.96,13.86,13.95,986800.0,11.0553,11.135,11.0553,11.127,986800.0
2009-04-30 10:40:00,13.95,13.95,13.86,13.88,864000.0,11.127,11.127,11.0553,11.0712,864000.0
2009-04-30 10:50:00,13.88,13.93,13.86,13.92,453200.0,11.0712,11.1111,11.0553,11.1031,453200.0
2009-04-30 11:00:00,13.92,13.97,13.91,13.93,643400.0,11.1031,11.143,11.0951,11.1111,643400.0
2009-04-30 11:10:00,13.93,13.98,13.93,13.96,419800.0,11.1111,11.151,11.1111,11.135,419800.0
2009-04-30 11:20:00,13.96,14.02,13.95,14.02,707400.0,11.135,11.1829,11.127,11.1829,707400.0
2009-04-30 11:30:00,14.03,14.06,13.99,13.99,883400.0,11.1909,11.2148,11.159,11.159,883400.0
2009-04-30 11:40:00,13.99,14.02,13.98,14.01,329200.0,11.159,11.1829,11.151,11.1749,329200.0
2009-04-30 11:50:00,14.02,14.02,13.92,13.92,994800.0,11.1829,11.1829,11.1031,11.1031,994800.0
2009-04-30 12:00:00,13.92,13.94,13.88,13.94,456800.0,11.1031,11.1191,11.0712,11.1191,456800.0
2009-04-30 12:10:00,13.94,13.99,13.92,13.98,344800.0,11.1191,11.159,11.1031,11.151,344800.0
2009-04-30 12:20:00,13.97,14.01,13.97,14.0,436000.0,11.143,11.1749,11.143,11.1669,436000.0
2009-04-30 12:30:00,14.02,14.02,13.9,13.93,610800.0,11.1829,11.1829,11.0872,11.1111,610800.0
2009-04-30 12:40:00,13.92,13.92,13.85,13.85,336400.0,11.1031,11.1031,11.0473,11.0473,336400.0
2009-04-30 12:50:00,13.85,13.88,13.84,13.88,240200.0,11.0473,11.0712,11.0393,11.0712,240200.0
2009-04-30 13:00:00,13.88,13.92,13.86,13.9,188000.0,11.0712,11.1031,11.0553,11.0872,188000.0
2009-04-30 13:10:00,13.9,13.91,13.82,13.82,246000.0,11.0872,11.0951,11.0234,11.0234,246000.0
2009-04-30 13:20:00,13.81,13.82,13.74,13.77,533800.0,11.0154,11.0234,10.9595,10.9835,533800.0
2009-04-30 13:30:00,13.77,13.81,13.75,13.78,447800.0,10.9835,11.0154,10.9675,10.9914,447800.0
2009-04-30 13:40:00,13.79,13.81,13.77,13.81,233200.0,10.9994,11.0154,10.9835,11.0154,233200.0
2009-04-30 13:50:00,13.81,13.84,13.77,13.81,186800.0,11.0154,11.0393,10.9835,11.0154,186800.0
2009-04-30 14:00:00,13.81,13.83,13.8,13.83,234600.0,11.0154,11.0313,11.0074,11.0313,234600.0
2009-04-30 14:10:00,13.82,13.88,13.8,13.88,367400.0,11.0234,11.0712,11.0074,11.0712,367400.0
2009-04-30 14:20:00,13.88,13.92,13.88,13.91,625000.0,11.0712,11.1031,11.0712,11.0951,625000.0
2009-04-30 14:30:00,13.9,13.91,13.84,13.87,201800.0,11.0872,11.0951,11.0393,11.0632,201800.0
2009-04-30 14:40:00,13.87,13.87,13.8,13.85,205000.0,11.0632,11.0632,11.0074,11.0473,205000.0
2009-04-30 14:50:00,13.85,13.9,13.83,13.87,461400.0,11.0473,11.0872,11.0313,11.0632,461400.0
2009-04-30 15:00:00,13.88,13.88,13.74,13.77,858200.0,11.0712,11.0712,10.9595,10.9835,858200.0
2009-04-30 15:10:00,13.77,13.8,13.72,13.78,1419800.0,10.9835,11.0074,10.9436,10.9914,1419800.0
2009-04-30 15:20:00,13.78,13.81,13.74,13.8,1132800.0,10.9914,11.0154,10.9595,11.0074,1132800.0
2009-04-30 15:30:00,13.8,13.88,13.78,13.88,834400.0,11.0074,11.0712,10.9914,11.0712,834400.0
2009-04-30 15:40:00,13.88,13.89,13.81,13.85,1393800.0,11.0712,11.0792,11.0154,11.0473,1393800.0
2009-04-30 15:50:00,13.85,13.87,13.81,13.83,1911600.0,11.0473,11.0632,11.0154,11.0313,1911600.0
2009-05-01 09:30:00,13.83,13.84,13.62,13.62,1192200.0,11.0313,11.0393,10.8638,10.8638,1192200.0
2009-05-01 09:40:00,13.62,13.66,13.59,13.61,755200.0,10.8638,10.8957,10.8399,10.8558,755200.0
2009-05-01 09:50:00,13.61,13.79,13.6,13.75,1235200.0,10.8558,10.9994,10.8479,10.9675,1235200.0
2009-05-01 10:00:00,13.76,13.77,13.65,13.69,1274400.0,10.9755,10.9835,10.8878,10.9197,1274400.0
2009-05-01 10:10:00,13.69,13.71,13.62,13.63,324800.0,10.9197,10.9356,10.8638,10.8718,324800.0
2009-05-01 10:20:00,13.62,13.65,13.61,13.61,527800.0,10.8638,10.8878,10.8558,10.8558,527800.0
2009-05-01 10:30:00,13.61,13.68,13.6,13.67,235000.0,10.8558,10.9117,10.8479,10.9037,235000.0
2009-05-01 10:40:00,13.66,13.7,13.65,13.69,213200.0,10.8957,10.9276,10.8878,10.9197,213200.0
2009-05-01 10:50:00,13.69,13.76,13.67,13.68,631200.0,10.9197,10.9755,10.9037,10.9117,631200.0
2009-05-01 11:00:00,13.68,13.72,13.65,13.72,307000.0,10.9117,10.9436,10.8878,10.9436,307000.0
2009-05-01 11:10:00,13.72,13.79,13.72,13.75,304800.0,10.9436,10.9994,10.9436,10.9675,304800.0
2009-05-01 11:20:00,13.75,13.79,13.72,13.72,518400.0,10.9675,10.9994,10.9436,10.9436,518400.0
2009-05-01 11:30:00,13.72,13.72,13.69,13.71,34000.0,10.9436,10.9436,10.9197,10.9356,34000.0
2009-05-01 11:40:00,13.72,13.74,13.67,13.68,208400.0,10.9436,10.9595,10.9037,10.9117,208400.0
2009-05-01 11:50:00,13.68,13.69,13.61,13.62,255000.0,10.9117,10.9197,10.8558,10.8638,255000.0
2009-05-01 12:00:00,13.62,13.63,13.6,13.61,681400.0,10.8638,10.8718,10.8479,10.8558,681400.0
2009-05-01 12:10:00,13.62,13.7,13.61,13.67,179200.0,10.8638,10.9276,10.8558,10.9037,179200.0
2009-05-01 12:20:00,13.67,13.69,13.64,13.64,687200.0,10.9037,10.9197,10.8798,10.8798,687200.0
2009-05-01 12:30:00,13.64,13.71,13.63,13.7,328400.0,10.8798,10.9356,10.8718,10.9276,328400.0
2009-05-01 12:40:00,13.7,13.71,13.67,13.69,657400.0,10.9276,10.9356,10.9037,10.9197,657400.0
2009-05-01 12:50:00,13.7,13.77,13.68,13.74,219000.0,10.9276,10.9835,10.9117,10.9595,219000.0
2009-05-01 13:00:00,13.74,13.75,13.71,13.74,354800.0,10.9595,10.9675,10.9356,10.9595,354800.0
2009-05-01 13:10:00,13.74,13.78,13.74,13.77,150000.0,10.9595,10.9914,10.9595,10.9835,150000.0
2009-05-01 13:20:00,13.77,13.77,13.74,13.76,330800.0,10.9835,10.9835,10.9595,10.9755,330800.0
2009-05-01 13:30:00,13.76,13.81,13.76,13.81,306000.0,10.9755,11.0154,10.9755,11.0154,306000.0
2009-05-01 13:40:00,13.81,13.87,13.8,13.8,687200.0,11.0154,11.0632,11.0074,11.0074,687200.0
2009-05-01 13:50:00,13.8,13.81,13.78,13.79,228400.0,11.0074,11.0154,10.9914,10.9994,228400.0
2009-05-01 14:00:00,13.79,13.81,13.78,13.8,101000.0,10.9994,11.0154,10.9914,11.0074,101000.0
2009-05-01 14:10:00,13.79,13.8,13.75,13.76,270400.0,10.9994,11.0074,10.9675,10.9755,270400.0
2009-05-01 14:20:00,13.77,13.81,13.76,13.77,133200.0,10.9835,11.0154,10.9755,10.9835,133200.0
2009-05-01 14:30:00,13.77,13.77,13.7,13.73,730000.0,10.9835,10.9835,10.9276,10.9516,730000.0
2009-05-01 14:40:00,13.72,13.72,13.7,13.71,560200.0,10.9436,10.9436,10.9276,10.9356,560200.0
2009-05-01 14:50:00,13.71,13.74,13.69,13.69,745800.0,10.9356,10.9595,10.9197,10.9197,745800.0
2009-05-01 15:00:00,13.7,13.75,13.68,13.69,1199000.0,10.9276,10.9675,10.9117,10.9197,1199000.0
2009-05-01 15:10:00,13.69,13.69,13.63,13.63,1001600.0,10.9197,10.9197,10.8718,10.8718,1001600.0
2009-05-01 15:20:00,13.63,13.65,13.61,13.62,1147000.0,10.8718,10.8878,10.8558,10.8638,1147000.0
2009-05-01 15:30:00,13.62,13.63,13.6,13.61,1567400.0,10.8638,10.8718,10.8479,10.8558,1567400.0
2009-05-01 15:40:00,13.61,13.65,13.57,13.59,3043200.0,10.8558,10.8878,10.8239,10.8399,3043200.0
2009-05-01 15:50:00,13.59,13.67,13.58,13.63,3771000.0,10.8399,10.9037,10.8319,10.8718,3771000.0
2009-05-04 09:30:00,13.84,13.94,13.72,13.94,1668200.0,11.0393,11.1191,10.9436,11.1191,1668200.0
2009-05-04 09:40:00,13.94,14.04,13.94,14.02,2361000.0,11.1191,11.1988,11.1191,11.1829,2361000.0
2009-05-04 09:50:00,14.02,14.17,13.97,14.17,2968400.0,11.1829,11.3025,11.143,11.3025,2968400.0
2009-05-04 10:00:00,14.17,14.27,14.17,14.18,1323600.0,11.3025,11.3823,11.3025,11.3105,1323600.0
2009-05-04 10:10:00,14.17,14.2,14.12,14.13,1212200.0,11.3025,11.3265,11.2626,11.2706,1212200.0
2009-05-04 10:20:00,14.13,14.17,14.08,14.1,1610400.0,11.2706,11.3025,11.2307,11.2467,1610400.0
2009-05-04 10:30:00,14.1,14.12,14.08,14.11,694400.0,11.2467,11.2626,11.2307,11.2547,694400.0
2009-05-04 10:40:00,14.11,14.11,14.06,14.1,410600.0,11.2547,11.2547,11.2148,11.2467,410600.0
2009-05-04 10:50:00,14.11,14.11,14.08,14.09,710400.0,11.2547,11.2547,11.2307,11.2387,710400.0
2009-05-04 11:00:00,14.09,14.19,14.09,14.15,941200.0,11.2387,11.3185,11.2387,11.2866,941200.0
2009-05-04 11:10:00,14.15,14.19,14.15,14.15,235800.0,11.2866,11.3185,11.2866,11.2866,235800.0
2009-05-04 11:20:00,14.16,14.18,14.13,14.15,774600.0,11.2945,11.3105,11.2706,11.2866,774600.0
2009-05-04 11:30:00,14.15,14.18,14.14,14.18,252200.0,11.2866,11.3105,11.2786,11.3105,252200.0
2009-05-04 11:40:00,14.18,14.19,14.14,14.18,293600.0,11.3105,11.3185,11.2786,11.3105,293600.0
2009-05-04 11:50:00,14.18,14.18,14.1,14.13,560000.0,11.3105,11.3105,11.2467,11.2706,560000.0
2009-05-04 12:00:00,14.13,14.22,14.13,14.13,410200.0,11.2706,11.3424,11.2706,11.2706,410200.0
2009-05-04 12:10:00,14.13,14.15,14.07,14.09,491000.0,11.2706,11.2866,11.2228,11.2387,491000.0
2009-05-04 12:20:00,14.09,14.1,14.05,14.07,355400.0,11.2387,11.2467,11.2068,11.2228,355400.0
2009-05-04 12:30:00,14.07,14.1,14.06,14.08,501000.0,11.2228,11.2467,11.2148,11.2307,501000.0
2009-05-04 12:40:00,14.07,14.12,14.06,14.11,85800.0,11.2228,11.2626,11.2148,11.2547,85800.0
2009-05-04 12:50:00,14.1,14.1,14.06,14.08,85600.0,11.2467,11.2467,11.2148,11.2307,85600.0
2009-05-04 13:00:00,14.08,14.13,14.08,14.13,62800.0,11.2307,11.2706,11.2307,11.2706,62800.0
2009-05-04 13:10:00,14.13,14.14,14.11,14.11,85000.0,11.2706,11.2786,11.2547,11.2547,85000.0
2009-05-04 13:20:00,14.11,14.15,14.11,14.13,119000.0,11.2547,11.2866,11.2547,11.2706,119000.0
2009-05-04 13:30:00,14.13,14.16,14.13,14.13,608000.0,11.2706,11.2945,11.2706,11.2706,608000.0
2009-05-04 13:40:00,14.13,14.18,14.13,14.15,438800.0,11.2706,11.3105,11.2706,11.2866,438800.0
2009-05-04 13:50:00,14.15,14.18,14.12,14.15,251600.0,11.2866,11.3105,11.2626,11.2866,251600.0
2009-05-04 14:00:00,14.15,14.18,14.11,14.12,336800.0,11.2866,11.3105,11.2547,11.2626,336800.0
2009-05-04 14:10:00,14.11,14.2,14.11,14.19,211200.0,11.2547,11.3265,11.2547,11.3185,211200.0
2009-05-04 14:20:00,14.19,14.24,14.18,14.23,844800.0,11.3185,11.3584,11.3105,11.3504,844800.0
2009-05-04 14:30:00,14.24,14.24,14.15,14.16,475000.0,11.3584,11.3584,11.2866,11.2945,475000.0
2009-05-04 14:40:00,14.17,14.19,14.15,14.17,284200.0,11.3025,11.3185,11.2866,11.3025,284200.0
2009-05-04 14:50:00,14.17,14.17,14.1,14.12,422600.0,11.3025,11.3025,11.2467,11.2626,422600.0
2009-05-04 15:00:00,14.12,14.18,14.12,14.15,680800.0,11.2626,11.3105,11.2626,11.2866,680800.0
2009-05-04 15:10:00,14.17,14.2,14.14,14.18,658200.0,11.3025,11.3265,11.2786,11.3105,658200.0
2009-05-04 15:20:00,14.19,14.2,14.14,14.17,490200.0,11.3185,11.3265,11.2786,11.3025,490200.0
2009-05-04 15:30:00,14.17,14.19,14.13,14.15,909000.0,11.3025,11.3185,11.2706,11.2866,909000.0
2009-05-04 15:40:00,14.15,14.21,14.15,14.17,1345800.0,11.2866,11.3344,11.2866,11.3025,1345800.0
2009-05-04 15:50:00,14.17,14.28,14.17,14.26,2393200.0,11.3025,11.3903,11.3025,11.3743,2393200.0
2009-05-05 09:30:00,14.16,14.33,14.16,14.32,389000.0,11.2945,11.4301,11.2945,11.4222,389000.0
2009-05-05 09:40:00,14.32,14.32,14.13,14.16,1185800.0,11.4222,11.4222,11.2706,11.2945,1185800.0
2009-05-05 09:50:00,14.16,14.29,14.16,14.28,440400.0,11.2945,11.3982,11.2945,11.3903,440400.0
2009-05-05 10:00:00,14.29,14.34,14.21,14.22,1005200.0,11.3982,11.4381,11.3344,11.3424,1005200.0
2009-05-05 10:10:00,14.23,14.32,14.23,14.3,495400.0,11.3504,11.4222,11.3504,11.4062,495400.0
2009-05-05 10:20:00,14.31,14.31,14.2,14.24,623000.0,11.4142,11.4142,11.3265,11.3584,623000.0
2009-05-05 10:30:00,14.23,14.23,14.18,14.19,528000.0,11.3504,11.3504,11.3105,11.3185,528000.0
2009-05-05 10:40:00,14.19,14.21,14.15,14.17,369600.0,11.3185,11.3344,11.2866,11.3025,369600.0
2009-05-05 10:50:00,14.16,14.18,14.12,14.12,804800.0,11.2945,11.3105,11.2626,11.2626,804800.0
2009-05-05 11:00:00,14.13,14.2,14.13,14.19,468600.0,11.2706,11.3265,11.2706,11.3185,468600.0
2009-05-05 11:10:00,14.19,14.22,14.18,14.21,415600.0,11.3185,11.3424,11.3105,11.3344,415600.0
2009-05-05 11:20:00,14.21,14.24,14.19,14.23,250800.0,11.3344,11.3584,11.3185,11.3504,250800.0
2009-05-05 11:30:00,14.23,14.28,14.22,14.26,392800.0,11.3504,11.3903,11.3424,11.3743,392800.0
2009-05-05 11:40:00,14.27,14.31,14.27,14.29,347600.0,11.3823,11.4142,11.3823,11.3982,347600.0
2009-05-05 11:50:00,14.28,14.28,14.22,14.24,361400.0,11.3903,11.3903,11.3424,11.3584,361400.0
2009-05-05 12:00:00,14.24,14.24,14.22,14.24,175400.0,11.3584,11.3584,11.3424,11.3584,175400.0
2009-05-05 12:10:00,14.24,14.24,14.21,14.23,165000.0,11.3584,11.3584,11.3344,11.3504,165000.0
2009-05-05 12:20:00,14.23,14.23,14.18,14.21,294000.0,11.3504,11.3504,11.3105,11.3344,294000.0
2009-05-05 12:30:00,14.21,14.3,14.15,14.15,264000.0,11.3344,11.4062,11.2866,11.2866,264000.0
2009-05-05 12:40:00,14.15,14.16,14.13,14.16,328400.0,11.2866,11.2945,11.2706,11.2945,328400.0
2009-05-05 12:50:00,14.16,14.18,14.13,14.13,332200.0,11.2945,11.3105,11.2706,11.2706,332200.0
2009-05-05 13:00:00,14.13,14.22,14.12,14.2,298200.0,11.2706,11.3424,11.2626,11.3265,298200.0
2009-05-05 13:10:00,14.2,14.21,14.15,14.2,125800.0,11.3265,11.3344,11.2866,11.3265,125800.0
2009-05-05 13:20:00,14.2,14.21,14.14,14.15,272800.0,11.3265,11.3344,11.2786,11.2866,272800.0
2009-05-05 13:30:00,14.15,14.18,14.13,14.18,256200.0,11.2866,11.3105,11.2706,11.3105,256200.0
2009-05-05 13:40:00,14.18,14.2,14.15,14.19,214600.0,11.3105,11.3265,11.2866,11.3185,214600.0
2009-05-05 13:50:00,14.2,14.23,14.2,14.2,208200.0,11.3265,11.3504,11.3265,11.3265,208200.0
2009-05-05 14:00:00,14.2,14.21,14.19,14.2,137600.0,11.3265,11.3344,11.3185,11.3265,137600.0
2009-05-05 14:10:00,14.21,14.25,14.19,14.19,620400.0,11.3344,11.3663,11.3185,11.3185,620400.0
2009-05-05 14:20:00,14.19,14.2,14.11,14.13,781200.0,11.3185,11.3265,11.2547,11.2706,781200.0
2009-05-05 14:30:00,14.12,14.17,14.11,14.15,176000.0,11.2626,11.3025,11.2547,11.2866,176000.0
2009-05-05 14:40:00,14.15,14.2,14.13,14.2,199000.0,11.2866,11.3265,11.2706,11.3265,199000.0
2009-05-05 14:50:00,14.19,14.23,14.18,14.18,383000.0,11.3185,11.3504,11.3105,11.3105,383000.0
2009-05-05 15:00:00,14.18,14.27,14.17,14.25,437800.0,11.3105,11.3823,11.3025,11.3663,437800.0
2009-05-05 15:10:00,14.24,14.24,14.19,14.23,331000.0,11.3584,11.3584,11.3185,11.3504,331000.0
2009-05-05 15:20:00,14.23,14.25,14.2,14.22,211800.0,11.3504,11.3663,11.3265,11.3424,211800.0
2009-05-05 15:30:00,14.23,14.32,14.23,14.27,1009000.0,11.3504,11.4222,11.3504,11.3823,1009000.0
2009-05-05 15:40:00,14.27,14.34,14.27,14.31,847000.0,11.3823,11.4381,11.3823,11.4142,847000.0
2009-05-05 15:50:00,14.31,14.33,14.26,14.29,806400.0,11.4142,11.4301,11.3743,11.3982,806400.0
2009-05-06 09:30:00,14.49,14.59,14.4,14.47,1223600.0,11.5578,11.6375,11.486,11.5418,1223600.0
2009-05-06 09:40:00,14.47,14.47,14.29,14.33,1385000.0,11.5418,11.5418,11.3982,11.4301,1385000.0
2009-05-06 09:50:00,14.34,14.46,14.32,14.37,932200.0,11.4381,11.5338,11.4222,11.4621,932200.0
2009-05-06 10:00:00,14.37,14.38,14.17,14.22,1220200.0,11.4621,11.47,11.3025,11.3424,1220200.0
2009-05-06 10:10:00,14.23,14.26,14.18,14.18,709200.0,11.3504,11.3743,11.3105,11.3105,709200.0
2009-05-06 10:20:00,14.19,14.2,14.03,14.03,851400.0,11.3185,11.3265,11.1909,11.1909,851400.0
2009-05-06 10:30:00,14.03,14.06,13.95,13.97,1547800.0,11.1909,11.2148,11.127,11.143,1547800.0
2009-05-06 10:40:00,13.98,14.03,13.97,13.97,517000.0,11.151,11.1909,11.143,11.143,517000.0
2009-05-06 10:50:00,13.97,14.03,13.95,14.03,799400.0,11.143,11.1909,11.127,11.1909,799400.0
2009-05-06 11:00:00,14.03,14.05,13.96,13.97,1062200.0,11.1909,11.2068,11.135,11.143,1062200.0
2009-05-06 11:10:00,13.97,13.99,13.91,13.92,406800.0,11.143,11.159,11.0951,11.1031,406800.0
2009-05-06 11:20:00,13.92,13.95,13.9,13.93,1248400.0,11.1031,11.127,11.0872,11.1111,1248400.0
2009-05-06 11:30:00,13.93,14.0,13.91,13.98,1579600.0,11.1111,11.1669,11.0951,11.151,1579600.0
2009-05-06 11:40:00,13.97,14.02,13.96,13.98,606800.0,11.143,11.1829,11.135,11.151,606800.0
2009-05-06 11:50:00,13.97,14.01,13.94,14.01,712200.0,11.143,11.1749,11.1191,11.1749,712200.0
2009-05-06 12:00:00,14.01,14.03,13.99,14.0,636400.0,11.1749,11.1909,11.159,11.1669,636400.0
2009-05-06 12:10:00,14.0,14.08,14.0,14.05,1048000.0,11.1669,11.2307,11.1669,11.2068,1048000.0
2009-05-06 12:20:00,14.05,14.08,14.01,14.08,300400.0,11.2068,11.2307,11.1749,11.2307,300400.0
2009-05-06 12:30:00,14.07,14.08,13.96,13.97,569800.0,11.2228,11.2307,11.135,11.143,569800.0
2009-05-06 12:40:00,13.96,14.01,13.96,14.0,97600.0,11.135,11.1749,11.135,11.1669,97600.0
2009-05-06 12:50:00,14.0,14.01,13.93,13.94,621400.0,11.1669,11.1749,11.1111,11.1191,621400.0
2009-05-06 13:00:00,13.94,13.96,13.88,13.88,1341800.0,11.1191,11.135,11.0712,11.0712,1341800.0
2009-05-06 13:10:00,13.88,13.93,13.88,13.92,710600.0,11.0712,11.1111,11.0712,11.1031,710600.0
2009-05-06 13:20:00,13.92,13.98,13.85,13.85,1223800.0,11.1031,11.151,11.0473,11.0473,1223800.0
2009-05-06 13:30:00,13.85,13.9,13.83,13.88,599400.0,11.0473,11.0872,11.0313,11.0712,599400.0
2009-05-06 13:40:00,13.88,13.9,13.88,13.88,380600.0,11.0712,11.0872,11.0712,11.0712,380600.0
2009-05-06 13:50:00,13.88,13.98,13.88,13.97,1110200.0,11.0712,11.151,11.0712,11.143,1110200.0
2009-05-06 14:00:00,13.97,14.05,13.95,14.05,1262800.0,11.143,11.2068,11.127,11.2068,1262800.0
2009-05-06 14:10:00,14.05,14.08,14.01,14.05,1997200.0,11.2068,11.2307,11.1749,11.2068,1997200.0
2009-05-06 14:20:00,14.05,14.13,14.01,14.12,3363600.0,11.2068,11.2706,11.1749,11.2626,3363600.0
2009-05-06 14:30:00,14.12,14.18,14.12,14.12,1103600.0,11.2626,11.3105,11.2626,11.2626,1103600.0
2009-05-06 14:40:00,14.13,14.13,14.05,14.13,1343000.0,11.2706,11.2706,11.2068,11.2706,1343000.0
2009-05-06 14:50:00,14.13,14.13,14.05,14.06,623400.0,11.2706,11.2706,11.2068,11.2148,623400.0
2009-05-06 15:00:00,14.05,14.08,14.03,14.08,903400.0,11.2068,11.2307,11.1909,11.2307,903400.0
2009-05-06 15:10:00,14.07,14.08,14.01,14.01,745400.0,11.2228,11.2307,11.1749,11.1749,745400.0
2009-05-06 15:20:00,14.01,14.03,13.94,13.97,1495200.0,11.1749,11.1909,11.1191,11.143,1495200.0
2009-05-06 15:30:00,13.96,14.0,13.91,13.95,1420000.0,11.135,11.1669,11.0951,11.127,1420000.0
2009-05-06 15:40:00,13.95,14.01,13.93,14.01,2421600.0,11.127,11.1749,11.1111,11.1749,2421600.0
2009-05-06 15:50:00,14.01,14.06,13.97,14.06,3106000.0,11.1749,11.2148,11.143,11.2148,3106000.0
2009-05-07 09:30:00,14.33,14.38,14.18,14.23,2435800.0,11.4301,11.47,11.3105,11.3504,2435800.0
2009-05-07 09:40:00,14.22,14.28,14.0,14.0,3690800.0,11.3424,11.3903,11.1669,11.1669,3690800.0
2009-05-07 09:50:00,13.99,14.12,13.94,14.09,3688000.0,11.159,11.2626,11.1191,11.2387,3688000.0
2009-05-07 10:00:00,14.09,14.15,13.99,14.04,1585000.0,11.2387,11.2866,11.159,11.1988,1585000.0
2009-05-07 10:10:00,14.04,14.04,13.95,13.98,1211000.0,11.1988,11.1988,11.127,11.151,1211000.0
2009-05-07 10:20:00,13.97,13.98,13.76,13.8,2101400.0,11.143,11.151,10.9755,11.0074,2101400.0
2009-05-07 10:30:00,13.79,13.85,13.79,13.82,1446400.0,10.9994,11.0473,10.9994,11.0234,1446400.0
2009-05-07 10:40:00,13.81,13.84,13.74,13.83,1822400.0,11.0154,11.0393,10.9595,11.0313,1822400.0
2009-05-07 10:50:00,13.83,13.85,13.81,13.81,899800.0,11.0313,11.0473,11.0154,11.0154,899800.0
2009-05-07 11:00:00,13.81,13.83,13.74,13.78,1893800.0,11.0154,11.0313,10.9595,10.9914,1893800.0
2009-05-07 11:10:00,13.78,13.79,13.74,13.75,859000.0,10.9914,10.9994,10.9595,10.9675,859000.0
2009-05-07 11:20:00,13.75,13.75,13.72,13.74,1063800.0,10.9675,10.9675,10.9436,10.9595,1063800.0
2009-05-07 11:30:00,13.74,13.81,13.73,13.8,1726800.0,10.9595,11.0154,10.9516,11.0074,1726800.0
2009-05-07 11:40:00,13.8,13.86,13.8,13.81,1013000.0,11.0074,11.0553,11.0074,11.0154,1013000.0
2009-05-07 11:50:00,13.81,13.9,13.81,13.85,1035400.0,11.0154,11.0872,11.0154,11.0473,1035400.0
2009-05-07 12:00:00,13.86,13.86,13.76,13.77,1379200.0,11.0553,11.0553,10.9755,10.9835,1379200.0
2009-05-07 12:10:00,13.77,13.79,13.75,13.78,728400.0,10.9835,10.9994,10.9675,10.9914,728400.0
2009-05-07 12:20:00,13.78,13.81,13.77,13.79,923400.0,10.9914,11.0154,10.9835,10.9994,923400.0
2009-05-07 12:30:00,13.79,13.83,13.78,13.81,1458800.0,10.9994,11.0313,10.9914,11.0154,1458800.0
2009-05-07 12:40:00,13.82,13.88,13.82,13.85,691200.0,11.0234,11.0712,11.0234,11.0473,691200.0
2009-05-07 12:50:00,13.85,13.87,13.82,13.84,780600.0,11.0473,11.0632,11.0234,11.0393,780600.0
2009-05-07 13:00:00,13.84,13.86,13.76,13.78,1334800.0,11.0393,11.0553,10.9755,10.9914,1334800.0
2009-05-07 13:10:00,13.78,13.79,13.72,13.72,1288800.0,10.9914,10.9994,10.9436,10.9436,1288800.0
2009-05-07 13:20:00,13.73,13.76,13.72,13.74,401200.0,10.9516,10.9755,10.9436,10.9595,401200.0
2009-05-07 13:30:00,13.74,13.74,13.7,13.7,326400.0,10.9595,10.9595,10.9276,10.9276,326400.0
2009-05-07 13:40:00,13.7,13.7,13.65,13.68,661200.0,10.9276,10.9276,10.8878,10.9117,661200.0
2009-05-07 13:50:00,13.68,13.68,13.61,13.67,1231200.0,10.9117,10.9117,10.8558,10.9037,1231200.0
2009-05-07 14:00:00,13.67,13.7,13.64,13.68,602600.0,10.9037,10.9276,10.8798,10.9117,602600.0
2009-05-07 14:10:00,13.68,13.68,13.6,13.63,1128800.0,10.9117,10.9117,10.8479,10.8718,1128800.0
2009-05-07 14:20:00,13.63,13.7,13.62,13.69,2191600.0,10.8718,10.9276,10.8638,10.9197,2191600.0
2009-05-07 14:30:00,13.69,13.69,13.61,13.61,1117600.0,10.9197,10.9197,10.8558,10.8558,1117600.0
2009-05-07 14:40:00,13.61,13.66,13.58,13.65,1170400.0,10.8558,10.8957,10.8319,10.8878,1170400.0
2009-05-07 14:50:00,13.65,13.7,13.63,13.68,906000.0,10.8878,10.9276,10.8718,10.9117,906000.0
2009-05-07 15:00:00,13.68,13.72,13.65,13.68,1892600.0,10.9117,10.9436,10.8878,10.9117,1892600.0
2009-05-07 15:10:00,13.67,13.7,13.65,13.69,1416200.0,10.9037,10.9276,10.8878,10.9197,1416200.0
2009-05-07 15:20:00,13.69,13.74,13.67,13.71,855200.0,10.9197,10.9595,10.9037,10.9356,855200.0
2009-05-07 15:30:00,13.71,13.71,13.61,13.65,1618400.0,10.9356,10.9356,10.8558,10.8878,1618400.0
2009-05-07 15:40:00,13.65,13.71,13.63,13.7,1830000.0,10.8878,10.9356,10.8718,10.9276,1830000.0
2009-05-07 15:50:00,13.7,13.72,13.65,13.68,5039600.0,10.9276,10.9436,10.8878,10.9117,5039600.0
2009-05-08 09:30:00,13.69,13.87,13.69,13.78,1193800.0,10.9197,11.0632,10.9197,10.9914,1193800.0
2009-05-08 09:40:00,13.79,14.02,13.78,14.01,1401800.0,10.9994,11.1829,10.9914,11.1749,1401800.0
2009-05-08 09:50:00,14.01,14.01,13.81,13.82,1180600.0,11.1749,11.1749,11.0154,11.0234,1180600.0
2009-05-08 10:00:00,13.81,13.82,13.64,13.67,1632800.0,11.0154,11.0234,10.8798,10.9037,1632800.0
2009-05-08 10:10:00,13.67,13.67,13.41,13.48,2673800.0,10.9037,10.9037,10.6963,10.7522,2673800.0
2009-05-08 10:20:00,13.47,13.52,13.4,13.5,1362200.0,10.7442,10.7841,10.6883,10.7681,1362200.0
2009-05-08 10:30:00,13.5,13.51,13.42,13.49,1327800.0,10.7681,10.7761,10.7043,10.7601,1327800.0
2009-05-08 10:40:00,13.48,13.49,13.42,13.42,941800.0,10.7522,10.7601,10.7043,10.7043,941800.0
2009-05-08 10:50:00,13.42,13.45,13.38,13.41,735000.0,10.7043,10.7282,10.6724,10.6963,735000.0
2009-05-08 11:00:00,13.42,13.47,13.4,13.42,1829200.0,10.7043,10.7442,10.6883,10.7043,1829200.0
2009-05-08 11:10:00,13.42,13.47,13.4,13.47,1099800.0,10.7043,10.7442,10.6883,10.7442,1099800.0
2009-05-08 11:20:00,13.47,13.47,13.42,13.44,760200.0,10.7442,10.7442,10.7043,10.7202,760200.0
2009-05-08 11:30:00,13.44,13.47,13.42,13.43,1119400.0,10.7202,10.7442,10.7043,10.7123,1119400.0
2009-05-08 11:40:00,13.43,13.48,13.39,13.48,1062400.0,10.7123,10.7522,10.6804,10.7522,1062400.0
2009-05-08 11:50:00,13.49,13.52,13.48,13.5,458000.0,10.7601,10.7841,10.7522,10.7681,458000.0
2009-05-08 12:00:00,13.51,13.58,13.51,13.58,805800.0,10.7761,10.8319,10.7761,10.8319,805800.0
2009-05-08 12:10:00,13.58,13.64,13.58,13.63,354600.0,10.8319,10.8798,10.8319,10.8718,354600.0
2009-05-08 12:20:00,13.63,13.63,13.56,13.56,414800.0,10.8718,10.8718,10.816,10.816,414800.0
2009-05-08 12:30:00,13.56,13.59,13.54,13.56,438800.0,10.816,10.8399,10.8,10.816,438800.0
2009-05-08 12:40:00,13.57,13.59,13.53,13.53,313600.0,10.8239,10.8399,10.792,10.792,313600.0
2009-05-08 12:50:00,13.53,13.63,13.53,13.63,429000.0,10.792,10.8718,10.792,10.8718,429000.0
2009-05-08 13:00:00,13.63,13.63,13.57,13.59,687800.0,10.8718,10.8718,10.8239,10.8399,687800.0
2009-05-08 13:10:00,13.59,13.61,13.56,13.6,541800.0,10.8399,10.8558,10.816,10.8479,541800.0
2009-05-08 13:20:00,13.59,13.63,13.59,13.59,424200.0,10.8399,10.8718,10.8399,10.8399,424200.0
2009-05-08 13:30:00,13.59,13.6,13.55,13.59,611800.0,10.8399,10.8479,10.808,10.8399,611800.0
2009-05-08 13:40:00,13.58,13.6,13.53,13.57,831800.0,10.8319,10.8479,10.792,10.8239,831800.0
2009-05-08 13:50:00,13.57,13.58,13.51,13.51,475600.0,10.8239,10.8319,10.7761,10.7761,475600.0
2009-05-08 14:00:00,13.51,13.6,13.51,13.59,1107000.0,10.7761,10.8479,10.7761,10.8399,1107000.0
2009-05-08 14:10:00,13.59,13.67,13.59,13.67,1113800.0,10.8399,10.9037,10.8399,10.9037,1113800.0
2009-05-08 14:20:00,13.67,13.69,13.44,13.65,607000.0,10.9037,10.9197,10.7202,10.8878,607000.0
2009-05-08 14:30:00,13.66,13.72,13.66,13.71,749800.0,10.8957,10.9436,10.8957,10.9356,749800.0
2009-05-08 14:40:00,13.71,13.76,13.68,13.76,609200.0,10.9356,10.9755,10.9117,10.9755,609200.0
2009-05-08 14:50:00,13.76,13.77,13.7,13.71,261200.0,10.9755,10.9835,10.9276,10.9356,261200.0
2009-05-08 15:00:00,13.71,13.73,13.64,13.68,485800.0,10.9356,10.9516,10.8798,10.9117,485800.0
2009-05-08 15:10:00,13.68,13.68,13.62,13.65,432600.0,10.9117,10.9117,10.8638,10.8878,432600.0
2009-05-08 15:20:00,13.65,13.72,13.65,13.68,438600.0,10.8878,10.9436,10.8878,10.9117,438600.0
2009-05-08 15:30:00,13.68,13.71,13.64,13.65,582400.0,10.9117,10.9356,10.8798,10.8878,582400.0
2009-05-08 15:40:00,13.65,13.69,13.64,13.67,1735600.0,10.8878,10.9197,10.8798,10.9037,1735600.0
2009-05-08 15:50:00,13.66,13.7,13.63,13.67,2045200.0,10.8957,10.9276,10.8718,10.9037,2045200.0
2009-05-11 09:30:00,13.4,13.5,13.22,13.24,2266600.0,10.6883,10.7681,10.5448,10.5607,2266600.0
2009-05-11 09:40:00,13.24,13.27,13.19,13.22,1719200.0,10.5607,10.5847,10.5208,10.5448,1719200.0
2009-05-11 09:50:00,13.22,13.3,13.22,13.29,1329800.0,10.5448,10.6086,10.5448,10.6006,1329800.0
2009-05-11 10:00:00,13.3,13.3,13.22,13.24,1108600.0,10.6086,10.6086,10.5448,10.5607,1108600.0
2009-05-11 10:10:00,13.24,13.38,13.24,13.38,655400.0,10.5607,10.6724,10.5607,10.6724,655400.0
2009-05-11 10:20:00,13.38,13.47,13.37,13.37,1085000.0,10.6724,10.7442,10.6644,10.6644,1085000.0
2009-05-11 10:30:00,13.37,13.56,13.33,13.49,556000.0,10.6644,10.816,10.6325,10.7601,556000.0
2009-05-11 10:40:00,13.49,13.56,13.49,13.51,650000.0,10.7601,10.816,10.7601,10.7761,650000.0
2009-05-11 10:50:00,13.51,13.52,13.44,13.45,581200.0,10.7761,10.7841,10.7202,10.7282,581200.0
2009-05-11 11:00:00,13.44,13.49,13.43,13.47,726600.0,10.7202,10.7601,10.7123,10.7442,726600.0
2009-05-11 11:10:00,13.47,13.6,13.46,13.59,1223200.0,10.7442,10.8479,10.7362,10.8399,1223200.0
2009-05-11 11:20:00,13.58,13.59,13.47,13.48,523800.0,10.8319,10.8399,10.7442,10.7522,523800.0
2009-05-11 11:30:00,13.49,13.49,13.41,13.43,1202600.0,10.7601,10.7601,10.6963,10.7123,1202600.0
2009-05-11 11:40:00,13.42,13.43,13.38,13.42,1240800.0,10.7043,10.7123,10.6724,10.7043,1240800.0
2009-05-11 11:50:00,13.42,13.42,13.38,13.38,298400.0,10.7043,10.7043,10.6724,10.6724,298400.0
2009-05-11 12:00:00,13.37,13.45,13.35,13.43,259600.0,10.6644,10.7282,10.6485,10.7123,259600.0
2009-05-11 12:10:00,13.43,13.47,13.42,13.47,278600.0,10.7123,10.7442,10.7043,10.7442,278600.0
2009-05-11 12:20:00,13.47,13.49,13.46,13.49,155000.0,10.7442,10.7601,10.7362,10.7601,155000.0
2009-05-11 12:30:00,13.48,13.53,13.47,13.53,170000.0,10.7522,10.792,10.7442,10.792,170000.0
2009-05-11 12:40:00,13.53,13.56,13.53,13.55,312800.0,10.792,10.816,10.792,10.808,312800.0
2009-05-11 12:50:00,13.54,13.55,13.49,13.52,579200.0,10.8,10.808,10.7601,10.7841,579200.0
2009-05-11 13:00:00,13.52,13.52,13.48,13.52,101400.0,10.7841,10.7841,10.7522,10.7841,101400.0
2009-05-11 13:10:00,13.53,13.6,13.53,13.6,308800.0,10.792,10.8479,10.792,10.8479,308800.0
2009-05-11 13:20:00,13.6,13.63,13.59,13.63,1566600.0,10.8479,10.8718,10.8399,10.8718,1566600.0
2009-05-11 13:30:00,13.63,13.7,13.62,13.69,292400.0,10.8718,10.9276,10.8638,10.9197,292400.0
2009-05-11 13:40:00,13.69,13.74,13.69,13.71,763400.0,10.9197,10.9595,10.9197,10.9356,763400.0
2009-05-11 13:50:00,13.71,13.73,13.67,13.67,318800.0,10.9356,10.9516,10.9037,10.9037,318800.0
2009-05-11 14:00:00,13.67,13.67,13.61,13.63,609000.0,10.9037,10.9037,10.8558,10.8718,609000.0
2009-05-11 14:10:00,13.63,13.65,13.61,13.63,241600.0,10.8718,10.8878,10.8558,10.8718,241600.0
2009-05-11 14:20:00,13.62,13.63,13.61,13.63,185800.0,10.8638,10.8718,10.8558,10.8718,185800.0
2009-05-11 14:30:00,13.63,13.65,13.6,13.61,240000.0,10.8718,10.8878,10.8479,10.8558,240000.0
2009-05-11 14:40:00,13.61,13.64,13.5,13.64,255200.0,10.8558,10.8798,10.7681,10.8798,255200.0
2009-05-11 14:50:00,13.64,13.65,13.6,13.62,613200.0,10.8798,10.8878,10.8479,10.8638,613200.0
2009-05-11 15:00:00,13.62,13.63,13.59,13.61,286400.0,10.8638,10.8718,10.8399,10.8558,286400.0
2009-05-11 15:10:00,13.61,13.63,13.61,13.61,223000.0,10.8558,10.8718,10.8558,10.8558,223000.0
2009-05-11 15:20:00,13.62,13.62,13.54,13.59,954200.0,10.8638,10.8638,10.8,10.8399,954200.0
2009-05-11 15:30:00,13.58,13.58,13.53,13.54,659200.0,10.8319,10.8319,10.792,10.8,659200.0
2009-05-11 15:40:00,13.54,13.57,13.53,13.56,977400.0,10.8,10.8239,10.792,10.816,977400.0
2009-05-11 15:50:00,13.56,13.57,13.49,13.49,2911000.0,10.816,10.8239,10.7601,10.7601,2911000.0
2009-05-12 09:30:00,13.6,13.74,13.55,13.56,1693400.0,10.8479,10.9595,10.808,10.816,1693400.0
2009-05-12 09:40:00,13.56,13.56,13.33,13.34,1421400.0,10.816,10.816,10.6325,10.6405,1421400.0
2009-05-12 09:50:00,13.34,13.43,13.27,13.42,1114200.0,10.6405,10.7123,10.5847,10.7043,1114200.0
2009-05-12 10:00:00,13.41,13.43,13.32,13.33,732000.0,10.6963,10.7123,10.6245,10.6325,732000.0
2009-05-12 10:10:00,13.33,13.35,13.22,13.3,1425400.0,10.6325,10.6485,10.5448,10.6086,1425400.0
2009-05-12 10:20:00,13.3,13.35,13.25,13.26,2093400.0,10.6086,10.6485,10.5687,10.5767,2093400.0
2009-05-12 10:30:00,13.25,13.28,13.18,13.22,1291400.0,10.5687,10.5926,10.5129,10.5448,1291400.0
2009-05-12 10:40:00,13.22,13.26,13.19,13.25,1074000.0,10.5448,10.5767,10.5208,10.5687,1074000.0
2009-05-12 10:50:00,13.25,13.27,13.24,13.26,660200.0,10.5687,10.5847,10.5607,10.5767,660200.0
2009-05-12 11:00:00,13.27,13.35,13.26,13.28,1660600.0,10.5847,10.6485,10.5767,10.5926,1660600.0
2009-05-12 11:10:00,13.29,13.29,13.21,13.22,973800.0,10.6006,10.6006,10.5368,10.5448,973800.0
2009-05-12 11:20:00,13.22,13.22,13.14,13.17,1486200.0,10.5448,10.5448,10.481,10.5049,1486200.0
2009-05-12 11:30:00,13.17,13.22,13.17,13.21,583000.0,10.5049,10.5448,10.5049,10.5368,583000.0
2009-05-12 11:40:00,13.2,13.22,13.17,13.18,415200.0,10.5288,10.5448,10.5049,10.5129,415200.0
2009-05-12 11:50:00,13.18,13.19,13.15,13.18,827400.0,10.5129,10.5208,10.4889,10.5129,827400.0
2009-05-12 12:00:00,13.18,13.19,13.15,13.15,661000.0,10.5129,10.5208,10.4889,10.4889,661000.0
2009-05-12 12:10:00,13.15,13.15,13.11,13.12,971200.0,10.4889,10.4889,10.457,10.465,971200.0
2009-05-12 12:20:00,13.12,13.15,13.12,13.15,320200.0,10.465,10.4889,10.465,10.4889,320200.0
2009-05-12 12:30:00,13.15,13.17,13.13,13.13,502600.0,10.4889,10.5049,10.473,10.473,502600.0
2009-05-12 12:40:00,13.13,13.15,13.11,13.15,827600.0,10.473,10.4889,10.457,10.4889,827600.0
2009-05-12 12:50:00,13.14,13.14,13.07,13.07,665800.0,10.481,10.481,10.4251,10.4251,665800.0
2009-05-12 13:00:00,13.07,13.11,13.06,13.1,417000.0,10.4251,10.457,10.4171,10.4491,417000.0
2009-05-12 13:10:00,13.1,13.11,13.09,13.11,385000.0,10.4491,10.457,10.4411,10.457,385000.0
2009-05-12 13:20:00,13.11,13.15,13.11,13.11,608200.0,10.457,10.4889,10.457,10.457,608200.0
2009-05-12 13:30:00,13.12,13.22,13.1,13.21,765400.0,10.465,10.5448,10.4491,10.5368,765400.0
2009-05-12 13:40:00,13.2,13.21,13.13,13.15,661800.0,10.5288,10.5368,10.473,10.4889,661800.0
2009-05-12 13:50:00,13.15,13.15,13.1,13.11,523200.0,10.4889,10.4889,10.4491,10.457,523200.0
2009-05-12 14:00:00,13.11,13.17,13.08,13.17,412000.0,10.457,10.5049,10.4331,10.5049,412000.0
2009-05-12 14:10:00,13.16,13.17,13.13,13.15,152600.0,10.4969,10.5049,10.473,10.4889,152600.0
2009-05-12 14:20:00,13.15,13.21,13.15,13.18,335800.0,10.4889,10.5368,10.4889,10.5129,335800.0
2009-05-12 14:30:00,13.18,13.21,13.15,13.21,545000.0,10.5129,10.5368,10.4889,10.5368,545000.0
2009-05-12 14:40:00,13.21,13.27,13.2,13.22,585600.0,10.5368,10.5847,10.5288,10.5448,585600.0
2009-05-12 14:50:00,13.22,13.35,13.22,13.31,609800.0,10.5448,10.6485,10.5448,10.6166,609800.0
2009-05-12 15:00:00,13.31,13.38,13.31,13.35,544000.0,10.6166,10.6724,10.6166,10.6485,544000.0
2009-05-12 15:10:00,13.35,13.37,13.28,13.35,753200.0,10.6485,10.6644,10.5926,10.6485,753200.0
2009-05-12 15:20:00,13.35,13.43,13.33,13.38,770200.0,10.6485,10.7123,10.6325,10.6724,770200.0
2009-05-12 15:30:00,13.38,13.4,13.33,13.35,692400.0,10.6724,10.6883,10.6325,10.6485,692400.0
2009-05-12 15:40:00,13.35,13.37,13.31,13.32,1298200.0,10.6485,10.6644,10.6166,10.6245,1298200.0
2009-05-12 15:50:00,13.32,13.34,13.28,13.31,2135600.0,10.6245,10.6405,10.5926,10.6166,2135600.0
2009-05-13 09:30:00,12.99,13.03,12.72,12.78,3025400.0,10.3613,10.3932,10.146,10.1938,3025400.0
2009-05-13 09:40:00,12.78,12.9,12.74,12.88,3325000.0,10.1938,10.2895,10.1619,10.2736,3325000.0
2009-05-13 09:50:00,12.88,12.95,12.87,12.87,1415400.0,10.2736,10.3294,10.2656,10.2656,1415400.0
2009-05-13 10:00:00,12.87,12.87,12.78,12.84,1357400.0,10.2656,10.2656,10.1938,10.2417,1357400.0
2009-05-13 10:10:00,12.84,13.02,12.84,12.99,1345400.0,10.2417,10.3852,10.2417,10.3613,1345400.0
2009-05-13 10:20:00,12.99,13.04,12.93,13.0,682400.0,10.3613,10.4012,10.3135,10.3693,682400.0
2009-05-13 10:30:00,13.0,13.0,12.85,12.9,583800.0,10.3693,10.3693,10.2496,10.2895,583800.0
2009-05-13 10:40:00,12.89,12.89,12.85,12.88,683400.0,10.2815,10.2815,10.2496,10.2736,683400.0
2009-05-13 10:50:00,12.89,12.94,12.87,12.87,599200.0,10.2815,10.3214,10.2656,10.2656,599200.0
2009-05-13 11:00:00,12.87,12.88,12.81,12.82,884600.0,10.2656,10.2736,10.2177,10.2257,884600.0
2009-05-13 11:10:00,12.82,12.84,12.78,12.81,767600.0,10.2257,10.2417,10.1938,10.2177,767600.0
2009-05-13 11:20:00,12.81,12.86,12.81,12.81,783800.0,10.2177,10.2576,10.2177,10.2177,783800.0
2009-05-13 11:30:00,12.81,12.81,12.76,12.78,1177600.0,10.2177,10.2177,10.1779,10.1938,1177600.0
2009-05-13 11:40:00,12.79,12.81,12.76,12.79,711600.0,10.2018,10.2177,10.1779,10.2018,711600.0
2009-05-13 11:50:00,12.8,12.84,12.79,12.83,552400.0,10.2098,10.2417,10.2018,10.2337,552400.0
2009-05-13 12:00:00,12.83,12.85,12.81,12.85,1048200.0,10.2337,10.2496,10.2177,10.2496,1048200.0
2009-05-13 12:10:00,12.85,12.87,12.84,12.85,291400.0,10.2496,10.2656,10.2417,10.2496,291400.0
2009-05-13 12:20:00,12.85,12.87,12.85,12.87,364400.0,10.2496,10.2656,10.2496,10.2656,364400.0
2009-05-13 12:30:00,12.88,12.88,12.85,12.88,329200.0,10.2736,10.2736,10.2496,10.2736,329200.0
2009-05-13 12:40:00,12.88,12.88,12.81,12.82,548200.0,10.2736,10.2736,10.2177,10.2257,548200.0
2009-05-13 12:50:00,12.82,12.83,12.77,12.77,371200.0,10.2257,10.2337,10.1858,10.1858,371200.0
2009-05-13 13:00:00,12.77,12.78,12.71,12.71,1612200.0,10.1858,10.1938,10.138,10.138,1612200.0
2009-05-13 13:10:00,12.71,12.77,12.7,12.76,2923400.0,10.138,10.1858,10.13,10.1779,2923400.0
2009-05-13 13:20:00,12.76,12.76,12.71,12.71,2423800.0,10.1779,10.1779,10.138,10.138,2423800.0
2009-05-13 13:30:00,12.71,12.75,12.68,12.74,1537800.0,10.138,10.1699,10.114,10.1619,1537800.0
2009-05-13 13:40:00,12.75,12.75,12.71,12.72,1114000.0,10.1699,10.1699,10.138,10.146,1114000.0
2009-05-13 13:50:00,12.72,12.83,12.72,12.79,1671600.0,10.146,10.2337,10.146,10.2018,1671600.0
2009-05-13 14:00:00,12.79,12.81,12.72,12.73,732800.0,10.2018,10.2177,10.146,10.1539,732800.0
2009-05-13 14:10:00,12.73,12.78,12.7,12.7,1149200.0,10.1539,10.1938,10.13,10.13,1149200.0
2009-05-13 14:20:00,12.7,12.74,12.68,12.72,941200.0,10.13,10.1619,10.114,10.146,941200.0
2009-05-13 14:30:00,12.72,12.74,12.7,12.72,190800.0,10.146,10.1619,10.13,10.146,190800.0
2009-05-13 14:40:00,12.72,12.75,12.71,12.72,415200.0,10.146,10.1699,10.138,10.146,415200.0
2009-05-13 14:50:00,12.72,12.78,12.71,12.77,960000.0,10.146,10.1938,10.138,10.1858,960000.0
2009-05-13 15:00:00,12.77,12.78,12.71,12.72,751600.0,10.1858,10.1938,10.138,10.146,751600.0
2009-05-13 15:10:00,12.72,12.74,12.69,12.74,534200.0,10.146,10.1619,10.122,10.1619,534200.0
2009-05-13 15:20:00,12.74,12.79,12.71,12.72,411000.0,10.1619,10.2018,10.138,10.146,411000.0
2009-05-13 15:30:00,12.72,12.79,12.72,12.74,541000.0,10.146,10.2018,10.146,10.1619,541000.0
2009-05-13 15:40:00,12.75,12.79,12.71,12.77,1666600.0,10.1699,10.2018,10.138,10.1858,1666600.0
2009-05-13 15:50:00,12.77,12.79,12.72,12.74,3625200.0,10.1858,10.2018,10.146,10.1619,3625200.0
2009-05-14 09:30:00,12.7,13.04,12.61,12.77,2106600.0,10.13,10.4012,10.0582,10.1858,2106600.0
2009-05-14 09:40:00,12.77,12.81,12.63,12.63,1615200.0,10.1858,10.2177,10.0742,10.0742,1615200.0
2009-05-14 09:50:00,12.63,12.71,12.61,12.71,830600.0,10.0742,10.138,10.0582,10.138,830600.0
2009-05-14 10:00:00,12.71,12.9,12.7,12.84,1646600.0,10.138,10.2895,10.13,10.2417,1646600.0
2009-05-14 10:10:00,12.84,12.87,12.81,12.81,1149800.0,10.2417,10.2656,10.2177,10.2177,1149800.0
2009-05-14 10:20:00,12.81,12.9,12.79,12.8,837600.0,10.2177,10.2895,10.2018,10.2098,837600.0
2009-05-14 10:30:00,12.8,12.91,12.8,12.86,393000.0,10.2098,10.2975,10.2098,10.2576,393000.0
2009-05-14 10:40:00,12.86,12.89,12.85,12.85,747600.0,10.2576,10.2815,10.2496,10.2496,747600.0
2009-05-14 10:50:00,12.86,12.98,12.86,12.95,1086400.0,10.2576,10.3533,10.2576,10.3294,1086400.0
2009-05-14 11:00:00,12.96,13.05,12.95,13.04,880200.0,10.3374,10.4092,10.3294,10.4012,880200.0
2009-05-14 11:10:00,13.04,13.09,13.03,13.07,997200.0,10.4012,10.4411,10.3932,10.4251,997200.0
2009-05-14 11:20:00,13.06,13.07,12.99,12.99,557000.0,10.4171,10.4251,10.3613,10.3613,557000.0
2009-05-14 11:30:00,13.01,13.02,12.99,13.0,692600.0,10.3773,10.3852,10.3613,10.3693,692600.0
2009-05-14 11:40:00,13.0,13.01,12.97,12.99,371000.0,10.3693,10.3773,10.3454,10.3613,371000.0
2009-05-14 11:50:00,12.99,13.02,12.98,13.01,138000.0,10.3613,10.3852,10.3533,10.3773,138000.0
2009-05-14 12:00:00,13.02,13.07,13.0,13.04,659400.0,10.3852,10.4251,10.3693,10.4012,659400.0
2009-05-14 12:10:00,13.05,13.1,13.05,13.06,658000.0,10.4092,10.4491,10.4092,10.4171,658000.0
2009-05-14 12:20:00,13.06,13.06,13.02,13.03,421000.0,10.4171,10.4171,10.3852,10.3932,421000.0
2009-05-14 12:30:00,13.03,13.09,13.03,13.09,316400.0,10.3932,10.4411,10.3932,10.4411,316400.0
2009-05-14 12:40:00,13.09,13.09,13.02,13.04,622600.0,10.4411,10.4411,10.3852,10.4012,622600.0
2009-05-14 12:50:00,13.04,13.09,13.04,13.04,171400.0,10.4012,10.4411,10.4012,10.4012,171400.0
2009-05-14 13:00:00,13.04,13.05,13.01,13.04,441000.0,10.4012,10.4092,10.3773,10.4012,441000.0
2009-05-14 13:10:00,13.04,13.06,12.97,12.97,517600.0,10.4012,10.4171,10.3454,10.3454,517600.0
2009-05-14 13:20:00,12.97,12.98,12.93,12.95,530000.0,10.3454,10.3533,10.3135,10.3294,530000.0
2009-05-14 13:30:00,12.95,12.99,12.95,12.97,308800.0,10.3294,10.3613,10.3294,10.3454,308800.0
2009-05-14 13:40:00,12.97,12.98,12.96,12.97,251800.0,10.3454,10.3533,10.3374,10.3454,251800.0
2009-05-14 13:50:00,12.97,13.02,12.97,12.99,798000.0,10.3454,10.3852,10.3454,10.3613,798000.0
2009-05-14 14:00:00,12.99,13.02,12.99,12.99,207600.0,10.3613,10.3852,10.3613,10.3613,207600.0
2009-05-14 14:10:00,12.99,13.01,12.99,13.01,168000.0,10.3613,10.3773,10.3613,10.3773,168000.0
2009-05-14 14:20:00,13.01,13.05,12.99,13.01,477200.0,10.3773,10.4092,10.3613,10.3773,477200.0
2009-05-14 14:30:00,13.01,13.08,12.99,13.08,533600.0,10.3773,10.4331,10.3613,10.4331,533600.0
2009-05-14 14:40:00,13.08,13.08,12.99,13.01,197000.0,10.4331,10.4331,10.3613,10.3773,197000.0
2009-05-14 14:50:00,13.02,13.03,12.99,13.03,226400.0,10.3852,10.3932,10.3613,10.3932,226400.0
2009-05-14 15:00:00,13.02,13.04,12.98,12.98,435000.0,10.3852,10.4012,10.3533,10.3533,435000.0
2009-05-14 15:10:00,12.98,12.98,12.93,12.97,733200.0,10.3533,10.3533,10.3135,10.3454,733200.0
2009-05-14 15:20:00,12.97,12.97,12.93,12.94,474200.0,10.3454,10.3454,10.3135,10.3214,474200.0
2009-05-14 15:30:00,12.94,12.94,12.83,12.83,1235200.0,10.3214,10.3214,10.2337,10.2337,1235200.0
2009-05-14 15:40:00,12.84,12.9,12.84,12.88,2264800.0,10.2417,10.2895,10.2417,10.2736,2264800.0
2009-05-14 15:50:00,12.88,12.93,12.86,12.87,2294200.0,10.2736,10.3135,10.2576,10.2656,2294200.0
2009-05-15 09:30:00,12.79,13.1,12.79,12.94,1074800.0,10.2018,10.4491,10.2018,10.3214,1074800.0
2009-05-15 09:40:00,12.95,12.95,12.8,12.94,1043000.0,10.3294,10.3294,10.2098,10.3214,1043000.0
2009-05-15 09:50:00,12.95,13.09,12.94,12.97,1456400.0,10.3294,10.4411,10.3214,10.3454,1456400.0
2009-05-15 10:00:00,12.97,12.97,12.87,12.97,953400.0,10.3454,10.3454,10.2656,10.3454,953400.0
2009-05-15 10:10:00,12.98,13.02,12.9,13.0,668200.0,10.3533,10.3852,10.2895,10.3693,668200.0
2009-05-15 10:20:00,12.99,13.12,12.98,13.06,1339800.0,10.3613,10.465,10.3533,10.4171,1339800.0
2009-05-15 10:30:00,13.06,13.2,13.06,13.2,1594400.0,10.4171,10.5288,10.4171,10.5288,1594400.0
2009-05-15 10:40:00,13.2,13.22,13.19,13.19,1092200.0,10.5288,10.5448,10.5208,10.5208,1092200.0
2009-05-15 10:50:00,13.19,13.2,13.15,13.18,738800.0,10.5208,10.5288,10.4889,10.5129,738800.0
2009-05-15 11:00:00,13.18,13.19,13.12,13.13,643600.0,10.5129,10.5208,10.465,10.473,643600.0
2009-05-15 11:10:00,13.13,13.17,13.13,13.15,231400.0,10.473,10.5049,10.473,10.4889,231400.0
2009-05-15 11:20:00,13.15,13.16,13.08,13.09,592400.0,10.4889,10.4969,10.4331,10.4411,592400.0
2009-05-15 11:30:00,13.09,13.1,13.04,13.04,402600.0,10.4411,10.4491,10.4012,10.4012,402600.0
2009-05-15 11:40:00,13.04,13.04,13.0,13.0,452800.0,10.4012,10.4012,10.3693,10.3693,452800.0
2009-05-15 11:50:00,13.0,13.01,12.9,12.9,546600.0,10.3693,10.3773,10.2895,10.2895,546600.0
2009-05-15 12:00:00,12.9,12.96,12.89,12.95,305400.0,10.2895,10.3374,10.2815,10.3294,305400.0
2009-05-15 12:10:00,12.95,12.96,12.94,12.94,162200.0,10.3294,10.3374,10.3214,10.3214,162200.0
2009-05-15 12:20:00,12.94,13.0,12.93,12.99,222400.0,10.3214,10.3693,10.3135,10.3613,222400.0
2009-05-15 12:30:00,12.99,13.0,12.97,12.99,170200.0,10.3613,10.3693,10.3454,10.3613,170200.0
2009-05-15 12:40:00,13.0,13.01,12.98,12.99,35200.0,10.3693,10.3773,10.3533,10.3613,35200.0
2009-05-15 12:50:00,12.99,13.01,12.93,12.93,609400.0,10.3613,10.3773,10.3135,10.3135,609400.0
2009-05-15 13:00:00,12.93,12.93,12.79,12.81,5273600.0,10.3135,10.3135,10.2018,10.2177,5273600.0
2009-05-15 13:10:00,12.81,12.84,12.8,12.82,678000.0,10.2177,10.2417,10.2098,10.2257,678000.0
2009-05-15 13:20:00,12.82,12.84,12.8,12.8,217000.0,10.2257,10.2417,10.2098,10.2098,217000.0
2009-05-15 13:30:00,12.8,12.81,12.76,12.78,516000.0,10.2098,10.2177,10.1779,10.1938,516000.0
2009-05-15 13:40:00,12.77,12.81,12.76,12.81,408200.0,10.1858,10.2177,10.1779,10.2177,408200.0
2009-05-15 13:50:00,12.81,12.81,12.79,12.79,408600.0,10.2177,10.2177,10.2018,10.2018,408600.0
2009-05-15 14:00:00,12.79,12.81,12.77,12.81,447400.0,10.2018,10.2177,10.1858,10.2177,447400.0
2009-05-15 14:10:00,12.81,12.85,12.8,12.85,571200.0,10.2177,10.2496,10.2098,10.2496,571200.0
2009-05-15 14:20:00,12.85,12.88,12.85,12.87,202000.0,10.2496,10.2736,10.2496,10.2656,202000.0
2009-05-15 14:30:00,12.87,12.87,12.83,12.86,343400.0,10.2656,10.2656,10.2337,10.2576,343400.0
2009-05-15 14:40:00,12.86,12.86,12.72,12.81,1307000.0,10.2576,10.2576,10.146,10.2177,1307000.0
2009-05-15 14:50:00,12.81,12.86,12.75,12.84,515400.0,10.2177,10.2576,10.1699,10.2417,515400.0
2009-05-15 15:00:00,12.84,12.85,12.79,12.82,351800.0,10.2417,10.2496,10.2018,10.2257,351800.0
2009-05-15 15:10:00,12.82,12.88,12.81,12.83,500200.0,10.2257,10.2736,10.2177,10.2337,500200.0
2009-05-15 15:20:00,12.84,12.9,12.84,12.88,494600.0,10.2417,10.2895,10.2417,10.2736,494600.0
2009-05-15 15:30:00,12.88,12.9,12.83,12.84,662200.0,10.2736,10.2895,10.2337,10.2417,662200.0
2009-05-15 15:40:00,12.85,12.88,12.83,12.87,859800.0,10.2496,10.2736,10.2337,10.2656,859800.0
2009-05-15 15:50:00,12.86,12.87,12.81,12.83,2966800.0,10.2576,10.2656,10.2177,10.2337,2966800.0
2009-05-18 09:30:00,12.99,13.13,12.96,13.06,964200.0,10.3613,10.473,10.3374,10.4171,964200.0
2009-05-18 09:40:00,13.06,13.08,12.98,13.04,664400.0,10.4171,10.4331,10.3533,10.4012,664400.0
2009-05-18 09:50:00,13.04,13.06,13.01,13.02,533000.0,10.4012,10.4171,10.3773,10.3852,533000.0
2009-05-18 10:00:00,13.03,13.03,12.9,12.93,410600.0,10.3932,10.3932,10.2895,10.3135,410600.0
2009-05-18 10:10:00,12.92,12.99,12.91,12.96,221000.0,10.3055,10.3613,10.2975,10.3374,221000.0
2009-05-18 10:20:00,12.97,13.07,12.97,13.02,493800.0,10.3454,10.4251,10.3454,10.3852,493800.0
2009-05-18 10:30:00,13.02,13.04,12.99,13.03,423600.0,10.3852,10.4012,10.3613,10.3932,423600.0
2009-05-18 10:40:00,13.02,13.11,12.99,13.1,360800.0,10.3852,10.457,10.3613,10.4491,360800.0
2009-05-18 10:50:00,13.1,13.13,13.09,13.1,692000.0,10.4491,10.473,10.4411,10.4491,692000.0
2009-05-18 11:00:00,13.11,13.13,13.05,13.06,845000.0,10.457,10.473,10.4092,10.4171,845000.0
2009-05-18 11:10:00,13.05,13.1,13.05,13.06,667800.0,10.4092,10.4491,10.4092,10.4171,667800.0
2009-05-18 11:20:00,13.06,13.12,13.06,13.11,692600.0,10.4171,10.465,10.4171,10.457,692600.0
2009-05-18 11:30:00,13.12,13.14,13.11,13.12,332800.0,10.465,10.481,10.457,10.465,332800.0
2009-05-18 11:40:00,13.12,13.13,13.1,13.1,119200.0,10.465,10.473,10.4491,10.4491,119200.0
2009-05-18 11:50:00,13.09,13.13,13.06,13.06,258600.0,10.4411,10.473,10.4171,10.4171,258600.0
2009-05-18 12:00:00,13.07,13.09,13.07,13.09,103200.0,10.4251,10.4411,10.4251,10.4411,103200.0
2009-05-18 12:10:00,13.09,13.13,13.09,13.09,68400.0,10.4411,10.473,10.4411,10.4411,68400.0
2009-05-18 12:20:00,13.09,13.15,13.09,13.13,197000.0,10.4411,10.4889,10.4411,10.473,197000.0
2009-05-18 12:30:00,13.13,13.15,13.12,13.13,206800.0,10.473,10.4889,10.465,10.473,206800.0
2009-05-18 12:40:00,13.13,13.19,13.13,13.19,543400.0,10.473,10.5208,10.473,10.5208,543400.0
2009-05-18 12:50:00,13.2,13.2,13.17,13.18,158400.0,10.5288,10.5288,10.5049,10.5129,158400.0
2009-05-18 13:00:00,13.18,13.19,13.11,13.12,374000.0,10.5129,10.5208,10.457,10.465,374000.0
2009-05-18 13:10:00,13.11,13.17,13.11,13.15,233200.0,10.457,10.5049,10.457,10.4889,233200.0
2009-05-18 13:20:00,13.15,13.17,13.14,13.17,443800.0,10.4889,10.5049,10.481,10.5049,443800.0
2009-05-18 13:30:00,13.18,13.18,13.14,13.17,350800.0,10.5129,10.5129,10.481,10.5049,350800.0
2009-05-18 13:40:00,13.17,13.17,13.13,13.14,131200.0,10.5049,10.5049,10.473,10.481,131200.0
2009-05-18 13:50:00,13.15,13.2,13.15,13.15,480200.0,10.4889,10.5288,10.4889,10.4889,480200.0
2009-05-18 14:00:00,13.15,13.18,13.15,13.17,43600.0,10.4889,10.5129,10.4889,10.5049,43600.0
2009-05-18 14:10:00,13.17,13.21,13.16,13.17,125800.0,10.5049,10.5368,10.4969,10.5049,125800.0
2009-05-18 14:20:00,13.17,13.17,13.13,13.15,82200.0,10.5049,10.5049,10.473,10.4889,82200.0
2009-05-18 14:30:00,13.15,13.2,13.15,13.18,125600.0,10.4889,10.5288,10.4889,10.5129,125600.0
2009-05-18 14:40:00,13.18,13.26,13.15,13.26,823400.0,10.5129,10.5767,10.4889,10.5767,823400.0
2009-05-18 14:50:00,13.26,13.28,13.24,13.26,492400.0,10.5767,10.5926,10.5607,10.5767,492400.0
2009-05-18 15:00:00,13.26,13.28,13.22,13.26,127400.0,10.5767,10.5926,10.5448,10.5767,127400.0
2009-05-18 15:10:00,13.27,13.28,13.22,13.24,353800.0,10.5847,10.5926,10.5448,10.5607,353800.0
2009-05-18 15:20:00,13.24,13.26,13.21,13.21,216400.0,10.5607,10.5767,10.5368,10.5368,216400.0
2009-05-18 15:30:00,13.22,13.27,13.2,13.27,468200.0,10.5448,10.5847,10.5288,10.5847,468200.0
2009-05-18 15:40:00,13.27,13.31,13.23,13.31,1279000.0,10.5847,10.6166,10.5527,10.6166,1279000.0
2009-05-18 15:50:00,13.31,13.33,13.29,13.29,2552400.0,10.6166,10.6325,10.6006,10.6006,2552400.0
2009-05-19 09:30:00,13.27,13.4,13.17,13.4,1663400.0,10.5847,10.6883,10.5049,10.6883,1663400.0
2009-05-19 09:40:00,13.4,13.4,13.22,13.3,1929800.0,10.6883,10.6883,10.5448,10.6086,1929800.0
2009-05-19 09:50:00,13.3,13.31,13.19,13.28,1107800.0,10.6086,10.6166,10.5208,10.5926,1107800.0
2009-05-19 10:00:00,13.27,13.33,13.22,13.3,840400.0,10.5847,10.6325,10.5448,10.6086,840400.0
2009-05-19 10:10:00,13.31,13.35,13.28,13.34,593600.0,10.6166,10.6485,10.5926,10.6405,593600.0
2009-05-19 10:20:00,13.34,13.4,13.27,13.38,370400.0,10.6405,10.6883,10.5847,10.6724,370400.0
2009-05-19 10:30:00,13.39,13.45,13.38,13.45,363800.0,10.6804,10.7282,10.6724,10.7282,363800.0
2009-05-19 10:40:00,13.45,13.46,13.38,13.4,565800.0,10.7282,10.7362,10.6724,10.6883,565800.0
2009-05-19 10:50:00,13.4,13.42,13.38,13.4,212200.0,10.6883,10.7043,10.6724,10.6883,212200.0
2009-05-19 11:00:00,13.4,13.46,13.35,13.36,420400.0,10.6883,10.7362,10.6485,10.6564,420400.0
2009-05-19 11:10:00,13.36,13.37,13.29,13.34,1185800.0,10.6564,10.6644,10.6006,10.6405,1185800.0
2009-05-19 11:20:00,13.34,13.38,13.34,13.38,632200.0,10.6405,10.6724,10.6405,10.6724,632200.0
2009-05-19 11:30:00,13.38,13.43,13.38,13.42,835800.0,10.6724,10.7123,10.6724,10.7043,835800.0
2009-05-19 11:40:00,13.42,13.44,13.4,13.44,252200.0,10.7043,10.7202,10.6883,10.7202,252200.0
2009-05-19 11:50:00,13.44,13.45,13.42,13.42,309400.0,10.7202,10.7282,10.7043,10.7043,309400.0
2009-05-19 12:00:00,13.43,13.48,13.42,13.47,170800.0,10.7123,10.7522,10.7043,10.7442,170800.0
2009-05-19 12:10:00,13.47,13.52,13.46,13.52,322800.0,10.7442,10.7841,10.7362,10.7841,322800.0
2009-05-19 12:20:00,13.52,13.53,13.49,13.51,478200.0,10.7841,10.792,10.7601,10.7761,478200.0
2009-05-19 12:30:00,13.51,13.53,13.48,13.49,440000.0,10.7761,10.792,10.7522,10.7601,440000.0
2009-05-19 12:40:00,13.49,13.5,13.49,13.49,217000.0,10.7601,10.7681,10.7601,10.7601,217000.0
2009-05-19 12:50:00,13.49,13.49,13.4,13.42,1405400.0,10.7601,10.7601,10.6883,10.7043,1405400.0
2009-05-19 13:00:00,13.42,13.5,13.42,13.49,319000.0,10.7043,10.7681,10.7043,10.7601,319000.0
2009-05-19 13:10:00,13.49,13.51,13.46,13.51,318000.0,10.7601,10.7761,10.7362,10.7761,318000.0
2009-05-19 13:20:00,13.51,13.56,13.51,13.56,358800.0,10.7761,10.816,10.7761,10.816,358800.0
2009-05-19 13:30:00,13.56,13.57,13.51,13.55,152200.0,10.816,10.8239,10.7761,10.808,152200.0
2009-05-19 13:40:00,13.56,13.56,13.51,13.53,236800.0,10.816,10.816,10.7761,10.792,236800.0
2009-05-19 13:50:00,13.53,13.54,13.5,13.53,124800.0,10.792,10.8,10.7681,10.792,124800.0
2009-05-19 14:00:00,13.53,13.53,13.47,13.52,487000.0,10.792,10.792,10.7442,10.7841,487000.0
2009-05-19 14:10:00,13.51,13.51,13.48,13.5,96200.0,10.7761,10.7761,10.7522,10.7681,96200.0
2009-05-19 14:20:00,13.5,13.54,13.49,13.54,100800.0,10.7681,10.8,10.7601,10.8,100800.0
2009-05-19 14:30:00,13.54,13.56,13.51,13.56,738800.0,10.8,10.816,10.7761,10.816,738800.0
2009-05-19 14:40:00,13.55,13.6,13.55,13.58,490200.0,10.808,10.8479,10.808,10.8319,490200.0
2009-05-19 14:50:00,13.58,13.58,13.55,13.55,317400.0,10.8319,10.8319,10.808,10.808,317400.0
2009-05-19 15:00:00,13.55,13.6,13.54,13.58,987800.0,10.808,10.8479,10.8,10.8319,987800.0
2009-05-19 15:10:00,13.58,13.58,13.51,13.56,835200.0,10.8319,10.8319,10.7761,10.816,835200.0
2009-05-19 15:20:00,13.56,13.56,13.53,13.54,339000.0,10.816,10.816,10.792,10.8,339000.0
2009-05-19 15:30:00,13.54,13.54,13.44,13.5,660600.0,10.8,10.8,10.7202,10.7681,660600.0
2009-05-19 15:40:00,13.5,13.52,13.44,13.44,913200.0,10.7681,10.7841,10.7202,10.7202,913200.0
2009-05-19 15:50:00,13.43,13.47,13.42,13.44,2028600.0,10.7123,10.7442,10.7043,10.7202,2028600.0
2009-05-20 09:30:00,13.63,13.85,13.56,13.57,2079200.0,10.8718,11.0473,10.816,10.8239,2079200.0
2009-05-20 09:40:00,13.58,13.79,13.58,13.76,1719600.0,10.8319,10.9994,10.8319,10.9755,1719600.0
2009-05-20 09:50:00,13.76,13.9,13.75,13.9,2939400.0,10.9755,11.0872,10.9675,11.0872,2939400.0
2009-05-20 10:00:00,13.9,13.99,13.85,13.96,1226000.0,11.0872,11.159,11.0473,11.135,1226000.0
2009-05-20 10:10:00,13.95,13.97,13.91,13.95,1912200.0,11.127,11.143,11.0951,11.127,1912200.0
2009-05-20 10:20:00,13.95,13.98,13.88,13.88,1371800.0,11.127,11.151,11.0712,11.0712,1371800.0
2009-05-20 10:30:00,13.88,13.9,13.84,13.84,856800.0,11.0712,11.0872,11.0393,11.0393,856800.0
2009-05-20 10:40:00,13.83,13.84,13.74,13.77,463800.0,11.0313,11.0393,10.9595,10.9835,463800.0
2009-05-20 10:50:00,13.77,13.78,13.71,13.72,337000.0,10.9835,10.9914,10.9356,10.9436,337000.0
2009-05-20 11:00:00,13.72,13.76,13.65,13.65,551800.0,10.9436,10.9755,10.8878,10.8878,551800.0
2009-05-20 11:10:00,13.65,13.67,13.62,13.63,971400.0,10.8878,10.9037,10.8638,10.8718,971400.0
2009-05-20 11:20:00,13.63,13.64,13.57,13.58,791400.0,10.8718,10.8798,10.8239,10.8319,791400.0
2009-05-20 11:30:00,13.58,13.68,13.58,13.65,674600.0,10.8319,10.9117,10.8319,10.8878,674600.0
2009-05-20 11:40:00,13.65,13.68,13.61,13.61,162600.0,10.8878,10.9117,10.8558,10.8558,162600.0
2009-05-20 11:50:00,13.61,13.63,13.53,13.53,662600.0,10.8558,10.8718,10.792,10.792,662600.0
2009-05-20 12:00:00,13.53,13.58,13.5,13.53,1619400.0,10.792,10.8319,10.7681,10.792,1619400.0
2009-05-20 12:10:00,13.54,13.58,13.53,13.56,532200.0,10.8,10.8319,10.792,10.816,532200.0
2009-05-20 12:20:00,13.56,13.56,13.49,13.49,1071000.0,10.816,10.816,10.7601,10.7601,1071000.0
2009-05-20 12:30:00,13.49,13.49,13.36,13.37,1138400.0,10.7601,10.7601,10.6564,10.6644,1138400.0
2009-05-20 12:40:00,13.37,13.43,13.36,13.4,695400.0,10.6644,10.7123,10.6564,10.6883,695400.0
2009-05-20 12:50:00,13.4,13.41,13.3,13.31,205600.0,10.6883,10.6963,10.6086,10.6166,205600.0
2009-05-20 13:00:00,13.3,13.43,13.28,13.34,333600.0,10.6086,10.7123,10.5926,10.6405,333600.0
2009-05-20 13:10:00,13.33,13.36,13.31,13.31,129200.0,10.6325,10.6564,10.6166,10.6166,129200.0
2009-05-20 13:20:00,13.3,13.36,13.26,13.36,278600.0,10.6086,10.6564,10.5767,10.6564,278600.0
2009-05-20 13:30:00,13.35,13.41,13.33,13.4,242600.0,10.6485,10.6963,10.6325,10.6883,242600.0
2009-05-20 13:40:00,13.4,13.51,13.4,13.47,1298600.0,10.6883,10.7761,10.6883,10.7442,1298600.0
2009-05-20 13:50:00,13.48,13.48,13.44,13.45,1439600.0,10.7522,10.7522,10.7202,10.7282,1439600.0
2009-05-20 14:00:00,13.45,13.47,13.37,13.4,995800.0,10.7282,10.7442,10.6644,10.6883,995800.0
2009-05-20 14:10:00,13.4,13.47,13.38,13.47,500400.0,10.6883,10.7442,10.6724,10.7442,500400.0
2009-05-20 14:20:00,13.48,13.52,13.45,13.45,666600.0,10.7522,10.7841,10.7282,10.7282,666600.0
2009-05-20 14:30:00,13.45,13.47,13.37,13.45,276800.0,10.7282,10.7442,10.6644,10.7282,276800.0
2009-05-20 14:40:00,13.45,13.54,13.44,13.51,570800.0,10.7282,10.8,10.7202,10.7761,570800.0
2009-05-20 14:50:00,13.51,13.55,13.47,13.49,364800.0,10.7761,10.808,10.7442,10.7601,364800.0
2009-05-20 15:00:00,13.49,13.49,13.4,13.4,594200.0,10.7601,10.7601,10.6883,10.6883,594200.0
2009-05-20 15:10:00,13.4,13.41,13.35,13.38,774600.0,10.6883,10.6963,10.6485,10.6724,774600.0
2009-05-20 15:20:00,13.38,13.38,13.3,13.36,1469800.0,10.6724,10.6724,10.6086,10.6564,1469800.0
2009-05-20 15:30:00,13.36,13.36,13.29,13.31,1563800.0,10.6564,10.6564,10.6006,10.6166,1563800.0
2009-05-20 15:40:00,13.31,13.33,13.21,13.25,1302800.0,10.6166,10.6325,10.5368,10.5687,1302800.0
2009-05-20 15:50:00,13.26,13.29,13.22,13.26,2219800.0,10.5767,10.6006,10.5448,10.5767,2219800.0
2009-05-21 09:30:00,13.17,13.17,13.01,13.05,1178800.0,10.5049,10.5049,10.3773,10.4092,1178800.0
2009-05-21 09:40:00,13.05,13.29,13.03,13.26,1261800.0,10.4092,10.6006,10.3932,10.5767,1261800.0
2009-05-21 09:50:00,13.26,13.33,13.17,13.19,1522200.0,10.5767,10.6325,10.5049,10.5208,1522200.0
2009-05-21 10:00:00,13.19,13.27,13.15,13.26,1174400.0,10.5208,10.5847,10.4889,10.5767,1174400.0
2009-05-21 10:10:00,13.26,13.27,13.12,13.13,748200.0,10.5767,10.5847,10.465,10.473,748200.0
2009-05-21 10:20:00,13.13,13.15,13.06,13.09,646800.0,10.473,10.4889,10.4171,10.4411,646800.0
2009-05-21 10:30:00,13.09,13.13,13.08,13.12,446600.0,10.4411,10.473,10.4331,10.465,446600.0
2009-05-21 10:40:00,13.12,13.19,13.12,13.14,638600.0,10.465,10.5208,10.465,10.481,638600.0
2009-05-21 10:50:00,13.15,13.15,13.05,13.06,734600.0,10.4889,10.4889,10.4092,10.4171,734600.0
2009-05-21 11:00:00,13.06,13.07,12.99,12.99,733000.0,10.4171,10.4251,10.3613,10.3613,733000.0
2009-05-21 11:10:00,12.99,13.08,12.99,13.06,408400.0,10.3613,10.4331,10.3613,10.4171,408400.0
2009-05-21 11:20:00,13.06,13.07,13.02,13.04,333800.0,10.4171,10.4251,10.3852,10.4012,333800.0
2009-05-21 11:30:00,13.04,13.1,13.03,13.08,390600.0,10.4012,10.4491,10.3932,10.4331,390600.0
2009-05-21 11:40:00,13.08,13.11,13.06,13.1,279800.0,10.4331,10.457,10.4171,10.4491,279800.0
2009-05-21 11:50:00,13.1,13.13,13.09,13.12,242400.0,10.4491,10.473,10.4411,10.465,242400.0
2009-05-21 12:00:00,13.12,13.15,13.1,13.14,1115000.0,10.465,10.4889,10.4491,10.481,1115000.0
2009-05-21 12:10:00,13.14,13.14,13.09,13.1,375400.0,10.481,10.481,10.4411,10.4491,375400.0
2009-05-21 12:20:00,13.09,13.1,13.08,13.09,657400.0,10.4411,10.4491,10.4331,10.4411,657400.0
2009-05-21 12:30:00,13.08,13.18,13.08,13.15,314400.0,10.4331,10.5129,10.4331,10.4889,314400.0
2009-05-21 12:40:00,13.15,13.15,13.08,13.11,205200.0,10.4889,10.4889,10.4331,10.457,205200.0
2009-05-21 12:50:00,13.11,13.14,13.06,13.12,214800.0,10.457,10.481,10.4171,10.465,214800.0
2009-05-21 13:00:00,13.12,13.16,13.1,13.1,152000.0,10.465,10.4969,10.4491,10.4491,152000.0
2009-05-21 13:10:00,13.1,13.1,13.06,13.06,246600.0,10.4491,10.4491,10.4171,10.4171,246600.0
2009-05-21 13:20:00,13.06,13.07,13.02,13.03,180200.0,10.4171,10.4251,10.3852,10.3932,180200.0
2009-05-21 13:30:00,13.03,13.04,12.99,13.0,163200.0,10.3932,10.4012,10.3613,10.3693,163200.0
2009-05-21 13:40:00,12.99,13.06,12.98,13.02,485000.0,10.3613,10.4171,10.3533,10.3852,485000.0
2009-05-21 13:50:00,13.02,13.06,13.0,13.01,204800.0,10.3852,10.4171,10.3693,10.3773,204800.0
2009-05-21 14:00:00,13.01,13.06,12.93,12.93,970800.0,10.3773,10.4171,10.3135,10.3135,970800.0
2009-05-21 14:10:00,12.94,12.94,12.9,12.93,406200.0,10.3214,10.3214,10.2895,10.3135,406200.0
2009-05-21 14:20:00,12.93,12.97,12.91,12.95,495600.0,10.3135,10.3454,10.2975,10.3294,495600.0
2009-05-21 14:30:00,12.95,12.96,12.91,12.93,961600.0,10.3294,10.3374,10.2975,10.3135,961600.0
2009-05-21 14:40:00,12.93,12.93,12.87,12.87,907000.0,10.3135,10.3135,10.2656,10.2656,907000.0
2009-05-21 14:50:00,12.87,12.89,12.84,12.89,1680400.0,10.2656,10.2815,10.2417,10.2815,1680400.0
2009-05-21 15:00:00,12.89,12.94,12.88,12.88,672000.0,10.2815,10.3214,10.2736,10.2736,672000.0
2009-05-21 15:10:00,12.88,12.93,12.88,12.92,1058200.0,10.2736,10.3135,10.2736,10.3055,1058200.0
2009-05-21 15:20:00,12.91,12.92,12.88,12.9,943400.0,10.2975,10.3055,10.2736,10.2895,943400.0
2009-05-21 15:30:00,12.9,13.02,12.9,12.98,2097200.0,10.2895,10.3852,10.2895,10.3533,2097200.0
2009-05-21 15:40:00,12.98,13.03,12.93,12.97,1641800.0,10.3533,10.3932,10.3135,10.3454,1641800.0
2009-05-21 15:50:00,12.97,13.02,12.95,13.01,2473000.0,10.3454,10.3852,10.3294,10.3773,2473000.0
2009-05-22 09:30:00,13.15,13.29,13.13,13.14,2217000.0,10.4889,10.6006,10.473,10.481,2217000.0
2009-05-22 09:40:00,13.14,13.2,12.97,12.97,1598800.0,10.481,10.5288,10.3454,10.3454,1598800.0
2009-05-22 09:50:00,12.97,12.97,12.87,12.96,807800.0,10.3454,10.3454,10.2656,10.3374,807800.0
2009-05-22 10:00:00,12.97,13.06,12.93,12.99,277400.0,10.3454,10.4171,10.3135,10.3613,277400.0
2009-05-22 10:10:00,12.99,13.12,12.99,13.1,560200.0,10.3613,10.465,10.3613,10.4491,560200.0
2009-05-22 10:20:00,13.1,13.17,13.1,13.12,889400.0,10.4491,10.5049,10.4491,10.465,889400.0
2009-05-22 10:30:00,13.11,13.13,13.05,13.08,177200.0,10.457,10.473,10.4092,10.4331,177200.0
2009-05-22 10:40:00,13.07,13.21,13.07,13.21,962600.0,10.4251,10.5368,10.4251,10.5368,962600.0
2009-05-22 10:50:00,13.21,13.22,13.16,13.17,534200.0,10.5368,10.5448,10.4969,10.5049,534200.0
2009-05-22 11:00:00,13.17,13.22,13.14,13.22,424600.0,10.5049,10.5448,10.481,10.5448,424600.0
2009-05-22 11:10:00,13.22,13.22,13.19,13.2,543600.0,10.5448,10.5448,10.5208,10.5288,543600.0
2009-05-22 11:20:00,13.2,13.22,13.15,13.16,182600.0,10.5288,10.5448,10.4889,10.4969,182600.0
2009-05-22 11:30:00,13.16,13.18,13.15,13.15,99400.0,10.4969,10.5129,10.4889,10.4889,99400.0
2009-05-22 11:40:00,13.15,13.21,13.15,13.21,67800.0,10.4889,10.5368,10.4889,10.5368,67800.0
2009-05-22 11:50:00,13.21,13.23,13.15,13.18,125400.0,10.5368,10.5527,10.4889,10.5129,125400.0
2009-05-22 12:00:00,13.18,13.21,13.17,13.19,105600.0,10.5129,10.5368,10.5049,10.5208,105600.0
2009-05-22 12:10:00,13.19,13.23,13.19,13.21,711000.0,10.5208,10.5527,10.5208,10.5368,711000.0
2009-05-22 12:20:00,13.21,13.22,13.13,13.13,294400.0,10.5368,10.5448,10.473,10.473,294400.0
2009-05-22 12:30:00,13.14,13.17,13.13,13.17,310600.0,10.481,10.5049,10.473,10.5049,310600.0
2009-05-22 12:40:00,13.17,13.2,13.15,13.15,433400.0,10.5049,10.5288,10.4889,10.4889,433400.0
2009-05-22 12:50:00,13.15,13.23,13.15,13.22,102600.0,10.4889,10.5527,10.4889,10.5448,102600.0
2009-05-22 13:00:00,13.22,13.27,13.22,13.24,506200.0,10.5448,10.5847,10.5448,10.5607,506200.0
2009-05-22 13:10:00,13.24,13.25,13.21,13.22,192600.0,10.5607,10.5687,10.5368,10.5448,192600.0
2009-05-22 13:20:00,13.21,13.22,13.18,13.18,648800.0,10.5368,10.5448,10.5129,10.5129,648800.0
2009-05-22 13:30:00,13.18,13.18,13.13,13.15,346000.0,10.5129,10.5129,10.473,10.4889,346000.0
2009-05-22 13:40:00,13.15,13.2,13.15,13.18,213800.0,10.4889,10.5288,10.4889,10.5129,213800.0
2009-05-22 13:50:00,13.18,13.2,13.15,13.18,145200.0,10.5129,10.5288,10.4889,10.5129,145200.0
2009-05-22 14:00:00,13.19,13.22,13.18,13.19,214400.0,10.5208,10.5448,10.5129,10.5208,214400.0
2009-05-22 14:10:00,13.18,13.2,13.17,13.2,210600.0,10.5129,10.5288,10.5049,10.5288,210600.0
2009-05-22 14:20:00,13.2,13.21,13.19,13.2,256800.0,10.5288,10.5368,10.5208,10.5288,256800.0
2009-05-22 14:30:00,13.2,13.22,13.18,13.22,169000.0,10.5288,10.5448,10.5129,10.5448,169000.0
2009-05-22 14:40:00,13.22,13.24,13.2,13.21,606000.0,10.5448,10.5607,10.5288,10.5368,606000.0
2009-05-22 14:50:00,13.21,13.25,13.19,13.25,440200.0,10.5368,10.5687,10.5208,10.5687,440200.0
2009-05-22 15:00:00,13.24,13.25,13.21,13.22,164600.0,10.5607,10.5687,10.5368,10.5448,164600.0
2009-05-22 15:10:00,13.22,13.26,13.16,13.18,155600.0,10.5448,10.5767,10.4969,10.5129,155600.0
2009-05-22 15:20:00,13.17,13.2,13.15,13.18,907800.0,10.5049,10.5288,10.4889,10.5129,907800.0
2009-05-22 15:30:00,13.17,13.25,13.16,13.22,548000.0,10.5049,10.5687,10.4969,10.5448,548000.0
2009-05-22 15:40:00,13.22,13.22,13.13,13.17,863000.0,10.5448,10.5448,10.473,10.5049,863000.0
2009-05-22 15:50:00,13.16,13.17,13.09,13.1,2020600.0,10.4969,10.5049,10.4411,10.4491,2020600.0
2009-05-26 09:30:00,12.92,13.22,12.89,13.2,1042200.0,10.3055,10.5448,10.2815,10.5288,1042200.0
2009-05-26 09:40:00,13.19,13.38,13.19,13.37,1397600.0,10.5208,10.6724,10.5208,10.6644,1397600.0
2009-05-26 09:50:00,13.37,13.4,13.31,13.35,1126800.0,10.6644,10.6883,10.6166,10.6485,1126800.0
2009-05-26 10:00:00,13.36,13.68,13.36,13.57,5313600.0,10.6564,10.9117,10.6564,10.8239,5313600.0
2009-05-26 10:10:00,13.57,13.65,13.48,13.53,5527200.0,10.8239,10.8878,10.7522,10.792,5527200.0
2009-05-26 10:20:00,13.52,13.52,13.42,13.49,1252800.0,10.7841,10.7841,10.7043,10.7601,1252800.0
2009-05-26 10:30:00,13.49,13.56,13.47,13.49,823000.0,10.7601,10.816,10.7442,10.7601,823000.0
2009-05-26 10:40:00,13.49,13.52,13.47,13.5,790600.0,10.7601,10.7841,10.7442,10.7681,790600.0
2009-05-26 10:50:00,13.5,13.56,13.49,13.53,1344800.0,10.7681,10.816,10.7601,10.792,1344800.0
2009-05-26 11:00:00,13.53,13.56,13.53,13.53,693400.0,10.792,10.816,10.792,10.792,693400.0
2009-05-26 11:10:00,13.53,13.56,13.48,13.56,1206000.0,10.792,10.816,10.7522,10.816,1206000.0
2009-05-26 11:20:00,13.56,13.58,13.55,13.56,1252400.0,10.816,10.8319,10.808,10.816,1252400.0
2009-05-26 11:30:00,13.56,13.57,13.49,13.51,521800.0,10.816,10.8239,10.7601,10.7761,521800.0
2009-05-26 11:40:00,13.51,13.62,13.51,13.59,961200.0,10.7761,10.8638,10.7761,10.8399,961200.0
2009-05-26 11:50:00,13.59,13.6,13.56,13.59,346000.0,10.8399,10.8479,10.816,10.8399,346000.0
2009-05-26 12:00:00,13.59,13.6,13.55,13.56,321000.0,10.8399,10.8479,10.808,10.816,321000.0
2009-05-26 12:10:00,13.55,13.59,13.53,13.58,649800.0,10.808,10.8399,10.792,10.8319,649800.0
2009-05-26 12:20:00,13.58,13.61,13.58,13.6,79200.0,10.8319,10.8558,10.8319,10.8479,79200.0
2009-05-26 12:30:00,13.6,13.6,13.57,13.58,40400.0,10.8479,10.8479,10.8239,10.8319,40400.0
2009-05-26 12:40:00,13.57,13.68,13.57,13.68,926400.0,10.8239,10.9117,10.8239,10.9117,926400.0
2009-05-26 12:50:00,13.68,13.69,13.65,13.65,220400.0,10.9117,10.9197,10.8878,10.8878,220400.0
2009-05-26 13:00:00,13.66,13.69,13.64,13.64,526800.0,10.8957,10.9197,10.8798,10.8798,526800.0
2009-05-26 13:10:00,13.64,13.66,13.63,13.65,123000.0,10.8798,10.8957,10.8718,10.8878,123000.0
2009-05-26 13:20:00,13.65,13.66,13.61,13.65,148800.0,10.8878,10.8957,10.8558,10.8878,148800.0
2009-05-26 13:30:00,13.65,13.67,13.63,13.65,99400.0,10.8878,10.9037,10.8718,10.8878,99400.0
2009-05-26 13:40:00,13.65,13.67,13.63,13.65,254000.0,10.8878,10.9037,10.8718,10.8878,254000.0
2009-05-26 13:50:00,13.65,13.67,13.63,13.66,193400.0,10.8878,10.9037,10.8718,10.8957,193400.0
2009-05-26 14:00:00,13.66,13.68,13.65,13.68,223000.0,10.8957,10.9117,10.8878,10.9117,223000.0
2009-05-26 14:10:00,13.68,13.71,13.66,13.69,231800.0,10.9117,10.9356,10.8957,10.9197,231800.0
2009-05-26 14:20:00,13.69,13.7,13.65,13.68,260000.0,10.9197,10.9276,10.8878,10.9117,260000.0
2009-05-26 14:30:00,13.69,13.71,13.68,13.68,156400.0,10.9197,10.9356,10.9117,10.9117,156400.0
2009-05-26 14:40:00,13.68,13.72,13.67,13.67,161000.0,10.9117,10.9436,10.9037,10.9037,161000.0
2009-05-26 14:50:00,13.66,13.67,13.6,13.6,319200.0,10.8957,10.9037,10.8479,10.8479,319200.0
2009-05-26 15:00:00,13.6,13.63,13.59,13.63,565000.0,10.8479,10.8718,10.8399,10.8718,565000.0
2009-05-26 15:10:00,13.64,13.67,13.55,13.56,1179800.0,10.8798,10.9037,10.808,10.816,1179800.0
2009-05-26 15:20:00,13.56,13.6,13.54,13.58,1079000.0,10.816,10.8479,10.8,10.8319,1079000.0
2009-05-26 15:30:00,13.58,13.64,13.56,13.64,1502800.0,10.8319,10.8798,10.816,10.8798,1502800.0
2009-05-26 15:40:00,13.64,13.65,13.56,13.62,2098000.0,10.8798,10.8878,10.816,10.8638,2098000.0
2009-05-26 15:50:00,13.62,13.68,13.6,13.63,3621800.0,10.8638,10.9117,10.8479,10.8718,3621800.0
2009-05-27 09:30:00,13.61,13.63,13.57,13.62,683000.0,10.8558,10.8718,10.8239,10.8638,683000.0
2009-05-27 09:40:00,13.62,13.74,13.56,13.74,513400.0,10.8638,10.9595,10.816,10.9595,513400.0
2009-05-27 09:50:00,13.74,13.9,13.72,13.86,1846600.0,10.9595,11.0872,10.9436,11.0553,1846600.0
2009-05-27 10:00:00,13.87,13.94,13.7,13.73,1372000.0,11.0632,11.1191,10.9276,10.9516,1372000.0
2009-05-27 10:10:00,13.73,13.82,13.72,13.82,348000.0,10.9516,11.0234,10.9436,11.0234,348000.0
2009-05-27 10:20:00,13.82,13.92,13.82,13.83,689600.0,11.0234,11.1031,11.0234,11.0313,689600.0
2009-05-27 10:30:00,13.83,13.91,13.79,13.88,424000.0,11.0313,11.0951,10.9994,11.0712,424000.0
2009-05-27 10:40:00,13.88,13.92,13.85,13.9,438800.0,11.0712,11.1031,11.0473,11.0872,438800.0
2009-05-27 10:50:00,13.9,13.94,13.86,13.92,298200.0,11.0872,11.1191,11.0553,11.1031,298200.0
2009-05-27 11:00:00,13.92,13.92,13.87,13.88,189200.0,11.1031,11.1031,11.0632,11.0712,189200.0
2009-05-27 11:10:00,13.87,13.88,13.85,13.87,176200.0,11.0632,11.0712,11.0473,11.0632,176200.0
2009-05-27 11:20:00,13.87,13.92,13.86,13.9,314800.0,11.0632,11.1031,11.0553,11.0872,314800.0
2009-05-27 11:30:00,13.9,13.95,13.88,13.94,162200.0,11.0872,11.127,11.0712,11.1191,162200.0
2009-05-27 11:40:00,13.93,13.93,13.88,13.89,173600.0,11.1111,11.1111,11.0712,11.0792,173600.0
2009-05-27 11:50:00,13.89,13.91,13.85,13.9,110800.0,11.0792,11.0951,11.0473,11.0872,110800.0
2009-05-27 12:00:00,13.9,13.92,13.85,13.85,332600.0,11.0872,11.1031,11.0473,11.0473,332600.0
2009-05-27 12:10:00,13.86,13.9,13.84,13.88,311400.0,11.0553,11.0872,11.0393,11.0712,311400.0
2009-05-27 12:20:00,13.88,13.88,13.8,13.8,504600.0,11.0712,11.0712,11.0074,11.0074,504600.0
2009-05-27 12:30:00,13.8,13.81,13.75,13.76,315600.0,11.0074,11.0154,10.9675,10.9755,315600.0
2009-05-27 12:40:00,13.76,13.79,13.74,13.75,303200.0,10.9755,10.9994,10.9595,10.9675,303200.0
2009-05-27 12:50:00,13.75,13.75,13.68,13.72,149600.0,10.9675,10.9675,10.9117,10.9436,149600.0
2009-05-27 13:00:00,13.72,13.8,13.72,13.75,324400.0,10.9436,11.0074,10.9436,10.9675,324400.0
2009-05-27 13:10:00,13.75,13.81,13.74,13.79,193400.0,10.9675,11.0154,10.9595,10.9994,193400.0
2009-05-27 13:20:00,13.79,13.79,13.76,13.78,115200.0,10.9994,10.9994,10.9755,10.9914,115200.0
2009-05-27 13:30:00,13.78,13.78,13.63,13.63,230400.0,10.9914,10.9914,10.8718,10.8718,230400.0
2009-05-27 13:40:00,13.63,13.67,13.56,13.57,346000.0,10.8718,10.9037,10.816,10.8239,346000.0
2009-05-27 13:50:00,13.57,13.6,13.53,13.6,1148000.0,10.8239,10.8479,10.792,10.8479,1148000.0
2009-05-27 14:00:00,13.59,13.59,13.52,13.53,745400.0,10.8399,10.8399,10.7841,10.792,745400.0
2009-05-27 14:10:00,13.53,13.61,13.53,13.59,810600.0,10.792,10.8558,10.792,10.8399,810600.0
2009-05-27 14:20:00,13.59,13.59,13.52,13.58,851400.0,10.8399,10.8399,10.7841,10.8319,851400.0
2009-05-27 14:30:00,13.58,13.63,13.55,13.63,525800.0,10.8319,10.8718,10.808,10.8718,525800.0
2009-05-27 14:40:00,13.63,13.7,13.63,13.68,531800.0,10.8718,10.9276,10.8718,10.9117,531800.0
2009-05-27 14:50:00,13.69,13.69,13.59,13.59,458400.0,10.9197,10.9197,10.8399,10.8399,458400.0
2009-05-27 15:00:00,13.6,13.69,13.6,13.63,283800.0,10.8479,10.9197,10.8479,10.8718,283800.0
2009-05-27 15:10:00,13.63,13.65,13.58,13.58,637000.0,10.8718,10.8878,10.8319,10.8319,637000.0
2009-05-27 15:20:00,13.58,13.58,13.43,13.44,1876600.0,10.8319,10.8319,10.7123,10.7202,1876600.0
2009-05-27 15:30:00,13.44,13.52,13.4,13.44,3169400.0,10.7202,10.7841,10.6883,10.7202,3169400.0
2009-05-27 15:40:00,13.44,13.53,13.44,13.49,1083600.0,10.7202,10.792,10.7202,10.7601,1083600.0
2009-05-27 15:50:00,13.5,13.5,13.43,13.47,4316000.0,10.7681,10.7681,10.7123,10.7442,4316000.0
2009-05-28 09:30:00,13.59,13.68,13.45,13.54,731200.0,10.8399,10.9117,10.7282,10.8,731200.0
2009-05-28 09:40:00,13.55,13.63,13.55,13.56,425200.0,10.808,10.8718,10.808,10.816,425200.0
2009-05-28 09:50:00,13.56,13.56,13.37,13.4,850000.0,10.816,10.816,10.6644,10.6883,850000.0
2009-05-28 10:00:00,13.4,13.4,13.18,13.19,1493800.0,10.6883,10.6883,10.5129,10.5208,1493800.0
2009-05-28 10:10:00,13.19,13.24,13.13,13.22,1223000.0,10.5208,10.5607,10.473,10.5448,1223000.0
2009-05-28 10:20:00,13.21,13.26,13.15,13.17,1635400.0,10.5368,10.5767,10.4889,10.5049,1635400.0
2009-05-28 10:30:00,13.18,13.29,13.16,13.21,907000.0,10.5129,10.6006,10.4969,10.5368,907000.0
2009-05-28 10:40:00,13.21,13.27,13.18,13.25,867000.0,10.5368,10.5847,10.5129,10.5687,867000.0
2009-05-28 10:50:00,13.25,13.33,13.22,13.32,763400.0,10.5687,10.6325,10.5448,10.6245,763400.0
2009-05-28 11:00:00,13.32,13.38,13.31,13.38,705800.0,10.6245,10.6724,10.6166,10.6724,705800.0
2009-05-28 11:10:00,13.38,13.38,13.28,13.28,760400.0,10.6724,10.6724,10.5926,10.5926,760400.0
2009-05-28 11:20:00,13.28,13.31,13.24,13.26,886400.0,10.5926,10.6166,10.5607,10.5767,886400.0
2009-05-28 11:30:00,13.26,13.36,13.26,13.33,558000.0,10.5767,10.6564,10.5767,10.6325,558000.0
2009-05-28 11:40:00,13.33,13.39,13.28,13.39,484200.0,10.6325,10.6804,10.5926,10.6804,484200.0
2009-05-28 11:50:00,13.39,13.4,13.34,13.38,792600.0,10.6804,10.6883,10.6405,10.6724,792600.0
2009-05-28 12:00:00,13.38,13.4,13.28,13.29,444400.0,10.6724,10.6883,10.5926,10.6006,444400.0
2009-05-28 12:10:00,13.29,13.31,13.23,13.23,835400.0,10.6006,10.6166,10.5527,10.5527,835400.0
2009-05-28 12:20:00,13.23,13.29,13.22,13.26,878400.0,10.5527,10.6006,10.5448,10.5767,878400.0
2009-05-28 12:30:00,13.25,13.28,13.23,13.26,447400.0,10.5687,10.5926,10.5527,10.5767,447400.0
2009-05-28 12:40:00,13.26,13.27,13.2,13.24,432600.0,10.5767,10.5847,10.5288,10.5607,432600.0
2009-05-28 12:50:00,13.24,13.25,13.19,13.2,1616600.0,10.5607,10.5687,10.5208,10.5288,1616600.0
2009-05-28 13:00:00,13.2,13.24,13.18,13.22,1477400.0,10.5288,10.5607,10.5129,10.5448,1477400.0
2009-05-28 13:10:00,13.22,13.4,13.22,13.36,1233200.0,10.5448,10.6883,10.5448,10.6564,1233200.0
2009-05-28 13:20:00,13.36,13.4,13.35,13.35,577600.0,10.6564,10.6883,10.6485,10.6485,577600.0
2009-05-28 13:30:00,13.35,13.35,13.3,13.33,875200.0,10.6485,10.6485,10.6086,10.6325,875200.0
2009-05-28 13:40:00,13.33,13.34,13.28,13.31,223600.0,10.6325,10.6405,10.5926,10.6166,223600.0
2009-05-28 13:50:00,13.31,13.32,13.22,13.28,313000.0,10.6166,10.6245,10.5448,10.5926,313000.0
2009-05-28 14:00:00,13.27,13.3,13.25,13.28,374800.0,10.5847,10.6086,10.5687,10.5926,374800.0
2009-05-28 14:10:00,13.29,13.31,13.24,13.27,929600.0,10.6006,10.6166,10.5607,10.5847,929600.0
2009-05-28 14:20:00,13.27,13.35,13.24,13.32,1146600.0,10.5847,10.6485,10.5607,10.6245,1146600.0
2009-05-28 14:30:00,13.32,13.4,13.32,13.37,592000.0,10.6245,10.6883,10.6245,10.6644,592000.0
2009-05-28 14:40:00,13.37,13.37,13.31,13.36,362800.0,10.6644,10.6644,10.6166,10.6564,362800.0
2009-05-28 14:50:00,13.36,13.4,13.35,13.39,550000.0,10.6564,10.6883,10.6485,10.6804,550000.0
2009-05-28 15:00:00,13.39,13.42,13.34,13.34,528400.0,10.6804,10.7043,10.6405,10.6405,528400.0
2009-05-28 15:10:00,13.34,13.35,13.28,13.35,1488800.0,10.6405,10.6485,10.5926,10.6485,1488800.0
2009-05-28 15:20:00,13.35,13.35,13.27,13.34,614000.0,10.6485,10.6485,10.5847,10.6405,614000.0
2009-05-28 15:30:00,13.34,13.38,13.29,13.35,715600.0,10.6405,10.6724,10.6006,10.6485,715600.0
2009-05-28 15:40:00,13.35,13.4,13.32,13.4,927000.0,10.6485,10.6883,10.6245,10.6883,927000.0
2009-05-28 15:50:00,13.4,13.42,13.35,13.37,1354400.0,10.6883,10.7043,10.6485,10.6644,1354400.0
2009-05-29 09:30:00,13.46,13.62,13.4,13.57,997800.0,10.7362,10.8638,10.6883,10.8239,997800.0
2009-05-29 09:40:00,13.57,13.62,13.39,13.46,1710200.0,10.8239,10.8638,10.6804,10.7362,1710200.0
2009-05-29 09:50:00,13.45,13.62,13.45,13.62,1697400.0,10.7282,10.8638,10.7282,10.8638,1697400.0
2009-05-29 10:00:00,13.62,13.67,13.58,13.62,775400.0,10.8638,10.9037,10.8319,10.8638,775400.0
2009-05-29 10:10:00,13.61,13.68,13.54,13.63,1036400.0,10.8558,10.9117,10.8,10.8718,1036400.0
2009-05-29 10:20:00,13.63,13.7,13.63,13.65,287600.0,10.8718,10.9276,10.8718,10.8878,287600.0
2009-05-29 10:30:00,13.65,13.67,13.58,13.61,399000.0,10.8878,10.9037,10.8319,10.8558,399000.0
2009-05-29 10:40:00,13.61,13.63,13.53,13.54,1103800.0,10.8558,10.8718,10.792,10.8,1103800.0
2009-05-29 10:50:00,13.54,13.55,13.5,13.5,1075800.0,10.8,10.808,10.7681,10.7681,1075800.0
2009-05-29 11:00:00,13.5,13.54,13.49,13.51,163400.0,10.7681,10.8,10.7601,10.7761,163400.0
2009-05-29 11:10:00,13.51,13.51,13.47,13.47,557800.0,10.7761,10.7761,10.7442,10.7442,557800.0
2009-05-29 11:20:00,13.47,13.52,13.44,13.45,570200.0,10.7442,10.7841,10.7202,10.7282,570200.0
2009-05-29 11:30:00,13.44,13.47,13.43,13.44,294200.0,10.7202,10.7442,10.7123,10.7202,294200.0
2009-05-29 11:40:00,13.44,13.52,13.43,13.52,326200.0,10.7202,10.7841,10.7123,10.7841,326200.0
2009-05-29 11:50:00,13.52,13.53,13.48,13.5,1254200.0,10.7841,10.792,10.7522,10.7681,1254200.0
2009-05-29 12:00:00,13.5,13.58,13.5,13.54,309400.0,10.7681,10.8319,10.7681,10.8,309400.0
2009-05-29 12:10:00,13.54,13.59,13.54,13.58,168800.0,10.8,10.8399,10.8,10.8319,168800.0
2009-05-29 12:20:00,13.58,13.62,13.54,13.61,716400.0,10.8319,10.8638,10.8,10.8558,716400.0
2009-05-29 12:30:00,13.61,13.61,13.54,13.54,811600.0,10.8558,10.8558,10.8,10.8,811600.0
2009-05-29 12:40:00,13.54,13.56,13.5,13.5,1025800.0,10.8,10.816,10.7681,10.7681,1025800.0
2009-05-29 12:50:00,13.5,13.55,13.5,13.55,323600.0,10.7681,10.808,10.7681,10.808,323600.0
2009-05-29 13:00:00,13.55,13.59,13.54,13.56,195400.0,10.808,10.8399,10.8,10.816,195400.0
2009-05-29 13:10:00,13.56,13.58,13.55,13.57,122200.0,10.816,10.8319,10.808,10.8239,122200.0
2009-05-29 13:20:00,13.57,13.6,13.56,13.6,64200.0,10.8239,10.8479,10.816,10.8479,64200.0
2009-05-29 13:30:00,13.6,13.65,13.6,13.63,235000.0,10.8479,10.8878,10.8479,10.8718,235000.0
2009-05-29 13:40:00,13.63,13.65,13.62,13.62,147600.0,10.8718,10.8878,10.8638,10.8638,147600.0
2009-05-29 13:50:00,13.62,13.63,13.59,13.62,88000.0,10.8638,10.8718,10.8399,10.8638,88000.0
2009-05-29 14:00:00,13.63,13.63,13.61,13.63,114400.0,10.8718,10.8718,10.8558,10.8718,114400.0
2009-05-29 14:10:00,13.63,13.67,13.63,13.65,272000.0,10.8718,10.9037,10.8718,10.8878,272000.0
2009-05-29 14:20:00,13.65,13.65,13.63,13.63,92200.0,10.8878,10.8878,10.8718,10.8718,92200.0
2009-05-29 14:30:00,13.63,13.65,13.61,13.62,266000.0,10.8718,10.8878,10.8558,10.8638,266000.0
2009-05-29 14:40:00,13.62,13.62,13.6,13.62,134800.0,10.8638,10.8638,10.8479,10.8638,134800.0
2009-05-29 14:50:00,13.62,13.62,13.58,13.62,260200.0,10.8638,10.8638,10.8319,10.8638,260200.0
2009-05-29 15:00:00,13.62,13.65,13.59,13.63,224000.0,10.8638,10.8878,10.8399,10.8718,224000.0
2009-05-29 15:10:00,13.63,13.65,13.62,13.65,325800.0,10.8718,10.8878,10.8638,10.8878,325800.0
2009-05-29 15:20:00,13.65,13.65,13.6,13.63,170400.0,10.8878,10.8878,10.8479,10.8718,170400.0
2009-05-29 15:30:00,13.63,13.67,13.61,13.65,286800.0,10.8718,10.9037,10.8558,10.8878,286800.0
2009-05-29 15:40:00,13.65,13.71,13.65,13.69,1113800.0,10.8878,10.9356,10.8878,10.9197,1113800.0
2009-05-29 15:50:00,13.69,13.75,13.66,13.74,1649600.0,10.9197,10.9675,10.8957,10.9595,1649600.0
2009-06-01 09:30:00,14.02,14.1,13.93,14.06,709000.0,11.1829,11.2467,11.1111,11.2148,709000.0
2009-06-01 09:40:00,14.06,14.22,14.06,14.22,1439400.0,11.2148,11.3424,11.2148,11.3424,1439400.0
2009-06-01 09:50:00,14.22,14.25,14.2,14.2,869000.0,11.3424,11.3663,11.3265,11.3265,869000.0
2009-06-01 10:00:00,14.2,14.35,14.2,14.35,1494600.0,11.3265,11.4461,11.3265,11.4461,1494600.0
2009-06-01 10:10:00,14.36,14.45,14.36,14.45,1043800.0,11.4541,11.5259,11.4541,11.5259,1043800.0
2009-06-01 10:20:00,14.45,14.46,14.36,14.36,1690600.0,11.5259,11.5338,11.4541,11.4541,1690600.0
2009-06-01 10:30:00,14.36,14.38,14.31,14.38,980400.0,11.4541,11.47,11.4142,11.47,980400.0
2009-06-01 10:40:00,14.38,14.38,14.31,14.32,1882800.0,11.47,11.47,11.4142,11.4222,1882800.0
2009-06-01 10:50:00,14.33,14.42,14.33,14.42,502000.0,11.4301,11.5019,11.4301,11.5019,502000.0
2009-06-01 11:00:00,14.42,14.48,14.42,14.45,740600.0,11.5019,11.5498,11.5019,11.5259,740600.0
2009-06-01 11:10:00,14.44,14.47,14.43,14.46,779800.0,11.5179,11.5418,11.5099,11.5338,779800.0
2009-06-01 11:20:00,14.47,14.49,14.46,14.49,411800.0,11.5418,11.5578,11.5338,11.5578,411800.0
2009-06-01 11:30:00,14.49,14.49,14.47,14.47,235600.0,11.5578,11.5578,11.5418,11.5418,235600.0
2009-06-01 11:40:00,14.47,14.52,14.46,14.51,810400.0,11.5418,11.5817,11.5338,11.5737,810400.0
2009-06-01 11:50:00,14.52,14.55,14.49,14.53,454200.0,11.5817,11.6056,11.5578,11.5897,454200.0
2009-06-01 12:00:00,14.53,14.58,14.52,14.58,510200.0,11.5897,11.6296,11.5817,11.6296,510200.0
2009-06-01 12:10:00,14.58,14.58,14.54,14.55,237800.0,11.6296,11.6296,11.5977,11.6056,237800.0
2009-06-01 12:20:00,14.55,14.63,14.55,14.62,395400.0,11.6056,11.6694,11.6056,11.6615,395400.0
2009-06-01 12:30:00,14.62,14.64,14.6,14.6,1667000.0,11.6615,11.6774,11.6455,11.6455,1667000.0
2009-06-01 12:40:00,14.6,14.61,14.58,14.6,1033400.0,11.6455,11.6535,11.6296,11.6455,1033400.0
2009-06-01 12:50:00,14.59,14.62,14.53,14.54,401800.0,11.6375,11.6615,11.5897,11.5977,401800.0
2009-06-01 13:00:00,14.53,14.56,14.51,14.55,708000.0,11.5897,11.6136,11.5737,11.6056,708000.0
2009-06-01 13:10:00,14.55,14.56,14.51,14.56,825200.0,11.6056,11.6136,11.5737,11.6136,825200.0
2009-06-01 13:20:00,14.56,14.59,14.56,14.56,538600.0,11.6136,11.6375,11.6136,11.6136,538600.0
2009-06-01 13:30:00,14.56,14.59,14.56,14.58,452600.0,11.6136,11.6375,11.6136,11.6296,452600.0
2009-06-01 13:40:00,14.59,14.63,14.58,14.62,771000.0,11.6375,11.6694,11.6296,11.6615,771000.0
2009-06-01 13:50:00,14.62,14.67,14.62,14.65,1014000.0,11.6615,11.7013,11.6615,11.6854,1014000.0
2009-06-01 14:00:00,14.65,14.66,14.6,14.6,663400.0,11.6854,11.6934,11.6455,11.6455,663400.0
2009-06-01 14:10:00,14.6,14.61,14.55,14.56,747400.0,11.6455,11.6535,11.6056,11.6136,747400.0
2009-06-01 14:20:00,14.56,14.61,14.56,14.58,936000.0,11.6136,11.6535,11.6136,11.6296,936000.0
2009-06-01 14:30:00,14.57,14.57,14.5,14.56,992800.0,11.6216,11.6216,11.5657,11.6136,992800.0
2009-06-01 14:40:00,14.56,14.59,14.53,14.56,731800.0,11.6136,11.6375,11.5897,11.6136,731800.0
2009-06-01 14:50:00,14.56,14.58,14.53,14.58,698400.0,11.6136,11.6296,11.5897,11.6296,698400.0
2009-06-01 15:00:00,14.57,14.6,14.48,14.5,1539800.0,11.6216,11.6455,11.5498,11.5657,1539800.0
2009-06-01 15:10:00,14.51,14.52,14.43,14.44,1354400.0,11.5737,11.5817,11.5099,11.5179,1354400.0
2009-06-01 15:20:00,14.44,14.53,14.4,14.53,1293600.0,11.5179,11.5897,11.486,11.5897,1293600.0
2009-06-01 15:30:00,14.53,14.6,14.5,14.58,1303000.0,11.5897,11.6455,11.5657,11.6296,1303000.0
2009-06-01 15:40:00,14.57,14.62,14.54,14.58,1857200.0,11.6216,11.6615,11.5977,11.6296,1857200.0
2009-06-01 15:50:00,14.58,14.62,14.53,14.56,2758800.0,11.6296,11.6615,11.5897,11.6136,2758800.0
2009-06-02 09:30:00,14.41,14.57,14.38,14.56,858400.0,11.494,11.6216,11.47,11.6136,858400.0
2009-06-02 09:40:00,14.58,14.62,14.45,14.46,560000.0,11.6296,11.6615,11.5259,11.5338,560000.0
2009-06-02 09:50:00,14.46,14.55,14.45,14.55,1004000.0,11.5338,11.6056,11.5259,11.6056,1004000.0
2009-06-02 10:00:00,14.56,14.78,14.55,14.69,1604400.0,11.6136,11.7891,11.6056,11.7173,1604400.0
2009-06-02 10:10:00,14.69,14.7,14.6,14.63,511200.0,11.7173,11.7253,11.6455,11.6694,511200.0
2009-06-02 10:20:00,14.64,14.8,14.63,14.76,2523000.0,11.6774,11.805,11.6694,11.7731,2523000.0
2009-06-02 10:30:00,14.77,14.79,14.72,14.75,564200.0,11.7811,11.7971,11.7412,11.7652,564200.0
2009-06-02 10:40:00,14.76,14.81,14.69,14.7,931600.0,11.7731,11.813,11.7173,11.7253,931600.0
2009-06-02 10:50:00,14.7,14.74,14.61,14.67,975000.0,11.7253,11.7572,11.6535,11.7013,975000.0
2009-06-02 11:00:00,14.68,14.69,14.6,14.61,315200.0,11.7093,11.7173,11.6455,11.6535,315200.0
2009-06-02 11:10:00,14.61,14.67,14.61,14.65,243800.0,11.6535,11.7013,11.6535,11.6854,243800.0
2009-06-02 11:20:00,14.65,14.71,14.65,14.7,686000.0,11.6854,11.7332,11.6854,11.7253,686000.0
2009-06-02 11:30:00,14.7,14.71,14.63,14.63,246000.0,11.7253,11.7332,11.6694,11.6694,246000.0
2009-06-02 11:40:00,14.63,14.63,14.62,14.63,298400.0,11.6694,11.6694,11.6615,11.6694,298400.0
2009-06-02 11:50:00,14.63,14.69,14.63,14.67,418200.0,11.6694,11.7173,11.6694,11.7013,418200.0
2009-06-02 12:00:00,14.67,14.7,14.66,14.67,387200.0,11.7013,11.7253,11.6934,11.7013,387200.0
2009-06-02 12:10:00,14.68,14.7,14.65,14.7,162000.0,11.7093,11.7253,11.6854,11.7253,162000.0
2009-06-02 12:20:00,14.69,14.7,14.61,14.62,202200.0,11.7173,11.7253,11.6535,11.6615,202200.0
2009-06-02 12:30:00,14.63,14.7,14.62,14.69,664400.0,11.6694,11.7253,11.6615,11.7173,664400.0
2009-06-02 12:40:00,14.7,14.7,14.66,14.67,113000.0,11.7253,11.7253,11.6934,11.7013,113000.0
2009-06-02 12:50:00,14.67,14.72,14.65,14.7,289600.0,11.7013,11.7412,11.6854,11.7253,289600.0
2009-06-02 13:00:00,14.7,14.7,14.67,14.7,113600.0,11.7253,11.7253,11.7013,11.7253,113600.0
2009-06-02 13:10:00,14.7,14.71,14.67,14.68,311800.0,11.7253,11.7332,11.7013,11.7093,311800.0
2009-06-02 13:20:00,14.68,14.73,14.67,14.71,135000.0,11.7093,11.7492,11.7013,11.7332,135000.0
2009-06-02 13:30:00,14.71,14.74,14.71,14.72,690400.0,11.7332,11.7572,11.7332,11.7412,690400.0
2009-06-02 13:40:00,14.72,14.74,14.72,14.72,141200.0,11.7412,11.7572,11.7412,11.7412,141200.0
2009-06-02 13:50:00,14.72,14.74,14.69,14.74,246400.0,11.7412,11.7572,11.7173,11.7572,246400.0
2009-06-02 14:00:00,14.73,14.73,14.68,14.7,144800.0,11.7492,11.7492,11.7093,11.7253,144800.0
2009-06-02 14:10:00,14.7,14.76,14.7,14.74,137600.0,11.7253,11.7731,11.7253,11.7572,137600.0
2009-06-02 14:20:00,14.74,14.78,14.72,14.74,640000.0,11.7572,11.7891,11.7412,11.7572,640000.0
2009-06-02 14:30:00,14.74,14.75,14.72,14.74,82600.0,11.7572,11.7652,11.7412,11.7572,82600.0
2009-06-02 14:40:00,14.74,14.77,14.72,14.72,213000.0,11.7572,11.7811,11.7412,11.7412,213000.0
2009-06-02 14:50:00,14.72,14.74,14.7,14.71,104400.0,11.7412,11.7572,11.7253,11.7332,104400.0
2009-06-02 15:00:00,14.71,14.76,14.71,14.74,122800.0,11.7332,11.7731,11.7332,11.7572,122800.0
2009-06-02 15:10:00,14.74,14.74,14.7,14.71,274000.0,11.7572,11.7572,11.7253,11.7332,274000.0
2009-06-02 15:20:00,14.71,14.74,14.68,14.7,371000.0,11.7332,11.7572,11.7093,11.7253,371000.0
2009-06-02 15:30:00,14.7,14.75,14.67,14.74,732400.0,11.7253,11.7652,11.7013,11.7572,732400.0
2009-06-02 15:40:00,14.74,14.74,14.7,14.7,774200.0,11.7572,11.7572,11.7253,11.7253,774200.0
2009-06-02 15:50:00,14.7,14.7,14.62,14.68,1776400.0,11.7253,11.7253,11.6615,11.7093,1776400.0
2009-06-03 09:30:00,14.54,14.55,14.42,14.47,1287800.0,11.5977,11.6056,11.5019,11.5418,1287800.0
2009-06-03 09:40:00,14.47,14.49,14.41,14.48,859400.0,11.5418,11.5578,11.494,11.5498,859400.0
2009-06-03 09:50:00,14.48,14.59,14.43,14.49,1648200.0,11.5498,11.6375,11.5099,11.5578,1648200.0
2009-06-03 10:00:00,14.5,14.5,14.38,14.43,864600.0,11.5657,11.5657,11.47,11.5099,864600.0
2009-06-03 10:10:00,14.42,14.46,14.36,14.38,493800.0,11.5019,11.5338,11.4541,11.47,493800.0
2009-06-03 10:20:00,14.37,14.44,14.31,14.44,687400.0,11.4621,11.5179,11.4142,11.5179,687400.0
2009-06-03 10:30:00,14.43,14.43,14.37,14.4,422400.0,11.5099,11.5099,11.4621,11.486,422400.0
2009-06-03 10:40:00,14.4,14.46,14.37,14.4,1139800.0,11.486,11.5338,11.4621,11.486,1139800.0
2009-06-03 10:50:00,14.4,14.45,14.4,14.45,546800.0,11.486,11.5259,11.486,11.5259,546800.0
2009-06-03 11:00:00,14.46,14.47,14.44,14.47,138200.0,11.5338,11.5418,11.5179,11.5418,138200.0
2009-06-03 11:10:00,14.47,14.49,14.42,14.46,215400.0,11.5418,11.5578,11.5019,11.5338,215400.0
2009-06-03 11:20:00,14.46,14.54,14.46,14.51,326600.0,11.5338,11.5977,11.5338,11.5737,326600.0
2009-06-03 11:30:00,14.51,14.53,14.48,14.51,252400.0,11.5737,11.5897,11.5498,11.5737,252400.0
2009-06-03 11:40:00,14.52,14.54,14.46,14.47,296000.0,11.5817,11.5977,11.5338,11.5418,296000.0
2009-06-03 11:50:00,14.46,14.47,14.43,14.43,444800.0,11.5338,11.5418,11.5099,11.5099,444800.0
2009-06-03 12:00:00,14.43,14.43,14.37,14.37,1122000.0,11.5099,11.5099,11.4621,11.4621,1122000.0
2009-06-03 12:10:00,14.38,14.4,14.36,14.39,1016400.0,11.47,11.486,11.4541,11.478,1016400.0
2009-06-03 12:20:00,14.39,14.4,14.36,14.37,339800.0,11.478,11.486,11.4541,11.4621,339800.0
2009-06-03 12:30:00,14.37,14.38,14.36,14.38,182800.0,11.4621,11.47,11.4541,11.47,182800.0
2009-06-03 12:40:00,14.38,14.4,14.37,14.39,217000.0,11.47,11.486,11.4621,11.478,217000.0
2009-06-03 12:50:00,14.39,14.5,14.36,14.37,1053000.0,11.478,11.5657,11.4541,11.4621,1053000.0
2009-06-03 13:00:00,14.37,14.38,14.36,14.37,253800.0,11.4621,11.47,11.4541,11.4621,253800.0
2009-06-03 13:10:00,14.38,14.4,14.37,14.39,204600.0,11.47,11.486,11.4621,11.478,204600.0
2009-06-03 13:20:00,14.39,14.4,14.38,14.38,279600.0,11.478,11.486,11.47,11.47,279600.0
2009-06-03 13:30:00,14.38,14.4,14.38,14.4,454800.0,11.47,11.486,11.47,11.486,454800.0
2009-06-03 13:40:00,14.4,14.4,14.34,14.35,717400.0,11.486,11.486,11.4381,11.4461,717400.0
2009-06-03 13:50:00,14.34,14.36,14.32,14.36,869800.0,11.4381,11.4541,11.4222,11.4541,869800.0
2009-06-03 14:00:00,14.36,14.39,14.34,14.38,1191800.0,11.4541,11.478,11.4381,11.47,1191800.0
2009-06-03 14:10:00,14.38,14.4,14.38,14.38,553400.0,11.47,11.486,11.47,11.47,553400.0
2009-06-03 14:20:00,14.39,14.4,14.38,14.38,401200.0,11.478,11.486,11.47,11.47,401200.0
2009-06-03 14:30:00,14.38,14.4,14.37,14.38,437400.0,11.47,11.486,11.4621,11.47,437400.0
2009-06-03 14:40:00,14.38,14.39,14.36,14.37,457000.0,11.47,11.478,11.4541,11.4621,457000.0
2009-06-03 14:50:00,14.37,14.45,14.36,14.42,590800.0,11.4621,11.5259,11.4541,11.5019,590800.0
2009-06-03 15:00:00,14.42,14.45,14.4,14.45,376200.0,11.5019,11.5259,11.486,11.5259,376200.0
2009-06-03 15:10:00,14.45,14.46,14.41,14.44,599800.0,11.5259,11.5338,11.494,11.5179,599800.0
2009-06-03 15:20:00,14.43,14.45,14.4,14.42,880400.0,11.5099,11.5259,11.486,11.5019,880400.0
2009-06-03 15:30:00,14.42,14.44,14.38,14.42,964600.0,11.5019,11.5179,11.47,11.5019,964600.0
2009-06-03 15:40:00,14.42,14.49,14.41,14.49,1140400.0,11.5019,11.5578,11.494,11.5578,1140400.0
2009-06-03 15:50:00,14.49,14.54,14.47,14.54,2057600.0,11.5578,11.5977,11.5418,11.5977,2057600.0
2009-06-04 09:30:00,14.45,14.46,14.13,14.23,3180200.0,11.5259,11.5338,11.2706,11.3504,3180200.0
2009-06-04 09:40:00,14.24,14.29,14.13,14.15,2248600.0,11.3584,11.3982,11.2706,11.2866,2248600.0
2009-06-04 09:50:00,14.14,14.18,14.1,14.18,1502200.0,11.2786,11.3105,11.2467,11.3105,1502200.0
2009-06-04 10:00:00,14.17,14.21,14.07,14.11,2096200.0,11.3025,11.3344,11.2228,11.2547,2096200.0
2009-06-04 10:10:00,14.1,14.17,14.07,14.08,895200.0,11.2467,11.3025,11.2228,11.2307,895200.0
2009-06-04 10:20:00,14.08,14.2,14.06,14.16,950800.0,11.2307,11.3265,11.2148,11.2945,950800.0
2009-06-04 10:30:00,14.18,14.24,14.16,14.22,840800.0,11.3105,11.3584,11.2945,11.3424,840800.0
2009-06-04 10:40:00,14.22,14.22,14.17,14.19,465200.0,11.3424,11.3424,11.3025,11.3185,465200.0
2009-06-04 10:50:00,14.19,14.26,14.18,14.25,578600.0,11.3185,11.3743,11.3105,11.3663,578600.0
2009-06-04 11:00:00,14.26,14.28,14.19,14.19,430400.0,11.3743,11.3903,11.3185,11.3185,430400.0
2009-06-04 11:10:00,14.19,14.21,14.17,14.18,301200.0,11.3185,11.3344,11.3025,11.3105,301200.0
2009-06-04 11:20:00,14.17,14.17,14.13,14.15,632000.0,11.3025,11.3025,11.2706,11.2866,632000.0
2009-06-04 11:30:00,14.14,14.15,14.13,14.13,414800.0,11.2786,11.2866,11.2706,11.2706,414800.0
2009-06-04 11:40:00,14.13,14.14,14.12,14.13,583400.0,11.2706,11.2786,11.2626,11.2706,583400.0
2009-06-04 11:50:00,14.13,14.14,14.11,14.11,396200.0,11.2706,11.2786,11.2547,11.2547,396200.0
2009-06-04 12:00:00,14.12,14.15,14.08,14.13,1174600.0,11.2626,11.2866,11.2307,11.2706,1174600.0
2009-06-04 12:10:00,14.14,14.14,14.11,14.13,491600.0,11.2786,11.2786,11.2547,11.2706,491600.0
2009-06-04 12:20:00,14.13,14.17,14.13,14.16,455400.0,11.2706,11.3025,11.2706,11.2945,455400.0
2009-06-04 12:30:00,14.16,14.19,14.15,14.18,596200.0,11.2945,11.3185,11.2866,11.3105,596200.0
2009-06-04 12:40:00,14.19,14.23,14.13,14.2,770800.0,11.3185,11.3504,11.2706,11.3265,770800.0
2009-06-04 12:50:00,14.2,14.21,14.17,14.2,259200.0,11.3265,11.3344,11.3025,11.3265,259200.0
2009-06-04 13:00:00,14.2,14.26,14.2,14.25,731200.0,11.3265,11.3743,11.3265,11.3663,731200.0
2009-06-04 13:10:00,14.25,14.34,14.25,14.34,2501200.0,11.3663,11.4381,11.3663,11.4381,2501200.0
2009-06-04 13:20:00,14.34,14.37,14.32,14.32,895800.0,11.4381,11.4621,11.4222,11.4222,895800.0
2009-06-04 13:30:00,14.32,14.37,14.31,14.37,735800.0,11.4222,11.4621,11.4142,11.4621,735800.0
2009-06-04 13:40:00,14.37,14.38,14.31,14.32,403200.0,11.4621,11.47,11.4142,11.4222,403200.0
2009-06-04 13:50:00,14.31,14.32,14.27,14.3,361400.0,11.4142,11.4222,11.3823,11.4062,361400.0
2009-06-04 14:00:00,14.3,14.31,14.27,14.29,847400.0,11.4062,11.4142,11.3823,11.3982,847400.0
2009-06-04 14:10:00,14.29,14.3,14.25,14.29,370400.0,11.3982,11.4062,11.3663,11.3982,370400.0
2009-06-04 14:20:00,14.29,14.31,14.29,14.3,933400.0,11.3982,11.4142,11.3982,11.4062,933400.0
2009-06-04 14:30:00,14.3,14.33,14.25,14.3,1668600.0,11.4062,11.4301,11.3663,11.4062,1668600.0
2009-06-04 14:40:00,14.3,14.34,14.28,14.32,493200.0,11.4062,11.4381,11.3903,11.4222,493200.0
2009-06-04 14:50:00,14.32,14.33,14.24,14.25,881000.0,11.4222,11.4301,11.3584,11.3663,881000.0
2009-06-04 15:00:00,14.24,14.25,14.18,14.19,1052400.0,11.3584,11.3663,11.3105,11.3185,1052400.0
2009-06-04 15:10:00,14.19,14.23,14.19,14.23,342800.0,11.3185,11.3504,11.3185,11.3504,342800.0
2009-06-04 15:20:00,14.23,14.28,14.22,14.26,845200.0,11.3504,11.3903,11.3424,11.3743,845200.0
2009-06-04 15:30:00,14.26,14.3,14.22,14.29,525800.0,11.3743,11.4062,11.3424,11.3982,525800.0
2009-06-04 15:40:00,14.29,14.31,14.22,14.28,1137600.0,11.3982,11.4142,11.3424,11.3903,1137600.0
2009-06-04 15:50:00,14.28,14.35,14.28,14.33,2140800.0,11.3903,11.4461,11.3903,11.4301,2140800.0
2009-06-05 09:30:00,14.38,14.56,14.38,14.47,1799200.0,11.47,11.6136,11.47,11.5418,1799200.0
2009-06-05 09:40:00,14.47,14.47,14.17,14.22,1903400.0,11.5418,11.5418,11.3025,11.3424,1903400.0
2009-06-05 09:50:00,14.22,14.34,14.2,14.24,1480400.0,11.3424,11.4381,11.3265,11.3584,1480400.0
2009-06-05 10:00:00,14.24,14.26,14.08,14.08,1206000.0,11.3584,11.3743,11.2307,11.2307,1206000.0
2009-06-05 10:10:00,14.08,14.19,14.01,14.18,1022400.0,11.2307,11.3185,11.1749,11.3105,1022400.0
2009-06-05 10:20:00,14.18,14.28,14.18,14.22,372800.0,11.3105,11.3903,11.3105,11.3424,372800.0
2009-06-05 10:30:00,14.22,14.33,14.19,14.31,268400.0,11.3424,11.4301,11.3185,11.4142,268400.0
2009-06-05 10:40:00,14.31,14.38,14.24,14.26,1509800.0,11.4142,11.47,11.3584,11.3743,1509800.0
2009-06-05 10:50:00,14.26,14.32,14.23,14.32,664600.0,11.3743,11.4222,11.3504,11.4222,664600.0
2009-06-05 11:00:00,14.32,14.43,14.31,14.4,1049600.0,11.4222,11.5099,11.4142,11.486,1049600.0
2009-06-05 11:10:00,14.4,14.4,14.31,14.33,230600.0,11.486,11.486,11.4142,11.4301,230600.0
2009-06-05 11:20:00,14.33,14.36,14.29,14.29,163800.0,11.4301,11.4541,11.3982,11.3982,163800.0
2009-06-05 11:30:00,14.29,14.29,14.23,14.26,200400.0,11.3982,11.3982,11.3504,11.3743,200400.0
2009-06-05 11:40:00,14.26,14.33,14.24,14.28,128400.0,11.3743,11.4301,11.3584,11.3903,128400.0
2009-06-05 11:50:00,14.28,14.3,14.22,14.28,660800.0,11.3903,11.4062,11.3424,11.3903,660800.0
2009-06-05 12:00:00,14.28,14.31,14.27,14.29,181200.0,11.3903,11.4142,11.3823,11.3982,181200.0
2009-06-05 12:10:00,14.29,14.31,14.26,14.31,264000.0,11.3982,11.4142,11.3743,11.4142,264000.0
2009-06-05 12:20:00,14.31,14.37,14.3,14.36,166000.0,11.4142,11.4621,11.4062,11.4541,166000.0
2009-06-05 12:30:00,14.37,14.39,14.37,14.39,601000.0,11.4621,11.478,11.4621,11.478,601000.0
2009-06-05 12:40:00,14.39,14.4,14.38,14.39,380600.0,11.478,11.486,11.47,11.478,380600.0
2009-06-05 12:50:00,14.39,14.42,14.38,14.41,478800.0,11.478,11.5019,11.47,11.494,478800.0
2009-06-05 13:00:00,14.4,14.41,14.36,14.36,61400.0,11.486,11.494,11.4541,11.4541,61400.0
2009-06-05 13:10:00,14.37,14.37,14.33,14.34,136000.0,11.4621,11.4621,11.4301,11.4381,136000.0
2009-06-05 13:20:00,14.34,14.34,14.29,14.31,248200.0,11.4381,11.4381,11.3982,11.4142,248200.0
2009-06-05 13:30:00,14.31,14.33,14.31,14.31,177400.0,11.4142,11.4301,11.4142,11.4142,177400.0
2009-06-05 13:40:00,14.32,14.36,14.32,14.34,204800.0,11.4222,11.4541,11.4222,11.4381,204800.0
2009-06-05 13:50:00,14.34,14.34,14.26,14.29,169800.0,11.4381,11.4381,11.3743,11.3982,169800.0
2009-06-05 14:00:00,14.29,14.29,14.21,14.21,425200.0,11.3982,11.3982,11.3344,11.3344,425200.0
2009-06-05 14:10:00,14.22,14.22,14.15,14.15,1104200.0,11.3424,11.3424,11.2866,11.2866,1104200.0
2009-06-05 14:20:00,14.15,14.21,14.13,14.19,1170800.0,11.2866,11.3344,11.2706,11.3185,1170800.0
2009-06-05 14:30:00,14.19,14.21,14.14,14.19,356600.0,11.3185,11.3344,11.2786,11.3185,356600.0
2009-06-05 14:40:00,14.19,14.23,14.18,14.21,457200.0,11.3185,11.3504,11.3105,11.3344,457200.0
2009-06-05 14:50:00,14.21,14.22,14.2,14.2,250400.0,11.3344,11.3424,11.3265,11.3265,250400.0
2009-06-05 15:00:00,14.2,14.25,14.15,14.2,1015000.0,11.3265,11.3663,11.2866,11.3265,1015000.0
2009-06-05 15:10:00,14.2,14.24,14.2,14.23,249600.0,11.3265,11.3584,11.3265,11.3504,249600.0
2009-06-05 15:20:00,14.22,14.24,14.2,14.2,237800.0,11.3424,11.3584,11.3265,11.3265,237800.0
2009-06-05 15:30:00,14.19,14.29,14.19,14.29,538200.0,11.3185,11.3982,11.3185,11.3982,538200.0
2009-06-05 15:40:00,14.29,14.3,14.21,14.22,670000.0,11.3982,11.4062,11.3344,11.3424,670000.0
2009-06-05 15:50:00,14.22,14.27,14.22,14.24,1083000.0,11.3424,11.3823,11.3424,11.3584,1083000.0
2009-06-08 09:30:00,14.19,14.19,13.99,14.02,808200.0,11.3185,11.3185,11.159,11.1829,808200.0
2009-06-08 09:40:00,14.03,14.04,13.93,13.95,916200.0,11.1909,11.1988,11.1111,11.127,916200.0
2009-06-08 09:50:00,13.96,14.01,13.95,13.97,491400.0,11.135,11.1749,11.127,11.143,491400.0
2009-06-08 10:00:00,13.96,14.09,13.93,14.06,264800.0,11.135,11.2387,11.1111,11.2148,264800.0
2009-06-08 10:10:00,14.06,14.06,13.95,13.97,559000.0,11.2148,11.2148,11.127,11.143,559000.0
2009-06-08 10:20:00,13.98,14.06,13.97,14.03,299600.0,11.151,11.2148,11.143,11.1909,299600.0
2009-06-08 10:30:00,14.04,14.15,14.04,14.15,424400.0,11.1988,11.2866,11.1988,11.2866,424400.0
2009-06-08 10:40:00,14.15,14.17,14.12,14.13,375000.0,11.2866,11.3025,11.2626,11.2706,375000.0
2009-06-08 10:50:00,14.13,14.14,14.11,14.13,543400.0,11.2706,11.2786,11.2547,11.2706,543400.0
2009-06-08 11:00:00,14.12,14.15,14.09,14.09,622200.0,11.2626,11.2866,11.2387,11.2387,622200.0
2009-06-08 11:10:00,14.09,14.15,14.08,14.14,380200.0,11.2387,11.2866,11.2307,11.2786,380200.0
2009-06-08 11:20:00,14.14,14.16,14.05,14.07,534800.0,11.2786,11.2945,11.2068,11.2228,534800.0
2009-06-08 11:30:00,14.07,14.1,14.05,14.1,122400.0,11.2228,11.2467,11.2068,11.2467,122400.0
2009-06-08 11:40:00,14.1,14.1,14.06,14.06,333600.0,11.2467,11.2467,11.2148,11.2148,333600.0
2009-06-08 11:50:00,14.06,14.1,14.05,14.1,226000.0,11.2148,11.2467,11.2068,11.2467,226000.0
2009-06-08 12:00:00,14.1,14.11,14.06,14.08,157400.0,11.2467,11.2547,11.2148,11.2307,157400.0
2009-06-08 12:10:00,14.08,14.08,14.01,14.03,877400.0,11.2307,11.2307,11.1749,11.1909,877400.0
2009-06-08 12:20:00,14.03,14.06,14.02,14.05,415600.0,11.1909,11.2148,11.1829,11.2068,415600.0
2009-06-08 12:30:00,14.05,14.14,14.03,14.13,724600.0,11.2068,11.2786,11.1909,11.2706,724600.0
2009-06-08 12:40:00,14.13,14.16,14.11,14.12,450200.0,11.2706,11.2945,11.2547,11.2626,450200.0
2009-06-08 12:50:00,14.12,14.12,14.08,14.12,242400.0,11.2626,11.2626,11.2307,11.2626,242400.0
2009-06-08 13:00:00,14.12,14.18,14.1,14.17,143400.0,11.2626,11.3105,11.2467,11.3025,143400.0
2009-06-08 13:10:00,14.17,14.17,14.13,14.15,386400.0,11.3025,11.3025,11.2706,11.2866,386400.0
2009-06-08 13:20:00,14.15,14.15,14.13,14.15,155400.0,11.2866,11.2866,11.2706,11.2866,155400.0
2009-06-08 13:30:00,14.15,14.15,14.13,14.15,147800.0,11.2866,11.2866,11.2706,11.2866,147800.0
2009-06-08 13:40:00,14.15,14.2,14.13,14.18,219200.0,11.2866,11.3265,11.2706,11.3105,219200.0
2009-06-08 13:50:00,14.18,14.18,14.13,14.15,348800.0,11.3105,11.3105,11.2706,11.2866,348800.0
2009-06-08 14:00:00,14.16,14.17,14.13,14.15,96000.0,11.2945,11.3025,11.2706,11.2866,96000.0
2009-06-08 14:10:00,14.15,14.15,14.13,14.14,79600.0,11.2866,11.2866,11.2706,11.2786,79600.0
2009-06-08 14:20:00,14.13,14.13,14.11,14.13,107200.0,11.2706,11.2706,11.2547,11.2706,107200.0
2009-06-08 14:30:00,14.13,14.17,14.11,14.15,324800.0,11.2706,11.3025,11.2547,11.2866,324800.0
2009-06-08 14:40:00,14.15,14.16,14.11,14.15,237400.0,11.2866,11.2945,11.2547,11.2866,237400.0
2009-06-08 14:50:00,14.16,14.18,14.13,14.16,135000.0,11.2945,11.3105,11.2706,11.2945,135000.0
2009-06-08 15:00:00,14.16,14.2,14.15,14.19,135400.0,11.2945,11.3265,11.2866,11.3185,135400.0
2009-06-08 15:10:00,14.19,14.24,14.17,14.24,393200.0,11.3185,11.3584,11.3025,11.3584,393200.0
2009-06-08 15:20:00,14.24,14.33,14.24,14.29,455600.0,11.3584,11.4301,11.3584,11.3982,455600.0
2009-06-08 15:30:00,14.29,14.38,14.29,14.3,1166800.0,11.3982,11.47,11.3982,11.4062,1166800.0
2009-06-08 15:40:00,14.3,14.31,14.25,14.28,801600.0,11.4062,11.4142,11.3663,11.3903,801600.0
2009-06-08 15:50:00,14.28,14.3,14.24,14.25,729400.0,11.3903,11.4062,11.3584,11.3663,729400.0
2009-06-09 09:30:00,14.35,14.4,14.29,14.35,592400.0,11.4461,11.486,11.3982,11.4461,592400.0
2009-06-09 09:40:00,14.35,14.44,14.31,14.43,614800.0,11.4461,11.5179,11.4142,11.5099,614800.0
2009-06-09 09:50:00,14.43,14.45,14.36,14.37,941000.0,11.5099,11.5259,11.4541,11.4621,941000.0
2009-06-09 10:00:00,14.37,14.37,14.3,14.33,755200.0,11.4621,11.4621,11.4062,11.4301,755200.0
2009-06-09 10:10:00,14.33,14.38,14.31,14.34,443600.0,11.4301,11.47,11.4142,11.4381,443600.0
2009-06-09 10:20:00,14.34,14.34,14.3,14.33,170000.0,11.4381,11.4381,11.4062,11.4301,170000.0
2009-06-09 10:30:00,14.34,14.38,14.33,14.36,163000.0,11.4381,11.47,11.4301,11.4541,163000.0
2009-06-09 10:40:00,14.37,14.42,14.31,14.32,246000.0,11.4621,11.5019,11.4142,11.4222,246000.0
2009-06-09 10:50:00,14.33,14.35,14.3,14.35,211200.0,11.4301,11.4461,11.4062,11.4461,211200.0
2009-06-09 11:00:00,14.35,14.36,14.31,14.33,557200.0,11.4461,11.4541,11.4142,11.4301,557200.0
2009-06-09 11:10:00,14.33,14.33,14.29,14.3,715400.0,11.4301,11.4301,11.3982,11.4062,715400.0
2009-06-09 11:20:00,14.3,14.33,14.28,14.31,693800.0,11.4062,11.4301,11.3903,11.4142,693800.0
2009-06-09 11:30:00,14.31,14.34,14.31,14.31,446800.0,11.4142,11.4381,11.4142,11.4142,446800.0
2009-06-09 11:40:00,14.32,14.32,14.3,14.31,456200.0,11.4222,11.4222,11.4062,11.4142,456200.0
2009-06-09 11:50:00,14.3,14.31,14.3,14.3,419800.0,11.4062,11.4142,11.4062,11.4062,419800.0
2009-06-09 12:00:00,14.3,14.34,14.29,14.33,475400.0,11.4062,11.4381,11.3982,11.4301,475400.0
2009-06-09 12:10:00,14.33,14.33,14.31,14.32,364400.0,11.4301,11.4301,11.4142,11.4222,364400.0
2009-06-09 12:20:00,14.32,14.4,14.31,14.39,430800.0,11.4222,11.486,11.4142,11.478,430800.0
2009-06-09 12:30:00,14.39,14.4,14.39,14.4,270400.0,11.478,11.486,11.478,11.486,270400.0
2009-06-09 12:40:00,14.4,14.42,14.37,14.41,384600.0,11.486,11.5019,11.4621,11.494,384600.0
2009-06-09 12:50:00,14.41,14.44,14.4,14.43,425800.0,11.494,11.5179,11.486,11.5099,425800.0
2009-06-09 13:00:00,14.44,14.47,14.42,14.42,546200.0,11.5179,11.5418,11.5019,11.5019,546200.0
2009-06-09 13:10:00,14.42,14.43,14.37,14.4,519600.0,11.5019,11.5099,11.4621,11.486,519600.0
2009-06-09 13:20:00,14.4,14.44,14.4,14.43,598600.0,11.486,11.5179,11.486,11.5099,598600.0
2009-06-09 13:30:00,14.43,14.43,14.38,14.41,175600.0,11.5099,11.5099,11.47,11.494,175600.0
2009-06-09 13:40:00,14.41,14.42,14.39,14.39,112400.0,11.494,11.5019,11.478,11.478,112400.0
2009-06-09 13:50:00,14.4,14.46,14.4,14.44,110600.0,11.486,11.5338,11.486,11.5179,110600.0
2009-06-09 14:00:00,14.45,14.47,14.44,14.44,248600.0,11.5259,11.5418,11.5179,11.5179,248600.0
2009-06-09 14:10:00,14.44,14.48,14.43,14.47,180400.0,11.5179,11.5498,11.5099,11.5418,180400.0
2009-06-09 14:20:00,14.47,14.47,14.44,14.47,204800.0,11.5418,11.5418,11.5179,11.5418,204800.0
2009-06-09 14:30:00,14.47,14.5,14.45,14.47,710400.0,11.5418,11.5657,11.5259,11.5418,710400.0
2009-06-09 14:40:00,14.47,14.5,14.41,14.42,615000.0,11.5418,11.5657,11.494,11.5019,615000.0
2009-06-09 14:50:00,14.42,14.44,14.39,14.44,283800.0,11.5019,11.5179,11.478,11.5179,283800.0
2009-06-09 15:00:00,14.45,14.46,14.38,14.4,692000.0,11.5259,11.5338,11.47,11.486,692000.0
2009-06-09 15:10:00,14.4,14.42,14.36,14.41,426200.0,11.486,11.5019,11.4541,11.494,426200.0
2009-06-09 15:20:00,14.41,14.42,14.38,14.4,241600.0,11.494,11.5019,11.47,11.486,241600.0
2009-06-09 15:30:00,14.4,14.46,14.38,14.43,431200.0,11.486,11.5338,11.47,11.5099,431200.0
2009-06-09 15:40:00,14.43,14.46,14.4,14.43,660600.0,11.5099,11.5338,11.486,11.5099,660600.0
2009-06-09 15:50:00,14.43,14.46,14.39,14.4,1043800.0,11.5099,11.5338,11.478,11.486,1043800.0
2009-06-10 09:30:00,14.53,14.58,14.39,14.45,518800.0,11.5897,11.6296,11.478,11.5259,518800.0
2009-06-10 09:40:00,14.45,14.45,14.26,14.26,918600.0,11.5259,11.5259,11.3743,11.3743,918600.0
2009-06-10 09:50:00,14.26,14.33,14.26,14.3,1278000.0,11.3743,11.4301,11.3743,11.4062,1278000.0
2009-06-10 10:00:00,14.3,14.31,14.19,14.27,1637600.0,11.4062,11.4142,11.3185,11.3823,1637600.0
2009-06-10 10:10:00,14.27,14.28,14.11,14.13,973400.0,11.3823,11.3903,11.2547,11.2706,973400.0
2009-06-10 10:20:00,14.13,14.19,14.12,14.17,1763200.0,11.2706,11.3185,11.2626,11.3025,1763200.0
2009-06-10 10:30:00,14.17,14.2,14.13,14.15,357000.0,11.3025,11.3265,11.2706,11.2866,357000.0
2009-06-10 10:40:00,14.15,14.16,14.1,14.1,262800.0,11.2866,11.2945,11.2467,11.2467,262800.0
2009-06-10 10:50:00,14.1,14.14,14.08,14.13,851200.0,11.2467,11.2786,11.2307,11.2706,851200.0
2009-06-10 11:00:00,14.14,14.19,14.12,14.14,920600.0,11.2786,11.3185,11.2626,11.2786,920600.0
2009-06-10 11:10:00,14.13,14.15,14.1,14.12,521200.0,11.2706,11.2866,11.2467,11.2626,521200.0
2009-06-10 11:20:00,14.12,14.17,14.12,14.17,441600.0,11.2626,11.3025,11.2626,11.3025,441600.0
2009-06-10 11:30:00,14.17,14.18,14.17,14.17,772800.0,11.3025,11.3105,11.3025,11.3025,772800.0
2009-06-10 11:40:00,14.18,14.18,14.14,14.15,621000.0,11.3105,11.3105,11.2786,11.2866,621000.0
2009-06-10 11:50:00,14.14,14.17,14.14,14.15,93000.0,11.2786,11.3025,11.2786,11.2866,93000.0
2009-06-10 12:00:00,14.15,14.2,14.15,14.18,128400.0,11.2866,11.3265,11.2866,11.3105,128400.0
2009-06-10 12:10:00,14.18,14.22,14.18,14.21,319400.0,11.3105,11.3424,11.3105,11.3344,319400.0
2009-06-10 12:20:00,14.21,14.22,14.15,14.18,203400.0,11.3344,11.3424,11.2866,11.3105,203400.0
2009-06-10 12:30:00,14.19,14.19,14.15,14.19,82400.0,11.3185,11.3185,11.2866,11.3185,82400.0
2009-06-10 12:40:00,14.18,14.19,14.15,14.15,137800.0,11.3105,11.3185,11.2866,11.2866,137800.0
2009-06-10 12:50:00,14.15,14.19,14.15,14.16,229200.0,11.2866,11.3185,11.2866,11.2945,229200.0
2009-06-10 13:00:00,14.16,14.17,14.1,14.12,506200.0,11.2945,11.3025,11.2467,11.2626,506200.0
2009-06-10 13:10:00,14.12,14.14,14.07,14.08,1009600.0,11.2626,11.2786,11.2228,11.2307,1009600.0
2009-06-10 13:20:00,14.08,14.09,14.06,14.08,454400.0,11.2307,11.2387,11.2148,11.2307,454400.0
2009-06-10 13:30:00,14.08,14.08,14.01,14.02,1186600.0,11.2307,11.2307,11.1749,11.1829,1186600.0
2009-06-10 13:40:00,14.02,14.04,14.01,14.04,787200.0,11.1829,11.1988,11.1749,11.1988,787200.0
2009-06-10 13:50:00,14.05,14.08,14.03,14.08,562400.0,11.2068,11.2307,11.1909,11.2307,562400.0
2009-06-10 14:00:00,14.08,14.1,14.03,14.07,588800.0,11.2307,11.2467,11.1909,11.2228,588800.0
2009-06-10 14:10:00,14.08,14.15,14.08,14.13,729800.0,11.2307,11.2866,11.2307,11.2706,729800.0
2009-06-10 14:20:00,14.13,14.15,14.12,14.13,413600.0,11.2706,11.2866,11.2626,11.2706,413600.0
2009-06-10 14:30:00,14.13,14.17,14.09,14.15,804000.0,11.2706,11.3025,11.2387,11.2866,804000.0
2009-06-10 14:40:00,14.15,14.18,14.13,14.18,248400.0,11.2866,11.3105,11.2706,11.3105,248400.0
2009-06-10 14:50:00,14.18,14.22,14.15,14.2,360600.0,11.3105,11.3424,11.2866,11.3265,360600.0
2009-06-10 15:00:00,14.2,14.2,14.12,14.14,604200.0,11.3265,11.3265,11.2626,11.2786,604200.0
2009-06-10 15:10:00,14.14,14.16,14.1,14.13,645400.0,11.2786,11.2945,11.2467,11.2706,645400.0
2009-06-10 15:20:00,14.13,14.17,14.11,14.12,610000.0,11.2706,11.3025,11.2547,11.2626,610000.0
2009-06-10 15:30:00,14.12,14.21,14.11,14.19,1068000.0,11.2626,11.3344,11.2547,11.3185,1068000.0
2009-06-10 15:40:00,14.19,14.23,14.18,14.2,1533200.0,11.3185,11.3504,11.3105,11.3265,1533200.0
2009-06-10 15:50:00,14.2,14.22,14.15,14.21,2234000.0,11.3265,11.3424,11.2866,11.3344,2234000.0
2009-06-11 09:30:00,14.15,14.25,14.1,14.15,792000.0,11.2866,11.3663,11.2467,11.2866,792000.0
2009-06-11 09:40:00,14.15,14.31,14.13,14.24,1297600.0,11.2866,11.4142,11.2706,11.3584,1297600.0
2009-06-11 09:50:00,14.23,14.24,14.15,14.17,861600.0,11.3504,11.3584,11.2866,11.3025,861600.0
2009-06-11 10:00:00,14.18,14.24,14.12,14.21,1323000.0,11.3105,11.3584,11.2626,11.3344,1323000.0
2009-06-11 10:10:00,14.21,14.27,14.19,14.22,794200.0,11.3344,11.3823,11.3185,11.3424,794200.0
2009-06-11 10:20:00,14.22,14.24,14.17,14.21,411800.0,11.3424,11.3584,11.3025,11.3344,411800.0
2009-06-11 10:30:00,14.21,14.22,14.13,14.16,490000.0,11.3344,11.3424,11.2706,11.2945,490000.0
2009-06-11 10:40:00,14.16,14.24,14.14,14.23,516800.0,11.2945,11.3584,11.2786,11.3504,516800.0
2009-06-11 10:50:00,14.24,14.24,14.17,14.19,751600.0,11.3584,11.3584,11.3025,11.3185,751600.0
2009-06-11 11:00:00,14.18,14.19,14.07,14.08,933600.0,11.3105,11.3185,11.2228,11.2307,933600.0
2009-06-11 11:10:00,14.08,14.1,14.03,14.1,1145600.0,11.2307,11.2467,11.1909,11.2467,1145600.0
2009-06-11 11:20:00,14.1,14.1,14.06,14.07,934600.0,11.2467,11.2467,11.2148,11.2228,934600.0
2009-06-11 11:30:00,14.06,14.09,14.02,14.03,662800.0,11.2148,11.2387,11.1829,11.1909,662800.0
2009-06-11 11:40:00,14.03,14.06,14.01,14.03,1489800.0,11.1909,11.2148,11.1749,11.1909,1489800.0
2009-06-11 11:50:00,14.03,14.05,14.03,14.03,341600.0,11.1909,11.2068,11.1909,11.1909,341600.0
2009-06-11 12:00:00,14.03,14.03,13.96,13.97,793000.0,11.1909,11.1909,11.135,11.143,793000.0
2009-06-11 12:10:00,13.97,13.99,13.95,13.95,955200.0,11.143,11.159,11.127,11.127,955200.0
2009-06-11 12:20:00,13.96,13.99,13.96,13.98,353600.0,11.135,11.159,11.135,11.151,353600.0
2009-06-11 12:30:00,13.98,14.01,13.97,14.01,692000.0,11.151,11.1749,11.143,11.1749,692000.0
2009-06-11 12:40:00,14.01,14.04,14.01,14.03,597000.0,11.1749,11.1988,11.1749,11.1909,597000.0
2009-06-11 12:50:00,14.02,14.08,14.02,14.08,554200.0,11.1829,11.2307,11.1829,11.2307,554200.0
2009-06-11 13:00:00,14.08,14.13,14.0,14.01,1930400.0,11.2307,11.2706,11.1669,11.1749,1930400.0
2009-06-11 13:10:00,14.01,14.06,14.0,14.05,902000.0,11.1749,11.2148,11.1669,11.2068,902000.0
2009-06-11 13:20:00,14.05,14.12,14.04,14.1,940400.0,11.2068,11.2626,11.1988,11.2467,940400.0
2009-06-11 13:30:00,14.11,14.13,14.09,14.1,819600.0,11.2547,11.2706,11.2387,11.2467,819600.0
2009-06-11 13:40:00,14.1,14.11,14.08,14.1,754800.0,11.2467,11.2547,11.2307,11.2467,754800.0
2009-06-11 13:50:00,14.1,14.1,13.97,14.06,880600.0,11.2467,11.2467,11.143,11.2148,880600.0
2009-06-11 14:00:00,14.05,14.06,14.01,14.03,616600.0,11.2068,11.2148,11.1749,11.1909,616600.0
2009-06-11 14:10:00,14.03,14.03,13.99,14.03,1614600.0,11.1909,11.1909,11.159,11.1909,1614600.0
2009-06-11 14:20:00,14.03,14.03,13.99,14.0,487600.0,11.1909,11.1909,11.159,11.1669,487600.0
2009-06-11 14:30:00,14.0,14.01,13.96,13.97,740000.0,11.1669,11.1749,11.135,11.143,740000.0
2009-06-11 14:40:00,13.97,14.0,13.97,13.99,210000.0,11.143,11.1669,11.143,11.159,210000.0
2009-06-11 14:50:00,13.99,14.02,13.97,14.0,720600.0,11.159,11.1829,11.143,11.1669,720600.0
2009-06-11 15:00:00,14.0,14.01,13.97,13.98,1136600.0,11.1669,11.1749,11.143,11.151,1136600.0
2009-06-11 15:10:00,13.98,13.99,13.96,13.97,1362400.0,11.151,11.159,11.135,11.143,1362400.0
2009-06-11 15:20:00,13.97,14.0,13.97,13.97,627200.0,11.143,11.1669,11.143,11.143,627200.0
2009-06-11 15:30:00,13.97,13.97,13.93,13.97,1720400.0,11.143,11.143,11.1111,11.143,1720400.0
2009-06-11 15:40:00,13.96,13.99,13.93,13.97,2222400.0,11.135,11.159,11.1111,11.143,2222400.0
2009-06-11 15:50:00,13.97,13.99,13.89,13.92,5083200.0,11.143,11.159,11.0792,11.1031,5083200.0
2009-06-12 09:30:00,13.89,13.96,13.82,13.88,1324000.0,11.0792,11.135,11.0234,11.0712,1324000.0
2009-06-12 09:40:00,13.88,13.88,13.77,13.78,1046800.0,11.0712,11.0712,10.9835,10.9914,1046800.0
2009-06-12 09:50:00,13.78,13.81,13.74,13.75,1699200.0,10.9914,11.0154,10.9595,10.9675,1699200.0
2009-06-12 10:00:00,13.75,13.75,13.6,13.61,4590800.0,10.9675,10.9675,10.8479,10.8558,4590800.0
2009-06-12 10:10:00,13.61,13.79,13.61,13.77,1109600.0,10.8558,10.9994,10.8558,10.9835,1109600.0
2009-06-12 10:20:00,13.77,13.79,13.68,13.68,1230000.0,10.9835,10.9994,10.9117,10.9117,1230000.0
2009-06-12 10:30:00,13.68,13.74,13.67,13.74,916200.0,10.9117,10.9595,10.9037,10.9595,916200.0
2009-06-12 10:40:00,13.74,13.86,13.74,13.83,1235600.0,10.9595,11.0553,10.9595,11.0313,1235600.0
2009-06-12 10:50:00,13.83,13.85,13.77,13.78,639600.0,11.0313,11.0473,10.9835,10.9914,639600.0
2009-06-12 11:00:00,13.78,13.81,13.76,13.8,804000.0,10.9914,11.0154,10.9755,11.0074,804000.0
2009-06-12 11:10:00,13.8,13.8,13.75,13.76,357000.0,11.0074,11.0074,10.9675,10.9755,357000.0
2009-06-12 11:20:00,13.76,13.77,13.72,13.74,653600.0,10.9755,10.9835,10.9436,10.9595,653600.0
2009-06-12 11:30:00,13.74,13.77,13.74,13.77,194000.0,10.9595,10.9835,10.9595,10.9835,194000.0
2009-06-12 11:40:00,13.77,13.79,13.7,13.74,942800.0,10.9835,10.9994,10.9276,10.9595,942800.0
2009-06-12 11:50:00,13.74,13.76,13.72,13.72,257800.0,10.9595,10.9755,10.9436,10.9436,257800.0
2009-06-12 12:00:00,13.72,13.77,13.72,13.76,130400.0,10.9436,10.9835,10.9436,10.9755,130400.0
2009-06-12 12:10:00,13.76,13.77,13.76,13.76,55600.0,10.9755,10.9835,10.9755,10.9755,55600.0
2009-06-12 12:20:00,13.76,13.8,13.74,13.79,382400.0,10.9755,11.0074,10.9595,10.9994,382400.0
2009-06-12 12:30:00,13.8,13.8,13.71,13.74,604200.0,11.0074,11.0074,10.9356,10.9595,604200.0
2009-06-12 12:40:00,13.74,13.76,13.72,13.74,484000.0,10.9595,10.9755,10.9436,10.9595,484000.0
2009-06-12 12:50:00,13.74,13.76,13.72,13.74,531600.0,10.9595,10.9755,10.9436,10.9595,531600.0
2009-06-12 13:00:00,13.75,13.78,13.74,13.77,827200.0,10.9675,10.9914,10.9595,10.9835,827200.0
2009-06-12 13:10:00,13.77,13.8,13.76,13.79,158800.0,10.9835,11.0074,10.9755,10.9994,158800.0
2009-06-12 13:20:00,13.79,13.8,13.77,13.78,273600.0,10.9994,11.0074,10.9835,10.9914,273600.0
2009-06-12 13:30:00,13.78,13.8,13.77,13.8,182200.0,10.9914,11.0074,10.9835,11.0074,182200.0
2009-06-12 13:40:00,13.8,13.83,13.79,13.83,173800.0,11.0074,11.0313,10.9994,11.0313,173800.0
2009-06-12 13:50:00,13.82,13.84,13.82,13.83,710800.0,11.0234,11.0393,11.0234,11.0313,710800.0
2009-06-12 14:00:00,13.83,13.83,13.8,13.81,335600.0,11.0313,11.0313,11.0074,11.0154,335600.0
2009-06-12 14:10:00,13.81,13.84,13.81,13.83,355800.0,11.0154,11.0393,11.0154,11.0313,355800.0
2009-06-12 14:20:00,13.83,13.84,13.81,13.82,217400.0,11.0313,11.0393,11.0154,11.0234,217400.0
2009-06-12 14:30:00,13.83,13.86,13.83,13.85,346400.0,11.0313,11.0553,11.0313,11.0473,346400.0
2009-06-12 14:40:00,13.85,13.95,13.85,13.92,951200.0,11.0473,11.127,11.0473,11.1031,951200.0
2009-06-12 14:50:00,13.92,13.95,13.91,13.92,966000.0,11.1031,11.127,11.0951,11.1031,966000.0
2009-06-12 15:00:00,13.92,13.96,13.92,13.95,574600.0,11.1031,11.135,11.1031,11.127,574600.0
2009-06-12 15:10:00,13.95,14.01,13.95,14.0,1386600.0,11.127,11.1749,11.127,11.1669,1386600.0
2009-06-12 15:20:00,14.0,14.06,14.0,14.06,3238000.0,11.1669,11.2148,11.1669,11.2148,3238000.0
2009-06-12 15:30:00,14.06,14.08,13.99,14.0,3000000.0,11.2148,11.2307,11.159,11.1669,3000000.0
2009-06-12 15:40:00,14.01,14.06,14.0,14.05,2767400.0,11.1749,11.2148,11.1669,11.2068,2767400.0
2009-06-12 15:50:00,14.05,14.09,14.05,14.06,4305000.0,11.2068,11.2387,11.2068,11.2148,4305000.0
2009-06-15 09:30:00,13.8,13.9,13.74,13.84,1175800.0,11.0074,11.0872,10.9595,11.0393,1175800.0
2009-06-15 09:40:00,13.84,13.84,13.65,13.67,2031200.0,11.0393,11.0393,10.8878,10.9037,2031200.0
2009-06-15 09:50:00,13.67,13.67,13.59,13.63,2987800.0,10.9037,10.9037,10.8399,10.8718,2987800.0
2009-06-15 10:00:00,13.63,13.69,13.61,13.69,1077000.0,10.8718,10.9197,10.8558,10.9197,1077000.0
2009-06-15 10:10:00,13.7,13.74,13.66,13.71,615400.0,10.9276,10.9595,10.8957,10.9356,615400.0
2009-06-15 10:20:00,13.71,13.73,13.69,13.72,352600.0,10.9356,10.9516,10.9197,10.9436,352600.0
2009-06-15 10:30:00,13.71,13.71,13.55,13.56,1453600.0,10.9356,10.9356,10.808,10.816,1453600.0
2009-06-15 10:40:00,13.56,13.62,13.54,13.62,357800.0,10.816,10.8638,10.8,10.8638,357800.0
2009-06-15 10:50:00,13.62,13.66,13.61,13.62,369000.0,10.8638,10.8957,10.8558,10.8638,369000.0
2009-06-15 11:00:00,13.62,13.62,13.56,13.6,649000.0,10.8638,10.8638,10.816,10.8479,649000.0
2009-06-15 11:10:00,13.59,13.65,13.58,13.61,817600.0,10.8399,10.8878,10.8319,10.8558,817600.0
2009-06-15 11:20:00,13.61,13.64,13.57,13.63,355800.0,10.8558,10.8798,10.8239,10.8718,355800.0
2009-06-15 11:30:00,13.63,13.68,13.62,13.68,370400.0,10.8718,10.9117,10.8638,10.9117,370400.0
2009-06-15 11:40:00,13.68,13.73,13.68,13.71,810800.0,10.9117,10.9516,10.9117,10.9356,810800.0
2009-06-15 11:50:00,13.7,13.71,13.67,13.68,248800.0,10.9276,10.9356,10.9037,10.9117,248800.0
2009-06-15 12:00:00,13.68,13.69,13.63,13.65,244000.0,10.9117,10.9197,10.8718,10.8878,244000.0
2009-06-15 12:10:00,13.66,13.66,13.65,13.65,163200.0,10.8957,10.8957,10.8878,10.8878,163200.0
2009-06-15 12:20:00,13.66,13.67,13.63,13.64,202000.0,10.8957,10.9037,10.8718,10.8798,202000.0
2009-06-15 12:30:00,13.64,13.7,13.64,13.69,431200.0,10.8798,10.9276,10.8798,10.9197,431200.0
2009-06-15 12:40:00,13.69,13.72,13.68,13.68,154200.0,10.9197,10.9436,10.9117,10.9117,154200.0
2009-06-15 12:50:00,13.68,13.72,13.67,13.7,275600.0,10.9117,10.9436,10.9037,10.9276,275600.0
2009-06-15 13:00:00,13.7,13.7,13.65,13.69,915800.0,10.9276,10.9276,10.8878,10.9197,915800.0
2009-06-15 13:10:00,13.69,13.72,13.68,13.7,426800.0,10.9197,10.9436,10.9117,10.9276,426800.0
2009-06-15 13:20:00,13.69,13.7,13.65,13.65,548800.0,10.9197,10.9276,10.8878,10.8878,548800.0
2009-06-15 13:30:00,13.65,13.65,13.62,13.65,223600.0,10.8878,10.8878,10.8638,10.8878,223600.0
2009-06-15 13:40:00,13.65,13.67,13.64,13.67,85600.0,10.8878,10.9037,10.8798,10.9037,85600.0
2009-06-15 13:50:00,13.67,13.68,13.65,13.65,117400.0,10.9037,10.9117,10.8878,10.8878,117400.0
2009-06-15 14:00:00,13.65,13.69,13.64,13.67,204200.0,10.8878,10.9197,10.8798,10.9037,204200.0
2009-06-15 14:10:00,13.67,13.68,13.65,13.67,413600.0,10.9037,10.9117,10.8878,10.9037,413600.0
2009-06-15 14:20:00,13.67,13.7,13.66,13.69,59200.0,10.9037,10.9276,10.8957,10.9197,59200.0
2009-06-15 14:30:00,13.69,13.69,13.67,13.69,156400.0,10.9197,10.9197,10.9037,10.9197,156400.0
2009-06-15 14:40:00,13.68,13.69,13.63,13.67,613600.0,10.9117,10.9197,10.8718,10.9037,613600.0
2009-06-15 14:50:00,13.67,13.67,13.63,13.67,361200.0,10.9037,10.9037,10.8718,10.9037,361200.0
2009-06-15 15:00:00,13.68,13.7,13.65,13.7,536000.0,10.9117,10.9276,10.8878,10.9276,536000.0
2009-06-15 15:10:00,13.7,13.75,13.7,13.73,635200.0,10.9276,10.9675,10.9276,10.9516,635200.0
2009-06-15 15:20:00,13.73,13.77,13.72,13.76,991800.0,10.9516,10.9835,10.9436,10.9755,991800.0
2009-06-15 15:30:00,13.77,13.81,13.76,13.79,1282200.0,10.9835,11.0154,10.9755,10.9994,1282200.0
2009-06-15 15:40:00,13.79,13.79,13.74,13.77,1592600.0,10.9994,10.9994,10.9595,10.9835,1592600.0
2009-06-15 15:50:00,13.77,13.78,13.74,13.76,2325200.0,10.9835,10.9914,10.9595,10.9755,2325200.0
2009-06-16 09:30:00,13.72,13.83,13.59,13.72,1324000.0,10.9436,11.0313,10.8399,10.9436,1324000.0
2009-06-16 09:40:00,13.72,13.75,13.64,13.75,837600.0,10.9436,10.9675,10.8798,10.9675,837600.0
2009-06-16 09:50:00,13.75,13.76,13.65,13.66,861400.0,10.9675,10.9755,10.8878,10.8957,861400.0
2009-06-16 10:00:00,13.65,13.73,13.63,13.65,1200600.0,10.8878,10.9516,10.8718,10.8878,1200600.0
2009-06-16 10:10:00,13.65,13.7,13.57,13.58,1484000.0,10.8878,10.9276,10.8239,10.8319,1484000.0
2009-06-16 10:20:00,13.58,13.61,13.56,13.59,1067800.0,10.8319,10.8558,10.816,10.8399,1067800.0
2009-06-16 10:30:00,13.58,13.61,13.55,13.6,267600.0,10.8319,10.8558,10.808,10.8479,267600.0
2009-06-16 10:40:00,13.6,13.63,13.58,13.58,409800.0,10.8479,10.8718,10.8319,10.8319,409800.0
2009-06-16 10:50:00,13.58,13.62,13.57,13.6,379400.0,10.8319,10.8638,10.8239,10.8479,379400.0
2009-06-16 11:00:00,13.6,13.7,13.6,13.67,1298000.0,10.8479,10.9276,10.8479,10.9037,1298000.0
2009-06-16 11:10:00,13.68,13.7,13.67,13.67,247400.0,10.9117,10.9276,10.9037,10.9037,247400.0
2009-06-16 11:20:00,13.67,13.68,13.61,13.63,626800.0,10.9037,10.9117,10.8558,10.8718,626800.0
2009-06-16 11:30:00,13.63,13.63,13.56,13.58,238400.0,10.8718,10.8718,10.816,10.8319,238400.0
2009-06-16 11:40:00,13.58,13.58,13.49,13.49,731200.0,10.8319,10.8319,10.7601,10.7601,731200.0
2009-06-16 11:50:00,13.5,13.55,13.48,13.48,967000.0,10.7681,10.808,10.7522,10.7522,967000.0
2009-06-16 12:00:00,13.48,13.49,13.46,13.47,767200.0,10.7522,10.7601,10.7362,10.7442,767200.0
2009-06-16 12:10:00,13.47,13.47,13.43,13.44,664000.0,10.7442,10.7442,10.7123,10.7202,664000.0
2009-06-16 12:20:00,13.43,13.46,13.38,13.46,1401200.0,10.7123,10.7362,10.6724,10.7362,1401200.0
2009-06-16 12:30:00,13.46,13.46,13.36,13.37,768400.0,10.7362,10.7362,10.6564,10.6644,768400.0
2009-06-16 12:40:00,13.36,13.37,13.26,13.27,1399400.0,10.6564,10.6644,10.5767,10.5847,1399400.0
2009-06-16 12:50:00,13.27,13.32,13.24,13.31,927600.0,10.5847,10.6245,10.5607,10.6166,927600.0
2009-06-16 13:00:00,13.3,13.31,13.26,13.31,647200.0,10.6086,10.6166,10.5767,10.6166,647200.0
2009-06-16 13:10:00,13.31,13.33,13.29,13.32,210000.0,10.6166,10.6325,10.6006,10.6245,210000.0
2009-06-16 13:20:00,13.32,13.32,13.28,13.31,490600.0,10.6245,10.6245,10.5926,10.6166,490600.0
2009-06-16 13:30:00,13.31,13.32,13.3,13.31,158800.0,10.6166,10.6245,10.6086,10.6166,158800.0
2009-06-16 13:40:00,13.31,13.38,13.31,13.37,602600.0,10.6166,10.6724,10.6166,10.6644,602600.0
2009-06-16 13:50:00,13.37,13.37,13.31,13.34,325200.0,10.6644,10.6644,10.6166,10.6405,325200.0
2009-06-16 14:00:00,13.34,13.34,13.27,13.29,533600.0,10.6405,10.6405,10.5847,10.6006,533600.0
2009-06-16 14:10:00,13.29,13.35,13.28,13.35,536600.0,10.6006,10.6485,10.5926,10.6485,536600.0
2009-06-16 14:20:00,13.35,13.37,13.28,13.29,829800.0,10.6485,10.6644,10.5926,10.6006,829800.0
2009-06-16 14:30:00,13.29,13.35,13.27,13.35,622200.0,10.6006,10.6485,10.5847,10.6485,622200.0
2009-06-16 14:40:00,13.35,13.35,13.31,13.31,1223600.0,10.6485,10.6485,10.6166,10.6166,1223600.0
2009-06-16 14:50:00,13.31,13.36,13.31,13.34,387600.0,10.6166,10.6564,10.6166,10.6405,387600.0
2009-06-16 15:00:00,13.35,13.36,13.3,13.31,586200.0,10.6485,10.6564,10.6086,10.6166,586200.0
2009-06-16 15:10:00,13.31,13.39,13.3,13.38,609800.0,10.6166,10.6804,10.6086,10.6724,609800.0
2009-06-16 15:20:00,13.38,13.38,13.33,13.36,508600.0,10.6724,10.6724,10.6325,10.6564,508600.0
2009-06-16 15:30:00,13.37,13.4,13.34,13.36,1471800.0,10.6644,10.6883,10.6405,10.6564,1471800.0
2009-06-16 15:40:00,13.37,13.4,13.35,13.36,1277200.0,10.6644,10.6883,10.6485,10.6564,1277200.0
2009-06-16 15:50:00,13.36,13.37,13.3,13.32,2990600.0,10.6564,10.6644,10.6086,10.6245,2990600.0
2009-06-17 09:30:00,13.24,13.34,13.22,13.26,1189400.0,10.5607,10.6405,10.5448,10.5767,1189400.0
2009-06-17 09:40:00,13.26,13.26,13.06,13.07,2824800.0,10.5767,10.5767,10.4171,10.4251,2824800.0
2009-06-17 09:50:00,13.06,13.13,13.06,13.13,1454600.0,10.4171,10.473,10.4171,10.473,1454600.0
2009-06-17 10:00:00,13.13,13.44,13.13,13.42,2358200.0,10.473,10.7202,10.473,10.7043,2358200.0
2009-06-17 10:10:00,13.42,13.47,13.35,13.35,1570400.0,10.7043,10.7442,10.6485,10.6485,1570400.0
2009-06-17 10:20:00,13.35,13.37,13.29,13.3,1298000.0,10.6485,10.6644,10.6006,10.6086,1298000.0
2009-06-17 10:30:00,13.3,13.3,13.15,13.15,2414600.0,10.6086,10.6086,10.4889,10.4889,2414600.0
2009-06-17 10:40:00,13.15,13.31,13.15,13.31,2675800.0,10.4889,10.6166,10.4889,10.6166,2675800.0
2009-06-17 10:50:00,13.3,13.43,13.29,13.4,2427800.0,10.6086,10.7123,10.6006,10.6883,2427800.0
2009-06-17 11:00:00,13.4,13.49,13.39,13.46,1788400.0,10.6883,10.7601,10.6804,10.7362,1788400.0
2009-06-17 11:10:00,13.46,13.52,13.42,13.52,850200.0,10.7362,10.7841,10.7043,10.7841,850200.0
2009-06-17 11:20:00,13.52,13.59,13.52,13.56,1589000.0,10.7841,10.8399,10.7841,10.816,1589000.0
2009-06-17 11:30:00,13.56,13.6,13.55,13.58,2170400.0,10.816,10.8479,10.808,10.8319,2170400.0
2009-06-17 11:40:00,13.57,13.58,13.48,13.49,2161800.0,10.8239,10.8319,10.7522,10.7601,2161800.0
2009-06-17 11:50:00,13.49,13.5,13.45,13.49,1798000.0,10.7601,10.7681,10.7282,10.7601,1798000.0
2009-06-17 12:00:00,13.5,13.57,13.49,13.56,1297400.0,10.7681,10.8239,10.7601,10.816,1297400.0
2009-06-17 12:10:00,13.56,13.56,13.45,13.48,2340200.0,10.816,10.816,10.7282,10.7522,2340200.0
2009-06-17 12:20:00,13.47,13.55,13.47,13.5,601200.0,10.7442,10.808,10.7442,10.7681,601200.0
2009-06-17 12:30:00,13.5,13.51,13.47,13.51,428800.0,10.7681,10.7761,10.7442,10.7761,428800.0
2009-06-17 12:40:00,13.51,13.54,13.47,13.47,964000.0,10.7761,10.8,10.7442,10.7442,964000.0
2009-06-17 12:50:00,13.47,13.47,13.42,13.46,990600.0,10.7442,10.7442,10.7043,10.7362,990600.0
2009-06-17 13:00:00,13.46,13.49,13.46,13.49,161600.0,10.7362,10.7601,10.7362,10.7601,161600.0
2009-06-17 13:10:00,13.49,13.51,13.47,13.51,355800.0,10.7601,10.7761,10.7442,10.7761,355800.0
2009-06-17 13:20:00,13.51,13.55,13.5,13.55,256400.0,10.7761,10.808,10.7681,10.808,256400.0
2009-06-17 13:30:00,13.55,13.58,13.51,13.58,1598000.0,10.808,10.8319,10.7761,10.8319,1598000.0
2009-06-17 13:40:00,13.58,13.63,13.58,13.6,766800.0,10.8319,10.8718,10.8319,10.8479,766800.0
2009-06-17 13:50:00,13.6,13.61,13.57,13.58,759600.0,10.8479,10.8558,10.8239,10.8319,759600.0
2009-06-17 14:00:00,13.58,13.62,13.51,13.52,770400.0,10.8319,10.8638,10.7761,10.7841,770400.0
2009-06-17 14:10:00,13.52,13.55,13.52,13.54,205400.0,10.7841,10.808,10.7841,10.8,205400.0
2009-06-17 14:20:00,13.54,13.59,13.54,13.59,561400.0,10.8,10.8399,10.8,10.8399,561400.0
2009-06-17 14:30:00,13.59,13.59,13.54,13.54,660600.0,10.8399,10.8399,10.8,10.8,660600.0
2009-06-17 14:40:00,13.54,13.54,13.49,13.51,692600.0,10.8,10.8,10.7601,10.7761,692600.0
2009-06-17 14:50:00,13.5,13.53,13.47,13.53,573600.0,10.7681,10.792,10.7442,10.792,573600.0
2009-06-17 15:00:00,13.53,13.55,13.48,13.52,265800.0,10.792,10.808,10.7522,10.7841,265800.0
2009-06-17 15:10:00,13.52,13.53,13.49,13.5,492800.0,10.7841,10.792,10.7601,10.7681,492800.0
2009-06-17 15:20:00,13.5,13.53,13.47,13.48,381000.0,10.7681,10.792,10.7442,10.7522,381000.0
2009-06-17 15:30:00,13.47,13.49,13.44,13.47,854800.0,10.7442,10.7601,10.7202,10.7442,854800.0
2009-06-17 15:40:00,13.46,13.54,13.44,13.54,969200.0,10.7362,10.8,10.7202,10.8,969200.0
2009-06-17 15:50:00,13.53,13.54,13.44,13.46,2500400.0,10.792,10.8,10.7202,10.7362,2500400.0
2009-06-18 09:30:00,13.51,13.51,13.27,13.28,1779400.0,10.7761,10.7761,10.5847,10.5926,1779400.0
2009-06-18 09:40:00,13.29,13.41,13.27,13.38,699600.0,10.6006,10.6963,10.5847,10.6724,699600.0
2009-06-18 09:50:00,13.38,13.56,13.35,13.55,1064800.0,10.6724,10.816,10.6485,10.808,1064800.0
2009-06-18 10:00:00,13.55,13.59,13.47,13.49,1145400.0,10.808,10.8399,10.7442,10.7601,1145400.0
2009-06-18 10:10:00,13.49,13.55,13.47,13.47,793200.0,10.7601,10.808,10.7442,10.7442,793200.0
2009-06-18 10:20:00,13.47,13.47,13.4,13.43,748000.0,10.7442,10.7442,10.6883,10.7123,748000.0
2009-06-18 10:30:00,13.43,13.46,13.42,13.43,361800.0,10.7123,10.7362,10.7043,10.7123,361800.0
2009-06-18 10:40:00,13.42,13.42,13.38,13.38,552200.0,10.7043,10.7043,10.6724,10.6724,552200.0
2009-06-18 10:50:00,13.38,13.39,13.34,13.37,416200.0,10.6724,10.6804,10.6405,10.6644,416200.0
2009-06-18 11:00:00,13.38,13.43,13.36,13.4,506400.0,10.6724,10.7123,10.6564,10.6883,506400.0
2009-06-18 11:10:00,13.4,13.44,13.4,13.44,542000.0,10.6883,10.7202,10.6883,10.7202,542000.0
2009-06-18 11:20:00,13.44,13.46,13.42,13.44,324200.0,10.7202,10.7362,10.7043,10.7202,324200.0
2009-06-18 11:30:00,13.45,13.45,13.38,13.42,694800.0,10.7282,10.7282,10.6724,10.7043,694800.0
2009-06-18 11:40:00,13.42,13.42,13.36,13.38,427200.0,10.7043,10.7043,10.6564,10.6724,427200.0
2009-06-18 11:50:00,13.38,13.46,13.38,13.45,320800.0,10.6724,10.7362,10.6724,10.7282,320800.0
2009-06-18 12:00:00,13.45,13.48,13.45,13.48,659800.0,10.7282,10.7522,10.7282,10.7522,659800.0
2009-06-18 12:10:00,13.47,13.52,13.47,13.51,255400.0,10.7442,10.7841,10.7442,10.7761,255400.0
2009-06-18 12:20:00,13.5,13.51,13.47,13.51,196600.0,10.7681,10.7761,10.7442,10.7761,196600.0
2009-06-18 12:30:00,13.51,13.52,13.5,13.5,167000.0,10.7761,10.7841,10.7681,10.7681,167000.0
2009-06-18 12:40:00,13.51,13.56,13.5,13.56,435400.0,10.7761,10.816,10.7681,10.816,435400.0
2009-06-18 12:50:00,13.56,13.58,13.53,13.57,941800.0,10.816,10.8319,10.792,10.8239,941800.0
2009-06-18 13:00:00,13.57,13.61,13.56,13.6,468800.0,10.8239,10.8558,10.816,10.8479,468800.0
2009-06-18 13:10:00,13.59,13.61,13.56,13.56,507600.0,10.8399,10.8558,10.816,10.816,507600.0
2009-06-18 13:20:00,13.56,13.57,13.55,13.55,327400.0,10.816,10.8239,10.808,10.808,327400.0
2009-06-18 13:30:00,13.56,13.57,13.52,13.53,640600.0,10.816,10.8239,10.7841,10.792,640600.0
2009-06-18 13:40:00,13.53,13.55,13.51,13.52,636400.0,10.792,10.808,10.7761,10.7841,636400.0
2009-06-18 13:50:00,13.52,13.53,13.51,13.51,267600.0,10.7841,10.792,10.7761,10.7761,267600.0
2009-06-18 14:00:00,13.51,13.53,13.47,13.5,1063000.0,10.7761,10.792,10.7442,10.7681,1063000.0
2009-06-18 14:10:00,13.5,13.54,13.47,13.53,738800.0,10.7681,10.8,10.7442,10.792,738800.0
2009-06-18 14:20:00,13.53,13.53,13.49,13.52,685200.0,10.792,10.792,10.7601,10.7841,685200.0
2009-06-18 14:30:00,13.53,13.53,13.49,13.49,399000.0,10.792,10.792,10.7601,10.7601,399000.0
2009-06-18 14:40:00,13.49,13.53,13.49,13.51,362400.0,10.7601,10.792,10.7601,10.7761,362400.0
2009-06-18 14:50:00,13.51,13.54,13.51,13.54,779000.0,10.7761,10.8,10.7761,10.8,779000.0
2009-06-18 15:00:00,13.55,13.55,13.51,13.54,370400.0,10.808,10.808,10.7761,10.8,370400.0
2009-06-18 15:10:00,13.54,13.55,13.52,13.54,1156800.0,10.8,10.808,10.7841,10.8,1156800.0
2009-06-18 15:20:00,13.54,13.54,13.49,13.5,497000.0,10.8,10.8,10.7601,10.7681,497000.0
2009-06-18 15:30:00,13.5,13.53,13.49,13.49,315200.0,10.7681,10.792,10.7601,10.7601,315200.0
2009-06-18 15:40:00,13.49,13.52,13.47,13.5,987800.0,10.7601,10.7841,10.7442,10.7681,987800.0
2009-06-18 15:50:00,13.5,13.54,13.47,13.51,2462200.0,10.7681,10.8,10.7442,10.7761,2462200.0
2009-06-19 09:30:00,13.49,13.69,13.49,13.68,1258000.0,10.7923,10.9523,10.7923,10.9443,1258000.0
2009-06-19 09:40:00,13.68,13.71,13.63,13.69,738000.0,10.9443,10.9683,10.9043,10.9523,738000.0
2009-06-19 09:50:00,13.68,13.71,13.59,13.6,1440000.0,10.9443,10.9683,10.8723,10.8803,1440000.0
2009-06-19 10:00:00,13.59,13.59,13.54,13.56,1413800.0,10.8723,10.8723,10.8323,10.8483,1413800.0
2009-06-19 10:10:00,13.56,13.57,13.52,13.56,696000.0,10.8483,10.8563,10.8163,10.8483,696000.0
2009-06-19 10:20:00,13.56,13.59,13.55,13.58,666200.0,10.8483,10.8723,10.8403,10.8643,666200.0
2009-06-19 10:30:00,13.58,13.62,13.58,13.61,682600.0,10.8643,10.8963,10.8643,10.8883,682600.0
2009-06-19 10:40:00,13.61,13.68,13.6,13.68,1096600.0,10.8883,10.9443,10.8803,10.9443,1096600.0
2009-06-19 10:50:00,13.68,13.72,13.68,13.7,737000.0,10.9443,10.9763,10.9443,10.9603,737000.0
2009-06-19 11:00:00,13.7,13.72,13.69,13.72,653000.0,10.9603,10.9763,10.9523,10.9763,653000.0
2009-06-19 11:10:00,13.72,13.72,13.68,13.68,423200.0,10.9763,10.9763,10.9443,10.9443,423200.0
2009-06-19 11:20:00,13.69,13.7,13.65,13.65,290400.0,10.9523,10.9603,10.9203,10.9203,290400.0
2009-06-19 11:30:00,13.65,13.67,13.64,13.67,232600.0,10.9203,10.9363,10.9123,10.9363,232600.0
2009-06-19 11:40:00,13.67,13.67,13.63,13.64,159800.0,10.9363,10.9363,10.9043,10.9123,159800.0
2009-06-19 11:50:00,13.63,13.66,13.63,13.65,273800.0,10.9043,10.9283,10.9043,10.9203,273800.0
2009-06-19 12:00:00,13.65,13.68,13.63,13.63,534600.0,10.9203,10.9443,10.9043,10.9043,534600.0
2009-06-19 12:10:00,13.63,13.64,13.59,13.61,679800.0,10.9043,10.9123,10.8723,10.8883,679800.0
2009-06-19 12:20:00,13.61,13.61,13.56,13.57,450800.0,10.8883,10.8883,10.8483,10.8563,450800.0
2009-06-19 12:30:00,13.56,13.6,13.56,13.59,816000.0,10.8483,10.8803,10.8483,10.8723,816000.0
2009-06-19 12:40:00,13.58,13.59,13.57,13.58,710200.0,10.8643,10.8723,10.8563,10.8643,710200.0
2009-06-19 12:50:00,13.57,13.58,13.56,13.56,382800.0,10.8563,10.8643,10.8483,10.8483,382800.0
2009-06-19 13:00:00,13.55,13.58,13.55,13.57,217000.0,10.8403,10.8643,10.8403,10.8563,217000.0
2009-06-19 13:10:00,13.57,13.63,13.57,13.58,1626200.0,10.8563,10.9043,10.8563,10.8643,1626200.0
2009-06-19 13:20:00,13.58,13.63,13.56,13.6,1808600.0,10.8643,10.9043,10.8483,10.8803,1808600.0
2009-06-19 13:30:00,13.61,13.64,13.61,13.63,366400.0,10.8883,10.9123,10.8883,10.9043,366400.0
2009-06-19 13:40:00,13.63,13.63,13.62,13.62,444600.0,10.9043,10.9043,10.8963,10.8963,444600.0
2009-06-19 13:50:00,13.62,13.63,13.61,13.62,216800.0,10.8963,10.9043,10.8883,10.8963,216800.0
2009-06-19 14:00:00,13.61,13.63,13.61,13.63,763600.0,10.8883,10.9043,10.8883,10.9043,763600.0
2009-06-19 14:10:00,13.63,13.63,13.58,13.58,1486600.0,10.9043,10.9043,10.8643,10.8643,1486600.0
2009-06-19 14:20:00,13.59,13.59,13.55,13.58,982800.0,10.8723,10.8723,10.8403,10.8643,982800.0
2009-06-19 14:30:00,13.58,13.62,13.56,13.61,888800.0,10.8643,10.8963,10.8483,10.8883,888800.0
2009-06-19 14:40:00,13.6,13.62,13.59,13.62,555400.0,10.8803,10.8963,10.8723,10.8963,555400.0
2009-06-19 14:50:00,13.62,13.64,13.61,13.64,581600.0,10.8963,10.9123,10.8883,10.9123,581600.0
2009-06-19 15:00:00,13.64,13.65,13.61,13.62,662200.0,10.9123,10.9203,10.8883,10.8963,662200.0
2009-06-19 15:10:00,13.63,13.67,13.61,13.65,673600.0,10.9043,10.9363,10.8883,10.9203,673600.0
2009-06-19 15:20:00,13.65,13.68,13.63,13.68,783800.0,10.9203,10.9443,10.9043,10.9443,783800.0
2009-06-19 15:30:00,13.68,13.7,13.65,13.66,621400.0,10.9443,10.9603,10.9203,10.9283,621400.0
2009-06-19 15:40:00,13.66,13.72,13.66,13.7,936200.0,10.9283,10.9763,10.9283,10.9603,936200.0
2009-06-19 15:50:00,13.7,13.71,13.61,13.63,6623400.0,10.9603,10.9683,10.8883,10.9043,6623400.0
2009-06-22 09:30:00,13.51,13.54,13.37,13.46,1355400.0,10.8083,10.8323,10.6963,10.7683,1355400.0
2009-06-22 09:40:00,13.46,13.46,13.34,13.43,1083200.0,10.7683,10.7683,10.6723,10.7443,1083200.0
2009-06-22 09:50:00,13.43,13.47,13.42,13.47,945200.0,10.7443,10.7763,10.7363,10.7763,945200.0
2009-06-22 10:00:00,13.47,13.55,13.42,13.55,990800.0,10.7763,10.8403,10.7363,10.8403,990800.0
2009-06-22 10:10:00,13.55,13.61,13.49,13.5,1712400.0,10.8403,10.8883,10.7923,10.8003,1712400.0
2009-06-22 10:20:00,13.5,13.54,13.47,13.51,786200.0,10.8003,10.8323,10.7763,10.8083,786200.0
2009-06-22 10:30:00,13.51,13.51,13.46,13.47,405200.0,10.8083,10.8083,10.7683,10.7763,405200.0
2009-06-22 10:40:00,13.47,13.49,13.47,13.49,340000.0,10.7763,10.7923,10.7763,10.7923,340000.0
2009-06-22 10:50:00,13.5,13.5,13.47,13.49,564400.0,10.8003,10.8003,10.7763,10.7923,564400.0
2009-06-22 11:00:00,13.49,13.49,13.44,13.46,691000.0,10.7923,10.7923,10.7523,10.7683,691000.0
2009-06-22 11:10:00,13.45,13.54,13.45,13.54,612800.0,10.7603,10.8323,10.7603,10.8323,612800.0
2009-06-22 11:20:00,13.53,13.62,13.53,13.57,833000.0,10.8243,10.8963,10.8243,10.8563,833000.0
2009-06-22 11:30:00,13.57,13.57,13.47,13.47,636800.0,10.8563,10.8563,10.7763,10.7763,636800.0
2009-06-22 11:40:00,13.47,13.6,13.45,13.46,672400.0,10.7763,10.8803,10.7603,10.7683,672400.0
2009-06-22 11:50:00,13.46,13.49,13.44,13.47,446000.0,10.7683,10.7923,10.7523,10.7763,446000.0
2009-06-22 12:00:00,13.48,13.49,13.45,13.47,833600.0,10.7843,10.7923,10.7603,10.7763,833600.0
2009-06-22 12:10:00,13.47,13.48,13.45,13.46,572400.0,10.7763,10.7843,10.7603,10.7683,572400.0
2009-06-22 12:20:00,13.46,13.49,13.44,13.49,455600.0,10.7683,10.7923,10.7523,10.7923,455600.0
2009-06-22 12:30:00,13.49,13.5,13.45,13.47,894200.0,10.7923,10.8003,10.7603,10.7763,894200.0
2009-06-22 12:40:00,13.47,13.47,13.45,13.45,680000.0,10.7763,10.7763,10.7603,10.7603,680000.0
2009-06-22 12:50:00,13.46,13.49,13.45,13.49,240800.0,10.7683,10.7923,10.7603,10.7923,240800.0
2009-06-22 13:00:00,13.49,13.49,13.47,13.49,569000.0,10.7923,10.7923,10.7763,10.7923,569000.0
2009-06-22 13:10:00,13.49,13.49,13.4,13.4,1652200.0,10.7923,10.7923,10.7203,10.7203,1652200.0
2009-06-22 13:20:00,13.4,13.41,13.38,13.39,945600.0,10.7203,10.7283,10.7043,10.7123,945600.0
2009-06-22 13:30:00,13.4,13.42,13.39,13.42,513400.0,10.7203,10.7363,10.7123,10.7363,513400.0
2009-06-22 13:40:00,13.42,13.44,13.42,13.43,705600.0,10.7363,10.7523,10.7363,10.7443,705600.0
2009-06-22 13:50:00,13.43,13.44,13.4,13.43,653000.0,10.7443,10.7523,10.7203,10.7443,653000.0
2009-06-22 14:00:00,13.43,13.44,13.42,13.43,313200.0,10.7443,10.7523,10.7363,10.7443,313200.0
2009-06-22 14:10:00,13.43,13.46,13.42,13.46,556200.0,10.7443,10.7683,10.7363,10.7683,556200.0
2009-06-22 14:20:00,13.46,13.49,13.46,13.46,825800.0,10.7683,10.7923,10.7683,10.7683,825800.0
2009-06-22 14:30:00,13.45,13.49,13.43,13.49,475200.0,10.7603,10.7923,10.7443,10.7923,475200.0
2009-06-22 14:40:00,13.49,13.49,13.47,13.49,623400.0,10.7923,10.7923,10.7763,10.7923,623400.0
2009-06-22 14:50:00,13.49,13.52,13.49,13.51,685000.0,10.7923,10.8163,10.7923,10.8083,685000.0
2009-06-22 15:00:00,13.52,13.54,13.51,13.51,677000.0,10.8163,10.8323,10.8083,10.8083,677000.0
2009-06-22 15:10:00,13.51,13.52,13.49,13.52,1071200.0,10.8083,10.8163,10.7923,10.8163,1071200.0
2009-06-22 15:20:00,13.53,13.53,13.49,13.51,505200.0,10.8243,10.8243,10.7923,10.8083,505200.0
2009-06-22 15:30:00,13.51,13.53,13.49,13.53,1093600.0,10.8083,10.8243,10.7923,10.8243,1093600.0
2009-06-22 15:40:00,13.53,13.53,13.44,13.45,1245400.0,10.8243,10.8243,10.7523,10.7603,1245400.0
2009-06-22 15:50:00,13.44,13.45,13.4,13.4,3014000.0,10.7523,10.7603,10.7203,10.7203,3014000.0
2009-06-23 09:30:00,13.53,13.53,13.34,13.36,1513400.0,10.8243,10.8243,10.6723,10.6883,1513400.0
2009-06-23 09:40:00,13.37,13.39,13.25,13.33,1185800.0,10.6963,10.7123,10.6003,10.6643,1185800.0
2009-06-23 09:50:00,13.33,13.43,13.33,13.4,1541200.0,10.6643,10.7443,10.6643,10.7203,1541200.0
2009-06-23 10:00:00,13.4,13.45,13.31,13.38,1107400.0,10.7203,10.7603,10.6483,10.7043,1107400.0
2009-06-23 10:10:00,13.39,13.39,13.29,13.34,531000.0,10.7123,10.7123,10.6323,10.6723,531000.0
2009-06-23 10:20:00,13.34,13.38,13.24,13.25,847400.0,10.6723,10.7043,10.5923,10.6003,847400.0
2009-06-23 10:30:00,13.25,13.25,13.19,13.2,2158200.0,10.6003,10.6003,10.5523,10.5603,2158200.0
2009-06-23 10:40:00,13.2,13.21,13.13,13.18,729200.0,10.5603,10.5683,10.5043,10.5443,729200.0
2009-06-23 10:50:00,13.18,13.22,13.15,13.22,812200.0,10.5443,10.5763,10.5203,10.5763,812200.0
2009-06-23 11:00:00,13.22,13.22,13.15,13.17,526400.0,10.5763,10.5763,10.5203,10.5363,526400.0
2009-06-23 11:10:00,13.17,13.22,13.15,13.22,462400.0,10.5363,10.5763,10.5203,10.5763,462400.0
2009-06-23 11:20:00,13.22,13.22,13.2,13.22,410800.0,10.5763,10.5763,10.5603,10.5763,410800.0
2009-06-23 11:30:00,13.22,13.26,13.21,13.26,367000.0,10.5763,10.6083,10.5683,10.6083,367000.0
2009-06-23 11:40:00,13.25,13.26,13.22,13.25,303000.0,10.6003,10.6083,10.5763,10.6003,303000.0
2009-06-23 11:50:00,13.26,13.3,13.24,13.25,458000.0,10.6083,10.6403,10.5923,10.6003,458000.0
2009-06-23 12:00:00,13.24,13.26,13.2,13.21,563200.0,10.5923,10.6083,10.5603,10.5683,563200.0
2009-06-23 12:10:00,13.21,13.21,13.15,13.21,504600.0,10.5683,10.5683,10.5203,10.5683,504600.0
2009-06-23 12:20:00,13.21,13.24,13.21,13.22,102600.0,10.5683,10.5923,10.5683,10.5763,102600.0
2009-06-23 12:30:00,13.22,13.31,13.22,13.27,253400.0,10.5763,10.6483,10.5763,10.6163,253400.0
2009-06-23 12:40:00,13.28,13.28,13.24,13.26,103600.0,10.6243,10.6243,10.5923,10.6083,103600.0
2009-06-23 12:50:00,13.27,13.28,13.22,13.26,2095600.0,10.6163,10.6243,10.5763,10.6083,2095600.0
2009-06-23 13:00:00,13.26,13.33,13.26,13.33,1205800.0,10.6083,10.6643,10.6083,10.6643,1205800.0
2009-06-23 13:10:00,13.33,13.34,13.29,13.31,580200.0,10.6643,10.6723,10.6323,10.6483,580200.0
2009-06-23 13:20:00,13.31,13.32,13.25,13.28,395800.0,10.6483,10.6563,10.6003,10.6243,395800.0
2009-06-23 13:30:00,13.28,13.29,13.28,13.29,79000.0,10.6243,10.6323,10.6243,10.6323,79000.0
2009-06-23 13:40:00,13.29,13.29,13.22,13.22,838200.0,10.6323,10.6323,10.5763,10.5763,838200.0
2009-06-23 13:50:00,13.22,13.23,13.17,13.19,820200.0,10.5763,10.5843,10.5363,10.5523,820200.0
2009-06-23 14:00:00,13.19,13.24,13.16,13.22,1021200.0,10.5523,10.5923,10.5283,10.5763,1021200.0
2009-06-23 14:10:00,13.22,13.28,13.22,13.28,690800.0,10.5763,10.6243,10.5763,10.6243,690800.0
2009-06-23 14:20:00,13.27,13.27,13.24,13.24,239400.0,10.6163,10.6163,10.5923,10.5923,239400.0
2009-06-23 14:30:00,13.24,13.24,13.18,13.19,960200.0,10.5923,10.5923,10.5443,10.5523,960200.0
2009-06-23 14:40:00,13.19,13.21,13.15,13.17,2659600.0,10.5523,10.5683,10.5203,10.5363,2659600.0
2009-06-23 14:50:00,13.17,13.22,13.15,13.17,1178800.0,10.5363,10.5763,10.5203,10.5363,1178800.0
2009-06-23 15:00:00,13.17,13.18,13.13,13.13,713200.0,10.5363,10.5443,10.5043,10.5043,713200.0
2009-06-23 15:10:00,13.13,13.18,13.11,13.18,962400.0,10.5043,10.5443,10.4883,10.5443,962400.0
2009-06-23 15:20:00,13.18,13.22,13.17,13.21,300600.0,10.5443,10.5763,10.5363,10.5683,300600.0
2009-06-23 15:30:00,13.21,13.21,13.18,13.21,1066000.0,10.5683,10.5683,10.5443,10.5683,1066000.0
2009-06-23 15:40:00,13.21,13.22,13.19,13.22,1578200.0,10.5683,10.5763,10.5523,10.5763,1578200.0
2009-06-23 15:50:00,13.22,13.22,13.15,13.16,1607400.0,10.5763,10.5763,10.5203,10.5283,1607400.0
2009-06-24 09:30:00,13.26,13.28,13.15,13.23,1454200.0,10.6083,10.6243,10.5203,10.5843,1454200.0
2009-06-24 09:40:00,13.22,13.37,13.22,13.3,1419600.0,10.5763,10.6963,10.5763,10.6403,1419600.0
2009-06-24 09:50:00,13.3,13.33,13.26,13.32,1810400.0,10.6403,10.6643,10.6083,10.6563,1810400.0
2009-06-24 10:00:00,13.31,13.32,13.24,13.3,2148800.0,10.6483,10.6563,10.5923,10.6403,2148800.0
2009-06-24 10:10:00,13.3,13.44,13.29,13.41,1744400.0,10.6403,10.7523,10.6323,10.7283,1744400.0
2009-06-24 10:20:00,13.4,13.47,13.4,13.44,505800.0,10.7203,10.7763,10.7203,10.7523,505800.0
2009-06-24 10:30:00,13.44,13.46,13.32,13.34,1941400.0,10.7523,10.7683,10.6563,10.6723,1941400.0
2009-06-24 10:40:00,13.34,13.43,13.32,13.42,614800.0,10.6723,10.7443,10.6563,10.7363,614800.0
2009-06-24 10:50:00,13.42,13.43,13.39,13.42,808200.0,10.7363,10.7443,10.7123,10.7363,808200.0
2009-06-24 11:00:00,13.42,13.44,13.38,13.38,374000.0,10.7363,10.7523,10.7043,10.7043,374000.0
2009-06-24 11:10:00,13.39,13.39,13.38,13.38,369400.0,10.7123,10.7123,10.7043,10.7043,369400.0
2009-06-24 11:20:00,13.38,13.42,13.38,13.42,182600.0,10.7043,10.7363,10.7043,10.7363,182600.0
2009-06-24 11:30:00,13.42,13.42,13.38,13.4,191200.0,10.7363,10.7363,10.7043,10.7203,191200.0
2009-06-24 11:40:00,13.39,13.42,13.38,13.42,146600.0,10.7123,10.7363,10.7043,10.7363,146600.0
2009-06-24 11:50:00,13.41,13.42,13.38,13.4,272000.0,10.7283,10.7363,10.7043,10.7203,272000.0
2009-06-24 12:00:00,13.4,13.42,13.4,13.42,201400.0,10.7203,10.7363,10.7203,10.7363,201400.0
2009-06-24 12:10:00,13.42,13.42,13.38,13.38,405800.0,10.7363,10.7363,10.7043,10.7043,405800.0
2009-06-24 12:20:00,13.38,13.4,13.38,13.4,135400.0,10.7043,10.7203,10.7043,10.7203,135400.0
2009-06-24 12:30:00,13.4,13.41,13.4,13.41,130400.0,10.7203,10.7283,10.7203,10.7283,130400.0
2009-06-24 12:40:00,13.41,13.43,13.39,13.43,282600.0,10.7283,10.7443,10.7123,10.7443,282600.0
2009-06-24 12:50:00,13.43,13.44,13.43,13.43,164800.0,10.7443,10.7523,10.7443,10.7443,164800.0
2009-06-24 13:00:00,13.43,13.48,13.43,13.48,527400.0,10.7443,10.7843,10.7443,10.7843,527400.0
2009-06-24 13:10:00,13.48,13.49,13.47,13.48,445600.0,10.7843,10.7923,10.7763,10.7843,445600.0
2009-06-24 13:20:00,13.48,13.48,13.47,13.47,220000.0,10.7843,10.7843,10.7763,10.7763,220000.0
2009-06-24 13:30:00,13.47,13.47,13.44,13.46,195000.0,10.7763,10.7763,10.7523,10.7683,195000.0
2009-06-24 13:40:00,13.46,13.46,13.43,13.44,142600.0,10.7683,10.7683,10.7443,10.7523,142600.0
2009-06-24 13:50:00,13.44,13.46,13.44,13.45,97200.0,10.7523,10.7683,10.7523,10.7603,97200.0
2009-06-24 14:00:00,13.45,13.45,13.43,13.45,337600.0,10.7603,10.7603,10.7443,10.7603,337600.0
2009-06-24 14:10:00,13.45,13.49,13.39,13.46,521200.0,10.7603,10.7923,10.7123,10.7683,521200.0
2009-06-24 14:20:00,13.46,13.48,13.34,13.38,953800.0,10.7683,10.7843,10.6723,10.7043,953800.0
2009-06-24 14:30:00,13.38,13.41,13.3,13.31,626200.0,10.7043,10.7283,10.6403,10.6483,626200.0
2009-06-24 14:40:00,13.31,13.4,13.29,13.34,1816800.0,10.6483,10.7203,10.6323,10.6723,1816800.0
2009-06-24 14:50:00,13.34,13.4,13.33,13.34,726000.0,10.6723,10.7203,10.6643,10.6723,726000.0
2009-06-24 15:00:00,13.34,13.37,13.22,13.22,1283600.0,10.6723,10.6963,10.5763,10.5763,1283600.0
2009-06-24 15:10:00,13.22,13.3,13.21,13.27,785800.0,10.5763,10.6403,10.5683,10.6163,785800.0
2009-06-24 15:20:00,13.26,13.31,13.23,13.31,977000.0,10.6083,10.6483,10.5843,10.6483,977000.0
2009-06-24 15:30:00,13.3,13.33,13.27,13.29,650600.0,10.6403,10.6643,10.6163,10.6323,650600.0
2009-06-24 15:40:00,13.29,13.34,13.24,13.33,925200.0,10.6323,10.6723,10.5923,10.6643,925200.0
2009-06-24 15:50:00,13.32,13.34,13.29,13.3,1001600.0,10.6563,10.6723,10.6323,10.6403,1001600.0
2009-06-25 09:30:00,13.26,13.43,13.24,13.43,1083000.0,10.6083,10.7443,10.5923,10.7443,1083000.0
2009-06-25 09:40:00,13.44,13.58,13.43,13.55,1683000.0,10.7523,10.8643,10.7443,10.8403,1683000.0
2009-06-25 09:50:00,13.55,13.74,13.55,13.71,2154400.0,10.8403,10.9923,10.8403,10.9683,2154400.0
2009-06-25 10:00:00,13.71,13.74,13.63,13.63,1826800.0,10.9683,10.9923,10.9043,10.9043,1826800.0
2009-06-25 10:10:00,13.63,13.76,13.63,13.76,1406000.0,10.9043,11.0083,10.9043,11.0083,1406000.0
2009-06-25 10:20:00,13.76,13.77,13.69,13.7,1806000.0,11.0083,11.0163,10.9523,10.9603,1806000.0
2009-06-25 10:30:00,13.69,13.72,13.66,13.67,692200.0,10.9523,10.9763,10.9283,10.9363,692200.0
2009-06-25 10:40:00,13.67,13.68,13.6,13.62,415400.0,10.9363,10.9443,10.8803,10.8963,415400.0
2009-06-25 10:50:00,13.62,13.66,13.61,13.63,580200.0,10.8963,10.9283,10.8883,10.9043,580200.0
2009-06-25 11:00:00,13.64,13.7,13.63,13.68,472600.0,10.9123,10.9603,10.9043,10.9443,472600.0
2009-06-25 11:10:00,13.68,13.68,13.6,13.63,736000.0,10.9443,10.9443,10.8803,10.9043,736000.0
2009-06-25 11:20:00,13.63,13.69,13.63,13.69,256400.0,10.9043,10.9523,10.9043,10.9523,256400.0
2009-06-25 11:30:00,13.7,13.74,13.7,13.74,1000200.0,10.9603,10.9923,10.9603,10.9923,1000200.0
2009-06-25 11:40:00,13.73,13.76,13.72,13.74,510000.0,10.9843,11.0083,10.9763,10.9923,510000.0
2009-06-25 11:50:00,13.74,13.78,13.72,13.78,337600.0,10.9923,11.0243,10.9763,11.0243,337600.0
2009-06-25 12:00:00,13.78,13.79,13.74,13.74,682800.0,11.0243,11.0323,10.9923,10.9923,682800.0
2009-06-25 12:10:00,13.74,13.75,13.71,13.71,293200.0,10.9923,11.0003,10.9683,10.9683,293200.0
2009-06-25 12:20:00,13.72,13.74,13.71,13.74,409000.0,10.9763,10.9923,10.9683,10.9923,409000.0
2009-06-25 12:30:00,13.74,13.76,13.7,13.71,643600.0,10.9923,11.0083,10.9603,10.9683,643600.0
2009-06-25 12:40:00,13.7,13.74,13.69,13.72,563400.0,10.9603,10.9923,10.9523,10.9763,563400.0
2009-06-25 12:50:00,13.72,13.73,13.71,13.71,203400.0,10.9763,10.9843,10.9683,10.9683,203400.0
2009-06-25 13:00:00,13.71,13.78,13.69,13.78,1113000.0,10.9683,11.0243,10.9523,11.0243,1113000.0
2009-06-25 13:10:00,13.78,13.83,13.76,13.81,1088600.0,11.0243,11.0643,11.0083,11.0483,1088600.0
2009-06-25 13:20:00,13.81,13.83,13.78,13.79,1113400.0,11.0483,11.0643,11.0243,11.0323,1113400.0
2009-06-25 13:30:00,13.79,13.79,13.75,13.75,345200.0,11.0323,11.0323,11.0003,11.0003,345200.0
2009-06-25 13:40:00,13.76,13.76,13.73,13.74,405200.0,11.0083,11.0083,10.9843,10.9923,405200.0
2009-06-25 13:50:00,13.74,13.76,13.72,13.76,1320000.0,10.9923,11.0083,10.9763,11.0083,1320000.0
2009-06-25 14:00:00,13.76,13.77,13.71,13.72,1025200.0,11.0083,11.0163,10.9683,10.9763,1025200.0
2009-06-25 14:10:00,13.72,13.73,13.68,13.69,807000.0,10.9763,10.9843,10.9443,10.9523,807000.0
2009-06-25 14:20:00,13.69,13.71,13.68,13.7,427000.0,10.9523,10.9683,10.9443,10.9603,427000.0
2009-06-25 14:30:00,13.7,13.71,13.69,13.69,565600.0,10.9603,10.9683,10.9523,10.9523,565600.0
2009-06-25 14:40:00,13.69,13.73,13.67,13.72,464000.0,10.9523,10.9843,10.9363,10.9763,464000.0
2009-06-25 14:50:00,13.72,13.75,13.69,13.72,476400.0,10.9763,11.0003,10.9523,10.9763,476400.0
2009-06-25 15:00:00,13.72,13.78,13.71,13.77,474800.0,10.9763,11.0243,10.9683,11.0163,474800.0
2009-06-25 15:10:00,13.77,13.78,13.73,13.74,574400.0,11.0163,11.0243,10.9843,10.9923,574400.0
2009-06-25 15:20:00,13.75,13.79,13.74,13.78,594600.0,11.0003,11.0323,10.9923,11.0243,594600.0
2009-06-25 15:30:00,13.78,13.78,13.67,13.69,1110000.0,11.0243,11.0243,10.9363,10.9523,1110000.0
2009-06-25 15:40:00,13.69,13.76,13.68,13.76,1578200.0,10.9523,11.0083,10.9443,11.0083,1578200.0
2009-06-25 15:50:00,13.76,13.78,13.73,13.76,2285200.0,11.0083,11.0243,10.9843,11.0083,2285200.0
2009-06-26 09:30:00,13.67,13.87,13.64,13.83,1017200.0,10.9363,11.0963,10.9123,11.0643,1017200.0
2009-06-26 09:40:00,13.83,13.95,13.81,13.88,1556800.0,11.0643,11.1603,11.0483,11.1043,1556800.0
2009-06-26 09:50:00,13.88,13.88,13.79,13.8,1399800.0,11.1043,11.1043,11.0323,11.0403,1399800.0
2009-06-26 10:00:00,13.8,13.86,13.78,13.81,315000.0,11.0403,11.0883,11.0243,11.0483,315000.0
2009-06-26 10:10:00,13.81,13.82,13.75,13.78,436800.0,11.0483,11.0563,11.0003,11.0243,436800.0
2009-06-26 10:20:00,13.78,13.88,13.77,13.8,691400.0,11.0243,11.1043,11.0163,11.0403,691400.0
2009-06-26 10:30:00,13.8,13.83,13.77,13.78,1058600.0,11.0403,11.0643,11.0163,11.0243,1058600.0
2009-06-26 10:40:00,13.78,13.84,13.77,13.79,507400.0,11.0243,11.0723,11.0163,11.0323,507400.0
2009-06-26 10:50:00,13.84,13.84,13.76,13.77,347200.0,11.0723,11.0723,11.0083,11.0163,347200.0
2009-06-26 11:00:00,13.76,13.78,13.73,13.77,319800.0,11.0083,11.0243,10.9843,11.0163,319800.0
2009-06-26 11:10:00,13.77,13.77,13.74,13.77,139800.0,11.0163,11.0163,10.9923,11.0163,139800.0
2009-06-26 11:20:00,13.77,13.77,13.74,13.76,271600.0,11.0163,11.0163,10.9923,11.0083,271600.0
2009-06-26 11:30:00,13.76,13.78,13.76,13.77,161800.0,11.0083,11.0243,11.0083,11.0163,161800.0
2009-06-26 11:40:00,13.77,13.78,13.74,13.76,243600.0,11.0163,11.0243,10.9923,11.0083,243600.0
2009-06-26 11:50:00,13.76,13.81,13.76,13.8,153800.0,11.0083,11.0483,11.0083,11.0403,153800.0
2009-06-26 12:00:00,13.8,13.85,13.79,13.82,861200.0,11.0403,11.0803,11.0323,11.0563,861200.0
2009-06-26 12:10:00,13.82,13.84,13.81,13.81,226000.0,11.0563,11.0723,11.0483,11.0483,226000.0
2009-06-26 12:20:00,13.81,13.84,13.81,13.83,184400.0,11.0483,11.0723,11.0483,11.0643,184400.0
2009-06-26 12:30:00,13.83,13.84,13.8,13.84,324200.0,11.0643,11.0723,11.0403,11.0723,324200.0
2009-06-26 12:40:00,13.84,13.88,13.83,13.87,340600.0,11.0723,11.1043,11.0643,11.0963,340600.0
2009-06-26 12:50:00,13.87,13.88,13.84,13.85,380600.0,11.0963,11.1043,11.0723,11.0803,380600.0
2009-06-26 13:00:00,13.85,13.86,13.82,13.83,323200.0,11.0803,11.0883,11.0563,11.0643,323200.0
2009-06-26 13:10:00,13.83,13.84,13.8,13.81,489600.0,11.0643,11.0723,11.0403,11.0483,489600.0
2009-06-26 13:20:00,13.81,13.84,13.8,13.83,322800.0,11.0483,11.0723,11.0403,11.0643,322800.0
2009-06-26 13:30:00,13.83,13.85,13.81,13.85,1179200.0,11.0643,11.0803,11.0483,11.0803,1179200.0
2009-06-26 13:40:00,13.85,13.87,13.83,13.84,718200.0,11.0803,11.0963,11.0643,11.0723,718200.0
2009-06-26 13:50:00,13.84,13.85,13.81,13.82,378800.0,11.0723,11.0803,11.0483,11.0563,378800.0
2009-06-26 14:00:00,13.82,13.82,13.8,13.8,310200.0,11.0563,11.0563,11.0403,11.0403,310200.0
2009-06-26 14:10:00,13.8,13.82,13.8,13.81,432800.0,11.0403,11.0563,11.0403,11.0483,432800.0
2009-06-26 14:20:00,13.81,13.81,13.81,13.81,311000.0,11.0483,11.0483,11.0483,11.0483,311000.0
2009-06-26 14:30:00,13.81,13.82,13.8,13.81,819200.0,11.0483,11.0563,11.0403,11.0483,819200.0
2009-06-26 14:40:00,13.81,13.83,13.81,13.81,462400.0,11.0483,11.0643,11.0483,11.0483,462400.0
2009-06-26 14:50:00,13.81,13.88,13.81,13.87,1067200.0,11.0483,11.1043,11.0483,11.0963,1067200.0
2009-06-26 15:00:00,13.87,13.89,13.87,13.88,1257400.0,11.0963,11.1123,11.0963,11.1043,1257400.0
2009-06-26 15:10:00,13.88,13.88,13.84,13.85,683800.0,11.1043,11.1043,11.0723,11.0803,683800.0
2009-06-26 15:20:00,13.85,13.86,13.83,13.83,675600.0,11.0803,11.0883,11.0643,11.0643,675600.0
2009-06-26 15:30:00,13.83,13.83,13.8,13.8,849200.0,11.0643,11.0643,11.0403,11.0403,849200.0
2009-06-26 15:40:00,13.8,13.88,13.8,13.87,943000.0,11.0403,11.1043,11.0403,11.0963,943000.0
2009-06-26 15:50:00,13.87,13.87,13.79,13.79,928800.0,11.0963,11.0963,11.0323,11.0323,928800.0
2009-06-29 09:30:00,13.83,13.91,13.78,13.78,2404600.0,11.0643,11.1283,11.0243,11.0243,2404600.0
2009-06-29 09:40:00,13.78,13.86,13.72,13.73,926000.0,11.0243,11.0883,10.9763,10.9843,926000.0
2009-06-29 09:50:00,13.74,13.76,13.67,13.76,666800.0,10.9923,11.0083,10.9363,11.0083,666800.0
2009-06-29 10:00:00,13.76,13.81,13.67,13.81,768000.0,11.0083,11.0483,10.9363,11.0483,768000.0
2009-06-29 10:10:00,13.81,13.88,13.77,13.88,916400.0,11.0483,11.1043,11.0163,11.1043,916400.0
2009-06-29 10:20:00,13.88,13.96,13.87,13.96,1581600.0,11.1043,11.1683,11.0963,11.1683,1581600.0
2009-06-29 10:30:00,13.95,14.0,13.92,13.97,933800.0,11.1603,11.2003,11.1363,11.1763,933800.0
2009-06-29 10:40:00,13.97,14.0,13.92,13.97,438600.0,11.1763,11.2003,11.1363,11.1763,438600.0
2009-06-29 10:50:00,13.97,14.0,13.96,13.97,784800.0,11.1763,11.2003,11.1683,11.1763,784800.0
2009-06-29 11:00:00,13.97,14.0,13.96,13.97,493800.0,11.1763,11.2003,11.1683,11.1763,493800.0
2009-06-29 11:10:00,13.97,14.02,13.95,13.97,464400.0,11.1763,11.2163,11.1603,11.1763,464400.0
2009-06-29 11:20:00,13.97,14.02,13.97,14.01,507000.0,11.1763,11.2163,11.1763,11.2083,507000.0
2009-06-29 11:30:00,14.02,14.03,13.96,13.96,707200.0,11.2163,11.2243,11.1683,11.1683,707200.0
2009-06-29 11:40:00,13.96,13.99,13.93,13.97,505000.0,11.1683,11.1923,11.1443,11.1763,505000.0
2009-06-29 11:50:00,13.97,14.01,13.97,14.01,227600.0,11.1763,11.2083,11.1763,11.2083,227600.0
2009-06-29 12:00:00,14.02,14.02,14.0,14.01,170000.0,11.2163,11.2163,11.2003,11.2083,170000.0
2009-06-29 12:10:00,14.02,14.02,14.01,14.02,126800.0,11.2163,11.2163,11.2083,11.2163,126800.0
2009-06-29 12:20:00,14.02,14.02,13.99,14.01,299800.0,11.2163,11.2163,11.1923,11.2083,299800.0
2009-06-29 12:30:00,14.0,14.06,14.0,14.02,608200.0,11.2003,11.2483,11.2003,11.2163,608200.0
2009-06-29 12:40:00,14.02,14.04,14.01,14.03,183400.0,11.2163,11.2323,11.2083,11.2243,183400.0
2009-06-29 12:50:00,14.03,14.03,13.99,13.99,172000.0,11.2243,11.2243,11.1923,11.1923,172000.0
2009-06-29 13:00:00,14.0,14.01,13.99,14.0,167000.0,11.2003,11.2083,11.1923,11.2003,167000.0
2009-06-29 13:10:00,14.01,14.02,14.0,14.01,191400.0,11.2083,11.2163,11.2003,11.2083,191400.0
2009-06-29 13:20:00,14.01,14.01,13.98,13.98,360800.0,11.2083,11.2083,11.1843,11.1843,360800.0
2009-06-29 13:30:00,13.98,13.99,13.96,13.97,871400.0,11.1843,11.1923,11.1683,11.1763,871400.0
2009-06-29 13:40:00,13.96,13.97,13.93,13.95,1152800.0,11.1683,11.1763,11.1443,11.1603,1152800.0
2009-06-29 13:50:00,13.95,13.96,13.93,13.96,291000.0,11.1603,11.1683,11.1443,11.1683,291000.0
2009-06-29 14:00:00,13.96,13.96,13.93,13.94,380400.0,11.1683,11.1683,11.1443,11.1523,380400.0
2009-06-29 14:10:00,13.94,13.97,13.94,13.97,518800.0,11.1523,11.1763,11.1523,11.1763,518800.0
2009-06-29 14:20:00,13.97,13.97,13.94,13.95,286600.0,11.1763,11.1763,11.1523,11.1603,286600.0
2009-06-29 14:30:00,13.95,13.97,13.93,13.93,397800.0,11.1603,11.1763,11.1443,11.1443,397800.0
2009-06-29 14:40:00,13.93,13.95,13.93,13.95,433000.0,11.1443,11.1603,11.1443,11.1603,433000.0
2009-06-29 14:50:00,13.95,13.97,13.93,13.97,491000.0,11.1603,11.1763,11.1443,11.1763,491000.0
2009-06-29 15:00:00,13.97,13.97,13.95,13.97,636000.0,11.1763,11.1763,11.1603,11.1763,636000.0
2009-06-29 15:10:00,13.97,13.99,13.96,13.97,423200.0,11.1763,11.1923,11.1683,11.1763,423200.0
2009-06-29 15:20:00,13.97,13.99,13.96,13.97,509600.0,11.1763,11.1923,11.1683,11.1763,509600.0
2009-06-29 15:30:00,13.97,13.97,13.91,13.91,596200.0,11.1763,11.1763,11.1283,11.1283,596200.0
2009-06-29 15:40:00,13.92,13.96,13.9,13.9,828600.0,11.1363,11.1683,11.1203,11.1203,828600.0
2009-06-29 15:50:00,13.9,13.93,13.87,13.92,1817800.0,11.1203,11.1443,11.0963,11.1363,1817800.0
2009-06-30 09:30:00,13.99,14.11,13.94,14.06,845400.0,11.1923,11.2883,11.1523,11.2483,845400.0
2009-06-30 09:40:00,14.06,14.11,13.99,14.0,1304800.0,11.2483,11.2883,11.1923,11.2003,1304800.0
2009-06-30 09:50:00,14.0,14.1,13.92,14.09,735600.0,11.2003,11.2803,11.1363,11.2723,735600.0
2009-06-30 10:00:00,14.08,14.09,13.82,13.9,5442000.0,11.2643,11.2723,11.0563,11.1203,5442000.0
2009-06-30 10:10:00,13.9,13.9,13.78,13.78,1967800.0,11.1203,11.1203,11.0243,11.0243,1967800.0
2009-06-30 10:20:00,13.78,13.79,13.72,13.75,3040400.0,11.0243,11.0323,10.9763,11.0003,3040400.0
2009-06-30 10:30:00,13.74,13.76,13.72,13.74,1317600.0,10.9923,11.0083,10.9763,10.9923,1317600.0
2009-06-30 10:40:00,13.74,13.82,13.74,13.82,486400.0,10.9923,11.0563,10.9923,11.0563,486400.0
2009-06-30 10:50:00,13.81,13.85,13.8,13.85,477600.0,11.0483,11.0803,11.0403,11.0803,477600.0
2009-06-30 11:00:00,13.85,13.87,13.8,13.81,1118800.0,11.0803,11.0963,11.0403,11.0483,1118800.0
2009-06-30 11:10:00,13.8,13.85,13.79,13.85,126600.0,11.0403,11.0803,11.0323,11.0803,126600.0
2009-06-30 11:20:00,13.85,13.86,13.81,13.81,366400.0,11.0803,11.0883,11.0483,11.0483,366400.0
2009-06-30 11:30:00,13.81,13.81,13.79,13.81,395000.0,11.0483,11.0483,11.0323,11.0483,395000.0
2009-06-30 11:40:00,13.81,13.86,13.81,13.86,361000.0,11.0483,11.0883,11.0483,11.0883,361000.0
2009-06-30 11:50:00,13.86,13.88,13.84,13.88,708400.0,11.0883,11.1043,11.0723,11.1043,708400.0
2009-06-30 12:00:00,13.88,13.88,13.88,13.88,239800.0,11.1043,11.1043,11.1043,11.1043,239800.0
2009-06-30 12:10:00,13.88,13.92,13.88,13.88,830800.0,11.1043,11.1363,11.1043,11.1043,830800.0
2009-06-30 12:20:00,13.89,13.92,13.87,13.92,812400.0,11.1123,11.1363,11.0963,11.1363,812400.0
2009-06-30 12:30:00,13.91,13.93,13.87,13.88,746000.0,11.1283,11.1443,11.0963,11.1043,746000.0
2009-06-30 12:40:00,13.88,13.92,13.88,13.9,324800.0,11.1043,11.1363,11.1043,11.1203,324800.0
2009-06-30 12:50:00,13.9,13.91,13.9,13.9,202400.0,11.1203,11.1283,11.1203,11.1203,202400.0
2009-06-30 13:00:00,13.9,13.9,13.88,13.89,570000.0,11.1203,11.1203,11.1043,11.1123,570000.0
2009-06-30 13:10:00,13.88,13.88,13.87,13.87,56000.0,11.1043,11.1043,11.0963,11.0963,56000.0
2009-06-30 13:20:00,13.87,13.87,13.84,13.85,183200.0,11.0963,11.0963,11.0723,11.0803,183200.0
2009-06-30 13:30:00,13.84,13.84,13.81,13.81,315000.0,11.0723,11.0723,11.0483,11.0483,315000.0
2009-06-30 13:40:00,13.81,13.82,13.79,13.8,217800.0,11.0483,11.0563,11.0323,11.0403,217800.0
2009-06-30 13:50:00,13.8,13.8,13.78,13.79,275600.0,11.0403,11.0403,11.0243,11.0323,275600.0
2009-06-30 14:00:00,13.79,13.8,13.76,13.77,528000.0,11.0323,11.0403,11.0083,11.0163,528000.0
2009-06-30 14:10:00,13.78,13.83,13.78,13.81,506800.0,11.0243,11.0643,11.0243,11.0483,506800.0
2009-06-30 14:20:00,13.81,13.86,13.81,13.86,1147600.0,11.0483,11.0883,11.0483,11.0883,1147600.0
2009-06-30 14:30:00,13.86,13.87,13.83,13.87,295800.0,11.0883,11.0963,11.0643,11.0963,295800.0
2009-06-30 14:40:00,13.87,13.88,13.85,13.85,308600.0,11.0963,11.1043,11.0803,11.0803,308600.0
2009-06-30 14:50:00,13.85,13.88,13.85,13.86,250400.0,11.0803,11.1043,11.0803,11.0883,250400.0
2009-06-30 15:00:00,13.86,13.88,13.85,13.85,737000.0,11.0883,11.1043,11.0803,11.0803,737000.0
2009-06-30 15:10:00,13.85,13.88,13.83,13.84,487000.0,11.0803,11.1043,11.0643,11.0723,487000.0
2009-06-30 15:20:00,13.84,13.88,13.84,13.87,555200.0,11.0723,11.1043,11.0723,11.0963,555200.0
2009-06-30 15:30:00,13.87,13.9,13.86,13.87,750600.0,11.0963,11.1203,11.0883,11.0963,750600.0
2009-06-30 15:40:00,13.87,13.9,13.86,13.89,822800.0,11.0963,11.1203,11.0883,11.1123,822800.0
2009-06-30 15:50:00,13.88,13.88,13.83,13.84,1519200.0,11.1043,11.1043,11.0643,11.0723,1519200.0
2009-07-01 09:30:00,13.91,14.11,13.85,14.08,2060200.0,11.1283,11.2883,11.0803,11.2643,2060200.0
2009-07-01 09:40:00,14.08,14.13,14.03,14.08,1225800.0,11.2643,11.3043,11.2243,11.2643,1225800.0
2009-07-01 09:50:00,14.08,14.15,14.08,14.14,1286600.0,11.2643,11.3203,11.2643,11.3123,1286600.0
2009-07-01 10:00:00,14.14,14.15,14.01,14.05,720800.0,11.3123,11.3203,11.2083,11.2403,720800.0
2009-07-01 10:10:00,14.05,14.14,14.03,14.13,1232400.0,11.2403,11.3123,11.2243,11.3043,1232400.0
2009-07-01 10:20:00,14.13,14.2,14.12,14.2,972000.0,11.3043,11.3603,11.2963,11.3603,972000.0
2009-07-01 10:30:00,14.2,14.2,14.13,14.13,1117200.0,11.3603,11.3603,11.3043,11.3043,1117200.0
2009-07-01 10:40:00,14.13,14.14,14.11,14.11,345200.0,11.3043,11.3123,11.2883,11.2883,345200.0
2009-07-01 10:50:00,14.12,14.13,14.08,14.11,601000.0,11.2963,11.3043,11.2643,11.2883,601000.0
2009-07-01 11:00:00,14.11,14.13,14.09,14.12,307400.0,11.2883,11.3043,11.2723,11.2963,307400.0
2009-07-01 11:10:00,14.11,14.12,14.07,14.07,135800.0,11.2883,11.2963,11.2563,11.2563,135800.0
2009-07-01 11:20:00,14.07,14.08,14.04,14.05,293400.0,11.2563,11.2643,11.2323,11.2403,293400.0
2009-07-01 11:30:00,14.04,14.06,14.04,14.05,177200.0,11.2323,11.2483,11.2323,11.2403,177200.0
2009-07-01 11:40:00,14.05,14.05,13.99,13.99,389600.0,11.2403,11.2403,11.1923,11.1923,389600.0
2009-07-01 11:50:00,13.99,14.01,13.98,14.0,327000.0,11.1923,11.2083,11.1843,11.2003,327000.0
2009-07-01 12:00:00,13.99,14.01,13.97,13.99,406000.0,11.1923,11.2083,11.1763,11.1923,406000.0
2009-07-01 12:10:00,13.99,14.01,13.97,13.99,515600.0,11.1923,11.2083,11.1763,11.1923,515600.0
2009-07-01 12:20:00,13.99,14.02,13.99,14.01,322400.0,11.1923,11.2163,11.1923,11.2083,322400.0
2009-07-01 12:30:00,14.01,14.02,13.99,13.99,176200.0,11.2083,11.2163,11.1923,11.1923,176200.0
2009-07-01 12:40:00,13.99,14.0,13.97,13.97,106400.0,11.1923,11.2003,11.1763,11.1763,106400.0
2009-07-01 12:50:00,13.97,13.97,13.97,13.97,257800.0,11.1763,11.1763,11.1763,11.1763,257800.0
2009-07-01 13:00:00,13.97,13.99,13.97,13.99,351600.0,11.1763,11.1923,11.1763,11.1923,351600.0
2009-07-01 13:10:00,13.99,14.0,13.99,13.99,79800.0,11.1923,11.2003,11.1923,11.1923,79800.0
2009-07-01 13:20:00,13.99,14.04,13.96,14.04,942400.0,11.1923,11.2323,11.1683,11.2323,942400.0
2009-07-01 13:30:00,14.03,14.06,14.03,14.04,645800.0,11.2243,11.2483,11.2243,11.2323,645800.0
2009-07-01 13:40:00,14.04,14.05,13.99,13.99,664400.0,11.2323,11.2403,11.1923,11.1923,664400.0
2009-07-01 13:50:00,13.99,14.01,13.99,14.01,372400.0,11.1923,11.2083,11.1923,11.2083,372400.0
2009-07-01 14:00:00,14.01,14.01,13.96,13.97,323800.0,11.2083,11.2083,11.1683,11.1763,323800.0
2009-07-01 14:10:00,13.96,13.98,13.96,13.97,75200.0,11.1683,11.1843,11.1683,11.1763,75200.0
2009-07-01 14:20:00,13.97,13.97,13.97,13.97,115600.0,11.1763,11.1763,11.1763,11.1763,115600.0
2009-07-01 14:30:00,13.97,13.99,13.95,13.97,301600.0,11.1763,11.1923,11.1603,11.1763,301600.0
2009-07-01 14:40:00,13.97,14.01,13.97,14.0,817600.0,11.1763,11.2083,11.1763,11.2003,817600.0
2009-07-01 14:50:00,14.0,14.01,13.97,13.99,1204600.0,11.2003,11.2083,11.1763,11.1923,1204600.0
2009-07-01 15:00:00,13.99,13.99,13.97,13.99,178400.0,11.1923,11.1923,11.1763,11.1923,178400.0
2009-07-01 15:10:00,13.99,13.99,13.95,13.97,889600.0,11.1923,11.1923,11.1603,11.1763,889600.0
2009-07-01 15:20:00,13.96,13.99,13.95,13.96,422800.0,11.1683,11.1923,11.1603,11.1683,422800.0
2009-07-01 15:30:00,13.96,13.98,13.94,13.98,542800.0,11.1683,11.1843,11.1523,11.1843,542800.0
2009-07-01 15:40:00,13.97,13.99,13.94,13.95,717400.0,11.1763,11.1923,11.1523,11.1603,717400.0
2009-07-01 15:50:00,13.94,13.97,13.94,13.94,1569600.0,11.1523,11.1763,11.1523,11.1523,1569600.0
2009-07-02 09:30:00,13.79,13.8,13.63,13.68,1222400.0,11.0323,11.0403,10.9043,10.9443,1222400.0
2009-07-02 09:40:00,13.68,13.69,13.61,13.65,1115600.0,10.9443,10.9523,10.8883,10.9203,1115600.0
2009-07-02 09:50:00,13.65,13.66,13.52,13.53,1873800.0,10.9203,10.9283,10.8163,10.8243,1873800.0
2009-07-02 10:00:00,13.53,13.54,13.43,13.44,3467400.0,10.8243,10.8323,10.7443,10.7523,3467400.0
2009-07-02 10:10:00,13.44,13.45,13.4,13.41,1744400.0,10.7523,10.7603,10.7203,10.7283,1744400.0
2009-07-02 10:20:00,13.42,13.42,13.38,13.38,1792600.0,10.7363,10.7363,10.7043,10.7043,1792600.0
2009-07-02 10:30:00,13.38,13.43,13.38,13.42,2362000.0,10.7043,10.7443,10.7043,10.7363,2362000.0
2009-07-02 10:40:00,13.42,13.43,13.4,13.4,862200.0,10.7363,10.7443,10.7203,10.7203,862200.0
2009-07-02 10:50:00,13.4,13.42,13.38,13.38,1845000.0,10.7203,10.7363,10.7043,10.7043,1845000.0
2009-07-02 11:00:00,13.38,13.4,13.36,13.36,1423200.0,10.7043,10.7203,10.6883,10.6883,1423200.0
2009-07-02 11:10:00,13.36,13.38,13.35,13.37,1309200.0,10.6883,10.7043,10.6803,10.6963,1309200.0
2009-07-02 11:20:00,13.38,13.4,13.35,13.36,1467600.0,10.7043,10.7203,10.6803,10.6883,1467600.0
2009-07-02 11:30:00,13.36,13.37,13.34,13.35,1019600.0,10.6883,10.6963,10.6723,10.6803,1019600.0
2009-07-02 11:40:00,13.35,13.36,13.33,13.34,1238000.0,10.6803,10.6883,10.6643,10.6723,1238000.0
2009-07-02 11:50:00,13.34,13.35,13.32,13.34,1337200.0,10.6723,10.6803,10.6563,10.6723,1337200.0
2009-07-02 12:00:00,13.34,13.35,13.32,13.33,1583600.0,10.6723,10.6803,10.6563,10.6643,1583600.0
2009-07-02 12:10:00,13.33,13.33,13.31,13.33,1764800.0,10.6643,10.6643,10.6483,10.6643,1764800.0
2009-07-02 12:20:00,13.32,13.33,13.31,13.31,814200.0,10.6563,10.6643,10.6483,10.6483,814200.0
2009-07-02 12:30:00,13.31,13.34,13.31,13.34,318800.0,10.6483,10.6723,10.6483,10.6723,318800.0
2009-07-02 12:40:00,13.33,13.36,13.33,13.33,1287600.0,10.6643,10.6883,10.6643,10.6643,1287600.0
2009-07-02 12:50:00,13.33,13.34,13.3,13.32,1959400.0,10.6643,10.6723,10.6403,10.6563,1959400.0
2009-07-02 13:00:00,13.32,13.35,13.32,13.35,334600.0,10.6563,10.6803,10.6563,10.6803,334600.0
2009-07-02 13:10:00,13.34,13.37,13.34,13.36,491000.0,10.6723,10.6963,10.6723,10.6883,491000.0
2009-07-02 13:20:00,13.36,13.37,13.35,13.35,683600.0,10.6883,10.6963,10.6803,10.6803,683600.0
2009-07-02 13:30:00,13.35,13.35,13.3,13.31,1705000.0,10.6803,10.6803,10.6403,10.6483,1705000.0
2009-07-02 13:40:00,13.31,13.34,13.3,13.32,499400.0,10.6483,10.6723,10.6403,10.6563,499400.0
2009-07-02 13:50:00,13.33,13.33,13.31,13.32,626600.0,10.6643,10.6643,10.6483,10.6563,626600.0
2009-07-02 14:00:00,13.32,13.34,13.32,13.34,430000.0,10.6563,10.6723,10.6563,10.6723,430000.0
2009-07-02 14:10:00,13.34,13.34,13.32,13.33,475200.0,10.6723,10.6723,10.6563,10.6643,475200.0
2009-07-02 14:20:00,13.33,13.35,13.33,13.34,401600.0,10.6643,10.6803,10.6643,10.6723,401600.0
2009-07-02 14:30:00,13.34,13.38,13.33,13.37,288600.0,10.6723,10.7043,10.6643,10.6963,288600.0
2009-07-02 14:40:00,13.38,13.38,13.37,13.37,290600.0,10.7043,10.7043,10.6963,10.6963,290600.0
2009-07-02 14:50:00,13.37,13.4,13.37,13.39,260800.0,10.6963,10.7203,10.6963,10.7123,260800.0
2009-07-02 15:00:00,13.39,13.42,13.39,13.41,305000.0,10.7123,10.7363,10.7123,10.7283,305000.0
2009-07-02 15:10:00,13.41,13.42,13.38,13.4,580200.0,10.7283,10.7363,10.7043,10.7203,580200.0
2009-07-02 15:20:00,13.4,13.4,13.34,13.36,749000.0,10.7203,10.7203,10.6723,10.6883,749000.0
2009-07-02 15:30:00,13.36,13.36,13.32,13.36,721600.0,10.6883,10.6883,10.6563,10.6883,721600.0
2009-07-02 15:40:00,13.36,13.38,13.34,13.35,1384400.0,10.6883,10.7043,10.6723,10.6803,1384400.0
2009-07-02 15:50:00,13.35,13.36,13.3,13.33,2756400.0,10.6803,10.6883,10.6403,10.6643,2756400.0
2009-07-06 09:30:00,13.2,13.46,13.15,13.46,1492800.0,10.5603,10.7683,10.5203,10.7683,1492800.0
2009-07-06 09:40:00,13.46,13.5,13.34,13.45,3095200.0,10.7683,10.8003,10.6723,10.7603,3095200.0
2009-07-06 09:50:00,13.45,13.46,13.29,13.3,1574600.0,10.7603,10.7683,10.6323,10.6403,1574600.0
2009-07-06 10:00:00,13.3,13.37,13.2,13.22,1654200.0,10.6403,10.6963,10.5603,10.5763,1654200.0
2009-07-06 10:10:00,13.21,13.22,13.14,13.14,866200.0,10.5683,10.5763,10.5123,10.5123,866200.0
2009-07-06 10:20:00,13.13,13.16,13.08,13.1,1630800.0,10.5043,10.5283,10.4643,10.4803,1630800.0
2009-07-06 10:30:00,13.09,13.1,13.06,13.06,896000.0,10.4723,10.4803,10.4483,10.4483,896000.0
2009-07-06 10:40:00,13.06,13.1,13.03,13.1,1427000.0,10.4483,10.4803,10.4243,10.4803,1427000.0
2009-07-06 10:50:00,13.1,13.13,13.08,13.13,979400.0,10.4803,10.5043,10.4643,10.5043,979400.0
2009-07-06 11:00:00,13.11,13.12,13.09,13.09,507800.0,10.4883,10.4963,10.4723,10.4723,507800.0
2009-07-06 11:10:00,13.09,13.13,13.09,13.13,516400.0,10.4723,10.5043,10.4723,10.5043,516400.0
2009-07-06 11:20:00,13.13,13.16,13.12,13.15,246400.0,10.5043,10.5283,10.4963,10.5203,246400.0
2009-07-06 11:30:00,13.15,13.16,13.14,13.15,317600.0,10.5203,10.5283,10.5123,10.5203,317600.0
2009-07-06 11:40:00,13.15,13.16,13.12,13.13,844000.0,10.5203,10.5283,10.4963,10.5043,844000.0
2009-07-06 11:50:00,13.14,13.15,13.1,13.11,397800.0,10.5123,10.5203,10.4803,10.4883,397800.0
2009-07-06 12:00:00,13.11,13.13,13.11,13.13,101600.0,10.4883,10.5043,10.4883,10.5043,101600.0
2009-07-06 12:10:00,13.13,13.17,13.12,13.17,647200.0,10.5043,10.5363,10.4963,10.5363,647200.0
2009-07-06 12:20:00,13.17,13.19,13.16,13.17,271400.0,10.5363,10.5523,10.5283,10.5363,271400.0
2009-07-06 12:30:00,13.17,13.18,13.15,13.15,384000.0,10.5363,10.5443,10.5203,10.5203,384000.0
2009-07-06 12:40:00,13.15,13.18,13.15,13.18,119400.0,10.5203,10.5443,10.5203,10.5443,119400.0
2009-07-06 12:50:00,13.17,13.18,13.15,13.18,475600.0,10.5363,10.5443,10.5203,10.5443,475600.0
2009-07-06 13:00:00,13.18,13.21,13.18,13.21,70200.0,10.5443,10.5683,10.5443,10.5683,70200.0
2009-07-06 13:10:00,13.21,13.27,13.21,13.26,444600.0,10.5683,10.6163,10.5683,10.6083,444600.0
2009-07-06 13:20:00,13.26,13.28,13.24,13.27,1177400.0,10.6083,10.6243,10.5923,10.6163,1177400.0
2009-07-06 13:30:00,13.27,13.27,13.21,13.21,786200.0,10.6163,10.6163,10.5683,10.5683,786200.0
2009-07-06 13:40:00,13.22,13.22,13.19,13.19,376800.0,10.5763,10.5763,10.5523,10.5523,376800.0
2009-07-06 13:50:00,13.2,13.21,13.19,13.19,207600.0,10.5603,10.5683,10.5523,10.5523,207600.0
2009-07-06 14:00:00,13.2,13.24,13.2,13.21,387400.0,10.5603,10.5923,10.5603,10.5683,387400.0
2009-07-06 14:10:00,13.21,13.24,13.21,13.24,95400.0,10.5683,10.5923,10.5683,10.5923,95400.0
2009-07-06 14:20:00,13.24,13.24,13.2,13.22,413600.0,10.5923,10.5923,10.5603,10.5763,413600.0
2009-07-06 14:30:00,13.22,13.24,13.21,13.24,112200.0,10.5763,10.5923,10.5683,10.5923,112200.0
2009-07-06 14:40:00,13.23,13.24,13.22,13.23,66000.0,10.5843,10.5923,10.5763,10.5843,66000.0
2009-07-06 14:50:00,13.22,13.25,13.2,13.24,357200.0,10.5763,10.6003,10.5603,10.5923,357200.0
2009-07-06 15:00:00,13.24,13.3,13.24,13.29,709200.0,10.5923,10.6403,10.5923,10.6323,709200.0
2009-07-06 15:10:00,13.28,13.29,13.24,13.24,684400.0,10.6243,10.6323,10.5923,10.5923,684400.0
2009-07-06 15:20:00,13.24,13.29,13.23,13.27,660800.0,10.5923,10.6323,10.5843,10.6163,660800.0
2009-07-06 15:30:00,13.27,13.27,13.21,13.22,1031600.0,10.6163,10.6163,10.5683,10.5763,1031600.0
2009-07-06 15:40:00,13.22,13.3,13.22,13.26,1461600.0,10.5763,10.6403,10.5763,10.6083,1461600.0
2009-07-06 15:50:00,13.26,13.31,13.26,13.31,1360600.0,10.6083,10.6483,10.6083,10.6483,1360600.0
2009-07-07 09:30:00,13.3,13.31,13.19,13.21,676600.0,10.6403,10.6483,10.5523,10.5683,676600.0
2009-07-07 09:40:00,13.21,13.24,13.15,13.22,888400.0,10.5683,10.5923,10.5203,10.5763,888400.0
2009-07-07 09:50:00,13.22,13.33,13.22,13.29,1028400.0,10.5763,10.6643,10.5763,10.6323,1028400.0
2009-07-07 10:00:00,13.28,13.3,13.22,13.25,792600.0,10.6243,10.6403,10.5763,10.6003,792600.0
2009-07-07 10:10:00,13.24,13.25,13.2,13.22,520600.0,10.5923,10.6003,10.5603,10.5763,520600.0
2009-07-07 10:20:00,13.22,13.24,13.19,13.22,561600.0,10.5763,10.5923,10.5523,10.5763,561600.0
2009-07-07 10:30:00,13.22,13.22,13.15,13.18,294600.0,10.5763,10.5763,10.5203,10.5443,294600.0
2009-07-07 10:40:00,13.18,13.23,13.18,13.21,255200.0,10.5443,10.5843,10.5443,10.5683,255200.0
2009-07-07 10:50:00,13.21,13.22,13.2,13.2,141200.0,10.5683,10.5763,10.5603,10.5603,141200.0
2009-07-07 11:00:00,13.2,13.26,13.19,13.26,402000.0,10.5603,10.6083,10.5523,10.6083,402000.0
2009-07-07 11:10:00,13.25,13.26,13.24,13.24,161800.0,10.6003,10.6083,10.5923,10.5923,161800.0
2009-07-07 11:20:00,13.24,13.24,13.18,13.18,367200.0,10.5923,10.5923,10.5443,10.5443,367200.0
2009-07-07 11:30:00,13.18,13.19,13.15,13.15,287600.0,10.5443,10.5523,10.5203,10.5203,287600.0
2009-07-07 11:40:00,13.15,13.17,13.11,13.13,1110800.0,10.5203,10.5363,10.4883,10.5043,1110800.0
2009-07-07 11:50:00,13.13,13.2,13.13,13.2,252000.0,10.5043,10.5603,10.5043,10.5603,252000.0
2009-07-07 12:00:00,13.19,13.2,13.13,13.13,782600.0,10.5523,10.5603,10.5043,10.5043,782600.0
2009-07-07 12:10:00,13.13,13.15,13.13,13.15,249800.0,10.5043,10.5203,10.5043,10.5203,249800.0
2009-07-07 12:20:00,13.15,13.15,13.13,13.13,129000.0,10.5203,10.5203,10.5043,10.5043,129000.0
2009-07-07 12:30:00,13.13,13.13,13.09,13.09,1874800.0,10.5043,10.5043,10.4723,10.4723,1874800.0
2009-07-07 12:40:00,13.09,13.12,13.08,13.11,576200.0,10.4723,10.4963,10.4643,10.4883,576200.0
2009-07-07 12:50:00,13.11,13.12,13.1,13.11,304600.0,10.4883,10.4963,10.4803,10.4883,304600.0
2009-07-07 13:00:00,13.11,13.15,13.11,13.15,378800.0,10.4883,10.5203,10.4883,10.5203,378800.0
2009-07-07 13:10:00,13.15,13.18,13.15,13.15,1108400.0,10.5203,10.5443,10.5203,10.5203,1108400.0
2009-07-07 13:20:00,13.15,13.17,13.14,13.15,429600.0,10.5203,10.5363,10.5123,10.5203,429600.0
2009-07-07 13:30:00,13.15,13.18,13.13,13.13,697000.0,10.5203,10.5443,10.5043,10.5043,697000.0
2009-07-07 13:40:00,13.13,13.15,13.12,13.12,421400.0,10.5043,10.5203,10.4963,10.4963,421400.0
2009-07-07 13:50:00,13.12,13.13,13.11,13.13,381000.0,10.4963,10.5043,10.4883,10.5043,381000.0
2009-07-07 14:00:00,13.13,13.15,13.1,13.1,421000.0,10.5043,10.5203,10.4803,10.4803,421000.0
2009-07-07 14:10:00,13.1,13.15,13.1,13.12,261200.0,10.4803,10.5203,10.4803,10.4963,261200.0
2009-07-07 14:20:00,13.12,13.15,13.12,13.15,259600.0,10.4963,10.5203,10.4963,10.5203,259600.0
2009-07-07 14:30:00,13.14,13.16,13.13,13.15,576400.0,10.5123,10.5283,10.5043,10.5203,576400.0
2009-07-07 14:40:00,13.15,13.16,13.1,13.11,2465200.0,10.5203,10.5283,10.4803,10.4883,2465200.0
2009-07-07 14:50:00,13.11,13.11,13.06,13.1,783200.0,10.4883,10.4883,10.4483,10.4803,783200.0
2009-07-07 15:00:00,13.1,13.1,13.04,13.06,402800.0,10.4803,10.4803,10.4323,10.4483,402800.0
2009-07-07 15:10:00,13.06,13.09,13.06,13.08,535600.0,10.4483,10.4723,10.4483,10.4643,535600.0
2009-07-07 15:20:00,13.08,13.11,13.05,13.11,684200.0,10.4643,10.4883,10.4403,10.4883,684200.0
2009-07-07 15:30:00,13.1,13.12,13.06,13.07,807000.0,10.4803,10.4963,10.4483,10.4563,807000.0
2009-07-07 15:40:00,13.08,13.09,13.0,13.01,1525200.0,10.4643,10.4723,10.4003,10.4083,1525200.0
2009-07-07 15:50:00,13.01,13.02,12.99,13.02,2483400.0,10.4083,10.4163,10.3923,10.4163,2483400.0
2009-07-08 09:30:00,13.03,13.22,13.03,13.14,1240000.0,10.4243,10.5763,10.4243,10.5123,1240000.0
2009-07-08 09:40:00,13.15,13.28,13.15,13.25,1106600.0,10.5203,10.6243,10.5203,10.6003,1106600.0
2009-07-08 09:50:00,13.25,13.26,13.13,13.14,1542200.0,10.6003,10.6083,10.5043,10.5123,1542200.0
2009-07-08 10:00:00,13.14,13.24,13.13,13.18,2052800.0,10.5123,10.5923,10.5043,10.5443,2052800.0
2009-07-08 10:10:00,13.18,13.18,13.15,13.18,888400.0,10.5443,10.5443,10.5203,10.5443,888400.0
2009-07-08 10:20:00,13.18,13.19,13.15,13.16,6798000.0,10.5443,10.5523,10.5203,10.5283,6798000.0
2009-07-08 10:30:00,13.16,13.17,13.05,13.1,1732800.0,10.5283,10.5363,10.4403,10.4803,1732800.0
2009-07-08 10:40:00,13.1,13.13,13.09,13.13,890800.0,10.4803,10.5043,10.4723,10.5043,890800.0
2009-07-08 10:50:00,13.13,13.13,13.09,13.11,905200.0,10.5043,10.5043,10.4723,10.4883,905200.0
2009-07-08 11:00:00,13.11,13.11,13.04,13.06,820800.0,10.4883,10.4883,10.4323,10.4483,820800.0
2009-07-08 11:10:00,13.06,13.12,13.05,13.09,904200.0,10.4483,10.4963,10.4403,10.4723,904200.0
2009-07-08 11:20:00,13.09,13.11,13.03,13.04,1753200.0,10.4723,10.4883,10.4243,10.4323,1753200.0
2009-07-08 11:30:00,13.04,13.07,13.03,13.03,1765600.0,10.4323,10.4563,10.4243,10.4243,1765600.0
2009-07-08 11:40:00,13.03,13.06,13.02,13.06,542200.0,10.4243,10.4483,10.4163,10.4483,542200.0
2009-07-08 11:50:00,13.05,13.06,13.02,13.05,640200.0,10.4403,10.4483,10.4163,10.4403,640200.0
2009-07-08 12:00:00,13.06,13.07,13.04,13.06,851800.0,10.4483,10.4563,10.4323,10.4483,851800.0
2009-07-08 12:10:00,13.06,13.06,13.0,13.02,525200.0,10.4483,10.4483,10.4003,10.4163,525200.0
2009-07-08 12:20:00,13.01,13.02,12.95,12.97,1980600.0,10.4083,10.4163,10.3603,10.3763,1980600.0
2009-07-08 12:30:00,12.97,13.01,12.97,12.97,1157600.0,10.3763,10.4083,10.3763,10.3763,1157600.0
2009-07-08 12:40:00,12.97,12.98,12.96,12.97,981000.0,10.3763,10.3843,10.3683,10.3763,981000.0
2009-07-08 12:50:00,12.97,13.01,12.97,12.99,1178800.0,10.3763,10.4083,10.3763,10.3923,1178800.0
2009-07-08 13:00:00,12.99,13.12,12.99,13.11,1332400.0,10.3923,10.4963,10.3923,10.4883,1332400.0
2009-07-08 13:10:00,13.11,13.14,13.08,13.12,784600.0,10.4883,10.5123,10.4643,10.4963,784600.0
2009-07-08 13:20:00,13.12,13.21,13.11,13.2,875400.0,10.4963,10.5683,10.4883,10.5603,875400.0
2009-07-08 13:30:00,13.2,13.21,13.15,13.15,676800.0,10.5603,10.5683,10.5203,10.5203,676800.0
2009-07-08 13:40:00,13.15,13.2,13.14,13.19,704400.0,10.5203,10.5603,10.5123,10.5523,704400.0
2009-07-08 13:50:00,13.19,13.19,13.14,13.19,525000.0,10.5523,10.5523,10.5123,10.5523,525000.0
2009-07-08 14:00:00,13.19,13.2,13.15,13.16,622000.0,10.5523,10.5603,10.5203,10.5283,622000.0
2009-07-08 14:10:00,13.15,13.17,13.1,13.13,1800200.0,10.5203,10.5363,10.4803,10.5043,1800200.0
2009-07-08 14:20:00,13.13,13.19,13.12,13.17,1126400.0,10.5043,10.5523,10.4963,10.5363,1126400.0
2009-07-08 14:30:00,13.17,13.18,13.13,13.17,1382600.0,10.5363,10.5443,10.5043,10.5363,1382600.0
2009-07-08 14:40:00,13.18,13.18,13.15,13.16,827200.0,10.5443,10.5443,10.5203,10.5283,827200.0
2009-07-08 14:50:00,13.16,13.2,13.15,13.19,769000.0,10.5283,10.5603,10.5203,10.5523,769000.0
2009-07-08 15:00:00,13.2,13.31,13.18,13.28,3280000.0,10.5603,10.6483,10.5443,10.6243,3280000.0
2009-07-08 15:10:00,13.28,13.3,13.22,13.29,2158200.0,10.6243,10.6403,10.5763,10.6323,2158200.0
2009-07-08 15:20:00,13.29,13.29,13.22,13.24,1511600.0,10.6323,10.6323,10.5763,10.5923,1511600.0
2009-07-08 15:30:00,13.24,13.32,13.24,13.29,1272200.0,10.5923,10.6563,10.5923,10.6323,1272200.0
2009-07-08 15:40:00,13.29,13.36,13.29,13.33,2252400.0,10.6323,10.6883,10.6323,10.6643,2252400.0
2009-07-08 15:50:00,13.33,13.34,13.29,13.31,2972000.0,10.6643,10.6723,10.6323,10.6483,2972000.0
2009-07-09 09:30:00,13.47,13.49,13.27,13.27,2634200.0,10.7763,10.7923,10.6163,10.6163,2634200.0
2009-07-09 09:40:00,13.26,13.27,13.15,13.23,2234200.0,10.6083,10.6163,10.5203,10.5843,2234200.0
2009-07-09 09:50:00,13.23,13.36,13.21,13.34,1710800.0,10.5843,10.6883,10.5683,10.6723,1710800.0
2009-07-09 10:00:00,13.34,13.47,13.31,13.46,3931800.0,10.6723,10.7763,10.6483,10.7683,3931800.0
2009-07-09 10:10:00,13.46,13.49,13.42,13.44,1444000.0,10.7683,10.7923,10.7363,10.7523,1444000.0
2009-07-09 10:20:00,13.43,13.45,13.31,13.38,1532800.0,10.7443,10.7603,10.6483,10.7043,1532800.0
2009-07-09 10:30:00,13.38,13.41,13.34,13.37,789600.0,10.7043,10.7283,10.6723,10.6963,789600.0
2009-07-09 10:40:00,13.37,13.4,13.31,13.31,482400.0,10.6963,10.7203,10.6483,10.6483,482400.0
2009-07-09 10:50:00,13.31,13.38,13.31,13.37,1263400.0,10.6483,10.7043,10.6483,10.6963,1263400.0
2009-07-09 11:00:00,13.36,13.36,13.24,13.26,501600.0,10.6883,10.6883,10.5923,10.6083,501600.0
2009-07-09 11:10:00,13.25,13.31,13.24,13.27,1087200.0,10.6003,10.6483,10.5923,10.6163,1087200.0
2009-07-09 11:20:00,13.28,13.33,13.28,13.3,180000.0,10.6243,10.6643,10.6243,10.6403,180000.0
2009-07-09 11:30:00,13.3,13.34,13.27,13.3,197800.0,10.6403,10.6723,10.6163,10.6403,197800.0
2009-07-09 11:40:00,13.31,13.36,13.3,13.33,1001600.0,10.6483,10.6883,10.6403,10.6643,1001600.0
2009-07-09 11:50:00,13.33,13.33,13.3,13.31,608800.0,10.6643,10.6643,10.6403,10.6483,608800.0
2009-07-09 12:00:00,13.31,13.33,13.3,13.3,88400.0,10.6483,10.6643,10.6403,10.6403,88400.0
2009-07-09 12:10:00,13.3,13.31,13.27,13.31,377600.0,10.6403,10.6483,10.6163,10.6483,377600.0
2009-07-09 12:20:00,13.31,13.33,13.29,13.3,258600.0,10.6483,10.6643,10.6323,10.6403,258600.0
2009-07-09 12:30:00,13.3,13.31,13.28,13.29,408400.0,10.6403,10.6483,10.6243,10.6323,408400.0
2009-07-09 12:40:00,13.29,13.32,13.28,13.29,413200.0,10.6323,10.6563,10.6243,10.6323,413200.0
2009-07-09 12:50:00,13.3,13.32,13.28,13.32,569600.0,10.6403,10.6563,10.6243,10.6563,569600.0
2009-07-09 13:00:00,13.33,13.34,13.25,13.29,545400.0,10.6643,10.6723,10.6003,10.6323,545400.0
2009-07-09 13:10:00,13.3,13.36,13.29,13.31,604800.0,10.6403,10.6883,10.6323,10.6483,604800.0
2009-07-09 13:20:00,13.31,13.33,13.29,13.31,203200.0,10.6483,10.6643,10.6323,10.6483,203200.0
2009-07-09 13:30:00,13.31,13.33,13.28,13.28,181200.0,10.6483,10.6643,10.6243,10.6243,181200.0
2009-07-09 13:40:00,13.28,13.32,13.28,13.29,782000.0,10.6243,10.6563,10.6243,10.6323,782000.0
2009-07-09 13:50:00,13.29,13.3,13.28,13.29,78000.0,10.6323,10.6403,10.6243,10.6323,78000.0
2009-07-09 14:00:00,13.3,13.3,13.28,13.28,317600.0,10.6403,10.6403,10.6243,10.6243,317600.0
2009-07-09 14:10:00,13.28,13.34,13.28,13.31,375400.0,10.6243,10.6723,10.6243,10.6483,375400.0
2009-07-09 14:20:00,13.31,13.38,13.31,13.37,264400.0,10.6483,10.7043,10.6483,10.6963,264400.0
2009-07-09 14:30:00,13.37,13.38,13.35,13.36,304600.0,10.6963,10.7043,10.6803,10.6883,304600.0
2009-07-09 14:40:00,13.36,13.38,13.36,13.37,280000.0,10.6883,10.7043,10.6883,10.6963,280000.0
2009-07-09 14:50:00,13.36,13.37,13.31,13.31,377000.0,10.6883,10.6963,10.6483,10.6483,377000.0
2009-07-09 15:00:00,13.31,13.34,13.3,13.31,381200.0,10.6483,10.6723,10.6403,10.6483,381200.0
2009-07-09 15:10:00,13.31,13.34,13.31,13.34,151800.0,10.6483,10.6723,10.6483,10.6723,151800.0
2009-07-09 15:20:00,13.34,13.34,13.29,13.31,596800.0,10.6723,10.6723,10.6323,10.6483,596800.0
2009-07-09 15:30:00,13.31,13.32,13.27,13.3,1075000.0,10.6483,10.6563,10.6163,10.6403,1075000.0
2009-07-09 15:40:00,13.31,13.37,13.3,13.35,1031600.0,10.6483,10.6963,10.6403,10.6803,1031600.0
2009-07-09 15:50:00,13.35,13.35,13.3,13.32,1212800.0,10.6803,10.6803,10.6403,10.6563,1212800.0
2009-07-10 09:30:00,13.21,13.4,13.2,13.37,657200.0,10.5683,10.7203,10.5603,10.6963,657200.0
2009-07-10 09:40:00,13.37,13.42,13.3,13.42,1823400.0,10.6963,10.7363,10.6403,10.7363,1823400.0
2009-07-10 09:50:00,13.43,13.47,13.24,13.26,2431600.0,10.7443,10.7763,10.5923,10.6083,2431600.0
2009-07-10 10:00:00,13.26,13.29,13.18,13.23,1897400.0,10.6083,10.6323,10.5443,10.5843,1897400.0
2009-07-10 10:10:00,13.24,13.41,13.22,13.38,786800.0,10.5923,10.7283,10.5763,10.7043,786800.0
2009-07-10 10:20:00,13.38,13.42,13.33,13.34,1044400.0,10.7043,10.7363,10.6643,10.6723,1044400.0
2009-07-10 10:30:00,13.34,13.34,13.26,13.26,329200.0,10.6723,10.6723,10.6083,10.6083,329200.0
2009-07-10 10:40:00,13.25,13.31,13.23,13.3,315000.0,10.6003,10.6483,10.5843,10.6403,315000.0
2009-07-10 10:50:00,13.3,13.32,13.27,13.29,191800.0,10.6403,10.6563,10.6163,10.6323,191800.0
2009-07-10 11:00:00,13.29,13.29,13.22,13.24,222800.0,10.6323,10.6323,10.5763,10.5923,222800.0
2009-07-10 11:10:00,13.23,13.23,13.19,13.19,379600.0,10.5843,10.5843,10.5523,10.5523,379600.0
2009-07-10 11:20:00,13.18,13.18,13.12,13.15,1264200.0,10.5443,10.5443,10.4963,10.5203,1264200.0
2009-07-10 11:30:00,13.16,13.21,13.14,13.2,201800.0,10.5283,10.5683,10.5123,10.5603,201800.0
2009-07-10 11:40:00,13.2,13.29,13.2,13.28,352200.0,10.5603,10.6323,10.5603,10.6243,352200.0
2009-07-10 11:50:00,13.29,13.31,13.28,13.3,742400.0,10.6323,10.6483,10.6243,10.6403,742400.0
2009-07-10 12:00:00,13.3,13.35,13.3,13.33,830400.0,10.6403,10.6803,10.6403,10.6643,830400.0
2009-07-10 12:10:00,13.34,13.36,13.33,13.34,268000.0,10.6723,10.6883,10.6643,10.6723,268000.0
2009-07-10 12:20:00,13.34,13.34,13.28,13.31,290200.0,10.6723,10.6723,10.6243,10.6483,290200.0
2009-07-10 12:30:00,13.31,13.34,13.29,13.34,316400.0,10.6483,10.6723,10.6323,10.6723,316400.0
2009-07-10 12:40:00,13.33,13.36,13.33,13.34,309200.0,10.6643,10.6883,10.6643,10.6723,309200.0
2009-07-10 12:50:00,13.33,13.34,13.28,13.29,99000.0,10.6643,10.6723,10.6243,10.6323,99000.0
2009-07-10 13:00:00,13.29,13.3,13.28,13.29,50800.0,10.6323,10.6403,10.6243,10.6323,50800.0
2009-07-10 13:10:00,13.28,13.31,13.26,13.31,293000.0,10.6243,10.6483,10.6083,10.6483,293000.0
2009-07-10 13:20:00,13.31,13.31,13.27,13.27,83600.0,10.6483,10.6483,10.6163,10.6163,83600.0
2009-07-10 13:30:00,13.27,13.29,13.27,13.28,31000.0,10.6163,10.6323,10.6163,10.6243,31000.0
2009-07-10 13:40:00,13.28,13.33,13.28,13.29,139600.0,10.6243,10.6643,10.6243,10.6323,139600.0
2009-07-10 13:50:00,13.29,13.29,13.27,13.28,77400.0,10.6323,10.6323,10.6163,10.6243,77400.0
2009-07-10 14:00:00,13.28,13.28,13.24,13.25,45800.0,10.6243,10.6243,10.5923,10.6003,45800.0
2009-07-10 14:10:00,13.25,13.26,13.23,13.26,206400.0,10.6003,10.6083,10.5843,10.6083,206400.0
2009-07-10 14:20:00,13.27,13.27,13.22,13.26,146800.0,10.6163,10.6163,10.5763,10.6083,146800.0
2009-07-10 14:30:00,13.26,13.27,13.24,13.26,125000.0,10.6083,10.6163,10.5923,10.6083,125000.0
2009-07-10 14:40:00,13.26,13.27,13.24,13.26,166400.0,10.6083,10.6163,10.5923,10.6083,166400.0
2009-07-10 14:50:00,13.27,13.28,13.22,13.24,316600.0,10.6163,10.6243,10.5763,10.5923,316600.0
2009-07-10 15:00:00,13.24,13.27,13.22,13.24,278400.0,10.5923,10.6163,10.5763,10.5923,278400.0
2009-07-10 15:10:00,13.24,13.29,13.24,13.28,247800.0,10.5923,10.6323,10.5923,10.6243,247800.0
2009-07-10 15:20:00,13.27,13.28,13.23,13.24,1049400.0,10.6163,10.6243,10.5843,10.5923,1049400.0
2009-07-10 15:30:00,13.24,13.26,13.23,13.24,704200.0,10.5923,10.6083,10.5843,10.5923,704200.0
2009-07-10 15:40:00,13.24,13.29,13.24,13.29,1609400.0,10.5923,10.6323,10.5923,10.6323,1609400.0
2009-07-10 15:50:00,13.29,13.3,13.26,13.29,1188400.0,10.6323,10.6403,10.6083,10.6323,1188400.0
2009-07-13 09:30:00,13.45,13.45,13.19,13.25,662800.0,10.7603,10.7603,10.5523,10.6003,662800.0
2009-07-13 09:40:00,13.25,13.25,13.1,13.18,1675200.0,10.6003,10.6003,10.4803,10.5443,1675200.0
2009-07-13 09:50:00,13.18,13.21,13.09,13.16,752600.0,10.5443,10.5683,10.4723,10.5283,752600.0
2009-07-13 10:00:00,13.15,13.17,13.06,13.12,1917000.0,10.5203,10.5363,10.4483,10.4963,1917000.0
2009-07-13 10:10:00,13.13,13.26,13.11,13.26,881200.0,10.5043,10.6083,10.4883,10.6083,881200.0
2009-07-13 10:20:00,13.26,13.36,13.24,13.35,1076600.0,10.6083,10.6883,10.5923,10.6803,1076600.0
2009-07-13 10:30:00,13.35,13.43,13.35,13.38,1608800.0,10.6803,10.7443,10.6803,10.7043,1608800.0
2009-07-13 10:40:00,13.38,13.43,13.27,13.43,3613000.0,10.7043,10.7443,10.6163,10.7443,3613000.0
2009-07-13 10:50:00,13.43,13.52,13.43,13.47,1064200.0,10.7443,10.8163,10.7443,10.7763,1064200.0
2009-07-13 11:00:00,13.48,13.51,13.42,13.42,381400.0,10.7843,10.8083,10.7363,10.7363,381400.0
2009-07-13 11:10:00,13.42,13.45,13.4,13.42,198800.0,10.7363,10.7603,10.7203,10.7363,198800.0
2009-07-13 11:20:00,13.42,13.44,13.4,13.43,105000.0,10.7363,10.7523,10.7203,10.7443,105000.0
2009-07-13 11:30:00,13.43,13.55,13.43,13.51,1036600.0,10.7443,10.8403,10.7443,10.8083,1036600.0
2009-07-13 11:40:00,13.51,13.59,13.5,13.56,966600.0,10.8083,10.8723,10.8003,10.8483,966600.0
2009-07-13 11:50:00,13.56,13.6,13.54,13.6,1052400.0,10.8483,10.8803,10.8323,10.8803,1052400.0
2009-07-13 12:00:00,13.6,13.61,13.56,13.57,1238400.0,10.8803,10.8883,10.8483,10.8563,1238400.0
2009-07-13 12:10:00,13.57,13.62,13.57,13.62,845000.0,10.8563,10.8963,10.8563,10.8963,845000.0
2009-07-13 12:20:00,13.62,13.65,13.61,13.65,1294600.0,10.8963,10.9203,10.8883,10.9203,1294600.0
2009-07-13 12:30:00,13.65,13.65,13.63,13.65,1593600.0,10.9203,10.9203,10.9043,10.9203,1593600.0
2009-07-13 12:40:00,13.65,13.65,13.64,13.65,649600.0,10.9203,10.9203,10.9123,10.9203,649600.0
2009-07-13 12:50:00,13.65,13.66,13.62,13.63,1025600.0,10.9203,10.9283,10.8963,10.9043,1025600.0
2009-07-13 13:00:00,13.63,13.65,13.62,13.65,910800.0,10.9043,10.9203,10.8963,10.9203,910800.0
2009-07-13 13:10:00,13.65,13.69,13.64,13.68,1324800.0,10.9203,10.9523,10.9123,10.9443,1324800.0
2009-07-13 13:20:00,13.69,13.7,13.66,13.66,685000.0,10.9523,10.9603,10.9283,10.9283,685000.0
2009-07-13 13:30:00,13.65,13.67,13.63,13.65,464200.0,10.9203,10.9363,10.9043,10.9203,464200.0
2009-07-13 13:40:00,13.65,13.65,13.63,13.63,873600.0,10.9203,10.9203,10.9043,10.9043,873600.0
2009-07-13 13:50:00,13.63,13.63,13.63,13.63,751800.0,10.9043,10.9043,10.9043,10.9043,751800.0
2009-07-13 14:00:00,13.63,13.66,13.63,13.65,1277400.0,10.9043,10.9283,10.9043,10.9203,1277400.0
2009-07-13 14:10:00,13.65,13.68,13.65,13.68,1098000.0,10.9203,10.9443,10.9203,10.9443,1098000.0
2009-07-13 14:20:00,13.68,13.71,13.65,13.65,789000.0,10.9443,10.9683,10.9203,10.9203,789000.0
2009-07-13 14:30:00,13.65,13.68,13.65,13.65,459000.0,10.9203,10.9443,10.9203,10.9203,459000.0
2009-07-13 14:40:00,13.65,13.65,13.63,13.65,540400.0,10.9203,10.9203,10.9043,10.9203,540400.0
2009-07-13 14:50:00,13.65,13.68,13.63,13.64,396400.0,10.9203,10.9443,10.9043,10.9123,396400.0
2009-07-13 15:00:00,13.64,13.65,13.63,13.63,444800.0,10.9123,10.9203,10.9043,10.9043,444800.0
2009-07-13 15:10:00,13.64,13.67,13.63,13.64,629800.0,10.9123,10.9363,10.9043,10.9123,629800.0
2009-07-13 15:20:00,13.64,13.65,13.63,13.63,590200.0,10.9123,10.9203,10.9043,10.9043,590200.0
2009-07-13 15:30:00,13.63,13.66,13.62,13.65,1387600.0,10.9043,10.9283,10.8963,10.9203,1387600.0
2009-07-13 15:40:00,13.65,13.69,13.65,13.66,1311800.0,10.9203,10.9523,10.9203,10.9283,1311800.0
2009-07-13 15:50:00,13.66,13.7,13.66,13.69,2704000.0,10.9283,10.9603,10.9283,10.9523,2704000.0
2009-07-14 09:30:00,13.77,13.77,13.55,13.61,1035800.0,11.0163,11.0163,10.8403,10.8883,1035800.0
2009-07-14 09:40:00,13.61,13.62,13.53,13.58,838600.0,10.8883,10.8963,10.8243,10.8643,838600.0
2009-07-14 09:50:00,13.58,13.61,13.53,13.57,623200.0,10.8643,10.8883,10.8243,10.8563,623200.0
2009-07-14 10:00:00,13.56,13.67,13.56,13.63,1161200.0,10.8483,10.9363,10.8483,10.9043,1161200.0
2009-07-14 10:10:00,13.63,13.64,13.58,13.62,385000.0,10.9043,10.9123,10.8643,10.8963,385000.0
2009-07-14 10:20:00,13.62,13.71,13.56,13.7,1518200.0,10.8963,10.9683,10.8483,10.9603,1518200.0
2009-07-14 10:30:00,13.7,13.7,13.63,13.67,468600.0,10.9603,10.9603,10.9043,10.9363,468600.0
2009-07-14 10:40:00,13.68,13.68,13.63,13.66,432600.0,10.9443,10.9443,10.9043,10.9283,432600.0
2009-07-14 10:50:00,13.67,13.68,13.64,13.67,346000.0,10.9363,10.9443,10.9123,10.9363,346000.0
2009-07-14 11:00:00,13.67,13.72,13.65,13.72,601600.0,10.9363,10.9763,10.9203,10.9763,601600.0
2009-07-14 11:10:00,13.71,13.78,13.71,13.74,847000.0,10.9683,11.0243,10.9683,10.9923,847000.0
2009-07-14 11:20:00,13.74,13.78,13.73,13.78,529200.0,10.9923,11.0243,10.9843,11.0243,529200.0
2009-07-14 11:30:00,13.78,13.84,13.76,13.83,1185800.0,11.0243,11.0723,11.0083,11.0643,1185800.0
2009-07-14 11:40:00,13.83,13.83,13.81,13.81,533000.0,11.0643,11.0643,11.0483,11.0483,533000.0
2009-07-14 11:50:00,13.81,13.86,13.81,13.83,800600.0,11.0483,11.0883,11.0483,11.0643,800600.0
2009-07-14 12:00:00,13.82,13.85,13.8,13.84,352200.0,11.0563,11.0803,11.0403,11.0723,352200.0
2009-07-14 12:10:00,13.84,13.84,13.81,13.81,312800.0,11.0723,11.0723,11.0483,11.0483,312800.0
2009-07-14 12:20:00,13.81,13.81,13.77,13.81,652400.0,11.0483,11.0483,11.0163,11.0483,652400.0
2009-07-14 12:30:00,13.81,13.83,13.8,13.82,408800.0,11.0483,11.0643,11.0403,11.0563,408800.0
2009-07-14 12:40:00,13.82,13.85,13.8,13.85,390400.0,11.0563,11.0803,11.0403,11.0803,390400.0
2009-07-14 12:50:00,13.85,13.85,13.83,13.84,845400.0,11.0803,11.0803,11.0643,11.0723,845400.0
2009-07-14 13:00:00,13.84,13.86,13.84,13.85,531000.0,11.0723,11.0883,11.0723,11.0803,531000.0
2009-07-14 13:10:00,13.85,13.87,13.82,13.83,634200.0,11.0803,11.0963,11.0563,11.0643,634200.0
2009-07-14 13:20:00,13.83,13.85,13.81,13.85,391800.0,11.0643,11.0803,11.0483,11.0803,391800.0
2009-07-14 13:30:00,13.85,13.85,13.83,13.84,410400.0,11.0803,11.0803,11.0643,11.0723,410400.0
2009-07-14 13:40:00,13.84,13.87,13.84,13.86,984000.0,11.0723,11.0963,11.0723,11.0883,984000.0
2009-07-14 13:50:00,13.86,13.87,13.84,13.86,363800.0,11.0883,11.0963,11.0723,11.0883,363800.0
2009-07-14 14:00:00,13.86,13.87,13.83,13.86,345600.0,11.0883,11.0963,11.0643,11.0883,345600.0
2009-07-14 14:10:00,13.85,13.89,13.84,13.88,569000.0,11.0803,11.1123,11.0723,11.1043,569000.0
2009-07-14 14:20:00,13.88,13.9,13.88,13.88,570600.0,11.1043,11.1203,11.1043,11.1043,570600.0
2009-07-14 14:30:00,13.88,13.91,13.86,13.9,781000.0,11.1043,11.1283,11.0883,11.1203,781000.0
2009-07-14 14:40:00,13.9,13.92,13.88,13.91,715600.0,11.1203,11.1363,11.1043,11.1283,715600.0
2009-07-14 14:50:00,13.91,13.93,13.89,13.93,572600.0,11.1283,11.1443,11.1123,11.1443,572600.0
2009-07-14 15:00:00,13.92,13.93,13.88,13.88,899400.0,11.1363,11.1443,11.1043,11.1043,899400.0
2009-07-14 15:10:00,13.89,13.92,13.89,13.92,862600.0,11.1123,11.1363,11.1123,11.1363,862600.0
2009-07-14 15:20:00,13.91,13.93,13.89,13.92,973400.0,11.1283,11.1443,11.1123,11.1363,973400.0
2009-07-14 15:30:00,13.92,13.93,13.9,13.9,1125800.0,11.1363,11.1443,11.1203,11.1203,1125800.0
2009-07-14 15:40:00,13.9,13.94,13.89,13.92,1773400.0,11.1203,11.1523,11.1123,11.1363,1773400.0
2009-07-14 15:50:00,13.92,13.93,13.91,13.93,2181800.0,11.1363,11.1443,11.1283,11.1443,2181800.0
2009-07-15 09:30:00,14.0,14.1,13.97,14.06,709800.0,11.2003,11.2803,11.1763,11.2483,709800.0
2009-07-15 09:40:00,14.06,14.19,14.06,14.17,1718200.0,11.2483,11.3523,11.2483,11.3363,1718200.0
2009-07-15 09:50:00,14.17,14.29,14.15,14.27,2304400.0,11.3363,11.4323,11.3203,11.4163,2304400.0
2009-07-15 10:00:00,14.27,14.3,14.24,14.26,1513200.0,11.4163,11.4403,11.3923,11.4083,1513200.0
2009-07-15 10:10:00,14.26,14.31,14.23,14.31,1082600.0,11.4083,11.4483,11.3843,11.4483,1082600.0
2009-07-15 10:20:00,14.3,14.33,14.29,14.31,983600.0,11.4403,11.4643,11.4323,11.4483,983600.0
2009-07-15 10:30:00,14.31,14.32,14.26,14.26,507600.0,11.4483,11.4563,11.4083,11.4083,507600.0
2009-07-15 10:40:00,14.26,14.27,14.24,14.26,709000.0,11.4083,11.4163,11.3923,11.4083,709000.0
2009-07-15 10:50:00,14.26,14.26,14.24,14.26,1138400.0,11.4083,11.4083,11.3923,11.4083,1138400.0
2009-07-15 11:00:00,14.26,14.27,14.24,14.24,335000.0,11.4083,11.4163,11.3923,11.3923,335000.0
2009-07-15 11:10:00,14.24,14.25,14.22,14.24,337600.0,11.3923,11.4003,11.3763,11.3923,337600.0
2009-07-15 11:20:00,14.24,14.28,14.23,14.27,854800.0,11.3923,11.4243,11.3843,11.4163,854800.0
2009-07-15 11:30:00,14.27,14.31,14.27,14.28,677000.0,11.4163,11.4483,11.4163,11.4243,677000.0
2009-07-15 11:40:00,14.27,14.28,14.22,14.22,465000.0,11.4163,11.4243,11.3763,11.3763,465000.0
2009-07-15 11:50:00,14.22,14.24,14.22,14.22,197200.0,11.3763,11.3923,11.3763,11.3763,197200.0
2009-07-15 12:00:00,14.22,14.22,14.21,14.22,283600.0,11.3763,11.3763,11.3683,11.3763,283600.0
2009-07-15 12:10:00,14.22,14.25,14.21,14.24,779400.0,11.3763,11.4003,11.3683,11.3923,779400.0
2009-07-15 12:20:00,14.24,14.25,14.22,14.23,255200.0,11.3923,11.4003,11.3763,11.3843,255200.0
2009-07-15 12:30:00,14.23,14.27,14.22,14.25,593800.0,11.3843,11.4163,11.3763,11.4003,593800.0
2009-07-15 12:40:00,14.24,14.26,14.24,14.26,309200.0,11.3923,11.4083,11.3923,11.4083,309200.0
2009-07-15 12:50:00,14.25,14.26,14.21,14.22,456000.0,11.4003,11.4083,11.3683,11.3763,456000.0
2009-07-15 13:00:00,14.21,14.22,14.21,14.21,98800.0,11.3683,11.3763,11.3683,11.3683,98800.0
2009-07-15 13:10:00,14.21,14.22,14.21,14.21,199400.0,11.3683,11.3763,11.3683,11.3683,199400.0
2009-07-15 13:20:00,14.21,14.31,14.21,14.31,2245200.0,11.3683,11.4483,11.3683,11.4483,2245200.0
2009-07-15 13:30:00,14.31,14.31,14.29,14.29,265600.0,11.4483,11.4483,11.4323,11.4323,265600.0
2009-07-15 13:40:00,14.29,14.3,14.28,14.3,227400.0,11.4323,11.4403,11.4243,11.4403,227400.0
2009-07-15 13:50:00,14.3,14.33,14.3,14.3,428400.0,11.4403,11.4643,11.4403,11.4403,428400.0
2009-07-15 14:00:00,14.29,14.31,14.27,14.29,423400.0,11.4323,11.4483,11.4163,11.4323,423400.0
2009-07-15 14:10:00,14.29,14.29,14.27,14.28,263800.0,11.4323,11.4323,11.4163,11.4243,263800.0
2009-07-15 14:20:00,14.28,14.29,14.27,14.28,390600.0,11.4243,11.4323,11.4163,11.4243,390600.0
2009-07-15 14:30:00,14.29,14.31,14.28,14.29,410000.0,11.4323,11.4483,11.4243,11.4323,410000.0
2009-07-15 14:40:00,14.29,14.33,14.28,14.32,419200.0,11.4323,11.4643,11.4243,11.4563,419200.0
2009-07-15 14:50:00,14.32,14.33,14.3,14.32,732200.0,11.4563,11.4643,11.4403,11.4563,732200.0
2009-07-15 15:00:00,14.32,14.33,14.3,14.31,238800.0,11.4563,11.4643,11.4403,11.4483,238800.0
2009-07-15 15:10:00,14.31,14.34,14.3,14.33,672400.0,11.4483,11.4723,11.4403,11.4643,672400.0
2009-07-15 15:20:00,14.32,14.33,14.27,14.28,540200.0,11.4563,11.4643,11.4163,11.4243,540200.0
2009-07-15 15:30:00,14.27,14.31,14.27,14.31,542400.0,11.4163,11.4483,11.4163,11.4483,542400.0
2009-07-15 15:40:00,14.31,14.32,14.29,14.31,950600.0,11.4483,11.4563,11.4323,11.4483,950600.0
2009-07-15 15:50:00,14.31,14.36,14.31,14.33,2156400.0,11.4483,11.4883,11.4483,11.4643,2156400.0
2009-07-16 09:30:00,14.23,14.28,14.18,14.22,916600.0,11.3843,11.4243,11.3443,11.3763,916600.0
2009-07-16 09:40:00,14.22,14.31,14.21,14.28,1037400.0,11.3763,11.4483,11.3683,11.4243,1037400.0
2009-07-16 09:50:00,14.28,14.31,14.24,14.27,374800.0,11.4243,11.4483,11.3923,11.4163,374800.0
2009-07-16 10:00:00,14.26,14.26,14.19,14.25,1794800.0,11.4083,11.4083,11.3523,11.4003,1794800.0
2009-07-16 10:10:00,14.25,14.25,14.18,14.18,585200.0,11.4003,11.4003,11.3443,11.3443,585200.0
2009-07-16 10:20:00,14.18,14.22,14.15,14.22,1455800.0,11.3443,11.3763,11.3203,11.3763,1455800.0
2009-07-16 10:30:00,14.22,14.23,14.16,14.19,539000.0,11.3763,11.3843,11.3283,11.3523,539000.0
2009-07-16 10:40:00,14.18,14.22,14.17,14.17,845800.0,11.3443,11.3763,11.3363,11.3363,845800.0
2009-07-16 10:50:00,14.18,14.21,14.15,14.15,782000.0,11.3443,11.3683,11.3203,11.3203,782000.0
2009-07-16 11:00:00,14.15,14.21,14.15,14.19,357400.0,11.3203,11.3683,11.3203,11.3523,357400.0
2009-07-16 11:10:00,14.19,14.2,14.15,14.17,274200.0,11.3523,11.3603,11.3203,11.3363,274200.0
2009-07-16 11:20:00,14.17,14.17,14.12,14.12,651600.0,11.3363,11.3363,11.2963,11.2963,651600.0
2009-07-16 11:30:00,14.12,14.18,14.09,14.13,574200.0,11.2963,11.3443,11.2723,11.3043,574200.0
2009-07-16 11:40:00,14.13,14.15,14.12,14.15,175200.0,11.3043,11.3203,11.2963,11.3203,175200.0
2009-07-16 11:50:00,14.14,14.17,14.13,14.15,197000.0,11.3123,11.3363,11.3043,11.3203,197000.0
2009-07-16 12:00:00,14.15,14.18,14.15,14.17,64800.0,11.3203,11.3443,11.3203,11.3363,64800.0
2009-07-16 12:10:00,14.17,14.18,14.17,14.18,197200.0,11.3363,11.3443,11.3363,11.3443,197200.0
2009-07-16 12:20:00,14.18,14.18,14.17,14.17,126600.0,11.3443,11.3443,11.3363,11.3363,126600.0
2009-07-16 12:30:00,14.17,14.19,14.15,14.15,290400.0,11.3363,11.3523,11.3203,11.3203,290400.0
2009-07-16 12:40:00,14.15,14.18,14.15,14.17,131600.0,11.3203,11.3443,11.3203,11.3363,131600.0
2009-07-16 12:50:00,14.18,14.18,14.16,14.17,284800.0,11.3443,11.3443,11.3283,11.3363,284800.0
2009-07-16 13:00:00,14.17,14.18,14.16,14.16,243600.0,11.3363,11.3443,11.3283,11.3283,243600.0
2009-07-16 13:10:00,14.16,14.18,14.15,14.18,125200.0,11.3283,11.3443,11.3203,11.3443,125200.0
2009-07-16 13:20:00,14.17,14.19,14.16,14.17,210200.0,11.3363,11.3523,11.3283,11.3363,210200.0
2009-07-16 13:30:00,14.17,14.18,14.17,14.18,118400.0,11.3363,11.3443,11.3363,11.3443,118400.0
2009-07-16 13:40:00,14.18,14.22,14.18,14.21,249400.0,11.3443,11.3763,11.3443,11.3683,249400.0
2009-07-16 13:50:00,14.22,14.24,14.21,14.24,225600.0,11.3763,11.3923,11.3683,11.3923,225600.0
2009-07-16 14:00:00,14.24,14.26,14.24,14.24,185000.0,11.3923,11.4083,11.3923,11.3923,185000.0
2009-07-16 14:10:00,14.24,14.27,14.23,14.26,247000.0,11.3923,11.4163,11.3843,11.4083,247000.0
2009-07-16 14:20:00,14.26,14.3,14.26,14.29,310000.0,11.4083,11.4403,11.4083,11.4323,310000.0
2009-07-16 14:30:00,14.29,14.31,14.28,14.3,312200.0,11.4323,11.4483,11.4243,11.4403,312200.0
2009-07-16 14:40:00,14.3,14.33,14.29,14.33,303600.0,11.4403,11.4643,11.4323,11.4643,303600.0
2009-07-16 14:50:00,14.33,14.37,14.33,14.36,1869400.0,11.4643,11.4963,11.4643,11.4883,1869400.0
2009-07-16 15:00:00,14.36,14.38,14.36,14.36,1859200.0,11.4883,11.5043,11.4883,11.4883,1859200.0
2009-07-16 15:10:00,14.37,14.38,14.37,14.38,718400.0,11.4963,11.5043,11.4963,11.5043,718400.0
2009-07-16 15:20:00,14.38,14.4,14.38,14.4,629800.0,11.5043,11.5203,11.5043,11.5203,629800.0
2009-07-16 15:30:00,14.4,14.4,14.38,14.39,575000.0,11.5203,11.5203,11.5043,11.5123,575000.0
2009-07-16 15:40:00,14.4,14.47,14.4,14.46,3145800.0,11.5203,11.5763,11.5203,11.5683,3145800.0
2009-07-16 15:50:00,14.46,14.47,14.41,14.41,3422800.0,11.5683,11.5763,11.5283,11.5283,3422800.0
2009-07-17 09:30:00,14.36,14.4,14.29,14.29,735600.0,11.4883,11.5203,11.4323,11.4323,735600.0
2009-07-17 09:40:00,14.29,14.35,14.27,14.27,637800.0,11.4323,11.4803,11.4163,11.4163,637800.0
2009-07-17 09:50:00,14.27,14.36,14.24,14.35,596000.0,11.4163,11.4883,11.3923,11.4803,596000.0
2009-07-17 10:00:00,14.35,14.4,14.31,14.38,1331600.0,11.4803,11.5203,11.4483,11.5043,1331600.0
2009-07-17 10:10:00,14.38,14.41,14.38,14.38,681600.0,11.5043,11.5283,11.5043,11.5043,681600.0
2009-07-17 10:20:00,14.38,14.43,14.38,14.4,374200.0,11.5043,11.5443,11.5043,11.5203,374200.0
2009-07-17 10:30:00,14.4,14.46,14.39,14.46,619800.0,11.5203,11.5683,11.5123,11.5683,619800.0
2009-07-17 10:40:00,14.47,14.47,14.4,14.4,308800.0,11.5763,11.5763,11.5203,11.5203,308800.0
2009-07-17 10:50:00,14.4,14.44,14.4,14.41,369800.0,11.5203,11.5523,11.5203,11.5283,369800.0
2009-07-17 11:00:00,14.41,14.42,14.37,14.37,1038600.0,11.5283,11.5363,11.4963,11.4963,1038600.0
2009-07-17 11:10:00,14.37,14.38,14.35,14.37,480400.0,11.4963,11.5043,11.4803,11.4963,480400.0
2009-07-17 11:20:00,14.37,14.42,14.37,14.41,595800.0,11.4963,11.5363,11.4963,11.5283,595800.0
2009-07-17 11:30:00,14.41,14.41,14.36,14.37,517000.0,11.5283,11.5283,11.4883,11.4963,517000.0
2009-07-17 11:40:00,14.37,14.38,14.35,14.37,266800.0,11.4963,11.5043,11.4803,11.4963,266800.0
2009-07-17 11:50:00,14.38,14.38,14.36,14.37,364400.0,11.5043,11.5043,11.4883,11.4963,364400.0
2009-07-17 12:00:00,14.37,14.4,14.37,14.38,162000.0,11.4963,11.5203,11.4963,11.5043,162000.0
2009-07-17 12:10:00,14.38,14.4,14.38,14.38,219000.0,11.5043,11.5203,11.5043,11.5043,219000.0
2009-07-17 12:20:00,14.38,14.39,14.36,14.37,325800.0,11.5043,11.5123,11.4883,11.4963,325800.0
2009-07-17 12:30:00,14.37,14.39,14.36,14.38,92200.0,11.4963,11.5123,11.4883,11.5043,92200.0
2009-07-17 12:40:00,14.4,14.41,14.39,14.4,178600.0,11.5203,11.5283,11.5123,11.5203,178600.0
2009-07-17 12:50:00,14.4,14.41,14.38,14.4,224400.0,11.5203,11.5283,11.5043,11.5203,224400.0
2009-07-17 13:00:00,14.4,14.4,14.38,14.4,220800.0,11.5203,11.5203,11.5043,11.5203,220800.0
2009-07-17 13:10:00,14.39,14.4,14.38,14.4,129000.0,11.5123,11.5203,11.5043,11.5203,129000.0
2009-07-17 13:20:00,14.4,14.42,14.4,14.4,254800.0,11.5203,11.5363,11.5203,11.5203,254800.0
2009-07-17 13:30:00,14.4,14.45,14.4,14.43,396000.0,11.5203,11.5603,11.5203,11.5443,396000.0
2009-07-17 13:40:00,14.43,14.44,14.42,14.43,447400.0,11.5443,11.5523,11.5363,11.5443,447400.0
2009-07-17 13:50:00,14.44,14.44,14.42,14.42,490400.0,11.5523,11.5523,11.5363,11.5363,490400.0
2009-07-17 14:00:00,14.42,14.43,14.4,14.4,182800.0,11.5363,11.5443,11.5203,11.5203,182800.0
2009-07-17 14:10:00,14.4,14.41,14.4,14.4,189200.0,11.5203,11.5283,11.5203,11.5203,189200.0
2009-07-17 14:20:00,14.4,14.42,14.4,14.41,180200.0,11.5203,11.5363,11.5203,11.5283,180200.0
2009-07-17 14:30:00,14.42,14.42,14.4,14.41,230400.0,11.5363,11.5363,11.5203,11.5283,230400.0
2009-07-17 14:40:00,14.42,14.42,14.4,14.4,365600.0,11.5363,11.5363,11.5203,11.5203,365600.0
2009-07-17 14:50:00,14.4,14.41,14.38,14.4,723000.0,11.5203,11.5283,11.5043,11.5203,723000.0
2009-07-17 15:00:00,14.4,14.42,14.38,14.39,344800.0,11.5203,11.5363,11.5043,11.5123,344800.0
2009-07-17 15:10:00,14.38,14.4,14.37,14.38,358800.0,11.5043,11.5203,11.4963,11.5043,358800.0
2009-07-17 15:20:00,14.38,14.38,14.37,14.38,257400.0,11.5043,11.5043,11.4963,11.5043,257400.0
2009-07-17 15:30:00,14.38,14.38,14.34,14.34,1041400.0,11.5043,11.5043,11.4723,11.4723,1041400.0
2009-07-17 15:40:00,14.34,14.4,14.34,14.4,728600.0,11.4723,11.5203,11.4723,11.5203,728600.0
2009-07-17 15:50:00,14.4,14.44,14.4,14.43,1410800.0,11.5203,11.5523,11.5203,11.5443,1410800.0
2009-07-20 09:30:00,14.49,14.53,14.42,14.53,1785000.0,11.5923,11.6243,11.5363,11.6243,1785000.0
2009-07-20 09:40:00,14.53,14.53,14.42,14.52,1624800.0,11.6243,11.6243,11.5363,11.6163,1624800.0
2009-07-20 09:50:00,14.52,14.55,14.51,14.53,704000.0,11.6163,11.6403,11.6083,11.6243,704000.0
2009-07-20 10:00:00,14.54,14.63,14.52,14.52,1543400.0,11.6323,11.7043,11.6163,11.6163,1543400.0
2009-07-20 10:10:00,14.52,14.59,14.49,14.54,1678600.0,11.6163,11.6723,11.5923,11.6323,1678600.0
2009-07-20 10:20:00,14.54,14.55,14.51,14.53,620400.0,11.6323,11.6403,11.6083,11.6243,620400.0
2009-07-20 10:30:00,14.53,14.53,14.47,14.5,594600.0,11.6243,11.6243,11.5763,11.6003,594600.0
2009-07-20 10:40:00,14.5,14.54,14.47,14.49,680400.0,11.6003,11.6323,11.5763,11.5923,680400.0
2009-07-20 10:50:00,14.49,14.54,14.49,14.52,396000.0,11.5923,11.6323,11.5923,11.6163,396000.0
2009-07-20 11:00:00,14.52,14.56,14.52,14.55,173400.0,11.6163,11.6483,11.6163,11.6403,173400.0
2009-07-20 11:10:00,14.55,14.56,14.54,14.55,266000.0,11.6403,11.6483,11.6323,11.6403,266000.0
2009-07-20 11:20:00,14.55,14.59,14.55,14.58,275000.0,11.6403,11.6723,11.6403,11.6643,275000.0
2009-07-20 11:30:00,14.58,14.59,14.56,14.56,580800.0,11.6643,11.6723,11.6483,11.6483,580800.0
2009-07-20 11:40:00,14.57,14.59,14.56,14.58,248600.0,11.6563,11.6723,11.6483,11.6643,248600.0
2009-07-20 11:50:00,14.58,14.6,14.58,14.59,451600.0,11.6643,11.6803,11.6643,11.6723,451600.0
2009-07-20 12:00:00,14.59,14.63,14.59,14.62,605800.0,11.6723,11.7043,11.6723,11.6963,605800.0
2009-07-20 12:10:00,14.62,14.65,14.62,14.65,250200.0,11.6963,11.7203,11.6963,11.7203,250200.0
2009-07-20 12:20:00,14.65,14.7,14.64,14.69,1154800.0,11.7203,11.7603,11.7123,11.7523,1154800.0
2009-07-20 12:30:00,14.7,14.74,14.69,14.73,711000.0,11.7603,11.7923,11.7523,11.7843,711000.0
2009-07-20 12:40:00,14.72,14.79,14.72,14.74,925400.0,11.7763,11.8323,11.7763,11.7923,925400.0
2009-07-20 12:50:00,14.74,14.79,14.74,14.76,1119800.0,11.7923,11.8323,11.7923,11.8083,1119800.0
2009-07-20 13:00:00,14.76,14.77,14.75,14.75,444400.0,11.8083,11.8163,11.8003,11.8003,444400.0
2009-07-20 13:10:00,14.75,14.76,14.71,14.72,625000.0,11.8003,11.8083,11.7683,11.7763,625000.0
2009-07-20 13:20:00,14.72,14.72,14.68,14.69,176600.0,11.7763,11.7763,11.7443,11.7523,176600.0
2009-07-20 13:30:00,14.69,14.72,14.67,14.68,563800.0,11.7523,11.7763,11.7363,11.7443,563800.0
2009-07-20 13:40:00,14.68,14.72,14.68,14.72,442000.0,11.7443,11.7763,11.7443,11.7763,442000.0
2009-07-20 13:50:00,14.72,14.72,14.7,14.71,183200.0,11.7763,11.7763,11.7603,11.7683,183200.0
2009-07-20 14:00:00,14.71,14.72,14.69,14.72,401000.0,11.7683,11.7763,11.7523,11.7763,401000.0
2009-07-20 14:10:00,14.72,14.74,14.72,14.74,776000.0,11.7763,11.7923,11.7763,11.7923,776000.0
2009-07-20 14:20:00,14.74,14.74,14.69,14.71,550800.0,11.7923,11.7923,11.7523,11.7683,550800.0
2009-07-20 14:30:00,14.71,14.72,14.7,14.71,499200.0,11.7683,11.7763,11.7603,11.7683,499200.0
2009-07-20 14:40:00,14.7,14.72,14.69,14.7,489800.0,11.7603,11.7763,11.7523,11.7603,489800.0
2009-07-20 14:50:00,14.7,14.7,14.69,14.69,265600.0,11.7603,11.7603,11.7523,11.7523,265600.0
2009-07-20 15:00:00,14.69,14.74,14.69,14.73,469400.0,11.7523,11.7923,11.7523,11.7843,469400.0
2009-07-20 15:10:00,14.73,14.74,14.73,14.74,535000.0,11.7843,11.7923,11.7843,11.7923,535000.0
2009-07-20 15:20:00,14.74,14.76,14.72,14.74,566200.0,11.7923,11.8083,11.7763,11.7923,566200.0
2009-07-20 15:30:00,14.74,14.74,14.7,14.72,1423200.0,11.7923,11.7923,11.7603,11.7763,1423200.0
2009-07-20 15:40:00,14.72,14.74,14.72,14.72,1062600.0,11.7763,11.7923,11.7763,11.7763,1062600.0
2009-07-20 15:50:00,14.73,14.77,14.72,14.74,1866800.0,11.7843,11.8163,11.7763,11.7923,1866800.0
2009-07-21 09:30:00,14.83,14.84,14.67,14.7,1293600.0,11.8643,11.8723,11.7363,11.7603,1293600.0
2009-07-21 09:40:00,14.7,14.7,14.51,14.57,1616800.0,11.7603,11.7603,11.6083,11.6563,1616800.0
2009-07-21 09:50:00,14.56,14.7,14.53,14.66,1318400.0,11.6483,11.7603,11.6243,11.7283,1318400.0
2009-07-21 10:00:00,14.66,14.66,14.51,14.53,1774400.0,11.7283,11.7283,11.6083,11.6243,1774400.0
2009-07-21 10:10:00,14.53,14.64,14.47,14.61,1617800.0,11.6243,11.7123,11.5763,11.6883,1617800.0
2009-07-21 10:20:00,14.61,14.65,14.57,14.59,389000.0,11.6883,11.7203,11.6563,11.6723,389000.0
2009-07-21 10:30:00,14.59,14.66,14.58,14.62,350200.0,11.6723,11.7283,11.6643,11.6963,350200.0
2009-07-21 10:40:00,14.62,14.63,14.6,14.6,209800.0,11.6963,11.7043,11.6803,11.6803,209800.0
2009-07-21 10:50:00,14.6,14.6,14.56,14.6,354200.0,11.6803,11.6803,11.6483,11.6803,354200.0
2009-07-21 11:00:00,14.6,14.62,14.59,14.62,210600.0,11.6803,11.6963,11.6723,11.6963,210600.0
2009-07-21 11:10:00,14.62,14.62,14.54,14.55,520600.0,11.6963,11.6963,11.6323,11.6403,520600.0
2009-07-21 11:20:00,14.55,14.57,14.54,14.56,205600.0,11.6403,11.6563,11.6323,11.6483,205600.0
2009-07-21 11:30:00,14.55,14.56,14.51,14.55,372600.0,11.6403,11.6483,11.6083,11.6403,372600.0
2009-07-21 11:40:00,14.55,14.56,14.47,14.48,728200.0,11.6403,11.6483,11.5763,11.5843,728200.0
2009-07-21 11:50:00,14.48,14.49,14.4,14.42,1012600.0,11.5843,11.5923,11.5203,11.5363,1012600.0
2009-07-21 12:00:00,14.42,14.44,14.41,14.42,761200.0,11.5363,11.5523,11.5283,11.5363,761200.0
2009-07-21 12:10:00,14.41,14.44,14.41,14.43,400800.0,11.5283,11.5523,11.5283,11.5443,400800.0
2009-07-21 12:20:00,14.44,14.46,14.41,14.44,818600.0,11.5523,11.5683,11.5283,11.5523,818600.0
2009-07-21 12:30:00,14.44,14.47,14.4,14.47,988400.0,11.5523,11.5763,11.5203,11.5763,988400.0
2009-07-21 12:40:00,14.47,14.47,14.4,14.4,855000.0,11.5763,11.5763,11.5203,11.5203,855000.0
2009-07-21 12:50:00,14.4,14.41,14.38,14.38,692000.0,11.5203,11.5283,11.5043,11.5043,692000.0
2009-07-21 13:00:00,14.38,14.39,14.34,14.36,512200.0,11.5043,11.5123,11.4723,11.4883,512200.0
2009-07-21 13:10:00,14.37,14.44,14.37,14.44,540200.0,11.4963,11.5523,11.4963,11.5523,540200.0
2009-07-21 13:20:00,14.44,14.47,14.42,14.47,406400.0,11.5523,11.5763,11.5363,11.5763,406400.0
2009-07-21 13:30:00,14.47,14.47,14.45,14.46,219400.0,11.5763,11.5763,11.5603,11.5683,219400.0
2009-07-21 13:40:00,14.46,14.51,14.46,14.49,176600.0,11.5683,11.6083,11.5683,11.5923,176600.0
2009-07-21 13:50:00,14.49,14.49,14.45,14.47,315000.0,11.5923,11.5923,11.5603,11.5763,315000.0
2009-07-21 14:00:00,14.47,14.5,14.47,14.48,385600.0,11.5763,11.6003,11.5763,11.5843,385600.0
2009-07-21 14:10:00,14.48,14.52,14.48,14.5,372200.0,11.5843,11.6163,11.5843,11.6003,372200.0
2009-07-21 14:20:00,14.5,14.51,14.48,14.49,410400.0,11.6003,11.6083,11.5843,11.5923,410400.0
2009-07-21 14:30:00,14.49,14.52,14.47,14.51,413400.0,11.5923,11.6163,11.5763,11.6083,413400.0
2009-07-21 14:40:00,14.51,14.53,14.49,14.53,382200.0,11.6083,11.6243,11.5923,11.6243,382200.0
2009-07-21 14:50:00,14.53,14.58,14.53,14.58,502600.0,11.6243,11.6643,11.6243,11.6643,502600.0
2009-07-21 15:00:00,14.58,14.58,14.55,14.56,588000.0,11.6643,11.6643,11.6403,11.6483,588000.0
2009-07-21 15:10:00,14.56,14.58,14.55,14.56,307200.0,11.6483,11.6643,11.6403,11.6483,307200.0
2009-07-21 15:20:00,14.57,14.58,14.55,14.57,268600.0,11.6563,11.6643,11.6403,11.6563,268600.0
2009-07-21 15:30:00,14.57,14.58,14.55,14.56,384200.0,11.6563,11.6643,11.6403,11.6483,384200.0
2009-07-21 15:40:00,14.57,14.59,14.56,14.57,928600.0,11.6563,11.6723,11.6483,11.6563,928600.0
2009-07-21 15:50:00,14.57,14.63,14.57,14.61,1439000.0,11.6563,11.7043,11.6563,11.6883,1439000.0
2009-07-22 09:30:00,14.59,14.72,14.56,14.72,544600.0,11.6723,11.7763,11.6483,11.7763,544600.0
2009-07-22 09:40:00,14.72,14.78,14.71,14.75,612800.0,11.7763,11.8243,11.7683,11.8003,612800.0
2009-07-22 09:50:00,14.75,14.87,14.74,14.86,1233600.0,11.8003,11.8963,11.7923,11.8883,1233600.0
2009-07-22 10:00:00,14.86,14.9,14.84,14.87,1257400.0,11.8883,11.9203,11.8723,11.8963,1257400.0
2009-07-22 10:10:00,14.87,14.88,14.77,14.79,1052000.0,11.8963,11.9043,11.8163,11.8323,1052000.0
2009-07-22 10:20:00,14.79,14.81,14.73,14.75,662000.0,11.8323,11.8483,11.7843,11.8003,662000.0
2009-07-22 10:30:00,14.75,14.76,14.69,14.7,685800.0,11.8003,11.8083,11.7523,11.7603,685800.0
2009-07-22 10:40:00,14.7,14.72,14.66,14.71,488800.0,11.7603,11.7763,11.7283,11.7683,488800.0
2009-07-22 10:50:00,14.72,14.78,14.72,14.77,784800.0,11.7763,11.8243,11.7763,11.8163,784800.0
2009-07-22 11:00:00,14.77,14.81,14.75,14.79,536000.0,11.8163,11.8483,11.8003,11.8323,536000.0
2009-07-22 11:10:00,14.79,14.81,14.78,14.8,811400.0,11.8323,11.8483,11.8243,11.8403,811400.0
2009-07-22 11:20:00,14.8,14.81,14.79,14.81,736000.0,11.8403,11.8483,11.8323,11.8483,736000.0
2009-07-22 11:30:00,14.81,14.83,14.79,14.8,876800.0,11.8483,11.8643,11.8323,11.8403,876800.0
2009-07-22 11:40:00,14.8,14.82,14.77,14.78,930200.0,11.8403,11.8563,11.8163,11.8243,930200.0
2009-07-22 11:50:00,14.78,14.8,14.78,14.8,469400.0,11.8243,11.8403,11.8243,11.8403,469400.0
2009-07-22 12:00:00,14.8,14.81,14.8,14.8,137000.0,11.8403,11.8483,11.8403,11.8403,137000.0
2009-07-22 12:10:00,14.8,14.8,14.76,14.77,570000.0,11.8403,11.8403,11.8083,11.8163,570000.0
2009-07-22 12:20:00,14.77,14.83,14.77,14.81,380000.0,11.8163,11.8643,11.8163,11.8483,380000.0
2009-07-22 12:30:00,14.81,14.85,14.8,14.83,816400.0,11.8483,11.8803,11.8403,11.8643,816400.0
2009-07-22 12:40:00,14.82,14.87,14.81,14.87,911600.0,11.8563,11.8963,11.8483,11.8963,911600.0
2009-07-22 12:50:00,14.87,14.89,14.86,14.88,1732800.0,11.8963,11.9123,11.8883,11.9043,1732800.0
2009-07-22 13:00:00,14.88,14.9,14.88,14.9,1347800.0,11.9043,11.9203,11.9043,11.9203,1347800.0
2009-07-22 13:10:00,14.9,14.93,14.89,14.92,953200.0,11.9203,11.9443,11.9123,11.9363,953200.0
2009-07-22 13:20:00,14.91,14.92,14.86,14.88,2411600.0,11.9283,11.9363,11.8883,11.9043,2411600.0
2009-07-22 13:30:00,14.88,14.9,14.86,14.88,944400.0,11.9043,11.9203,11.8883,11.9043,944400.0
2009-07-22 13:40:00,14.87,14.88,14.82,14.85,199200.0,11.8963,11.9043,11.8563,11.8803,199200.0
2009-07-22 13:50:00,14.85,14.87,14.84,14.87,154200.0,11.8803,11.8963,11.8723,11.8963,154200.0
2009-07-22 14:00:00,14.88,14.88,14.8,14.82,286400.0,11.9043,11.9043,11.8403,11.8563,286400.0
2009-07-22 14:10:00,14.82,14.86,14.81,14.84,252000.0,11.8563,11.8883,11.8483,11.8723,252000.0
2009-07-22 14:20:00,14.84,14.84,14.8,14.82,318000.0,11.8723,11.8723,11.8403,11.8563,318000.0
2009-07-22 14:30:00,14.82,14.83,14.81,14.81,281600.0,11.8563,11.8643,11.8483,11.8483,281600.0
2009-07-22 14:40:00,14.82,14.85,14.81,14.81,310000.0,11.8563,11.8803,11.8483,11.8483,310000.0
2009-07-22 14:50:00,14.81,14.84,14.81,14.84,278800.0,11.8483,11.8723,11.8483,11.8723,278800.0
2009-07-22 15:00:00,14.84,14.86,14.81,14.81,393400.0,11.8723,11.8883,11.8483,11.8483,393400.0
2009-07-22 15:10:00,14.81,14.81,14.77,14.79,449800.0,11.8483,11.8483,11.8163,11.8323,449800.0
2009-07-22 15:20:00,14.79,14.8,14.76,14.78,503400.0,11.8323,11.8403,11.8083,11.8243,503400.0
2009-07-22 15:30:00,14.78,14.8,14.77,14.79,431200.0,11.8243,11.8403,11.8163,11.8323,431200.0
2009-07-22 15:40:00,14.79,14.8,14.74,14.77,1337000.0,11.8323,11.8403,11.7923,11.8163,1337000.0
2009-07-22 15:50:00,14.77,14.79,14.75,14.77,2712000.0,11.8163,11.8323,11.8003,11.8163,2712000.0
2009-07-23 09:30:00,14.72,14.72,14.6,14.69,1078200.0,11.7763,11.7763,11.6803,11.7523,1078200.0
2009-07-23 09:40:00,14.69,14.82,14.67,14.79,1092400.0,11.7523,11.8563,11.7363,11.8323,1092400.0
2009-07-23 09:50:00,14.79,14.96,14.78,14.96,1900400.0,11.8323,11.9683,11.8243,11.9683,1900400.0
2009-07-23 10:00:00,14.96,15.13,14.92,15.09,3509600.0,11.9683,12.1043,11.9363,12.0723,3509600.0
2009-07-23 10:10:00,15.09,15.13,15.04,15.09,4158600.0,12.0723,12.1043,12.0323,12.0723,4158600.0
2009-07-23 10:20:00,15.09,15.09,15.01,15.01,1175200.0,12.0723,12.0723,12.0083,12.0083,1175200.0
2009-07-23 10:30:00,15.02,15.08,14.99,15.05,1408800.0,12.0163,12.0643,11.9923,12.0403,1408800.0
2009-07-23 10:40:00,15.05,15.06,15.02,15.03,328800.0,12.0403,12.0483,12.0163,12.0243,328800.0
2009-07-23 10:50:00,15.03,15.09,14.96,15.09,1848200.0,12.0243,12.0723,11.9683,12.0723,1848200.0
2009-07-23 11:00:00,15.09,15.21,15.09,15.13,1508600.0,12.0723,12.1683,12.0723,12.1043,1508600.0
2009-07-23 11:10:00,15.13,15.19,15.13,15.17,763200.0,12.1043,12.1523,12.1043,12.1363,763200.0
2009-07-23 11:20:00,15.17,15.19,15.15,15.18,663000.0,12.1363,12.1523,12.1203,12.1443,663000.0
2009-07-23 11:30:00,15.18,15.22,15.17,15.21,851600.0,12.1443,12.1763,12.1363,12.1683,851600.0
2009-07-23 11:40:00,15.22,15.29,15.21,15.29,1612800.0,12.1763,12.2323,12.1683,12.2323,1612800.0
2009-07-23 11:50:00,15.29,15.29,15.24,15.24,1008400.0,12.2323,12.2323,12.1923,12.1923,1008400.0
2009-07-23 12:00:00,15.24,15.26,15.22,15.23,718400.0,12.1923,12.2083,12.1763,12.1843,718400.0
2009-07-23 12:10:00,15.23,15.24,15.21,15.23,553800.0,12.1843,12.1923,12.1683,12.1843,553800.0
2009-07-23 12:20:00,15.23,15.26,15.21,15.26,1228000.0,12.1843,12.2083,12.1683,12.2083,1228000.0
2009-07-23 12:30:00,15.26,15.27,15.22,15.27,1064600.0,12.2083,12.2163,12.1763,12.2163,1064600.0
2009-07-23 12:40:00,15.27,15.28,15.24,15.27,631400.0,12.2163,12.2243,12.1923,12.2163,631400.0
2009-07-23 12:50:00,15.27,15.29,15.24,15.28,629400.0,12.2163,12.2323,12.1923,12.2243,629400.0
2009-07-23 13:00:00,15.29,15.29,15.26,15.26,359400.0,12.2323,12.2323,12.2083,12.2083,359400.0
2009-07-23 13:10:00,15.26,15.27,15.24,15.26,594200.0,12.2083,12.2163,12.1923,12.2083,594200.0
2009-07-23 13:20:00,15.26,15.29,15.26,15.28,631000.0,12.2083,12.2323,12.2083,12.2243,631000.0
2009-07-23 13:30:00,15.28,15.32,15.28,15.31,932400.0,12.2243,12.2563,12.2243,12.2483,932400.0
2009-07-23 13:40:00,15.31,15.31,15.29,15.29,193200.0,12.2483,12.2483,12.2323,12.2323,193200.0
2009-07-23 13:50:00,15.29,15.29,15.24,15.24,262200.0,12.2323,12.2323,12.1923,12.1923,262200.0
2009-07-23 14:00:00,15.24,15.24,15.21,15.22,487800.0,12.1923,12.1923,12.1683,12.1763,487800.0
2009-07-23 14:10:00,15.22,15.24,15.22,15.24,304800.0,12.1763,12.1923,12.1763,12.1923,304800.0
2009-07-23 14:20:00,15.24,15.24,15.22,15.24,883200.0,12.1923,12.1923,12.1763,12.1923,883200.0
2009-07-23 14:30:00,15.24,15.24,15.17,15.19,1747200.0,12.1923,12.1923,12.1363,12.1523,1747200.0
2009-07-23 14:40:00,15.19,15.21,15.19,15.2,601800.0,12.1523,12.1683,12.1523,12.1603,601800.0
2009-07-23 14:50:00,15.2,15.21,15.18,15.2,1056200.0,12.1603,12.1683,12.1443,12.1603,1056200.0
2009-07-23 15:00:00,15.2,15.22,15.17,15.17,531600.0,12.1603,12.1763,12.1363,12.1363,531600.0
2009-07-23 15:10:00,15.17,15.19,15.15,15.17,733200.0,12.1363,12.1523,12.1203,12.1363,733200.0
2009-07-23 15:20:00,15.18,15.2,15.16,15.19,1270400.0,12.1443,12.1603,12.1283,12.1523,1270400.0
2009-07-23 15:30:00,15.19,15.19,15.14,15.15,890200.0,12.1523,12.1523,12.1123,12.1203,890200.0
2009-07-23 15:40:00,15.15,15.17,15.13,15.13,1103000.0,12.1203,12.1363,12.1043,12.1043,1103000.0
2009-07-23 15:50:00,15.13,15.15,15.1,15.14,3184400.0,12.1043,12.1203,12.0803,12.1123,3184400.0
2009-07-24 09:30:00,15.06,15.27,14.99,15.08,741400.0,12.0483,12.2163,11.9923,12.0643,741400.0
2009-07-24 09:40:00,15.08,15.24,15.08,15.19,1273800.0,12.0643,12.1923,12.0643,12.1523,1273800.0
2009-07-24 09:50:00,15.19,15.19,14.97,14.99,3160600.0,12.1523,12.1523,11.9763,11.9923,3160600.0
2009-07-24 10:00:00,14.99,15.04,14.94,14.97,857600.0,11.9923,12.0323,11.9523,11.9763,857600.0
2009-07-24 10:10:00,14.97,14.99,14.93,14.97,625400.0,11.9763,11.9923,11.9443,11.9763,625400.0
2009-07-24 10:20:00,14.97,15.01,14.94,15.0,325400.0,11.9763,12.0083,11.9523,12.0003,325400.0
2009-07-24 10:30:00,15.0,15.02,14.94,14.94,149200.0,12.0003,12.0163,11.9523,11.9523,149200.0
2009-07-24 10:40:00,14.94,14.97,14.93,14.96,472600.0,11.9523,11.9763,11.9443,11.9683,472600.0
2009-07-24 10:50:00,14.96,14.97,14.89,14.91,809800.0,11.9683,11.9763,11.9123,11.9283,809800.0
2009-07-24 11:00:00,14.9,14.92,14.88,14.89,601800.0,11.9203,11.9363,11.9043,11.9123,601800.0
2009-07-24 11:10:00,14.89,14.96,14.88,14.96,981800.0,11.9123,11.9683,11.9043,11.9683,981800.0
2009-07-24 11:20:00,14.96,15.0,14.96,14.99,410200.0,11.9683,12.0003,11.9683,11.9923,410200.0
2009-07-24 11:30:00,14.99,15.03,14.99,15.02,288800.0,11.9923,12.0243,11.9923,12.0163,288800.0
2009-07-24 11:40:00,15.02,15.03,14.99,15.02,367200.0,12.0163,12.0243,11.9923,12.0163,367200.0
2009-07-24 11:50:00,15.03,15.09,15.02,15.08,502200.0,12.0243,12.0723,12.0163,12.0643,502200.0
2009-07-24 12:00:00,15.08,15.09,15.07,15.09,933600.0,12.0643,12.0723,12.0563,12.0723,933600.0
2009-07-24 12:10:00,15.09,15.1,15.08,15.09,186600.0,12.0723,12.0803,12.0643,12.0723,186600.0
2009-07-24 12:20:00,15.08,15.09,15.04,15.06,365800.0,12.0643,12.0723,12.0323,12.0483,365800.0
2009-07-24 12:30:00,15.06,15.06,15.06,15.06,104800.0,12.0483,12.0483,12.0483,12.0483,104800.0
2009-07-24 12:40:00,15.07,15.1,15.07,15.1,153800.0,12.0563,12.0803,12.0563,12.0803,153800.0
2009-07-24 12:50:00,15.1,15.11,15.06,15.09,370800.0,12.0803,12.0883,12.0483,12.0723,370800.0
2009-07-24 13:00:00,15.09,15.11,15.08,15.11,384800.0,12.0723,12.0883,12.0643,12.0883,384800.0
2009-07-24 13:10:00,15.1,15.13,15.1,15.13,267200.0,12.0803,12.1043,12.0803,12.1043,267200.0
2009-07-24 13:20:00,15.13,15.17,15.12,15.16,540800.0,12.1043,12.1363,12.0963,12.1283,540800.0
2009-07-24 13:30:00,15.16,15.23,15.16,15.22,689400.0,12.1283,12.1843,12.1283,12.1763,689400.0
2009-07-24 13:40:00,15.22,15.25,15.19,15.19,510800.0,12.1763,12.2003,12.1523,12.1523,510800.0
2009-07-24 13:50:00,15.19,15.2,15.15,15.15,523400.0,12.1523,12.1603,12.1203,12.1203,523400.0
2009-07-24 14:00:00,15.16,15.22,15.16,15.21,761000.0,12.1283,12.1763,12.1283,12.1683,761000.0
2009-07-24 14:10:00,15.21,15.22,15.18,15.18,251600.0,12.1683,12.1763,12.1443,12.1443,251600.0
2009-07-24 14:20:00,15.18,15.18,15.14,15.15,624200.0,12.1443,12.1443,12.1123,12.1203,624200.0
2009-07-24 14:30:00,15.15,15.17,15.15,15.16,131800.0,12.1203,12.1363,12.1203,12.1283,131800.0
2009-07-24 14:40:00,15.15,15.2,15.15,15.19,258200.0,12.1203,12.1603,12.1203,12.1523,258200.0
2009-07-24 14:50:00,15.19,15.19,15.14,15.17,294000.0,12.1523,12.1523,12.1123,12.1363,294000.0
2009-07-24 15:00:00,15.17,15.2,15.16,15.18,540000.0,12.1363,12.1603,12.1283,12.1443,540000.0
2009-07-24 15:10:00,15.18,15.18,15.15,15.16,493800.0,12.1443,12.1443,12.1203,12.1283,493800.0
2009-07-24 15:20:00,15.15,15.21,15.15,15.21,734000.0,12.1203,12.1683,12.1203,12.1683,734000.0
2009-07-24 15:30:00,15.21,15.21,15.17,15.18,1244800.0,12.1683,12.1683,12.1363,12.1443,1244800.0
2009-07-24 15:40:00,15.18,15.2,15.17,15.2,1025600.0,12.1443,12.1603,12.1363,12.1603,1025600.0
2009-07-24 15:50:00,15.2,15.22,15.19,15.21,979400.0,12.1603,12.1763,12.1523,12.1683,979400.0
2009-07-27 11:10:00,14.95,14.95,14.93,14.94,152200.0,11.9603,11.9603,11.9443,11.9523,152200.0
2009-07-27 11:20:00,14.93,14.99,14.93,14.97,356000.0,11.9443,11.9923,11.9443,11.9763,356000.0
2009-07-27 11:30:00,14.97,14.99,14.96,14.96,140200.0,11.9763,11.9923,11.9683,11.9683,140200.0
2009-07-27 11:40:00,14.96,14.99,14.95,14.97,94000.0,11.9683,11.9923,11.9603,11.9763,94000.0
2009-07-27 11:50:00,14.97,14.99,14.97,14.97,89400.0,11.9763,11.9923,11.9763,11.9763,89400.0
2009-07-27 12:00:00,14.97,14.97,14.95,14.96,271000.0,11.9763,11.9763,11.9603,11.9683,271000.0
2009-07-27 12:10:00,14.96,14.99,14.95,14.99,163800.0,11.9683,11.9923,11.9603,11.9923,163800.0
2009-07-27 12:20:00,14.99,14.99,14.96,14.96,135400.0,11.9923,11.9923,11.9683,11.9683,135400.0
2009-07-27 12:30:00,14.96,14.96,14.94,14.95,128000.0,11.9683,11.9683,11.9523,11.9603,128000.0
2009-07-27 12:40:00,14.95,14.96,14.91,14.94,439600.0,11.9603,11.9683,11.9283,11.9523,439600.0
2009-07-27 12:50:00,14.94,14.97,14.91,14.94,513600.0,11.9523,11.9763,11.9283,11.9523,513600.0
2009-07-27 13:00:00,14.94,14.96,14.93,14.93,449000.0,11.9523,11.9683,11.9443,11.9443,449000.0
2009-07-27 13:10:00,14.93,14.93,14.88,14.91,802400.0,11.9443,11.9443,11.9043,11.9283,802400.0
2009-07-27 13:20:00,14.9,14.9,14.88,14.88,198000.0,11.9203,11.9203,11.9043,11.9043,198000.0
2009-07-27 13:30:00,14.88,14.91,14.88,14.91,140400.0,11.9043,11.9283,11.9043,11.9283,140400.0
2009-07-27 13:40:00,14.9,14.93,14.9,14.93,141200.0,11.9203,11.9443,11.9203,11.9443,141200.0
2009-07-27 13:50:00,14.93,14.98,14.93,14.97,417400.0,11.9443,11.9843,11.9443,11.9763,417400.0
2009-07-27 14:00:00,14.97,14.97,14.95,14.96,140200.0,11.9763,11.9763,11.9603,11.9683,140200.0
2009-07-27 14:10:00,14.97,15.02,14.96,15.02,318200.0,11.9763,12.0163,11.9683,12.0163,318200.0
2009-07-27 14:20:00,15.02,15.03,15.01,15.01,570000.0,12.0163,12.0243,12.0083,12.0083,570000.0
2009-07-27 14:30:00,15.02,15.06,15.01,15.04,335800.0,12.0163,12.0483,12.0083,12.0323,335800.0
2009-07-27 14:40:00,15.04,15.08,15.03,15.06,420200.0,12.0323,12.0643,12.0243,12.0483,420200.0
2009-07-27 14:50:00,15.06,15.06,15.04,15.05,365200.0,12.0483,12.0483,12.0323,12.0403,365200.0
2009-07-27 15:00:00,15.04,15.06,15.03,15.03,358200.0,12.0323,12.0483,12.0243,12.0243,358200.0
2009-07-27 15:10:00,15.03,15.03,14.98,14.98,274000.0,12.0243,12.0243,11.9843,11.9843,274000.0
2009-07-27 15:20:00,14.98,15.03,14.97,15.01,319400.0,11.9843,12.0243,11.9763,12.0083,319400.0
2009-07-27 15:30:00,15.01,15.02,14.99,15.01,316200.0,12.0083,12.0163,11.9923,12.0083,316200.0
2009-07-27 15:40:00,15.01,15.03,14.99,15.0,575400.0,12.0083,12.0243,11.9923,12.0003,575400.0
2009-07-27 15:50:00,15.0,15.06,14.99,15.04,1263800.0,12.0003,12.0483,11.9923,12.0323,1263800.0
2009-07-28 09:30:00,14.86,14.95,14.81,14.94,1244600.0,11.8883,11.9603,11.8483,11.9523,1244600.0
2009-07-28 09:40:00,14.95,14.99,14.93,14.99,715200.0,11.9603,11.9923,11.9443,11.9923,715200.0
2009-07-28 09:50:00,14.99,14.99,14.92,14.97,454400.0,11.9923,11.9923,11.9363,11.9763,454400.0
2009-07-28 10:00:00,14.97,14.97,14.81,14.84,1764800.0,11.9763,11.9763,11.8483,11.8723,1764800.0
2009-07-28 10:10:00,14.84,14.86,14.78,14.86,983600.0,11.8723,11.8883,11.8243,11.8883,983600.0
2009-07-28 10:20:00,14.85,14.91,14.84,14.89,1027400.0,11.8803,11.9283,11.8723,11.9123,1027400.0
2009-07-28 10:30:00,14.89,14.9,14.88,14.9,857800.0,11.9123,11.9203,11.9043,11.9203,857800.0
2009-07-28 10:40:00,14.9,14.95,14.88,14.95,1020400.0,11.9203,11.9603,11.9043,11.9603,1020400.0
2009-07-28 10:50:00,14.95,14.95,14.92,14.94,357400.0,11.9603,11.9603,11.9363,11.9523,357400.0
2009-07-28 11:00:00,14.94,14.94,14.85,14.86,517600.0,11.9523,11.9523,11.8803,11.8883,517600.0
2009-07-28 11:10:00,14.85,14.86,14.84,14.85,498000.0,11.8803,11.8883,11.8723,11.8803,498000.0
2009-07-28 11:20:00,14.85,14.86,14.81,14.81,401000.0,11.8803,11.8883,11.8483,11.8483,401000.0
2009-07-28 11:30:00,14.81,14.82,14.72,14.75,1296600.0,11.8483,11.8563,11.7763,11.8003,1296600.0
2009-07-28 11:40:00,14.75,14.81,14.75,14.81,703600.0,11.8003,11.8483,11.8003,11.8483,703600.0
2009-07-28 11:50:00,14.81,14.85,14.81,14.82,670000.0,11.8483,11.8803,11.8483,11.8563,670000.0
2009-07-28 12:00:00,14.81,14.83,14.81,14.83,320400.0,11.8483,11.8643,11.8483,11.8643,320400.0
2009-07-28 12:10:00,14.83,14.85,14.81,14.82,190400.0,11.8643,11.8803,11.8483,11.8563,190400.0
2009-07-28 12:20:00,14.82,14.83,14.8,14.81,128000.0,11.8563,11.8643,11.8403,11.8483,128000.0
2009-07-28 12:30:00,14.81,14.86,14.81,14.85,168400.0,11.8483,11.8883,11.8483,11.8803,168400.0
2009-07-28 12:40:00,14.85,14.86,14.84,14.84,130200.0,11.8803,11.8883,11.8723,11.8723,130200.0
2009-07-28 12:50:00,14.84,14.85,14.83,14.85,110000.0,11.8723,11.8803,11.8643,11.8803,110000.0
2009-07-28 13:00:00,14.85,14.85,14.83,14.85,453400.0,11.8803,11.8803,11.8643,11.8803,453400.0
2009-07-28 13:10:00,14.85,14.88,14.85,14.85,262000.0,11.8803,11.9043,11.8803,11.8803,262000.0
2009-07-28 13:20:00,14.85,14.87,14.85,14.86,337000.0,11.8803,11.8963,11.8803,11.8883,337000.0
2009-07-28 13:30:00,14.86,14.9,14.86,14.9,622400.0,11.8883,11.9203,11.8883,11.9203,622400.0
2009-07-28 13:40:00,14.9,14.9,14.88,14.89,273000.0,11.9203,11.9203,11.9043,11.9123,273000.0
2009-07-28 13:50:00,14.89,14.96,14.88,14.94,803000.0,11.9123,11.9683,11.9043,11.9523,803000.0
2009-07-28 14:00:00,14.94,14.94,14.9,14.94,477200.0,11.9523,11.9523,11.9203,11.9523,477200.0
2009-07-28 14:10:00,14.94,14.95,14.92,14.92,222000.0,11.9523,11.9603,11.9363,11.9363,222000.0
2009-07-28 14:20:00,14.92,14.95,14.92,14.94,408600.0,11.9363,11.9603,11.9363,11.9523,408600.0
2009-07-28 14:30:00,14.94,15.0,14.94,14.97,680400.0,11.9523,12.0003,11.9523,11.9763,680400.0
2009-07-28 14:40:00,14.99,14.99,14.95,14.96,401000.0,11.9923,11.9923,11.9603,11.9683,401000.0
2009-07-28 14:50:00,14.95,14.96,14.92,14.94,460400.0,11.9603,11.9683,11.9363,11.9523,460400.0
2009-07-28 15:00:00,14.94,14.95,14.92,14.93,265800.0,11.9523,11.9603,11.9363,11.9443,265800.0
2009-07-28 15:10:00,14.93,14.95,14.9,14.9,641000.0,11.9443,11.9603,11.9203,11.9203,641000.0
2009-07-28 15:20:00,14.9,14.93,14.9,14.92,692000.0,11.9203,11.9443,11.9203,11.9363,692000.0
2009-07-28 15:30:00,14.92,14.94,14.9,14.92,512600.0,11.9363,11.9523,11.9203,11.9363,512600.0
2009-07-28 15:40:00,14.92,15.0,14.91,14.99,1305200.0,11.9363,12.0003,11.9283,11.9923,1305200.0
2009-07-28 15:50:00,14.99,14.99,14.95,14.97,1223200.0,11.9923,11.9923,11.9603,11.9763,1223200.0
2009-07-29 09:30:00,14.85,14.9,14.79,14.83,1156800.0,11.8803,11.9203,11.8323,11.8643,1156800.0
2009-07-29 09:40:00,14.83,14.97,14.83,14.95,551400.0,11.8643,11.9763,11.8643,11.9603,551400.0
2009-07-29 09:50:00,14.95,15.03,14.91,15.02,722800.0,11.9603,12.0243,11.9283,12.0163,722800.0
2009-07-29 10:00:00,15.02,15.2,15.02,15.13,2586200.0,12.0163,12.1603,12.0163,12.1043,2586200.0
2009-07-29 10:10:00,15.13,15.14,15.01,15.01,874800.0,12.1043,12.1123,12.0083,12.0083,874800.0
2009-07-29 10:20:00,15.01,15.09,14.99,15.08,756600.0,12.0083,12.0723,11.9923,12.0643,756600.0
2009-07-29 10:30:00,15.08,15.09,15.02,15.04,455600.0,12.0643,12.0723,12.0163,12.0323,455600.0
2009-07-29 10:40:00,15.03,15.09,15.02,15.05,451000.0,12.0243,12.0723,12.0163,12.0403,451000.0
2009-07-29 10:50:00,15.05,15.09,15.04,15.09,619600.0,12.0403,12.0723,12.0323,12.0723,619600.0
2009-07-29 11:00:00,15.09,15.1,15.05,15.08,380600.0,12.0723,12.0803,12.0403,12.0643,380600.0
2009-07-29 11:10:00,15.09,15.09,15.02,15.05,1246400.0,12.0723,12.0723,12.0163,12.0403,1246400.0
2009-07-29 11:20:00,15.05,15.06,14.87,14.88,1731600.0,12.0403,12.0483,11.8963,11.9043,1731600.0
2009-07-29 11:30:00,14.88,14.88,14.83,14.87,1116200.0,11.9043,11.9043,11.8643,11.8963,1116200.0
2009-07-29 11:40:00,14.86,14.9,14.83,14.9,666000.0,11.8883,11.9203,11.8643,11.9203,666000.0
2009-07-29 11:50:00,14.89,14.93,14.89,14.92,269600.0,11.9123,11.9443,11.9123,11.9363,269600.0
2009-07-29 12:00:00,14.93,14.94,14.91,14.92,227400.0,11.9443,11.9523,11.9283,11.9363,227400.0
2009-07-29 12:10:00,14.92,14.93,14.91,14.93,77400.0,11.9363,11.9443,11.9283,11.9443,77400.0
2009-07-29 12:20:00,14.92,14.93,14.9,14.93,136800.0,11.9363,11.9443,11.9203,11.9443,136800.0
2009-07-29 12:30:00,14.93,14.95,14.91,14.94,539200.0,11.9443,11.9603,11.9283,11.9523,539200.0
2009-07-29 12:40:00,14.94,14.95,14.93,14.94,210400.0,11.9523,11.9603,11.9443,11.9523,210400.0
2009-07-29 12:50:00,14.93,14.95,14.93,14.93,116800.0,11.9443,11.9603,11.9443,11.9443,116800.0
2009-07-29 13:00:00,14.93,14.93,14.84,14.86,712200.0,11.9443,11.9443,11.8723,11.8883,712200.0
2009-07-29 13:10:00,14.86,14.88,14.84,14.87,268600.0,11.8883,11.9043,11.8723,11.8963,268600.0
2009-07-29 13:20:00,14.88,14.88,14.82,14.83,484200.0,11.9043,11.9043,11.8563,11.8643,484200.0
2009-07-29 13:30:00,14.83,14.85,14.81,14.84,238000.0,11.8643,11.8803,11.8483,11.8723,238000.0
2009-07-29 13:40:00,14.85,14.9,14.85,14.89,649000.0,11.8803,11.9203,11.8803,11.9123,649000.0
2009-07-29 13:50:00,14.89,14.89,14.87,14.88,348400.0,11.9123,11.9123,11.8963,11.9043,348400.0
2009-07-29 14:00:00,14.88,14.9,14.87,14.87,664600.0,11.9043,11.9203,11.8963,11.8963,664600.0
2009-07-29 14:10:00,14.87,14.88,14.87,14.88,78200.0,11.8963,11.9043,11.8963,11.9043,78200.0
2009-07-29 14:20:00,14.88,14.93,14.86,14.91,457400.0,11.9043,11.9443,11.8883,11.9283,457400.0
2009-07-29 14:30:00,14.91,14.92,14.87,14.88,154000.0,11.9283,11.9363,11.8963,11.9043,154000.0
2009-07-29 14:40:00,14.87,14.87,14.84,14.85,324400.0,11.8963,11.8963,11.8723,11.8803,324400.0
2009-07-29 14:50:00,14.85,14.85,14.8,14.8,456200.0,11.8803,11.8803,11.8403,11.8403,456200.0
2009-07-29 15:00:00,14.8,14.85,14.79,14.84,662600.0,11.8403,11.8803,11.8323,11.8723,662600.0
2009-07-29 15:10:00,14.84,14.91,14.84,14.9,560800.0,11.8723,11.9283,11.8723,11.9203,560800.0
2009-07-29 15:20:00,14.9,14.91,14.88,14.9,629400.0,11.9203,11.9283,11.9043,11.9203,629400.0
2009-07-29 15:30:00,14.9,14.96,14.9,14.95,1123000.0,11.9203,11.9683,11.9203,11.9603,1123000.0
2009-07-29 15:40:00,14.95,14.95,14.92,14.94,815200.0,11.9603,11.9603,11.9363,11.9523,815200.0
2009-07-29 15:50:00,14.95,14.95,14.91,14.92,1034800.0,11.9603,11.9603,11.9283,11.9363,1034800.0
2009-07-30 09:30:00,15.13,15.28,15.1,15.28,1881400.0,12.1043,12.2243,12.0803,12.2243,1881400.0
2009-07-30 09:40:00,15.27,15.36,15.26,15.33,2869400.0,12.2163,12.2883,12.2083,12.2643,2869400.0
2009-07-30 09:50:00,15.33,15.47,15.33,15.45,2365400.0,12.2643,12.3763,12.2643,12.3603,2365400.0
2009-07-30 10:00:00,15.45,15.51,15.43,15.5,1716800.0,12.3603,12.4083,12.3443,12.4003,1716800.0
2009-07-30 10:10:00,15.5,15.5,15.44,15.45,1191000.0,12.4003,12.4003,12.3523,12.3603,1191000.0
2009-07-30 10:20:00,15.45,15.47,15.42,15.46,504200.0,12.3603,12.3763,12.3363,12.3683,504200.0
2009-07-30 10:30:00,15.46,15.49,15.45,15.49,576000.0,12.3683,12.3923,12.3603,12.3923,576000.0
2009-07-30 10:40:00,15.5,15.58,15.49,15.56,2453400.0,12.4003,12.4643,12.3923,12.4483,2453400.0
2009-07-30 10:50:00,15.55,15.56,15.53,15.53,700400.0,12.4403,12.4483,12.4243,12.4243,700400.0
2009-07-30 11:00:00,15.53,15.54,15.44,15.44,368000.0,12.4243,12.4323,12.3523,12.3523,368000.0
2009-07-30 11:10:00,15.45,15.47,15.45,15.46,788200.0,12.3603,12.3763,12.3603,12.3683,788200.0
2009-07-30 11:20:00,15.46,15.46,15.44,15.45,673000.0,12.3683,12.3683,12.3523,12.3603,673000.0
2009-07-30 11:30:00,15.45,15.46,15.43,15.43,493800.0,12.3603,12.3683,12.3443,12.3443,493800.0
2009-07-30 11:40:00,15.43,15.43,15.4,15.4,433000.0,12.3443,12.3443,12.3203,12.3203,433000.0
2009-07-30 11:50:00,15.41,15.41,15.34,15.34,718000.0,12.3283,12.3283,12.2723,12.2723,718000.0
2009-07-30 12:00:00,15.34,15.36,15.3,15.34,992000.0,12.2723,12.2883,12.2403,12.2723,992000.0
2009-07-30 12:10:00,15.34,15.36,15.32,15.35,241400.0,12.2723,12.2883,12.2563,12.2803,241400.0
2009-07-30 12:20:00,15.35,15.36,15.33,15.34,369000.0,12.2803,12.2883,12.2643,12.2723,369000.0
2009-07-30 12:30:00,15.34,15.39,15.34,15.36,613000.0,12.2723,12.3123,12.2723,12.2883,613000.0
2009-07-30 12:40:00,15.36,15.38,15.35,15.38,420800.0,12.2883,12.3043,12.2803,12.3043,420800.0
2009-07-30 12:50:00,15.38,15.38,15.37,15.38,239600.0,12.3043,12.3043,12.2963,12.3043,239600.0
2009-07-30 13:00:00,15.38,15.44,15.38,15.42,996800.0,12.3043,12.3523,12.3043,12.3363,996800.0
2009-07-30 13:10:00,15.41,15.42,15.4,15.41,377400.0,12.3283,12.3363,12.3203,12.3283,377400.0
2009-07-30 13:20:00,15.42,15.43,15.37,15.38,228400.0,12.3363,12.3443,12.2963,12.3043,228400.0
2009-07-30 13:30:00,15.38,15.4,15.38,15.4,260200.0,12.3043,12.3203,12.3043,12.3203,260200.0
2009-07-30 13:40:00,15.4,15.42,15.35,15.35,1164600.0,12.3203,12.3363,12.2803,12.2803,1164600.0
2009-07-30 13:50:00,15.35,15.4,15.33,15.33,1507600.0,12.2803,12.3203,12.2643,12.2643,1507600.0
2009-07-30 14:00:00,15.33,15.34,15.31,15.33,1093000.0,12.2643,12.2723,12.2483,12.2643,1093000.0
2009-07-30 14:10:00,15.32,15.33,15.29,15.29,972200.0,12.2563,12.2643,12.2323,12.2323,972200.0
2009-07-30 14:20:00,15.3,15.34,15.28,15.33,377000.0,12.2403,12.2723,12.2243,12.2643,377000.0
2009-07-30 14:30:00,15.34,15.35,15.33,15.35,252800.0,12.2723,12.2803,12.2643,12.2803,252800.0
2009-07-30 14:40:00,15.35,15.38,15.35,15.35,642400.0,12.2803,12.3043,12.2803,12.2803,642400.0
2009-07-30 14:50:00,15.35,15.38,15.35,15.36,232400.0,12.2803,12.3043,12.2803,12.2883,232400.0
2009-07-30 15:00:00,15.36,15.39,15.36,15.38,245000.0,12.2883,12.3123,12.2883,12.3043,245000.0
2009-07-30 15:10:00,15.38,15.38,15.37,15.38,441200.0,12.3043,12.3043,12.2963,12.3043,441200.0
2009-07-30 15:20:00,15.38,15.4,15.36,15.38,421000.0,12.3043,12.3203,12.2883,12.3043,421000.0
2009-07-30 15:30:00,15.38,15.38,15.26,15.28,1492800.0,12.3043,12.3043,12.2083,12.2243,1492800.0
2009-07-30 15:40:00,15.28,15.28,15.2,15.22,1737000.0,12.2243,12.2243,12.1603,12.1763,1737000.0
2009-07-30 15:50:00,15.22,15.27,15.19,15.22,2056200.0,12.1763,12.2163,12.1523,12.1763,2056200.0
2009-07-31 09:30:00,15.22,15.32,15.19,15.27,358800.0,12.1763,12.2563,12.1523,12.2163,358800.0
2009-07-31 09:40:00,15.27,15.41,15.26,15.38,619800.0,12.2163,12.3283,12.2083,12.3043,619800.0
2009-07-31 09:50:00,15.38,15.38,15.28,15.28,355000.0,12.3043,12.3043,12.2243,12.2243,355000.0
2009-07-31 10:00:00,15.28,15.28,15.15,15.21,1145400.0,12.2243,12.2243,12.1203,12.1683,1145400.0
2009-07-31 10:10:00,15.21,15.28,15.21,15.26,546800.0,12.1683,12.2243,12.1683,12.2083,546800.0
2009-07-31 10:20:00,15.26,15.31,15.25,15.27,405800.0,12.2083,12.2483,12.2003,12.2163,405800.0
2009-07-31 10:30:00,15.27,15.29,15.25,15.28,240800.0,12.2163,12.2323,12.2003,12.2243,240800.0
2009-07-31 10:40:00,15.28,15.33,15.27,15.29,344000.0,12.2243,12.2643,12.2163,12.2323,344000.0
2009-07-31 10:50:00,15.29,15.31,15.28,15.29,253800.0,12.2323,12.2483,12.2243,12.2323,253800.0
2009-07-31 11:00:00,15.3,15.3,15.28,15.29,203800.0,12.2403,12.2403,12.2243,12.2323,203800.0
2009-07-31 11:10:00,15.29,15.3,15.26,15.26,312000.0,12.2323,12.2403,12.2083,12.2083,312000.0
2009-07-31 11:20:00,15.26,15.3,15.26,15.29,120000.0,12.2083,12.2403,12.2083,12.2323,120000.0
2009-07-31 11:30:00,15.28,15.29,15.26,15.28,174400.0,12.2243,12.2323,12.2083,12.2243,174400.0
2009-07-31 11:40:00,15.28,15.3,15.26,15.26,171600.0,12.2243,12.2403,12.2083,12.2083,171600.0
2009-07-31 11:50:00,15.26,15.29,15.26,15.29,208000.0,12.2083,12.2323,12.2083,12.2323,208000.0
2009-07-31 12:00:00,15.29,15.29,15.26,15.27,118600.0,12.2323,12.2323,12.2083,12.2163,118600.0
2009-07-31 12:10:00,15.27,15.28,15.27,15.28,129800.0,12.2163,12.2243,12.2163,12.2243,129800.0
2009-07-31 12:20:00,15.28,15.3,15.28,15.29,112600.0,12.2243,12.2403,12.2243,12.2323,112600.0
2009-07-31 12:30:00,15.3,15.3,15.27,15.28,179200.0,12.2403,12.2403,12.2163,12.2243,179200.0
2009-07-31 12:40:00,15.28,15.29,15.28,15.28,150800.0,12.2243,12.2323,12.2243,12.2243,150800.0
2009-07-31 12:50:00,15.28,15.28,15.27,15.28,99000.0,12.2243,12.2243,12.2163,12.2243,99000.0
2009-07-31 13:00:00,15.28,15.29,15.28,15.28,169000.0,12.2243,12.2323,12.2243,12.2243,169000.0
2009-07-31 13:10:00,15.28,15.29,15.28,15.28,223000.0,12.2243,12.2323,12.2243,12.2243,223000.0
2009-07-31 13:20:00,15.28,15.3,15.28,15.3,35000.0,12.2243,12.2403,12.2243,12.2403,35000.0
2009-07-31 13:30:00,15.3,15.31,15.29,15.29,131200.0,12.2403,12.2483,12.2323,12.2323,131200.0
2009-07-31 13:40:00,15.29,15.32,15.29,15.31,77200.0,12.2323,12.2563,12.2323,12.2483,77200.0
2009-07-31 13:50:00,15.31,15.31,15.31,15.31,52800.0,12.2483,12.2483,12.2483,12.2483,52800.0
2009-07-31 14:00:00,15.31,15.34,15.31,15.33,257400.0,12.2483,12.2723,12.2483,12.2643,257400.0
2009-07-31 14:10:00,15.34,15.37,15.34,15.36,257800.0,12.2723,12.2963,12.2723,12.2883,257800.0
2009-07-31 14:20:00,15.36,15.37,15.33,15.36,332800.0,12.2883,12.2963,12.2643,12.2883,332800.0
2009-07-31 14:30:00,15.36,15.36,15.31,15.31,154000.0,12.2883,12.2883,12.2483,12.2483,154000.0
2009-07-31 14:40:00,15.31,15.33,15.29,15.31,167000.0,12.2483,12.2643,12.2323,12.2483,167000.0
2009-07-31 14:50:00,15.31,15.31,15.29,15.3,128600.0,12.2483,12.2483,12.2323,12.2403,128600.0
2009-07-31 15:00:00,15.3,15.33,15.29,15.33,534400.0,12.2403,12.2643,12.2323,12.2643,534400.0
2009-07-31 15:10:00,15.33,15.36,15.33,15.36,245000.0,12.2643,12.2883,12.2643,12.2883,245000.0
2009-07-31 15:20:00,15.35,15.4,15.35,15.38,396200.0,12.2803,12.3203,12.2803,12.3043,396200.0
2009-07-31 15:30:00,15.37,15.37,15.33,15.34,570000.0,12.2963,12.2963,12.2643,12.2723,570000.0
2009-07-31 15:40:00,15.34,15.34,15.28,15.28,441400.0,12.2723,12.2723,12.2243,12.2243,441400.0
2009-07-31 15:50:00,15.28,15.31,15.25,15.29,973000.0,12.2243,12.2483,12.2003,12.2323,973000.0
2009-08-03 09:30:00,15.4,15.46,15.38,15.44,1225000.0,12.3203,12.3683,12.3043,12.3523,1225000.0
2009-08-03 09:40:00,15.44,15.46,15.28,15.3,1842400.0,12.3523,12.3683,12.2243,12.2403,1842400.0
2009-08-03 09:50:00,15.29,15.3,15.22,15.29,718400.0,12.2323,12.2403,12.1763,12.2323,718400.0
2009-08-03 10:00:00,15.29,15.4,15.25,15.26,921000.0,12.2323,12.3203,12.2003,12.2083,921000.0
2009-08-03 10:10:00,15.26,15.38,15.24,15.33,564200.0,12.2083,12.3043,12.1923,12.2643,564200.0
2009-08-03 10:20:00,15.33,15.39,15.32,15.38,518800.0,12.2643,12.3123,12.2563,12.3043,518800.0
2009-08-03 10:30:00,15.38,15.42,15.37,15.38,336600.0,12.3043,12.3363,12.2963,12.3043,336600.0
2009-08-03 10:40:00,15.38,15.4,15.37,15.38,246600.0,12.3043,12.3203,12.2963,12.3043,246600.0
2009-08-03 10:50:00,15.38,15.39,15.31,15.32,268400.0,12.3043,12.3123,12.2483,12.2563,268400.0
2009-08-03 11:00:00,15.33,15.38,15.33,15.38,198600.0,12.2643,12.3043,12.2643,12.3043,198600.0
2009-08-03 11:10:00,15.39,15.4,15.33,15.35,286800.0,12.3123,12.3203,12.2643,12.2803,286800.0
2009-08-03 11:20:00,15.35,15.4,15.34,15.38,409400.0,12.2803,12.3203,12.2723,12.3043,409400.0
2009-08-03 11:30:00,15.38,15.39,15.37,15.38,89400.0,12.3043,12.3123,12.2963,12.3043,89400.0
2009-08-03 11:40:00,15.38,15.42,15.36,15.4,164200.0,12.3043,12.3363,12.2883,12.3203,164200.0
2009-08-03 11:50:00,15.4,15.42,15.38,15.4,328000.0,12.3203,12.3363,12.3043,12.3203,328000.0
2009-08-03 12:00:00,15.4,15.4,15.39,15.4,172800.0,12.3203,12.3203,12.3123,12.3203,172800.0
2009-08-03 12:10:00,15.4,15.41,15.38,15.38,392000.0,12.3203,12.3283,12.3043,12.3043,392000.0
2009-08-03 12:20:00,15.38,15.4,15.36,15.4,1301200.0,12.3043,12.3203,12.2883,12.3203,1301200.0
2009-08-03 12:30:00,15.4,15.45,15.38,15.4,402000.0,12.3203,12.3603,12.3043,12.3203,402000.0
2009-08-03 12:40:00,15.4,15.44,15.4,15.43,451000.0,12.3203,12.3523,12.3203,12.3443,451000.0
2009-08-03 12:50:00,15.43,15.45,15.42,15.42,192600.0,12.3443,12.3603,12.3363,12.3363,192600.0
2009-08-03 13:00:00,15.43,15.45,15.43,15.44,83000.0,12.3443,12.3603,12.3443,12.3523,83000.0
2009-08-03 13:10:00,15.43,15.44,15.42,15.44,142800.0,12.3443,12.3523,12.3363,12.3523,142800.0
2009-08-03 13:20:00,15.44,15.45,15.43,15.44,368800.0,12.3523,12.3603,12.3443,12.3523,368800.0
2009-08-03 13:30:00,15.44,15.46,15.44,15.45,142400.0,12.3523,12.3683,12.3523,12.3603,142400.0
2009-08-03 13:40:00,15.45,15.46,15.44,15.45,63200.0,12.3603,12.3683,12.3523,12.3603,63200.0
2009-08-03 13:50:00,15.44,15.44,15.43,15.44,91400.0,12.3523,12.3523,12.3443,12.3523,91400.0
2009-08-03 14:00:00,15.44,15.48,15.44,15.48,511200.0,12.3523,12.3843,12.3523,12.3843,511200.0
2009-08-03 14:10:00,15.48,15.52,15.48,15.52,818800.0,12.3843,12.4163,12.3843,12.4163,818800.0
2009-08-03 14:20:00,15.52,15.55,15.52,15.54,631400.0,12.4163,12.4403,12.4163,12.4323,631400.0
2009-08-03 14:30:00,15.54,15.55,15.5,15.54,681200.0,12.4323,12.4403,12.4003,12.4323,681200.0
2009-08-03 14:40:00,15.54,15.55,15.54,15.54,146200.0,12.4323,12.4403,12.4323,12.4323,146200.0
2009-08-03 14:50:00,15.55,15.55,15.51,15.51,338200.0,12.4403,12.4403,12.4083,12.4083,338200.0
2009-08-03 15:00:00,15.51,15.53,15.51,15.53,167000.0,12.4083,12.4243,12.4083,12.4243,167000.0
2009-08-03 15:10:00,15.53,15.57,15.53,15.56,226000.0,12.4243,12.4563,12.4243,12.4483,226000.0
2009-08-03 15:20:00,15.56,15.58,15.56,15.56,333000.0,12.4483,12.4643,12.4483,12.4483,333000.0
2009-08-03 15:30:00,15.56,15.57,15.54,15.54,792200.0,12.4483,12.4563,12.4323,12.4323,792200.0
2009-08-03 15:40:00,15.54,15.55,15.52,15.55,1266800.0,12.4323,12.4403,12.4163,12.4403,1266800.0
2009-08-03 15:50:00,15.55,15.59,15.55,15.58,1532200.0,12.4403,12.4723,12.4403,12.4643,1532200.0
2009-08-04 09:30:00,15.47,15.54,15.42,15.49,563600.0,12.3763,12.4323,12.3363,12.3923,563600.0
2009-08-04 09:40:00,15.49,15.52,15.46,15.47,698600.0,12.3923,12.4163,12.3683,12.3763,698600.0
2009-08-04 09:50:00,15.49,15.49,15.44,15.49,423200.0,12.3923,12.3923,12.3523,12.3923,423200.0
2009-08-04 10:00:00,15.5,15.55,15.47,15.49,606200.0,12.4003,12.4403,12.3763,12.3923,606200.0
2009-08-04 10:10:00,15.49,15.55,15.47,15.49,500000.0,12.3923,12.4403,12.3763,12.3923,500000.0
2009-08-04 10:20:00,15.48,15.5,15.43,15.44,873000.0,12.3843,12.4003,12.3443,12.3523,873000.0
2009-08-04 10:30:00,15.44,15.47,15.41,15.42,382800.0,12.3523,12.3763,12.3283,12.3363,382800.0
2009-08-04 10:40:00,15.42,15.48,15.42,15.47,339800.0,12.3363,12.3843,12.3363,12.3763,339800.0
2009-08-04 10:50:00,15.47,15.51,15.47,15.49,374000.0,12.3763,12.4083,12.3763,12.3923,374000.0
2009-08-04 11:00:00,15.49,15.52,15.49,15.49,206600.0,12.3923,12.4163,12.3923,12.3923,206600.0
2009-08-04 11:10:00,15.49,15.52,15.49,15.49,223400.0,12.3923,12.4163,12.3923,12.3923,223400.0
2009-08-04 11:20:00,15.5,15.5,15.45,15.47,175400.0,12.4003,12.4003,12.3603,12.3763,175400.0
2009-08-04 11:30:00,15.47,15.49,15.45,15.49,313400.0,12.3763,12.3923,12.3603,12.3923,313400.0
2009-08-04 11:40:00,15.49,15.56,15.49,15.52,627800.0,12.3923,12.4483,12.3923,12.4163,627800.0
2009-08-04 11:50:00,15.52,15.55,15.5,15.55,418600.0,12.4163,12.4403,12.4003,12.4403,418600.0
2009-08-04 12:00:00,15.54,15.54,15.51,15.54,156400.0,12.4323,12.4323,12.4083,12.4323,156400.0
2009-08-04 12:10:00,15.54,15.57,15.53,15.56,848400.0,12.4323,12.4563,12.4243,12.4483,848400.0
2009-08-04 12:20:00,15.56,15.61,15.56,15.6,821000.0,12.4483,12.4883,12.4483,12.4803,821000.0
2009-08-04 12:30:00,15.6,15.6,15.54,15.54,102800.0,12.4803,12.4803,12.4323,12.4323,102800.0
2009-08-04 12:40:00,15.54,15.56,15.53,15.56,260000.0,12.4323,12.4483,12.4243,12.4483,260000.0
2009-08-04 12:50:00,15.56,15.58,15.55,15.57,361000.0,12.4483,12.4643,12.4403,12.4563,361000.0
2009-08-04 13:00:00,15.58,15.58,15.54,15.55,205800.0,12.4643,12.4643,12.4323,12.4403,205800.0
2009-08-04 13:10:00,15.55,15.55,15.52,15.52,368400.0,12.4403,12.4403,12.4163,12.4163,368400.0
2009-08-04 13:20:00,15.52,15.53,15.51,15.52,321600.0,12.4163,12.4243,12.4083,12.4163,321600.0
2009-08-04 13:30:00,15.52,15.53,15.49,15.5,154400.0,12.4163,12.4243,12.3923,12.4003,154400.0
2009-08-04 13:40:00,15.5,15.5,15.45,15.45,366000.0,12.4003,12.4003,12.3603,12.3603,366000.0
2009-08-04 13:50:00,15.45,15.45,15.38,15.4,369000.0,12.3603,12.3603,12.3043,12.3203,369000.0
2009-08-04 14:00:00,15.4,15.4,15.38,15.4,366200.0,12.3203,12.3203,12.3043,12.3203,366200.0
2009-08-04 14:10:00,15.4,15.42,15.39,15.4,284600.0,12.3203,12.3363,12.3123,12.3203,284600.0
2009-08-04 14:20:00,15.4,15.42,15.4,15.42,269600.0,12.3203,12.3363,12.3203,12.3363,269600.0
2009-08-04 14:30:00,15.42,15.45,15.41,15.44,911600.0,12.3363,12.3603,12.3283,12.3523,911600.0
2009-08-04 14:40:00,15.44,15.45,15.38,15.38,343000.0,12.3523,12.3603,12.3043,12.3043,343000.0
2009-08-04 14:50:00,15.38,15.4,15.37,15.38,303400.0,12.3043,12.3203,12.2963,12.3043,303400.0
2009-08-04 15:00:00,15.37,15.43,15.37,15.43,860000.0,12.2963,12.3443,12.2963,12.3443,860000.0
2009-08-04 15:10:00,15.42,15.43,15.4,15.41,320800.0,12.3363,12.3443,12.3203,12.3283,320800.0
2009-08-04 15:20:00,15.41,15.43,15.37,15.38,413600.0,12.3283,12.3443,12.2963,12.3043,413600.0
2009-08-04 15:30:00,15.37,15.38,15.35,15.36,491000.0,12.2963,12.3043,12.2803,12.2883,491000.0
2009-08-04 15:40:00,15.36,15.38,15.36,15.36,616600.0,12.2883,12.3043,12.2883,12.2883,616600.0
2009-08-04 15:50:00,15.37,15.41,15.37,15.39,1194800.0,12.2963,12.3283,12.2963,12.3123,1194800.0
2009-08-05 09:30:00,15.44,15.5,15.24,15.4,1392400.0,12.3523,12.4003,12.1923,12.3203,1392400.0
2009-08-05 09:40:00,15.39,15.44,15.33,15.35,421200.0,12.3123,12.3523,12.2643,12.2803,421200.0
2009-08-05 09:50:00,15.35,15.36,15.24,15.28,1280200.0,12.2803,12.2883,12.1923,12.2243,1280200.0
2009-08-05 10:00:00,15.28,15.3,15.19,15.24,914200.0,12.2243,12.2403,12.1523,12.1923,914200.0
2009-08-05 10:10:00,15.25,15.26,15.21,15.22,548200.0,12.2003,12.2083,12.1683,12.1763,548200.0
2009-08-05 10:20:00,15.21,15.28,15.2,15.28,819200.0,12.1683,12.2243,12.1603,12.2243,819200.0
2009-08-05 10:30:00,15.28,15.31,15.27,15.29,248800.0,12.2243,12.2483,12.2163,12.2323,248800.0
2009-08-05 10:40:00,15.28,15.31,15.25,15.27,354000.0,12.2243,12.2483,12.2003,12.2163,354000.0
2009-08-05 10:50:00,15.26,15.29,15.26,15.28,164400.0,12.2083,12.2323,12.2083,12.2243,164400.0
2009-08-05 11:00:00,15.27,15.28,15.25,15.28,258400.0,12.2163,12.2243,12.2003,12.2243,258400.0
2009-08-05 11:10:00,15.29,15.31,15.29,15.3,127400.0,12.2323,12.2483,12.2323,12.2403,127400.0
2009-08-05 11:20:00,15.3,15.31,15.27,15.28,78600.0,12.2403,12.2483,12.2163,12.2243,78600.0
2009-08-05 11:30:00,15.28,15.29,15.24,15.25,164200.0,12.2243,12.2323,12.1923,12.2003,164200.0
2009-08-05 11:40:00,15.25,15.27,15.24,15.27,113600.0,12.2003,12.2163,12.1923,12.2163,113600.0
2009-08-05 11:50:00,15.27,15.3,15.26,15.3,370800.0,12.2163,12.2403,12.2083,12.2403,370800.0
2009-08-05 12:00:00,15.3,15.3,15.29,15.29,354000.0,12.2403,12.2403,12.2323,12.2323,354000.0
2009-08-05 12:10:00,15.29,15.38,15.29,15.38,520800.0,12.2323,12.3043,12.2323,12.3043,520800.0
2009-08-05 12:20:00,15.37,15.38,15.33,15.34,131200.0,12.2963,12.3043,12.2643,12.2723,131200.0
2009-08-05 12:30:00,15.34,15.35,15.31,15.32,87600.0,12.2723,12.2803,12.2483,12.2563,87600.0
2009-08-05 12:40:00,15.33,15.36,15.32,15.36,77600.0,12.2643,12.2883,12.2563,12.2883,77600.0
2009-08-05 12:50:00,15.36,15.38,15.35,15.35,271600.0,12.2883,12.3043,12.2803,12.2803,271600.0
2009-08-05 13:00:00,15.36,15.36,15.27,15.27,521600.0,12.2883,12.2883,12.2163,12.2163,521600.0
2009-08-05 13:10:00,15.27,15.32,15.27,15.32,59000.0,12.2163,12.2563,12.2163,12.2563,59000.0
2009-08-05 13:20:00,15.32,15.38,15.31,15.37,99400.0,12.2563,12.3043,12.2483,12.2963,99400.0
2009-08-05 13:30:00,15.38,15.4,15.38,15.39,180600.0,12.3043,12.3203,12.3043,12.3123,180600.0
2009-08-05 13:40:00,15.4,15.41,15.37,15.37,134400.0,12.3203,12.3283,12.2963,12.2963,134400.0
2009-08-05 13:50:00,15.37,15.38,15.35,15.35,127000.0,12.2963,12.3043,12.2803,12.2803,127000.0
2009-08-05 14:00:00,15.35,15.38,15.34,15.34,689000.0,12.2803,12.3043,12.2723,12.2723,689000.0
2009-08-05 14:10:00,15.34,15.36,15.34,15.35,144000.0,12.2723,12.2883,12.2723,12.2803,144000.0
2009-08-05 14:20:00,15.35,15.35,15.31,15.31,167000.0,12.2803,12.2803,12.2483,12.2483,167000.0
2009-08-05 14:30:00,15.31,15.33,15.31,15.33,376000.0,12.2483,12.2643,12.2483,12.2643,376000.0
2009-08-05 14:40:00,15.33,15.43,15.33,15.43,922800.0,12.2643,12.3443,12.2643,12.3443,922800.0
2009-08-05 14:50:00,15.43,15.45,15.42,15.45,798200.0,12.3443,12.3603,12.3363,12.3603,798200.0
2009-08-05 15:00:00,15.45,15.47,15.44,15.45,779800.0,12.3603,12.3763,12.3523,12.3603,779800.0
2009-08-05 15:10:00,15.45,15.46,15.43,15.43,351200.0,12.3603,12.3683,12.3443,12.3443,351200.0
2009-08-05 15:20:00,15.43,15.49,15.43,15.49,574800.0,12.3443,12.3923,12.3443,12.3923,574800.0
2009-08-05 15:30:00,15.49,15.49,15.4,15.43,738400.0,12.3923,12.3923,12.3203,12.3443,738400.0
2009-08-05 15:40:00,15.43,15.44,15.4,15.4,603600.0,12.3443,12.3523,12.3203,12.3203,603600.0
2009-08-05 15:50:00,15.4,15.44,15.4,15.43,793200.0,12.3203,12.3523,12.3203,12.3443,793200.0
2009-08-06 09:30:00,15.6,15.71,15.5,15.7,1350400.0,12.4803,12.5683,12.4003,12.5603,1350400.0
2009-08-06 09:40:00,15.7,15.8,15.58,15.58,1565000.0,12.5603,12.6403,12.4643,12.4643,1565000.0
2009-08-06 09:50:00,15.58,15.6,15.47,15.49,830000.0,12.4643,12.4803,12.3763,12.3923,830000.0
2009-08-06 10:00:00,15.49,15.52,15.43,15.44,1482800.0,12.3923,12.4163,12.3443,12.3523,1482800.0
2009-08-06 10:10:00,15.44,15.46,15.36,15.42,795600.0,12.3523,12.3683,12.2883,12.3363,795600.0
2009-08-06 10:20:00,15.42,15.46,15.4,15.45,609800.0,12.3363,12.3683,12.3203,12.3603,609800.0
2009-08-06 10:30:00,15.46,15.62,15.45,15.61,1911200.0,12.3683,12.4963,12.3603,12.4883,1911200.0
2009-08-06 10:40:00,15.61,15.65,15.59,15.65,246200.0,12.4883,12.5203,12.4723,12.5203,246200.0
2009-08-06 10:50:00,15.65,15.65,15.49,15.52,663400.0,12.5203,12.5203,12.3923,12.4163,663400.0
2009-08-06 11:00:00,15.52,15.58,15.51,15.55,364200.0,12.4163,12.4643,12.4083,12.4403,364200.0
2009-08-06 11:10:00,15.55,15.65,15.55,15.62,558400.0,12.4403,12.5203,12.4403,12.4963,558400.0
2009-08-06 11:20:00,15.62,15.64,15.61,15.62,531000.0,12.4963,12.5123,12.4883,12.4963,531000.0
2009-08-06 11:30:00,15.62,15.62,15.56,15.59,470400.0,12.4963,12.4963,12.4483,12.4723,470400.0
2009-08-06 11:40:00,15.58,15.58,15.56,15.58,413000.0,12.4643,12.4643,12.4483,12.4643,413000.0
2009-08-06 11:50:00,15.58,15.58,15.51,15.53,488200.0,12.4643,12.4643,12.4083,12.4243,488200.0
2009-08-06 12:00:00,15.54,15.54,15.5,15.53,404800.0,12.4323,12.4323,12.4003,12.4243,404800.0
2009-08-06 12:10:00,15.53,15.54,15.51,15.54,826800.0,12.4243,12.4323,12.4083,12.4323,826800.0
2009-08-06 12:20:00,15.55,15.58,15.54,15.56,204800.0,12.4403,12.4643,12.4323,12.4483,204800.0
2009-08-06 12:30:00,15.56,15.59,15.55,15.59,289800.0,12.4483,12.4723,12.4403,12.4723,289800.0
2009-08-06 12:40:00,15.59,15.62,15.58,15.61,217000.0,12.4723,12.4963,12.4643,12.4883,217000.0
2009-08-06 12:50:00,15.61,15.61,15.58,15.58,276000.0,12.4883,12.4883,12.4643,12.4643,276000.0
2009-08-06 13:00:00,15.58,15.59,15.56,15.58,256800.0,12.4643,12.4723,12.4483,12.4643,256800.0
2009-08-06 13:10:00,15.57,15.58,15.56,15.58,304200.0,12.4563,12.4643,12.4483,12.4643,304200.0
2009-08-06 13:20:00,15.58,15.6,15.57,15.59,182600.0,12.4643,12.4803,12.4563,12.4723,182600.0
2009-08-06 13:30:00,15.59,15.62,15.59,15.6,329600.0,12.4723,12.4963,12.4723,12.4803,329600.0
2009-08-06 13:40:00,15.6,15.6,15.55,15.56,213400.0,12.4803,12.4803,12.4403,12.4483,213400.0
2009-08-06 13:50:00,15.56,15.56,15.55,15.56,153400.0,12.4483,12.4483,12.4403,12.4483,153400.0
2009-08-06 14:00:00,15.55,15.56,15.48,15.49,612600.0,12.4403,12.4483,12.3843,12.3923,612600.0
2009-08-06 14:10:00,15.49,15.49,15.47,15.47,240000.0,12.3923,12.3923,12.3763,12.3763,240000.0
2009-08-06 14:20:00,15.47,15.52,15.46,15.51,257800.0,12.3763,12.4163,12.3683,12.4083,257800.0
2009-08-06 14:30:00,15.51,15.55,15.49,15.53,752200.0,12.4083,12.4403,12.3923,12.4243,752200.0
2009-08-06 14:40:00,15.53,15.53,15.48,15.51,240800.0,12.4243,12.4243,12.3843,12.4083,240800.0
2009-08-06 14:50:00,15.51,15.56,15.51,15.54,640600.0,12.4083,12.4483,12.4083,12.4323,640600.0
2009-08-06 15:00:00,15.54,15.56,15.52,15.55,856000.0,12.4323,12.4483,12.4163,12.4403,856000.0
2009-08-06 15:10:00,15.55,15.58,15.54,15.57,497600.0,12.4403,12.4643,12.4323,12.4563,497600.0
2009-08-06 15:20:00,15.57,15.59,15.56,15.58,575800.0,12.4563,12.4723,12.4483,12.4643,575800.0
2009-08-06 15:30:00,15.58,15.59,15.53,15.57,1077600.0,12.4643,12.4723,12.4243,12.4563,1077600.0
2009-08-06 15:40:00,15.57,15.59,15.55,15.56,1688600.0,12.4563,12.4723,12.4403,12.4483,1688600.0
2009-08-06 15:50:00,15.56,15.57,15.51,15.56,2423400.0,12.4483,12.4563,12.4083,12.4483,2423400.0
2009-08-07 09:30:00,15.76,15.9,15.67,15.69,3382200.0,12.6083,12.7203,12.5363,12.5523,3382200.0
2009-08-07 09:40:00,15.69,15.79,15.69,15.79,921400.0,12.5523,12.6323,12.5523,12.6323,921400.0
2009-08-07 09:50:00,15.79,15.88,15.79,15.81,1774800.0,12.6323,12.7043,12.6323,12.6483,1774800.0
2009-08-07 10:00:00,15.81,15.82,15.71,15.76,1887600.0,12.6483,12.6563,12.5683,12.6083,1887600.0
2009-08-07 10:10:00,15.76,15.86,15.76,15.83,1616600.0,12.6083,12.6883,12.6083,12.6643,1616600.0
2009-08-07 10:20:00,15.83,15.83,15.72,15.8,1028600.0,12.6643,12.6643,12.5763,12.6403,1028600.0
2009-08-07 10:30:00,15.81,16.0,15.81,15.99,1992600.0,12.6483,12.8003,12.6483,12.7923,1992600.0
2009-08-07 10:40:00,15.99,16.0,15.93,16.0,1054800.0,12.7923,12.8003,12.7443,12.8003,1054800.0
2009-08-07 10:50:00,16.0,16.1,15.99,16.06,1992800.0,12.8003,12.8803,12.7923,12.8483,1992800.0
2009-08-07 11:00:00,16.06,16.17,16.06,16.13,2488000.0,12.8483,12.9363,12.8483,12.9043,2488000.0
2009-08-07 11:10:00,16.13,16.14,16.1,16.11,478200.0,12.9043,12.9123,12.8803,12.8883,478200.0
2009-08-07 11:20:00,16.11,16.12,16.09,16.1,621400.0,12.8883,12.8963,12.8723,12.8803,621400.0
2009-08-07 11:30:00,16.09,16.13,16.08,16.12,616600.0,12.8723,12.9043,12.8643,12.8963,616600.0
2009-08-07 11:40:00,16.12,16.12,16.0,16.02,684200.0,12.8963,12.8963,12.8003,12.8163,684200.0
2009-08-07 11:50:00,16.02,16.11,16.01,16.1,558200.0,12.8163,12.8883,12.8083,12.8803,558200.0
2009-08-07 12:00:00,16.09,16.1,16.08,16.09,341600.0,12.8723,12.8803,12.8643,12.8723,341600.0
2009-08-07 12:10:00,16.09,16.09,16.0,16.02,648000.0,12.8723,12.8723,12.8003,12.8163,648000.0
2009-08-07 12:20:00,16.02,16.03,16.01,16.03,65600.0,12.8163,12.8243,12.8083,12.8243,65600.0
2009-08-07 12:30:00,16.03,16.1,16.03,16.09,942400.0,12.8243,12.8803,12.8243,12.8723,942400.0
2009-08-07 12:40:00,16.09,16.11,16.08,16.09,134600.0,12.8723,12.8883,12.8643,12.8723,134600.0
2009-08-07 12:50:00,16.09,16.11,16.09,16.09,198600.0,12.8723,12.8883,12.8723,12.8723,198600.0
2009-08-07 13:00:00,16.1,16.14,16.1,16.13,542800.0,12.8803,12.9123,12.8803,12.9043,542800.0
2009-08-07 13:10:00,16.14,16.14,16.13,16.13,136800.0,12.9123,12.9123,12.9043,12.9043,136800.0
2009-08-07 13:20:00,16.13,16.2,16.13,16.19,253400.0,12.9043,12.9603,12.9043,12.9523,253400.0
2009-08-07 13:30:00,16.19,16.22,16.16,16.21,1267600.0,12.9523,12.9763,12.9283,12.9683,1267600.0
2009-08-07 13:40:00,16.22,16.23,16.21,16.23,500600.0,12.9763,12.9843,12.9683,12.9843,500600.0
2009-08-07 13:50:00,16.23,16.27,16.22,16.27,1288600.0,12.9843,13.0163,12.9763,13.0163,1288600.0
2009-08-07 14:00:00,16.26,16.27,16.25,16.27,539400.0,13.0083,13.0163,13.0003,13.0163,539400.0
2009-08-07 14:10:00,16.27,16.27,16.22,16.23,851600.0,13.0163,13.0163,12.9763,12.9843,851600.0
2009-08-07 14:20:00,16.23,16.24,16.19,16.2,395400.0,12.9843,12.9923,12.9523,12.9603,395400.0
2009-08-07 14:30:00,16.2,16.21,16.17,16.17,671600.0,12.9603,12.9683,12.9363,12.9363,671600.0
2009-08-07 14:40:00,16.17,16.2,16.17,16.19,408000.0,12.9363,12.9603,12.9363,12.9523,408000.0
2009-08-07 14:50:00,16.2,16.2,16.16,16.19,654800.0,12.9603,12.9603,12.9283,12.9523,654800.0
2009-08-07 15:00:00,16.19,16.19,16.14,16.16,714800.0,12.9523,12.9523,12.9123,12.9283,714800.0
2009-08-07 15:10:00,16.16,16.18,16.16,16.17,924000.0,12.9283,12.9443,12.9283,12.9363,924000.0
2009-08-07 15:20:00,16.17,16.2,16.13,16.16,2324800.0,12.9363,12.9603,12.9043,12.9283,2324800.0
2009-08-07 15:30:00,16.16,16.24,16.16,16.21,1300200.0,12.9283,12.9923,12.9283,12.9683,1300200.0
2009-08-07 15:40:00,16.21,16.22,16.18,16.2,876800.0,12.9683,12.9763,12.9443,12.9603,876800.0
2009-08-07 15:50:00,16.2,16.25,16.2,16.21,4327200.0,12.9603,13.0003,12.9603,12.9683,4327200.0
2009-08-10 09:30:00,16.11,16.18,16.02,16.09,1909200.0,12.8883,12.9443,12.8163,12.8723,1909200.0
2009-08-10 09:40:00,16.09,16.12,16.04,16.05,1531000.0,12.8723,12.8963,12.8323,12.8403,1531000.0
2009-08-10 09:50:00,16.05,16.08,16.03,16.06,930000.0,12.8403,12.8643,12.8243,12.8483,930000.0
2009-08-10 10:00:00,16.05,16.05,15.92,15.93,2118400.0,12.8403,12.8403,12.7363,12.7443,2118400.0
2009-08-10 10:10:00,15.93,15.99,15.93,15.97,866600.0,12.7443,12.7923,12.7443,12.7763,866600.0
2009-08-10 10:20:00,15.97,16.05,15.97,16.05,595400.0,12.7763,12.8403,12.7763,12.8403,595400.0
2009-08-10 10:30:00,16.05,16.09,16.02,16.04,607000.0,12.8403,12.8723,12.8163,12.8323,607000.0
2009-08-10 10:40:00,16.04,16.09,16.03,16.09,430200.0,12.8323,12.8723,12.8243,12.8723,430200.0
2009-08-10 10:50:00,16.06,16.08,16.03,16.05,488000.0,12.8483,12.8643,12.8243,12.8403,488000.0
2009-08-10 11:00:00,16.05,16.08,16.04,16.04,392800.0,12.8403,12.8643,12.8323,12.8323,392800.0
2009-08-10 11:10:00,16.04,16.05,15.95,15.97,1762800.0,12.8323,12.8403,12.7603,12.7763,1762800.0
2009-08-10 11:20:00,15.97,15.97,15.94,15.96,418800.0,12.7763,12.7763,12.7523,12.7683,418800.0
2009-08-10 11:30:00,15.96,15.99,15.96,15.99,332000.0,12.7683,12.7923,12.7683,12.7923,332000.0
2009-08-10 11:40:00,15.99,16.02,15.99,15.99,417600.0,12.7923,12.8163,12.7923,12.7923,417600.0
2009-08-10 11:50:00,15.99,16.01,15.9,15.93,1549400.0,12.7923,12.8083,12.7203,12.7443,1549400.0
2009-08-10 12:00:00,15.93,15.99,15.93,15.95,587000.0,12.7443,12.7923,12.7443,12.7603,587000.0
2009-08-10 12:10:00,15.96,15.96,15.92,15.93,169200.0,12.7683,12.7683,12.7363,12.7443,169200.0
2009-08-10 12:20:00,15.93,15.95,15.88,15.9,790800.0,12.7443,12.7603,12.7043,12.7203,790800.0
2009-08-10 12:30:00,15.9,15.92,15.88,15.88,428000.0,12.7203,12.7363,12.7043,12.7043,428000.0
2009-08-10 12:40:00,15.88,15.9,15.82,15.84,1478200.0,12.7043,12.7203,12.6563,12.6723,1478200.0
2009-08-10 12:50:00,15.84,15.9,15.84,15.89,465600.0,12.6723,12.7203,12.6723,12.7123,465600.0
2009-08-10 13:00:00,15.88,15.88,15.81,15.81,693400.0,12.7043,12.7043,12.6483,12.6483,693400.0
2009-08-10 13:10:00,15.81,15.85,15.8,15.81,396000.0,12.6483,12.6803,12.6403,12.6483,396000.0
2009-08-10 13:20:00,15.81,15.84,15.79,15.81,676400.0,12.6483,12.6723,12.6323,12.6483,676400.0
2009-08-10 13:30:00,15.81,15.88,15.8,15.87,514600.0,12.6483,12.7043,12.6403,12.6963,514600.0
2009-08-10 13:40:00,15.86,15.91,15.86,15.88,623800.0,12.6883,12.7283,12.6883,12.7043,623800.0
2009-08-10 13:50:00,15.88,15.89,15.88,15.88,93400.0,12.7043,12.7123,12.7043,12.7043,93400.0
2009-08-10 14:00:00,15.87,15.87,15.81,15.83,281000.0,12.6963,12.6963,12.6483,12.6643,281000.0
2009-08-10 14:10:00,15.83,15.84,15.77,15.77,541800.0,12.6643,12.6723,12.6163,12.6163,541800.0
2009-08-10 14:20:00,15.77,15.78,15.75,15.78,1140800.0,12.6163,12.6243,12.6003,12.6243,1140800.0
2009-08-10 14:30:00,15.78,15.81,15.77,15.81,608000.0,12.6243,12.6483,12.6163,12.6483,608000.0
2009-08-10 14:40:00,15.8,15.81,15.78,15.79,760000.0,12.6403,12.6483,12.6243,12.6323,760000.0
2009-08-10 14:50:00,15.79,15.81,15.76,15.8,335600.0,12.6323,12.6483,12.6083,12.6403,335600.0
2009-08-10 15:00:00,15.8,15.85,15.8,15.81,311200.0,12.6403,12.6803,12.6403,12.6483,311200.0
2009-08-10 15:10:00,15.82,15.85,15.8,15.85,603200.0,12.6563,12.6803,12.6403,12.6803,603200.0
2009-08-10 15:20:00,15.85,15.87,15.83,15.85,463800.0,12.6803,12.6963,12.6643,12.6803,463800.0
2009-08-10 15:30:00,15.84,15.85,15.82,15.85,476800.0,12.6723,12.6803,12.6563,12.6803,476800.0
2009-08-10 15:40:00,15.84,15.88,15.83,15.88,617000.0,12.6723,12.7043,12.6643,12.7043,617000.0
2009-08-10 15:50:00,15.88,15.9,15.87,15.9,1785400.0,12.7043,12.7203,12.6963,12.7203,1785400.0
2009-08-11 09:30:00,15.81,15.86,15.68,15.75,1080600.0,12.6483,12.6883,12.5443,12.6003,1080600.0
2009-08-11 09:40:00,15.74,15.77,15.67,15.74,1589800.0,12.5923,12.6163,12.5363,12.5923,1589800.0
2009-08-11 09:50:00,15.74,15.84,15.74,15.83,1293600.0,12.5923,12.6723,12.5923,12.6643,1293600.0
2009-08-11 10:00:00,15.83,15.83,15.71,15.78,1052800.0,12.6643,12.6643,12.5683,12.6243,1052800.0
2009-08-11 10:10:00,15.78,15.8,15.74,15.77,675000.0,12.6243,12.6403,12.5923,12.6163,675000.0
2009-08-11 10:20:00,15.77,15.77,15.7,15.73,1266200.0,12.6163,12.6163,12.5603,12.5843,1266200.0
2009-08-11 10:30:00,15.72,15.76,15.68,15.71,637600.0,12.5763,12.6083,12.5443,12.5683,637600.0
2009-08-11 10:40:00,15.71,15.74,15.68,15.68,478200.0,12.5683,12.5923,12.5443,12.5443,478200.0
2009-08-11 10:50:00,15.69,15.72,15.68,15.72,251000.0,12.5523,12.5763,12.5443,12.5763,251000.0
2009-08-11 11:00:00,15.71,15.72,15.69,15.71,127200.0,12.5683,12.5763,12.5523,12.5683,127200.0
2009-08-11 11:10:00,15.7,15.71,15.67,15.68,634400.0,12.5603,12.5683,12.5363,12.5443,634400.0
2009-08-11 11:20:00,15.69,15.71,15.67,15.68,750600.0,12.5523,12.5683,12.5363,12.5443,750600.0
2009-08-11 11:30:00,15.68,15.68,15.65,15.65,362600.0,12.5443,12.5443,12.5203,12.5203,362600.0
2009-08-11 11:40:00,15.65,15.68,15.65,15.68,140600.0,12.5203,12.5443,12.5203,12.5443,140600.0
2009-08-11 11:50:00,15.67,15.73,15.67,15.73,249800.0,12.5363,12.5843,12.5363,12.5843,249800.0
2009-08-11 12:00:00,15.73,15.73,15.68,15.68,649400.0,12.5843,12.5843,12.5443,12.5443,649400.0
2009-08-11 12:10:00,15.68,15.75,15.67,15.74,1369000.0,12.5443,12.6003,12.5363,12.5923,1369000.0
2009-08-11 12:20:00,15.75,15.75,15.68,15.73,618600.0,12.6003,12.6003,12.5443,12.5843,618600.0
2009-08-11 12:30:00,15.73,15.74,15.71,15.72,74000.0,12.5843,12.5923,12.5683,12.5763,74000.0
2009-08-11 12:40:00,15.72,15.72,15.67,15.67,476400.0,12.5763,12.5763,12.5363,12.5363,476400.0
2009-08-11 12:50:00,15.67,15.67,15.64,15.64,350400.0,12.5363,12.5363,12.5123,12.5123,350400.0
2009-08-11 13:00:00,15.64,15.69,15.64,15.65,464400.0,12.5123,12.5523,12.5123,12.5203,464400.0
2009-08-11 13:10:00,15.65,15.68,15.63,15.68,255400.0,12.5203,12.5443,12.5043,12.5443,255400.0
2009-08-11 13:20:00,15.68,15.7,15.67,15.67,578800.0,12.5443,12.5603,12.5363,12.5363,578800.0
2009-08-11 13:30:00,15.68,15.68,15.67,15.68,716000.0,12.5443,12.5443,12.5363,12.5443,716000.0
2009-08-11 13:40:00,15.68,15.7,15.68,15.7,224000.0,12.5443,12.5603,12.5443,12.5603,224000.0
2009-08-11 13:50:00,15.71,15.75,15.71,15.71,534000.0,12.5683,12.6003,12.5683,12.5683,534000.0
2009-08-11 14:00:00,15.72,15.8,15.71,15.79,1053600.0,12.5763,12.6403,12.5683,12.6323,1053600.0
2009-08-11 14:10:00,15.79,15.81,15.75,15.77,963600.0,12.6323,12.6483,12.6003,12.6163,963600.0
2009-08-11 14:20:00,15.77,15.77,15.72,15.72,746600.0,12.6163,12.6163,12.5763,12.5763,746600.0
2009-08-11 14:30:00,15.72,15.74,15.72,15.74,306000.0,12.5763,12.5923,12.5763,12.5923,306000.0
2009-08-11 14:40:00,15.74,15.75,15.71,15.71,470600.0,12.5923,12.6003,12.5683,12.5683,470600.0
2009-08-11 14:50:00,15.72,15.79,15.71,15.79,320400.0,12.5763,12.6323,12.5683,12.6323,320400.0
2009-08-11 15:00:00,15.79,15.88,15.79,15.83,1189400.0,12.6323,12.7043,12.6323,12.6643,1189400.0
2009-08-11 15:10:00,15.83,15.83,15.8,15.81,383600.0,12.6643,12.6643,12.6403,12.6483,383600.0
2009-08-11 15:20:00,15.81,15.86,15.81,15.84,326600.0,12.6483,12.6883,12.6483,12.6723,326600.0
2009-08-11 15:30:00,15.84,15.84,15.8,15.8,122600.0,12.6723,12.6723,12.6403,12.6403,122600.0
2009-08-11 15:40:00,15.8,15.85,15.8,15.81,766200.0,12.6403,12.6803,12.6403,12.6483,766200.0
2009-08-11 15:50:00,15.81,15.81,15.74,15.76,1774400.0,12.6483,12.6483,12.5923,12.6083,1774400.0
2009-08-12 09:30:00,15.71,15.92,15.69,15.81,606800.0,12.5683,12.7363,12.5523,12.6483,606800.0
2009-08-12 09:40:00,15.81,15.89,15.8,15.82,283600.0,12.6483,12.7123,12.6403,12.6563,283600.0
2009-08-12 09:50:00,15.83,15.87,15.76,15.77,699400.0,12.6643,12.6963,12.6083,12.6163,699400.0
2009-08-12 10:00:00,15.77,15.87,15.77,15.85,692400.0,12.6163,12.6963,12.6163,12.6803,692400.0
2009-08-12 10:10:00,15.85,15.88,15.83,15.85,494000.0,12.6803,12.7043,12.6643,12.6803,494000.0
2009-08-12 10:20:00,15.86,15.92,15.85,15.92,630200.0,12.6883,12.7363,12.6803,12.7363,630200.0
2009-08-12 10:30:00,15.92,15.92,15.87,15.87,451400.0,12.7363,12.7363,12.6963,12.6963,451400.0
2009-08-12 10:40:00,15.87,15.95,15.85,15.93,661400.0,12.6963,12.7603,12.6803,12.7443,661400.0
2009-08-12 10:50:00,15.93,15.97,15.92,15.97,651000.0,12.7443,12.7763,12.7363,12.7763,651000.0
2009-08-12 11:00:00,15.98,15.99,15.95,15.95,372200.0,12.7843,12.7923,12.7603,12.7603,372200.0
2009-08-12 11:10:00,15.95,15.97,15.94,15.96,132000.0,12.7603,12.7763,12.7523,12.7683,132000.0
2009-08-12 11:20:00,15.96,15.96,15.92,15.93,113800.0,12.7683,12.7683,12.7363,12.7443,113800.0
2009-08-12 11:30:00,15.93,15.93,15.9,15.93,844800.0,12.7443,12.7443,12.7203,12.7443,844800.0
2009-08-12 11:40:00,15.93,15.95,15.92,15.94,338800.0,12.7443,12.7603,12.7363,12.7523,338800.0
2009-08-12 11:50:00,15.94,15.94,15.92,15.92,335200.0,12.7523,12.7523,12.7363,12.7363,335200.0
2009-08-12 12:00:00,15.92,15.96,15.92,15.95,270000.0,12.7363,12.7683,12.7363,12.7603,270000.0
2009-08-12 12:10:00,15.95,15.96,15.94,15.95,199200.0,12.7603,12.7683,12.7523,12.7603,199200.0
2009-08-12 12:20:00,15.95,15.95,15.92,15.93,325800.0,12.7603,12.7603,12.7363,12.7443,325800.0
2009-08-12 12:30:00,15.93,15.93,15.9,15.93,92000.0,12.7443,12.7443,12.7203,12.7443,92000.0
2009-08-12 12:40:00,15.93,15.93,15.9,15.9,76400.0,12.7443,12.7443,12.7203,12.7203,76400.0
2009-08-12 12:50:00,15.91,15.96,15.9,15.96,537200.0,12.7283,12.7683,12.7203,12.7683,537200.0
2009-08-12 13:00:00,15.96,15.96,15.92,15.94,172600.0,12.7683,12.7683,12.7363,12.7523,172600.0
2009-08-12 13:10:00,15.95,15.99,15.95,15.97,570800.0,12.7603,12.7923,12.7603,12.7763,570800.0
2009-08-12 13:20:00,15.97,16.0,15.97,15.99,204400.0,12.7763,12.8003,12.7763,12.7923,204400.0
2009-08-12 13:30:00,15.99,15.99,15.97,15.97,54600.0,12.7923,12.7923,12.7763,12.7763,54600.0
2009-08-12 13:40:00,15.97,15.98,15.93,15.95,404000.0,12.7763,12.7843,12.7443,12.7603,404000.0
2009-08-12 13:50:00,15.95,15.96,15.93,15.95,75400.0,12.7603,12.7683,12.7443,12.7603,75400.0
2009-08-12 14:00:00,15.95,15.96,15.93,15.95,230200.0,12.7603,12.7683,12.7443,12.7603,230200.0
2009-08-12 14:10:00,15.96,16.01,15.88,15.9,604800.0,12.7683,12.8083,12.7043,12.7203,604800.0
2009-08-12 14:20:00,15.91,15.99,15.9,15.9,390800.0,12.7283,12.7923,12.7203,12.7203,390800.0
2009-08-12 14:30:00,15.9,15.92,15.87,15.88,443400.0,12.7203,12.7363,12.6963,12.7043,443400.0
2009-08-12 14:40:00,15.88,15.9,15.82,15.9,623400.0,12.7043,12.7203,12.6563,12.7203,623400.0
2009-08-12 14:50:00,15.89,16.01,15.88,15.99,811600.0,12.7123,12.8083,12.7043,12.7923,811600.0
2009-08-12 15:00:00,15.99,16.04,15.96,15.97,757000.0,12.7923,12.8323,12.7683,12.7763,757000.0
2009-08-12 15:10:00,15.97,15.99,15.95,15.98,329600.0,12.7763,12.7923,12.7603,12.7843,329600.0
2009-08-12 15:20:00,15.98,16.01,15.95,15.99,569600.0,12.7843,12.8083,12.7603,12.7923,569600.0
2009-08-12 15:30:00,15.99,16.05,15.99,16.03,456800.0,12.7923,12.8403,12.7923,12.8243,456800.0
2009-08-12 15:40:00,16.03,16.03,15.91,15.95,1809400.0,12.8243,12.8243,12.7283,12.7603,1809400.0
2009-08-12 15:50:00,15.95,15.96,15.87,15.88,1920600.0,12.7603,12.7683,12.6963,12.7043,1920600.0
2009-08-13 09:30:00,15.93,15.97,15.67,15.76,1896200.0,12.7443,12.7763,12.5363,12.6083,1896200.0
2009-08-13 09:40:00,15.76,15.78,15.7,15.71,1187800.0,12.6083,12.6243,12.5603,12.5683,1187800.0
2009-08-13 09:50:00,15.71,15.72,15.53,15.59,2379000.0,12.5683,12.5763,12.4243,12.4723,2379000.0
2009-08-13 10:00:00,15.59,15.65,15.56,15.65,1338800.0,12.4723,12.5203,12.4483,12.5203,1338800.0
2009-08-13 10:10:00,15.64,15.66,15.61,15.64,872000.0,12.5123,12.5283,12.4883,12.5123,872000.0
2009-08-13 10:20:00,15.64,15.79,15.64,15.74,1132000.0,12.5123,12.6323,12.5123,12.5923,1132000.0
2009-08-13 10:30:00,15.74,15.83,15.72,15.81,690200.0,12.5923,12.6643,12.5763,12.6483,690200.0
2009-08-13 10:40:00,15.81,15.85,15.81,15.84,725200.0,12.6483,12.6803,12.6483,12.6723,725200.0
2009-08-13 10:50:00,15.84,15.93,15.82,15.89,994200.0,12.6723,12.7443,12.6563,12.7123,994200.0
2009-08-13 11:00:00,15.89,15.9,15.83,15.84,1083400.0,12.7123,12.7203,12.6643,12.6723,1083400.0
2009-08-13 11:10:00,15.84,15.85,15.74,15.77,970600.0,12.6723,12.6803,12.5923,12.6163,970600.0
2009-08-13 11:20:00,15.77,15.77,15.65,15.65,2215600.0,12.6163,12.6163,12.5203,12.5203,2215600.0
2009-08-13 11:30:00,15.65,15.66,15.63,15.65,490000.0,12.5203,12.5283,12.5043,12.5203,490000.0
2009-08-13 11:40:00,15.65,15.67,15.65,15.65,564600.0,12.5203,12.5363,12.5203,12.5203,564600.0
2009-08-13 11:50:00,15.65,15.7,15.65,15.7,497800.0,12.5203,12.5603,12.5203,12.5603,497800.0
2009-08-13 12:00:00,15.7,15.71,15.67,15.71,321600.0,12.5603,12.5683,12.5363,12.5683,321600.0
2009-08-13 12:10:00,15.71,15.76,15.7,15.76,391200.0,12.5683,12.6083,12.5603,12.6083,391200.0
2009-08-13 12:20:00,15.76,15.76,15.74,15.76,252400.0,12.6083,12.6083,12.5923,12.6083,252400.0
2009-08-13 12:30:00,15.76,15.83,15.75,15.82,792400.0,12.6083,12.6643,12.6003,12.6563,792400.0
2009-08-13 12:40:00,15.83,15.85,15.82,15.83,828200.0,12.6643,12.6803,12.6563,12.6643,828200.0
2009-08-13 12:50:00,15.83,15.83,15.8,15.81,253200.0,12.6643,12.6643,12.6403,12.6483,253200.0
2009-08-13 13:00:00,15.81,15.9,15.81,15.85,853800.0,12.6483,12.7203,12.6483,12.6803,853800.0
2009-08-13 13:10:00,15.85,15.88,15.77,15.77,1335800.0,12.6803,12.7043,12.6163,12.6163,1335800.0
2009-08-13 13:20:00,15.77,15.78,15.75,15.75,495200.0,12.6163,12.6243,12.6003,12.6003,495200.0
2009-08-13 13:30:00,15.76,15.79,15.76,15.79,352600.0,12.6083,12.6323,12.6083,12.6323,352600.0
2009-08-13 13:40:00,15.79,15.79,15.78,15.79,101000.0,12.6323,12.6323,12.6243,12.6323,101000.0
2009-08-13 13:50:00,15.79,15.79,15.76,15.79,295200.0,12.6323,12.6323,12.6083,12.6323,295200.0
2009-08-13 14:00:00,15.8,15.8,15.76,15.78,235000.0,12.6403,12.6403,12.6083,12.6243,235000.0
2009-08-13 14:10:00,15.78,15.8,15.72,15.8,1116800.0,12.6243,12.6403,12.5763,12.6403,1116800.0
2009-08-13 14:20:00,15.8,15.81,15.79,15.81,234400.0,12.6403,12.6483,12.6323,12.6483,234400.0
2009-08-13 14:30:00,15.81,15.87,15.81,15.85,642200.0,12.6483,12.6963,12.6483,12.6803,642200.0
2009-08-13 14:40:00,15.85,15.9,15.85,15.88,743000.0,12.6803,12.7203,12.6803,12.7043,743000.0
2009-08-13 14:50:00,15.88,15.88,15.83,15.84,325000.0,12.7043,12.7043,12.6643,12.6723,325000.0
2009-08-13 15:00:00,15.84,15.88,15.84,15.87,478800.0,12.6723,12.7043,12.6723,12.6963,478800.0
2009-08-13 15:10:00,15.87,15.92,15.87,15.9,587000.0,12.6963,12.7363,12.6963,12.7203,587000.0
2009-08-13 15:20:00,15.9,15.9,15.88,15.9,303800.0,12.7203,12.7203,12.7043,12.7203,303800.0
2009-08-13 15:30:00,15.9,15.92,15.88,15.9,442000.0,12.7203,12.7363,12.7043,12.7203,442000.0
2009-08-13 15:40:00,15.9,15.94,15.9,15.93,1263400.0,12.7203,12.7523,12.7203,12.7443,1263400.0
2009-08-13 15:50:00,15.93,15.94,15.9,15.92,1352800.0,12.7443,12.7523,12.7203,12.7363,1352800.0
2009-08-14 09:30:00,15.85,15.94,15.81,15.86,1037400.0,12.6803,12.7523,12.6483,12.6883,1037400.0
2009-08-14 09:40:00,15.86,15.87,15.74,15.77,1402800.0,12.6883,12.6963,12.5923,12.6163,1402800.0
2009-08-14 09:50:00,15.77,15.77,15.59,15.63,3175600.0,12.6163,12.6163,12.4723,12.5043,3175600.0
2009-08-14 10:00:00,15.63,15.63,15.51,15.61,2780400.0,12.5043,12.5043,12.4083,12.4883,2780400.0
2009-08-14 10:10:00,15.61,15.64,15.53,15.62,1553800.0,12.4883,12.5123,12.4243,12.4963,1553800.0
2009-08-14 10:20:00,15.62,15.65,15.56,15.58,1161400.0,12.4963,12.5203,12.4483,12.4643,1161400.0
2009-08-14 10:30:00,15.58,15.64,15.54,15.63,1041000.0,12.4643,12.5123,12.4323,12.5043,1041000.0
2009-08-14 10:40:00,15.64,15.68,15.61,15.63,688800.0,12.5123,12.5443,12.4883,12.5043,688800.0
2009-08-14 10:50:00,15.64,15.65,15.56,15.6,818400.0,12.5123,12.5203,12.4483,12.4803,818400.0
2009-08-14 11:00:00,15.6,15.63,15.57,15.6,756400.0,12.4803,12.5043,12.4563,12.4803,756400.0
2009-08-14 11:10:00,15.59,15.62,15.56,15.6,259200.0,12.4723,12.4963,12.4483,12.4803,259200.0
2009-08-14 11:20:00,15.6,15.62,15.55,15.55,330400.0,12.4803,12.4963,12.4403,12.4403,330400.0
2009-08-14 11:30:00,15.55,15.6,15.52,15.58,278600.0,12.4403,12.4803,12.4163,12.4643,278600.0
2009-08-14 11:40:00,15.58,15.61,15.56,15.56,254200.0,12.4643,12.4883,12.4483,12.4483,254200.0
2009-08-14 11:50:00,15.56,15.58,15.54,15.56,355800.0,12.4483,12.4643,12.4323,12.4483,355800.0
2009-08-14 12:00:00,15.56,15.56,15.55,15.56,90400.0,12.4483,12.4483,12.4403,12.4483,90400.0
2009-08-14 12:10:00,15.56,15.59,15.55,15.58,316400.0,12.4483,12.4723,12.4403,12.4643,316400.0
2009-08-14 12:20:00,15.58,15.59,15.52,15.53,545200.0,12.4643,12.4723,12.4163,12.4243,545200.0
2009-08-14 12:30:00,15.52,15.53,15.49,15.5,940200.0,12.4163,12.4243,12.3923,12.4003,940200.0
2009-08-14 12:40:00,15.5,15.52,15.48,15.52,571600.0,12.4003,12.4163,12.3843,12.4163,571600.0
2009-08-14 12:50:00,15.52,15.56,15.52,15.55,220800.0,12.4163,12.4483,12.4163,12.4403,220800.0
2009-08-14 13:00:00,15.55,15.55,15.51,15.52,222000.0,12.4403,12.4403,12.4083,12.4163,222000.0
2009-08-14 13:10:00,15.52,15.54,15.51,15.53,349000.0,12.4163,12.4323,12.4083,12.4243,349000.0
2009-08-14 13:20:00,15.53,15.53,15.51,15.52,167600.0,12.4243,12.4243,12.4083,12.4163,167600.0
2009-08-14 13:30:00,15.52,15.53,15.51,15.51,281400.0,12.4163,12.4243,12.4083,12.4083,281400.0
2009-08-14 13:40:00,15.51,15.53,15.51,15.53,196400.0,12.4083,12.4243,12.4083,12.4243,196400.0
2009-08-14 13:50:00,15.53,15.53,15.51,15.52,128000.0,12.4243,12.4243,12.4083,12.4163,128000.0
2009-08-14 14:00:00,15.52,15.52,15.49,15.49,157000.0,12.4163,12.4163,12.3923,12.3923,157000.0
2009-08-14 14:10:00,15.48,15.52,15.47,15.49,326400.0,12.3843,12.4163,12.3763,12.3923,326400.0
2009-08-14 14:20:00,15.49,15.49,15.47,15.49,565600.0,12.3923,12.3923,12.3763,12.3923,565600.0
2009-08-14 14:30:00,15.49,15.51,15.47,15.49,220200.0,12.3923,12.4083,12.3763,12.3923,220200.0
2009-08-14 14:40:00,15.49,15.52,15.48,15.51,653000.0,12.3923,12.4163,12.3843,12.4083,653000.0
2009-08-14 14:50:00,15.51,15.51,15.47,15.49,383800.0,12.4083,12.4083,12.3763,12.3923,383800.0
2009-08-14 15:00:00,15.49,15.53,15.49,15.51,566600.0,12.3923,12.4243,12.3923,12.4083,566600.0
2009-08-14 15:10:00,15.51,15.52,15.48,15.49,377600.0,12.4083,12.4163,12.3843,12.3923,377600.0
2009-08-14 15:20:00,15.49,15.5,15.46,15.47,599200.0,12.3923,12.4003,12.3683,12.3763,599200.0
2009-08-14 15:30:00,15.47,15.52,15.45,15.51,2240400.0,12.3763,12.4163,12.3603,12.4083,2240400.0
2009-08-14 15:40:00,15.52,15.54,15.49,15.51,1711800.0,12.4163,12.4323,12.3923,12.4083,1711800.0
2009-08-14 15:50:00,15.52,15.55,15.51,15.54,2638200.0,12.4163,12.4403,12.4083,12.4323,2638200.0
2009-08-17 09:30:00,15.17,15.2,15.05,15.07,1800600.0,12.1363,12.1603,12.0403,12.0563,1800600.0
2009-08-17 09:40:00,15.08,15.13,15.06,15.09,1235000.0,12.0643,12.1043,12.0483,12.0723,1235000.0
2009-08-17 09:50:00,15.09,15.2,15.08,15.16,1017600.0,12.0723,12.1603,12.0643,12.1283,1017600.0
2009-08-17 10:00:00,15.15,15.21,15.1,15.15,928200.0,12.1203,12.1683,12.0803,12.1203,928200.0
2009-08-17 10:10:00,15.15,15.17,15.08,15.13,1177600.0,12.1203,12.1363,12.0643,12.1043,1177600.0
2009-08-17 10:20:00,15.13,15.15,15.1,15.15,444800.0,12.1043,12.1203,12.0803,12.1203,444800.0
2009-08-17 10:30:00,15.15,15.16,15.1,15.13,675600.0,12.1203,12.1283,12.0803,12.1043,675600.0
2009-08-17 10:40:00,15.13,15.17,15.12,15.15,349600.0,12.1043,12.1363,12.0963,12.1203,349600.0
2009-08-17 10:50:00,15.15,15.16,15.12,15.15,219200.0,12.1203,12.1283,12.0963,12.1203,219200.0
2009-08-17 11:00:00,15.15,15.15,15.1,15.1,556600.0,12.1203,12.1203,12.0803,12.0803,556600.0
2009-08-17 11:10:00,15.11,15.11,15.06,15.06,1178200.0,12.0883,12.0883,12.0483,12.0483,1178200.0
2009-08-17 11:20:00,15.06,15.13,15.06,15.11,647200.0,12.0483,12.1043,12.0483,12.0883,647200.0
2009-08-17 11:30:00,15.11,15.12,15.08,15.12,466200.0,12.0883,12.0963,12.0643,12.0963,466200.0
2009-08-17 11:40:00,15.12,15.13,15.1,15.13,715000.0,12.0963,12.1043,12.0803,12.1043,715000.0
2009-08-17 11:50:00,15.13,15.22,15.13,15.21,1891800.0,12.1043,12.1763,12.1043,12.1683,1891800.0
2009-08-17 12:00:00,15.21,15.22,15.2,15.21,1464400.0,12.1683,12.1763,12.1603,12.1683,1464400.0
2009-08-17 12:10:00,15.21,15.24,15.2,15.2,699600.0,12.1683,12.1923,12.1603,12.1603,699600.0
2009-08-17 12:20:00,15.2,15.21,15.17,15.18,406000.0,12.1603,12.1683,12.1363,12.1443,406000.0
2009-08-17 12:30:00,15.18,15.19,15.16,15.17,191800.0,12.1443,12.1523,12.1283,12.1363,191800.0
2009-08-17 12:40:00,15.17,15.21,15.15,15.21,831000.0,12.1363,12.1683,12.1203,12.1683,831000.0
2009-08-17 12:50:00,15.2,15.21,15.17,15.17,1341200.0,12.1603,12.1683,12.1363,12.1363,1341200.0
2009-08-17 13:00:00,15.17,15.17,15.13,15.14,598200.0,12.1363,12.1363,12.1043,12.1123,598200.0
2009-08-17 13:10:00,15.14,15.17,15.14,15.17,264000.0,12.1123,12.1363,12.1123,12.1363,264000.0
2009-08-17 13:20:00,15.17,15.17,15.15,15.17,188200.0,12.1363,12.1363,12.1203,12.1363,188200.0
2009-08-17 13:30:00,15.17,15.17,15.15,15.15,217200.0,12.1363,12.1363,12.1203,12.1203,217200.0
2009-08-17 13:40:00,15.16,15.17,15.13,15.16,468000.0,12.1283,12.1363,12.1043,12.1283,468000.0
2009-08-17 13:50:00,15.17,15.22,15.15,15.21,803000.0,12.1363,12.1763,12.1203,12.1683,803000.0
2009-08-17 14:00:00,15.21,15.21,15.17,15.18,174400.0,12.1683,12.1683,12.1363,12.1443,174400.0
2009-08-17 14:10:00,15.18,15.19,15.18,15.19,125000.0,12.1443,12.1523,12.1443,12.1523,125000.0
2009-08-17 14:20:00,15.19,15.19,15.14,15.15,920400.0,12.1523,12.1523,12.1123,12.1203,920400.0
2009-08-17 14:30:00,15.16,15.18,15.16,15.17,1267600.0,12.1283,12.1443,12.1283,12.1363,1267600.0
2009-08-17 14:40:00,15.17,15.18,15.13,15.13,214600.0,12.1363,12.1443,12.1043,12.1043,214600.0
2009-08-17 14:50:00,15.13,15.13,15.09,15.12,1918000.0,12.1043,12.1043,12.0723,12.0963,1918000.0
2009-08-17 15:00:00,15.12,15.14,15.12,15.12,298200.0,12.0963,12.1123,12.0963,12.0963,298200.0
2009-08-17 15:10:00,15.12,15.16,15.08,15.15,2679200.0,12.0963,12.1283,12.0643,12.1203,2679200.0
2009-08-17 15:20:00,15.15,15.17,15.1,15.12,449800.0,12.1203,12.1363,12.0803,12.0963,449800.0
2009-08-17 15:30:00,15.12,15.13,15.11,15.13,611000.0,12.0963,12.1043,12.0883,12.1043,611000.0
2009-08-17 15:40:00,15.13,15.13,15.1,15.11,1783000.0,12.1043,12.1043,12.0803,12.0883,1783000.0
2009-08-17 15:50:00,15.11,15.14,15.09,15.12,4891400.0,12.0883,12.1123,12.0723,12.0963,4891400.0
2009-08-18 09:30:00,15.25,15.35,15.15,15.18,2331000.0,12.2003,12.2803,12.1203,12.1443,2331000.0
2009-08-18 09:40:00,15.18,15.2,15.09,15.1,1102400.0,12.1443,12.1603,12.0723,12.0803,1102400.0
2009-08-18 09:50:00,15.1,15.14,15.08,15.11,1032200.0,12.0803,12.1123,12.0643,12.0883,1032200.0
2009-08-18 10:00:00,15.11,15.25,15.1,15.22,2064800.0,12.0883,12.2003,12.0803,12.1763,2064800.0
2009-08-18 10:10:00,15.22,15.25,15.19,15.19,724200.0,12.1763,12.2003,12.1523,12.1523,724200.0
2009-08-18 10:20:00,15.19,15.22,15.16,15.17,712600.0,12.1523,12.1763,12.1283,12.1363,712600.0
2009-08-18 10:30:00,15.16,15.2,15.15,15.2,244000.0,12.1283,12.1603,12.1203,12.1603,244000.0
2009-08-18 10:40:00,15.21,15.24,15.19,15.21,432400.0,12.1683,12.1923,12.1523,12.1683,432400.0
2009-08-18 10:50:00,15.21,15.23,15.2,15.21,825600.0,12.1683,12.1843,12.1603,12.1683,825600.0
2009-08-18 11:00:00,15.22,15.24,15.22,15.24,277800.0,12.1763,12.1923,12.1763,12.1923,277800.0
2009-08-18 11:10:00,15.24,15.32,15.24,15.31,1392200.0,12.1923,12.2563,12.1923,12.2483,1392200.0
2009-08-18 11:20:00,15.31,15.36,15.3,15.34,1633000.0,12.2483,12.2883,12.2403,12.2723,1633000.0
2009-08-18 11:30:00,15.34,15.4,15.34,15.39,806600.0,12.2723,12.3203,12.2723,12.3123,806600.0
2009-08-18 11:40:00,15.39,15.39,15.35,15.35,340400.0,12.3123,12.3123,12.2803,12.2803,340400.0
2009-08-18 11:50:00,15.36,15.37,15.31,15.33,638600.0,12.2883,12.2963,12.2483,12.2643,638600.0
2009-08-18 12:00:00,15.33,15.37,15.33,15.34,684800.0,12.2643,12.2963,12.2643,12.2723,684800.0
2009-08-18 12:10:00,15.34,15.34,15.28,15.28,902800.0,12.2723,12.2723,12.2243,12.2243,902800.0
2009-08-18 12:20:00,15.28,15.31,15.28,15.3,1053000.0,12.2243,12.2483,12.2243,12.2403,1053000.0
2009-08-18 12:30:00,15.3,15.3,15.28,15.28,650400.0,12.2403,12.2403,12.2243,12.2243,650400.0
2009-08-18 12:40:00,15.28,15.31,15.28,15.31,775800.0,12.2243,12.2483,12.2243,12.2483,775800.0
2009-08-18 12:50:00,15.31,15.31,15.3,15.3,268600.0,12.2483,12.2483,12.2403,12.2403,268600.0
2009-08-18 13:00:00,15.3,15.31,15.29,15.3,461000.0,12.2403,12.2483,12.2323,12.2403,461000.0
2009-08-18 13:10:00,15.3,15.3,15.27,15.28,404400.0,12.2403,12.2403,12.2163,12.2243,404400.0
2009-08-18 13:20:00,15.28,15.29,15.28,15.29,187600.0,12.2243,12.2323,12.2243,12.2323,187600.0
2009-08-18 13:30:00,15.29,15.3,15.26,15.26,568200.0,12.2323,12.2403,12.2083,12.2083,568200.0
2009-08-18 13:40:00,15.26,15.29,15.26,15.29,285600.0,12.2083,12.2323,12.2083,12.2323,285600.0
2009-08-18 13:50:00,15.29,15.31,15.29,15.31,258600.0,12.2323,12.2483,12.2323,12.2483,258600.0
2009-08-18 14:00:00,15.31,15.33,15.3,15.3,279400.0,12.2483,12.2643,12.2403,12.2403,279400.0
2009-08-18 14:10:00,15.29,15.31,15.29,15.3,216200.0,12.2323,12.2483,12.2323,12.2403,216200.0
2009-08-18 14:20:00,15.31,15.32,15.3,15.32,304400.0,12.2483,12.2563,12.2403,12.2563,304400.0
2009-08-18 14:30:00,15.32,15.35,15.3,15.32,1100200.0,12.2563,12.2803,12.2403,12.2563,1100200.0
2009-08-18 14:40:00,15.32,15.34,15.31,15.34,381800.0,12.2563,12.2723,12.2483,12.2723,381800.0
2009-08-18 14:50:00,15.34,15.34,15.3,15.32,769200.0,12.2723,12.2723,12.2403,12.2563,769200.0
2009-08-18 15:00:00,15.32,15.34,15.32,15.33,300000.0,12.2563,12.2723,12.2563,12.2643,300000.0
2009-08-18 15:10:00,15.33,15.36,15.33,15.36,405400.0,12.2643,12.2883,12.2643,12.2883,405400.0
2009-08-18 15:20:00,15.36,15.37,15.34,15.35,450200.0,12.2883,12.2963,12.2723,12.2803,450200.0
2009-08-18 15:30:00,15.35,15.36,15.34,15.35,664600.0,12.2803,12.2883,12.2723,12.2803,664600.0
2009-08-18 15:40:00,15.35,15.37,15.35,15.36,629400.0,12.2803,12.2963,12.2803,12.2883,629400.0
2009-08-18 15:50:00,15.36,15.38,15.31,15.33,2624000.0,12.2883,12.3043,12.2483,12.2643,2624000.0
2009-08-19 09:30:00,15.14,15.28,15.07,15.25,1862800.0,12.1123,12.2243,12.0563,12.2003,1862800.0
2009-08-19 09:40:00,15.26,15.39,15.26,15.33,1754200.0,12.2083,12.3123,12.2083,12.2643,1754200.0
2009-08-19 09:50:00,15.33,15.39,15.27,15.29,1312000.0,12.2643,12.3123,12.2163,12.2323,1312000.0
2009-08-19 10:00:00,15.3,15.47,15.3,15.42,1942600.0,12.2403,12.3763,12.2403,12.3363,1942600.0
2009-08-19 10:10:00,15.42,15.44,15.35,15.38,545400.0,12.3363,12.3523,12.2803,12.3043,545400.0
2009-08-19 10:20:00,15.38,15.41,15.31,15.37,990400.0,12.3043,12.3283,12.2483,12.2963,990400.0
2009-08-19 10:30:00,15.37,15.49,15.37,15.41,1943600.0,12.2963,12.3923,12.2963,12.3283,1943600.0
2009-08-19 10:40:00,15.41,15.46,15.37,15.38,356200.0,12.3283,12.3683,12.2963,12.3043,356200.0
2009-08-19 10:50:00,15.38,15.38,15.34,15.38,1010800.0,12.3043,12.3043,12.2723,12.3043,1010800.0
2009-08-19 11:00:00,15.38,15.43,15.36,15.4,424000.0,12.3043,12.3443,12.2883,12.3203,424000.0
2009-08-19 11:10:00,15.4,15.42,15.36,15.4,421600.0,12.3203,12.3363,12.2883,12.3203,421600.0
2009-08-19 11:20:00,15.4,15.42,15.38,15.42,129800.0,12.3203,12.3363,12.3043,12.3363,129800.0
2009-08-19 11:30:00,15.43,15.44,15.38,15.4,180400.0,12.3443,12.3523,12.3043,12.3203,180400.0
2009-08-19 11:40:00,15.4,15.45,15.4,15.44,212000.0,12.3203,12.3603,12.3203,12.3523,212000.0
2009-08-19 11:50:00,15.45,15.53,15.45,15.51,582600.0,12.3603,12.4243,12.3603,12.4083,582600.0
2009-08-19 12:00:00,15.51,15.58,15.49,15.58,761400.0,12.4083,12.4643,12.3923,12.4643,761400.0
2009-08-19 12:10:00,15.58,15.61,15.54,15.55,690200.0,12.4643,12.4883,12.4323,12.4403,690200.0
2009-08-19 12:20:00,15.55,15.59,15.55,15.59,760800.0,12.4403,12.4723,12.4403,12.4723,760800.0
2009-08-19 12:30:00,15.59,15.61,15.56,15.6,378600.0,12.4723,12.4883,12.4483,12.4803,378600.0
2009-08-19 12:40:00,15.59,15.59,15.55,15.56,225200.0,12.4723,12.4723,12.4403,12.4483,225200.0
2009-08-19 12:50:00,15.56,15.59,15.56,15.56,204600.0,12.4483,12.4723,12.4483,12.4483,204600.0
2009-08-19 13:00:00,15.56,15.56,15.52,15.56,665400.0,12.4483,12.4483,12.4163,12.4483,665400.0
2009-08-19 13:10:00,15.56,15.61,15.56,15.61,615600.0,12.4483,12.4883,12.4483,12.4883,615600.0
2009-08-19 13:20:00,15.61,15.61,15.59,15.59,91400.0,12.4883,12.4883,12.4723,12.4723,91400.0
2009-08-19 13:30:00,15.59,15.59,15.55,15.58,419200.0,12.4723,12.4723,12.4403,12.4643,419200.0
2009-08-19 13:40:00,15.57,15.58,15.56,15.58,79200.0,12.4563,12.4643,12.4483,12.4643,79200.0
2009-08-19 13:50:00,15.58,15.58,15.56,15.56,203000.0,12.4643,12.4643,12.4483,12.4483,203000.0
2009-08-19 14:00:00,15.56,15.58,15.54,15.54,306000.0,12.4483,12.4643,12.4323,12.4323,306000.0
2009-08-19 14:10:00,15.54,15.54,15.53,15.54,205200.0,12.4323,12.4323,12.4243,12.4323,205200.0
2009-08-19 14:20:00,15.54,15.54,15.52,15.53,129600.0,12.4323,12.4323,12.4163,12.4243,129600.0
2009-08-19 14:30:00,15.53,15.54,15.52,15.52,105400.0,12.4243,12.4323,12.4163,12.4163,105400.0
2009-08-19 14:40:00,15.52,15.53,15.51,15.53,167600.0,12.4163,12.4243,12.4083,12.4243,167600.0
2009-08-19 14:50:00,15.53,15.55,15.5,15.54,597400.0,12.4243,12.4403,12.4003,12.4323,597400.0
2009-08-19 15:00:00,15.54,15.54,15.46,15.47,637000.0,12.4323,12.4323,12.3683,12.3763,637000.0
2009-08-19 15:10:00,15.47,15.47,15.43,15.47,788200.0,12.3763,12.3763,12.3443,12.3763,788200.0
2009-08-19 15:20:00,15.47,15.5,15.47,15.48,532400.0,12.3763,12.4003,12.3763,12.3843,532400.0
2009-08-19 15:30:00,15.49,15.53,15.47,15.53,369400.0,12.3923,12.4243,12.3763,12.4243,369400.0
2009-08-19 15:40:00,15.53,15.54,15.51,15.52,734000.0,12.4243,12.4323,12.4083,12.4163,734000.0
2009-08-19 15:50:00,15.52,15.56,15.52,15.56,2568600.0,12.4163,12.4483,12.4163,12.4483,2568600.0
2009-08-20 09:30:00,15.47,15.61,15.47,15.59,1404800.0,12.3763,12.4883,12.3763,12.4723,1404800.0
2009-08-20 09:40:00,15.59,15.65,15.52,15.55,874600.0,12.4723,12.5203,12.4163,12.4403,874600.0
2009-08-20 09:50:00,15.55,15.58,15.52,15.54,1078000.0,12.4403,12.4643,12.4163,12.4323,1078000.0
2009-08-20 10:00:00,15.54,15.58,15.49,15.5,1951000.0,12.4323,12.4643,12.3923,12.4003,1951000.0
2009-08-20 10:10:00,15.5,15.5,15.46,15.46,831400.0,12.4003,12.4003,12.3683,12.3683,831400.0
2009-08-20 10:20:00,15.46,15.48,15.44,15.47,696800.0,12.3683,12.3843,12.3523,12.3763,696800.0
2009-08-20 10:30:00,15.47,15.53,15.47,15.52,1126400.0,12.3763,12.4243,12.3763,12.4163,1126400.0
2009-08-20 10:40:00,15.52,15.57,15.52,15.54,435600.0,12.4163,12.4563,12.4163,12.4323,435600.0
2009-08-20 10:50:00,15.54,15.54,15.47,15.47,444800.0,12.4323,12.4323,12.3763,12.3763,444800.0
2009-08-20 11:00:00,15.47,15.47,15.42,15.44,1597200.0,12.3763,12.3763,12.3363,12.3523,1597200.0
2009-08-20 11:10:00,15.44,15.46,15.38,15.42,1200200.0,12.3523,12.3683,12.3043,12.3363,1200200.0
2009-08-20 11:20:00,15.42,15.42,15.4,15.41,439600.0,12.3363,12.3363,12.3203,12.3283,439600.0
2009-08-20 11:30:00,15.41,15.44,15.4,15.43,350600.0,12.3283,12.3523,12.3203,12.3443,350600.0
2009-08-20 11:40:00,15.43,15.44,15.42,15.42,67000.0,12.3443,12.3523,12.3363,12.3363,67000.0
2009-08-20 11:50:00,15.42,15.45,15.42,15.43,114200.0,12.3363,12.3603,12.3363,12.3443,114200.0
2009-08-20 12:00:00,15.43,15.46,15.43,15.45,75000.0,12.3443,12.3683,12.3443,12.3603,75000.0
2009-08-20 12:10:00,15.45,15.46,15.44,15.46,123000.0,12.3603,12.3683,12.3523,12.3683,123000.0
2009-08-20 12:20:00,15.46,15.47,15.45,15.47,86000.0,12.3683,12.3763,12.3603,12.3763,86000.0
2009-08-20 12:30:00,15.47,15.49,15.47,15.47,165200.0,12.3763,12.3923,12.3763,12.3763,165200.0
2009-08-20 12:40:00,15.47,15.55,15.47,15.55,853400.0,12.3763,12.4403,12.3763,12.4403,853400.0
2009-08-20 12:50:00,15.55,15.55,15.53,15.54,268200.0,12.4403,12.4403,12.4243,12.4323,268200.0
2009-08-20 13:00:00,15.54,15.55,15.53,15.54,193800.0,12.4323,12.4403,12.4243,12.4323,193800.0
2009-08-20 13:10:00,15.53,15.54,15.52,15.52,108800.0,12.4243,12.4323,12.4163,12.4163,108800.0
2009-08-20 13:20:00,15.52,15.54,15.51,15.54,154200.0,12.4163,12.4323,12.4083,12.4323,154200.0
2009-08-20 13:30:00,15.53,15.55,15.53,15.53,51600.0,12.4243,12.4403,12.4243,12.4243,51600.0
2009-08-20 13:40:00,15.53,15.54,15.47,15.49,967000.0,12.4243,12.4323,12.3763,12.3923,967000.0
2009-08-20 13:50:00,15.49,15.52,15.49,15.51,102400.0,12.3923,12.4163,12.3923,12.4083,102400.0
2009-08-20 14:00:00,15.51,15.52,15.49,15.5,183600.0,12.4083,12.4163,12.3923,12.4003,183600.0
2009-08-20 14:10:00,15.5,15.52,15.5,15.51,172600.0,12.4003,12.4163,12.4003,12.4083,172600.0
2009-08-20 14:20:00,15.51,15.53,15.49,15.51,221400.0,12.4083,12.4243,12.3923,12.4083,221400.0
2009-08-20 14:30:00,15.52,15.52,15.49,15.51,271600.0,12.4163,12.4163,12.3923,12.4083,271600.0
2009-08-20 14:40:00,15.51,15.52,15.49,15.52,143200.0,12.4083,12.4163,12.3923,12.4163,143200.0
2009-08-20 14:50:00,15.51,15.54,15.51,15.53,256800.0,12.4083,12.4323,12.4083,12.4243,256800.0
2009-08-20 15:00:00,15.53,15.58,15.53,15.56,507800.0,12.4243,12.4643,12.4243,12.4483,507800.0
2009-08-20 15:10:00,15.56,15.58,15.56,15.58,131200.0,12.4483,12.4643,12.4483,12.4643,131200.0
2009-08-20 15:20:00,15.58,15.6,15.55,15.59,872400.0,12.4643,12.4803,12.4403,12.4723,872400.0
2009-08-20 15:30:00,15.6,15.63,15.59,15.6,763400.0,12.4803,12.5043,12.4723,12.4803,763400.0
2009-08-20 15:40:00,15.6,15.61,15.58,15.58,932400.0,12.4803,12.4883,12.4643,12.4643,932400.0
2009-08-20 15:50:00,15.59,15.59,15.56,15.59,931400.0,12.4723,12.4723,12.4483,12.4723,931400.0
2009-08-21 09:30:00,15.74,15.77,15.64,15.69,1257600.0,12.5923,12.6163,12.5123,12.5523,1257600.0
2009-08-21 09:40:00,15.69,15.72,15.65,15.67,302400.0,12.5523,12.5763,12.5203,12.5363,302400.0
2009-08-21 09:50:00,15.67,15.72,15.63,15.72,535800.0,12.5363,12.5763,12.5043,12.5763,535800.0
2009-08-21 10:00:00,15.72,15.9,15.72,15.84,2330000.0,12.5763,12.7203,12.5763,12.6723,2330000.0
2009-08-21 10:10:00,15.84,15.9,15.81,15.89,631200.0,12.6723,12.7203,12.6483,12.7123,631200.0
2009-08-21 10:20:00,15.9,15.9,15.86,15.86,429400.0,12.7203,12.7203,12.6883,12.6883,429400.0
2009-08-21 10:30:00,15.86,15.9,15.86,15.88,579400.0,12.6883,12.7203,12.6883,12.7043,579400.0
2009-08-21 10:40:00,15.88,15.9,15.81,15.84,606400.0,12.7043,12.7203,12.6483,12.6723,606400.0
2009-08-21 10:50:00,15.83,15.86,15.81,15.83,423400.0,12.6643,12.6883,12.6483,12.6643,423400.0
2009-08-21 11:00:00,15.84,15.84,15.81,15.82,145800.0,12.6723,12.6723,12.6483,12.6563,145800.0
2009-08-21 11:10:00,15.82,15.82,15.81,15.81,149200.0,12.6563,12.6563,12.6483,12.6483,149200.0
2009-08-21 11:20:00,15.81,15.84,15.81,15.84,148600.0,12.6483,12.6723,12.6483,12.6723,148600.0
2009-08-21 11:30:00,15.84,15.87,15.83,15.87,445800.0,12.6723,12.6963,12.6643,12.6963,445800.0
2009-08-21 11:40:00,15.87,15.88,15.86,15.88,143600.0,12.6963,12.7043,12.6883,12.7043,143600.0
2009-08-21 11:50:00,15.87,15.88,15.85,15.85,76800.0,12.6963,12.7043,12.6803,12.6803,76800.0
2009-08-21 12:00:00,15.86,15.87,15.84,15.87,49400.0,12.6883,12.6963,12.6723,12.6963,49400.0
2009-08-21 12:10:00,15.87,15.87,15.86,15.86,140800.0,12.6963,12.6963,12.6883,12.6883,140800.0
2009-08-21 12:20:00,15.86,15.87,15.85,15.86,40000.0,12.6883,12.6963,12.6803,12.6883,40000.0
2009-08-21 12:30:00,15.86,15.86,15.85,15.85,31400.0,12.6883,12.6883,12.6803,12.6803,31400.0
2009-08-21 12:40:00,15.85,15.88,15.85,15.87,68400.0,12.6803,12.7043,12.6803,12.6963,68400.0
2009-08-21 12:50:00,15.87,15.87,15.85,15.85,755800.0,12.6963,12.6963,12.6803,12.6803,755800.0
2009-08-21 13:00:00,15.85,15.85,15.84,15.85,166400.0,12.6803,12.6803,12.6723,12.6803,166400.0
2009-08-21 13:10:00,15.85,15.85,15.83,15.84,86800.0,12.6803,12.6803,12.6643,12.6723,86800.0
2009-08-21 13:20:00,15.84,15.84,15.82,15.83,124600.0,12.6723,12.6723,12.6563,12.6643,124600.0
2009-08-21 13:30:00,15.83,15.83,15.8,15.8,181800.0,12.6643,12.6643,12.6403,12.6403,181800.0
2009-08-21 13:40:00,15.8,15.81,15.77,15.77,505600.0,12.6403,12.6483,12.6163,12.6163,505600.0
2009-08-21 13:50:00,15.77,15.78,15.76,15.78,311400.0,12.6163,12.6243,12.6083,12.6243,311400.0
2009-08-21 14:00:00,15.78,15.8,15.75,15.77,827800.0,12.6243,12.6403,12.6003,12.6163,827800.0
2009-08-21 14:10:00,15.77,15.79,15.76,15.79,121800.0,12.6163,12.6323,12.6083,12.6323,121800.0
2009-08-21 14:20:00,15.78,15.79,15.78,15.79,129800.0,12.6243,12.6323,12.6243,12.6323,129800.0
2009-08-21 14:30:00,15.79,15.81,15.79,15.8,131000.0,12.6323,12.6483,12.6323,12.6403,131000.0
2009-08-21 14:40:00,15.81,15.81,15.8,15.8,123200.0,12.6483,12.6483,12.6403,12.6403,123200.0
2009-08-21 14:50:00,15.8,15.8,15.79,15.8,135800.0,12.6403,12.6403,12.6323,12.6403,135800.0
2009-08-21 15:00:00,15.81,15.84,15.8,15.83,352600.0,12.6483,12.6723,12.6403,12.6643,352600.0
2009-08-21 15:10:00,15.83,15.87,15.82,15.86,335200.0,12.6643,12.6963,12.6563,12.6883,335200.0
2009-08-21 15:20:00,15.86,15.86,15.84,15.86,190600.0,12.6883,12.6883,12.6723,12.6883,190600.0
2009-08-21 15:30:00,15.86,15.87,15.83,15.85,347200.0,12.6883,12.6963,12.6643,12.6803,347200.0
2009-08-21 15:40:00,15.85,15.86,15.83,15.85,972800.0,12.6803,12.6883,12.6643,12.6803,972800.0
2009-08-21 15:50:00,15.85,15.86,15.83,15.83,1140200.0,12.6803,12.6883,12.6643,12.6643,1140200.0
2009-08-24 09:30:00,15.94,15.95,15.86,15.87,1219000.0,12.7523,12.7603,12.6883,12.6963,1219000.0
2009-08-24 09:40:00,15.87,15.87,15.79,15.79,1110400.0,12.6963,12.6963,12.6323,12.6323,1110400.0
2009-08-24 09:50:00,15.79,15.8,15.7,15.76,1297000.0,12.6323,12.6403,12.5603,12.6083,1297000.0
2009-08-24 10:00:00,15.77,15.83,15.74,15.82,717200.0,12.6163,12.6643,12.5923,12.6563,717200.0
2009-08-24 10:10:00,15.82,15.82,15.76,15.8,559400.0,12.6563,12.6563,12.6083,12.6403,559400.0
2009-08-24 10:20:00,15.79,15.8,15.76,15.79,392400.0,12.6323,12.6403,12.6083,12.6323,392400.0
2009-08-24 10:30:00,15.79,15.8,15.75,15.77,708400.0,12.6323,12.6403,12.6003,12.6163,708400.0
2009-08-24 10:40:00,15.78,15.81,15.78,15.81,102600.0,12.6243,12.6483,12.6243,12.6483,102600.0
2009-08-24 10:50:00,15.81,15.84,15.81,15.84,103400.0,12.6483,12.6723,12.6483,12.6723,103400.0
2009-08-24 11:00:00,15.84,15.84,15.8,15.81,802400.0,12.6723,12.6723,12.6403,12.6483,802400.0
2009-08-24 11:10:00,15.81,15.82,15.79,15.79,270600.0,12.6483,12.6563,12.6323,12.6323,270600.0
2009-08-24 11:20:00,15.79,15.81,15.79,15.81,97000.0,12.6323,12.6483,12.6323,12.6483,97000.0
2009-08-24 11:30:00,15.81,15.81,15.79,15.8,71000.0,12.6483,12.6483,12.6323,12.6403,71000.0
2009-08-24 11:40:00,15.79,15.79,15.77,15.78,335800.0,12.6323,12.6323,12.6163,12.6243,335800.0
2009-08-24 11:50:00,15.78,15.78,15.74,15.75,293400.0,12.6243,12.6243,12.5923,12.6003,293400.0
2009-08-24 12:00:00,15.75,15.77,15.74,15.76,83200.0,12.6003,12.6163,12.5923,12.6083,83200.0
2009-08-24 12:10:00,15.76,15.77,15.75,15.75,49800.0,12.6083,12.6163,12.6003,12.6003,49800.0
2009-08-24 12:20:00,15.75,15.77,15.75,15.76,194000.0,12.6003,12.6163,12.6003,12.6083,194000.0
2009-08-24 12:30:00,15.76,15.79,15.76,15.78,302400.0,12.6083,12.6323,12.6083,12.6243,302400.0
2009-08-24 12:40:00,15.78,15.79,15.78,15.78,128000.0,12.6243,12.6323,12.6243,12.6243,128000.0
2009-08-24 12:50:00,15.78,15.78,15.77,15.78,117200.0,12.6243,12.6243,12.6163,12.6243,117200.0
2009-08-24 13:00:00,15.78,15.78,15.71,15.71,2048200.0,12.6243,12.6243,12.5683,12.5683,2048200.0
2009-08-24 13:10:00,15.71,15.74,15.71,15.72,232800.0,12.5683,12.5923,12.5683,12.5763,232800.0
2009-08-24 13:20:00,15.72,15.73,15.69,15.69,564400.0,12.5763,12.5843,12.5523,12.5523,564400.0
2009-08-24 13:30:00,15.69,15.74,15.69,15.74,318600.0,12.5523,12.5923,12.5523,12.5923,318600.0
2009-08-24 13:40:00,15.74,15.76,15.72,15.72,496400.0,12.5923,12.6083,12.5763,12.5763,496400.0
2009-08-24 13:50:00,15.72,15.74,15.72,15.72,185800.0,12.5763,12.5923,12.5763,12.5763,185800.0
2009-08-24 14:00:00,15.72,15.72,15.71,15.72,358000.0,12.5763,12.5763,12.5683,12.5763,358000.0
2009-08-24 14:10:00,15.72,15.76,15.72,15.74,206800.0,12.5763,12.6083,12.5763,12.5923,206800.0
2009-08-24 14:20:00,15.74,15.74,15.72,15.73,90200.0,12.5923,12.5923,12.5763,12.5843,90200.0
2009-08-24 14:30:00,15.72,15.73,15.71,15.72,600400.0,12.5763,12.5843,12.5683,12.5763,600400.0
2009-08-24 14:40:00,15.72,15.72,15.69,15.7,488400.0,12.5763,12.5763,12.5523,12.5603,488400.0
2009-08-24 14:50:00,15.69,15.72,15.69,15.71,471800.0,12.5523,12.5763,12.5523,12.5683,471800.0
2009-08-24 15:00:00,15.71,15.71,15.65,15.65,1250800.0,12.5683,12.5683,12.5203,12.5203,1250800.0
2009-08-24 15:10:00,15.65,15.67,15.63,15.63,806600.0,12.5203,12.5363,12.5043,12.5043,806600.0
2009-08-24 15:20:00,15.63,15.7,15.63,15.68,317400.0,12.5043,12.5603,12.5043,12.5443,317400.0
2009-08-24 15:30:00,15.68,15.7,15.65,15.65,561000.0,12.5443,12.5603,12.5203,12.5203,561000.0
2009-08-24 15:40:00,15.65,15.67,15.62,15.63,913200.0,12.5203,12.5363,12.4963,12.5043,913200.0
2009-08-24 15:50:00,15.63,15.66,15.63,15.64,1259000.0,12.5043,12.5283,12.5043,12.5123,1259000.0
2009-08-25 09:30:00,15.74,15.85,15.69,15.83,1029800.0,12.5923,12.6803,12.5523,12.6643,1029800.0
2009-08-25 09:40:00,15.83,15.95,15.81,15.94,1271200.0,12.6643,12.7603,12.6483,12.7523,1271200.0
2009-08-25 09:50:00,15.94,16.11,15.94,16.08,2000400.0,12.7523,12.8883,12.7523,12.8643,2000400.0
2009-08-25 10:00:00,16.07,16.22,16.07,16.09,2472000.0,12.8563,12.9763,12.8563,12.8723,2472000.0
2009-08-25 10:10:00,16.1,16.11,15.92,15.94,1419600.0,12.8803,12.8883,12.7363,12.7523,1419600.0
2009-08-25 10:20:00,15.94,15.99,15.93,15.93,594000.0,12.7523,12.7923,12.7443,12.7443,594000.0
2009-08-25 10:30:00,15.93,16.03,15.92,15.99,499600.0,12.7443,12.8243,12.7363,12.7923,499600.0
2009-08-25 10:40:00,15.99,16.03,15.98,15.99,165200.0,12.7923,12.8243,12.7843,12.7923,165200.0
2009-08-25 10:50:00,15.99,16.02,15.96,15.99,394600.0,12.7923,12.8163,12.7683,12.7923,394600.0
2009-08-25 11:00:00,16.0,16.02,16.0,16.0,283400.0,12.8003,12.8163,12.8003,12.8003,283400.0
2009-08-25 11:10:00,16.0,16.0,15.99,16.0,145000.0,12.8003,12.8003,12.7923,12.8003,145000.0
2009-08-25 11:20:00,15.99,16.03,15.99,16.02,285400.0,12.7923,12.8243,12.7923,12.8163,285400.0
2009-08-25 11:30:00,16.03,16.06,16.02,16.04,765200.0,12.8243,12.8483,12.8163,12.8323,765200.0
2009-08-25 11:40:00,16.04,16.1,16.04,16.08,741000.0,12.8323,12.8803,12.8323,12.8643,741000.0
2009-08-25 11:50:00,16.08,16.1,16.08,16.09,269800.0,12.8643,12.8803,12.8643,12.8723,269800.0
2009-08-25 12:00:00,16.09,16.11,16.09,16.1,347000.0,12.8723,12.8883,12.8723,12.8803,347000.0
2009-08-25 12:10:00,16.1,16.1,16.08,16.09,248800.0,12.8803,12.8803,12.8643,12.8723,248800.0
2009-08-25 12:20:00,16.09,16.13,16.09,16.11,293400.0,12.8723,12.9043,12.8723,12.8883,293400.0
2009-08-25 12:30:00,16.12,16.14,16.11,16.11,204000.0,12.8963,12.9123,12.8883,12.8883,204000.0
2009-08-25 12:40:00,16.11,16.11,16.1,16.11,172200.0,12.8883,12.8883,12.8803,12.8883,172200.0
2009-08-25 12:50:00,16.11,16.11,16.05,16.06,435000.0,12.8883,12.8883,12.8403,12.8483,435000.0
2009-08-25 13:00:00,16.06,16.09,16.05,16.05,350600.0,12.8483,12.8723,12.8403,12.8403,350600.0
2009-08-25 13:10:00,16.05,16.06,15.99,16.0,337400.0,12.8403,12.8483,12.7923,12.8003,337400.0
2009-08-25 13:20:00,16.0,16.03,15.96,15.99,466000.0,12.8003,12.8243,12.7683,12.7923,466000.0
2009-08-25 13:30:00,15.99,16.06,15.99,16.05,414200.0,12.7923,12.8483,12.7923,12.8403,414200.0
2009-08-25 13:40:00,16.05,16.05,16.02,16.03,96600.0,12.8403,12.8403,12.8163,12.8243,96600.0
2009-08-25 13:50:00,16.03,16.03,16.0,16.02,132600.0,12.8243,12.8243,12.8003,12.8163,132600.0
2009-08-25 14:00:00,16.02,16.07,16.0,16.06,292400.0,12.8163,12.8563,12.8003,12.8483,292400.0
2009-08-25 14:10:00,16.06,16.09,16.06,16.09,286600.0,12.8483,12.8723,12.8483,12.8723,286600.0
2009-08-25 14:20:00,16.08,16.09,16.05,16.06,391400.0,12.8643,12.8723,12.8403,12.8483,391400.0
2009-08-25 14:30:00,16.06,16.06,15.97,15.99,851800.0,12.8483,12.8483,12.7763,12.7923,851800.0
2009-08-25 14:40:00,15.99,16.0,15.97,15.99,807000.0,12.7923,12.8003,12.7763,12.7923,807000.0
2009-08-25 14:50:00,15.99,16.02,15.99,16.02,346800.0,12.7923,12.8163,12.7923,12.8163,346800.0
2009-08-25 15:00:00,16.03,16.05,16.01,16.01,479200.0,12.8243,12.8403,12.8083,12.8083,479200.0
2009-08-25 15:10:00,16.01,16.05,16.01,16.03,409000.0,12.8083,12.8403,12.8083,12.8243,409000.0
2009-08-25 15:20:00,16.03,16.07,16.02,16.05,761600.0,12.8243,12.8563,12.8163,12.8403,761600.0
2009-08-25 15:30:00,16.05,16.05,15.99,16.01,232600.0,12.8403,12.8403,12.7923,12.8083,232600.0
2009-08-25 15:40:00,16.01,16.01,15.97,15.99,706600.0,12.8083,12.8083,12.7763,12.7923,706600.0
2009-08-25 15:50:00,15.99,16.02,15.97,15.98,1544000.0,12.7923,12.8163,12.7763,12.7843,1544000.0
2009-08-26 09:30:00,16.05,16.11,15.92,16.06,1019400.0,12.8403,12.8883,12.7363,12.8483,1019400.0
2009-08-26 09:40:00,16.06,16.14,16.03,16.04,1437400.0,12.8483,12.9123,12.8243,12.8323,1437400.0
2009-08-26 09:50:00,16.04,16.19,16.0,16.18,2375600.0,12.8323,12.9523,12.8003,12.9443,2375600.0
2009-08-26 10:00:00,16.18,16.28,16.18,16.27,2553200.0,12.9443,13.0243,12.9443,13.0163,2553200.0
2009-08-26 10:10:00,16.27,16.33,16.24,16.29,1394400.0,13.0163,13.0643,12.9923,13.0323,1394400.0
2009-08-26 10:20:00,16.29,16.31,16.18,16.19,888600.0,13.0323,13.0483,12.9443,12.9523,888600.0
2009-08-26 10:30:00,16.19,16.3,16.17,16.27,2630600.0,12.9523,13.0403,12.9363,13.0163,2630600.0
2009-08-26 10:40:00,16.27,16.28,16.18,16.2,574200.0,13.0163,13.0243,12.9443,12.9603,574200.0
2009-08-26 10:50:00,16.21,16.21,16.16,16.18,420400.0,12.9683,12.9683,12.9283,12.9443,420400.0
2009-08-26 11:00:00,16.18,16.2,16.09,16.09,607200.0,12.9443,12.9603,12.8723,12.8723,607200.0
2009-08-26 11:10:00,16.09,16.1,16.05,16.1,429200.0,12.8723,12.8803,12.8403,12.8803,429200.0
2009-08-26 11:20:00,16.1,16.1,16.02,16.09,866600.0,12.8803,12.8803,12.8163,12.8723,866600.0
2009-08-26 11:30:00,16.09,16.11,16.06,16.07,343800.0,12.8723,12.8883,12.8483,12.8563,343800.0
2009-08-26 11:40:00,16.08,16.12,16.08,16.12,80400.0,12.8643,12.8963,12.8643,12.8963,80400.0
2009-08-26 11:50:00,16.13,16.15,16.11,16.12,158200.0,12.9043,12.9203,12.8883,12.8963,158200.0
2009-08-26 12:00:00,16.12,16.12,16.09,16.11,118000.0,12.8963,12.8963,12.8723,12.8883,118000.0
2009-08-26 12:10:00,16.1,16.15,16.1,16.15,112200.0,12.8803,12.9203,12.8803,12.9203,112200.0
2009-08-26 12:20:00,16.15,16.21,16.15,16.18,1073400.0,12.9203,12.9683,12.9203,12.9443,1073400.0
2009-08-26 12:30:00,16.18,16.19,16.13,16.14,76400.0,12.9443,12.9523,12.9043,12.9123,76400.0
2009-08-26 12:40:00,16.14,16.14,16.13,16.14,58800.0,12.9123,12.9123,12.9043,12.9123,58800.0
2009-08-26 12:50:00,16.13,16.13,16.11,16.12,108800.0,12.9043,12.9043,12.8883,12.8963,108800.0
2009-08-26 13:00:00,16.12,16.13,16.03,16.08,259800.0,12.8963,12.9043,12.8243,12.8643,259800.0
2009-08-26 13:10:00,16.08,16.09,16.05,16.06,115800.0,12.8643,12.8723,12.8403,12.8483,115800.0
2009-08-26 13:20:00,16.06,16.1,16.06,16.1,155000.0,12.8483,12.8803,12.8483,12.8803,155000.0
2009-08-26 13:30:00,16.09,16.12,16.08,16.11,110600.0,12.8723,12.8963,12.8643,12.8883,110600.0
2009-08-26 13:40:00,16.12,16.12,16.11,16.11,36400.0,12.8963,12.8963,12.8883,12.8883,36400.0
2009-08-26 13:50:00,16.11,16.16,16.1,16.16,114200.0,12.8883,12.9283,12.8803,12.9283,114200.0
2009-08-26 14:00:00,16.16,16.17,16.13,16.13,264200.0,12.9283,12.9363,12.9043,12.9043,264200.0
2009-08-26 14:10:00,16.13,16.13,16.11,16.12,47600.0,12.9043,12.9043,12.8883,12.8963,47600.0
2009-08-26 14:20:00,16.12,16.14,16.1,16.12,84600.0,12.8963,12.9123,12.8803,12.8963,84600.0
2009-08-26 14:30:00,16.12,16.14,16.09,16.11,440200.0,12.8963,12.9123,12.8723,12.8883,440200.0
2009-08-26 14:40:00,16.11,16.14,16.1,16.14,192000.0,12.8883,12.9123,12.8803,12.9123,192000.0
2009-08-26 14:50:00,16.13,16.13,16.08,16.1,241200.0,12.9043,12.9043,12.8643,12.8803,241200.0
2009-08-26 15:00:00,16.09,16.11,16.08,16.1,271800.0,12.8723,12.8883,12.8643,12.8803,271800.0
2009-08-26 15:10:00,16.1,16.11,16.08,16.09,415200.0,12.8803,12.8883,12.8643,12.8723,415200.0
2009-08-26 15:20:00,16.1,16.12,16.09,16.1,247000.0,12.8803,12.8963,12.8723,12.8803,247000.0
2009-08-26 15:30:00,16.09,16.11,16.08,16.11,628000.0,12.8723,12.8883,12.8643,12.8883,628000.0
2009-08-26 15:40:00,16.11,16.11,16.08,16.1,1469000.0,12.8883,12.8883,12.8643,12.8803,1469000.0
2009-08-26 15:50:00,16.1,16.13,16.1,16.11,1249600.0,12.8803,12.9043,12.8803,12.8883,1249600.0
2009-08-27 09:30:00,16.16,16.25,16.08,16.2,1311600.0,12.9283,13.0003,12.8643,12.9603,1311600.0
2009-08-27 09:40:00,16.19,16.27,16.11,16.13,1420000.0,12.9523,13.0163,12.8883,12.9043,1420000.0
2009-08-27 09:50:00,16.12,16.13,15.97,15.99,1185000.0,12.8963,12.9043,12.7763,12.7923,1185000.0
2009-08-27 10:00:00,15.99,15.99,15.88,15.93,1326800.0,12.7923,12.7923,12.7043,12.7443,1326800.0
2009-08-27 10:10:00,15.93,16.06,15.93,16.06,764400.0,12.7443,12.8483,12.7443,12.8483,764400.0
2009-08-27 10:20:00,16.07,16.09,16.04,16.07,518400.0,12.8563,12.8723,12.8323,12.8563,518400.0
2009-08-27 10:30:00,16.07,16.1,16.03,16.03,208200.0,12.8563,12.8803,12.8243,12.8243,208200.0
2009-08-27 10:40:00,16.03,16.05,16.03,16.04,182600.0,12.8243,12.8403,12.8243,12.8323,182600.0
2009-08-27 10:50:00,16.04,16.05,16.02,16.02,424600.0,12.8323,12.8403,12.8163,12.8163,424600.0
2009-08-27 11:00:00,16.02,16.03,15.99,16.03,394000.0,12.8163,12.8243,12.7923,12.8243,394000.0
2009-08-27 11:10:00,16.03,16.04,16.01,16.02,77200.0,12.8243,12.8323,12.8083,12.8163,77200.0
2009-08-27 11:20:00,16.02,16.08,16.0,16.08,262600.0,12.8163,12.8643,12.8003,12.8643,262600.0
2009-08-27 11:30:00,16.08,16.08,16.02,16.02,111400.0,12.8643,12.8643,12.8163,12.8163,111400.0
2009-08-27 11:40:00,16.03,16.07,16.02,16.06,98200.0,12.8243,12.8563,12.8163,12.8483,98200.0
2009-08-27 11:50:00,16.06,16.1,16.04,16.1,267400.0,12.8483,12.8803,12.8323,12.8803,267400.0
2009-08-27 12:00:00,16.1,16.1,16.05,16.06,317600.0,12.8803,12.8803,12.8403,12.8483,317600.0
2009-08-27 12:10:00,16.06,16.1,16.06,16.08,168200.0,12.8483,12.8803,12.8483,12.8643,168200.0
2009-08-27 12:20:00,16.09,16.16,16.08,16.16,492600.0,12.8723,12.9283,12.8643,12.9283,492600.0
2009-08-27 12:30:00,16.16,16.16,16.11,16.13,195800.0,12.9283,12.9283,12.8883,12.9043,195800.0
2009-08-27 12:40:00,16.12,16.14,16.08,16.08,453000.0,12.8963,12.9123,12.8643,12.8643,453000.0
2009-08-27 12:50:00,16.08,16.1,16.08,16.1,60400.0,12.8643,12.8803,12.8643,12.8803,60400.0
2009-08-27 13:00:00,16.1,16.11,16.09,16.1,100200.0,12.8803,12.8883,12.8723,12.8803,100200.0
2009-08-27 13:10:00,16.1,16.1,16.06,16.07,150400.0,12.8803,12.8803,12.8483,12.8563,150400.0
2009-08-27 13:20:00,16.07,16.09,16.06,16.09,83600.0,12.8563,12.8723,12.8483,12.8723,83600.0
2009-08-27 13:30:00,16.09,16.17,16.09,16.12,419000.0,12.8723,12.9363,12.8723,12.8963,419000.0
2009-08-27 13:40:00,16.12,16.15,16.1,16.13,119400.0,12.8963,12.9203,12.8803,12.9043,119400.0
2009-08-27 13:50:00,16.13,16.18,16.11,16.15,121200.0,12.9043,12.9443,12.8883,12.9203,121200.0
2009-08-27 14:00:00,16.16,16.2,16.16,16.18,201000.0,12.9283,12.9603,12.9283,12.9443,201000.0
2009-08-27 14:10:00,16.18,16.2,16.18,16.19,120800.0,12.9443,12.9603,12.9443,12.9523,120800.0
2009-08-27 14:20:00,16.19,16.22,16.18,16.21,103200.0,12.9523,12.9763,12.9443,12.9683,103200.0
2009-08-27 14:30:00,16.21,16.27,16.21,16.25,292000.0,12.9683,13.0163,12.9683,13.0003,292000.0
2009-08-27 14:40:00,16.25,16.27,16.22,16.22,421600.0,13.0003,13.0163,12.9763,12.9763,421600.0
2009-08-27 14:50:00,16.23,16.23,16.2,16.21,354800.0,12.9843,12.9843,12.9603,12.9683,354800.0
2009-08-27 15:00:00,16.21,16.22,16.2,16.21,485800.0,12.9683,12.9763,12.9603,12.9683,485800.0
2009-08-27 15:10:00,16.21,16.23,16.2,16.22,473800.0,12.9683,12.9843,12.9603,12.9763,473800.0
2009-08-27 15:20:00,16.22,16.24,16.18,16.18,591800.0,12.9763,12.9923,12.9443,12.9443,591800.0
2009-08-27 15:30:00,16.18,16.2,16.17,16.18,504200.0,12.9443,12.9603,12.9363,12.9443,504200.0
2009-08-27 15:40:00,16.18,16.19,16.15,16.16,1517800.0,12.9443,12.9523,12.9203,12.9283,1517800.0
2009-08-27 15:50:00,16.16,16.18,16.16,16.17,1181600.0,12.9283,12.9443,12.9283,12.9363,1181600.0
2009-08-28 09:30:00,16.37,16.41,16.28,16.38,1594800.0,13.0963,13.1283,13.0243,13.1043,1594800.0
2009-08-28 09:40:00,16.38,16.4,16.21,16.27,1529200.0,13.1043,13.1203,12.9683,13.0163,1529200.0
2009-08-28 09:50:00,16.27,16.27,16.16,16.18,1657600.0,13.0163,13.0163,12.9283,12.9443,1657600.0
2009-08-28 10:00:00,16.18,16.27,16.17,16.25,1008400.0,12.9443,13.0163,12.9363,13.0003,1008400.0
2009-08-28 10:10:00,16.25,16.29,16.22,16.26,530200.0,13.0003,13.0323,12.9763,13.0083,530200.0
2009-08-28 10:20:00,16.25,16.27,16.16,16.2,553400.0,13.0003,13.0163,12.9283,12.9603,553400.0
2009-08-28 10:30:00,16.2,16.22,16.14,16.22,857000.0,12.9603,12.9763,12.9123,12.9763,857000.0
2009-08-28 10:40:00,16.23,16.24,16.17,16.24,253400.0,12.9843,12.9923,12.9363,12.9923,253400.0
2009-08-28 10:50:00,16.24,16.25,16.15,16.17,1091000.0,12.9923,13.0003,12.9203,12.9363,1091000.0
2009-08-28 11:00:00,16.18,16.19,16.11,16.16,663600.0,12.9443,12.9523,12.8883,12.9283,663600.0
2009-08-28 11:10:00,16.16,16.17,16.11,16.17,249000.0,12.9283,12.9363,12.8883,12.9363,249000.0
2009-08-28 11:20:00,16.17,16.21,16.17,16.21,41800.0,12.9363,12.9683,12.9363,12.9683,41800.0
2009-08-28 11:30:00,16.21,16.28,16.21,16.24,673800.0,12.9683,13.0243,12.9683,12.9923,673800.0
2009-08-28 11:40:00,16.23,16.25,16.22,16.24,265000.0,12.9843,13.0003,12.9763,12.9923,265000.0
2009-08-28 11:50:00,16.24,16.25,16.22,16.25,282000.0,12.9923,13.0003,12.9763,13.0003,282000.0
2009-08-28 12:00:00,16.25,16.26,16.22,16.22,225400.0,13.0003,13.0083,12.9763,12.9763,225400.0
2009-08-28 12:10:00,16.21,16.21,16.18,16.18,1414600.0,12.9683,12.9683,12.9443,12.9443,1414600.0
2009-08-28 12:20:00,16.18,16.18,16.13,16.14,560200.0,12.9443,12.9443,12.9043,12.9123,560200.0
2009-08-28 12:30:00,16.14,16.19,16.14,16.19,293600.0,12.9123,12.9523,12.9123,12.9523,293600.0
2009-08-28 12:40:00,16.19,16.19,16.17,16.18,157600.0,12.9523,12.9523,12.9363,12.9443,157600.0
2009-08-28 12:50:00,16.18,16.18,16.14,16.15,192200.0,12.9443,12.9443,12.9123,12.9203,192200.0
2009-08-28 13:00:00,16.16,16.2,16.16,16.2,425600.0,12.9283,12.9603,12.9283,12.9603,425600.0
2009-08-28 13:10:00,16.2,16.24,16.2,16.21,579200.0,12.9603,12.9923,12.9603,12.9683,579200.0
2009-08-28 13:20:00,16.21,16.25,16.2,16.22,961800.0,12.9683,13.0003,12.9603,12.9763,961800.0
2009-08-28 13:30:00,16.23,16.25,16.23,16.25,470800.0,12.9843,13.0003,12.9843,13.0003,470800.0
2009-08-28 13:40:00,16.25,16.25,16.24,16.25,262400.0,13.0003,13.0003,12.9923,13.0003,262400.0
2009-08-28 13:50:00,16.25,16.25,16.23,16.23,36200.0,13.0003,13.0003,12.9843,12.9843,36200.0
2009-08-28 14:00:00,16.23,16.23,16.18,16.2,585800.0,12.9843,12.9843,12.9443,12.9603,585800.0
2009-08-28 14:10:00,16.21,16.25,16.2,16.24,421000.0,12.9683,13.0003,12.9603,12.9923,421000.0
2009-08-28 14:20:00,16.24,16.25,16.23,16.25,551000.0,12.9923,13.0003,12.9843,13.0003,551000.0
2009-08-28 14:30:00,16.25,16.25,16.2,16.24,145400.0,13.0003,13.0003,12.9603,12.9923,145400.0
2009-08-28 14:40:00,16.24,16.25,16.22,16.24,75200.0,12.9923,13.0003,12.9763,12.9923,75200.0
2009-08-28 14:50:00,16.24,16.27,16.24,16.25,108000.0,12.9923,13.0163,12.9923,13.0003,108000.0
2009-08-28 15:00:00,16.25,16.27,16.23,16.25,116000.0,13.0003,13.0163,12.9843,13.0003,116000.0
2009-08-28 15:10:00,16.25,16.27,16.25,16.27,189600.0,13.0003,13.0163,13.0003,13.0163,189600.0
2009-08-28 15:20:00,16.27,16.3,16.27,16.29,133800.0,13.0163,13.0403,13.0163,13.0323,133800.0
2009-08-28 15:30:00,16.29,16.31,16.24,16.25,257000.0,13.0323,13.0483,12.9923,13.0003,257000.0
2009-08-28 15:40:00,16.26,16.29,16.24,16.26,347800.0,13.0083,13.0323,12.9923,13.0083,347800.0
2009-08-28 15:50:00,16.26,16.29,16.25,16.29,899800.0,13.0083,13.0323,13.0003,13.0323,899800.0
2009-08-31 09:30:00,16.13,16.18,16.05,16.15,701400.0,12.9043,12.9443,12.8403,12.9203,701400.0
2009-08-31 09:40:00,16.15,16.15,16.0,16.02,628400.0,12.9203,12.9203,12.8003,12.8163,628400.0
2009-08-31 09:50:00,16.03,16.06,15.95,16.03,1061200.0,12.8243,12.8483,12.7603,12.8243,1061200.0
2009-08-31 10:00:00,16.03,16.03,15.96,15.99,438400.0,12.8243,12.8243,12.7683,12.7923,438400.0
2009-08-31 10:10:00,15.99,16.05,15.96,16.02,779400.0,12.7923,12.8403,12.7683,12.8163,779400.0
2009-08-31 10:20:00,16.03,16.05,15.93,15.99,532600.0,12.8243,12.8403,12.7443,12.7923,532600.0
2009-08-31 10:30:00,15.99,16.02,15.93,16.02,383200.0,12.7923,12.8163,12.7443,12.8163,383200.0
2009-08-31 10:40:00,16.03,16.09,16.03,16.07,564800.0,12.8243,12.8723,12.8243,12.8563,564800.0
2009-08-31 10:50:00,16.07,16.11,16.04,16.09,123800.0,12.8563,12.8883,12.8323,12.8723,123800.0
2009-08-31 11:00:00,16.08,16.09,16.02,16.05,376800.0,12.8643,12.8723,12.8163,12.8403,376800.0
2009-08-31 11:10:00,16.05,16.06,16.02,16.02,78600.0,12.8403,12.8483,12.8163,12.8163,78600.0
2009-08-31 11:20:00,16.02,16.07,15.99,16.02,164800.0,12.8163,12.8563,12.7923,12.8163,164800.0
2009-08-31 11:30:00,16.02,16.06,16.01,16.05,188000.0,12.8163,12.8483,12.8083,12.8403,188000.0
2009-08-31 11:40:00,16.06,16.07,16.03,16.03,310200.0,12.8483,12.8563,12.8243,12.8243,310200.0
2009-08-31 11:50:00,16.03,16.05,16.03,16.05,381600.0,12.8243,12.8403,12.8243,12.8403,381600.0
2009-08-31 12:00:00,16.05,16.07,16.03,16.03,141600.0,12.8403,12.8563,12.8243,12.8243,141600.0
2009-08-31 12:10:00,16.03,16.06,16.03,16.05,204400.0,12.8243,12.8483,12.8243,12.8403,204400.0
2009-08-31 12:20:00,16.05,16.07,16.04,16.04,133400.0,12.8403,12.8563,12.8323,12.8323,133400.0
2009-08-31 12:30:00,16.04,16.05,15.99,16.02,229400.0,12.8323,12.8403,12.7923,12.8163,229400.0
2009-08-31 12:40:00,16.02,16.03,16.01,16.02,54400.0,12.8163,12.8243,12.8083,12.8163,54400.0
2009-08-31 12:50:00,16.02,16.04,16.0,16.01,173400.0,12.8163,12.8323,12.8003,12.8083,173400.0
2009-08-31 13:00:00,16.02,16.02,15.97,16.0,205000.0,12.8163,12.8163,12.7763,12.8003,205000.0
2009-08-31 13:10:00,16.0,16.02,16.0,16.02,133800.0,12.8003,12.8163,12.8003,12.8163,133800.0
2009-08-31 13:20:00,16.02,16.02,16.0,16.0,98000.0,12.8163,12.8163,12.8003,12.8003,98000.0
2009-08-31 13:30:00,16.0,16.03,15.99,16.02,129600.0,12.8003,12.8243,12.7923,12.8163,129600.0
2009-08-31 13:40:00,16.01,16.02,15.99,16.0,128200.0,12.8083,12.8163,12.7923,12.8003,128200.0
2009-08-31 13:50:00,15.99,16.0,15.98,15.99,163000.0,12.7923,12.8003,12.7843,12.7923,163000.0
2009-08-31 14:00:00,15.99,15.99,15.97,15.99,83000.0,12.7923,12.7923,12.7763,12.7923,83000.0
2009-08-31 14:10:00,15.99,16.0,15.99,15.99,68200.0,12.7923,12.8003,12.7923,12.7923,68200.0
2009-08-31 14:20:00,15.99,16.01,15.99,16.0,198800.0,12.7923,12.8083,12.7923,12.8003,198800.0
2009-08-31 14:30:00,16.0,16.04,16.0,16.04,225200.0,12.8003,12.8323,12.8003,12.8323,225200.0
2009-08-31 14:40:00,16.04,16.05,16.02,16.04,227800.0,12.8323,12.8403,12.8163,12.8323,227800.0
2009-08-31 14:50:00,16.03,16.05,16.02,16.02,229800.0,12.8243,12.8403,12.8163,12.8163,229800.0
2009-08-31 15:00:00,16.02,16.03,15.98,15.99,371800.0,12.8163,12.8243,12.7843,12.7923,371800.0
2009-08-31 15:10:00,15.99,16.02,15.97,15.99,246200.0,12.7923,12.8163,12.7763,12.7923,246200.0
2009-08-31 15:20:00,16.0,16.03,15.96,16.0,893200.0,12.8003,12.8243,12.7683,12.8003,893200.0
2009-08-31 15:30:00,16.0,16.03,16.0,16.0,508200.0,12.8003,12.8243,12.8003,12.8003,508200.0
2009-08-31 15:40:00,16.0,16.04,15.99,16.03,826400.0,12.8003,12.8323,12.7923,12.8243,826400.0
2009-08-31 15:50:00,16.03,16.04,16.02,16.04,1688800.0,12.8243,12.8323,12.8163,12.8323,1688800.0
2009-09-01 09:30:00,15.97,15.99,15.88,15.93,1778600.0,12.7763,12.7923,12.7043,12.7443,1778600.0
2009-09-01 09:40:00,15.93,16.18,15.92,16.18,2859600.0,12.7443,12.9443,12.7363,12.9443,2859600.0
2009-09-01 09:50:00,16.18,16.25,16.16,16.21,1217600.0,12.9443,13.0003,12.9283,12.9683,1217600.0
2009-09-01 10:00:00,16.22,16.29,16.16,16.21,1919600.0,12.9763,13.0323,12.9283,12.9683,1919600.0
2009-09-01 10:10:00,16.21,16.22,16.03,16.07,1440600.0,12.9683,12.9763,12.8243,12.8563,1440600.0
2009-09-01 10:20:00,16.06,16.25,16.05,16.19,1835400.0,12.8483,13.0003,12.8403,12.9523,1835400.0
2009-09-01 10:30:00,16.19,16.22,16.16,16.18,321000.0,12.9523,12.9763,12.9283,12.9443,321000.0
2009-09-01 10:40:00,16.17,16.18,16.1,16.13,697400.0,12.9363,12.9443,12.8803,12.9043,697400.0
2009-09-01 10:50:00,16.12,16.14,16.07,16.07,602800.0,12.8963,12.9123,12.8563,12.8563,602800.0
2009-09-01 11:00:00,16.06,16.08,15.99,16.0,846200.0,12.8483,12.8643,12.7923,12.8003,846200.0
2009-09-01 11:10:00,16.0,16.0,15.89,15.93,1422400.0,12.8003,12.8003,12.7123,12.7443,1422400.0
2009-09-01 11:20:00,15.93,15.93,15.78,15.78,1815600.0,12.7443,12.7443,12.6243,12.6243,1815600.0
2009-09-01 11:30:00,15.78,15.8,15.69,15.8,1670800.0,12.6243,12.6403,12.5523,12.6403,1670800.0
2009-09-01 11:40:00,15.8,15.9,15.78,15.87,2205400.0,12.6403,12.7203,12.6243,12.6963,2205400.0
2009-09-01 11:50:00,15.87,15.88,15.74,15.75,930400.0,12.6963,12.7043,12.5923,12.6003,930400.0
2009-09-01 12:00:00,15.75,15.8,15.73,15.78,252000.0,12.6003,12.6403,12.5843,12.6243,252000.0
2009-09-01 12:10:00,15.78,15.8,15.75,15.77,532000.0,12.6243,12.6403,12.6003,12.6163,532000.0
2009-09-01 12:20:00,15.78,15.79,15.72,15.74,463600.0,12.6243,12.6323,12.5763,12.5923,463600.0
2009-09-01 12:30:00,15.74,15.78,15.72,15.74,295600.0,12.5923,12.6243,12.5763,12.5923,295600.0
2009-09-01 12:40:00,15.74,15.81,15.74,15.8,671200.0,12.5923,12.6483,12.5923,12.6403,671200.0
2009-09-01 12:50:00,15.8,15.82,15.77,15.77,310000.0,12.6403,12.6563,12.6163,12.6163,310000.0
2009-09-01 13:00:00,15.77,15.8,15.68,15.71,400400.0,12.6163,12.6403,12.5443,12.5683,400400.0
2009-09-01 13:10:00,15.71,15.71,15.66,15.69,570400.0,12.5683,12.5683,12.5283,12.5523,570400.0
2009-09-01 13:20:00,15.69,15.79,15.68,15.78,1406400.0,12.5523,12.6323,12.5443,12.6243,1406400.0
2009-09-01 13:30:00,15.78,15.78,15.71,15.72,431200.0,12.6243,12.6243,12.5683,12.5763,431200.0
2009-09-01 13:40:00,15.72,15.83,15.72,15.8,1900000.0,12.5763,12.6643,12.5763,12.6403,1900000.0
2009-09-01 13:50:00,15.8,15.83,15.79,15.83,503600.0,12.6403,12.6643,12.6323,12.6643,503600.0
2009-09-01 14:00:00,15.84,15.84,15.79,15.82,483000.0,12.6723,12.6723,12.6323,12.6563,483000.0
2009-09-01 14:10:00,15.82,15.84,15.77,15.81,410800.0,12.6563,12.6723,12.6163,12.6483,410800.0
2009-09-01 14:20:00,15.81,15.82,15.76,15.78,315600.0,12.6483,12.6563,12.6083,12.6243,315600.0
2009-09-01 14:30:00,15.78,15.79,15.76,15.78,61800.0,12.6243,12.6323,12.6083,12.6243,61800.0
2009-09-01 14:40:00,15.78,15.78,15.74,15.74,179600.0,12.6243,12.6243,12.5923,12.5923,179600.0
2009-09-01 14:50:00,15.74,15.77,15.72,15.74,787400.0,12.5923,12.6163,12.5763,12.5923,787400.0
2009-09-01 15:00:00,15.74,15.75,15.72,15.73,587600.0,12.5923,12.6003,12.5763,12.5843,587600.0
2009-09-01 15:10:00,15.74,15.76,15.73,15.74,211800.0,12.5923,12.6083,12.5843,12.5923,211800.0
2009-09-01 15:20:00,15.75,15.75,15.7,15.71,326600.0,12.6003,12.6003,12.5603,12.5683,326600.0
2009-09-01 15:30:00,15.7,15.72,15.7,15.72,679600.0,12.5603,12.5763,12.5603,12.5763,679600.0
2009-09-01 15:40:00,15.72,15.72,15.67,15.69,997200.0,12.5763,12.5763,12.5363,12.5523,997200.0
2009-09-01 15:50:00,15.69,15.74,15.68,15.69,1767800.0,12.5523,12.5923,12.5443,12.5523,1767800.0
2009-09-02 09:30:00,15.61,15.68,15.58,15.65,710400.0,12.4883,12.5443,12.4643,12.5203,710400.0
2009-09-02 09:40:00,15.64,15.74,15.62,15.7,807600.0,12.5123,12.5923,12.4963,12.5603,807600.0
2009-09-02 09:50:00,15.7,15.78,15.65,15.66,865600.0,12.5603,12.6243,12.5203,12.5283,865600.0
2009-09-02 10:00:00,15.65,15.72,15.62,15.68,1032800.0,12.5203,12.5763,12.4963,12.5443,1032800.0
2009-09-02 10:10:00,15.68,15.72,15.67,15.72,647000.0,12.5443,12.5763,12.5363,12.5763,647000.0
2009-09-02 10:20:00,15.72,15.72,15.63,15.63,336000.0,12.5763,12.5763,12.5043,12.5043,336000.0
2009-09-02 10:30:00,15.63,15.69,15.56,15.67,752600.0,12.5043,12.5523,12.4483,12.5363,752600.0
2009-09-02 10:40:00,15.68,15.75,15.67,15.73,620800.0,12.5443,12.6003,12.5363,12.5843,620800.0
2009-09-02 10:50:00,15.73,15.74,15.68,15.71,544800.0,12.5843,12.5923,12.5443,12.5683,544800.0
2009-09-02 11:00:00,15.71,15.71,15.64,15.65,436600.0,12.5683,12.5683,12.5123,12.5203,436600.0
2009-09-02 11:10:00,15.65,15.71,15.65,15.68,481000.0,12.5203,12.5683,12.5203,12.5443,481000.0
2009-09-02 11:20:00,15.68,15.7,15.66,15.69,176600.0,12.5443,12.5603,12.5283,12.5523,176600.0
2009-09-02 11:30:00,15.7,15.71,15.66,15.69,176000.0,12.5603,12.5683,12.5283,12.5523,176000.0
2009-09-02 11:40:00,15.69,15.69,15.65,15.66,105000.0,12.5523,12.5523,12.5203,12.5283,105000.0
2009-09-02 11:50:00,15.66,15.69,15.64,15.65,124800.0,12.5283,12.5523,12.5123,12.5203,124800.0
2009-09-02 12:00:00,15.65,15.66,15.61,15.62,413000.0,12.5203,12.5283,12.4883,12.4963,413000.0
2009-09-02 12:10:00,15.62,15.63,15.6,15.61,401400.0,12.4963,12.5043,12.4803,12.4883,401400.0
2009-09-02 12:20:00,15.62,15.65,15.61,15.65,121000.0,12.4963,12.5203,12.4883,12.5203,121000.0
2009-09-02 12:30:00,15.65,15.65,15.63,15.63,258800.0,12.5203,12.5203,12.5043,12.5043,258800.0
2009-09-02 12:40:00,15.64,15.68,15.63,15.68,497400.0,12.5123,12.5443,12.5043,12.5443,497400.0
2009-09-02 12:50:00,15.68,15.68,15.65,15.65,464400.0,12.5443,12.5443,12.5203,12.5203,464400.0
2009-09-02 13:00:00,15.66,15.66,15.61,15.63,409200.0,12.5283,12.5283,12.4883,12.5043,409200.0
2009-09-02 13:10:00,15.63,15.66,15.62,15.65,366800.0,12.5043,12.5283,12.4963,12.5203,366800.0
2009-09-02 13:20:00,15.64,15.65,15.63,15.64,207400.0,12.5123,12.5203,12.5043,12.5123,207400.0
2009-09-02 13:30:00,15.65,15.65,15.64,15.64,30800.0,12.5203,12.5203,12.5123,12.5123,30800.0
2009-09-02 13:40:00,15.64,15.67,15.64,15.67,87400.0,12.5123,12.5363,12.5123,12.5363,87400.0
2009-09-02 13:50:00,15.67,15.67,15.64,15.65,106200.0,12.5363,12.5363,12.5123,12.5203,106200.0
2009-09-02 14:00:00,15.65,15.67,15.63,15.65,199800.0,12.5203,12.5363,12.5043,12.5203,199800.0
2009-09-02 14:10:00,15.66,15.68,15.65,15.67,253000.0,12.5283,12.5443,12.5203,12.5363,253000.0
2009-09-02 14:20:00,15.67,15.68,15.66,15.68,116000.0,12.5363,12.5443,12.5283,12.5443,116000.0
2009-09-02 14:30:00,15.67,15.7,15.67,15.68,461800.0,12.5363,12.5603,12.5363,12.5443,461800.0
2009-09-02 14:40:00,15.68,15.7,15.67,15.68,271400.0,12.5443,12.5603,12.5363,12.5443,271400.0
2009-09-02 14:50:00,15.68,15.7,15.66,15.67,216400.0,12.5443,12.5603,12.5283,12.5363,216400.0
2009-09-02 15:00:00,15.67,15.68,15.65,15.68,172400.0,12.5363,12.5443,12.5203,12.5443,172400.0
2009-09-02 15:10:00,15.68,15.73,15.67,15.72,354600.0,12.5443,12.5843,12.5363,12.5763,354600.0
2009-09-02 15:20:00,15.72,15.72,15.69,15.69,222200.0,12.5763,12.5763,12.5523,12.5523,222200.0
2009-09-02 15:30:00,15.7,15.73,15.7,15.73,226000.0,12.5603,12.5843,12.5603,12.5843,226000.0
2009-09-02 15:40:00,15.72,15.72,15.66,15.67,911600.0,12.5763,12.5763,12.5283,12.5363,911600.0
2009-09-02 15:50:00,15.67,15.7,15.65,15.65,1021400.0,12.5363,12.5603,12.5203,12.5203,1021400.0
2009-09-03 09:30:00,15.85,15.88,15.72,15.73,1740400.0,12.6803,12.7043,12.5763,12.5843,1740400.0
2009-09-03 09:40:00,15.72,15.72,15.63,15.7,2036600.0,12.5763,12.5763,12.5043,12.5603,2036600.0
2009-09-03 09:50:00,15.71,15.79,15.68,15.74,1027600.0,12.5683,12.6323,12.5443,12.5923,1027600.0
2009-09-03 10:00:00,15.74,15.78,15.63,15.72,782000.0,12.5923,12.6243,12.5043,12.5763,782000.0
2009-09-03 10:10:00,15.71,15.74,15.67,15.69,587600.0,12.5683,12.5923,12.5363,12.5523,587600.0
2009-09-03 10:20:00,15.68,15.74,15.66,15.74,783800.0,12.5443,12.5923,12.5283,12.5923,783800.0
2009-09-03 10:30:00,15.74,15.75,15.72,15.75,415200.0,12.5923,12.6003,12.5763,12.6003,415200.0
2009-09-03 10:40:00,15.75,15.78,15.71,15.74,501600.0,12.6003,12.6243,12.5683,12.5923,501600.0
2009-09-03 10:50:00,15.74,15.76,15.73,15.74,53800.0,12.5923,12.6083,12.5843,12.5923,53800.0
2009-09-03 11:00:00,15.75,15.84,15.75,15.84,651200.0,12.6003,12.6723,12.6003,12.6723,651200.0
2009-09-03 11:10:00,15.85,15.88,15.84,15.85,772800.0,12.6803,12.7043,12.6723,12.6803,772800.0
2009-09-03 11:20:00,15.85,15.89,15.85,15.88,441600.0,12.6803,12.7123,12.6803,12.7043,441600.0
2009-09-03 11:30:00,15.87,15.89,15.85,15.85,210200.0,12.6963,12.7123,12.6803,12.6803,210200.0
2009-09-03 11:40:00,15.85,15.87,15.84,15.87,212400.0,12.6803,12.6963,12.6723,12.6963,212400.0
2009-09-03 11:50:00,15.86,15.87,15.81,15.85,248400.0,12.6883,12.6963,12.6483,12.6803,248400.0
2009-09-03 12:00:00,15.84,15.88,15.84,15.88,241600.0,12.6723,12.7043,12.6723,12.7043,241600.0
2009-09-03 12:10:00,15.88,15.92,15.87,15.9,760600.0,12.7043,12.7363,12.6963,12.7203,760600.0
2009-09-03 12:20:00,15.9,15.9,15.9,15.9,238200.0,12.7203,12.7203,12.7203,12.7203,238200.0
2009-09-03 12:30:00,15.9,15.9,15.87,15.87,271600.0,12.7203,12.7203,12.6963,12.6963,271600.0
2009-09-03 12:40:00,15.87,15.88,15.87,15.88,80400.0,12.6963,12.7043,12.6963,12.7043,80400.0
2009-09-03 12:50:00,15.88,15.88,15.85,15.86,44800.0,12.7043,12.7043,12.6803,12.6883,44800.0
2009-09-03 13:00:00,15.87,15.88,15.86,15.86,217000.0,12.6963,12.7043,12.6883,12.6883,217000.0
2009-09-03 13:10:00,15.86,15.87,15.85,15.87,186200.0,12.6883,12.6963,12.6803,12.6963,186200.0
2009-09-03 13:20:00,15.87,15.9,15.87,15.89,224600.0,12.6963,12.7203,12.6963,12.7123,224600.0
2009-09-03 13:30:00,15.88,15.9,15.88,15.89,110600.0,12.7043,12.7203,12.7043,12.7123,110600.0
2009-09-03 13:40:00,15.88,15.88,15.86,15.87,81200.0,12.7043,12.7043,12.6883,12.6963,81200.0
2009-09-03 13:50:00,15.87,15.88,15.86,15.87,141600.0,12.6963,12.7043,12.6883,12.6963,141600.0
2009-09-03 14:00:00,15.86,15.88,15.85,15.85,71000.0,12.6883,12.7043,12.6803,12.6803,71000.0
2009-09-03 14:10:00,15.85,15.85,15.84,15.85,62600.0,12.6803,12.6803,12.6723,12.6803,62600.0
2009-09-03 14:20:00,15.85,15.85,15.83,15.84,59400.0,12.6803,12.6803,12.6643,12.6723,59400.0
2009-09-03 14:30:00,15.84,15.85,15.82,15.83,105800.0,12.6723,12.6803,12.6563,12.6643,105800.0
2009-09-03 14:40:00,15.83,15.9,15.8,15.86,1266600.0,12.6643,12.7203,12.6403,12.6883,1266600.0
2009-09-03 14:50:00,15.86,15.88,15.86,15.88,370800.0,12.6883,12.7043,12.6883,12.7043,370800.0
2009-09-03 15:00:00,15.88,15.9,15.86,15.9,173600.0,12.7043,12.7203,12.6883,12.7203,173600.0
2009-09-03 15:10:00,15.9,15.9,15.88,15.9,301800.0,12.7203,12.7203,12.7043,12.7203,301800.0
2009-09-03 15:20:00,15.9,15.9,15.89,15.9,370600.0,12.7203,12.7203,12.7123,12.7203,370600.0
2009-09-03 15:30:00,15.9,15.97,15.9,15.97,608600.0,12.7203,12.7763,12.7203,12.7763,608600.0
2009-09-03 15:40:00,15.97,16.0,15.95,16.0,1042000.0,12.7763,12.8003,12.7603,12.8003,1042000.0
2009-09-03 15:50:00,16.0,16.04,16.0,16.0,2006000.0,12.8003,12.8323,12.8003,12.8003,2006000.0
2009-09-04 09:30:00,16.0,16.02,15.85,15.93,1139200.0,12.8003,12.8163,12.6803,12.7443,1139200.0
2009-09-04 09:40:00,15.94,16.02,15.91,15.93,572000.0,12.7523,12.8163,12.7283,12.7443,572000.0
2009-09-04 09:50:00,15.94,15.94,15.86,15.86,406800.0,12.7523,12.7523,12.6883,12.6883,406800.0
2009-09-04 10:00:00,15.85,15.95,15.85,15.9,425600.0,12.6803,12.7603,12.6803,12.7203,425600.0
2009-09-04 10:10:00,15.9,15.99,15.9,15.99,222200.0,12.7203,12.7923,12.7203,12.7923,222200.0
2009-09-04 10:20:00,15.99,16.05,15.99,16.03,380200.0,12.7923,12.8403,12.7923,12.8243,380200.0
2009-09-04 10:30:00,16.03,16.09,16.01,16.05,465000.0,12.8243,12.8723,12.8083,12.8403,465000.0
2009-09-04 10:40:00,16.05,16.09,16.05,16.05,257200.0,12.8403,12.8723,12.8403,12.8403,257200.0
2009-09-04 10:50:00,16.05,16.06,16.0,16.05,181800.0,12.8403,12.8483,12.8003,12.8403,181800.0
2009-09-04 11:00:00,16.04,16.04,15.97,15.97,234600.0,12.8323,12.8323,12.7763,12.7763,234600.0
2009-09-04 11:10:00,15.97,15.99,15.97,15.98,290800.0,12.7763,12.7923,12.7763,12.7843,290800.0
2009-09-04 11:20:00,15.98,16.0,15.98,15.99,297200.0,12.7843,12.8003,12.7843,12.7923,297200.0
2009-09-04 11:30:00,15.99,16.03,15.97,16.03,265200.0,12.7923,12.8243,12.7763,12.8243,265200.0
2009-09-04 11:40:00,16.02,16.04,16.02,16.02,95400.0,12.8163,12.8323,12.8163,12.8163,95400.0
2009-09-04 11:50:00,16.02,16.06,16.02,16.06,171000.0,12.8163,12.8483,12.8163,12.8483,171000.0
2009-09-04 12:00:00,16.06,16.15,16.06,16.14,422200.0,12.8483,12.9203,12.8483,12.9123,422200.0
2009-09-04 12:10:00,16.14,16.15,16.11,16.13,312000.0,12.9123,12.9203,12.8883,12.9043,312000.0
2009-09-04 12:20:00,16.13,16.14,16.11,16.11,420600.0,12.9043,12.9123,12.8883,12.8883,420600.0
2009-09-04 12:30:00,16.11,16.14,16.1,16.11,208800.0,12.8883,12.9123,12.8803,12.8883,208800.0
2009-09-04 12:40:00,16.11,16.12,16.11,16.11,30000.0,12.8883,12.8963,12.8883,12.8883,30000.0
2009-09-04 12:50:00,16.11,16.14,16.11,16.13,297000.0,12.8883,12.9123,12.8883,12.9043,297000.0
2009-09-04 13:00:00,16.13,16.13,16.1,16.11,108800.0,12.9043,12.9043,12.8803,12.8883,108800.0
2009-09-04 13:10:00,16.11,16.16,16.11,16.15,135200.0,12.8883,12.9283,12.8883,12.9203,135200.0
2009-09-04 13:20:00,16.15,16.19,16.14,16.15,410000.0,12.9203,12.9523,12.9123,12.9203,410000.0
2009-09-04 13:30:00,16.15,16.16,16.14,16.14,86200.0,12.9203,12.9283,12.9123,12.9123,86200.0
2009-09-04 13:40:00,16.13,16.13,16.1,16.11,70400.0,12.9043,12.9043,12.8803,12.8883,70400.0
2009-09-04 13:50:00,16.11,16.13,16.08,16.09,368600.0,12.8883,12.9043,12.8643,12.8723,368600.0
2009-09-04 14:00:00,16.09,16.1,16.08,16.09,241800.0,12.8723,12.8803,12.8643,12.8723,241800.0
2009-09-04 14:10:00,16.09,16.11,16.08,16.09,261800.0,12.8723,12.8883,12.8643,12.8723,261800.0
2009-09-04 14:20:00,16.1,16.1,16.05,16.05,254200.0,12.8803,12.8803,12.8403,12.8403,254200.0
2009-09-04 14:30:00,16.04,16.06,16.03,16.05,291200.0,12.8323,12.8483,12.8243,12.8403,291200.0
2009-09-04 14:40:00,16.05,16.09,16.05,16.09,266200.0,12.8403,12.8723,12.8403,12.8723,266200.0
2009-09-04 14:50:00,16.09,16.1,16.07,16.09,165400.0,12.8723,12.8803,12.8563,12.8723,165400.0
2009-09-04 15:00:00,16.09,16.09,16.03,16.03,202000.0,12.8723,12.8723,12.8243,12.8243,202000.0
2009-09-04 15:10:00,16.04,16.07,16.03,16.06,348800.0,12.8323,12.8563,12.8243,12.8483,348800.0
2009-09-04 15:20:00,16.06,16.08,16.06,16.08,155600.0,12.8483,12.8643,12.8483,12.8643,155600.0
2009-09-04 15:30:00,16.08,16.09,16.05,16.07,264400.0,12.8643,12.8723,12.8403,12.8563,264400.0
2009-09-04 15:40:00,16.07,16.11,16.07,16.1,513200.0,12.8563,12.8883,12.8563,12.8803,513200.0
2009-09-04 15:50:00,16.11,16.16,16.1,16.16,1845000.0,12.8883,12.9283,12.8803,12.9283,1845000.0
2009-09-08 09:30:00,16.35,16.41,16.27,16.33,1195600.0,13.0803,13.1283,13.0163,13.0643,1195600.0
2009-09-08 09:40:00,16.33,16.33,16.24,16.25,998400.0,13.0643,13.0643,12.9923,13.0003,998400.0
2009-09-08 09:50:00,16.26,16.34,16.2,16.2,1208200.0,13.0083,13.0723,12.9603,12.9603,1208200.0
2009-09-08 10:00:00,16.2,16.22,16.15,16.19,929600.0,12.9603,12.9763,12.9203,12.9523,929600.0
2009-09-08 10:10:00,16.18,16.24,16.18,16.19,426600.0,12.9443,12.9923,12.9443,12.9523,426600.0
2009-09-08 10:20:00,16.19,16.23,16.17,16.21,227400.0,12.9523,12.9843,12.9363,12.9683,227400.0
2009-09-08 10:30:00,16.21,16.25,16.21,16.24,311400.0,12.9683,13.0003,12.9683,12.9923,311400.0
2009-09-08 10:40:00,16.24,16.25,16.19,16.2,423400.0,12.9923,13.0003,12.9523,12.9603,423400.0
2009-09-08 10:50:00,16.2,16.25,16.2,16.25,242600.0,12.9603,13.0003,12.9603,13.0003,242600.0
2009-09-08 11:00:00,16.25,16.26,16.2,16.21,109800.0,13.0003,13.0083,12.9603,12.9683,109800.0
2009-09-08 11:10:00,16.21,16.25,16.2,16.25,133400.0,12.9683,13.0003,12.9603,13.0003,133400.0
2009-09-08 11:20:00,16.25,16.3,16.22,16.22,286000.0,13.0003,13.0403,12.9763,12.9763,286000.0
2009-09-08 11:30:00,16.22,16.22,16.12,16.15,960400.0,12.9763,12.9763,12.8963,12.9203,960400.0
2009-09-08 11:40:00,16.15,16.2,16.14,16.16,297400.0,12.9203,12.9603,12.9123,12.9283,297400.0
2009-09-08 11:50:00,16.16,16.2,16.15,16.2,218200.0,12.9283,12.9603,12.9203,12.9603,218200.0
2009-09-08 12:00:00,16.2,16.21,16.18,16.18,121200.0,12.9603,12.9683,12.9443,12.9443,121200.0
2009-09-08 12:10:00,16.17,16.2,16.17,16.18,202200.0,12.9363,12.9603,12.9363,12.9443,202200.0
2009-09-08 12:20:00,16.18,16.18,16.16,16.16,186600.0,12.9443,12.9443,12.9283,12.9283,186600.0
2009-09-08 12:30:00,16.17,16.18,16.17,16.18,155400.0,12.9363,12.9443,12.9363,12.9443,155400.0
2009-09-08 12:40:00,16.18,16.19,16.17,16.17,85400.0,12.9443,12.9523,12.9363,12.9363,85400.0
2009-09-08 12:50:00,16.17,16.18,16.17,16.17,9600.0,12.9363,12.9443,12.9363,12.9363,9600.0
2009-09-08 13:00:00,16.17,16.18,16.16,16.16,117600.0,12.9363,12.9443,12.9283,12.9283,117600.0
2009-09-08 13:10:00,16.17,16.17,16.12,16.15,247400.0,12.9363,12.9363,12.8963,12.9203,247400.0
2009-09-08 13:20:00,16.15,16.15,16.14,16.14,39000.0,12.9203,12.9203,12.9123,12.9123,39000.0
2009-09-08 13:30:00,16.15,16.15,16.14,16.15,114000.0,12.9203,12.9203,12.9123,12.9203,114000.0
2009-09-08 13:40:00,16.15,16.18,16.15,16.15,165600.0,12.9203,12.9443,12.9203,12.9203,165600.0
2009-09-08 13:50:00,16.15,16.18,16.15,16.18,64000.0,12.9203,12.9443,12.9203,12.9443,64000.0
2009-09-08 14:00:00,16.18,16.2,16.17,16.18,177600.0,12.9443,12.9603,12.9363,12.9443,177600.0
2009-09-08 14:10:00,16.18,16.22,16.18,16.2,223200.0,12.9443,12.9763,12.9443,12.9603,223200.0
2009-09-08 14:20:00,16.2,16.21,16.16,16.18,912400.0,12.9603,12.9683,12.9283,12.9443,912400.0
2009-09-08 14:30:00,16.18,16.23,16.18,16.23,89200.0,12.9443,12.9843,12.9443,12.9843,89200.0
2009-09-08 14:40:00,16.23,16.25,16.23,16.25,233400.0,12.9843,13.0003,12.9843,13.0003,233400.0
2009-09-08 14:50:00,16.25,16.28,16.25,16.25,596200.0,13.0003,13.0243,13.0003,13.0003,596200.0
2009-09-08 15:00:00,16.25,16.25,16.21,16.22,1071400.0,13.0003,13.0003,12.9683,12.9763,1071400.0
2009-09-08 15:10:00,16.22,16.27,16.21,16.24,1508600.0,12.9763,13.0163,12.9683,12.9923,1508600.0
2009-09-08 15:20:00,16.24,16.29,16.23,16.28,288600.0,12.9923,13.0323,12.9843,13.0243,288600.0
2009-09-08 15:30:00,16.27,16.29,16.25,16.28,328400.0,13.0163,13.0323,13.0003,13.0243,328400.0
2009-09-08 15:40:00,16.28,16.3,16.27,16.3,674800.0,13.0243,13.0403,13.0163,13.0403,674800.0
2009-09-08 15:50:00,16.3,16.31,16.29,16.31,1401000.0,13.0403,13.0483,13.0323,13.0483,1401000.0
2009-09-09 09:30:00,16.36,16.38,16.27,16.35,1293200.0,13.0883,13.1043,13.0163,13.0803,1293200.0
2009-09-09 09:40:00,16.35,16.48,16.32,16.46,1626000.0,13.0803,13.1843,13.0563,13.1683,1626000.0
2009-09-09 09:50:00,16.45,16.52,16.41,16.41,515200.0,13.1603,13.2163,13.1283,13.1283,515200.0
2009-09-09 10:00:00,16.41,16.47,16.4,16.46,392800.0,13.1283,13.1763,13.1203,13.1683,392800.0
2009-09-09 10:10:00,16.46,16.54,16.42,16.53,848000.0,13.1683,13.2323,13.1363,13.2243,848000.0
2009-09-09 10:20:00,16.53,16.55,16.49,16.5,856600.0,13.2243,13.2403,13.1923,13.2003,856600.0
2009-09-09 10:30:00,16.5,16.56,16.49,16.56,516600.0,13.2003,13.2483,13.1923,13.2483,516600.0
2009-09-09 10:40:00,16.56,16.59,16.54,16.56,1132600.0,13.2483,13.2723,13.2323,13.2483,1132600.0
2009-09-09 10:50:00,16.56,16.57,16.52,16.56,411600.0,13.2483,13.2563,13.2163,13.2483,411600.0
2009-09-09 11:00:00,16.56,16.57,16.53,16.54,350600.0,13.2483,13.2563,13.2243,13.2323,350600.0
2009-09-09 11:10:00,16.54,16.56,16.52,16.55,128200.0,13.2323,13.2483,13.2163,13.2403,128200.0
2009-09-09 11:20:00,16.55,16.61,16.55,16.6,446600.0,13.2403,13.2883,13.2403,13.2803,446600.0
2009-09-09 11:30:00,16.6,16.63,16.6,16.63,329800.0,13.2803,13.3043,13.2803,13.3043,329800.0
2009-09-09 11:40:00,16.63,16.64,16.6,16.61,901600.0,13.3043,13.3123,13.2803,13.2883,901600.0
2009-09-09 11:50:00,16.61,16.63,16.6,16.6,276000.0,13.2883,13.3043,13.2803,13.2803,276000.0
2009-09-09 12:00:00,16.6,16.61,16.6,16.61,223200.0,13.2803,13.2883,13.2803,13.2883,223200.0
2009-09-09 12:10:00,16.61,16.61,16.59,16.6,84400.0,13.2883,13.2883,13.2723,13.2803,84400.0
2009-09-09 12:20:00,16.6,16.6,16.57,16.58,93800.0,13.2803,13.2803,13.2563,13.2643,93800.0
2009-09-09 12:30:00,16.58,16.59,16.57,16.58,306000.0,13.2643,13.2723,13.2563,13.2643,306000.0
2009-09-09 12:40:00,16.58,16.6,16.58,16.59,257200.0,13.2643,13.2803,13.2643,13.2723,257200.0
2009-09-09 12:50:00,16.59,16.6,16.59,16.6,193000.0,13.2723,13.2803,13.2723,13.2803,193000.0
2009-09-09 13:00:00,16.6,16.6,16.56,16.59,793000.0,13.2803,13.2803,13.2483,13.2723,793000.0
2009-09-09 13:10:00,16.59,16.63,16.59,16.61,746400.0,13.2723,13.3043,13.2723,13.2883,746400.0
2009-09-09 13:20:00,16.61,16.64,16.57,16.59,370800.0,13.2883,13.3123,13.2563,13.2723,370800.0
2009-09-09 13:30:00,16.59,16.61,16.58,16.6,187400.0,13.2723,13.2883,13.2643,13.2803,187400.0
2009-09-09 13:40:00,16.6,16.61,16.58,16.58,98600.0,13.2803,13.2883,13.2643,13.2643,98600.0
2009-09-09 13:50:00,16.58,16.58,16.56,16.57,410000.0,13.2643,13.2643,13.2483,13.2563,410000.0
2009-09-09 14:00:00,16.57,16.59,16.52,16.52,455800.0,13.2563,13.2723,13.2163,13.2163,455800.0
2009-09-09 14:10:00,16.52,16.53,16.47,16.5,628000.0,13.2163,13.2243,13.1763,13.2003,628000.0
2009-09-09 14:20:00,16.49,16.52,16.46,16.51,540400.0,13.1923,13.2163,13.1683,13.2083,540400.0
2009-09-09 14:30:00,16.51,16.53,16.49,16.5,588600.0,13.2083,13.2243,13.1923,13.2003,588600.0
2009-09-09 14:40:00,16.5,16.51,16.47,16.48,546200.0,13.2003,13.2083,13.1763,13.1843,546200.0
2009-09-09 14:50:00,16.47,16.5,16.44,16.5,572600.0,13.1763,13.2003,13.1523,13.2003,572600.0
2009-09-09 15:00:00,16.5,16.53,16.48,16.52,310400.0,13.2003,13.2243,13.1843,13.2163,310400.0
2009-09-09 15:10:00,16.53,16.57,16.53,16.54,634200.0,13.2243,13.2563,13.2243,13.2323,634200.0
2009-09-09 15:20:00,16.54,16.57,16.53,16.54,539000.0,13.2323,13.2563,13.2243,13.2323,539000.0
2009-09-09 15:30:00,16.54,16.55,16.5,16.55,263200.0,13.2323,13.2403,13.2003,13.2403,263200.0
2009-09-09 15:40:00,16.55,16.58,16.53,16.58,759200.0,13.2403,13.2643,13.2243,13.2643,759200.0
2009-09-09 15:50:00,16.58,16.59,16.56,16.58,1553200.0,13.2643,13.2723,13.2483,13.2643,1553200.0
2009-09-10 09:30:00,16.6,16.65,16.46,16.46,847800.0,13.2803,13.3203,13.1683,13.1683,847800.0
2009-09-10 09:40:00,16.45,16.52,16.4,16.52,2491600.0,13.1603,13.2163,13.1203,13.2163,2491600.0
2009-09-10 09:50:00,16.52,16.6,16.5,16.57,818800.0,13.2163,13.2803,13.2003,13.2563,818800.0
2009-09-10 10:00:00,16.57,16.63,16.56,16.59,602600.0,13.2563,13.3043,13.2483,13.2723,602600.0
2009-09-10 10:10:00,16.59,16.61,16.53,16.55,529800.0,13.2723,13.2883,13.2243,13.2403,529800.0
2009-09-10 10:20:00,16.55,16.57,16.5,16.57,716600.0,13.2403,13.2563,13.2003,13.2563,716600.0
2009-09-10 10:30:00,16.57,16.64,16.57,16.64,606800.0,13.2563,13.3123,13.2563,13.3123,606800.0
2009-09-10 10:40:00,16.64,16.64,16.6,16.61,420600.0,13.3123,13.3123,13.2803,13.2883,420600.0
2009-09-10 10:50:00,16.61,16.64,16.58,16.58,458800.0,13.2883,13.3123,13.2643,13.2643,458800.0
2009-09-10 11:00:00,16.58,16.61,16.56,16.61,554400.0,13.2643,13.2883,13.2483,13.2883,554400.0
2009-09-10 11:10:00,16.61,16.61,16.54,16.55,346800.0,13.2883,13.2883,13.2323,13.2403,346800.0
2009-09-10 11:20:00,16.54,16.55,16.48,16.53,664000.0,13.2323,13.2403,13.1843,13.2243,664000.0
2009-09-10 11:30:00,16.53,16.56,16.52,16.56,412800.0,13.2243,13.2483,13.2163,13.2483,412800.0
2009-09-10 11:40:00,16.57,16.57,16.53,16.57,393200.0,13.2563,13.2563,13.2243,13.2563,393200.0
2009-09-10 11:50:00,16.56,16.56,16.52,16.54,475400.0,13.2483,13.2483,13.2163,13.2323,475400.0
2009-09-10 12:00:00,16.54,16.55,16.53,16.53,141600.0,13.2323,13.2403,13.2243,13.2243,141600.0
2009-09-10 12:10:00,16.53,16.53,16.52,16.52,76400.0,13.2243,13.2243,13.2163,13.2163,76400.0
2009-09-10 12:20:00,16.52,16.55,16.51,16.55,303000.0,13.2163,13.2403,13.2083,13.2403,303000.0
2009-09-10 12:30:00,16.55,16.57,16.55,16.57,301000.0,13.2403,13.2563,13.2403,13.2563,301000.0
2009-09-10 12:40:00,16.57,16.6,16.57,16.58,496600.0,13.2563,13.2803,13.2563,13.2643,496600.0
2009-09-10 12:50:00,16.59,16.6,16.58,16.59,117800.0,13.2723,13.2803,13.2643,13.2723,117800.0
2009-09-10 13:00:00,16.59,16.61,16.57,16.59,522400.0,13.2723,13.2883,13.2563,13.2723,522400.0
2009-09-10 13:10:00,16.6,16.62,16.57,16.6,525200.0,13.2803,13.2963,13.2563,13.2803,525200.0
2009-09-10 13:20:00,16.6,16.6,16.57,16.57,368800.0,13.2803,13.2803,13.2563,13.2563,368800.0
2009-09-10 13:30:00,16.57,16.58,16.55,16.57,431800.0,13.2563,13.2643,13.2403,13.2563,431800.0
2009-09-10 13:40:00,16.57,16.61,16.56,16.61,179600.0,13.2563,13.2883,13.2483,13.2883,179600.0
2009-09-10 13:50:00,16.61,16.66,16.61,16.65,239800.0,13.2883,13.3283,13.2883,13.3203,239800.0
2009-09-10 14:00:00,16.66,16.68,16.65,16.67,772800.0,13.3283,13.3443,13.3203,13.3363,772800.0
2009-09-10 14:10:00,16.67,16.67,16.64,16.65,188000.0,13.3363,13.3363,13.3123,13.3203,188000.0
2009-09-10 14:20:00,16.64,16.65,16.63,16.64,134200.0,13.3123,13.3203,13.3043,13.3123,134200.0
2009-09-10 14:30:00,16.64,16.65,16.63,16.63,259800.0,13.3123,13.3203,13.3043,13.3043,259800.0
2009-09-10 14:40:00,16.63,16.65,16.63,16.63,531800.0,13.3043,13.3203,13.3043,13.3043,531800.0
2009-09-10 14:50:00,16.63,16.64,16.61,16.63,186800.0,13.3043,13.3123,13.2883,13.3043,186800.0
2009-09-10 15:00:00,16.63,16.63,16.58,16.6,687600.0,13.3043,13.3043,13.2643,13.2803,687600.0
2009-09-10 15:10:00,16.6,16.63,16.59,16.61,857800.0,13.2803,13.3043,13.2723,13.2883,857800.0
2009-09-10 15:20:00,16.61,16.68,16.61,16.67,1984400.0,13.2883,13.3443,13.2883,13.3363,1984400.0
2009-09-10 15:30:00,16.67,16.67,16.64,16.65,545200.0,13.3363,13.3363,13.3123,13.3203,545200.0
2009-09-10 15:40:00,16.65,16.67,16.64,16.66,453200.0,13.3203,13.3363,13.3123,13.3283,453200.0
2009-09-10 15:50:00,16.66,16.68,16.65,16.68,1533600.0,13.3283,13.3443,13.3203,13.3443,1533600.0
2009-09-11 09:30:00,16.75,16.75,16.57,16.66,1358600.0,13.4003,13.4003,13.2563,13.3283,1358600.0
2009-09-11 09:40:00,16.66,16.66,16.52,16.61,1992800.0,13.3283,13.3283,13.2163,13.2883,1992800.0
2009-09-11 09:50:00,16.61,16.68,16.59,16.66,2004800.0,13.2883,13.3443,13.2723,13.3283,2004800.0
2009-09-11 10:00:00,16.66,16.7,16.58,16.61,1150600.0,13.3283,13.3603,13.2643,13.2883,1150600.0
2009-09-11 10:10:00,16.61,16.61,16.53,16.58,1090400.0,13.2883,13.2883,13.2243,13.2643,1090400.0
2009-09-11 10:20:00,16.59,16.66,16.58,16.62,880400.0,13.2723,13.3283,13.2643,13.2963,880400.0
2009-09-11 10:30:00,16.61,16.66,16.61,16.62,263400.0,13.2883,13.3283,13.2883,13.2963,263400.0
2009-09-11 10:40:00,16.62,16.63,16.58,16.6,130000.0,13.2963,13.3043,13.2643,13.2803,130000.0
2009-09-11 10:50:00,16.6,16.61,16.58,16.59,126000.0,13.2803,13.2883,13.2643,13.2723,126000.0
2009-09-11 11:00:00,16.59,16.61,16.58,16.6,196600.0,13.2723,13.2883,13.2643,13.2803,196600.0
2009-09-11 11:10:00,16.6,16.62,16.6,16.61,336800.0,13.2803,13.2963,13.2803,13.2883,336800.0
2009-09-11 11:20:00,16.61,16.61,16.58,16.58,411400.0,13.2883,13.2883,13.2643,13.2643,411400.0
2009-09-11 11:30:00,16.58,16.59,16.51,16.55,1527400.0,13.2643,13.2723,13.2083,13.2403,1527400.0
2009-09-11 11:40:00,16.55,16.56,16.52,16.53,970000.0,13.2403,13.2483,13.2163,13.2243,970000.0
2009-09-11 11:50:00,16.53,16.55,16.49,16.55,901800.0,13.2243,13.2403,13.1923,13.2403,901800.0
2009-09-11 12:00:00,16.55,16.56,16.54,16.55,227400.0,13.2403,13.2483,13.2323,13.2403,227400.0
2009-09-11 12:10:00,16.55,16.55,16.54,16.54,115600.0,13.2403,13.2403,13.2323,13.2323,115600.0
2009-09-11 12:20:00,16.54,16.54,16.46,16.48,783600.0,13.2323,13.2323,13.1683,13.1843,783600.0
2009-09-11 12:30:00,16.49,16.49,16.43,16.47,294200.0,13.1923,13.1923,13.1443,13.1763,294200.0
2009-09-11 12:40:00,16.46,16.5,16.44,16.48,247200.0,13.1683,13.2003,13.1523,13.1843,247200.0
2009-09-11 12:50:00,16.48,16.52,16.48,16.52,625200.0,13.1843,13.2163,13.1843,13.2163,625200.0
2009-09-11 13:00:00,16.52,16.53,16.5,16.5,386000.0,13.2163,13.2243,13.2003,13.2003,386000.0
2009-09-11 13:10:00,16.5,16.55,16.5,16.51,299200.0,13.2003,13.2403,13.2003,13.2083,299200.0
2009-09-11 13:20:00,16.51,16.52,16.48,16.48,285800.0,13.2083,13.2163,13.1843,13.1843,285800.0
2009-09-11 13:30:00,16.48,16.5,16.48,16.48,224200.0,13.1843,13.2003,13.1843,13.1843,224200.0
2009-09-11 13:40:00,16.48,16.49,16.45,16.46,495800.0,13.1843,13.1923,13.1603,13.1683,495800.0
2009-09-11 13:50:00,16.47,16.5,16.46,16.46,693000.0,13.1763,13.2003,13.1683,13.1683,693000.0
2009-09-11 14:00:00,16.46,16.5,16.46,16.5,232600.0,13.1683,13.2003,13.1683,13.2003,232600.0
2009-09-11 14:10:00,16.49,16.5,16.48,16.5,79400.0,13.1923,13.2003,13.1843,13.2003,79400.0
2009-09-11 14:20:00,16.5,16.55,16.49,16.51,562800.0,13.2003,13.2403,13.1923,13.2083,562800.0
2009-09-11 14:30:00,16.51,16.55,16.5,16.53,264000.0,13.2083,13.2403,13.2003,13.2243,264000.0
2009-09-11 14:40:00,16.52,16.54,16.52,16.53,89200.0,13.2163,13.2323,13.2163,13.2243,89200.0
2009-09-11 14:50:00,16.53,16.53,16.49,16.5,374000.0,13.2243,13.2243,13.1923,13.2003,374000.0
2009-09-11 15:00:00,16.5,16.5,16.49,16.5,206000.0,13.2003,13.2003,13.1923,13.2003,206000.0
2009-09-11 15:10:00,16.5,16.52,16.49,16.5,217400.0,13.2003,13.2163,13.1923,13.2003,217400.0
2009-09-11 15:20:00,16.51,16.54,16.5,16.53,418600.0,13.2083,13.2323,13.2003,13.2243,418600.0
2009-09-11 15:30:00,16.53,16.53,16.5,16.52,840200.0,13.2243,13.2243,13.2003,13.2163,840200.0
2009-09-11 15:40:00,16.52,16.55,16.52,16.53,793800.0,13.2163,13.2403,13.2163,13.2243,793800.0
2009-09-11 15:50:00,16.53,16.54,16.5,16.51,1413600.0,13.2243,13.2323,13.2003,13.2083,1413600.0
2009-09-14 09:30:00,16.4,16.41,16.28,16.29,1964000.0,13.1203,13.1283,13.0243,13.0323,1964000.0
2009-09-14 09:40:00,16.29,16.43,16.29,16.36,980400.0,13.0323,13.1443,13.0323,13.0883,980400.0
2009-09-14 09:50:00,16.36,16.43,16.34,16.43,1386600.0,13.0883,13.1443,13.0723,13.1443,1386600.0
2009-09-14 10:00:00,16.43,16.45,16.39,16.45,767200.0,13.1443,13.1603,13.1123,13.1603,767200.0
2009-09-14 10:10:00,16.45,16.46,16.38,16.44,501000.0,13.1603,13.1683,13.1043,13.1523,501000.0
2009-09-14 10:20:00,16.43,16.47,16.42,16.42,599800.0,13.1443,13.1763,13.1363,13.1363,599800.0
2009-09-14 10:30:00,16.42,16.46,16.41,16.45,261600.0,13.1363,13.1683,13.1283,13.1603,261600.0
2009-09-14 10:40:00,16.45,16.56,16.44,16.54,877200.0,13.1603,13.2483,13.1523,13.2323,877200.0
2009-09-14 10:50:00,16.53,16.55,16.5,16.51,624400.0,13.2243,13.2403,13.2003,13.2083,624400.0
2009-09-14 11:00:00,16.51,16.55,16.5,16.55,761000.0,13.2083,13.2403,13.2003,13.2403,761000.0
2009-09-14 11:10:00,16.55,16.61,16.54,16.59,546200.0,13.2403,13.2883,13.2323,13.2723,546200.0
2009-09-14 11:20:00,16.58,16.6,16.53,16.56,289600.0,13.2643,13.2803,13.2243,13.2483,289600.0
2009-09-14 11:30:00,16.56,16.58,16.56,16.57,72400.0,13.2483,13.2643,13.2483,13.2563,72400.0
2009-09-14 11:40:00,16.57,16.57,16.54,16.54,175000.0,13.2563,13.2563,13.2323,13.2323,175000.0
2009-09-14 11:50:00,16.54,16.56,16.54,16.56,71400.0,13.2323,13.2483,13.2323,13.2483,71400.0
2009-09-14 12:00:00,16.56,16.59,16.55,16.58,133400.0,13.2483,13.2723,13.2403,13.2643,133400.0
2009-09-14 12:10:00,16.58,16.6,16.58,16.6,77600.0,13.2643,13.2803,13.2643,13.2803,77600.0
2009-09-14 12:20:00,16.6,16.61,16.6,16.61,91200.0,13.2803,13.2883,13.2803,13.2883,91200.0
2009-09-14 12:30:00,16.61,16.61,16.59,16.6,93000.0,13.2883,13.2883,13.2723,13.2803,93000.0
2009-09-14 12:40:00,16.6,16.61,16.58,16.59,82800.0,13.2803,13.2883,13.2643,13.2723,82800.0
2009-09-14 12:50:00,16.59,16.61,16.58,16.61,154400.0,13.2723,13.2883,13.2643,13.2883,154400.0
2009-09-14 13:00:00,16.61,16.61,16.57,16.57,165200.0,13.2883,13.2883,13.2563,13.2563,165200.0
2009-09-14 13:10:00,16.58,16.58,16.56,16.57,90400.0,13.2643,13.2643,13.2483,13.2563,90400.0
2009-09-14 13:20:00,16.56,16.58,16.56,16.58,78600.0,13.2483,13.2643,13.2483,13.2643,78600.0
2009-09-14 13:30:00,16.58,16.61,16.58,16.61,138200.0,13.2643,13.2883,13.2643,13.2883,138200.0
2009-09-14 13:40:00,16.61,16.61,16.6,16.6,40400.0,13.2883,13.2883,13.2803,13.2803,40400.0
2009-09-14 13:50:00,16.6,16.62,16.59,16.62,537400.0,13.2803,13.2963,13.2723,13.2963,537400.0
2009-09-14 14:00:00,16.61,16.63,16.61,16.61,111600.0,13.2883,13.3043,13.2883,13.2883,111600.0
2009-09-14 14:10:00,16.62,16.63,16.61,16.61,55000.0,13.2963,13.3043,13.2883,13.2883,55000.0
2009-09-14 14:20:00,16.62,16.7,16.61,16.7,450600.0,13.2963,13.3603,13.2883,13.3603,450600.0
2009-09-14 14:30:00,16.7,16.71,16.68,16.68,772000.0,13.3603,13.3683,13.3443,13.3443,772000.0
2009-09-14 14:40:00,16.69,16.7,16.68,16.68,423600.0,13.3523,13.3603,13.3443,13.3443,423600.0
2009-09-14 14:50:00,16.68,16.71,16.68,16.69,715400.0,13.3443,13.3683,13.3443,13.3523,715400.0
2009-09-14 15:00:00,16.69,16.71,16.68,16.71,721400.0,13.3523,13.3683,13.3443,13.3683,721400.0
2009-09-14 15:10:00,16.71,16.71,16.68,16.68,347200.0,13.3683,13.3683,13.3443,13.3443,347200.0
2009-09-14 15:20:00,16.68,16.68,16.64,16.65,477800.0,13.3443,13.3443,13.3123,13.3203,477800.0
2009-09-14 15:30:00,16.65,16.68,16.64,16.68,702000.0,13.3203,13.3443,13.3123,13.3443,702000.0
2009-09-14 15:40:00,16.68,16.72,16.68,16.7,1370800.0,13.3443,13.3763,13.3443,13.3603,1370800.0
2009-09-14 15:50:00,16.7,16.73,16.7,16.72,2798800.0,13.3603,13.3843,13.3603,13.3763,2798800.0
2009-09-15 09:30:00,16.82,16.85,16.66,16.8,2098000.0,13.4563,13.4803,13.3283,13.4403,2098000.0
2009-09-15 09:40:00,16.8,16.84,16.76,16.81,1125200.0,13.4403,13.4723,13.4083,13.4483,1125200.0
2009-09-15 09:50:00,16.81,16.81,16.68,16.72,1572400.0,13.4483,13.4483,13.3443,13.3763,1572400.0
2009-09-15 10:00:00,16.73,16.73,16.6,16.64,1488800.0,13.3843,13.3843,13.2803,13.3123,1488800.0
2009-09-15 10:10:00,16.64,16.64,16.49,16.49,4744200.0,13.3123,13.3123,13.1923,13.1923,4744200.0
2009-09-15 10:20:00,16.49,16.66,16.47,16.66,3243400.0,13.1923,13.3283,13.1763,13.3283,3243400.0
2009-09-15 10:30:00,16.65,16.66,16.6,16.6,945600.0,13.3203,13.3283,13.2803,13.2803,945600.0
2009-09-15 10:40:00,16.6,16.75,16.59,16.72,3861600.0,13.2803,13.4003,13.2723,13.3763,3861600.0
2009-09-15 10:50:00,16.72,16.79,16.7,16.74,2019600.0,13.3763,13.4323,13.3603,13.3923,2019600.0
2009-09-15 11:00:00,16.74,16.76,16.68,16.73,1180000.0,13.3923,13.4083,13.3443,13.3843,1180000.0
2009-09-15 11:10:00,16.73,16.75,16.69,16.73,697000.0,13.3843,13.4003,13.3523,13.3843,697000.0
2009-09-15 11:20:00,16.73,16.74,16.71,16.72,383200.0,13.3843,13.3923,13.3683,13.3763,383200.0
2009-09-15 11:30:00,16.73,16.74,16.71,16.73,1519200.0,13.3843,13.3923,13.3683,13.3843,1519200.0
2009-09-15 11:40:00,16.73,16.75,16.71,16.74,553200.0,13.3843,13.4003,13.3683,13.3923,553200.0
2009-09-15 11:50:00,16.74,16.77,16.73,16.75,995400.0,13.3923,13.4163,13.3843,13.4003,995400.0
2009-09-15 12:00:00,16.74,16.75,16.72,16.74,310800.0,13.3923,13.4003,13.3763,13.3923,310800.0
2009-09-15 12:10:00,16.74,16.75,16.74,16.75,199600.0,13.3923,13.4003,13.3923,13.4003,199600.0
2009-09-15 12:20:00,16.75,16.75,16.74,16.74,60600.0,13.4003,13.4003,13.3923,13.3923,60600.0
2009-09-15 12:30:00,16.74,16.74,16.7,16.71,327600.0,13.3923,13.3923,13.3603,13.3683,327600.0
2009-09-15 12:40:00,16.71,16.73,16.69,16.73,935600.0,13.3683,13.3843,13.3523,13.3843,935600.0
2009-09-15 12:50:00,16.73,16.75,16.73,16.75,307400.0,13.3843,13.4003,13.3843,13.4003,307400.0
2009-09-15 13:00:00,16.74,16.78,16.73,16.78,508800.0,13.3923,13.4243,13.3843,13.4243,508800.0
2009-09-15 13:10:00,16.78,16.81,16.77,16.77,814000.0,13.4243,13.4483,13.4163,13.4163,814000.0
2009-09-15 13:20:00,16.77,16.79,16.77,16.77,476600.0,13.4163,13.4323,13.4163,13.4163,476600.0
2009-09-15 13:30:00,16.78,16.78,16.77,16.77,93000.0,13.4243,13.4243,13.4163,13.4163,93000.0
2009-09-15 13:40:00,16.77,16.77,16.75,16.76,143400.0,13.4163,13.4163,13.4003,13.4083,143400.0
2009-09-15 13:50:00,16.75,16.78,16.75,16.77,169000.0,13.4003,13.4243,13.4003,13.4163,169000.0
2009-09-15 14:00:00,16.77,16.78,16.73,16.73,536600.0,13.4163,13.4243,13.3843,13.3843,536600.0
2009-09-15 14:10:00,16.73,16.78,16.73,16.77,677000.0,13.3843,13.4243,13.3843,13.4163,677000.0
2009-09-15 14:20:00,16.77,16.8,16.77,16.79,177600.0,13.4163,13.4403,13.4163,13.4323,177600.0
2009-09-15 14:30:00,16.79,16.79,16.71,16.73,814200.0,13.4323,13.4323,13.3683,13.3843,814200.0
2009-09-15 14:40:00,16.73,16.73,16.7,16.71,629000.0,13.3843,13.3843,13.3603,13.3683,629000.0
2009-09-15 14:50:00,16.71,16.75,16.7,16.73,361400.0,13.3683,13.4003,13.3603,13.3843,361400.0
2009-09-15 15:00:00,16.73,16.75,16.73,16.75,313600.0,13.3843,13.4003,13.3843,13.4003,313600.0
2009-09-15 15:10:00,16.76,16.79,16.75,16.78,496600.0,13.4083,13.4323,13.4003,13.4243,496600.0
2009-09-15 15:20:00,16.79,16.82,16.78,16.81,418400.0,13.4323,13.4563,13.4243,13.4483,418400.0
2009-09-15 15:30:00,16.81,16.81,16.77,16.79,467200.0,13.4483,13.4483,13.4163,13.4323,467200.0
2009-09-15 15:40:00,16.78,16.79,16.75,16.79,2038400.0,13.4243,13.4323,13.4003,13.4323,2038400.0
2009-09-15 15:50:00,16.79,16.82,16.78,16.81,1567400.0,13.4323,13.4563,13.4243,13.4483,1567400.0
2009-09-16 09:30:00,16.86,16.95,16.86,16.93,795400.0,13.4883,13.5603,13.4883,13.5443,795400.0
2009-09-16 09:40:00,16.93,16.94,16.84,16.86,954000.0,13.5443,13.5523,13.4723,13.4883,954000.0
2009-09-16 09:50:00,16.86,16.86,16.75,16.79,1224400.0,13.4883,13.4883,13.4003,13.4323,1224400.0
2009-09-16 10:00:00,16.8,16.86,16.8,16.84,525000.0,13.4403,13.4883,13.4403,13.4723,525000.0
2009-09-16 10:10:00,16.84,16.84,16.8,16.83,527000.0,13.4723,13.4723,13.4403,13.4643,527000.0
2009-09-16 10:20:00,16.83,16.83,16.75,16.8,702200.0,13.4643,13.4643,13.4003,13.4403,702200.0
2009-09-16 10:30:00,16.8,16.84,16.8,16.84,341600.0,13.4403,13.4723,13.4403,13.4723,341600.0
2009-09-16 10:40:00,16.84,16.86,16.83,16.86,369400.0,13.4723,13.4883,13.4643,13.4883,369400.0
2009-09-16 10:50:00,16.86,16.91,16.86,16.88,392600.0,13.4883,13.5283,13.4883,13.5043,392600.0
2009-09-16 11:00:00,16.89,16.93,16.88,16.9,1164200.0,13.5123,13.5443,13.5043,13.5203,1164200.0
2009-09-16 11:10:00,16.89,16.91,16.89,16.9,414200.0,13.5123,13.5283,13.5123,13.5203,414200.0
2009-09-16 11:20:00,16.9,16.9,16.85,16.86,713800.0,13.5203,13.5203,13.4803,13.4883,713800.0
2009-09-16 11:30:00,16.86,16.91,16.86,16.91,224600.0,13.4883,13.5283,13.4883,13.5283,224600.0
2009-09-16 11:40:00,16.92,16.96,16.91,16.93,1327200.0,13.5363,13.5683,13.5283,13.5443,1327200.0
2009-09-16 11:50:00,16.93,16.93,16.92,16.93,183600.0,13.5443,13.5443,13.5363,13.5443,183600.0
2009-09-16 12:00:00,16.93,16.98,16.93,16.97,328600.0,13.5443,13.5843,13.5443,13.5763,328600.0
2009-09-16 12:10:00,16.97,16.97,16.93,16.97,374800.0,13.5763,13.5763,13.5443,13.5763,374800.0
2009-09-16 12:20:00,16.97,17.0,16.97,16.98,600600.0,13.5763,13.6003,13.5763,13.5843,600600.0
2009-09-16 12:30:00,16.98,16.99,16.92,16.95,1118400.0,13.5843,13.5923,13.5363,13.5603,1118400.0
2009-09-16 12:40:00,16.95,16.97,16.95,16.96,140800.0,13.5603,13.5763,13.5603,13.5683,140800.0
2009-09-16 12:50:00,16.97,16.97,16.93,16.93,202600.0,13.5763,13.5763,13.5443,13.5443,202600.0
2009-09-16 13:00:00,16.93,16.97,16.93,16.95,284800.0,13.5443,13.5763,13.5443,13.5603,284800.0
2009-09-16 13:10:00,16.95,16.99,16.94,16.99,238600.0,13.5603,13.5923,13.5523,13.5923,238600.0
2009-09-16 13:20:00,16.99,17.01,16.99,17.0,632400.0,13.5923,13.6083,13.5923,13.6003,632400.0
2009-09-16 13:30:00,17.0,17.02,16.98,17.0,221800.0,13.6003,13.6164,13.5843,13.6003,221800.0
2009-09-16 13:40:00,17.0,17.01,16.99,17.0,266800.0,13.6003,13.6083,13.5923,13.6003,266800.0
2009-09-16 13:50:00,17.0,17.02,16.99,17.01,162800.0,13.6003,13.6164,13.5923,13.6083,162800.0
2009-09-16 14:00:00,17.01,17.03,17.01,17.02,212400.0,13.6083,13.6244,13.6083,13.6164,212400.0
2009-09-16 14:10:00,17.02,17.08,17.02,17.08,785800.0,13.6164,13.6644,13.6164,13.6644,785800.0
2009-09-16 14:20:00,17.08,17.08,17.05,17.06,459000.0,13.6644,13.6644,13.6404,13.6484,459000.0
2009-09-16 14:30:00,17.06,17.06,17.01,17.04,701000.0,13.6484,13.6484,13.6083,13.6324,701000.0
2009-09-16 14:40:00,17.04,17.05,17.0,17.04,856000.0,13.6324,13.6404,13.6003,13.6324,856000.0
2009-09-16 14:50:00,17.04,17.05,17.0,17.0,717200.0,13.6324,13.6404,13.6003,13.6003,717200.0
2009-09-16 15:00:00,17.0,17.0,16.97,16.99,632400.0,13.6003,13.6003,13.5763,13.5923,632400.0
2009-09-16 15:10:00,17.0,17.01,16.99,17.0,488200.0,13.6003,13.6083,13.5923,13.6003,488200.0
2009-09-16 15:20:00,17.0,17.03,17.0,17.01,543800.0,13.6003,13.6244,13.6003,13.6083,543800.0
2009-09-16 15:30:00,17.01,17.03,16.99,17.02,424400.0,13.6083,13.6244,13.5923,13.6164,424400.0
2009-09-16 15:40:00,17.02,17.05,17.01,17.05,1127400.0,13.6164,13.6404,13.6083,13.6404,1127400.0
2009-09-16 15:50:00,17.05,17.09,17.05,17.08,2100000.0,13.6404,13.6724,13.6404,13.6644,2100000.0
2009-09-17 09:30:00,16.98,17.09,16.97,17.08,612600.0,13.5843,13.6724,13.5763,13.6644,612600.0
2009-09-17 09:40:00,17.08,17.11,17.04,17.09,335000.0,13.6644,13.6884,13.6324,13.6724,335000.0
2009-09-17 09:50:00,17.09,17.16,17.09,17.11,1209800.0,13.6724,13.7284,13.6724,13.6884,1209800.0
2009-09-17 10:00:00,17.12,17.18,17.04,17.09,1759000.0,13.6964,13.7444,13.6324,13.6724,1759000.0
2009-09-17 10:10:00,17.1,17.12,17.09,17.1,630400.0,13.6804,13.6964,13.6724,13.6804,630400.0
2009-09-17 10:20:00,17.1,17.1,16.95,16.97,1556800.0,13.6804,13.6804,13.5603,13.5763,1556800.0
2009-09-17 10:30:00,16.97,17.14,16.97,17.13,1155400.0,13.5763,13.7124,13.5763,13.7044,1155400.0
2009-09-17 10:40:00,17.13,17.17,17.13,17.15,340200.0,13.7044,13.7364,13.7044,13.7204,340200.0
2009-09-17 10:50:00,17.15,17.18,17.11,17.14,495600.0,13.7204,13.7444,13.6884,13.7124,495600.0
2009-09-17 11:00:00,17.14,17.14,17.07,17.07,739600.0,13.7124,13.7124,13.6564,13.6564,739600.0
2009-09-17 11:10:00,17.07,17.1,17.06,17.09,238800.0,13.6564,13.6804,13.6484,13.6724,238800.0
2009-09-17 11:20:00,17.1,17.17,17.09,17.16,537400.0,13.6804,13.7364,13.6724,13.7284,537400.0
2009-09-17 11:30:00,17.16,17.16,17.05,17.05,439200.0,13.7284,13.7284,13.6404,13.6404,439200.0
2009-09-17 11:40:00,17.06,17.08,17.05,17.05,216400.0,13.6484,13.6644,13.6404,13.6404,216400.0
2009-09-17 11:50:00,17.05,17.05,16.97,17.03,1422200.0,13.6404,13.6404,13.5763,13.6244,1422200.0
2009-09-17 12:00:00,17.04,17.05,17.0,17.03,282600.0,13.6324,13.6404,13.6003,13.6244,282600.0
2009-09-17 12:10:00,17.03,17.03,16.97,16.97,448200.0,13.6244,13.6244,13.5763,13.5763,448200.0
2009-09-17 12:20:00,16.97,17.0,16.93,17.0,410600.0,13.5763,13.6003,13.5443,13.6003,410600.0
2009-09-17 12:30:00,16.99,16.99,16.93,16.93,714200.0,13.5923,13.5923,13.5443,13.5443,714200.0
2009-09-17 12:40:00,16.94,16.94,16.88,16.93,742800.0,13.5523,13.5523,13.5043,13.5443,742800.0
2009-09-17 12:50:00,16.93,16.97,16.92,16.92,372200.0,13.5443,13.5763,13.5363,13.5363,372200.0
2009-09-17 13:00:00,16.92,16.95,16.91,16.95,206800.0,13.5363,13.5603,13.5283,13.5603,206800.0
2009-09-17 13:10:00,16.95,16.98,16.93,16.95,250000.0,13.5603,13.5843,13.5443,13.5603,250000.0
2009-09-17 13:20:00,16.95,16.95,16.9,16.94,232800.0,13.5603,13.5603,13.5203,13.5523,232800.0
2009-09-17 13:30:00,16.94,16.96,16.92,16.93,86000.0,13.5523,13.5683,13.5363,13.5443,86000.0
2009-09-17 13:40:00,16.93,16.97,16.91,16.96,208200.0,13.5443,13.5763,13.5283,13.5683,208200.0
2009-09-17 13:50:00,16.96,16.99,16.96,16.98,156600.0,13.5683,13.5923,13.5683,13.5843,156600.0
2009-09-17 14:00:00,16.97,16.98,16.95,16.95,222600.0,13.5763,13.5843,13.5603,13.5603,222600.0
2009-09-17 14:10:00,16.96,16.97,16.95,16.96,121600.0,13.5683,13.5763,13.5603,13.5683,121600.0
2009-09-17 14:20:00,16.96,16.98,16.95,16.98,230000.0,13.5683,13.5843,13.5603,13.5843,230000.0
2009-09-17 14:30:00,16.98,17.0,16.97,16.97,270800.0,13.5843,13.6003,13.5763,13.5763,270800.0
2009-09-17 14:40:00,16.97,17.0,16.97,17.0,168400.0,13.5763,13.6003,13.5763,13.6003,168400.0
2009-09-17 14:50:00,17.0,17.05,17.0,17.03,822200.0,13.6003,13.6404,13.6003,13.6244,822200.0
2009-09-17 15:00:00,17.03,17.03,17.02,17.02,215600.0,13.6244,13.6244,13.6164,13.6164,215600.0
2009-09-17 15:10:00,17.02,17.03,17.0,17.0,61000.0,13.6164,13.6244,13.6003,13.6003,61000.0
2009-09-17 15:20:00,17.0,17.07,17.0,17.03,705800.0,13.6003,13.6564,13.6003,13.6244,705800.0
2009-09-17 15:30:00,17.03,17.03,16.99,17.0,308400.0,13.6244,13.6244,13.5923,13.6003,308400.0
2009-09-17 15:40:00,17.01,17.01,16.98,16.98,685200.0,13.6083,13.6083,13.5843,13.5843,685200.0
2009-09-17 15:50:00,16.98,16.98,16.95,16.98,1176800.0,13.5843,13.5843,13.5603,13.5843,1176800.0
2009-09-18 09:30:00,17.03,17.06,16.99,17.01,124000.0,13.6508,13.6748,13.6187,13.6348,124000.0
2009-09-18 09:40:00,17.0,17.04,16.95,16.99,942200.0,13.6268,13.6588,13.5867,13.6187,942200.0
2009-09-18 09:50:00,16.99,17.0,16.89,16.92,672000.0,13.6187,13.6268,13.5386,13.5626,672000.0
2009-09-18 10:00:00,16.93,16.94,16.86,16.89,1075200.0,13.5706,13.5787,13.5145,13.5386,1075200.0
2009-09-18 10:10:00,16.9,17.0,16.9,16.98,665800.0,13.5466,13.6268,13.5466,13.6107,665800.0
2009-09-18 10:20:00,16.98,17.0,16.95,16.96,565600.0,13.6107,13.6268,13.5867,13.5947,565600.0
2009-09-18 10:30:00,16.97,17.02,16.96,17.01,488200.0,13.6027,13.6428,13.5947,13.6348,488200.0
2009-09-18 10:40:00,17.02,17.06,17.0,17.03,684400.0,13.6428,13.6748,13.6268,13.6508,684400.0
2009-09-18 10:50:00,17.04,17.07,17.03,17.04,263000.0,13.6588,13.6829,13.6508,13.6588,263000.0
2009-09-18 11:00:00,17.05,17.06,17.01,17.02,110600.0,13.6668,13.6748,13.6348,13.6428,110600.0
2009-09-18 11:10:00,17.02,17.04,17.0,17.0,358000.0,13.6428,13.6588,13.6268,13.6268,358000.0
2009-09-18 11:20:00,17.0,17.02,17.0,17.0,168800.0,13.6268,13.6428,13.6268,13.6268,168800.0
2009-09-18 11:30:00,17.0,17.02,16.96,17.0,501400.0,13.6268,13.6428,13.5947,13.6268,501400.0
2009-09-18 11:40:00,16.99,17.05,16.99,17.04,327200.0,13.6187,13.6668,13.6187,13.6588,327200.0
2009-09-18 11:50:00,17.05,17.06,17.02,17.02,176600.0,13.6668,13.6748,13.6428,13.6428,176600.0
2009-09-18 12:00:00,17.02,17.04,16.98,17.02,235400.0,13.6428,13.6588,13.6107,13.6428,235400.0
2009-09-18 12:10:00,17.03,17.05,17.01,17.03,88200.0,13.6508,13.6668,13.6348,13.6508,88200.0
2009-09-18 12:20:00,17.03,17.05,17.03,17.05,26800.0,13.6508,13.6668,13.6508,13.6668,26800.0
2009-09-18 12:30:00,17.05,17.08,17.05,17.06,195200.0,13.6668,13.6909,13.6668,13.6748,195200.0
2009-09-18 12:40:00,17.06,17.08,17.06,17.06,89800.0,13.6748,13.6909,13.6748,13.6748,89800.0
2009-09-18 12:50:00,17.06,17.13,17.06,17.12,245200.0,13.6748,13.731,13.6748,13.7229,245200.0
2009-09-18 13:00:00,17.12,17.13,17.11,17.11,84600.0,13.7229,13.731,13.7149,13.7149,84600.0
2009-09-18 13:10:00,17.11,17.13,17.1,17.11,128000.0,13.7149,13.731,13.7069,13.7149,128000.0
2009-09-18 13:20:00,17.1,17.11,17.1,17.11,22400.0,13.7069,13.7149,13.7069,13.7149,22400.0
2009-09-18 13:30:00,17.11,17.11,17.1,17.11,77000.0,13.7149,13.7149,13.7069,13.7149,77000.0
2009-09-18 13:40:00,17.11,17.15,17.11,17.14,371400.0,13.7149,13.747,13.7149,13.739,371400.0
2009-09-18 13:50:00,17.14,17.14,17.11,17.12,229400.0,13.739,13.739,13.7149,13.7229,229400.0
2009-09-18 14:00:00,17.12,17.17,17.12,17.16,190800.0,13.7229,13.763,13.7229,13.755,190800.0
2009-09-18 14:10:00,17.16,17.18,17.16,17.17,300400.0,13.755,13.771,13.755,13.763,300400.0
2009-09-18 14:20:00,17.18,17.18,17.18,17.18,294800.0,13.771,13.771,13.771,13.771,294800.0
2009-09-18 14:30:00,17.18,17.18,17.11,17.15,657800.0,13.771,13.771,13.7149,13.747,657800.0
2009-09-18 14:40:00,17.15,17.18,17.15,17.18,457400.0,13.747,13.771,13.747,13.771,457400.0
2009-09-18 14:50:00,17.18,17.18,17.16,17.16,161400.0,13.771,13.771,13.755,13.755,161400.0
2009-09-18 15:00:00,17.16,17.18,17.15,17.17,436600.0,13.755,13.771,13.747,13.763,436600.0
2009-09-18 15:10:00,17.17,17.18,17.16,17.18,280200.0,13.763,13.771,13.755,13.771,280200.0
2009-09-18 15:20:00,17.18,17.2,17.17,17.19,466800.0,13.771,13.7871,13.763,13.7791,466800.0
2009-09-18 15:30:00,17.18,17.2,17.16,17.16,309000.0,13.771,13.7871,13.755,13.755,309000.0
2009-09-18 15:40:00,17.16,17.17,17.13,17.14,684800.0,13.755,13.763,13.731,13.739,684800.0
2009-09-18 15:50:00,17.13,17.15,17.11,17.15,1470800.0,13.731,13.747,13.7149,13.747,1470800.0
2009-09-21 09:30:00,17.01,17.08,16.92,16.97,910400.0,13.6348,13.6909,13.5626,13.6027,910400.0
2009-09-21 09:40:00,16.97,17.09,16.97,17.06,810000.0,13.6027,13.6989,13.6027,13.6748,810000.0
2009-09-21 09:50:00,17.06,17.07,16.92,16.94,1115000.0,13.6748,13.6829,13.5626,13.5787,1115000.0
2009-09-21 10:00:00,16.95,16.98,16.91,16.97,794800.0,13.5867,13.6107,13.5546,13.6027,794800.0
2009-09-21 10:10:00,16.96,16.99,16.93,16.96,511800.0,13.5947,13.6187,13.5706,13.5947,511800.0
2009-09-21 10:20:00,16.96,17.05,16.96,17.05,484400.0,13.5947,13.6668,13.5947,13.6668,484400.0
2009-09-21 10:30:00,17.05,17.05,16.97,16.98,363800.0,13.6668,13.6668,13.6027,13.6107,363800.0
2009-09-21 10:40:00,16.99,17.02,16.95,17.0,516000.0,13.6187,13.6428,13.5867,13.6268,516000.0
2009-09-21 10:50:00,17.0,17.06,17.0,17.04,311800.0,13.6268,13.6748,13.6268,13.6588,311800.0
2009-09-21 11:00:00,17.04,17.14,17.02,17.13,443000.0,13.6588,13.739,13.6428,13.731,443000.0
2009-09-21 11:10:00,17.14,17.23,17.14,17.22,889200.0,13.739,13.8111,13.739,13.8031,889200.0
2009-09-21 11:20:00,17.21,17.21,17.16,17.17,377600.0,13.7951,13.7951,13.755,13.763,377600.0
2009-09-21 11:30:00,17.18,17.27,17.16,17.22,957400.0,13.771,13.8432,13.755,13.8031,957400.0
2009-09-21 11:40:00,17.22,17.23,17.17,17.17,130200.0,13.8031,13.8111,13.763,13.763,130200.0
2009-09-21 11:50:00,17.18,17.18,17.15,17.16,693000.0,13.771,13.771,13.747,13.755,693000.0
2009-09-21 12:00:00,17.16,17.17,17.14,17.16,199000.0,13.755,13.763,13.739,13.755,199000.0
2009-09-21 12:10:00,17.16,17.17,17.13,17.13,198400.0,13.755,13.763,13.731,13.731,198400.0
2009-09-21 12:20:00,17.13,17.17,17.13,17.16,86400.0,13.731,13.763,13.731,13.755,86400.0
2009-09-21 12:30:00,17.15,17.16,17.15,17.15,42000.0,13.747,13.755,13.747,13.747,42000.0
2009-09-21 12:40:00,17.16,17.16,17.13,17.13,51000.0,13.755,13.755,13.731,13.731,51000.0
2009-09-21 12:50:00,17.12,17.12,17.1,17.11,281400.0,13.7229,13.7229,13.7069,13.7149,281400.0
2009-09-21 13:00:00,17.11,17.11,17.06,17.06,310400.0,13.7149,13.7149,13.6748,13.6748,310400.0
2009-09-21 13:10:00,17.06,17.09,17.06,17.09,252800.0,13.6748,13.6989,13.6748,13.6989,252800.0
2009-09-21 13:20:00,17.09,17.11,17.09,17.11,104400.0,13.6989,13.7149,13.6989,13.7149,104400.0
2009-09-21 13:30:00,17.11,17.11,17.11,17.11,35200.0,13.7149,13.7149,13.7149,13.7149,35200.0
2009-09-21 13:40:00,17.11,17.11,17.1,17.11,146200.0,13.7149,13.7149,13.7069,13.7149,146200.0
2009-09-21 13:50:00,17.11,17.11,17.09,17.11,230600.0,13.7149,13.7149,13.6989,13.7149,230600.0
2009-09-21 14:00:00,17.11,17.14,17.11,17.11,294000.0,13.7149,13.739,13.7149,13.7149,294000.0
2009-09-21 14:10:00,17.11,17.11,17.09,17.09,285400.0,13.7149,13.7149,13.6989,13.6989,285400.0
2009-09-21 14:20:00,17.09,17.09,17.08,17.09,176800.0,13.6989,13.6989,13.6909,13.6989,176800.0
2009-09-21 14:30:00,17.09,17.1,17.09,17.09,85600.0,13.6989,13.7069,13.6989,13.6989,85600.0
2009-09-21 14:40:00,17.09,17.17,17.09,17.17,517600.0,13.6989,13.763,13.6989,13.763,517600.0
2009-09-21 14:50:00,17.17,17.17,17.14,17.14,173400.0,13.763,13.763,13.739,13.739,173400.0
2009-09-21 15:00:00,17.14,17.15,17.13,17.14,77800.0,13.739,13.747,13.731,13.739,77800.0
2009-09-21 15:10:00,17.14,17.2,17.13,17.18,814200.0,13.739,13.7871,13.731,13.771,814200.0
2009-09-21 15:20:00,17.18,17.18,17.15,17.15,391000.0,13.771,13.771,13.747,13.747,391000.0
2009-09-21 15:30:00,17.15,17.15,17.1,17.11,856800.0,13.747,13.747,13.7069,13.7149,856800.0
2009-09-21 15:40:00,17.11,17.14,17.1,17.1,644000.0,13.7149,13.739,13.7069,13.7069,644000.0
2009-09-21 15:50:00,17.1,17.14,17.09,17.13,792600.0,13.7069,13.739,13.6989,13.731,792600.0
2009-09-22 09:30:00,17.27,17.33,17.24,17.29,1869600.0,13.8432,13.8913,13.8191,13.8592,1869600.0
2009-09-22 09:40:00,17.28,17.35,17.27,17.28,1296800.0,13.8512,13.9073,13.8432,13.8512,1296800.0
2009-09-22 09:50:00,17.28,17.36,17.28,17.31,855000.0,13.8512,13.9153,13.8512,13.8752,855000.0
2009-09-22 10:00:00,17.31,17.31,17.24,17.28,1486000.0,13.8752,13.8752,13.8191,13.8512,1486000.0
2009-09-22 10:10:00,17.28,17.3,17.27,17.28,696200.0,13.8512,13.8672,13.8432,13.8512,696200.0
2009-09-22 10:20:00,17.29,17.29,17.22,17.23,432800.0,13.8592,13.8592,13.8031,13.8111,432800.0
2009-09-22 10:30:00,17.24,17.24,17.16,17.2,835600.0,13.8191,13.8191,13.755,13.7871,835600.0
2009-09-22 10:40:00,17.2,17.28,17.2,17.24,421200.0,13.7871,13.8512,13.7871,13.8191,421200.0
2009-09-22 10:50:00,17.23,17.25,17.22,17.24,83200.0,13.8111,13.8271,13.8031,13.8191,83200.0
2009-09-22 11:00:00,17.24,17.25,17.22,17.25,517400.0,13.8191,13.8271,13.8031,13.8271,517400.0
2009-09-22 11:10:00,17.24,17.28,17.24,17.28,282600.0,13.8191,13.8512,13.8191,13.8512,282600.0
2009-09-22 11:20:00,17.28,17.29,17.26,17.26,213800.0,13.8512,13.8592,13.8352,13.8352,213800.0
2009-09-22 11:30:00,17.26,17.27,17.25,17.25,160200.0,13.8352,13.8432,13.8271,13.8271,160200.0
2009-09-22 11:40:00,17.26,17.27,17.25,17.26,750000.0,13.8352,13.8432,13.8271,13.8352,750000.0
2009-09-22 11:50:00,17.26,17.29,17.25,17.29,158000.0,13.8352,13.8592,13.8271,13.8592,158000.0
2009-09-22 12:00:00,17.29,17.34,17.29,17.33,502200.0,13.8592,13.8993,13.8592,13.8913,502200.0
2009-09-22 12:10:00,17.33,17.37,17.33,17.36,446600.0,13.8913,13.9233,13.8913,13.9153,446600.0
2009-09-22 12:20:00,17.36,17.36,17.33,17.34,150800.0,13.9153,13.9153,13.8913,13.8993,150800.0
2009-09-22 12:30:00,17.34,17.35,17.3,17.31,300000.0,13.8993,13.9073,13.8672,13.8752,300000.0
2009-09-22 12:40:00,17.3,17.3,17.27,17.27,800400.0,13.8672,13.8672,13.8432,13.8432,800400.0
2009-09-22 12:50:00,17.27,17.3,17.27,17.29,63200.0,13.8432,13.8672,13.8432,13.8592,63200.0
2009-09-22 13:00:00,17.29,17.34,17.29,17.34,293200.0,13.8592,13.8993,13.8592,13.8993,293200.0
2009-09-22 13:10:00,17.34,17.35,17.29,17.3,231800.0,13.8993,13.9073,13.8592,13.8672,231800.0
2009-09-22 13:20:00,17.3,17.31,17.26,17.28,282000.0,13.8672,13.8752,13.8352,13.8512,282000.0
2009-09-22 13:30:00,17.28,17.3,17.28,17.28,55400.0,13.8512,13.8672,13.8512,13.8512,55400.0
2009-09-22 13:40:00,17.28,17.3,17.26,17.3,218600.0,13.8512,13.8672,13.8352,13.8672,218600.0
2009-09-22 13:50:00,17.3,17.3,17.27,17.27,158600.0,13.8672,13.8672,13.8432,13.8432,158600.0
2009-09-22 14:00:00,17.27,17.3,17.27,17.27,1093400.0,13.8432,13.8672,13.8432,13.8432,1093400.0
2009-09-22 14:10:00,17.27,17.27,17.25,17.25,156200.0,13.8432,13.8432,13.8271,13.8271,156200.0
2009-09-22 14:20:00,17.25,17.27,17.25,17.26,497000.0,13.8271,13.8432,13.8271,13.8352,497000.0
2009-09-22 14:30:00,17.27,17.28,17.25,17.27,477400.0,13.8432,13.8512,13.8271,13.8432,477400.0
2009-09-22 14:40:00,17.27,17.31,17.26,17.29,435600.0,13.8432,13.8752,13.8352,13.8592,435600.0
2009-09-22 14:50:00,17.3,17.32,17.29,17.31,344200.0,13.8672,13.8833,13.8592,13.8752,344200.0
2009-09-22 15:00:00,17.31,17.31,17.28,17.29,177600.0,13.8752,13.8752,13.8512,13.8592,177600.0
2009-09-22 15:10:00,17.29,17.29,17.26,17.28,574600.0,13.8592,13.8592,13.8352,13.8512,574600.0
2009-09-22 15:20:00,17.28,17.32,17.28,17.31,1057600.0,13.8512,13.8833,13.8512,13.8752,1057600.0
2009-09-22 15:30:00,17.3,17.31,17.3,17.31,359200.0,13.8672,13.8752,13.8672,13.8752,359200.0
2009-09-22 15:40:00,17.3,17.32,17.28,17.3,855000.0,13.8672,13.8833,13.8512,13.8672,855000.0
2009-09-22 15:50:00,17.3,17.3,17.26,17.27,954600.0,13.8672,13.8672,13.8352,13.8432,954600.0
2009-09-23 09:30:00,17.33,17.33,17.2,17.22,626000.0,13.8913,13.8913,13.7871,13.8031,626000.0
2009-09-23 09:40:00,17.22,17.29,17.2,17.28,665000.0,13.8031,13.8592,13.7871,13.8512,665000.0
2009-09-23 09:50:00,17.29,17.3,17.18,17.18,1110400.0,13.8592,13.8672,13.771,13.771,1110400.0
2009-09-23 10:00:00,17.18,17.22,17.16,17.2,1154400.0,13.771,13.8031,13.755,13.7871,1154400.0
2009-09-23 10:10:00,17.2,17.25,17.2,17.25,567200.0,13.7871,13.8271,13.7871,13.8271,567200.0
2009-09-23 10:20:00,17.25,17.26,17.24,17.25,172200.0,13.8271,13.8352,13.8191,13.8271,172200.0
2009-09-23 10:30:00,17.25,17.29,17.2,17.2,583400.0,13.8271,13.8592,13.7871,13.7871,583400.0
2009-09-23 10:40:00,17.2,17.21,17.15,17.19,664000.0,13.7871,13.7951,13.747,13.7791,664000.0
2009-09-23 10:50:00,17.2,17.22,17.19,17.21,250400.0,13.7871,13.8031,13.7791,13.7951,250400.0
2009-09-23 11:00:00,17.21,17.21,17.18,17.18,72800.0,13.7951,13.7951,13.771,13.771,72800.0
2009-09-23 11:10:00,17.18,17.18,17.13,17.16,538600.0,13.771,13.771,13.731,13.755,538600.0
2009-09-23 11:20:00,17.17,17.2,17.17,17.18,127400.0,13.763,13.7871,13.763,13.771,127400.0
2009-09-23 11:30:00,17.19,17.2,17.18,17.2,48600.0,13.7791,13.7871,13.771,13.7871,48600.0
2009-09-23 11:40:00,17.19,17.22,17.17,17.2,436200.0,13.7791,13.8031,13.763,13.7871,436200.0
2009-09-23 11:50:00,17.2,17.21,17.19,17.2,52600.0,13.7871,13.7951,13.7791,13.7871,52600.0
2009-09-23 12:00:00,17.2,17.24,17.2,17.22,282400.0,13.7871,13.8191,13.7871,13.8031,282400.0
2009-09-23 12:10:00,17.22,17.22,17.21,17.22,63200.0,13.8031,13.8031,13.7951,13.8031,63200.0
2009-09-23 12:20:00,17.22,17.23,17.21,17.22,64000.0,13.8031,13.8111,13.7951,13.8031,64000.0
2009-09-23 12:30:00,17.23,17.23,17.2,17.21,72800.0,13.8111,13.8111,13.7871,13.7951,72800.0
2009-09-23 12:40:00,17.21,17.23,17.21,17.22,17600.0,13.7951,13.8111,13.7951,13.8031,17600.0
2009-09-23 12:50:00,17.22,17.24,17.21,17.23,223200.0,13.8031,13.8191,13.7951,13.8111,223200.0
2009-09-23 13:00:00,17.23,17.23,17.21,17.21,36400.0,13.8111,13.8111,13.7951,13.7951,36400.0
2009-09-23 13:10:00,17.21,17.23,17.21,17.23,35000.0,13.7951,13.8111,13.7951,13.8111,35000.0
2009-09-23 13:20:00,17.24,17.24,17.19,17.19,179800.0,13.8191,13.8191,13.7791,13.7791,179800.0
2009-09-23 13:30:00,17.2,17.22,17.2,17.22,32200.0,13.7871,13.8031,13.7871,13.8031,32200.0
2009-09-23 13:40:00,17.22,17.24,17.22,17.24,33600.0,13.8031,13.8191,13.8031,13.8191,33600.0
2009-09-23 13:50:00,17.23,17.23,17.22,17.23,74400.0,13.8111,13.8111,13.8031,13.8111,74400.0
2009-09-23 14:00:00,17.23,17.23,17.22,17.22,25800.0,13.8111,13.8111,13.8031,13.8031,25800.0
2009-09-23 14:10:00,17.23,17.3,17.21,17.28,685400.0,13.8111,13.8672,13.7951,13.8512,685400.0
2009-09-23 14:20:00,17.29,17.32,17.24,17.31,662600.0,13.8592,13.8833,13.8191,13.8752,662600.0
2009-09-23 14:30:00,17.31,17.36,17.29,17.33,1058600.0,13.8752,13.9153,13.8592,13.8913,1058600.0
2009-09-23 14:40:00,17.33,17.34,17.27,17.29,539600.0,13.8913,13.8993,13.8432,13.8592,539600.0
2009-09-23 14:50:00,17.29,17.3,17.2,17.22,1233800.0,13.8592,13.8672,13.7871,13.8031,1233800.0
2009-09-23 15:00:00,17.23,17.3,17.23,17.28,619600.0,13.8111,13.8672,13.8111,13.8512,619600.0
2009-09-23 15:10:00,17.28,17.29,17.18,17.24,1245800.0,13.8512,13.8592,13.771,13.8191,1245800.0
2009-09-23 15:20:00,17.24,17.24,17.14,17.14,1166200.0,13.8191,13.8191,13.739,13.739,1166200.0
2009-09-23 15:30:00,17.14,17.15,17.09,17.13,1118600.0,13.739,13.747,13.6989,13.731,1118600.0
2009-09-23 15:40:00,17.13,17.16,17.08,17.11,1619600.0,13.731,13.755,13.6909,13.7149,1619600.0
2009-09-23 15:50:00,17.11,17.11,17.02,17.02,2141600.0,13.7149,13.7149,13.6428,13.6428,2141600.0
2009-09-24 09:30:00,17.08,17.1,17.02,17.03,862400.0,13.6909,13.7069,13.6428,13.6508,862400.0
2009-09-24 09:40:00,17.04,17.05,16.92,16.96,1210600.0,13.6588,13.6668,13.5626,13.5947,1210600.0
2009-09-24 09:50:00,16.96,17.03,16.95,17.03,687000.0,13.5947,13.6508,13.5867,13.6508,687000.0
2009-09-24 10:00:00,17.03,17.03,16.84,16.86,2060000.0,13.6508,13.6508,13.4985,13.5145,2060000.0
2009-09-24 10:10:00,16.86,16.92,16.78,16.79,1748000.0,13.5145,13.5626,13.4504,13.4584,1748000.0
2009-09-24 10:20:00,16.78,16.85,16.77,16.78,1911600.0,13.4504,13.5065,13.4424,13.4504,1911600.0
2009-09-24 10:30:00,16.78,16.79,16.73,16.74,1127000.0,13.4504,13.4584,13.4103,13.4183,1127000.0
2009-09-24 10:40:00,16.74,16.79,16.7,16.76,1133200.0,13.4183,13.4584,13.3863,13.4344,1133200.0
2009-09-24 10:50:00,16.76,16.79,16.73,16.77,805000.0,13.4344,13.4584,13.4103,13.4424,805000.0
2009-09-24 11:00:00,16.77,16.81,16.77,16.8,266000.0,13.4424,13.4745,13.4424,13.4664,266000.0
2009-09-24 11:10:00,16.8,16.86,16.8,16.84,459600.0,13.4664,13.5145,13.4664,13.4985,459600.0
2009-09-24 11:20:00,16.84,16.85,16.81,16.82,258000.0,13.4985,13.5065,13.4745,13.4825,258000.0
2009-09-24 11:30:00,16.82,16.86,16.8,16.81,442600.0,13.4825,13.5145,13.4664,13.4745,442600.0
2009-09-24 11:40:00,16.81,16.85,16.8,16.82,255800.0,13.4745,13.5065,13.4664,13.4825,255800.0
2009-09-24 11:50:00,16.82,16.82,16.77,16.8,506800.0,13.4825,13.4825,13.4424,13.4664,506800.0
2009-09-24 12:00:00,16.8,16.81,16.77,16.81,488000.0,13.4664,13.4745,13.4424,13.4745,488000.0
2009-09-24 12:10:00,16.81,16.82,16.79,16.79,124400.0,13.4745,13.4825,13.4584,13.4584,124400.0
2009-09-24 12:20:00,16.79,16.81,16.77,16.78,219200.0,13.4584,13.4745,13.4424,13.4504,219200.0
2009-09-24 12:30:00,16.78,16.79,16.75,16.76,345000.0,13.4504,13.4584,13.4264,13.4344,345000.0
2009-09-24 12:40:00,16.76,16.79,16.76,16.79,289200.0,13.4344,13.4584,13.4344,13.4584,289200.0
2009-09-24 12:50:00,16.78,16.8,16.74,16.75,722800.0,13.4504,13.4664,13.4183,13.4264,722800.0
2009-09-24 13:00:00,16.75,16.8,16.75,16.8,405200.0,13.4264,13.4664,13.4264,13.4664,405200.0
2009-09-24 13:10:00,16.8,16.83,16.79,16.79,178000.0,13.4664,13.4905,13.4584,13.4584,178000.0
2009-09-24 13:20:00,16.79,16.8,16.77,16.79,164600.0,13.4584,13.4664,13.4424,13.4584,164600.0
2009-09-24 13:30:00,16.79,16.79,16.74,16.74,457600.0,13.4584,13.4584,13.4183,13.4183,457600.0
2009-09-24 13:40:00,16.75,16.77,16.72,16.75,486200.0,13.4264,13.4424,13.4023,13.4264,486200.0
2009-09-24 13:50:00,16.75,16.75,16.73,16.75,257200.0,13.4264,13.4264,13.4103,13.4264,257200.0
2009-09-24 14:00:00,16.75,16.78,16.74,16.75,137600.0,13.4264,13.4504,13.4183,13.4264,137600.0
2009-09-24 14:10:00,16.75,16.75,16.73,16.75,406600.0,13.4264,13.4264,13.4103,13.4264,406600.0
2009-09-24 14:20:00,16.75,16.77,16.73,16.74,326800.0,13.4264,13.4424,13.4103,13.4183,326800.0
2009-09-24 14:30:00,16.74,16.8,16.74,16.79,425600.0,13.4183,13.4664,13.4183,13.4584,425600.0
2009-09-24 14:40:00,16.79,16.79,16.75,16.78,351000.0,13.4584,13.4584,13.4264,13.4504,351000.0
2009-09-24 14:50:00,16.77,16.85,16.77,16.83,539400.0,13.4424,13.5065,13.4424,13.4905,539400.0
2009-09-24 15:00:00,16.83,16.84,16.8,16.8,772000.0,13.4905,13.4985,13.4664,13.4664,772000.0
2009-09-24 15:10:00,16.81,16.86,16.8,16.83,417800.0,13.4745,13.5145,13.4664,13.4905,417800.0
2009-09-24 15:20:00,16.83,16.86,16.83,16.83,694400.0,13.4905,13.5145,13.4905,13.4905,694400.0
2009-09-24 15:30:00,16.83,16.84,16.78,16.78,473600.0,13.4905,13.4985,13.4504,13.4504,473600.0
2009-09-24 15:40:00,16.79,16.85,16.78,16.82,925000.0,13.4584,13.5065,13.4504,13.4825,925000.0
2009-09-24 15:50:00,16.82,16.85,16.81,16.82,1608600.0,13.4825,13.5065,13.4745,13.4825,1608600.0
2009-09-25 09:30:00,16.75,16.79,16.73,16.78,858200.0,13.4264,13.4584,13.4103,13.4504,858200.0
2009-09-25 09:40:00,16.77,16.91,16.77,16.86,1167000.0,13.4424,13.5546,13.4424,13.5145,1167000.0
2009-09-25 09:50:00,16.85,16.94,16.8,16.87,1709000.0,13.5065,13.5787,13.4664,13.5225,1709000.0
2009-09-25 10:00:00,16.86,16.89,16.79,16.83,1206400.0,13.5145,13.5386,13.4584,13.4905,1206400.0
2009-09-25 10:10:00,16.83,16.86,16.8,16.85,600800.0,13.4905,13.5145,13.4664,13.5065,600800.0
2009-09-25 10:20:00,16.85,16.86,16.77,16.79,867000.0,13.5065,13.5145,13.4424,13.4584,867000.0
2009-09-25 10:30:00,16.79,16.83,16.74,16.74,1123600.0,13.4584,13.4905,13.4183,13.4183,1123600.0
2009-09-25 10:40:00,16.74,16.79,16.74,16.78,522800.0,13.4183,13.4584,13.4183,13.4504,522800.0
2009-09-25 10:50:00,16.78,16.78,16.73,16.75,859400.0,13.4504,13.4504,13.4103,13.4264,859400.0
2009-09-25 11:00:00,16.75,16.82,16.75,16.79,553400.0,13.4264,13.4825,13.4264,13.4584,553400.0
2009-09-25 11:10:00,16.79,16.79,16.73,16.75,256800.0,13.4584,13.4584,13.4103,13.4264,256800.0
2009-09-25 11:20:00,16.75,16.77,16.72,16.74,384000.0,13.4264,13.4424,13.4023,13.4183,384000.0
2009-09-25 11:30:00,16.74,16.74,16.71,16.72,492400.0,13.4183,13.4183,13.3943,13.4023,492400.0
2009-09-25 11:40:00,16.72,16.75,16.72,16.75,572000.0,13.4023,13.4264,13.4023,13.4264,572000.0
2009-09-25 11:50:00,16.75,16.78,16.71,16.72,300800.0,13.4264,13.4504,13.3943,13.4023,300800.0
2009-09-25 12:00:00,16.71,16.77,16.71,16.76,953200.0,13.3943,13.4424,13.3943,13.4344,953200.0
2009-09-25 12:10:00,16.76,16.77,16.7,16.71,455200.0,13.4344,13.4424,13.3863,13.3943,455200.0
2009-09-25 12:20:00,16.7,16.71,16.67,16.7,536200.0,13.3863,13.3943,13.3622,13.3863,536200.0
2009-09-25 12:30:00,16.71,16.72,16.69,16.7,100000.0,13.3943,13.4023,13.3783,13.3863,100000.0
2009-09-25 12:40:00,16.7,16.71,16.68,16.68,102800.0,13.3863,13.3943,13.3703,13.3703,102800.0
2009-09-25 12:50:00,16.68,16.7,16.68,16.68,85200.0,13.3703,13.3863,13.3703,13.3703,85200.0
2009-09-25 13:00:00,16.68,16.7,16.66,16.67,323600.0,13.3703,13.3863,13.3542,13.3622,323600.0
2009-09-25 13:10:00,16.67,16.68,16.65,16.67,320800.0,13.3622,13.3703,13.3462,13.3622,320800.0
2009-09-25 13:20:00,16.66,16.7,16.66,16.69,313800.0,13.3542,13.3863,13.3542,13.3783,313800.0
2009-09-25 13:30:00,16.7,16.7,16.67,16.68,357800.0,13.3863,13.3863,13.3622,13.3703,357800.0
2009-09-25 13:40:00,16.68,16.75,16.68,16.74,277600.0,13.3703,13.4264,13.3703,13.4183,277600.0
2009-09-25 13:50:00,16.74,16.81,16.74,16.81,325000.0,13.4183,13.4745,13.4183,13.4745,325000.0
2009-09-25 14:00:00,16.81,16.81,16.76,16.78,544000.0,13.4745,13.4745,13.4344,13.4504,544000.0
2009-09-25 14:10:00,16.77,16.8,16.76,16.77,180600.0,13.4424,13.4664,13.4344,13.4424,180600.0
2009-09-25 14:20:00,16.76,16.77,16.73,16.73,655400.0,13.4344,13.4424,13.4103,13.4103,655400.0
2009-09-25 14:30:00,16.73,16.78,16.72,16.77,629200.0,13.4103,13.4504,13.4023,13.4424,629200.0
2009-09-25 14:40:00,16.78,16.78,16.75,16.77,409000.0,13.4504,13.4504,13.4264,13.4424,409000.0
2009-09-25 14:50:00,16.77,16.86,16.77,16.85,671600.0,13.4424,13.5145,13.4424,13.5065,671600.0
2009-09-25 15:00:00,16.85,16.85,16.81,16.81,314200.0,13.5065,13.5065,13.4745,13.4745,314200.0
2009-09-25 15:10:00,16.82,16.82,16.79,16.8,160600.0,13.4825,13.4825,13.4584,13.4664,160600.0
2009-09-25 15:20:00,16.8,16.81,16.79,16.8,193000.0,13.4664,13.4745,13.4584,13.4664,193000.0
2009-09-25 15:30:00,16.8,16.81,16.75,16.76,387600.0,13.4664,13.4745,13.4264,13.4344,387600.0
2009-09-25 15:40:00,16.76,16.76,16.73,16.74,1017400.0,13.4344,13.4344,13.4103,13.4183,1017400.0
2009-09-25 15:50:00,16.75,16.77,16.73,16.74,1062600.0,13.4264,13.4424,13.4103,13.4183,1062600.0
2009-09-28 09:30:00,16.79,16.86,16.74,16.81,460000.0,13.4584,13.5145,13.4183,13.4745,460000.0
2009-09-28 09:40:00,16.81,16.98,16.81,16.95,637800.0,13.4745,13.6107,13.4745,13.5867,637800.0
2009-09-28 09:50:00,16.96,16.96,16.86,16.96,328600.0,13.5947,13.5947,13.5145,13.5947,328600.0
2009-09-28 10:00:00,16.96,17.03,16.96,17.02,653600.0,13.5947,13.6508,13.5947,13.6428,653600.0
2009-09-28 10:10:00,17.01,17.02,16.99,16.99,111000.0,13.6348,13.6428,13.6187,13.6187,111000.0
2009-09-28 10:20:00,16.99,17.0,16.98,16.99,131000.0,13.6187,13.6268,13.6107,13.6187,131000.0
2009-09-28 10:30:00,16.99,17.04,16.99,17.0,268600.0,13.6187,13.6588,13.6187,13.6268,268600.0
2009-09-28 10:40:00,17.0,17.02,17.0,17.0,119600.0,13.6268,13.6428,13.6268,13.6268,119600.0
2009-09-28 10:50:00,17.0,17.02,17.0,17.01,12600.0,13.6268,13.6428,13.6268,13.6348,12600.0
2009-09-28 11:00:00,17.01,17.05,17.01,17.04,332000.0,13.6348,13.6668,13.6348,13.6588,332000.0
2009-09-28 11:10:00,17.03,17.04,17.0,17.0,93600.0,13.6508,13.6588,13.6268,13.6268,93600.0
2009-09-28 11:20:00,17.0,17.02,16.99,17.0,346400.0,13.6268,13.6428,13.6187,13.6268,346400.0
2009-09-28 11:30:00,17.0,17.02,17.0,17.02,86000.0,13.6268,13.6428,13.6268,13.6428,86000.0
2009-09-28 11:40:00,17.02,17.03,17.02,17.02,73600.0,13.6428,13.6508,13.6428,13.6428,73600.0
2009-09-28 11:50:00,17.02,17.05,17.02,17.03,235800.0,13.6428,13.6668,13.6428,13.6508,235800.0
2009-09-28 12:00:00,17.03,17.06,17.03,17.06,614000.0,13.6508,13.6748,13.6508,13.6748,614000.0
2009-09-28 12:10:00,17.06,17.07,17.05,17.05,122400.0,13.6748,13.6829,13.6668,13.6668,122400.0
2009-09-28 12:20:00,17.05,17.06,17.04,17.05,168000.0,13.6668,13.6748,13.6588,13.6668,168000.0
2009-09-28 12:30:00,17.05,17.05,17.03,17.03,91600.0,13.6668,13.6668,13.6508,13.6508,91600.0
2009-09-28 12:40:00,17.04,17.06,17.03,17.05,131600.0,13.6588,13.6748,13.6508,13.6668,131600.0
2009-09-28 12:50:00,17.06,17.06,17.03,17.03,75200.0,13.6748,13.6748,13.6508,13.6508,75200.0
2009-09-28 13:00:00,17.04,17.06,17.04,17.06,46200.0,13.6588,13.6748,13.6588,13.6748,46200.0
2009-09-28 13:10:00,17.06,17.07,17.05,17.06,139400.0,13.6748,13.6829,13.6668,13.6748,139400.0
2009-09-28 13:20:00,17.06,17.09,17.05,17.08,281600.0,13.6748,13.6989,13.6668,13.6909,281600.0
2009-09-28 13:30:00,17.08,17.09,17.07,17.08,55000.0,13.6909,13.6989,13.6829,13.6909,55000.0
2009-09-28 13:40:00,17.08,17.11,17.08,17.09,223400.0,13.6909,13.7149,13.6909,13.6989,223400.0
2009-09-28 13:50:00,17.09,17.09,17.06,17.08,1971600.0,13.6989,13.6989,13.6748,13.6909,1971600.0
2009-09-28 14:00:00,17.09,17.1,17.06,17.07,149600.0,13.6989,13.7069,13.6748,13.6829,149600.0
2009-09-28 14:10:00,17.06,17.06,17.05,17.06,212800.0,13.6748,13.6748,13.6668,13.6748,212800.0
2009-09-28 14:20:00,17.06,17.06,17.03,17.05,493600.0,13.6748,13.6748,13.6508,13.6668,493600.0
2009-09-28 14:30:00,17.04,17.04,17.02,17.04,259400.0,13.6588,13.6588,13.6428,13.6588,259400.0
2009-09-28 14:40:00,17.04,17.05,17.03,17.04,126600.0,13.6588,13.6668,13.6508,13.6588,126600.0
2009-09-28 14:50:00,17.04,17.05,17.04,17.04,139800.0,13.6588,13.6668,13.6588,13.6588,139800.0
2009-09-28 15:00:00,17.03,17.03,17.0,17.01,847000.0,13.6508,13.6508,13.6268,13.6348,847000.0
2009-09-28 15:10:00,17.01,17.03,17.01,17.03,310600.0,13.6348,13.6508,13.6348,13.6508,310600.0
2009-09-28 15:20:00,17.03,17.05,17.03,17.04,196600.0,13.6508,13.6668,13.6508,13.6588,196600.0
2009-09-28 15:30:00,17.03,17.04,17.02,17.03,191000.0,13.6508,13.6588,13.6428,13.6508,191000.0
2009-09-28 15:40:00,17.03,17.04,17.0,17.0,571000.0,13.6508,13.6588,13.6268,13.6268,571000.0
2009-09-28 15:50:00,17.0,17.04,17.0,17.04,1393800.0,13.6268,13.6588,13.6268,13.6588,1393800.0
2009-09-29 09:30:00,17.1,17.23,17.03,17.18,822200.0,13.7069,13.8111,13.6508,13.771,822200.0
2009-09-29 09:40:00,17.18,17.24,17.11,17.12,914000.0,13.771,13.8191,13.7149,13.7229,914000.0
2009-09-29 09:50:00,17.13,17.29,17.13,17.27,664800.0,13.731,13.8592,13.731,13.8432,664800.0
2009-09-29 10:00:00,17.26,17.27,17.03,17.19,3086000.0,13.8352,13.8432,13.6508,13.7791,3086000.0
2009-09-29 10:10:00,17.19,17.25,17.16,17.2,1219800.0,13.7791,13.8271,13.755,13.7871,1219800.0
2009-09-29 10:20:00,17.2,17.21,17.13,17.14,555800.0,13.7871,13.7951,13.731,13.739,555800.0
2009-09-29 10:30:00,17.14,17.19,17.13,17.19,471400.0,13.739,13.7791,13.731,13.7791,471400.0
2009-09-29 10:40:00,17.19,17.23,17.16,17.18,702600.0,13.7791,13.8111,13.755,13.771,702600.0
2009-09-29 10:50:00,17.18,17.18,17.08,17.1,388000.0,13.771,13.771,13.6909,13.7069,388000.0
2009-09-29 11:00:00,17.1,17.11,17.06,17.11,494400.0,13.7069,13.7149,13.6748,13.7149,494400.0
2009-09-29 11:10:00,17.11,17.11,17.09,17.11,105800.0,13.7149,13.7149,13.6989,13.7149,105800.0
2009-09-29 11:20:00,17.08,17.13,17.06,17.11,309600.0,13.6909,13.731,13.6748,13.7149,309600.0
2009-09-29 11:30:00,17.12,17.13,17.11,17.12,101400.0,13.7229,13.731,13.7149,13.7229,101400.0
2009-09-29 11:40:00,17.12,17.13,17.07,17.09,314600.0,13.7229,13.731,13.6829,13.6989,314600.0
2009-09-29 11:50:00,17.09,17.15,17.07,17.13,300000.0,13.6989,13.747,13.6829,13.731,300000.0
2009-09-29 12:00:00,17.13,17.15,17.12,17.14,112000.0,13.731,13.747,13.7229,13.739,112000.0
2009-09-29 12:10:00,17.14,17.17,17.11,17.14,318600.0,13.739,13.763,13.7149,13.739,318600.0
2009-09-29 12:20:00,17.14,17.16,17.1,17.14,264800.0,13.739,13.755,13.7069,13.739,264800.0
2009-09-29 12:30:00,17.14,17.16,17.13,17.16,258200.0,13.739,13.755,13.731,13.755,258200.0
2009-09-29 12:40:00,17.16,17.18,17.16,17.18,70600.0,13.755,13.771,13.755,13.771,70600.0
2009-09-29 12:50:00,17.18,17.23,17.17,17.2,226800.0,13.771,13.8111,13.763,13.7871,226800.0
2009-09-29 13:00:00,17.2,17.25,17.2,17.24,293800.0,13.7871,13.8271,13.7871,13.8191,293800.0
2009-09-29 13:10:00,17.24,17.25,17.21,17.21,74000.0,13.8191,13.8271,13.7951,13.7951,74000.0
2009-09-29 13:20:00,17.21,17.23,17.2,17.22,198200.0,13.7951,13.8111,13.7871,13.8031,198200.0
2009-09-29 13:30:00,17.23,17.24,17.2,17.22,180400.0,13.8111,13.8191,13.7871,13.8031,180400.0
2009-09-29 13:40:00,17.22,17.23,17.2,17.2,42600.0,13.8031,13.8111,13.7871,13.7871,42600.0
2009-09-29 13:50:00,17.2,17.22,17.2,17.22,144800.0,13.7871,13.8031,13.7871,13.8031,144800.0
2009-09-29 14:00:00,17.22,17.22,17.17,17.18,125400.0,13.8031,13.8031,13.763,13.771,125400.0
2009-09-29 14:10:00,17.17,17.18,17.17,17.18,57800.0,13.763,13.771,13.763,13.771,57800.0
2009-09-29 14:20:00,17.18,17.18,17.17,17.18,41200.0,13.771,13.771,13.763,13.771,41200.0
2009-09-29 14:30:00,17.18,17.18,17.14,17.17,137000.0,13.771,13.771,13.739,13.763,137000.0
2009-09-29 14:40:00,17.17,17.18,17.16,17.18,53200.0,13.763,13.771,13.755,13.771,53200.0
2009-09-29 14:50:00,17.17,17.22,17.17,17.17,822400.0,13.763,13.8031,13.763,13.763,822400.0
2009-09-29 15:00:00,17.17,17.2,17.17,17.2,147000.0,13.763,13.7871,13.763,13.7871,147000.0
2009-09-29 15:10:00,17.2,17.21,17.2,17.2,232800.0,13.7871,13.7951,13.7871,13.7871,232800.0
2009-09-29 15:20:00,17.2,17.21,17.18,17.2,579000.0,13.7871,13.7951,13.771,13.7871,579000.0
2009-09-29 15:30:00,17.19,17.22,17.18,17.2,658600.0,13.7791,13.8031,13.771,13.7871,658600.0
2009-09-29 15:40:00,17.2,17.21,17.18,17.18,627000.0,13.7871,13.7951,13.771,13.771,627000.0
2009-09-29 15:50:00,17.18,17.18,17.15,17.15,1479200.0,13.771,13.771,13.747,13.747,1479200.0
2009-09-30 09:30:00,17.18,17.22,17.11,17.15,732400.0,13.771,13.8031,13.7149,13.747,732400.0
2009-09-30 09:40:00,17.15,17.15,16.95,16.96,1315800.0,13.747,13.747,13.5867,13.5947,1315800.0
2009-09-30 09:50:00,16.96,17.0,16.84,16.89,1338400.0,13.5947,13.6268,13.4985,13.5386,1338400.0
2009-09-30 10:00:00,16.88,16.96,16.87,16.89,920400.0,13.5306,13.5947,13.5225,13.5386,920400.0
2009-09-30 10:10:00,16.89,17.0,16.88,16.97,754200.0,13.5386,13.6268,13.5306,13.6027,754200.0
2009-09-30 10:20:00,16.97,16.97,16.92,16.95,290800.0,13.6027,13.6027,13.5626,13.5867,290800.0
2009-09-30 10:30:00,16.95,16.99,16.91,16.91,559600.0,13.5867,13.6187,13.5546,13.5546,559600.0
2009-09-30 10:40:00,16.92,16.92,16.87,16.88,797800.0,13.5626,13.5626,13.5225,13.5306,797800.0
2009-09-30 10:50:00,16.87,16.91,16.87,16.9,697000.0,13.5225,13.5546,13.5225,13.5466,697000.0
2009-09-30 11:00:00,16.9,16.98,16.89,16.95,501000.0,13.5466,13.6107,13.5386,13.5867,501000.0
2009-09-30 11:10:00,16.94,16.95,16.89,16.92,511400.0,13.5787,13.5867,13.5386,13.5626,511400.0
2009-09-30 11:20:00,16.92,16.97,16.92,16.96,551400.0,13.5626,13.6027,13.5626,13.5947,551400.0
2009-09-30 11:30:00,16.96,17.0,16.95,16.95,368200.0,13.5947,13.6268,13.5867,13.5867,368200.0
2009-09-30 11:40:00,16.95,16.95,16.92,16.93,549400.0,13.5867,13.5867,13.5626,13.5706,549400.0
2009-09-30 11:50:00,16.93,17.05,16.93,17.03,291200.0,13.5706,13.6668,13.5706,13.6508,291200.0
2009-09-30 12:00:00,17.02,17.05,16.99,16.99,946000.0,13.6428,13.6668,13.6187,13.6187,946000.0
2009-09-30 12:10:00,16.99,17.05,16.98,17.01,317200.0,13.6187,13.6668,13.6107,13.6348,317200.0
2009-09-30 12:20:00,17.0,17.05,16.99,17.03,133800.0,13.6268,13.6668,13.6187,13.6508,133800.0
2009-09-30 12:30:00,17.04,17.1,17.04,17.07,614400.0,13.6588,13.7069,13.6588,13.6829,614400.0
2009-09-30 12:40:00,17.07,17.13,17.07,17.1,606600.0,13.6829,13.731,13.6829,13.7069,606600.0
2009-09-30 12:50:00,17.1,17.18,17.1,17.17,1003800.0,13.7069,13.771,13.7069,13.763,1003800.0
2009-09-30 13:00:00,17.17,17.25,17.16,17.17,866000.0,13.763,13.8271,13.755,13.763,866000.0
2009-09-30 13:10:00,17.17,17.18,17.15,17.17,588000.0,13.763,13.771,13.747,13.763,588000.0
2009-09-30 13:20:00,17.17,17.21,17.16,17.2,280000.0,13.763,13.7951,13.755,13.7871,280000.0
2009-09-30 13:30:00,17.2,17.2,17.13,17.13,205000.0,13.7871,13.7871,13.731,13.731,205000.0
2009-09-30 13:40:00,17.13,17.15,17.11,17.11,371000.0,13.731,13.747,13.7149,13.7149,371000.0
2009-09-30 13:50:00,17.12,17.16,17.11,17.12,226200.0,13.7229,13.755,13.7149,13.7229,226200.0
2009-09-30 14:00:00,17.12,17.15,17.1,17.14,127400.0,13.7229,13.747,13.7069,13.739,127400.0
2009-09-30 14:10:00,17.14,17.16,17.12,17.15,245200.0,13.739,13.755,13.7229,13.747,245200.0
2009-09-30 14:20:00,17.15,17.16,17.12,17.14,236200.0,13.747,13.755,13.7229,13.739,236200.0
2009-09-30 14:30:00,17.14,17.18,17.11,17.18,259800.0,13.739,13.771,13.7149,13.771,259800.0
2009-09-30 14:40:00,17.18,17.22,17.15,17.16,431600.0,13.771,13.8031,13.747,13.755,431600.0
2009-09-30 14:50:00,17.16,17.17,17.1,17.1,569400.0,13.755,13.763,13.7069,13.7069,569400.0
2009-09-30 15:00:00,17.1,17.1,17.01,17.06,1168800.0,13.7069,13.7069,13.6348,13.6748,1168800.0
2009-09-30 15:10:00,17.07,17.08,17.0,17.08,1127400.0,13.6829,13.6909,13.6268,13.6909,1127400.0
2009-09-30 15:20:00,17.09,17.1,17.02,17.04,366400.0,13.6989,13.7069,13.6428,13.6588,366400.0
2009-09-30 15:30:00,17.04,17.1,17.02,17.07,949400.0,13.6588,13.7069,13.6428,13.6829,949400.0
2009-09-30 15:40:00,17.08,17.1,17.03,17.08,949400.0,13.6909,13.7069,13.6508,13.6909,949400.0
2009-09-30 15:50:00,17.09,17.13,17.08,17.09,1185200.0,13.6989,13.731,13.6909,13.6989,1185200.0
2009-10-01 09:30:00,16.97,17.02,16.9,16.93,1039200.0,13.6027,13.6428,13.5466,13.5706,1039200.0
2009-10-01 09:40:00,16.94,16.97,16.91,16.97,780000.0,13.5787,13.6027,13.5546,13.6027,780000.0
2009-10-01 09:50:00,16.98,16.98,16.92,16.93,725400.0,13.6107,13.6107,13.5626,13.5706,725400.0
2009-10-01 10:00:00,16.93,17.0,16.71,16.76,3547400.0,13.5706,13.6268,13.3943,13.4344,3547400.0
2009-10-01 10:10:00,16.75,16.81,16.75,16.76,1145400.0,13.4264,13.4745,13.4264,13.4344,1145400.0
2009-10-01 10:20:00,16.76,16.8,16.75,16.78,892400.0,13.4344,13.4664,13.4264,13.4504,892400.0
2009-10-01 10:30:00,16.77,16.8,16.75,16.77,716400.0,13.4424,13.4664,13.4264,13.4424,716400.0
2009-10-01 10:40:00,16.78,16.8,16.74,16.75,695800.0,13.4504,13.4664,13.4183,13.4264,695800.0
2009-10-01 10:50:00,16.75,16.84,16.73,16.81,733200.0,13.4264,13.4985,13.4103,13.4745,733200.0
2009-10-01 11:00:00,16.81,16.81,16.64,16.64,1397800.0,13.4745,13.4745,13.3382,13.3382,1397800.0
2009-10-01 11:10:00,16.64,16.65,16.62,16.63,811800.0,13.3382,13.3462,13.3222,13.3302,811800.0
2009-10-01 11:20:00,16.63,16.65,16.55,16.55,1334800.0,13.3302,13.3462,13.266,13.266,1334800.0
2009-10-01 11:30:00,16.56,16.56,16.54,16.55,1251800.0,13.2741,13.2741,13.258,13.266,1251800.0
2009-10-01 11:40:00,16.55,16.58,16.55,16.58,1043200.0,13.266,13.2901,13.266,13.2901,1043200.0
2009-10-01 11:50:00,16.58,16.64,16.57,16.64,499800.0,13.2901,13.3382,13.2821,13.3382,499800.0
2009-10-01 12:00:00,16.64,16.65,16.61,16.63,435200.0,13.3382,13.3462,13.3141,13.3302,435200.0
2009-10-01 12:10:00,16.63,16.68,16.63,16.68,357800.0,13.3302,13.3703,13.3302,13.3703,357800.0
2009-10-01 12:20:00,16.68,16.71,16.67,16.71,257000.0,13.3703,13.3943,13.3622,13.3943,257000.0
2009-10-01 12:30:00,16.71,16.74,16.7,16.71,224800.0,13.3943,13.4183,13.3863,13.3943,224800.0
2009-10-01 12:40:00,16.71,16.71,16.67,16.68,251600.0,13.3943,13.3943,13.3622,13.3703,251600.0
2009-10-01 12:50:00,16.68,16.69,16.66,16.66,413000.0,13.3703,13.3783,13.3542,13.3542,413000.0
2009-10-01 13:00:00,16.66,16.66,16.63,16.63,320800.0,13.3542,13.3542,13.3302,13.3302,320800.0
2009-10-01 13:10:00,16.62,16.64,16.61,16.61,237600.0,13.3222,13.3382,13.3141,13.3141,237600.0
2009-10-01 13:20:00,16.61,16.61,16.58,16.59,764600.0,13.3141,13.3141,13.2901,13.2981,764600.0
2009-10-01 13:30:00,16.59,16.6,16.58,16.59,472800.0,13.2981,13.3061,13.2901,13.2981,472800.0
2009-10-01 13:40:00,16.59,16.68,16.59,16.68,763600.0,13.2981,13.3703,13.2981,13.3703,763600.0
2009-10-01 13:50:00,16.68,16.69,16.64,16.67,458600.0,13.3703,13.3783,13.3382,13.3622,458600.0
2009-10-01 14:00:00,16.67,16.74,16.67,16.73,204400.0,13.3622,13.4183,13.3622,13.4103,204400.0
2009-10-01 14:10:00,16.73,16.79,16.73,16.78,1089600.0,13.4103,13.4584,13.4103,13.4504,1089600.0
2009-10-01 14:20:00,16.78,16.81,16.77,16.78,1253600.0,13.4504,13.4745,13.4424,13.4504,1253600.0
2009-10-01 14:30:00,16.78,16.78,16.7,16.73,975600.0,13.4504,13.4504,13.3863,13.4103,975600.0
2009-10-01 14:40:00,16.73,16.73,16.68,16.71,351400.0,13.4103,13.4103,13.3703,13.3943,351400.0
2009-10-01 14:50:00,16.71,16.73,16.68,16.68,219200.0,13.3943,13.4103,13.3703,13.3703,219200.0
2009-10-01 15:00:00,16.68,16.68,16.65,16.66,368200.0,13.3703,13.3703,13.3462,13.3542,368200.0
2009-10-01 15:10:00,16.66,16.71,16.66,16.7,286800.0,13.3542,13.3943,13.3542,13.3863,286800.0
2009-10-01 15:20:00,16.7,16.7,16.66,16.66,684800.0,13.3863,13.3863,13.3542,13.3542,684800.0
2009-10-01 15:30:00,16.66,16.71,16.66,16.68,976400.0,13.3542,13.3943,13.3542,13.3703,976400.0
2009-10-01 15:40:00,16.68,16.71,16.66,16.67,1085800.0,13.3703,13.3943,13.3542,13.3622,1085800.0
2009-10-01 15:50:00,16.67,16.67,16.58,16.59,3319600.0,13.3622,13.3622,13.2901,13.2981,3319600.0
2009-10-02 09:30:00,16.4,16.53,16.4,16.49,722600.0,13.1458,13.25,13.1458,13.218,722600.0
2009-10-02 09:40:00,16.49,16.57,16.42,16.55,1727000.0,13.218,13.2821,13.1618,13.266,1727000.0
2009-10-02 09:50:00,16.54,16.57,16.47,16.47,691400.0,13.258,13.2821,13.2019,13.2019,691400.0
2009-10-02 10:00:00,16.47,16.53,16.43,16.45,1210200.0,13.2019,13.25,13.1699,13.1859,1210200.0
2009-10-02 10:10:00,16.45,16.52,16.45,16.47,807600.0,13.1859,13.242,13.1859,13.2019,807600.0
2009-10-02 10:20:00,16.48,16.56,16.47,16.55,531600.0,13.2099,13.2741,13.2019,13.266,531600.0
2009-10-02 10:30:00,16.55,16.61,16.54,16.59,573200.0,13.266,13.3141,13.258,13.2981,573200.0
2009-10-02 10:40:00,16.58,16.6,16.48,16.48,773600.0,13.2901,13.3061,13.2099,13.2099,773600.0
2009-10-02 10:50:00,16.48,16.5,16.43,16.49,690800.0,13.2099,13.226,13.1699,13.218,690800.0
2009-10-02 11:00:00,16.49,16.5,16.46,16.46,467800.0,13.218,13.226,13.1939,13.1939,467800.0
2009-10-02 11:10:00,16.46,16.46,16.4,16.43,891200.0,13.1939,13.1939,13.1458,13.1699,891200.0
2009-10-02 11:20:00,16.44,16.47,16.43,16.45,313000.0,13.1779,13.2019,13.1699,13.1859,313000.0
2009-10-02 11:30:00,16.46,16.5,16.43,16.44,682200.0,13.1939,13.226,13.1699,13.1779,682200.0
2009-10-02 11:40:00,16.44,16.45,16.41,16.43,548400.0,13.1779,13.1859,13.1538,13.1699,548400.0
2009-10-02 11:50:00,16.44,16.47,16.42,16.45,472200.0,13.1779,13.2019,13.1618,13.1859,472200.0
2009-10-02 12:00:00,16.45,16.49,16.43,16.45,292600.0,13.1859,13.218,13.1699,13.1859,292600.0
2009-10-02 12:10:00,16.45,16.47,16.43,16.43,647400.0,13.1859,13.2019,13.1699,13.1699,647400.0
2009-10-02 12:20:00,16.44,16.5,16.43,16.5,569600.0,13.1779,13.226,13.1699,13.226,569600.0
2009-10-02 12:30:00,16.5,16.5,16.47,16.48,179000.0,13.226,13.226,13.2019,13.2099,179000.0
2009-10-02 12:40:00,16.48,16.51,16.42,16.47,193000.0,13.2099,13.234,13.1618,13.2019,193000.0
2009-10-02 12:50:00,16.47,16.5,16.45,16.5,352600.0,13.2019,13.226,13.1859,13.226,352600.0
2009-10-02 13:00:00,16.5,16.56,16.5,16.56,1106600.0,13.226,13.2741,13.226,13.2741,1106600.0
2009-10-02 13:10:00,16.56,16.59,16.54,16.56,639000.0,13.2741,13.2981,13.258,13.2741,639000.0
2009-10-02 13:20:00,16.55,16.58,16.55,16.57,236600.0,13.266,13.2901,13.266,13.2821,236600.0
2009-10-02 13:30:00,16.57,16.58,16.54,16.54,184400.0,13.2821,13.2901,13.258,13.258,184400.0
2009-10-02 13:40:00,16.54,16.56,16.53,16.55,175200.0,13.258,13.2741,13.25,13.266,175200.0
2009-10-02 13:50:00,16.55,16.56,16.52,16.53,142000.0,13.266,13.2741,13.242,13.25,142000.0
2009-10-02 14:00:00,16.53,16.53,16.49,16.5,267000.0,13.25,13.25,13.218,13.226,267000.0
2009-10-02 14:10:00,16.52,16.55,16.51,16.54,232800.0,13.242,13.266,13.234,13.258,232800.0
2009-10-02 14:20:00,16.55,16.56,16.52,16.54,129200.0,13.266,13.2741,13.242,13.258,129200.0
2009-10-02 14:30:00,16.54,16.56,16.53,16.54,280400.0,13.258,13.2741,13.25,13.258,280400.0
2009-10-02 14:40:00,16.54,16.54,16.52,16.53,264800.0,13.258,13.258,13.242,13.25,264800.0
2009-10-02 14:50:00,16.52,16.54,16.51,16.52,385000.0,13.242,13.258,13.234,13.242,385000.0
2009-10-02 15:00:00,16.52,16.53,16.5,16.52,278000.0,13.242,13.25,13.226,13.242,278000.0
2009-10-02 15:10:00,16.52,16.52,16.49,16.49,229200.0,13.242,13.242,13.218,13.218,229200.0
2009-10-02 15:20:00,16.49,16.5,16.47,16.48,290800.0,13.218,13.226,13.2019,13.2099,290800.0
2009-10-02 15:30:00,16.48,16.5,16.46,16.47,556400.0,13.2099,13.226,13.1939,13.2019,556400.0
2009-10-02 15:40:00,16.47,16.49,16.45,16.46,946800.0,13.2019,13.218,13.1859,13.1939,946800.0
2009-10-02 15:50:00,16.46,16.46,16.41,16.43,2140600.0,13.1939,13.1939,13.1538,13.1699,2140600.0
2009-10-05 09:30:00,16.41,16.57,16.41,16.56,1259200.0,13.1538,13.2821,13.1538,13.2741,1259200.0
2009-10-05 09:40:00,16.57,16.81,16.56,16.75,2905400.0,13.2821,13.4745,13.2741,13.4264,2905400.0
2009-10-05 09:50:00,16.75,16.8,16.72,16.74,998400.0,13.4264,13.4664,13.4023,13.4183,998400.0
2009-10-05 10:00:00,16.74,16.8,16.61,16.62,1265600.0,13.4183,13.4664,13.3141,13.3222,1265600.0
2009-10-05 10:10:00,16.63,16.75,16.61,16.75,1106400.0,13.3302,13.4264,13.3141,13.4264,1106400.0
2009-10-05 10:20:00,16.75,16.76,16.68,16.74,545000.0,13.4264,13.4344,13.3703,13.4183,545000.0
2009-10-05 10:30:00,16.75,16.79,16.71,16.79,627000.0,13.4264,13.4584,13.3943,13.4584,627000.0
2009-10-05 10:40:00,16.79,16.79,16.74,16.74,487800.0,13.4584,13.4584,13.4183,13.4183,487800.0
2009-10-05 10:50:00,16.74,16.79,16.7,16.78,445600.0,13.4183,13.4584,13.3863,13.4504,445600.0
2009-10-05 11:00:00,16.77,16.79,16.75,16.75,444400.0,13.4424,13.4584,13.4264,13.4264,444400.0
2009-10-05 11:10:00,16.75,16.77,16.75,16.75,345400.0,13.4264,13.4424,13.4264,13.4264,345400.0
2009-10-05 11:20:00,16.75,16.76,16.72,16.72,248200.0,13.4264,13.4344,13.4023,13.4023,248200.0
2009-10-05 11:30:00,16.72,16.75,16.67,16.68,491000.0,13.4023,13.4264,13.3622,13.3703,491000.0
2009-10-05 11:40:00,16.68,16.72,16.68,16.71,226200.0,13.3703,13.4023,13.3703,13.3943,226200.0
2009-10-05 11:50:00,16.72,16.79,16.72,16.77,406000.0,13.4023,13.4584,13.4023,13.4424,406000.0
2009-10-05 12:00:00,16.77,16.79,16.73,16.74,260600.0,13.4424,13.4584,13.4103,13.4183,260600.0
2009-10-05 12:10:00,16.73,16.75,16.72,16.75,66800.0,13.4103,13.4264,13.4023,13.4264,66800.0
2009-10-05 12:20:00,16.74,16.76,16.73,16.74,284200.0,13.4183,13.4344,13.4103,13.4183,284200.0
2009-10-05 12:30:00,16.73,16.77,16.72,16.75,332800.0,13.4103,13.4424,13.4023,13.4264,332800.0
2009-10-05 12:40:00,16.75,16.82,16.75,16.8,691400.0,13.4264,13.4825,13.4264,13.4664,691400.0
2009-10-05 12:50:00,16.8,16.81,16.78,16.81,311600.0,13.4664,13.4745,13.4504,13.4745,311600.0
2009-10-05 13:00:00,16.8,16.81,16.8,16.81,139600.0,13.4664,13.4745,13.4664,13.4745,139600.0
2009-10-05 13:10:00,16.81,16.82,16.8,16.8,162200.0,13.4745,13.4825,13.4664,13.4664,162200.0
2009-10-05 13:20:00,16.8,16.81,16.8,16.8,98200.0,13.4664,13.4745,13.4664,13.4664,98200.0
2009-10-05 13:30:00,16.8,16.81,16.76,16.77,344800.0,13.4664,13.4745,13.4344,13.4424,344800.0
2009-10-05 13:40:00,16.77,16.8,16.77,16.8,271800.0,13.4424,13.4664,13.4424,13.4664,271800.0
2009-10-05 13:50:00,16.8,16.82,16.8,16.81,167600.0,13.4664,13.4825,13.4664,13.4745,167600.0
2009-10-05 14:00:00,16.81,16.82,16.8,16.8,138400.0,13.4745,13.4825,13.4664,13.4664,138400.0
2009-10-05 14:10:00,16.8,16.82,16.78,16.79,344600.0,13.4664,13.4825,13.4504,13.4584,344600.0
2009-10-05 14:20:00,16.79,16.8,16.75,16.78,1103000.0,13.4584,13.4664,13.4264,13.4504,1103000.0
2009-10-05 14:30:00,16.79,16.86,16.78,16.86,1173000.0,13.4584,13.5145,13.4504,13.5145,1173000.0
2009-10-05 14:40:00,16.86,16.89,16.84,16.88,483600.0,13.5145,13.5386,13.4985,13.5306,483600.0
2009-10-05 14:50:00,16.88,16.93,16.88,16.89,714600.0,13.5306,13.5706,13.5306,13.5386,714600.0
2009-10-05 15:00:00,16.9,16.91,16.87,16.91,640400.0,13.5466,13.5546,13.5225,13.5546,640400.0
2009-10-05 15:10:00,16.91,16.92,16.86,16.89,345400.0,13.5546,13.5626,13.5145,13.5386,345400.0
2009-10-05 15:20:00,16.89,16.89,16.86,16.88,424600.0,13.5386,13.5386,13.5145,13.5306,424600.0
2009-10-05 15:30:00,16.88,16.89,16.86,16.86,299400.0,13.5306,13.5386,13.5145,13.5145,299400.0
2009-10-05 15:40:00,16.86,16.88,16.85,16.87,558000.0,13.5145,13.5306,13.5065,13.5225,558000.0
2009-10-05 15:50:00,16.87,16.88,16.85,16.87,2076600.0,13.5225,13.5306,13.5065,13.5225,2076600.0
2009-10-06 09:30:00,17.04,17.15,17.02,17.12,1647400.0,13.6588,13.747,13.6428,13.7229,1647400.0
2009-10-06 09:40:00,17.12,17.17,17.12,17.14,1252200.0,13.7229,13.763,13.7229,13.739,1252200.0
2009-10-06 09:50:00,17.13,17.25,17.13,17.22,1343800.0,13.731,13.8271,13.731,13.8031,1343800.0
2009-10-06 10:00:00,17.22,17.28,17.22,17.23,935800.0,13.8031,13.8512,13.8031,13.8111,935800.0
2009-10-06 10:10:00,17.23,17.25,17.18,17.2,513600.0,13.8111,13.8271,13.771,13.7871,513600.0
2009-10-06 10:20:00,17.2,17.23,17.18,17.18,538800.0,13.7871,13.8111,13.771,13.771,538800.0
2009-10-06 10:30:00,17.18,17.19,17.15,17.19,267000.0,13.771,13.7791,13.747,13.7791,267000.0
2009-10-06 10:40:00,17.19,17.27,17.19,17.24,450800.0,13.7791,13.8432,13.7791,13.8191,450800.0
2009-10-06 10:50:00,17.24,17.27,17.22,17.26,424600.0,13.8191,13.8432,13.8031,13.8352,424600.0
2009-10-06 11:00:00,17.26,17.34,17.25,17.34,1503200.0,13.8352,13.8993,13.8271,13.8993,1503200.0
2009-10-06 11:10:00,17.34,17.36,17.25,17.27,410200.0,13.8993,13.9153,13.8271,13.8432,410200.0
2009-10-06 11:20:00,17.27,17.29,17.25,17.28,131200.0,13.8432,13.8592,13.8271,13.8512,131200.0
2009-10-06 11:30:00,17.28,17.32,17.28,17.3,248600.0,13.8512,13.8833,13.8512,13.8672,248600.0
2009-10-06 11:40:00,17.3,17.31,17.27,17.27,243800.0,13.8672,13.8752,13.8432,13.8432,243800.0
2009-10-06 11:50:00,17.27,17.28,17.24,17.25,335800.0,13.8432,13.8512,13.8191,13.8271,335800.0
2009-10-06 12:00:00,17.25,17.28,17.25,17.28,66000.0,13.8271,13.8512,13.8271,13.8512,66000.0
2009-10-06 12:10:00,17.27,17.29,17.27,17.28,100000.0,13.8432,13.8592,13.8432,13.8512,100000.0
2009-10-06 12:20:00,17.29,17.31,17.28,17.29,92400.0,13.8592,13.8752,13.8512,13.8592,92400.0
2009-10-06 12:30:00,17.3,17.35,17.3,17.33,653800.0,13.8672,13.9073,13.8672,13.8913,653800.0
2009-10-06 12:40:00,17.33,17.34,17.25,17.25,620000.0,13.8913,13.8993,13.8271,13.8271,620000.0
2009-10-06 12:50:00,17.25,17.28,17.24,17.24,576000.0,13.8271,13.8512,13.8191,13.8191,576000.0
2009-10-06 13:00:00,17.24,17.25,17.2,17.24,553800.0,13.8191,13.8271,13.7871,13.8191,553800.0
2009-10-06 13:10:00,17.24,17.31,17.23,17.31,479200.0,13.8191,13.8752,13.8111,13.8752,479200.0
2009-10-06 13:20:00,17.31,17.33,17.31,17.31,554400.0,13.8752,13.8913,13.8752,13.8752,554400.0
2009-10-06 13:30:00,17.31,17.32,17.27,17.3,526200.0,13.8752,13.8833,13.8432,13.8672,526200.0
2009-10-06 13:40:00,17.3,17.3,17.24,17.25,544400.0,13.8672,13.8672,13.8191,13.8271,544400.0
2009-10-06 13:50:00,17.25,17.25,17.2,17.24,581200.0,13.8271,13.8271,13.7871,13.8191,581200.0
2009-10-06 14:00:00,17.24,17.24,17.17,17.19,1569000.0,13.8191,13.8191,13.763,13.7791,1569000.0
2009-10-06 14:10:00,17.19,17.24,17.18,17.2,1664000.0,13.7791,13.8191,13.771,13.7871,1664000.0
2009-10-06 14:20:00,17.2,17.21,17.14,17.14,868600.0,13.7871,13.7951,13.739,13.739,868600.0
2009-10-06 14:30:00,17.14,17.21,17.13,17.21,1026600.0,13.739,13.7951,13.731,13.7951,1026600.0
2009-10-06 14:40:00,17.22,17.24,17.19,17.23,574600.0,13.8031,13.8191,13.7791,13.8111,574600.0
2009-10-06 14:50:00,17.23,17.25,17.22,17.23,510000.0,13.8111,13.8271,13.8031,13.8111,510000.0
2009-10-06 15:00:00,17.23,17.29,17.22,17.27,985400.0,13.8111,13.8592,13.8031,13.8432,985400.0
2009-10-06 15:10:00,17.28,17.31,17.27,17.29,791200.0,13.8512,13.8752,13.8432,13.8592,791200.0
2009-10-06 15:20:00,17.29,17.3,17.26,17.29,580000.0,13.8592,13.8672,13.8352,13.8592,580000.0
2009-10-06 15:30:00,17.29,17.31,17.28,17.28,931200.0,13.8592,13.8752,13.8512,13.8512,931200.0
2009-10-06 15:40:00,17.28,17.28,17.24,17.27,1114200.0,13.8512,13.8512,13.8191,13.8432,1114200.0
2009-10-06 15:50:00,17.27,17.32,17.25,17.31,1929200.0,13.8432,13.8833,13.8271,13.8752,1929200.0
2009-10-07 09:30:00,17.39,17.45,17.25,17.4,1143800.0,13.9394,13.9875,13.8271,13.9474,1143800.0
2009-10-07 09:40:00,17.4,17.41,17.24,17.24,1283400.0,13.9474,13.9554,13.8191,13.8191,1283400.0
2009-10-07 09:50:00,17.25,17.34,17.24,17.31,538800.0,13.8271,13.8993,13.8191,13.8752,538800.0
2009-10-07 10:00:00,17.31,17.33,17.27,17.33,309600.0,13.8752,13.8913,13.8432,13.8913,309600.0
2009-10-07 10:10:00,17.34,17.41,17.32,17.39,484800.0,13.8993,13.9554,13.8833,13.9394,484800.0
2009-10-07 10:20:00,17.4,17.41,17.36,17.38,169600.0,13.9474,13.9554,13.9153,13.9314,169600.0
2009-10-07 10:30:00,17.37,17.38,17.3,17.36,699200.0,13.9233,13.9314,13.8672,13.9153,699200.0
2009-10-07 10:40:00,17.35,17.36,17.31,17.31,170400.0,13.9073,13.9153,13.8752,13.8752,170400.0
2009-10-07 10:50:00,17.31,17.36,17.3,17.36,121000.0,13.8752,13.9153,13.8672,13.9153,121000.0
2009-10-07 11:00:00,17.36,17.41,17.36,17.37,239200.0,13.9153,13.9554,13.9153,13.9233,239200.0
2009-10-07 11:10:00,17.37,17.38,17.34,17.34,257600.0,13.9233,13.9314,13.8993,13.8993,257600.0
2009-10-07 11:20:00,17.34,17.36,17.3,17.31,233000.0,13.8993,13.9153,13.8672,13.8752,233000.0
2009-10-07 11:30:00,17.31,17.31,17.28,17.29,421000.0,13.8752,13.8752,13.8512,13.8592,421000.0
2009-10-07 11:40:00,17.29,17.31,17.27,17.31,327000.0,13.8592,13.8752,13.8432,13.8752,327000.0
2009-10-07 11:50:00,17.31,17.35,17.3,17.3,259200.0,13.8752,13.9073,13.8672,13.8672,259200.0
2009-10-07 12:00:00,17.3,17.35,17.29,17.34,224800.0,13.8672,13.9073,13.8592,13.8993,224800.0
2009-10-07 12:10:00,17.34,17.34,17.32,17.34,68400.0,13.8993,13.8993,13.8833,13.8993,68400.0
2009-10-07 12:20:00,17.33,17.35,17.32,17.34,69000.0,13.8913,13.9073,13.8833,13.8993,69000.0
2009-10-07 12:30:00,17.33,17.33,17.28,17.28,294600.0,13.8913,13.8913,13.8512,13.8512,294600.0
2009-10-07 12:40:00,17.3,17.3,17.29,17.3,93600.0,13.8672,13.8672,13.8592,13.8672,93600.0
2009-10-07 12:50:00,17.31,17.34,17.3,17.32,138400.0,13.8752,13.8993,13.8672,13.8833,138400.0
2009-10-07 13:00:00,17.32,17.33,17.28,17.28,108800.0,13.8833,13.8913,13.8512,13.8512,108800.0
2009-10-07 13:10:00,17.29,17.29,17.28,17.29,416800.0,13.8592,13.8592,13.8512,13.8592,416800.0
2009-10-07 13:20:00,17.29,17.29,17.27,17.28,145400.0,13.8592,13.8592,13.8432,13.8512,145400.0
2009-10-07 13:30:00,17.27,17.29,17.27,17.29,136200.0,13.8432,13.8592,13.8432,13.8592,136200.0
2009-10-07 13:40:00,17.29,17.29,17.27,17.28,295800.0,13.8592,13.8592,13.8432,13.8512,295800.0
2009-10-07 13:50:00,17.28,17.3,17.27,17.29,214600.0,13.8512,13.8672,13.8432,13.8592,214600.0
2009-10-07 14:00:00,17.3,17.3,17.27,17.29,139600.0,13.8672,13.8672,13.8432,13.8592,139600.0
2009-10-07 14:10:00,17.29,17.29,17.25,17.26,430800.0,13.8592,13.8592,13.8271,13.8352,430800.0
2009-10-07 14:20:00,17.26,17.28,17.24,17.27,317600.0,13.8352,13.8512,13.8191,13.8432,317600.0
2009-10-07 14:30:00,17.27,17.27,17.25,17.25,135600.0,13.8432,13.8432,13.8271,13.8271,135600.0
2009-10-07 14:40:00,17.25,17.29,17.25,17.28,357400.0,13.8271,13.8592,13.8271,13.8512,357400.0
2009-10-07 14:50:00,17.28,17.3,17.28,17.3,199800.0,13.8512,13.8672,13.8512,13.8672,199800.0
2009-10-07 15:00:00,17.3,17.31,17.27,17.31,467000.0,13.8672,13.8752,13.8432,13.8752,467000.0
2009-10-07 15:10:00,17.31,17.32,17.29,17.3,383400.0,13.8752,13.8833,13.8592,13.8672,383400.0
2009-10-07 15:20:00,17.3,17.33,17.29,17.32,739400.0,13.8672,13.8913,13.8592,13.8833,739400.0
2009-10-07 15:30:00,17.32,17.35,17.31,17.35,645600.0,13.8833,13.9073,13.8752,13.9073,645600.0
2009-10-07 15:40:00,17.35,17.36,17.34,17.35,1029400.0,13.9073,13.9153,13.8993,13.9073,1029400.0
2009-10-07 15:50:00,17.35,17.36,17.32,17.36,1794400.0,13.9073,13.9153,13.8833,13.9153,1794400.0
2009-10-08 09:30:00,17.45,17.59,17.41,17.57,4561000.0,13.9875,14.0997,13.9554,14.0837,4561000.0
2009-10-08 09:40:00,17.57,17.63,17.55,17.59,1793800.0,14.0837,14.1317,14.0676,14.0997,1793800.0
2009-10-08 09:50:00,17.59,17.59,17.46,17.5,2035400.0,14.0997,14.0997,13.9955,14.0275,2035400.0
2009-10-08 10:00:00,17.5,17.5,17.36,17.42,3742800.0,14.0275,14.0275,13.9153,13.9634,3742800.0
2009-10-08 10:10:00,17.42,17.5,17.42,17.46,1215600.0,13.9634,14.0275,13.9634,13.9955,1215600.0
2009-10-08 10:20:00,17.47,17.58,17.46,17.56,877600.0,14.0035,14.0917,13.9955,14.0756,877600.0
2009-10-08 10:30:00,17.56,17.58,17.54,17.56,331600.0,14.0756,14.0917,14.0596,14.0756,331600.0
2009-10-08 10:40:00,17.56,17.57,17.5,17.54,561400.0,14.0756,14.0837,14.0275,14.0596,561400.0
2009-10-08 10:50:00,17.54,17.59,17.53,17.58,498800.0,14.0596,14.0997,14.0516,14.0917,498800.0
2009-10-08 11:00:00,17.58,17.6,17.54,17.58,277600.0,14.0917,14.1077,14.0596,14.0917,277600.0
2009-10-08 11:10:00,17.58,17.64,17.58,17.64,835200.0,14.0917,14.1398,14.0917,14.1398,835200.0
2009-10-08 11:20:00,17.64,17.7,17.64,17.68,1882200.0,14.1398,14.1879,14.1398,14.1718,1882200.0
2009-10-08 11:30:00,17.68,17.71,17.68,17.7,389000.0,14.1718,14.1959,14.1718,14.1879,389000.0
2009-10-08 11:40:00,17.7,17.75,17.7,17.7,847600.0,14.1879,14.2279,14.1879,14.1879,847600.0
2009-10-08 11:50:00,17.7,17.73,17.7,17.72,652800.0,14.1879,14.2119,14.1879,14.2039,652800.0
2009-10-08 12:00:00,17.72,17.72,17.64,17.65,911800.0,14.2039,14.2039,14.1398,14.1478,911800.0
2009-10-08 12:10:00,17.65,17.68,17.65,17.68,136800.0,14.1478,14.1718,14.1478,14.1718,136800.0
2009-10-08 12:20:00,17.68,17.72,17.68,17.71,473000.0,14.1718,14.2039,14.1718,14.1959,473000.0
2009-10-08 12:30:00,17.71,17.72,17.67,17.68,454800.0,14.1959,14.2039,14.1638,14.1718,454800.0
2009-10-08 12:40:00,17.67,17.68,17.66,17.67,371800.0,14.1638,14.1718,14.1558,14.1638,371800.0
2009-10-08 12:50:00,17.67,17.68,17.67,17.68,104200.0,14.1638,14.1718,14.1638,14.1718,104200.0
2009-10-08 13:00:00,17.68,17.68,17.61,17.62,709800.0,14.1718,14.1718,14.1157,14.1237,709800.0
2009-10-08 13:10:00,17.63,17.64,17.58,17.64,589400.0,14.1317,14.1398,14.0917,14.1398,589400.0
2009-10-08 13:20:00,17.64,17.66,17.61,17.62,1017600.0,14.1398,14.1558,14.1157,14.1237,1017600.0
2009-10-08 13:30:00,17.62,17.63,17.54,17.54,782800.0,14.1237,14.1317,14.0596,14.0596,782800.0
2009-10-08 13:40:00,17.53,17.62,17.53,17.6,562000.0,14.0516,14.1237,14.0516,14.1077,562000.0
2009-10-08 13:50:00,17.6,17.65,17.59,17.64,395800.0,14.1077,14.1478,14.0997,14.1398,395800.0
2009-10-08 14:00:00,17.64,17.65,17.63,17.65,121200.0,14.1398,14.1478,14.1317,14.1478,121200.0
2009-10-08 14:10:00,17.64,17.65,17.61,17.61,173400.0,14.1398,14.1478,14.1157,14.1157,173400.0
2009-10-08 14:20:00,17.61,17.62,17.57,17.59,238400.0,14.1157,14.1237,14.0837,14.0997,238400.0
2009-10-08 14:30:00,17.6,17.63,17.59,17.61,432000.0,14.1077,14.1317,14.0997,14.1157,432000.0
2009-10-08 14:40:00,17.62,17.66,17.6,17.65,442000.0,14.1237,14.1558,14.1077,14.1478,442000.0
2009-10-08 14:50:00,17.66,17.66,17.63,17.64,211000.0,14.1558,14.1558,14.1317,14.1398,211000.0
2009-10-08 15:00:00,17.64,17.67,17.63,17.66,343000.0,14.1398,14.1638,14.1317,14.1558,343000.0
2009-10-08 15:10:00,17.66,17.66,17.61,17.63,288600.0,14.1558,14.1558,14.1157,14.1317,288600.0
2009-10-08 15:20:00,17.63,17.66,17.61,17.62,481600.0,14.1317,14.1558,14.1157,14.1237,481600.0
2009-10-08 15:30:00,17.62,17.62,17.56,17.57,1030800.0,14.1237,14.1237,14.0756,14.0837,1030800.0
2009-10-08 15:40:00,17.57,17.6,17.57,17.6,958600.0,14.0837,14.1077,14.0837,14.1077,958600.0
2009-10-08 15:50:00,17.6,17.6,17.57,17.59,1494000.0,14.1077,14.1077,14.0837,14.0997,1494000.0
2009-10-09 09:30:00,17.65,17.65,17.45,17.5,1176200.0,14.1478,14.1478,13.9875,14.0275,1176200.0
2009-10-09 09:40:00,17.5,17.59,17.49,17.57,752000.0,14.0275,14.0997,14.0195,14.0837,752000.0
2009-10-09 09:50:00,17.56,17.6,17.54,17.6,433200.0,14.0756,14.1077,14.0596,14.1077,433200.0
2009-10-09 10:00:00,17.6,17.6,17.54,17.56,175800.0,14.1077,14.1077,14.0596,14.0756,175800.0
2009-10-09 10:10:00,17.56,17.61,17.52,17.53,620200.0,14.0756,14.1157,14.0436,14.0516,620200.0
2009-10-09 10:20:00,17.53,17.59,17.5,17.59,769000.0,14.0516,14.0997,14.0275,14.0997,769000.0
2009-10-09 10:30:00,17.59,17.6,17.53,17.54,400800.0,14.0997,14.1077,14.0516,14.0596,400800.0
2009-10-09 10:40:00,17.54,17.55,17.48,17.5,857200.0,14.0596,14.0676,14.0115,14.0275,857200.0
2009-10-09 10:50:00,17.5,17.58,17.5,17.57,238800.0,14.0275,14.0917,14.0275,14.0837,238800.0
2009-10-09 11:00:00,17.56,17.57,17.54,17.55,221000.0,14.0756,14.0837,14.0596,14.0676,221000.0
2009-10-09 11:10:00,17.55,17.56,17.54,17.55,294800.0,14.0676,14.0756,14.0596,14.0676,294800.0
2009-10-09 11:20:00,17.55,17.58,17.55,17.55,171800.0,14.0676,14.0917,14.0676,14.0676,171800.0
2009-10-09 11:30:00,17.55,17.57,17.54,17.55,128000.0,14.0676,14.0837,14.0596,14.0676,128000.0
2009-10-09 11:40:00,17.56,17.56,17.5,17.5,599600.0,14.0756,14.0756,14.0275,14.0275,599600.0
2009-10-09 11:50:00,17.5,17.52,17.49,17.51,154000.0,14.0275,14.0436,14.0195,14.0356,154000.0
2009-10-09 12:00:00,17.51,17.52,17.46,17.47,547600.0,14.0356,14.0436,13.9955,14.0035,547600.0
2009-10-09 12:10:00,17.47,17.49,17.45,17.45,1554400.0,14.0035,14.0195,13.9875,13.9875,1554400.0
2009-10-09 12:20:00,17.45,17.48,17.43,17.48,772600.0,13.9875,14.0115,13.9714,14.0115,772600.0
2009-10-09 12:30:00,17.48,17.5,17.46,17.46,327600.0,14.0115,14.0275,13.9955,13.9955,327600.0
2009-10-09 12:40:00,17.46,17.52,17.46,17.52,660400.0,13.9955,14.0436,13.9955,14.0436,660400.0
2009-10-09 12:50:00,17.52,17.56,17.52,17.55,412000.0,14.0436,14.0756,14.0436,14.0676,412000.0
2009-10-09 13:00:00,17.55,17.58,17.55,17.56,91000.0,14.0676,14.0917,14.0676,14.0756,91000.0
2009-10-09 13:10:00,17.56,17.57,17.55,17.57,388600.0,14.0756,14.0837,14.0676,14.0837,388600.0
2009-10-09 13:20:00,17.57,17.57,17.56,17.57,130200.0,14.0837,14.0837,14.0756,14.0837,130200.0
2009-10-09 13:30:00,17.56,17.57,17.55,17.55,28000.0,14.0756,14.0837,14.0676,14.0676,28000.0
2009-10-09 13:40:00,17.55,17.55,17.53,17.54,220800.0,14.0676,14.0676,14.0516,14.0596,220800.0
2009-10-09 13:50:00,17.54,17.55,17.53,17.54,50800.0,14.0596,14.0676,14.0516,14.0596,50800.0
2009-10-09 14:00:00,17.54,17.54,17.52,17.52,39400.0,14.0596,14.0596,14.0436,14.0436,39400.0
2009-10-09 14:10:00,17.52,17.54,17.51,17.54,537000.0,14.0436,14.0596,14.0356,14.0596,537000.0
2009-10-09 14:20:00,17.54,17.54,17.53,17.53,109800.0,14.0596,14.0596,14.0516,14.0516,109800.0
2009-10-09 14:30:00,17.54,17.56,17.53,17.55,249800.0,14.0596,14.0756,14.0516,14.0676,249800.0
2009-10-09 14:40:00,17.55,17.58,17.55,17.58,222400.0,14.0676,14.0917,14.0676,14.0917,222400.0
2009-10-09 14:50:00,17.58,17.61,17.58,17.61,489200.0,14.0917,14.1157,14.0917,14.1157,489200.0
2009-10-09 15:00:00,17.61,17.66,17.61,17.66,642000.0,14.1157,14.1558,14.1157,14.1558,642000.0
2009-10-09 15:10:00,17.65,17.67,17.6,17.62,1068200.0,14.1478,14.1638,14.1077,14.1237,1068200.0
2009-10-09 15:20:00,17.61,17.65,17.61,17.65,502000.0,14.1157,14.1478,14.1157,14.1478,502000.0
2009-10-09 15:30:00,17.65,17.65,17.61,17.63,491400.0,14.1478,14.1478,14.1157,14.1317,491400.0
2009-10-09 15:40:00,17.63,17.64,17.61,17.61,409600.0,14.1317,14.1398,14.1157,14.1157,409600.0
2009-10-09 15:50:00,17.61,17.64,17.61,17.63,1291200.0,14.1157,14.1398,14.1157,14.1317,1291200.0
2009-10-12 09:30:00,17.75,17.86,17.72,17.82,1366800.0,14.2279,14.3161,14.2039,14.284,1366800.0
2009-10-12 09:40:00,17.82,17.86,17.81,17.82,458800.0,14.284,14.3161,14.276,14.284,458800.0
2009-10-12 09:50:00,17.82,17.84,17.8,17.84,356600.0,14.284,14.3001,14.268,14.3001,356600.0
2009-10-12 10:00:00,17.84,17.86,17.83,17.85,399800.0,14.3001,14.3161,14.2921,14.3081,399800.0
2009-10-12 10:10:00,17.86,17.88,17.84,17.84,700200.0,14.3161,14.3321,14.3001,14.3001,700200.0
2009-10-12 10:20:00,17.84,17.84,17.8,17.82,261800.0,14.3001,14.3001,14.268,14.284,261800.0
2009-10-12 10:30:00,17.82,17.85,17.81,17.83,406600.0,14.284,14.3081,14.276,14.2921,406600.0
2009-10-12 10:40:00,17.83,17.85,17.83,17.84,190600.0,14.2921,14.3081,14.2921,14.3001,190600.0
2009-10-12 10:50:00,17.84,17.86,17.83,17.85,208600.0,14.3001,14.3161,14.2921,14.3081,208600.0
2009-10-12 11:00:00,17.85,17.86,17.84,17.86,288000.0,14.3081,14.3161,14.3001,14.3161,288000.0
2009-10-12 11:10:00,17.86,17.88,17.86,17.86,124800.0,14.3161,14.3321,14.3161,14.3161,124800.0
2009-10-12 11:20:00,17.86,17.86,17.84,17.84,88000.0,14.3161,14.3161,14.3001,14.3001,88000.0
2009-10-12 11:30:00,17.84,17.85,17.83,17.85,136400.0,14.3001,14.3081,14.2921,14.3081,136400.0
2009-10-12 11:40:00,17.85,17.85,17.83,17.84,87000.0,14.3081,14.3081,14.2921,14.3001,87000.0
2009-10-12 11:50:00,17.84,17.84,17.79,17.8,621000.0,14.3001,14.3001,14.26,14.268,621000.0
2009-10-12 12:00:00,17.8,17.8,17.78,17.79,152200.0,14.268,14.268,14.252,14.26,152200.0
2009-10-12 12:10:00,17.79,17.84,17.79,17.83,251600.0,14.26,14.3001,14.26,14.2921,251600.0
2009-10-12 12:20:00,17.83,17.83,17.81,17.81,56800.0,14.2921,14.2921,14.276,14.276,56800.0
2009-10-12 12:30:00,17.81,17.82,17.8,17.82,52800.0,14.276,14.284,14.268,14.284,52800.0
2009-10-12 12:40:00,17.82,17.83,17.81,17.82,57600.0,14.284,14.2921,14.276,14.284,57600.0
2009-10-12 12:50:00,17.82,17.84,17.82,17.84,168400.0,14.284,14.3001,14.284,14.3001,168400.0
2009-10-12 13:00:00,17.84,17.84,17.83,17.83,152000.0,14.3001,14.3001,14.2921,14.2921,152000.0
2009-10-12 13:10:00,17.83,17.84,17.83,17.83,103200.0,14.2921,14.3001,14.2921,14.2921,103200.0
2009-10-12 13:20:00,17.84,17.84,17.83,17.83,83000.0,14.3001,14.3001,14.2921,14.2921,83000.0
2009-10-12 13:30:00,17.83,17.83,17.81,17.82,110800.0,14.2921,14.2921,14.276,14.284,110800.0
2009-10-12 13:40:00,17.82,17.84,17.82,17.83,94600.0,14.284,14.3001,14.284,14.2921,94600.0
2009-10-12 13:50:00,17.83,17.83,17.82,17.83,207000.0,14.2921,14.2921,14.284,14.2921,207000.0
2009-10-12 14:00:00,17.83,17.83,17.8,17.8,76400.0,14.2921,14.2921,14.268,14.268,76400.0
2009-10-12 14:10:00,17.8,17.8,17.73,17.74,400400.0,14.268,14.268,14.2119,14.2199,400400.0
2009-10-12 14:20:00,17.74,17.74,17.69,17.71,1105000.0,14.2199,14.2199,14.1798,14.1959,1105000.0
2009-10-12 14:30:00,17.71,17.71,17.65,17.67,511600.0,14.1959,14.1959,14.1478,14.1638,511600.0
2009-10-12 14:40:00,17.67,17.69,17.66,17.67,318400.0,14.1638,14.1798,14.1558,14.1638,318400.0
2009-10-12 14:50:00,17.67,17.7,17.65,17.7,395200.0,14.1638,14.1879,14.1478,14.1879,395200.0
2009-10-12 15:00:00,17.71,17.72,17.7,17.72,185600.0,14.1959,14.2039,14.1879,14.2039,185600.0
2009-10-12 15:10:00,17.72,17.73,17.71,17.72,102200.0,14.2039,14.2119,14.1959,14.2039,102200.0
2009-10-12 15:20:00,17.72,17.75,17.71,17.75,190600.0,14.2039,14.2279,14.1959,14.2279,190600.0
2009-10-12 15:30:00,17.75,17.77,17.73,17.73,290200.0,14.2279,14.244,14.2119,14.2119,290200.0
2009-10-12 15:40:00,17.73,17.73,17.71,17.71,727600.0,14.2119,14.2119,14.1959,14.1959,727600.0
2009-10-12 15:50:00,17.71,17.74,17.71,17.73,680000.0,14.1959,14.2199,14.1959,14.2119,680000.0
2009-10-13 09:30:00,17.63,17.74,17.62,17.72,542200.0,14.1317,14.2199,14.1237,14.2039,542200.0
2009-10-13 09:40:00,17.72,17.73,17.64,17.71,564800.0,14.2039,14.2119,14.1398,14.1959,564800.0
2009-10-13 09:50:00,17.71,17.79,17.68,17.69,995200.0,14.1959,14.26,14.1718,14.1798,995200.0
2009-10-13 10:00:00,17.68,17.71,17.64,17.66,908000.0,14.1718,14.1959,14.1398,14.1558,908000.0
2009-10-13 10:10:00,17.66,17.73,17.66,17.73,681400.0,14.1558,14.2119,14.1558,14.2119,681400.0
2009-10-13 10:20:00,17.73,17.73,17.67,17.71,572000.0,14.2119,14.2119,14.1638,14.1959,572000.0
2009-10-13 10:30:00,17.71,17.72,17.65,17.65,753400.0,14.1959,14.2039,14.1478,14.1478,753400.0
2009-10-13 10:40:00,17.65,17.68,17.65,17.68,578200.0,14.1478,14.1718,14.1478,14.1718,578200.0
2009-10-13 10:50:00,17.68,17.73,17.68,17.72,188200.0,14.1718,14.2119,14.1718,14.2039,188200.0
2009-10-13 11:00:00,17.72,17.72,17.65,17.66,222400.0,14.2039,14.2039,14.1478,14.1558,222400.0
2009-10-13 11:10:00,17.66,17.67,17.65,17.67,232800.0,14.1558,14.1638,14.1478,14.1638,232800.0
2009-10-13 11:20:00,17.66,17.7,17.65,17.7,273000.0,14.1558,14.1879,14.1478,14.1879,273000.0
2009-10-13 11:30:00,17.7,17.73,17.7,17.72,368400.0,14.1879,14.2119,14.1879,14.2039,368400.0
2009-10-13 11:40:00,17.73,17.77,17.72,17.75,626000.0,14.2119,14.244,14.2039,14.2279,626000.0
2009-10-13 11:50:00,17.75,17.79,17.75,17.75,450600.0,14.2279,14.26,14.2279,14.2279,450600.0
2009-10-13 12:00:00,17.75,17.77,17.74,17.74,154200.0,14.2279,14.244,14.2199,14.2199,154200.0
2009-10-13 12:10:00,17.74,17.77,17.74,17.75,334400.0,14.2199,14.244,14.2199,14.2279,334400.0
2009-10-13 12:20:00,17.75,17.75,17.7,17.71,240000.0,14.2279,14.2279,14.1879,14.1959,240000.0
2009-10-13 12:30:00,17.71,17.72,17.7,17.72,41800.0,14.1959,14.2039,14.1879,14.2039,41800.0
2009-10-13 12:40:00,17.72,17.73,17.72,17.72,51200.0,14.2039,14.2119,14.2039,14.2039,51200.0
2009-10-13 12:50:00,17.71,17.72,17.71,17.71,36600.0,14.1959,14.2039,14.1959,14.1959,36600.0
2009-10-13 13:00:00,17.71,17.73,17.71,17.72,18600.0,14.1959,14.2119,14.1959,14.2039,18600.0
2009-10-13 13:10:00,17.72,17.74,17.72,17.74,153800.0,14.2039,14.2199,14.2039,14.2199,153800.0
2009-10-13 13:20:00,17.74,17.75,17.72,17.73,80600.0,14.2199,14.2279,14.2039,14.2119,80600.0
2009-10-13 13:30:00,17.72,17.73,17.72,17.73,36800.0,14.2039,14.2119,14.2039,14.2119,36800.0
2009-10-13 13:40:00,17.73,17.73,17.67,17.68,196800.0,14.2119,14.2119,14.1638,14.1718,196800.0
2009-10-13 13:50:00,17.68,17.71,17.67,17.7,174400.0,14.1718,14.1959,14.1638,14.1879,174400.0
2009-10-13 14:00:00,17.7,17.7,17.63,17.65,297200.0,14.1879,14.1879,14.1317,14.1478,297200.0
2009-10-13 14:10:00,17.64,17.68,17.64,17.68,139800.0,14.1398,14.1718,14.1398,14.1718,139800.0
2009-10-13 14:20:00,17.67,17.71,17.67,17.69,360400.0,14.1638,14.1959,14.1638,14.1798,360400.0
2009-10-13 14:30:00,17.68,17.7,17.68,17.68,111000.0,14.1718,14.1879,14.1718,14.1718,111000.0
2009-10-13 14:40:00,17.68,17.71,17.68,17.71,370600.0,14.1718,14.1959,14.1718,14.1959,370600.0
2009-10-13 14:50:00,17.71,17.72,17.67,17.68,117600.0,14.1959,14.2039,14.1638,14.1718,117600.0
2009-10-13 15:00:00,17.68,17.71,17.68,17.68,189400.0,14.1718,14.1959,14.1718,14.1718,189400.0
2009-10-13 15:10:00,17.68,17.74,17.68,17.72,425200.0,14.1718,14.2199,14.1718,14.2039,425200.0
2009-10-13 15:20:00,17.72,17.72,17.7,17.71,91000.0,14.2039,14.2039,14.1879,14.1959,91000.0
2009-10-13 15:30:00,17.71,17.71,17.67,17.68,350200.0,14.1959,14.1959,14.1638,14.1718,350200.0
2009-10-13 15:40:00,17.67,17.69,17.67,17.69,689600.0,14.1638,14.1798,14.1638,14.1798,689600.0
2009-10-13 15:50:00,17.68,17.7,17.68,17.7,1108600.0,14.1718,14.1879,14.1718,14.1879,1108600.0
2009-10-14 09:30:00,17.93,17.99,17.9,17.97,2311000.0,14.3722,14.4203,14.3482,14.4043,2311000.0
2009-10-14 09:40:00,17.97,17.97,17.86,17.93,1165800.0,14.4043,14.4043,14.3161,14.3722,1165800.0
2009-10-14 09:50:00,17.93,18.03,17.93,17.99,1562600.0,14.3722,14.4524,14.3722,14.4203,1562600.0
2009-10-14 10:00:00,17.99,18.0,17.93,17.93,461200.0,14.4203,14.4283,14.3722,14.3722,461200.0
2009-10-14 10:10:00,17.93,17.99,17.93,17.97,727600.0,14.3722,14.4203,14.3722,14.4043,727600.0
2009-10-14 10:20:00,17.97,17.97,17.88,17.9,1375800.0,14.4043,14.4043,14.3321,14.3482,1375800.0
2009-10-14 10:30:00,17.9,17.92,17.88,17.91,313000.0,14.3482,14.3642,14.3321,14.3562,313000.0
2009-10-14 10:40:00,17.91,17.93,17.91,17.92,197400.0,14.3562,14.3722,14.3562,14.3642,197400.0
2009-10-14 10:50:00,17.92,17.96,17.9,17.94,339800.0,14.3642,14.3963,14.3482,14.3802,339800.0
2009-10-14 11:00:00,17.95,17.99,17.94,17.99,917600.0,14.3882,14.4203,14.3802,14.4203,917600.0
2009-10-14 11:10:00,17.99,17.99,17.96,17.97,300000.0,14.4203,14.4203,14.3963,14.4043,300000.0
2009-10-14 11:20:00,17.97,18.0,17.97,17.98,308000.0,14.4043,14.4283,14.4043,14.4123,308000.0
2009-10-14 11:30:00,17.98,17.99,17.98,17.98,65200.0,14.4123,14.4203,14.4123,14.4123,65200.0
2009-10-14 11:40:00,17.98,18.0,17.97,18.0,104200.0,14.4123,14.4283,14.4043,14.4283,104200.0
2009-10-14 11:50:00,18.0,18.01,17.98,17.98,544000.0,14.4283,14.4363,14.4123,14.4123,544000.0
2009-10-14 12:00:00,17.98,18.0,17.97,18.0,379200.0,14.4123,14.4283,14.4043,14.4283,379200.0
2009-10-14 12:10:00,18.0,18.0,18.0,18.0,180000.0,14.4283,14.4283,14.4283,14.4283,180000.0
2009-10-14 12:20:00,18.0,18.02,17.99,17.99,401200.0,14.4283,14.4444,14.4203,14.4203,401200.0
2009-10-14 12:30:00,17.99,18.0,17.99,18.0,247800.0,14.4203,14.4283,14.4203,14.4283,247800.0
2009-10-14 12:40:00,17.99,18.0,17.96,17.96,261400.0,14.4203,14.4283,14.3963,14.3963,261400.0
2009-10-14 12:50:00,17.96,17.98,17.96,17.98,187000.0,14.3963,14.4123,14.3963,14.4123,187000.0
2009-10-14 13:00:00,17.98,18.03,17.98,18.02,547000.0,14.4123,14.4524,14.4123,14.4444,547000.0
2009-10-14 13:10:00,18.02,18.05,18.02,18.03,209200.0,14.4444,14.4684,14.4444,14.4524,209200.0
2009-10-14 13:20:00,18.03,18.03,18.0,18.0,210400.0,14.4524,14.4524,14.4283,14.4283,210400.0
2009-10-14 13:30:00,18.01,18.04,18.0,18.03,653200.0,14.4363,14.4604,14.4283,14.4524,653200.0
2009-10-14 13:40:00,18.03,18.05,18.02,18.02,192600.0,14.4524,14.4684,14.4444,14.4444,192600.0
2009-10-14 13:50:00,18.02,18.02,18.0,18.01,114800.0,14.4444,14.4444,14.4283,14.4363,114800.0
2009-10-14 14:00:00,18.02,18.06,18.0,18.06,457600.0,14.4444,14.4764,14.4283,14.4764,457600.0
2009-10-14 14:10:00,18.06,18.07,18.02,18.07,327600.0,14.4764,14.4844,14.4444,14.4844,327600.0
2009-10-14 14:20:00,18.07,18.09,18.05,18.05,929200.0,14.4844,14.5005,14.4684,14.4684,929200.0
2009-10-14 14:30:00,18.04,18.06,18.03,18.04,277400.0,14.4604,14.4764,14.4524,14.4604,277400.0
2009-10-14 14:40:00,18.04,18.05,18.03,18.05,230800.0,14.4604,14.4684,14.4524,14.4684,230800.0
2009-10-14 14:50:00,18.05,18.07,18.04,18.06,184800.0,14.4684,14.4844,14.4604,14.4764,184800.0
2009-10-14 15:00:00,18.06,18.1,18.06,18.1,672200.0,14.4764,14.5085,14.4764,14.5085,672200.0
2009-10-14 15:10:00,18.1,18.11,18.09,18.11,673000.0,14.5085,14.5165,14.5005,14.5165,673000.0
2009-10-14 15:20:00,18.11,18.16,18.1,18.16,916000.0,14.5165,14.5566,14.5085,14.5566,916000.0
2009-10-14 15:30:00,18.15,18.16,18.14,18.16,990600.0,14.5486,14.5566,14.5405,14.5566,990600.0
2009-10-14 15:40:00,18.16,18.16,18.11,18.11,1889600.0,14.5566,14.5566,14.5165,14.5165,1889600.0
2009-10-14 15:50:00,18.12,18.14,18.11,18.12,1735000.0,14.5245,14.5405,14.5165,14.5245,1735000.0
2009-10-15 09:30:00,18.05,18.14,17.99,18.11,705600.0,14.4684,14.5405,14.4203,14.5165,705600.0
2009-10-15 09:40:00,18.11,18.22,18.1,18.22,1055600.0,14.5165,14.6047,14.5085,14.6047,1055600.0
2009-10-15 09:50:00,18.22,18.3,18.22,18.3,946600.0,14.6047,14.6688,14.6047,14.6688,946600.0
2009-10-15 10:00:00,18.29,18.31,18.23,18.28,800600.0,14.6608,14.6768,14.6127,14.6528,800600.0
2009-10-15 10:10:00,18.28,18.29,18.19,18.23,697000.0,14.6528,14.6608,14.5806,14.6127,697000.0
2009-10-15 10:20:00,18.22,18.25,18.2,18.21,288000.0,14.6047,14.6287,14.5886,14.5967,288000.0
2009-10-15 10:30:00,18.22,18.23,18.14,18.15,484200.0,14.6047,14.6127,14.5405,14.5486,484200.0
2009-10-15 10:40:00,18.14,18.15,18.11,18.12,875000.0,14.5405,14.5486,14.5165,14.5245,875000.0
2009-10-15 10:50:00,18.12,18.2,18.11,18.18,732600.0,14.5245,14.5886,14.5165,14.5726,732600.0
2009-10-15 11:00:00,18.19,18.21,18.18,18.19,369200.0,14.5806,14.5967,14.5726,14.5806,369200.0
2009-10-15 11:10:00,18.19,18.2,18.13,18.13,144000.0,14.5806,14.5886,14.5325,14.5325,144000.0
2009-10-15 11:20:00,18.13,18.16,18.11,18.14,375400.0,14.5325,14.5566,14.5165,14.5405,375400.0
2009-10-15 11:30:00,18.14,18.15,18.12,18.15,290400.0,14.5405,14.5486,14.5245,14.5486,290400.0
2009-10-15 11:40:00,18.15,18.16,18.14,18.15,190800.0,14.5486,14.5566,14.5405,14.5486,190800.0
2009-10-15 11:50:00,18.15,18.16,18.12,18.13,332400.0,14.5486,14.5566,14.5245,14.5325,332400.0
2009-10-15 12:00:00,18.14,18.17,18.13,18.16,319400.0,14.5405,14.5646,14.5325,14.5566,319400.0
2009-10-15 12:10:00,18.16,18.2,18.16,18.19,338400.0,14.5566,14.5886,14.5566,14.5806,338400.0
2009-10-15 12:20:00,18.2,18.2,18.15,18.15,460000.0,14.5886,14.5886,14.5486,14.5486,460000.0
2009-10-15 12:30:00,18.15,18.15,18.14,18.14,331000.0,14.5486,14.5486,14.5405,14.5405,331000.0
2009-10-15 12:40:00,18.14,18.15,18.13,18.14,115800.0,14.5405,14.5486,14.5325,14.5405,115800.0
2009-10-15 12:50:00,18.14,18.14,18.11,18.11,348800.0,14.5405,14.5405,14.5165,14.5165,348800.0
2009-10-15 13:00:00,18.11,18.13,18.11,18.13,69600.0,14.5165,14.5325,14.5165,14.5325,69600.0
2009-10-15 13:10:00,18.13,18.13,18.09,18.1,684000.0,14.5325,14.5325,14.5005,14.5085,684000.0
2009-10-15 13:20:00,18.09,18.12,18.09,18.11,128800.0,14.5005,14.5245,14.5005,14.5165,128800.0
2009-10-15 13:30:00,18.11,18.13,18.11,18.13,156000.0,14.5165,14.5325,14.5165,14.5325,156000.0
2009-10-15 13:40:00,18.13,18.14,18.12,18.13,182400.0,14.5325,14.5405,14.5245,14.5325,182400.0
2009-10-15 13:50:00,18.13,18.14,18.1,18.11,475200.0,14.5325,14.5405,14.5085,14.5165,475200.0
2009-10-15 14:00:00,18.11,18.15,18.11,18.14,186800.0,14.5165,14.5486,14.5165,14.5405,186800.0
2009-10-15 14:10:00,18.14,18.14,18.1,18.11,956000.0,14.5405,14.5405,14.5085,14.5165,956000.0
2009-10-15 14:20:00,18.11,18.13,18.11,18.12,132400.0,14.5165,14.5325,14.5165,14.5245,132400.0
2009-10-15 14:30:00,18.13,18.16,18.12,18.16,198400.0,14.5325,14.5566,14.5245,14.5566,198400.0
2009-10-15 14:40:00,18.16,18.18,18.15,18.17,228800.0,14.5566,14.5726,14.5486,14.5646,228800.0
2009-10-15 14:50:00,18.17,18.21,18.17,18.2,380800.0,14.5646,14.5967,14.5646,14.5886,380800.0
2009-10-15 15:00:00,18.2,18.23,18.2,18.22,522800.0,14.5886,14.6127,14.5886,14.6047,522800.0
2009-10-15 15:10:00,18.23,18.24,18.22,18.22,314600.0,14.6127,14.6207,14.6047,14.6047,314600.0
2009-10-15 15:20:00,18.22,18.22,18.17,18.17,552600.0,14.6047,14.6047,14.5646,14.5646,552600.0
2009-10-15 15:30:00,18.17,18.2,18.17,18.2,654400.0,14.5646,14.5886,14.5646,14.5886,654400.0
2009-10-15 15:40:00,18.2,18.22,18.18,18.21,458600.0,14.5886,14.6047,14.5726,14.5967,458600.0
2009-10-15 15:50:00,18.21,18.24,18.21,18.23,869600.0,14.5967,14.6207,14.5967,14.6127,869600.0
2009-10-16 09:30:00,18.08,18.15,18.08,18.12,566400.0,14.4925,14.5486,14.4925,14.5245,566400.0
2009-10-16 09:40:00,18.13,18.13,18.05,18.1,728400.0,14.5325,14.5325,14.4684,14.5085,728400.0
2009-10-16 09:50:00,18.09,18.17,17.99,18.02,1759200.0,14.5005,14.5646,14.4203,14.4444,1759200.0
2009-10-16 10:00:00,18.0,18.0,17.9,17.92,1190800.0,14.4283,14.4283,14.3482,14.3642,1190800.0
2009-10-16 10:10:00,17.92,17.98,17.92,17.97,735800.0,14.3642,14.4123,14.3642,14.4043,735800.0
2009-10-16 10:20:00,17.97,18.03,17.96,17.98,771800.0,14.4043,14.4524,14.3963,14.4123,771800.0
2009-10-16 10:30:00,17.98,18.02,17.98,18.0,242800.0,14.4123,14.4444,14.4123,14.4283,242800.0
2009-10-16 10:40:00,18.0,18.03,17.97,18.02,411200.0,14.4283,14.4524,14.4043,14.4444,411200.0
2009-10-16 10:50:00,18.02,18.03,17.97,17.99,215200.0,14.4444,14.4524,14.4043,14.4203,215200.0
2009-10-16 11:00:00,18.0,18.02,17.99,18.0,335800.0,14.4283,14.4444,14.4203,14.4283,335800.0
2009-10-16 11:10:00,18.0,18.08,18.0,18.07,365200.0,14.4283,14.4925,14.4283,14.4844,365200.0
2009-10-16 11:20:00,18.08,18.09,18.03,18.06,308400.0,14.4925,14.5005,14.4524,14.4764,308400.0
2009-10-16 11:30:00,18.06,18.06,18.0,18.0,190200.0,14.4764,14.4764,14.4283,14.4283,190200.0
2009-10-16 11:40:00,18.0,18.03,18.0,18.0,165200.0,14.4283,14.4524,14.4283,14.4283,165200.0
2009-10-16 11:50:00,18.0,18.03,17.99,18.03,81600.0,14.4283,14.4524,14.4203,14.4524,81600.0
2009-10-16 12:00:00,18.03,18.04,18.02,18.04,78000.0,14.4524,14.4604,14.4444,14.4604,78000.0
2009-10-16 12:10:00,18.04,18.05,18.03,18.04,184800.0,14.4604,14.4684,14.4524,14.4604,184800.0
2009-10-16 12:20:00,18.04,18.05,18.01,18.02,199800.0,14.4604,14.4684,14.4363,14.4444,199800.0
2009-10-16 12:30:00,18.02,18.04,18.02,18.03,45000.0,14.4444,14.4604,14.4444,14.4524,45000.0
2009-10-16 12:40:00,18.03,18.06,18.02,18.06,253800.0,14.4524,14.4764,14.4444,14.4764,253800.0
2009-10-16 12:50:00,18.06,18.09,18.06,18.09,126000.0,14.4764,14.5005,14.4764,14.5005,126000.0
2009-10-16 13:00:00,18.09,18.1,18.08,18.1,341800.0,14.5005,14.5085,14.4925,14.5085,341800.0
2009-10-16 13:10:00,18.1,18.17,18.1,18.17,461000.0,14.5085,14.5646,14.5085,14.5646,461000.0
2009-10-16 13:20:00,18.17,18.25,18.16,18.25,1004200.0,14.5646,14.6287,14.5566,14.6287,1004200.0
2009-10-16 13:30:00,18.24,18.25,18.22,18.23,450600.0,14.6207,14.6287,14.6047,14.6127,450600.0
2009-10-16 13:40:00,18.23,18.25,18.22,18.25,235800.0,14.6127,14.6287,14.6047,14.6287,235800.0
2009-10-16 13:50:00,18.25,18.27,18.21,18.22,466000.0,14.6287,14.6448,14.5967,14.6047,466000.0
2009-10-16 14:00:00,18.22,18.22,18.16,18.16,397800.0,14.6047,14.6047,14.5566,14.5566,397800.0
2009-10-16 14:10:00,18.16,18.19,18.15,18.18,341600.0,14.5566,14.5806,14.5486,14.5726,341600.0
2009-10-16 14:20:00,18.18,18.22,18.18,18.19,213000.0,14.5726,14.6047,14.5726,14.5806,213000.0
2009-10-16 14:30:00,18.18,18.2,18.17,18.18,249600.0,14.5726,14.5886,14.5646,14.5726,249600.0
2009-10-16 14:40:00,18.18,18.19,18.16,18.16,236800.0,14.5726,14.5806,14.5566,14.5566,236800.0
2009-10-16 14:50:00,18.16,18.17,18.15,18.16,203400.0,14.5566,14.5646,14.5486,14.5566,203400.0
2009-10-16 15:00:00,18.16,18.18,18.16,18.17,114600.0,14.5566,14.5726,14.5566,14.5646,114600.0
2009-10-16 15:10:00,18.17,18.21,18.16,18.18,355400.0,14.5646,14.5967,14.5566,14.5726,355400.0
2009-10-16 15:20:00,18.18,18.2,18.17,18.2,220800.0,14.5726,14.5886,14.5646,14.5886,220800.0
2009-10-16 15:30:00,18.2,18.25,18.17,18.22,510600.0,14.5886,14.6287,14.5646,14.6047,510600.0
2009-10-16 15:40:00,18.22,18.24,18.17,18.18,1042200.0,14.6047,14.6207,14.5646,14.5726,1042200.0
2009-10-16 15:50:00,18.18,18.18,18.12,18.14,1211000.0,14.5726,14.5726,14.5245,14.5405,1211000.0
2009-10-19 09:30:00,18.24,18.3,18.18,18.28,932000.0,14.6207,14.6688,14.5726,14.6528,932000.0
2009-10-19 09:40:00,18.28,18.3,18.21,18.25,370800.0,14.6528,14.6688,14.5967,14.6287,370800.0
2009-10-19 09:50:00,18.24,18.24,18.15,18.18,420200.0,14.6207,14.6207,14.5486,14.5726,420200.0
2009-10-19 10:00:00,18.18,18.25,18.18,18.22,473400.0,14.5726,14.6287,14.5726,14.6047,473400.0
2009-10-19 10:10:00,18.22,18.28,18.21,18.27,527000.0,14.6047,14.6528,14.5967,14.6448,527000.0
2009-10-19 10:20:00,18.27,18.42,18.27,18.38,1540600.0,14.6448,14.765,14.6448,14.7329,1540600.0
2009-10-19 10:30:00,18.38,18.41,18.35,18.36,706800.0,14.7329,14.757,14.7089,14.7169,706800.0
2009-10-19 10:40:00,18.36,18.46,18.36,18.45,715200.0,14.7169,14.7971,14.7169,14.789,715200.0
2009-10-19 10:50:00,18.45,18.5,18.43,18.43,692400.0,14.789,14.8291,14.773,14.773,692400.0
2009-10-19 11:00:00,18.43,18.46,18.41,18.41,216200.0,14.773,14.7971,14.757,14.757,216200.0
2009-10-19 11:10:00,18.41,18.43,18.4,18.42,136200.0,14.757,14.773,14.749,14.765,136200.0
2009-10-19 11:20:00,18.42,18.46,18.39,18.46,333000.0,14.765,14.7971,14.7409,14.7971,333000.0
2009-10-19 11:30:00,18.46,18.49,18.46,18.49,246400.0,14.7971,14.8211,14.7971,14.8211,246400.0
2009-10-19 11:40:00,18.49,18.5,18.48,18.5,180200.0,14.8211,14.8291,14.8131,14.8291,180200.0
2009-10-19 11:50:00,18.5,18.52,18.48,18.48,294400.0,14.8291,14.8451,14.8131,14.8131,294400.0
2009-10-19 12:00:00,18.49,18.49,18.46,18.48,89000.0,14.8211,14.8211,14.7971,14.8131,89000.0
2009-10-19 12:10:00,18.47,18.48,18.43,18.44,149600.0,14.8051,14.8131,14.773,14.781,149600.0
2009-10-19 12:20:00,18.43,18.44,18.43,18.43,96400.0,14.773,14.781,14.773,14.773,96400.0
2009-10-19 12:30:00,18.43,18.43,18.42,18.42,130400.0,14.773,14.773,14.765,14.765,130400.0
2009-10-19 12:40:00,18.42,18.45,18.41,18.43,206800.0,14.765,14.789,14.757,14.773,206800.0
2009-10-19 12:50:00,18.43,18.43,18.43,18.43,66600.0,14.773,14.773,14.773,14.773,66600.0
2009-10-19 13:00:00,18.43,18.43,18.4,18.43,218000.0,14.773,14.773,14.749,14.773,218000.0
2009-10-19 13:10:00,18.43,18.43,18.4,18.41,204800.0,14.773,14.773,14.749,14.757,204800.0
2009-10-19 13:20:00,18.41,18.42,18.38,18.4,311000.0,14.757,14.765,14.7329,14.749,311000.0
2009-10-19 13:30:00,18.4,18.47,18.4,18.45,415200.0,14.749,14.8051,14.749,14.789,415200.0
2009-10-19 13:40:00,18.44,18.44,18.38,18.39,255800.0,14.781,14.781,14.7329,14.7409,255800.0
2009-10-19 13:50:00,18.39,18.42,18.38,18.39,137600.0,14.7409,14.765,14.7329,14.7409,137600.0
2009-10-19 14:00:00,18.39,18.41,18.39,18.41,100600.0,14.7409,14.757,14.7409,14.757,100600.0
2009-10-19 14:10:00,18.41,18.44,18.4,18.43,165800.0,14.757,14.781,14.749,14.773,165800.0
2009-10-19 14:20:00,18.43,18.44,18.4,18.42,323400.0,14.773,14.781,14.749,14.765,323400.0
2009-10-19 14:30:00,18.42,18.43,18.4,18.41,137800.0,14.765,14.773,14.749,14.757,137800.0
2009-10-19 14:40:00,18.41,18.42,18.36,18.38,399400.0,14.757,14.765,14.7169,14.7329,399400.0
2009-10-19 14:50:00,18.38,18.42,18.38,18.41,279200.0,14.7329,14.765,14.7329,14.757,279200.0
2009-10-19 15:00:00,18.42,18.42,18.4,18.41,342200.0,14.765,14.765,14.749,14.757,342200.0
2009-10-19 15:10:00,18.41,18.43,18.4,18.4,267800.0,14.757,14.773,14.749,14.749,267800.0
2009-10-19 15:20:00,18.4,18.4,18.37,18.38,393800.0,14.749,14.749,14.7249,14.7329,393800.0
2009-10-19 15:30:00,18.38,18.41,18.38,18.4,456800.0,14.7329,14.757,14.7329,14.749,456800.0
2009-10-19 15:40:00,18.4,18.41,18.38,18.39,1124800.0,14.749,14.757,14.7329,14.7409,1124800.0
2009-10-19 15:50:00,18.39,18.41,18.37,18.38,1308600.0,14.7409,14.757,14.7249,14.7329,1308600.0
2009-10-20 09:30:00,18.39,18.41,18.22,18.22,1458800.0,14.7409,14.757,14.6047,14.6047,1458800.0
2009-10-20 09:40:00,18.22,18.29,18.21,18.28,765400.0,14.6047,14.6608,14.5967,14.6528,765400.0
2009-10-20 09:50:00,18.29,18.29,18.21,18.28,667000.0,14.6608,14.6608,14.5967,14.6528,667000.0
2009-10-20 10:00:00,18.28,18.31,18.24,18.24,382400.0,14.6528,14.6768,14.6207,14.6207,382400.0
2009-10-20 10:10:00,18.24,18.27,18.15,18.18,1089600.0,14.6207,14.6448,14.5486,14.5726,1089600.0
2009-10-20 10:20:00,18.18,18.25,18.18,18.21,927800.0,14.5726,14.6287,14.5726,14.5967,927800.0
2009-10-20 10:30:00,18.21,18.29,18.2,18.27,641000.0,14.5967,14.6608,14.5886,14.6448,641000.0
2009-10-20 10:40:00,18.27,18.28,18.22,18.22,277600.0,14.6448,14.6528,14.6047,14.6047,277600.0
2009-10-20 10:50:00,18.22,18.25,18.22,18.23,160600.0,14.6047,14.6287,14.6047,14.6127,160600.0
2009-10-20 11:00:00,18.23,18.27,18.22,18.25,452800.0,14.6127,14.6448,14.6047,14.6287,452800.0
2009-10-20 11:10:00,18.25,18.25,18.2,18.23,206000.0,14.6287,14.6287,14.5886,14.6127,206000.0
2009-10-20 11:20:00,18.24,18.25,18.2,18.21,163800.0,14.6207,14.6287,14.5886,14.5967,163800.0
2009-10-20 11:30:00,18.22,18.22,18.12,18.14,257400.0,14.6047,14.6047,14.5245,14.5405,257400.0
2009-10-20 11:40:00,18.13,18.15,18.1,18.15,793200.0,14.5325,14.5486,14.5085,14.5486,793200.0
2009-10-20 11:50:00,18.15,18.18,18.15,18.17,580200.0,14.5486,14.5726,14.5486,14.5646,580200.0
2009-10-20 12:00:00,18.17,18.18,18.09,18.13,275800.0,14.5646,14.5726,14.5005,14.5325,275800.0
2009-10-20 12:10:00,18.13,18.13,18.08,18.09,252600.0,14.5325,14.5325,14.4925,14.5005,252600.0
2009-10-20 12:20:00,18.09,18.11,18.07,18.09,550200.0,14.5005,14.5165,14.4844,14.5005,550200.0
2009-10-20 12:30:00,18.08,18.1,18.04,18.05,282000.0,14.4925,14.5085,14.4604,14.4684,282000.0
2009-10-20 12:40:00,18.06,18.11,18.05,18.09,293200.0,14.4764,14.5165,14.4684,14.5005,293200.0
2009-10-20 12:50:00,18.09,18.11,18.09,18.09,298200.0,14.5005,14.5165,14.5005,14.5005,298200.0
2009-10-20 13:00:00,18.09,18.16,18.09,18.14,190000.0,14.5005,14.5566,14.5005,14.5405,190000.0
2009-10-20 13:10:00,18.14,18.18,18.13,18.15,269200.0,14.5405,14.5726,14.5325,14.5486,269200.0
2009-10-20 13:20:00,18.15,18.15,18.13,18.14,244600.0,14.5486,14.5486,14.5325,14.5405,244600.0
2009-10-20 13:30:00,18.15,18.16,18.11,18.11,231800.0,14.5486,14.5566,14.5165,14.5165,231800.0
2009-10-20 13:40:00,18.11,18.15,18.09,18.14,330400.0,14.5165,14.5486,14.5005,14.5405,330400.0
2009-10-20 13:50:00,18.14,18.14,18.08,18.08,247600.0,14.5405,14.5405,14.4925,14.4925,247600.0
2009-10-20 14:00:00,18.08,18.12,18.08,18.1,315400.0,14.4925,14.5245,14.4925,14.5085,315400.0
2009-10-20 14:10:00,18.1,18.21,18.1,18.21,756600.0,14.5085,14.5967,14.5085,14.5967,756600.0
2009-10-20 14:20:00,18.21,18.21,18.17,18.18,489800.0,14.5967,14.5967,14.5646,14.5726,489800.0
2009-10-20 14:30:00,18.18,18.23,18.17,18.23,816800.0,14.5726,14.6127,14.5646,14.6127,816800.0
2009-10-20 14:40:00,18.23,18.24,18.21,18.21,529800.0,14.6127,14.6207,14.5967,14.5967,529800.0
2009-10-20 14:50:00,18.21,18.22,18.2,18.22,353200.0,14.5967,14.6047,14.5886,14.6047,353200.0
2009-10-20 15:00:00,18.22,18.25,18.18,18.18,878200.0,14.6047,14.6287,14.5726,14.5726,878200.0
2009-10-20 15:10:00,18.18,18.19,18.16,18.19,667600.0,14.5726,14.5806,14.5566,14.5806,667600.0
2009-10-20 15:20:00,18.18,18.2,18.16,18.18,218600.0,14.5726,14.5886,14.5566,14.5726,218600.0
2009-10-20 15:30:00,18.18,18.22,18.17,18.17,732000.0,14.5726,14.6047,14.5646,14.5646,732000.0
2009-10-20 15:40:00,18.17,18.2,18.16,18.18,806800.0,14.5646,14.5886,14.5566,14.5726,806800.0
2009-10-20 15:50:00,18.18,18.18,18.16,18.16,637800.0,14.5726,14.5726,14.5566,14.5566,637800.0
2009-10-21 09:30:00,18.13,18.33,18.11,18.29,1041000.0,14.5325,14.6928,14.5165,14.6608,1041000.0
2009-10-21 09:40:00,18.29,18.36,18.29,18.35,1224800.0,14.6608,14.7169,14.6608,14.7089,1224800.0
2009-10-21 09:50:00,18.35,18.41,18.33,18.34,990600.0,14.7089,14.757,14.6928,14.7009,990600.0
2009-10-21 10:00:00,18.34,18.4,18.34,18.39,455600.0,14.7009,14.749,14.7009,14.7409,455600.0
2009-10-21 10:10:00,18.39,18.45,18.36,18.39,783600.0,14.7409,14.789,14.7169,14.7409,783600.0
2009-10-21 10:20:00,18.39,18.42,18.39,18.39,221200.0,14.7409,14.765,14.7409,14.7409,221200.0
2009-10-21 10:30:00,18.4,18.43,18.34,18.35,724400.0,14.749,14.773,14.7009,14.7089,724400.0
2009-10-21 10:40:00,18.35,18.42,18.34,18.35,547600.0,14.7089,14.765,14.7009,14.7089,547600.0
2009-10-21 10:50:00,18.35,18.39,18.34,18.35,307600.0,14.7089,14.7409,14.7009,14.7089,307600.0
2009-10-21 11:00:00,18.36,18.37,18.32,18.36,652200.0,14.7169,14.7249,14.6848,14.7169,652200.0
2009-10-21 11:10:00,18.37,18.37,18.3,18.31,436800.0,14.7249,14.7249,14.6688,14.6768,436800.0
2009-10-21 11:20:00,18.3,18.36,18.3,18.36,255800.0,14.6688,14.7169,14.6688,14.7169,255800.0
2009-10-21 11:30:00,18.36,18.36,18.29,18.33,141600.0,14.7169,14.7169,14.6608,14.6928,141600.0
2009-10-21 11:40:00,18.33,18.36,18.27,18.27,404600.0,14.6928,14.7169,14.6448,14.6448,404600.0
2009-10-21 11:50:00,18.27,18.28,18.23,18.25,433000.0,14.6448,14.6528,14.6127,14.6287,433000.0
2009-10-21 12:00:00,18.25,18.3,18.24,18.25,619200.0,14.6287,14.6688,14.6207,14.6287,619200.0
2009-10-21 12:10:00,18.25,18.25,18.21,18.24,566600.0,14.6287,14.6287,14.5967,14.6207,566600.0
2009-10-21 12:20:00,18.24,18.26,18.22,18.25,351800.0,14.6207,14.6367,14.6047,14.6287,351800.0
2009-10-21 12:30:00,18.25,18.27,18.24,18.25,205600.0,14.6287,14.6448,14.6207,14.6287,205600.0
2009-10-21 12:40:00,18.25,18.29,18.25,18.28,287600.0,14.6287,14.6608,14.6287,14.6528,287600.0
2009-10-21 12:50:00,18.28,18.3,18.28,18.28,83600.0,14.6528,14.6688,14.6528,14.6528,83600.0
2009-10-21 13:00:00,18.28,18.28,18.25,18.27,119400.0,14.6528,14.6528,14.6287,14.6448,119400.0
2009-10-21 13:10:00,18.28,18.3,18.28,18.29,272600.0,14.6528,14.6688,14.6528,14.6608,272600.0
2009-10-21 13:20:00,18.3,18.3,18.28,18.29,965200.0,14.6688,14.6688,14.6528,14.6608,965200.0
2009-10-21 13:30:00,18.29,18.29,18.23,18.25,564000.0,14.6608,14.6608,14.6127,14.6287,564000.0
2009-10-21 13:40:00,18.25,18.25,18.22,18.22,420600.0,14.6287,14.6287,14.6047,14.6047,420600.0
2009-10-21 13:50:00,18.23,18.29,18.22,18.26,437800.0,14.6127,14.6608,14.6047,14.6367,437800.0
2009-10-21 14:00:00,18.26,18.27,18.21,18.23,669200.0,14.6367,14.6448,14.5967,14.6127,669200.0
2009-10-21 14:10:00,18.22,18.22,18.14,18.16,774400.0,14.6047,14.6047,14.5405,14.5566,774400.0
2009-10-21 14:20:00,18.16,18.17,18.11,18.13,842800.0,14.5566,14.5646,14.5165,14.5325,842800.0
2009-10-21 14:30:00,18.13,18.15,18.06,18.09,1698400.0,14.5325,14.5486,14.4764,14.5005,1698400.0
2009-10-21 14:40:00,18.09,18.16,18.09,18.15,472200.0,14.5005,14.5566,14.5005,14.5486,472200.0
2009-10-21 14:50:00,18.15,18.16,18.11,18.12,375800.0,14.5486,14.5566,14.5165,14.5245,375800.0
2009-10-21 15:00:00,18.12,18.14,18.08,18.08,777400.0,14.5245,14.5405,14.4925,14.4925,777400.0
2009-10-21 15:10:00,18.08,18.1,18.06,18.07,871800.0,14.4925,14.5085,14.4764,14.4844,871800.0
2009-10-21 15:20:00,18.07,18.07,17.92,17.94,2010800.0,14.4844,14.4844,14.3642,14.3802,2010800.0
2009-10-21 15:30:00,17.93,17.95,17.83,17.86,2418200.0,14.3722,14.3882,14.2921,14.3161,2418200.0
2009-10-21 15:40:00,17.86,17.86,17.77,17.81,2627800.0,14.3161,14.3161,14.244,14.276,2627800.0
2009-10-21 15:50:00,17.81,17.82,17.77,17.78,2646600.0,14.276,14.284,14.244,14.252,2646600.0
2009-10-22 09:30:00,17.8,18.04,17.78,17.92,1631000.0,14.268,14.4604,14.252,14.3642,1631000.0
2009-10-22 09:40:00,17.92,18.02,17.81,17.81,1953600.0,14.3642,14.4444,14.276,14.276,1953600.0
2009-10-22 09:50:00,17.81,17.9,17.78,17.84,2005200.0,14.276,14.3482,14.252,14.3001,2005200.0
2009-10-22 10:00:00,17.83,17.88,17.77,17.83,781600.0,14.2921,14.3321,14.244,14.2921,781600.0
2009-10-22 10:10:00,17.83,17.86,17.8,17.86,488800.0,14.2921,14.3161,14.268,14.3161,488800.0
2009-10-22 10:20:00,17.87,17.97,17.86,17.89,1318000.0,14.3241,14.4043,14.3161,14.3402,1318000.0
2009-10-22 10:30:00,17.89,17.92,17.86,17.88,523200.0,14.3402,14.3642,14.3161,14.3321,523200.0
2009-10-22 10:40:00,17.89,17.93,17.84,17.86,738400.0,14.3402,14.3722,14.3001,14.3161,738400.0
2009-10-22 10:50:00,17.86,17.96,17.85,17.96,952200.0,14.3161,14.3963,14.3081,14.3963,952200.0
2009-10-22 11:00:00,17.96,17.98,17.93,17.96,510800.0,14.3963,14.4123,14.3722,14.3963,510800.0
2009-10-22 11:10:00,17.97,18.01,17.96,17.96,462200.0,14.4043,14.4363,14.3963,14.3963,462200.0
2009-10-22 11:20:00,17.97,18.04,17.96,17.99,372200.0,14.4043,14.4604,14.3963,14.4203,372200.0
2009-10-22 11:30:00,17.99,18.0,17.98,17.98,317000.0,14.4203,14.4283,14.4123,14.4123,317000.0
2009-10-22 11:40:00,17.99,18.02,17.99,18.02,368000.0,14.4203,14.4444,14.4203,14.4444,368000.0
2009-10-22 11:50:00,18.02,18.02,17.94,17.98,255800.0,14.4444,14.4444,14.3802,14.4123,255800.0
2009-10-22 12:00:00,17.98,17.99,17.97,17.99,186800.0,14.4123,14.4203,14.4043,14.4203,186800.0
2009-10-22 12:10:00,17.99,18.0,17.97,17.97,163200.0,14.4203,14.4283,14.4043,14.4043,163200.0
2009-10-22 12:20:00,17.97,17.97,17.93,17.93,490800.0,14.4043,14.4043,14.3722,14.3722,490800.0
2009-10-22 12:30:00,17.93,17.97,17.93,17.96,343200.0,14.3722,14.4043,14.3722,14.3963,343200.0
2009-10-22 12:40:00,17.96,18.0,17.96,17.97,604200.0,14.3963,14.4283,14.3963,14.4043,604200.0
2009-10-22 12:50:00,17.97,18.0,17.97,18.0,214200.0,14.4043,14.4283,14.4043,14.4283,214200.0
2009-10-22 13:00:00,18.0,18.03,18.0,18.02,325800.0,14.4283,14.4524,14.4283,14.4444,325800.0
2009-10-22 13:10:00,18.01,18.03,17.99,18.0,338400.0,14.4363,14.4524,14.4203,14.4283,338400.0
2009-10-22 13:20:00,18.0,18.04,18.0,18.03,666000.0,14.4283,14.4604,14.4283,14.4524,666000.0
2009-10-22 13:30:00,18.03,18.06,18.0,18.06,754200.0,14.4524,14.4764,14.4283,14.4764,754200.0
2009-10-22 13:40:00,18.06,18.06,18.04,18.05,432400.0,14.4764,14.4764,14.4604,14.4684,432400.0
2009-10-22 13:50:00,18.05,18.07,18.04,18.05,540400.0,14.4684,14.4844,14.4604,14.4684,540400.0
2009-10-22 14:00:00,18.05,18.11,18.05,18.1,1744400.0,14.4684,14.5165,14.4684,14.5085,1744400.0
2009-10-22 14:10:00,18.1,18.21,18.1,18.2,5810200.0,14.5085,14.5967,14.5085,14.5886,5810200.0
2009-10-22 14:20:00,18.2,18.25,18.18,18.22,1739200.0,14.5886,14.6287,14.5726,14.6047,1739200.0
2009-10-22 14:30:00,18.22,18.24,18.18,18.24,1052600.0,14.6047,14.6207,14.5726,14.6207,1052600.0
2009-10-22 14:40:00,18.24,18.25,18.2,18.21,998000.0,14.6207,14.6287,14.5886,14.5967,998000.0
2009-10-22 14:50:00,18.2,18.23,18.2,18.23,419800.0,14.5886,14.6127,14.5886,14.6127,419800.0
2009-10-22 15:00:00,18.22,18.25,18.21,18.24,937400.0,14.6047,14.6287,14.5967,14.6207,937400.0
2009-10-22 15:10:00,18.24,18.3,18.24,18.29,649600.0,14.6207,14.6688,14.6207,14.6608,649600.0
2009-10-22 15:20:00,18.29,18.32,18.29,18.3,877800.0,14.6608,14.6848,14.6608,14.6688,877800.0
2009-10-22 15:30:00,18.3,18.3,18.24,18.24,740000.0,14.6688,14.6688,14.6207,14.6207,740000.0
2009-10-22 15:40:00,18.25,18.26,18.23,18.25,915200.0,14.6287,14.6367,14.6127,14.6287,915200.0
2009-10-22 15:50:00,18.25,18.27,18.23,18.25,2148800.0,14.6287,14.6448,14.6127,14.6287,2148800.0
2009-10-23 09:30:00,18.4,18.43,18.25,18.3,1679000.0,14.749,14.773,14.6287,14.6688,1679000.0
2009-10-23 09:40:00,18.3,18.33,18.21,18.23,1103600.0,14.6688,14.6928,14.5967,14.6127,1103600.0
2009-10-23 09:50:00,18.22,18.32,18.22,18.29,1249400.0,14.6047,14.6848,14.6047,14.6608,1249400.0
2009-10-23 10:00:00,18.29,18.38,18.19,18.22,1161800.0,14.6608,14.7329,14.5806,14.6047,1161800.0
2009-10-23 10:10:00,18.21,18.24,18.15,18.22,816200.0,14.5967,14.6207,14.5486,14.6047,816200.0
2009-10-23 10:20:00,18.22,18.32,18.22,18.3,832200.0,14.6047,14.6848,14.6047,14.6688,832200.0
2009-10-23 10:30:00,18.29,18.29,18.18,18.25,778000.0,14.6608,14.6608,14.5726,14.6287,778000.0
2009-10-23 10:40:00,18.26,18.27,18.17,18.17,658400.0,14.6367,14.6448,14.5646,14.5646,658400.0
2009-10-23 10:50:00,18.17,18.17,18.05,18.09,880800.0,14.5646,14.5646,14.4684,14.5005,880800.0
2009-10-23 11:00:00,18.09,18.14,18.07,18.14,410200.0,14.5005,14.5405,14.4844,14.5405,410200.0
2009-10-23 11:10:00,18.14,18.14,18.0,18.0,756800.0,14.5405,14.5405,14.4283,14.4283,756800.0
2009-10-23 11:20:00,18.0,18.1,17.99,18.08,758000.0,14.4283,14.5085,14.4203,14.4925,758000.0
2009-10-23 11:30:00,18.09,18.1,18.05,18.08,524200.0,14.5005,14.5085,14.4684,14.4925,524200.0
2009-10-23 11:40:00,18.08,18.1,18.05,18.07,214800.0,14.4925,14.5085,14.4684,14.4844,214800.0
2009-10-23 11:50:00,18.07,18.15,18.07,18.11,324000.0,14.4844,14.5486,14.4844,14.5165,324000.0
2009-10-23 12:00:00,18.1,18.16,18.1,18.14,319600.0,14.5085,14.5566,14.5085,14.5405,319600.0
2009-10-23 12:10:00,18.14,18.14,18.05,18.07,721000.0,14.5405,14.5405,14.4684,14.4844,721000.0
2009-10-23 12:20:00,18.07,18.11,18.06,18.11,588000.0,14.4844,14.5165,14.4764,14.5165,588000.0
2009-10-23 12:30:00,18.11,18.11,18.07,18.1,373600.0,14.5165,14.5165,14.4844,14.5085,373600.0
2009-10-23 12:40:00,18.1,18.16,18.09,18.15,716200.0,14.5085,14.5566,14.5005,14.5486,716200.0
2009-10-23 12:50:00,18.14,18.15,18.09,18.09,400400.0,14.5405,14.5486,14.5005,14.5005,400400.0
2009-10-23 13:00:00,18.09,18.11,18.07,18.09,153800.0,14.5005,14.5165,14.4844,14.5005,153800.0
2009-10-23 13:10:00,18.09,18.13,18.09,18.11,89800.0,14.5005,14.5325,14.5005,14.5165,89800.0
2009-10-23 13:20:00,18.11,18.11,18.04,18.05,573400.0,14.5165,14.5165,14.4604,14.4684,573400.0
2009-10-23 13:30:00,18.05,18.06,17.98,18.01,708400.0,14.4684,14.4764,14.4123,14.4363,708400.0
2009-10-23 13:40:00,18.02,18.06,18.0,18.04,412000.0,14.4444,14.4764,14.4283,14.4604,412000.0
2009-10-23 13:50:00,18.04,18.07,18.02,18.05,217200.0,14.4604,14.4844,14.4444,14.4684,217200.0
2009-10-23 14:00:00,18.04,18.04,17.98,18.03,675000.0,14.4604,14.4604,14.4123,14.4524,675000.0
2009-10-23 14:10:00,18.03,18.08,18.02,18.07,551200.0,14.4524,14.4925,14.4444,14.4844,551200.0
2009-10-23 14:20:00,18.08,18.13,18.08,18.09,196000.0,14.4925,14.5325,14.4925,14.5005,196000.0
2009-10-23 14:30:00,18.09,18.11,18.07,18.11,126600.0,14.5005,14.5165,14.4844,14.5165,126600.0
2009-10-23 14:40:00,18.11,18.15,18.1,18.11,228400.0,14.5165,14.5486,14.5085,14.5165,228400.0
2009-10-23 14:50:00,18.11,18.12,18.06,18.08,628000.0,14.5165,14.5245,14.4764,14.4925,628000.0
2009-10-23 15:00:00,18.08,18.09,18.03,18.06,1067200.0,14.4925,14.5005,14.4524,14.4764,1067200.0
2009-10-23 15:10:00,18.06,18.11,18.06,18.09,254600.0,14.4764,14.5165,14.4764,14.5005,254600.0
2009-10-23 15:20:00,18.09,18.1,18.05,18.07,285600.0,14.5005,14.5085,14.4684,14.4844,285600.0
2009-10-23 15:30:00,18.07,18.08,18.02,18.04,934800.0,14.4844,14.4925,14.4444,14.4604,934800.0
2009-10-23 15:40:00,18.04,18.04,18.0,18.03,1047600.0,14.4604,14.4604,14.4283,14.4524,1047600.0
2009-10-23 15:50:00,18.03,18.05,18.02,18.04,1338200.0,14.4524,14.4684,14.4444,14.4604,1338200.0
2009-10-26 09:30:00,18.1,18.29,18.05,18.25,666600.0,14.5085,14.6608,14.4684,14.6287,666600.0
2009-10-26 09:40:00,18.25,18.41,18.22,18.32,875600.0,14.6287,14.757,14.6047,14.6848,875600.0
2009-10-26 09:50:00,18.32,18.38,18.31,18.38,813600.0,14.6848,14.7329,14.6768,14.7329,813600.0
2009-10-26 10:00:00,18.38,18.41,18.29,18.34,1093600.0,14.7329,14.757,14.6608,14.7009,1093600.0
2009-10-26 10:10:00,18.33,18.39,18.31,18.34,484400.0,14.6928,14.7409,14.6768,14.7009,484400.0
2009-10-26 10:20:00,18.34,18.39,18.34,18.34,183000.0,14.7009,14.7409,14.7009,14.7009,183000.0
2009-10-26 10:30:00,18.34,18.38,18.31,18.34,269200.0,14.7009,14.7329,14.6768,14.7009,269200.0
2009-10-26 10:40:00,18.34,18.37,18.33,18.36,345800.0,14.7009,14.7249,14.6928,14.7169,345800.0
2009-10-26 10:50:00,18.35,18.37,18.27,18.32,977800.0,14.7089,14.7249,14.6448,14.6848,977800.0
2009-10-26 11:00:00,18.33,18.35,18.31,18.34,286600.0,14.6928,14.7089,14.6768,14.7009,286600.0
2009-10-26 11:10:00,18.33,18.34,18.22,18.25,872600.0,14.6928,14.7009,14.6047,14.6287,872600.0
2009-10-26 11:20:00,18.25,18.31,18.23,18.23,620000.0,14.6287,14.6768,14.6127,14.6127,620000.0
2009-10-26 11:30:00,18.23,18.23,18.01,18.09,2025400.0,14.6127,14.6127,14.4363,14.5005,2025400.0
2009-10-26 11:40:00,18.09,18.15,18.07,18.09,741400.0,14.5005,14.5486,14.4844,14.5005,741400.0
2009-10-26 11:50:00,18.09,18.16,18.01,18.01,938000.0,14.5005,14.5566,14.4363,14.4363,938000.0
2009-10-26 12:00:00,18.01,18.07,17.93,18.07,1131000.0,14.4363,14.4844,14.3722,14.4844,1131000.0
2009-10-26 12:10:00,18.06,18.14,18.04,18.13,450800.0,14.4764,14.5405,14.4604,14.5325,450800.0
2009-10-26 12:20:00,18.14,18.14,18.07,18.08,110000.0,14.5405,14.5405,14.4844,14.4925,110000.0
2009-10-26 12:30:00,18.09,18.11,18.04,18.1,109200.0,14.5005,14.5165,14.4604,14.5085,109200.0
2009-10-26 12:40:00,18.1,18.1,18.04,18.07,242600.0,14.5085,14.5085,14.4604,14.4844,242600.0
2009-10-26 12:50:00,18.06,18.14,18.06,18.09,407200.0,14.4764,14.5405,14.4764,14.5005,407200.0
2009-10-26 13:00:00,18.09,18.1,18.06,18.1,290400.0,14.5005,14.5085,14.4764,14.5085,290400.0
2009-10-26 13:10:00,18.09,18.11,18.04,18.05,904200.0,14.5005,14.5165,14.4604,14.4684,904200.0
2009-10-26 13:20:00,18.05,18.1,18.04,18.09,138600.0,14.4684,14.5085,14.4604,14.5005,138600.0
2009-10-26 13:30:00,18.09,18.11,18.06,18.1,129000.0,14.5005,14.5165,14.4764,14.5085,129000.0
2009-10-26 13:40:00,18.1,18.15,18.1,18.13,465200.0,14.5085,14.5486,14.5085,14.5325,465200.0
2009-10-26 13:50:00,18.13,18.15,18.1,18.11,364800.0,14.5325,14.5486,14.5085,14.5165,364800.0
2009-10-26 14:00:00,18.11,18.15,18.09,18.1,67000.0,14.5165,14.5486,14.5005,14.5085,67000.0
2009-10-26 14:10:00,18.1,18.15,18.06,18.08,790400.0,14.5085,14.5486,14.4764,14.4925,790400.0
2009-10-26 14:20:00,18.08,18.11,18.05,18.1,86200.0,14.4925,14.5165,14.4684,14.5085,86200.0
2009-10-26 14:30:00,18.1,18.1,18.03,18.09,240400.0,14.5085,14.5085,14.4524,14.5005,240400.0
2009-10-26 14:40:00,18.09,18.1,18.03,18.03,238000.0,14.5005,14.5085,14.4524,14.4524,238000.0
2009-10-26 14:50:00,18.03,18.11,18.03,18.07,354600.0,14.4524,14.5165,14.4524,14.4844,354600.0
2009-10-26 15:00:00,18.07,18.09,18.03,18.05,159200.0,14.4844,14.5005,14.4524,14.4684,159200.0
2009-10-26 15:10:00,18.05,18.07,18.01,18.03,382600.0,14.4684,14.4844,14.4363,14.4524,382600.0
2009-10-26 15:20:00,18.02,18.05,17.99,18.02,329600.0,14.4444,14.4684,14.4203,14.4444,329600.0
2009-10-26 15:30:00,18.02,18.07,18.0,18.01,792600.0,14.4444,14.4844,14.4283,14.4363,792600.0
2009-10-26 15:40:00,18.01,18.11,18.01,18.09,711400.0,14.4363,14.5165,14.4363,14.5005,711400.0
2009-10-26 15:50:00,18.1,18.1,18.04,18.07,1699000.0,14.5085,14.5085,14.4604,14.4844,1699000.0
2009-10-27 09:30:00,18.0,18.04,17.86,17.93,2273200.0,14.4283,14.4604,14.3161,14.3722,2273200.0
2009-10-27 09:40:00,17.93,17.97,17.84,17.86,1931000.0,14.3722,14.4043,14.3001,14.3161,1931000.0
2009-10-27 09:50:00,17.86,17.91,17.84,17.84,2458400.0,14.3161,14.3562,14.3001,14.3001,2458400.0
2009-10-27 10:00:00,17.85,17.85,17.63,17.72,3184000.0,14.3081,14.3081,14.1317,14.2039,3184000.0
2009-10-27 10:10:00,17.72,17.83,17.72,17.75,1064800.0,14.2039,14.2921,14.2039,14.2279,1064800.0
2009-10-27 10:20:00,17.75,17.86,17.72,17.85,880600.0,14.2279,14.3161,14.2039,14.3081,880600.0
2009-10-27 10:30:00,17.86,17.88,17.81,17.86,766000.0,14.3161,14.3321,14.276,14.3161,766000.0
2009-10-27 10:40:00,17.86,18.02,17.86,17.88,2124400.0,14.3161,14.4444,14.3161,14.3321,2124400.0
2009-10-27 10:50:00,17.88,17.9,17.75,17.84,1470400.0,14.3321,14.3482,14.2279,14.3001,1470400.0
2009-10-27 11:00:00,17.84,17.86,17.7,17.74,1116800.0,14.3001,14.3161,14.1879,14.2199,1116800.0
2009-10-27 11:10:00,17.75,17.75,17.68,17.7,557800.0,14.2279,14.2279,14.1718,14.1879,557800.0
2009-10-27 11:20:00,17.71,17.77,17.68,17.77,419600.0,14.1959,14.244,14.1718,14.244,419600.0
2009-10-27 11:30:00,17.77,17.77,17.73,17.76,387200.0,14.244,14.244,14.2119,14.236,387200.0
2009-10-27 11:40:00,17.76,17.77,17.63,17.65,1923400.0,14.236,14.244,14.1317,14.1478,1923400.0
2009-10-27 11:50:00,17.66,17.67,17.58,17.64,1620400.0,14.1558,14.1638,14.0917,14.1398,1620400.0
2009-10-27 12:00:00,17.64,17.65,17.57,17.59,1612600.0,14.1398,14.1478,14.0837,14.0997,1612600.0
2009-10-27 12:10:00,17.59,17.66,17.59,17.66,391000.0,14.0997,14.1558,14.0997,14.1558,391000.0
2009-10-27 12:20:00,17.65,17.66,17.6,17.6,806400.0,14.1478,14.1558,14.1077,14.1077,806400.0
2009-10-27 12:30:00,17.6,17.61,17.54,17.57,2152000.0,14.1077,14.1157,14.0596,14.0837,2152000.0
2009-10-27 12:40:00,17.58,17.58,17.55,17.58,462400.0,14.0917,14.0917,14.0676,14.0917,462400.0
2009-10-27 12:50:00,17.58,17.58,17.48,17.48,1276400.0,14.0917,14.0917,14.0115,14.0115,1276400.0
2009-10-27 13:00:00,17.47,17.53,17.4,17.42,3198200.0,14.0035,14.0516,13.9474,13.9634,3198200.0
2009-10-27 13:10:00,17.42,17.5,17.41,17.46,876000.0,13.9634,14.0275,13.9554,13.9955,876000.0
2009-10-27 13:20:00,17.46,17.47,17.4,17.45,1914200.0,13.9955,14.0035,13.9474,13.9875,1914200.0
2009-10-27 13:30:00,17.45,17.52,17.41,17.48,1731000.0,13.9875,14.0436,13.9554,14.0115,1731000.0
2009-10-27 13:40:00,17.49,17.56,17.48,17.53,1949800.0,14.0195,14.0756,14.0115,14.0516,1949800.0
2009-10-27 13:50:00,17.53,17.56,17.5,17.53,1408400.0,14.0516,14.0756,14.0275,14.0516,1408400.0
2009-10-27 14:00:00,17.53,17.53,17.47,17.49,603400.0,14.0516,14.0516,14.0035,14.0195,603400.0
2009-10-27 14:10:00,17.49,17.59,17.49,17.58,854400.0,14.0195,14.0997,14.0195,14.0917,854400.0
2009-10-27 14:20:00,17.58,17.61,17.55,17.58,434800.0,14.0917,14.1157,14.0676,14.0917,434800.0
2009-10-27 14:30:00,17.58,17.65,17.57,17.59,2027200.0,14.0917,14.1478,14.0837,14.0997,2027200.0
2009-10-27 14:40:00,17.59,17.63,17.57,17.63,617000.0,14.0997,14.1317,14.0837,14.1317,617000.0
2009-10-27 14:50:00,17.63,17.7,17.63,17.64,1061600.0,14.1317,14.1879,14.1317,14.1398,1061600.0
2009-10-27 15:00:00,17.64,17.66,17.6,17.61,515600.0,14.1398,14.1558,14.1077,14.1157,515600.0
2009-10-27 15:10:00,17.61,17.63,17.6,17.63,445200.0,14.1157,14.1317,14.1077,14.1317,445200.0
2009-10-27 15:20:00,17.63,17.63,17.58,17.61,519000.0,14.1317,14.1317,14.0917,14.1157,519000.0
2009-10-27 15:30:00,17.61,17.62,17.52,17.55,1183600.0,14.1157,14.1237,14.0436,14.0676,1183600.0
2009-10-27 15:40:00,17.55,17.6,17.54,17.56,1510000.0,14.0676,14.1077,14.0596,14.0756,1510000.0
2009-10-27 15:50:00,17.56,17.58,17.52,17.52,2392000.0,14.0756,14.0917,14.0436,14.0436,2392000.0
2009-10-28 09:30:00,17.5,17.52,17.43,17.49,1703000.0,14.0275,14.0436,13.9714,14.0195,1703000.0
2009-10-28 09:40:00,17.49,17.6,17.42,17.52,1105600.0,14.0195,14.1077,13.9634,14.0436,1105600.0
2009-10-28 09:50:00,17.53,17.58,17.45,17.51,557000.0,14.0516,14.0917,13.9875,14.0356,557000.0
2009-10-28 10:00:00,17.5,17.5,17.37,17.41,1713800.0,14.0275,14.0275,13.9233,13.9554,1713800.0
2009-10-28 10:10:00,17.41,17.5,17.35,17.39,1035400.0,13.9554,14.0275,13.9073,13.9394,1035400.0
2009-10-28 10:20:00,17.39,17.42,17.34,17.34,644600.0,13.9394,13.9634,13.8993,13.8993,644600.0
2009-10-28 10:30:00,17.34,17.4,17.33,17.36,1213200.0,13.8993,13.9474,13.8913,13.9153,1213200.0
2009-10-28 10:40:00,17.36,17.37,17.29,17.3,672200.0,13.9153,13.9233,13.8592,13.8672,672200.0
2009-10-28 10:50:00,17.3,17.3,17.16,17.26,1933600.0,13.8672,13.8672,13.755,13.8352,1933600.0
2009-10-28 11:00:00,17.26,17.27,17.21,17.24,459000.0,13.8352,13.8432,13.7951,13.8191,459000.0
2009-10-28 11:10:00,17.25,17.28,17.21,17.27,828800.0,13.8271,13.8512,13.7951,13.8432,828800.0
2009-10-28 11:20:00,17.28,17.29,17.25,17.29,369600.0,13.8512,13.8592,13.8271,13.8592,369600.0
2009-10-28 11:30:00,17.29,17.3,17.23,17.25,301600.0,13.8592,13.8672,13.8111,13.8271,301600.0
2009-10-28 11:40:00,17.25,17.28,17.21,17.25,336600.0,13.8271,13.8512,13.7951,13.8271,336600.0
2009-10-28 11:50:00,17.25,17.25,17.22,17.25,134200.0,13.8271,13.8271,13.8031,13.8271,134200.0
2009-10-28 12:00:00,17.25,17.28,17.24,17.25,210200.0,13.8271,13.8512,13.8191,13.8271,210200.0
2009-10-28 12:10:00,17.25,17.25,17.21,17.22,200200.0,13.8271,13.8271,13.7951,13.8031,200200.0
2009-10-28 12:20:00,17.22,17.24,17.17,17.22,959600.0,13.8031,13.8191,13.763,13.8031,959600.0
2009-10-28 12:30:00,17.22,17.23,17.14,17.15,344600.0,13.8031,13.8111,13.739,13.747,344600.0
2009-10-28 12:40:00,17.15,17.18,17.12,17.18,504600.0,13.747,13.771,13.7229,13.771,504600.0
2009-10-28 12:50:00,17.17,17.17,17.08,17.09,1097400.0,13.763,13.763,13.6909,13.6989,1097400.0
2009-10-28 13:00:00,17.09,17.2,17.05,17.19,2136600.0,13.6989,13.7871,13.6668,13.7791,2136600.0
2009-10-28 13:10:00,17.19,17.28,17.18,17.22,817800.0,13.7791,13.8512,13.771,13.8031,817800.0
2009-10-28 13:20:00,17.22,17.25,17.17,17.2,143200.0,13.8031,13.8271,13.763,13.7871,143200.0
2009-10-28 13:30:00,17.2,17.21,17.17,17.17,210200.0,13.7871,13.7951,13.763,13.763,210200.0
2009-10-28 13:40:00,17.17,17.21,17.16,17.16,192200.0,13.763,13.7951,13.755,13.755,192200.0
2009-10-28 13:50:00,17.16,17.18,17.14,17.14,254800.0,13.755,13.771,13.739,13.739,254800.0
2009-10-28 14:00:00,17.14,17.14,17.05,17.07,5469600.0,13.739,13.739,13.6668,13.6829,5469600.0
2009-10-28 14:10:00,17.07,17.11,17.06,17.07,554200.0,13.6829,13.7149,13.6748,13.6829,554200.0
2009-10-28 14:20:00,17.07,17.08,17.03,17.04,519800.0,13.6829,13.6909,13.6508,13.6588,519800.0
2009-10-28 14:30:00,17.04,17.06,16.99,16.99,590600.0,13.6588,13.6748,13.6187,13.6187,590600.0
2009-10-28 14:40:00,17.0,17.03,16.98,17.02,1034400.0,13.6268,13.6508,13.6107,13.6428,1034400.0
2009-10-28 14:50:00,17.02,17.06,16.99,16.99,980400.0,13.6428,13.6748,13.6187,13.6187,980400.0
2009-10-28 15:00:00,16.99,17.04,16.98,17.02,1071400.0,13.6187,13.6588,13.6107,13.6428,1071400.0
2009-10-28 15:10:00,17.02,17.02,16.96,16.99,1237400.0,13.6428,13.6428,13.5947,13.6187,1237400.0
2009-10-28 15:20:00,16.99,17.0,16.95,16.96,1232600.0,13.6187,13.6268,13.5867,13.5947,1232600.0
2009-10-28 15:30:00,16.96,16.97,16.88,16.89,1306600.0,13.5947,13.6027,13.5306,13.5386,1306600.0
2009-10-28 15:40:00,16.89,16.99,16.89,16.99,1413400.0,13.5386,13.6187,13.5386,13.6187,1413400.0
2009-10-28 15:50:00,16.99,16.99,16.92,16.93,2410600.0,13.6187,13.6187,13.5626,13.5706,2410600.0
2009-10-29 09:30:00,17.11,17.25,17.11,17.21,1936400.0,13.7149,13.8271,13.7149,13.7951,1936400.0
2009-10-29 09:40:00,17.21,17.24,17.03,17.08,1937600.0,13.7951,13.8191,13.6508,13.6909,1937600.0
2009-10-29 09:50:00,17.09,17.14,17.0,17.14,1469400.0,13.6989,13.739,13.6268,13.739,1469400.0
2009-10-29 10:00:00,17.14,17.3,17.1,17.28,1121200.0,13.739,13.8672,13.7069,13.8512,1121200.0
2009-10-29 10:10:00,17.27,17.28,17.23,17.25,460800.0,13.8432,13.8512,13.8111,13.8271,460800.0
2009-10-29 10:20:00,17.25,17.32,17.22,17.22,628000.0,13.8271,13.8833,13.8031,13.8031,628000.0
2009-10-29 10:30:00,17.23,17.28,17.17,17.25,1064600.0,13.8111,13.8512,13.763,13.8271,1064600.0
2009-10-29 10:40:00,17.26,17.28,17.18,17.22,454000.0,13.8352,13.8512,13.771,13.8031,454000.0
2009-10-29 10:50:00,17.23,17.3,17.21,17.3,670000.0,13.8111,13.8672,13.7951,13.8672,670000.0
2009-10-29 11:00:00,17.3,17.41,17.29,17.38,1231200.0,13.8672,13.9554,13.8592,13.9314,1231200.0
2009-10-29 11:10:00,17.37,17.41,17.34,17.35,308200.0,13.9233,13.9554,13.8993,13.9073,308200.0
2009-10-29 11:20:00,17.35,17.39,17.35,17.38,249600.0,13.9073,13.9394,13.9073,13.9314,249600.0
2009-10-29 11:30:00,17.38,17.41,17.36,17.39,375600.0,13.9314,13.9554,13.9153,13.9394,375600.0
2009-10-29 11:40:00,17.39,17.4,17.34,17.36,302600.0,13.9394,13.9474,13.8993,13.9153,302600.0
2009-10-29 11:50:00,17.36,17.36,17.3,17.33,175400.0,13.9153,13.9153,13.8672,13.8913,175400.0
2009-10-29 12:00:00,17.33,17.36,17.32,17.34,126600.0,13.8913,13.9153,13.8833,13.8993,126600.0
2009-10-29 12:10:00,17.35,17.35,17.32,17.34,178200.0,13.9073,13.9073,13.8833,13.8993,178200.0
2009-10-29 12:20:00,17.34,17.43,17.33,17.41,734600.0,13.8993,13.9714,13.8913,13.9554,734600.0
2009-10-29 12:30:00,17.41,17.48,17.41,17.42,450800.0,13.9554,14.0115,13.9554,13.9634,450800.0
2009-10-29 12:40:00,17.42,17.47,17.42,17.44,283800.0,13.9634,14.0035,13.9634,13.9794,283800.0
2009-10-29 12:50:00,17.44,17.45,17.42,17.43,223600.0,13.9794,13.9875,13.9634,13.9714,223600.0
2009-10-29 13:00:00,17.43,17.43,17.38,17.43,374200.0,13.9714,13.9714,13.9314,13.9714,374200.0
2009-10-29 13:10:00,17.42,17.43,17.35,17.38,435400.0,13.9634,13.9714,13.9073,13.9314,435400.0
2009-10-29 13:20:00,17.38,17.4,17.34,17.36,159800.0,13.9314,13.9474,13.8993,13.9153,159800.0
2009-10-29 13:30:00,17.36,17.41,17.36,17.39,136000.0,13.9153,13.9554,13.9153,13.9394,136000.0
2009-10-29 13:40:00,17.39,17.42,17.38,17.4,216600.0,13.9394,13.9634,13.9314,13.9474,216600.0
2009-10-29 13:50:00,17.4,17.44,17.4,17.4,435400.0,13.9474,13.9794,13.9474,13.9474,435400.0
2009-10-29 14:00:00,17.41,17.41,17.35,17.35,85000.0,13.9554,13.9554,13.9073,13.9073,85000.0
2009-10-29 14:10:00,17.35,17.37,17.34,17.34,202200.0,13.9073,13.9233,13.8993,13.8993,202200.0
2009-10-29 14:20:00,17.34,17.38,17.32,17.37,404200.0,13.8993,13.9314,13.8833,13.9233,404200.0
2009-10-29 14:30:00,17.36,17.41,17.36,17.39,205800.0,13.9153,13.9554,13.9153,13.9394,205800.0
2009-10-29 14:40:00,17.39,17.43,17.39,17.39,327200.0,13.9394,13.9714,13.9394,13.9394,327200.0
2009-10-29 14:50:00,17.39,17.43,17.39,17.41,322400.0,13.9394,13.9714,13.9394,13.9554,322400.0
2009-10-29 15:00:00,17.41,17.46,17.39,17.43,339600.0,13.9554,13.9955,13.9394,13.9714,339600.0
2009-10-29 15:10:00,17.42,17.44,17.39,17.4,388200.0,13.9634,13.9794,13.9394,13.9474,388200.0
2009-10-29 15:20:00,17.39,17.43,17.39,17.41,658600.0,13.9394,13.9714,13.9394,13.9554,658600.0
2009-10-29 15:30:00,17.41,17.43,17.4,17.42,1008800.0,13.9554,13.9714,13.9474,13.9634,1008800.0
2009-10-29 15:40:00,17.42,17.42,17.32,17.36,1271400.0,13.9634,13.9634,13.8833,13.9153,1271400.0
2009-10-29 15:50:00,17.36,17.4,17.34,17.38,1576400.0,13.9153,13.9474,13.8993,13.9314,1576400.0
2009-10-30 09:30:00,17.32,17.36,17.28,17.33,804400.0,13.8833,13.9153,13.8512,13.8913,804400.0
2009-10-30 09:40:00,17.32,17.41,17.23,17.3,1208200.0,13.8833,13.9554,13.8111,13.8672,1208200.0
2009-10-30 09:50:00,17.3,17.32,17.2,17.21,1907600.0,13.8672,13.8833,13.7871,13.7951,1907600.0
2009-10-30 10:00:00,17.22,17.33,17.21,17.28,921000.0,13.8031,13.8913,13.7951,13.8512,921000.0
2009-10-30 10:10:00,17.28,17.33,17.25,17.3,207000.0,13.8512,13.8913,13.8271,13.8672,207000.0
2009-10-30 10:20:00,17.29,17.34,17.23,17.24,816200.0,13.8592,13.8993,13.8111,13.8191,816200.0
2009-10-30 10:30:00,17.24,17.24,17.15,17.23,927400.0,13.8191,13.8191,13.747,13.8111,927400.0
2009-10-30 10:40:00,17.23,17.25,17.19,17.23,442000.0,13.8111,13.8271,13.7791,13.8111,442000.0
2009-10-30 10:50:00,17.24,17.31,17.22,17.28,163800.0,13.8191,13.8752,13.8031,13.8512,163800.0
2009-10-30 11:00:00,17.27,17.29,17.24,17.26,323600.0,13.8432,13.8592,13.8191,13.8352,323600.0
2009-10-30 11:10:00,17.25,17.27,17.22,17.23,213400.0,13.8271,13.8432,13.8031,13.8111,213400.0
2009-10-30 11:20:00,17.23,17.26,17.18,17.18,278000.0,13.8111,13.8352,13.771,13.771,278000.0
2009-10-30 11:30:00,17.18,17.2,17.1,17.14,484800.0,13.771,13.7871,13.7069,13.739,484800.0
2009-10-30 11:40:00,17.15,17.15,17.1,17.12,644800.0,13.747,13.747,13.7069,13.7229,644800.0
2009-10-30 11:50:00,17.13,17.14,17.05,17.09,361600.0,13.731,13.739,13.6668,13.6989,361600.0
2009-10-30 12:00:00,17.09,17.15,17.06,17.15,428200.0,13.6989,13.747,13.6748,13.747,428200.0
2009-10-30 12:10:00,17.15,17.17,17.08,17.09,394600.0,13.747,13.763,13.6909,13.6989,394600.0
2009-10-30 12:20:00,17.09,17.14,17.02,17.06,1284600.0,13.6989,13.739,13.6428,13.6748,1284600.0
2009-10-30 12:30:00,17.06,17.14,17.05,17.13,670000.0,13.6748,13.739,13.6668,13.731,670000.0
2009-10-30 12:40:00,17.13,17.13,16.97,17.01,359800.0,13.731,13.731,13.6027,13.6348,359800.0
2009-10-30 12:50:00,17.01,17.06,16.97,16.98,534000.0,13.6348,13.6748,13.6027,13.6107,534000.0
2009-10-30 13:00:00,16.98,17.03,16.97,17.0,244400.0,13.6107,13.6508,13.6027,13.6268,244400.0
2009-10-30 13:10:00,17.0,17.07,16.98,17.0,367000.0,13.6268,13.6829,13.6107,13.6268,367000.0
2009-10-30 13:20:00,17.0,17.0,16.92,16.95,514600.0,13.6268,13.6268,13.5626,13.5867,514600.0
2009-10-30 13:30:00,16.95,16.96,16.86,16.9,1058600.0,13.5867,13.5947,13.5145,13.5466,1058600.0
2009-10-30 13:40:00,16.9,16.94,16.89,16.93,745800.0,13.5466,13.5787,13.5386,13.5706,745800.0
2009-10-30 13:50:00,16.93,16.93,16.88,16.88,856400.0,13.5706,13.5706,13.5306,13.5306,856400.0
2009-10-30 14:00:00,16.88,17.01,16.87,16.97,1055600.0,13.5306,13.6348,13.5225,13.6027,1055600.0
2009-10-30 14:10:00,16.97,17.02,16.93,17.01,476400.0,13.6027,13.6428,13.5706,13.6348,476400.0
2009-10-30 14:20:00,17.01,17.02,16.94,17.0,509600.0,13.6348,13.6428,13.5787,13.6268,509600.0
2009-10-30 14:30:00,17.0,17.0,16.92,16.99,441200.0,13.6268,13.6268,13.5626,13.6187,441200.0
2009-10-30 14:40:00,16.99,17.0,16.92,16.92,1312800.0,13.6187,13.6268,13.5626,13.5626,1312800.0
2009-10-30 14:50:00,16.91,16.97,16.88,16.95,1284200.0,13.5546,13.6027,13.5306,13.5867,1284200.0
2009-10-30 15:00:00,16.93,16.93,16.8,16.82,1101600.0,13.5706,13.5706,13.4664,13.4825,1101600.0
2009-10-30 15:10:00,16.82,16.91,16.82,16.82,604400.0,13.4825,13.5546,13.4825,13.4825,604400.0
2009-10-30 15:20:00,16.82,16.9,16.8,16.86,521400.0,13.4825,13.5466,13.4664,13.5145,521400.0
2009-10-30 15:30:00,16.86,16.96,16.86,16.9,1589000.0,13.5145,13.5947,13.5145,13.5466,1589000.0
2009-10-30 15:40:00,16.9,16.97,16.9,16.97,1009800.0,13.5466,13.6027,13.5466,13.6027,1009800.0
2009-10-30 15:50:00,16.97,16.97,16.85,16.86,2015200.0,13.6027,13.6027,13.5065,13.5145,2015200.0
2009-11-02 09:30:00,17.0,17.08,16.88,16.88,1237600.0,13.6268,13.6909,13.5306,13.5306,1237600.0
2009-11-02 09:40:00,16.88,16.91,16.67,16.68,2362600.0,13.5306,13.5546,13.3622,13.3703,2362600.0
2009-11-02 09:50:00,16.68,16.8,16.66,16.75,2156000.0,13.3703,13.4664,13.3542,13.4264,2156000.0
2009-11-02 10:00:00,16.77,17.13,16.77,16.95,3030200.0,13.4424,13.731,13.4424,13.5867,3030200.0
2009-11-02 10:10:00,16.94,17.03,16.91,17.03,1136800.0,13.5787,13.6508,13.5546,13.6508,1136800.0
2009-11-02 10:20:00,17.04,17.17,16.95,17.13,1953000.0,13.6588,13.763,13.5867,13.731,1953000.0
2009-11-02 10:30:00,17.14,17.18,17.09,17.18,739400.0,13.739,13.771,13.6989,13.771,739400.0
2009-11-02 10:40:00,17.18,17.18,17.0,17.16,1133400.0,13.771,13.771,13.6268,13.755,1133400.0
2009-11-02 10:50:00,17.15,17.17,17.01,17.02,737800.0,13.747,13.763,13.6348,13.6428,737800.0
2009-11-02 11:00:00,17.01,17.07,16.99,17.07,1323400.0,13.6348,13.6829,13.6187,13.6829,1323400.0
2009-11-02 11:10:00,17.07,17.14,17.02,17.13,497000.0,13.6829,13.739,13.6428,13.731,497000.0
2009-11-02 11:20:00,17.13,17.2,17.05,17.1,883200.0,13.731,13.7871,13.6668,13.7069,883200.0
2009-11-02 11:30:00,17.11,17.14,17.07,17.08,339800.0,13.7149,13.739,13.6829,13.6909,339800.0
2009-11-02 11:40:00,17.09,17.15,17.08,17.14,365000.0,13.6989,13.747,13.6909,13.739,365000.0
2009-11-02 11:50:00,17.13,17.16,17.08,17.1,785000.0,13.731,13.755,13.6909,13.7069,785000.0
2009-11-02 12:00:00,17.1,17.11,17.07,17.1,250400.0,13.7069,13.7149,13.6829,13.7069,250400.0
2009-11-02 12:10:00,17.11,17.11,17.03,17.05,582400.0,13.7149,13.7149,13.6508,13.6668,582400.0
2009-11-02 12:20:00,17.06,17.07,17.02,17.03,271800.0,13.6748,13.6829,13.6428,13.6508,271800.0
2009-11-02 12:30:00,17.02,17.05,16.97,17.0,534800.0,13.6428,13.6668,13.6027,13.6268,534800.0
2009-11-02 12:40:00,16.99,16.99,16.9,16.93,830400.0,13.6187,13.6187,13.5466,13.5706,830400.0
2009-11-02 12:50:00,16.92,16.93,16.79,16.8,1730000.0,13.5626,13.5706,13.4584,13.4664,1730000.0
2009-11-02 13:00:00,16.8,16.95,16.78,16.95,604600.0,13.4664,13.5867,13.4504,13.5867,604600.0
2009-11-02 13:10:00,16.95,16.98,16.87,16.94,624200.0,13.5867,13.6107,13.5225,13.5787,624200.0
2009-11-02 13:20:00,16.94,17.0,16.93,16.95,549000.0,13.5787,13.6268,13.5706,13.5867,549000.0
2009-11-02 13:30:00,16.94,16.94,16.85,16.88,990000.0,13.5787,13.5787,13.5065,13.5306,990000.0
2009-11-02 13:40:00,16.88,16.89,16.83,16.84,272800.0,13.5306,13.5386,13.4905,13.4985,272800.0
2009-11-02 13:50:00,16.84,16.85,16.75,16.75,1298600.0,13.4985,13.5065,13.4264,13.4264,1298600.0
2009-11-02 14:00:00,16.75,16.77,16.7,16.75,513600.0,13.4264,13.4424,13.3863,13.4264,513600.0
2009-11-02 14:10:00,16.75,16.83,16.74,16.77,447000.0,13.4264,13.4905,13.4183,13.4424,447000.0
2009-11-02 14:20:00,16.77,16.91,16.77,16.91,425000.0,13.4424,13.5546,13.4424,13.5546,425000.0
2009-11-02 14:30:00,16.91,16.93,16.89,16.92,626200.0,13.5546,13.5706,13.5386,13.5626,626200.0
2009-11-02 14:40:00,16.92,16.97,16.91,16.91,358600.0,13.5626,13.6027,13.5546,13.5546,358600.0
2009-11-02 14:50:00,16.91,16.95,16.83,16.9,751800.0,13.5546,13.5867,13.4905,13.5466,751800.0
2009-11-02 15:00:00,16.9,16.97,16.86,16.88,993200.0,13.5466,13.6027,13.5145,13.5306,993200.0
2009-11-02 15:10:00,16.88,16.93,16.86,16.86,1109600.0,13.5306,13.5706,13.5145,13.5145,1109600.0
2009-11-02 15:20:00,16.85,16.93,16.84,16.91,668800.0,13.5065,13.5706,13.4985,13.5546,668800.0
2009-11-02 15:30:00,16.91,16.99,16.9,16.97,912600.0,13.5546,13.6187,13.5466,13.6027,912600.0
2009-11-02 15:40:00,16.97,17.0,16.96,16.97,581400.0,13.6027,13.6268,13.5947,13.6027,581400.0
2009-11-02 15:50:00,16.97,17.05,16.97,17.04,2205000.0,13.6027,13.6668,13.6027,13.6588,2205000.0
2009-11-03 09:30:00,16.88,17.02,16.79,17.0,878400.0,13.5306,13.6428,13.4584,13.6268,878400.0
2009-11-03 09:40:00,17.01,17.17,17.01,17.02,1480000.0,13.6348,13.763,13.6348,13.6428,1480000.0
2009-11-03 09:50:00,17.02,17.11,17.0,17.07,750600.0,13.6428,13.7149,13.6268,13.6829,750600.0
2009-11-03 10:00:00,17.07,17.13,16.97,17.07,2247400.0,13.6829,13.731,13.6027,13.6829,2247400.0
2009-11-03 10:10:00,17.07,17.09,16.93,16.94,1047600.0,13.6829,13.6989,13.5706,13.5787,1047600.0
2009-11-03 10:20:00,16.96,16.97,16.73,16.75,1448000.0,13.5947,13.6027,13.4103,13.4264,1448000.0
2009-11-03 10:30:00,16.74,16.88,16.73,16.77,1114400.0,13.4183,13.5306,13.4103,13.4424,1114400.0
2009-11-03 10:40:00,16.77,16.93,16.75,16.92,1123600.0,13.4424,13.5706,13.4264,13.5626,1123600.0
2009-11-03 10:50:00,16.91,16.95,16.88,16.94,705600.0,13.5546,13.5867,13.5306,13.5787,705600.0
2009-11-03 11:00:00,16.93,16.99,16.89,16.94,1013600.0,13.5706,13.6187,13.5386,13.5787,1013600.0
2009-11-03 11:10:00,16.92,16.99,16.9,16.93,630600.0,13.5626,13.6187,13.5466,13.5706,630600.0
2009-11-03 11:20:00,16.93,16.97,16.88,16.93,349000.0,13.5706,13.6027,13.5306,13.5706,349000.0
2009-11-03 11:30:00,16.93,16.94,16.86,16.89,383800.0,13.5706,13.5787,13.5145,13.5386,383800.0
2009-11-03 11:40:00,16.89,16.93,16.85,16.93,183400.0,13.5386,13.5706,13.5065,13.5706,183400.0
2009-11-03 11:50:00,16.93,16.97,16.88,16.92,163400.0,13.5706,13.6027,13.5306,13.5626,163400.0
2009-11-03 12:00:00,16.92,16.98,16.88,16.96,325200.0,13.5626,13.6107,13.5306,13.5947,325200.0
2009-11-03 12:10:00,16.96,16.96,16.91,16.91,370400.0,13.5947,13.5947,13.5546,13.5546,370400.0
2009-11-03 12:20:00,16.91,16.98,16.89,16.94,611200.0,13.5546,13.6107,13.5386,13.5787,611200.0
2009-11-03 12:30:00,16.95,17.08,16.94,17.04,765400.0,13.5867,13.6909,13.5787,13.6588,765400.0
2009-11-03 12:40:00,17.05,17.06,16.99,17.02,377600.0,13.6668,13.6748,13.6187,13.6428,377600.0
2009-11-03 12:50:00,17.02,17.04,16.99,17.0,205600.0,13.6428,13.6588,13.6187,13.6268,205600.0
2009-11-03 13:00:00,16.99,17.05,16.96,17.02,328000.0,13.6187,13.6668,13.5947,13.6428,328000.0
2009-11-03 13:10:00,17.02,17.04,16.99,17.02,156600.0,13.6428,13.6588,13.6187,13.6428,156600.0
2009-11-03 13:20:00,17.01,17.04,16.97,17.02,368800.0,13.6348,13.6588,13.6027,13.6428,368800.0
2009-11-03 13:30:00,17.02,17.06,17.0,17.05,365600.0,13.6428,13.6748,13.6268,13.6668,365600.0
2009-11-03 13:40:00,17.05,17.05,17.0,17.05,228000.0,13.6668,13.6668,13.6268,13.6668,228000.0
2009-11-03 13:50:00,17.06,17.12,17.05,17.12,454200.0,13.6748,13.7229,13.6668,13.7229,454200.0
2009-11-03 14:00:00,17.12,17.16,17.12,17.15,222200.0,13.7229,13.755,13.7229,13.747,222200.0
2009-11-03 14:10:00,17.16,17.16,17.12,17.14,457400.0,13.755,13.755,13.7229,13.739,457400.0
2009-11-03 14:20:00,17.14,17.16,17.11,17.13,303200.0,13.739,13.755,13.7149,13.731,303200.0
2009-11-03 14:30:00,17.13,17.18,17.09,17.11,376800.0,13.731,13.771,13.6989,13.7149,376800.0
2009-11-03 14:40:00,17.11,17.14,17.09,17.14,209600.0,13.7149,13.739,13.6989,13.739,209600.0
2009-11-03 14:50:00,17.13,17.14,17.05,17.09,494400.0,13.731,13.739,13.6668,13.6989,494400.0
2009-11-03 15:00:00,17.1,17.11,17.06,17.08,477800.0,13.7069,13.7149,13.6748,13.6909,477800.0
2009-11-03 15:10:00,17.08,17.11,17.07,17.11,443800.0,13.6909,13.7149,13.6829,13.7149,443800.0
2009-11-03 15:20:00,17.11,17.15,17.08,17.15,1004200.0,13.7149,13.747,13.6909,13.747,1004200.0
2009-11-03 15:30:00,17.15,17.18,17.14,17.17,904600.0,13.747,13.771,13.739,13.763,904600.0
2009-11-03 15:40:00,17.16,17.18,17.13,17.17,1028200.0,13.755,13.771,13.731,13.763,1028200.0
2009-11-03 15:50:00,17.17,17.19,17.14,17.17,1249600.0,13.763,13.7791,13.739,13.763,1249600.0
2009-11-04 09:30:00,17.26,17.31,17.19,17.19,627800.0,13.8352,13.8752,13.7791,13.7791,627800.0
2009-11-04 09:40:00,17.19,17.19,17.09,17.13,1404400.0,13.7791,13.7791,13.6989,13.731,1404400.0
2009-11-04 09:50:00,17.11,17.2,17.1,17.19,501600.0,13.7149,13.7871,13.7069,13.7791,501600.0
2009-11-04 10:00:00,17.19,17.25,17.12,17.24,1413600.0,13.7791,13.8271,13.7229,13.8191,1413600.0
2009-11-04 10:10:00,17.24,17.29,17.22,17.28,1662800.0,13.8191,13.8592,13.8031,13.8512,1662800.0
2009-11-04 10:20:00,17.28,17.32,17.25,17.29,445600.0,13.8512,13.8833,13.8271,13.8592,445600.0
2009-11-04 10:30:00,17.29,17.35,17.28,17.29,799000.0,13.8592,13.9073,13.8512,13.8592,799000.0
2009-11-04 10:40:00,17.3,17.32,17.25,17.32,390400.0,13.8672,13.8833,13.8271,13.8833,390400.0
2009-11-04 10:50:00,17.32,17.4,17.32,17.4,855600.0,13.8833,13.9474,13.8833,13.9474,855600.0
2009-11-04 11:00:00,17.4,17.4,17.34,17.35,544000.0,13.9474,13.9474,13.8993,13.9073,544000.0
2009-11-04 11:10:00,17.35,17.36,17.32,17.32,166200.0,13.9073,13.9153,13.8833,13.8833,166200.0
2009-11-04 11:20:00,17.32,17.34,17.32,17.33,256000.0,13.8833,13.8993,13.8833,13.8913,256000.0
2009-11-04 11:30:00,17.32,17.32,17.27,17.28,243400.0,13.8833,13.8833,13.8432,13.8512,243400.0
2009-11-04 11:40:00,17.28,17.28,17.25,17.27,266800.0,13.8512,13.8512,13.8271,13.8432,266800.0
2009-11-04 11:50:00,17.27,17.3,17.23,17.23,281800.0,13.8432,13.8672,13.8111,13.8111,281800.0
2009-11-04 12:00:00,17.23,17.27,17.21,17.25,260200.0,13.8111,13.8432,13.7951,13.8271,260200.0
2009-11-04 12:10:00,17.24,17.25,17.2,17.2,462400.0,13.8191,13.8271,13.7871,13.7871,462400.0
2009-11-04 12:20:00,17.2,17.25,17.19,17.24,804400.0,13.7871,13.8271,13.7791,13.8191,804400.0
2009-11-04 12:30:00,17.24,17.32,17.24,17.32,504200.0,13.8191,13.8833,13.8191,13.8833,504200.0
2009-11-04 12:40:00,17.31,17.35,17.27,17.27,200400.0,13.8752,13.9073,13.8432,13.8432,200400.0
2009-11-04 12:50:00,17.27,17.27,17.23,17.25,466600.0,13.8432,13.8432,13.8111,13.8271,466600.0
2009-11-04 13:00:00,17.25,17.27,17.24,17.25,169400.0,13.8271,13.8432,13.8191,13.8271,169400.0
2009-11-04 13:10:00,17.25,17.3,17.25,17.27,278800.0,13.8271,13.8672,13.8271,13.8432,278800.0
2009-11-04 13:20:00,17.27,17.27,17.21,17.25,287400.0,13.8432,13.8432,13.7951,13.8271,287400.0
2009-11-04 13:30:00,17.24,17.25,17.23,17.25,188200.0,13.8191,13.8271,13.8111,13.8271,188200.0
2009-11-04 13:40:00,17.25,17.25,17.23,17.24,196000.0,13.8271,13.8271,13.8111,13.8191,196000.0
2009-11-04 13:50:00,17.25,17.28,17.23,17.25,243600.0,13.8271,13.8512,13.8111,13.8271,243600.0
2009-11-04 14:00:00,17.25,17.28,17.24,17.28,548600.0,13.8271,13.8512,13.8191,13.8512,548600.0
2009-11-04 14:10:00,17.28,17.37,17.2,17.2,648000.0,13.8512,13.9233,13.7871,13.7871,648000.0
2009-11-04 14:20:00,17.19,17.38,17.18,17.21,2070400.0,13.7791,13.9314,13.771,13.7951,2070400.0
2009-11-04 14:30:00,17.21,17.37,17.18,17.32,1426000.0,13.7951,13.9233,13.771,13.8833,1426000.0
2009-11-04 14:40:00,17.32,17.39,17.29,17.36,1283800.0,13.8833,13.9394,13.8592,13.9153,1283800.0
2009-11-04 14:50:00,17.36,17.38,17.31,17.35,753400.0,13.9153,13.9314,13.8752,13.9073,753400.0
2009-11-04 15:00:00,17.34,17.34,17.27,17.29,672600.0,13.8993,13.8993,13.8432,13.8592,672600.0
2009-11-04 15:10:00,17.29,17.33,17.24,17.3,699600.0,13.8592,13.8913,13.8191,13.8672,699600.0
2009-11-04 15:20:00,17.29,17.33,17.26,17.3,606600.0,13.8592,13.8913,13.8352,13.8672,606600.0
2009-11-04 15:30:00,17.3,17.3,17.15,17.18,1032400.0,13.8672,13.8672,13.747,13.771,1032400.0
2009-11-04 15:40:00,17.18,17.2,17.11,17.11,1925200.0,13.771,13.7871,13.7149,13.7149,1925200.0
2009-11-04 15:50:00,17.11,17.13,17.07,17.11,1777800.0,13.7149,13.731,13.6829,13.7149,1777800.0
2009-11-05 09:30:00,16.95,16.97,16.81,16.86,2245200.0,13.5867,13.6027,13.4745,13.5145,2245200.0
2009-11-05 09:40:00,16.86,16.92,16.75,16.92,2350200.0,13.5145,13.5626,13.4264,13.5626,2350200.0
2009-11-05 09:50:00,16.91,17.01,16.91,17.0,1552800.0,13.5546,13.6348,13.5546,13.6268,1552800.0
2009-11-05 10:00:00,16.99,17.07,16.93,16.95,1316000.0,13.6187,13.6829,13.5706,13.5867,1316000.0
2009-11-05 10:10:00,16.96,16.98,16.91,16.93,640800.0,13.5947,13.6107,13.5546,13.5706,640800.0
2009-11-05 10:20:00,16.93,16.99,16.93,16.96,1008200.0,13.5706,13.6187,13.5706,13.5947,1008200.0
2009-11-05 10:30:00,16.97,17.11,16.96,17.11,1163800.0,13.6027,13.7149,13.5947,13.7149,1163800.0
2009-11-05 10:40:00,17.11,17.22,17.1,17.2,1523000.0,13.7149,13.8031,13.7069,13.7871,1523000.0
2009-11-05 10:50:00,17.2,17.21,17.16,17.16,560600.0,13.7871,13.7951,13.755,13.755,560600.0
2009-11-05 11:00:00,17.16,17.18,17.14,17.17,339000.0,13.755,13.771,13.739,13.763,339000.0
2009-11-05 11:10:00,17.18,17.2,17.13,17.14,364000.0,13.771,13.7871,13.731,13.739,364000.0
2009-11-05 11:20:00,17.14,17.14,17.11,17.11,649400.0,13.739,13.739,13.7149,13.7149,649400.0
2009-11-05 11:30:00,17.11,17.12,17.08,17.08,308200.0,13.7149,13.7229,13.6909,13.6909,308200.0
2009-11-05 11:40:00,17.08,17.1,16.97,16.99,868800.0,13.6909,13.7069,13.6027,13.6187,868800.0
2009-11-05 11:50:00,16.98,17.02,16.97,17.0,459000.0,13.6107,13.6428,13.6027,13.6268,459000.0
2009-11-05 12:00:00,17.01,17.04,16.99,17.0,499400.0,13.6348,13.6588,13.6187,13.6268,499400.0
2009-11-05 12:10:00,17.0,17.02,16.97,17.02,229400.0,13.6268,13.6428,13.6027,13.6428,229400.0
2009-11-05 12:20:00,17.01,17.02,16.96,16.99,281200.0,13.6348,13.6428,13.5947,13.6187,281200.0
2009-11-05 12:30:00,16.99,17.07,16.98,17.06,904400.0,13.6187,13.6829,13.6107,13.6748,904400.0
2009-11-05 12:40:00,17.06,17.11,17.04,17.1,354000.0,13.6748,13.7149,13.6588,13.7069,354000.0
2009-11-05 12:50:00,17.1,17.13,17.07,17.13,203400.0,13.7069,13.731,13.6829,13.731,203400.0
2009-11-05 13:00:00,17.13,17.14,17.11,17.11,401400.0,13.731,13.739,13.7149,13.7149,401400.0
2009-11-05 13:10:00,17.11,17.14,17.09,17.13,595200.0,13.7149,13.739,13.6989,13.731,595200.0
2009-11-05 13:20:00,17.13,17.14,17.1,17.1,247400.0,13.731,13.739,13.7069,13.7069,247400.0
2009-11-05 13:30:00,17.1,17.13,17.09,17.1,505800.0,13.7069,13.731,13.6989,13.7069,505800.0
2009-11-05 13:40:00,17.1,17.16,17.1,17.14,677000.0,13.7069,13.755,13.7069,13.739,677000.0
2009-11-05 13:50:00,17.14,17.14,17.06,17.06,564600.0,13.739,13.739,13.6748,13.6748,564600.0
2009-11-05 14:00:00,17.06,17.08,17.04,17.06,960200.0,13.6748,13.6909,13.6588,13.6748,960200.0
2009-11-05 14:10:00,17.06,17.07,17.04,17.05,232800.0,13.6748,13.6829,13.6588,13.6668,232800.0
2009-11-05 14:20:00,17.05,17.09,17.05,17.06,485000.0,13.6668,13.6989,13.6668,13.6748,485000.0
2009-11-05 14:30:00,17.06,17.07,17.05,17.05,264200.0,13.6748,13.6829,13.6668,13.6668,264200.0
2009-11-05 14:40:00,17.05,17.11,17.05,17.11,171000.0,13.6668,13.7149,13.6668,13.7149,171000.0
2009-11-05 14:50:00,17.1,17.14,17.1,17.11,385600.0,13.7069,13.739,13.7069,13.7149,385600.0
2009-11-05 15:00:00,17.12,17.13,17.08,17.1,254000.0,13.7229,13.731,13.6909,13.7069,254000.0
2009-11-05 15:10:00,17.1,17.13,17.09,17.12,161600.0,13.7069,13.731,13.6989,13.7229,161600.0
2009-11-05 15:20:00,17.12,17.12,17.07,17.09,249200.0,13.7229,13.7229,13.6829,13.6989,249200.0
2009-11-05 15:30:00,17.09,17.1,17.07,17.09,560800.0,13.6989,13.7069,13.6829,13.6989,560800.0
2009-11-05 15:40:00,17.09,17.11,17.08,17.1,965000.0,13.6989,13.7149,13.6909,13.7069,965000.0
2009-11-05 15:50:00,17.1,17.15,17.1,17.11,2328800.0,13.7069,13.747,13.7069,13.7149,2328800.0
2009-11-06 09:30:00,17.03,17.24,16.98,17.23,1129000.0,13.6508,13.8191,13.6107,13.8111,1129000.0
2009-11-06 09:40:00,17.23,17.4,17.23,17.31,1461600.0,13.8111,13.9474,13.8111,13.8752,1461600.0
2009-11-06 09:50:00,17.31,17.35,17.22,17.27,1211800.0,13.8752,13.9073,13.8031,13.8432,1211800.0
2009-11-06 10:00:00,17.27,17.29,17.18,17.25,930600.0,13.8432,13.8592,13.771,13.8271,930600.0
2009-11-06 10:10:00,17.24,17.26,17.2,17.21,579600.0,13.8191,13.8352,13.7871,13.7951,579600.0
2009-11-06 10:20:00,17.21,17.21,17.08,17.08,463600.0,13.7951,13.7951,13.6909,13.6909,463600.0
2009-11-06 10:30:00,17.08,17.11,17.02,17.06,1083200.0,13.6909,13.7149,13.6428,13.6748,1083200.0
2009-11-06 10:40:00,17.06,17.08,16.97,17.06,661400.0,13.6748,13.6909,13.6027,13.6748,661400.0
2009-11-06 10:50:00,17.06,17.13,17.02,17.12,638200.0,13.6748,13.731,13.6428,13.7229,638200.0
2009-11-06 11:00:00,17.12,17.2,17.11,17.2,388600.0,13.7229,13.7871,13.7149,13.7871,388600.0
2009-11-06 11:10:00,17.2,17.2,17.14,17.18,284200.0,13.7871,13.7871,13.739,13.771,284200.0
2009-11-06 11:20:00,17.18,17.18,17.13,17.18,208000.0,13.771,13.771,13.731,13.771,208000.0
2009-11-06 11:30:00,17.18,17.22,17.16,17.21,218800.0,13.771,13.8031,13.755,13.7951,218800.0
2009-11-06 11:40:00,17.21,17.27,17.2,17.21,457600.0,13.7951,13.8432,13.7871,13.7951,457600.0
2009-11-06 11:50:00,17.21,17.24,17.18,17.18,197600.0,13.7951,13.8191,13.771,13.771,197600.0
2009-11-06 12:00:00,17.19,17.25,17.19,17.25,188400.0,13.7791,13.8271,13.7791,13.8271,188400.0
2009-11-06 12:10:00,17.24,17.3,17.24,17.28,431000.0,13.8191,13.8672,13.8191,13.8512,431000.0
2009-11-06 12:20:00,17.28,17.31,17.26,17.27,172600.0,13.8512,13.8752,13.8352,13.8432,172600.0
2009-11-06 12:30:00,17.27,17.3,17.24,17.27,178800.0,13.8432,13.8672,13.8191,13.8432,178800.0
2009-11-06 12:40:00,17.28,17.28,17.19,17.19,186200.0,13.8512,13.8512,13.7791,13.7791,186200.0
2009-11-06 12:50:00,17.2,17.25,17.19,17.23,258600.0,13.7871,13.8271,13.7791,13.8111,258600.0
2009-11-06 13:00:00,17.23,17.24,17.19,17.23,202800.0,13.8111,13.8191,13.7791,13.8111,202800.0
2009-11-06 13:10:00,17.22,17.34,17.21,17.33,786400.0,13.8031,13.8993,13.7951,13.8913,786400.0
2009-11-06 13:20:00,17.33,17.35,17.28,17.32,308400.0,13.8913,13.9073,13.8512,13.8833,308400.0
2009-11-06 13:30:00,17.32,17.36,17.31,17.31,222400.0,13.8833,13.9153,13.8752,13.8752,222400.0
2009-11-06 13:40:00,17.3,17.34,17.28,17.29,392000.0,13.8672,13.8993,13.8512,13.8592,392000.0
2009-11-06 13:50:00,17.3,17.31,17.28,17.3,217200.0,13.8672,13.8752,13.8512,13.8672,217200.0
2009-11-06 14:00:00,17.29,17.3,17.25,17.28,248400.0,13.8592,13.8672,13.8271,13.8512,248400.0
2009-11-06 14:10:00,17.28,17.3,17.28,17.29,138600.0,13.8512,13.8672,13.8512,13.8592,138600.0
2009-11-06 14:20:00,17.29,17.32,17.28,17.3,78200.0,13.8592,13.8833,13.8512,13.8672,78200.0
2009-11-06 14:30:00,17.29,17.32,17.29,17.31,199000.0,13.8592,13.8833,13.8592,13.8752,199000.0
2009-11-06 14:40:00,17.31,17.33,17.28,17.29,124800.0,13.8752,13.8913,13.8512,13.8592,124800.0
2009-11-06 14:50:00,17.29,17.32,17.25,17.27,210000.0,13.8592,13.8833,13.8271,13.8432,210000.0
2009-11-06 15:00:00,17.27,17.27,17.22,17.25,266400.0,13.8432,13.8432,13.8031,13.8271,266400.0
2009-11-06 15:10:00,17.25,17.28,17.24,17.26,630000.0,13.8271,13.8512,13.8191,13.8352,630000.0
2009-11-06 15:20:00,17.27,17.31,17.25,17.3,1076200.0,13.8432,13.8752,13.8271,13.8672,1076200.0
2009-11-06 15:30:00,17.31,17.34,17.28,17.3,768200.0,13.8752,13.8993,13.8512,13.8672,768200.0
2009-11-06 15:40:00,17.3,17.34,17.29,17.34,1651400.0,13.8672,13.8993,13.8592,13.8993,1651400.0
2009-11-06 15:50:00,17.33,17.35,17.32,17.35,2585200.0,13.8913,13.9073,13.8833,13.9073,2585200.0
2009-11-09 09:30:00,17.57,17.57,17.48,17.53,886800.0,14.0837,14.0837,14.0115,14.0516,886800.0
2009-11-09 09:40:00,17.53,17.64,17.53,17.59,1364800.0,14.0516,14.1398,14.0516,14.0997,1364800.0
2009-11-09 09:50:00,17.6,17.67,17.55,17.63,1679200.0,14.1077,14.1638,14.0676,14.1317,1679200.0
2009-11-09 10:00:00,17.63,17.72,17.63,17.71,904200.0,14.1317,14.2039,14.1317,14.1959,904200.0
2009-11-09 10:10:00,17.72,17.75,17.7,17.72,724200.0,14.2039,14.2279,14.1879,14.2039,724200.0
2009-11-09 10:20:00,17.71,17.73,17.68,17.7,269200.0,14.1959,14.2119,14.1718,14.1879,269200.0
2009-11-09 10:30:00,17.69,17.71,17.67,17.7,331600.0,14.1798,14.1959,14.1638,14.1879,331600.0
2009-11-09 10:40:00,17.7,17.73,17.68,17.73,613200.0,14.1879,14.2119,14.1718,14.2119,613200.0
2009-11-09 10:50:00,17.73,17.76,17.71,17.72,645000.0,14.2119,14.236,14.1959,14.2039,645000.0
2009-11-09 11:00:00,17.73,17.74,17.68,17.71,219600.0,14.2119,14.2199,14.1718,14.1959,219600.0
2009-11-09 11:10:00,17.71,17.75,17.69,17.72,410600.0,14.1959,14.2279,14.1798,14.2039,410600.0
2009-11-09 11:20:00,17.72,17.73,17.68,17.72,518200.0,14.2039,14.2119,14.1718,14.2039,518200.0
2009-11-09 11:30:00,17.72,17.75,17.71,17.74,210400.0,14.2039,14.2279,14.1959,14.2199,210400.0
2009-11-09 11:40:00,17.74,17.79,17.74,17.78,759800.0,14.2199,14.26,14.2199,14.252,759800.0
2009-11-09 11:50:00,17.78,17.81,17.78,17.8,717800.0,14.252,14.276,14.252,14.268,717800.0
2009-11-09 12:00:00,17.8,17.81,17.78,17.79,362600.0,14.268,14.276,14.252,14.26,362600.0
2009-11-09 12:10:00,17.79,17.8,17.78,17.8,371600.0,14.26,14.268,14.252,14.268,371600.0
2009-11-09 12:20:00,17.8,17.81,17.75,17.75,212200.0,14.268,14.276,14.2279,14.2279,212200.0
2009-11-09 12:30:00,17.74,17.75,17.71,17.71,337000.0,14.2199,14.2279,14.1959,14.1959,337000.0
2009-11-09 12:40:00,17.71,17.78,17.71,17.75,392600.0,14.1959,14.252,14.1959,14.2279,392600.0
2009-11-09 12:50:00,17.74,17.75,17.73,17.75,198600.0,14.2199,14.2279,14.2119,14.2279,198600.0
2009-11-09 13:00:00,17.75,17.78,17.74,17.74,266200.0,14.2279,14.252,14.2199,14.2199,266200.0
2009-11-09 13:10:00,17.74,17.75,17.72,17.73,154600.0,14.2199,14.2279,14.2039,14.2119,154600.0
2009-11-09 13:20:00,17.74,17.74,17.72,17.73,121200.0,14.2199,14.2199,14.2039,14.2119,121200.0
2009-11-09 13:30:00,17.73,17.78,17.72,17.78,195600.0,14.2119,14.252,14.2039,14.252,195600.0
2009-11-09 13:40:00,17.77,17.8,17.76,17.78,597200.0,14.244,14.268,14.236,14.252,597200.0
2009-11-09 13:50:00,17.78,17.78,17.76,17.78,195000.0,14.252,14.252,14.236,14.252,195000.0
2009-11-09 14:00:00,17.78,17.8,17.77,17.79,293000.0,14.252,14.268,14.244,14.26,293000.0
2009-11-09 14:10:00,17.79,17.79,17.77,17.77,208400.0,14.26,14.26,14.244,14.244,208400.0
2009-11-09 14:20:00,17.77,17.78,17.76,17.77,318000.0,14.244,14.252,14.236,14.244,318000.0
2009-11-09 14:30:00,17.78,17.8,17.78,17.79,321000.0,14.252,14.268,14.252,14.26,321000.0
2009-11-09 14:40:00,17.79,17.81,17.78,17.8,295800.0,14.26,14.276,14.252,14.268,295800.0
2009-11-09 14:50:00,17.79,17.8,17.78,17.79,447800.0,14.26,14.268,14.252,14.26,447800.0
2009-11-09 15:00:00,17.79,17.8,17.78,17.79,313200.0,14.26,14.268,14.252,14.26,313200.0
2009-11-09 15:10:00,17.78,17.81,17.78,17.81,632000.0,14.252,14.276,14.252,14.276,632000.0
2009-11-09 15:20:00,17.81,17.82,17.78,17.8,488600.0,14.276,14.284,14.252,14.268,488600.0
2009-11-09 15:30:00,17.79,17.8,17.76,17.77,509600.0,14.26,14.268,14.236,14.244,509600.0
2009-11-09 15:40:00,17.77,17.79,17.75,17.78,878800.0,14.244,14.26,14.2279,14.252,878800.0
2009-11-09 15:50:00,17.78,17.82,17.78,17.82,1905200.0,14.252,14.284,14.252,14.284,1905200.0
2009-11-10 09:30:00,17.72,17.93,17.72,17.91,611600.0,14.2039,14.3722,14.2039,14.3562,611600.0
2009-11-10 09:40:00,17.9,17.97,17.88,17.97,864400.0,14.3482,14.4043,14.3321,14.4043,864400.0
2009-11-10 09:50:00,17.97,18.01,17.91,17.93,632200.0,14.4043,14.4363,14.3562,14.3722,632200.0
2009-11-10 10:00:00,17.93,17.96,17.9,17.92,729600.0,14.3722,14.3963,14.3482,14.3642,729600.0
2009-11-10 10:10:00,17.91,17.94,17.88,17.92,371600.0,14.3562,14.3802,14.3321,14.3642,371600.0
2009-11-10 10:20:00,17.92,17.96,17.91,17.95,210800.0,14.3642,14.3963,14.3562,14.3882,210800.0
2009-11-10 10:30:00,17.96,17.96,17.89,17.89,253000.0,14.3963,14.3963,14.3402,14.3402,253000.0
2009-11-10 10:40:00,17.88,17.91,17.79,17.81,1470200.0,14.3321,14.3562,14.26,14.276,1470200.0
2009-11-10 10:50:00,17.81,17.81,17.75,17.77,720800.0,14.276,14.276,14.2279,14.244,720800.0
2009-11-10 11:00:00,17.77,17.79,17.72,17.75,548600.0,14.244,14.26,14.2039,14.2279,548600.0
2009-11-10 11:10:00,17.75,17.78,17.73,17.75,400400.0,14.2279,14.252,14.2119,14.2279,400400.0
2009-11-10 11:20:00,17.75,17.81,17.75,17.81,307800.0,14.2279,14.276,14.2279,14.276,307800.0
2009-11-10 11:30:00,17.8,17.86,17.76,17.84,489800.0,14.268,14.3161,14.236,14.3001,489800.0
2009-11-10 11:40:00,17.84,17.86,17.83,17.85,174400.0,14.3001,14.3161,14.2921,14.3081,174400.0
2009-11-10 11:50:00,17.85,17.85,17.81,17.81,205400.0,14.3081,14.3081,14.276,14.276,205400.0
2009-11-10 12:00:00,17.81,17.83,17.79,17.83,173200.0,14.276,14.2921,14.26,14.2921,173200.0
2009-11-10 12:10:00,17.83,17.85,17.82,17.83,205400.0,14.2921,14.3081,14.284,14.2921,205400.0
2009-11-10 12:20:00,17.82,17.82,17.75,17.75,509400.0,14.284,14.284,14.2279,14.2279,509400.0
2009-11-10 12:30:00,17.75,17.78,17.73,17.75,676800.0,14.2279,14.252,14.2119,14.2279,676800.0
2009-11-10 12:40:00,17.75,17.77,17.75,17.76,511600.0,14.2279,14.244,14.2279,14.236,511600.0
2009-11-10 12:50:00,17.76,17.8,17.75,17.8,284600.0,14.236,14.268,14.2279,14.268,284600.0
2009-11-10 13:00:00,17.8,17.8,17.74,17.75,314200.0,14.268,14.268,14.2199,14.2279,314200.0
2009-11-10 13:10:00,17.75,17.78,17.72,17.78,303800.0,14.2279,14.252,14.2039,14.252,303800.0
2009-11-10 13:20:00,17.78,17.78,17.73,17.73,212400.0,14.252,14.252,14.2119,14.2119,212400.0
2009-11-10 13:30:00,17.73,17.77,17.73,17.75,193400.0,14.2119,14.244,14.2119,14.2279,193400.0
2009-11-10 13:40:00,17.74,17.75,17.72,17.74,131400.0,14.2199,14.2279,14.2039,14.2199,131400.0
2009-11-10 13:50:00,17.74,17.79,17.74,17.78,347800.0,14.2199,14.26,14.2199,14.252,347800.0
2009-11-10 14:00:00,17.78,17.81,17.75,17.8,330800.0,14.252,14.276,14.2279,14.268,330800.0
2009-11-10 14:10:00,17.8,17.82,17.79,17.79,146600.0,14.268,14.284,14.26,14.26,146600.0
2009-11-10 14:20:00,17.78,17.82,17.78,17.81,130000.0,14.252,14.284,14.252,14.276,130000.0
2009-11-10 14:30:00,17.81,17.88,17.81,17.88,520200.0,14.276,14.3321,14.276,14.3321,520200.0
2009-11-10 14:40:00,17.87,17.89,17.86,17.88,220200.0,14.3241,14.3402,14.3161,14.3321,220200.0
2009-11-10 14:50:00,17.88,17.9,17.86,17.88,331400.0,14.3321,14.3482,14.3161,14.3321,331400.0
2009-11-10 15:00:00,17.88,17.88,17.84,17.86,287800.0,14.3321,14.3321,14.3001,14.3161,287800.0
2009-11-10 15:10:00,17.86,17.93,17.86,17.92,1037400.0,14.3161,14.3722,14.3161,14.3642,1037400.0
2009-11-10 15:20:00,17.92,17.93,17.89,17.92,394200.0,14.3642,14.3722,14.3402,14.3642,394200.0
2009-11-10 15:30:00,17.91,17.92,17.87,17.89,685400.0,14.3562,14.3642,14.3241,14.3402,685400.0
2009-11-10 15:40:00,17.89,17.89,17.84,17.87,679200.0,14.3402,14.3402,14.3001,14.3241,679200.0
2009-11-10 15:50:00,17.87,17.89,17.85,17.88,1098600.0,14.3241,14.3402,14.3081,14.3321,1098600.0
2009-11-11 09:30:00,17.89,18.0,17.86,17.95,910200.0,14.3402,14.4283,14.3161,14.3882,910200.0
2009-11-11 09:40:00,17.96,18.0,17.88,17.92,803600.0,14.3963,14.4283,14.3321,14.3642,803600.0
2009-11-11 09:50:00,17.91,17.98,17.89,17.96,730600.0,14.3562,14.4123,14.3402,14.3963,730600.0
2009-11-11 10:00:00,17.96,18.01,17.94,17.99,790200.0,14.3963,14.4363,14.3802,14.4203,790200.0
2009-11-11 10:10:00,18.0,18.14,18.0,18.08,2181000.0,14.4283,14.5405,14.4283,14.4925,2181000.0
2009-11-11 10:20:00,18.09,18.14,18.08,18.11,1172400.0,14.5005,14.5405,14.4925,14.5165,1172400.0
2009-11-11 10:30:00,18.11,18.11,18.02,18.07,757800.0,14.5165,14.5165,14.4444,14.4844,757800.0
2009-11-11 10:40:00,18.07,18.09,17.94,17.95,828800.0,14.4844,14.5005,14.3802,14.3882,828800.0
2009-11-11 10:50:00,17.96,17.96,17.86,17.91,1205600.0,14.3963,14.3963,14.3161,14.3562,1205600.0
2009-11-11 11:00:00,17.91,17.94,17.85,17.85,741200.0,14.3562,14.3802,14.3081,14.3081,741200.0
2009-11-11 11:10:00,17.85,17.9,17.83,17.89,519600.0,14.3081,14.3482,14.2921,14.3402,519600.0
2009-11-11 11:20:00,17.89,17.9,17.84,17.87,401400.0,14.3402,14.3482,14.3001,14.3241,401400.0
2009-11-11 11:30:00,17.86,17.9,17.86,17.9,703800.0,14.3161,14.3482,14.3161,14.3482,703800.0
2009-11-11 11:40:00,17.9,17.9,17.83,17.83,458600.0,14.3482,14.3482,14.2921,14.2921,458600.0
2009-11-11 11:50:00,17.84,17.84,17.7,17.75,2779000.0,14.3001,14.3001,14.1879,14.2279,2779000.0
2009-11-11 12:00:00,17.74,17.76,17.72,17.75,666800.0,14.2199,14.236,14.2039,14.2279,666800.0
2009-11-11 12:10:00,17.75,17.78,17.74,17.75,859400.0,14.2279,14.252,14.2199,14.2279,859400.0
2009-11-11 12:20:00,17.75,17.81,17.75,17.8,476000.0,14.2279,14.276,14.2279,14.268,476000.0
2009-11-11 12:30:00,17.8,17.88,17.8,17.84,860600.0,14.268,14.3321,14.268,14.3001,860600.0
2009-11-11 12:40:00,17.84,17.86,17.81,17.82,461200.0,14.3001,14.3161,14.276,14.284,461200.0
2009-11-11 12:50:00,17.82,17.84,17.79,17.81,214000.0,14.284,14.3001,14.26,14.276,214000.0
2009-11-11 13:00:00,17.8,17.83,17.8,17.81,185400.0,14.268,14.2921,14.268,14.276,185400.0
2009-11-11 13:10:00,17.81,17.81,17.78,17.79,179800.0,14.276,14.276,14.252,14.26,179800.0
2009-11-11 13:20:00,17.79,17.81,17.75,17.75,133200.0,14.26,14.276,14.2279,14.2279,133200.0
2009-11-11 13:30:00,17.75,17.77,17.73,17.73,228000.0,14.2279,14.244,14.2119,14.2119,228000.0
2009-11-11 13:40:00,17.73,17.74,17.68,17.71,635400.0,14.2119,14.2199,14.1718,14.1959,635400.0
2009-11-11 13:50:00,17.71,17.73,17.68,17.72,368200.0,14.1959,14.2119,14.1718,14.2039,368200.0
2009-11-11 14:00:00,17.72,17.77,17.7,17.74,359800.0,14.2039,14.244,14.1879,14.2199,359800.0
2009-11-11 14:10:00,17.75,17.78,17.74,17.76,296400.0,14.2279,14.252,14.2199,14.236,296400.0
2009-11-11 14:20:00,17.75,17.78,17.74,17.75,156800.0,14.2279,14.252,14.2199,14.2279,156800.0
2009-11-11 14:30:00,17.75,17.8,17.75,17.76,288400.0,14.2279,14.268,14.2279,14.236,288400.0
2009-11-11 14:40:00,17.75,17.78,17.75,17.78,239600.0,14.2279,14.252,14.2279,14.252,239600.0
2009-11-11 14:50:00,17.78,17.8,17.76,17.77,229400.0,14.252,14.268,14.236,14.244,229400.0
2009-11-11 15:00:00,17.77,17.79,17.75,17.75,422400.0,14.244,14.26,14.2279,14.2279,422400.0
2009-11-11 15:10:00,17.75,17.75,17.71,17.75,448400.0,14.2279,14.2279,14.1959,14.2279,448400.0
2009-11-11 15:20:00,17.75,17.79,17.75,17.78,366600.0,14.2279,14.26,14.2279,14.252,366600.0
2009-11-11 15:30:00,17.78,17.82,17.77,17.8,522000.0,14.252,14.284,14.244,14.268,522000.0
2009-11-11 15:40:00,17.8,17.81,17.75,17.8,663600.0,14.268,14.276,14.2279,14.268,663600.0
2009-11-11 15:50:00,17.8,17.82,17.77,17.81,1760000.0,14.268,14.284,14.244,14.276,1760000.0
2009-11-12 09:30:00,17.74,17.85,17.72,17.74,515200.0,14.2199,14.3081,14.2039,14.2199,515200.0
2009-11-12 09:40:00,17.74,17.78,17.68,17.76,1563600.0,14.2199,14.252,14.1718,14.236,1563600.0
2009-11-12 09:50:00,17.75,17.86,17.75,17.84,935400.0,14.2279,14.3161,14.2279,14.3001,935400.0
2009-11-12 10:00:00,17.84,17.89,17.81,17.86,975600.0,14.3001,14.3402,14.276,14.3161,975600.0
2009-11-12 10:10:00,17.86,17.86,17.75,17.77,693000.0,14.3161,14.3161,14.2279,14.244,693000.0
2009-11-12 10:20:00,17.76,17.86,17.76,17.83,625800.0,14.236,14.3161,14.236,14.2921,625800.0
2009-11-12 10:30:00,17.83,17.86,17.81,17.82,439600.0,14.2921,14.3161,14.276,14.284,439600.0
2009-11-12 10:40:00,17.81,17.86,17.8,17.83,299800.0,14.276,14.3161,14.268,14.2921,299800.0
2009-11-12 10:50:00,17.83,17.88,17.79,17.82,376600.0,14.2921,14.3321,14.26,14.284,376600.0
2009-11-12 11:00:00,17.82,17.82,17.61,17.63,834200.0,14.284,14.284,14.1157,14.1317,834200.0
2009-11-12 11:10:00,17.64,17.67,17.55,17.67,1131000.0,14.1398,14.1638,14.0676,14.1638,1131000.0
2009-11-12 11:20:00,17.66,17.66,17.59,17.63,522400.0,14.1558,14.1558,14.0997,14.1317,522400.0
2009-11-12 11:30:00,17.63,17.63,17.52,17.57,482400.0,14.1317,14.1317,14.0436,14.0837,482400.0
2009-11-12 11:40:00,17.57,17.61,17.56,17.59,264000.0,14.0837,14.1157,14.0756,14.0997,264000.0
2009-11-12 11:50:00,17.58,17.59,17.54,17.55,567800.0,14.0917,14.0997,14.0596,14.0676,567800.0
2009-11-12 12:00:00,17.55,17.59,17.55,17.59,818800.0,14.0676,14.0997,14.0676,14.0997,818800.0
2009-11-12 12:10:00,17.59,17.61,17.58,17.6,200800.0,14.0997,14.1157,14.0917,14.1077,200800.0
2009-11-12 12:20:00,17.6,17.61,17.58,17.6,132200.0,14.1077,14.1157,14.0917,14.1077,132200.0
2009-11-12 12:30:00,17.59,17.61,17.55,17.6,647400.0,14.0997,14.1157,14.0676,14.1077,647400.0
2009-11-12 12:40:00,17.6,17.61,17.59,17.61,129200.0,14.1077,14.1157,14.0997,14.1157,129200.0
2009-11-12 12:50:00,17.61,17.64,17.6,17.61,259400.0,14.1157,14.1398,14.1077,14.1157,259400.0
2009-11-12 13:00:00,17.61,17.61,17.54,17.55,457600.0,14.1157,14.1157,14.0596,14.0676,457600.0
2009-11-12 13:10:00,17.55,17.6,17.54,17.58,182400.0,14.0676,14.1077,14.0596,14.0917,182400.0
2009-11-12 13:20:00,17.58,17.58,17.55,17.57,327600.0,14.0917,14.0917,14.0676,14.0837,327600.0
2009-11-12 13:30:00,17.57,17.57,17.55,17.55,730800.0,14.0837,14.0837,14.0676,14.0676,730800.0
2009-11-12 13:40:00,17.55,17.63,17.55,17.61,376000.0,14.0676,14.1317,14.0676,14.1157,376000.0
2009-11-12 13:50:00,17.61,17.61,17.58,17.59,254200.0,14.1157,14.1157,14.0917,14.0997,254200.0
2009-11-12 14:00:00,17.59,17.61,17.58,17.59,219000.0,14.0997,14.1157,14.0917,14.0997,219000.0
2009-11-12 14:10:00,17.59,17.62,17.57,17.59,165400.0,14.0997,14.1237,14.0837,14.0997,165400.0
2009-11-12 14:20:00,17.59,17.61,17.58,17.59,387600.0,14.0997,14.1157,14.0917,14.0997,387600.0
2009-11-12 14:30:00,17.59,17.61,17.58,17.58,155400.0,14.0997,14.1157,14.0917,14.0917,155400.0
2009-11-12 14:40:00,17.58,17.58,17.52,17.52,498400.0,14.0917,14.0917,14.0436,14.0436,498400.0
2009-11-12 14:50:00,17.53,17.54,17.49,17.5,872600.0,14.0516,14.0596,14.0195,14.0275,872600.0
2009-11-12 15:00:00,17.5,17.51,17.46,17.49,604400.0,14.0275,14.0356,13.9955,14.0195,604400.0
2009-11-12 15:10:00,17.49,17.52,17.48,17.51,383200.0,14.0195,14.0436,14.0115,14.0356,383200.0
2009-11-12 15:20:00,17.51,17.51,17.47,17.48,618000.0,14.0356,14.0356,14.0035,14.0115,618000.0
2009-11-12 15:30:00,17.49,17.5,17.44,17.45,688000.0,14.0195,14.0275,13.9794,13.9875,688000.0
2009-11-12 15:40:00,17.45,17.46,17.43,17.45,959800.0,13.9875,13.9955,13.9714,13.9875,959800.0
2009-11-12 15:50:00,17.46,17.48,17.44,17.47,1527800.0,13.9955,14.0115,13.9794,14.0035,1527800.0
2009-11-13 09:30:00,17.53,17.64,17.49,17.52,591600.0,14.0516,14.1398,14.0195,14.0436,591600.0
2009-11-13 09:40:00,17.51,17.53,17.45,17.5,872400.0,14.0356,14.0516,13.9875,14.0275,872400.0
2009-11-13 09:50:00,17.51,17.57,17.36,17.43,2014800.0,14.0356,14.0837,13.9153,13.9714,2014800.0
2009-11-13 10:00:00,17.42,17.59,17.39,17.54,1266800.0,13.9634,14.0997,13.9394,14.0596,1266800.0
2009-11-13 10:10:00,17.54,17.57,17.49,17.54,1128400.0,14.0596,14.0837,14.0195,14.0596,1128400.0
2009-11-13 10:20:00,17.54,17.6,17.49,17.5,569000.0,14.0596,14.1077,14.0195,14.0275,569000.0
2009-11-13 10:30:00,17.5,17.54,17.45,17.52,1358200.0,14.0275,14.0596,13.9875,14.0436,1358200.0
2009-11-13 10:40:00,17.52,17.59,17.49,17.57,537400.0,14.0436,14.0997,14.0195,14.0837,537400.0
2009-11-13 10:50:00,17.57,17.61,17.56,17.58,300000.0,14.0837,14.1157,14.0756,14.0917,300000.0
2009-11-13 11:00:00,17.58,17.63,17.58,17.63,311600.0,14.0917,14.1317,14.0917,14.1317,311600.0
2009-11-13 11:10:00,17.63,17.63,17.6,17.62,288600.0,14.1317,14.1317,14.1077,14.1237,288600.0
2009-11-13 11:20:00,17.62,17.66,17.61,17.65,278600.0,14.1237,14.1558,14.1157,14.1478,278600.0
2009-11-13 11:30:00,17.65,17.66,17.61,17.64,285000.0,14.1478,14.1558,14.1157,14.1398,285000.0
2009-11-13 11:40:00,17.64,17.65,17.6,17.61,674200.0,14.1398,14.1478,14.1077,14.1157,674200.0
2009-11-13 11:50:00,17.61,17.61,17.58,17.58,271800.0,14.1157,14.1157,14.0917,14.0917,271800.0
2009-11-13 12:00:00,17.59,17.61,17.58,17.61,349600.0,14.0997,14.1157,14.0917,14.1157,349600.0
2009-11-13 12:10:00,17.61,17.68,17.6,17.68,398600.0,14.1157,14.1718,14.1077,14.1718,398600.0
2009-11-13 12:20:00,17.68,17.7,17.66,17.7,553000.0,14.1718,14.1879,14.1558,14.1879,553000.0
2009-11-13 12:30:00,17.71,17.75,17.7,17.74,760800.0,14.1959,14.2279,14.1879,14.2199,760800.0
2009-11-13 12:40:00,17.74,17.74,17.69,17.7,384600.0,14.2199,14.2199,14.1798,14.1879,384600.0
2009-11-13 12:50:00,17.7,17.72,17.69,17.72,176200.0,14.1879,14.2039,14.1798,14.2039,176200.0
2009-11-13 13:00:00,17.71,17.74,17.7,17.73,288400.0,14.1959,14.2199,14.1879,14.2119,288400.0
2009-11-13 13:10:00,17.74,17.74,17.71,17.73,161800.0,14.2199,14.2199,14.1959,14.2119,161800.0
2009-11-13 13:20:00,17.73,17.75,17.73,17.74,310400.0,14.2119,14.2279,14.2119,14.2199,310400.0
2009-11-13 13:30:00,17.74,17.75,17.73,17.74,172600.0,14.2199,14.2279,14.2119,14.2199,172600.0
2009-11-13 13:40:00,17.74,17.74,17.72,17.72,141400.0,14.2199,14.2199,14.2039,14.2039,141400.0
2009-11-13 13:50:00,17.71,17.74,17.7,17.72,403800.0,14.1959,14.2199,14.1879,14.2039,403800.0
2009-11-13 14:00:00,17.71,17.74,17.71,17.71,140000.0,14.1959,14.2199,14.1959,14.1959,140000.0
2009-11-13 14:10:00,17.71,17.72,17.7,17.7,246200.0,14.1959,14.2039,14.1879,14.1879,246200.0
2009-11-13 14:20:00,17.7,17.7,17.66,17.68,488000.0,14.1879,14.1879,14.1558,14.1718,488000.0
2009-11-13 14:30:00,17.68,17.68,17.62,17.64,555200.0,14.1718,14.1718,14.1237,14.1398,555200.0
2009-11-13 14:40:00,17.64,17.67,17.59,17.59,1094800.0,14.1398,14.1638,14.0997,14.0997,1094800.0
2009-11-13 14:50:00,17.6,17.61,17.58,17.58,573200.0,14.1077,14.1157,14.0917,14.0917,573200.0
2009-11-13 15:00:00,17.58,17.61,17.57,17.6,428200.0,14.0917,14.1157,14.0837,14.1077,428200.0
2009-11-13 15:10:00,17.6,17.63,17.58,17.59,516200.0,14.1077,14.1317,14.0917,14.0997,516200.0
2009-11-13 15:20:00,17.59,17.61,17.57,17.61,511600.0,14.0997,14.1157,14.0837,14.1157,511600.0
2009-11-13 15:30:00,17.61,17.65,17.6,17.62,568200.0,14.1157,14.1478,14.1077,14.1237,568200.0
2009-11-13 15:40:00,17.63,17.7,17.63,17.69,816000.0,14.1317,14.1879,14.1317,14.1798,816000.0
2009-11-13 15:50:00,17.7,17.7,17.67,17.69,1138000.0,14.1879,14.1879,14.1638,14.1798,1138000.0
2009-11-16 09:30:00,17.8,17.97,17.77,17.97,1026800.0,14.268,14.4043,14.244,14.4043,1026800.0
2009-11-16 09:40:00,17.96,18.07,17.95,18.04,1653000.0,14.3963,14.4844,14.3882,14.4604,1653000.0
2009-11-16 09:50:00,18.04,18.05,18.0,18.02,768200.0,14.4604,14.4684,14.4283,14.4444,768200.0
2009-11-16 10:00:00,18.02,18.05,17.96,18.05,887400.0,14.4444,14.4684,14.3963,14.4684,887400.0
2009-11-16 10:10:00,18.04,18.08,18.0,18.0,1219000.0,14.4604,14.4925,14.4283,14.4283,1219000.0
2009-11-16 10:20:00,18.0,18.02,17.96,18.0,459400.0,14.4283,14.4444,14.3963,14.4283,459400.0
2009-11-16 10:30:00,18.0,18.0,17.94,17.97,627000.0,14.4283,14.4283,14.3802,14.4043,627000.0
2009-11-16 10:40:00,17.97,18.0,17.96,17.96,576600.0,14.4043,14.4283,14.3963,14.3963,576600.0
2009-11-16 10:50:00,17.97,18.0,17.96,18.0,270200.0,14.4043,14.4283,14.3963,14.4283,270200.0
2009-11-16 11:00:00,18.0,18.0,17.96,17.98,177600.0,14.4283,14.4283,14.3963,14.4123,177600.0
2009-11-16 11:10:00,17.98,18.0,17.96,18.0,258800.0,14.4123,14.4283,14.3963,14.4283,258800.0
2009-11-16 11:20:00,17.99,18.02,17.99,18.0,262800.0,14.4203,14.4444,14.4203,14.4283,262800.0
2009-11-16 11:30:00,18.0,18.13,18.0,18.07,519000.0,14.4283,14.5325,14.4283,14.4844,519000.0
2009-11-16 11:40:00,18.07,18.11,18.06,18.1,403400.0,14.4844,14.5165,14.4764,14.5085,403400.0
2009-11-16 11:50:00,18.1,18.1,18.06,18.07,253400.0,14.5085,14.5085,14.4764,14.4844,253400.0
2009-11-16 12:00:00,18.07,18.08,18.04,18.04,254200.0,14.4844,14.4925,14.4604,14.4604,254200.0
2009-11-16 12:10:00,18.04,18.05,17.98,18.0,301400.0,14.4604,14.4684,14.4123,14.4283,301400.0
2009-11-16 12:20:00,18.0,18.01,17.95,18.0,500200.0,14.4283,14.4363,14.3882,14.4283,500200.0
2009-11-16 12:30:00,18.0,18.0,17.95,17.99,391200.0,14.4283,14.4283,14.3882,14.4203,391200.0
2009-11-16 12:40:00,17.99,18.03,17.98,18.03,222600.0,14.4203,14.4524,14.4123,14.4524,222600.0
2009-11-16 12:50:00,18.03,18.07,18.02,18.06,594400.0,14.4524,14.4844,14.4444,14.4764,594400.0
2009-11-16 13:00:00,18.06,18.11,18.06,18.1,521200.0,14.4764,14.5165,14.4764,14.5085,521200.0
2009-11-16 13:10:00,18.1,18.11,18.07,18.07,397800.0,14.5085,14.5165,14.4844,14.4844,397800.0
2009-11-16 13:20:00,18.06,18.07,18.05,18.07,22000.0,14.4764,14.4844,14.4684,14.4844,22000.0
2009-11-16 13:30:00,18.06,18.1,18.06,18.09,169400.0,14.4764,14.5085,14.4764,14.5005,169400.0
2009-11-16 13:40:00,18.09,18.1,18.08,18.09,106600.0,14.5005,14.5085,14.4925,14.5005,106600.0
2009-11-16 13:50:00,18.09,18.1,18.08,18.09,43600.0,14.5005,14.5085,14.4925,14.5005,43600.0
2009-11-16 14:00:00,18.09,18.11,18.07,18.08,371200.0,14.5005,14.5165,14.4844,14.4925,371200.0
2009-11-16 14:10:00,18.09,18.1,18.08,18.1,259200.0,14.5005,14.5085,14.4925,14.5085,259200.0
2009-11-16 14:20:00,18.1,18.11,18.08,18.08,234000.0,14.5085,14.5165,14.4925,14.4925,234000.0
2009-11-16 14:30:00,18.08,18.1,18.08,18.09,113000.0,14.4925,14.5085,14.4925,14.5005,113000.0
2009-11-16 14:40:00,18.09,18.13,18.08,18.11,591200.0,14.5005,14.5325,14.4925,14.5165,591200.0
2009-11-16 14:50:00,18.1,18.11,18.07,18.11,324800.0,14.5085,14.5165,14.4844,14.5165,324800.0
2009-11-16 15:00:00,18.11,18.11,18.05,18.08,334000.0,14.5165,14.5165,14.4684,14.4925,334000.0
2009-11-16 15:10:00,18.08,18.08,17.99,18.0,756600.0,14.4925,14.4925,14.4203,14.4283,756600.0
2009-11-16 15:20:00,17.99,18.02,17.97,17.99,345600.0,14.4203,14.4444,14.4043,14.4203,345600.0
2009-11-16 15:30:00,17.99,18.03,17.97,18.03,480200.0,14.4203,14.4524,14.4043,14.4524,480200.0
2009-11-16 15:40:00,18.04,18.04,18.0,18.01,705200.0,14.4604,14.4604,14.4283,14.4363,705200.0
2009-11-16 15:50:00,18.01,18.06,18.0,18.05,1744200.0,14.4363,14.4764,14.4283,14.4684,1744200.0
2009-11-17 09:30:00,18.06,18.06,17.96,17.98,421800.0,14.4764,14.4764,14.3963,14.4123,421800.0
2009-11-17 09:40:00,17.98,18.05,17.97,18.03,861400.0,14.4123,14.4684,14.4043,14.4524,861400.0
2009-11-17 09:50:00,18.03,18.04,17.95,17.95,445800.0,14.4524,14.4604,14.3882,14.3882,445800.0
2009-11-17 10:00:00,17.96,17.98,17.9,17.92,513800.0,14.3963,14.4123,14.3482,14.3642,513800.0
2009-11-17 10:10:00,17.91,17.95,17.89,17.93,439200.0,14.3562,14.3882,14.3402,14.3722,439200.0
2009-11-17 10:20:00,17.93,17.97,17.92,17.96,165600.0,14.3722,14.4043,14.3642,14.3963,165600.0
2009-11-17 10:30:00,17.95,17.95,17.83,17.84,777600.0,14.3882,14.3882,14.2921,14.3001,777600.0
2009-11-17 10:40:00,17.84,17.84,17.7,17.73,4428800.0,14.3001,14.3001,14.1879,14.2119,4428800.0
2009-11-17 10:50:00,17.73,17.78,17.69,17.74,1141400.0,14.2119,14.252,14.1798,14.2199,1141400.0
2009-11-17 11:00:00,17.74,17.75,17.69,17.73,855200.0,14.2199,14.2279,14.1798,14.2119,855200.0
2009-11-17 11:10:00,17.73,17.75,17.62,17.63,1183000.0,14.2119,14.2279,14.1237,14.1317,1183000.0
2009-11-17 11:20:00,17.63,17.66,17.61,17.64,741400.0,14.1317,14.1558,14.1157,14.1398,741400.0
2009-11-17 11:30:00,17.63,17.7,17.61,17.7,629600.0,14.1317,14.1879,14.1157,14.1879,629600.0
2009-11-17 11:40:00,17.7,17.71,17.67,17.71,411200.0,14.1879,14.1959,14.1638,14.1959,411200.0
2009-11-17 11:50:00,17.71,17.73,17.69,17.71,1080000.0,14.1959,14.2119,14.1798,14.1959,1080000.0
2009-11-17 12:00:00,17.71,17.75,17.71,17.75,836200.0,14.1959,14.2279,14.1959,14.2279,836200.0
2009-11-17 12:10:00,17.75,17.79,17.75,17.77,578400.0,14.2279,14.26,14.2279,14.244,578400.0
2009-11-17 12:20:00,17.76,17.8,17.75,17.77,446600.0,14.236,14.268,14.2279,14.244,446600.0
2009-11-17 12:30:00,17.77,17.82,17.76,17.78,522200.0,14.244,14.284,14.236,14.252,522200.0
2009-11-17 12:40:00,17.78,17.78,17.75,17.75,412200.0,14.252,14.252,14.2279,14.2279,412200.0
2009-11-17 12:50:00,17.75,17.75,17.71,17.71,716400.0,14.2279,14.2279,14.1959,14.1959,716400.0
2009-11-17 13:00:00,17.71,17.75,17.67,17.71,589400.0,14.1959,14.2279,14.1638,14.1959,589400.0
2009-11-17 13:10:00,17.71,17.76,17.71,17.76,146200.0,14.1959,14.236,14.1959,14.236,146200.0
2009-11-17 13:20:00,17.76,17.77,17.74,17.75,343800.0,14.236,14.244,14.2199,14.2279,343800.0
2009-11-17 13:30:00,17.75,17.76,17.75,17.75,67200.0,14.2279,14.236,14.2279,14.2279,67200.0
2009-11-17 13:40:00,17.75,17.8,17.75,17.8,136800.0,14.2279,14.268,14.2279,14.268,136800.0
2009-11-17 13:50:00,17.8,17.81,17.78,17.8,172600.0,14.268,14.276,14.252,14.268,172600.0
2009-11-17 14:00:00,17.8,17.8,17.76,17.76,196400.0,14.268,14.268,14.236,14.236,196400.0
2009-11-17 14:10:00,17.77,17.78,17.75,17.78,400400.0,14.244,14.252,14.2279,14.252,400400.0
2009-11-17 14:20:00,17.78,17.79,17.77,17.77,463400.0,14.252,14.26,14.244,14.244,463400.0
2009-11-17 14:30:00,17.78,17.79,17.77,17.79,379200.0,14.252,14.26,14.244,14.26,379200.0
2009-11-17 14:40:00,17.79,17.81,17.78,17.78,570200.0,14.26,14.276,14.252,14.252,570200.0
2009-11-17 14:50:00,17.78,17.8,17.77,17.8,694000.0,14.252,14.268,14.244,14.268,694000.0
2009-11-17 15:00:00,17.8,17.82,17.79,17.81,523200.0,14.268,14.284,14.26,14.276,523200.0
2009-11-17 15:10:00,17.81,17.82,17.8,17.81,306200.0,14.276,14.284,14.268,14.276,306200.0
2009-11-17 15:20:00,17.81,17.85,17.81,17.83,547800.0,14.276,14.3081,14.276,14.2921,547800.0
2009-11-17 15:30:00,17.84,17.85,17.8,17.83,938000.0,14.3001,14.3081,14.268,14.2921,938000.0
2009-11-17 15:40:00,17.83,17.88,17.83,17.87,1273400.0,14.2921,14.3321,14.2921,14.3241,1273400.0
2009-11-17 15:50:00,17.87,17.88,17.84,17.86,1779400.0,14.3241,14.3321,14.3001,14.3161,1779400.0
2009-11-18 09:30:00,17.83,17.88,17.78,17.84,586000.0,14.2921,14.3321,14.252,14.3001,586000.0
2009-11-18 09:40:00,17.83,17.95,17.83,17.87,602600.0,14.2921,14.3882,14.2921,14.3241,602600.0
2009-11-18 09:50:00,17.86,17.86,17.78,17.78,1273000.0,14.3161,14.3161,14.252,14.252,1273000.0
2009-11-18 10:00:00,17.78,17.81,17.74,17.79,677400.0,14.252,14.276,14.2199,14.26,677400.0
2009-11-18 10:10:00,17.78,17.79,17.7,17.77,582200.0,14.252,14.26,14.1879,14.244,582200.0
2009-11-18 10:20:00,17.77,17.79,17.74,17.78,299200.0,14.244,14.26,14.2199,14.252,299200.0
2009-11-18 10:30:00,17.79,17.84,17.78,17.83,528800.0,14.26,14.3001,14.252,14.2921,528800.0
2009-11-18 10:40:00,17.83,17.87,17.82,17.84,635600.0,14.2921,14.3241,14.284,14.3001,635600.0
2009-11-18 10:50:00,17.84,17.84,17.8,17.81,330600.0,14.3001,14.3001,14.268,14.276,330600.0
2009-11-18 11:00:00,17.82,17.86,17.8,17.82,250200.0,14.284,14.3161,14.268,14.284,250200.0
2009-11-18 11:10:00,17.82,17.82,17.75,17.78,450200.0,14.284,14.284,14.2279,14.252,450200.0
2009-11-18 11:20:00,17.78,17.8,17.78,17.79,53000.0,14.252,14.268,14.252,14.26,53000.0
2009-11-18 11:30:00,17.79,17.79,17.76,17.77,165800.0,14.26,14.26,14.236,14.244,165800.0
2009-11-18 11:40:00,17.77,17.78,17.76,17.77,496000.0,14.244,14.252,14.236,14.244,496000.0
2009-11-18 11:50:00,17.77,17.78,17.75,17.77,190000.0,14.244,14.252,14.2279,14.244,190000.0
2009-11-18 12:00:00,17.77,17.77,17.75,17.76,172400.0,14.244,14.244,14.2279,14.236,172400.0
2009-11-18 12:10:00,17.76,17.78,17.75,17.76,64200.0,14.236,14.252,14.2279,14.236,64200.0
2009-11-18 12:20:00,17.76,17.79,17.76,17.79,57200.0,14.236,14.26,14.236,14.26,57200.0
2009-11-18 12:30:00,17.78,17.8,17.77,17.78,129400.0,14.252,14.268,14.244,14.252,129400.0
2009-11-18 12:40:00,17.79,17.8,17.78,17.8,100200.0,14.26,14.268,14.252,14.268,100200.0
2009-11-18 12:50:00,17.8,17.8,17.75,17.77,257800.0,14.268,14.268,14.2279,14.244,257800.0
2009-11-18 13:00:00,17.77,17.79,17.75,17.78,323600.0,14.244,14.26,14.2279,14.252,323600.0
2009-11-18 13:10:00,17.79,17.79,17.77,17.77,119200.0,14.26,14.26,14.244,14.244,119200.0
2009-11-18 13:20:00,17.77,17.78,17.74,17.77,170400.0,14.244,14.252,14.2199,14.244,170400.0
2009-11-18 13:30:00,17.78,17.79,17.77,17.78,97000.0,14.252,14.26,14.244,14.252,97000.0
2009-11-18 13:40:00,17.78,17.8,17.78,17.78,112800.0,14.252,14.268,14.252,14.252,112800.0
2009-11-18 13:50:00,17.78,17.78,17.77,17.78,87400.0,14.252,14.252,14.244,14.252,87400.0
2009-11-18 14:00:00,17.78,17.79,17.78,17.79,134800.0,14.252,14.26,14.252,14.26,134800.0
2009-11-18 14:10:00,17.8,17.8,17.78,17.79,217400.0,14.268,14.268,14.252,14.26,217400.0
2009-11-18 14:20:00,17.79,17.81,17.79,17.8,185400.0,14.26,14.276,14.26,14.268,185400.0
2009-11-18 14:30:00,17.79,17.8,17.78,17.79,167800.0,14.26,14.268,14.252,14.26,167800.0
2009-11-18 14:40:00,17.8,17.8,17.78,17.79,130200.0,14.268,14.268,14.252,14.26,130200.0
2009-11-18 14:50:00,17.79,17.8,17.76,17.79,338000.0,14.26,14.268,14.236,14.26,338000.0
2009-11-18 15:00:00,17.79,17.81,17.78,17.81,187000.0,14.26,14.276,14.252,14.276,187000.0
2009-11-18 15:10:00,17.81,17.84,17.8,17.82,645600.0,14.276,14.3001,14.268,14.284,645600.0
2009-11-18 15:20:00,17.82,17.84,17.82,17.83,183600.0,14.284,14.3001,14.284,14.2921,183600.0
2009-11-18 15:30:00,17.83,17.84,17.81,17.82,245800.0,14.2921,14.3001,14.276,14.284,245800.0
2009-11-18 15:40:00,17.82,17.86,17.82,17.86,893200.0,14.284,14.3161,14.284,14.3161,893200.0
2009-11-18 15:50:00,17.86,17.87,17.83,17.86,1154200.0,14.3161,14.3241,14.2921,14.3161,1154200.0
2009-11-19 09:30:00,17.7,17.71,17.48,17.53,1633600.0,14.1879,14.1959,14.0115,14.0516,1633600.0
2009-11-19 09:40:00,17.53,17.55,17.47,17.52,1538600.0,14.0516,14.0676,14.0035,14.0436,1538600.0
2009-11-19 09:50:00,17.52,17.54,17.41,17.43,2035600.0,14.0436,14.0596,13.9554,13.9714,2035600.0
2009-11-19 10:00:00,17.43,17.56,17.41,17.55,1574600.0,13.9714,14.0756,13.9554,14.0676,1574600.0
2009-11-19 10:10:00,17.56,17.57,17.5,17.51,1048600.0,14.0756,14.0837,14.0275,14.0356,1048600.0
2009-11-19 10:20:00,17.52,17.6,17.52,17.55,714800.0,14.0436,14.1077,14.0436,14.0676,714800.0
2009-11-19 10:30:00,17.54,17.55,17.48,17.54,637600.0,14.0596,14.0676,14.0115,14.0596,637600.0
2009-11-19 10:40:00,17.55,17.55,17.43,17.43,552200.0,14.0676,14.0676,13.9714,13.9714,552200.0
2009-11-19 10:50:00,17.43,17.47,17.42,17.43,716600.0,13.9714,14.0035,13.9634,13.9714,716600.0
2009-11-19 11:00:00,17.43,17.45,17.39,17.4,314800.0,13.9714,13.9875,13.9394,13.9474,314800.0
2009-11-19 11:10:00,17.4,17.45,17.4,17.43,216600.0,13.9474,13.9875,13.9474,13.9714,216600.0
2009-11-19 11:20:00,17.43,17.47,17.43,17.46,309600.0,13.9714,14.0035,13.9714,13.9955,309600.0
2009-11-19 11:30:00,17.47,17.47,17.45,17.47,118000.0,14.0035,14.0035,13.9875,14.0035,118000.0
2009-11-19 11:40:00,17.47,17.5,17.47,17.49,186000.0,14.0035,14.0275,14.0035,14.0195,186000.0
2009-11-19 11:50:00,17.49,17.53,17.46,17.52,469800.0,14.0195,14.0516,13.9955,14.0436,469800.0
2009-11-19 12:00:00,17.52,17.54,17.51,17.52,225600.0,14.0436,14.0596,14.0356,14.0436,225600.0
2009-11-19 12:10:00,17.52,17.52,17.5,17.51,128200.0,14.0436,14.0436,14.0275,14.0356,128200.0
2009-11-19 12:20:00,17.51,17.53,17.5,17.52,368400.0,14.0356,14.0516,14.0275,14.0436,368400.0
2009-11-19 12:30:00,17.52,17.55,17.52,17.54,464000.0,14.0436,14.0676,14.0436,14.0596,464000.0
2009-11-19 12:40:00,17.54,17.54,17.53,17.53,706400.0,14.0596,14.0596,14.0516,14.0516,706400.0
2009-11-19 12:50:00,17.53,17.53,17.48,17.5,426400.0,14.0516,14.0516,14.0115,14.0275,426400.0
2009-11-19 13:00:00,17.5,17.52,17.49,17.5,531600.0,14.0275,14.0436,14.0195,14.0275,531600.0
2009-11-19 13:10:00,17.5,17.5,17.46,17.47,292400.0,14.0275,14.0275,13.9955,14.0035,292400.0
2009-11-19 13:20:00,17.47,17.5,17.47,17.49,310600.0,14.0035,14.0275,14.0035,14.0195,310600.0
2009-11-19 13:30:00,17.49,17.51,17.48,17.5,202600.0,14.0195,14.0356,14.0115,14.0275,202600.0
2009-11-19 13:40:00,17.5,17.5,17.49,17.5,163200.0,14.0275,14.0275,14.0195,14.0275,163200.0
2009-11-19 13:50:00,17.5,17.51,17.49,17.49,244200.0,14.0275,14.0356,14.0195,14.0195,244200.0
2009-11-19 14:00:00,17.49,17.49,17.46,17.49,180600.0,14.0195,14.0195,13.9955,14.0195,180600.0
2009-11-19 14:10:00,17.49,17.5,17.47,17.49,226200.0,14.0195,14.0275,14.0035,14.0195,226200.0
2009-11-19 14:20:00,17.49,17.53,17.49,17.5,379400.0,14.0195,14.0516,14.0195,14.0275,379400.0
2009-11-19 14:30:00,17.5,17.53,17.5,17.51,126400.0,14.0275,14.0516,14.0275,14.0356,126400.0
2009-11-19 14:40:00,17.51,17.53,17.5,17.51,590200.0,14.0356,14.0516,14.0275,14.0356,590200.0
2009-11-19 14:50:00,17.51,17.55,17.5,17.54,860600.0,14.0356,14.0676,14.0275,14.0596,860600.0
2009-11-19 15:00:00,17.54,17.56,17.51,17.52,1685000.0,14.0596,14.0756,14.0356,14.0436,1685000.0
2009-11-19 15:10:00,17.52,17.55,17.5,17.54,843200.0,14.0436,14.0676,14.0275,14.0596,843200.0
2009-11-19 15:20:00,17.54,17.55,17.52,17.54,714800.0,14.0596,14.0676,14.0436,14.0596,714800.0
2009-11-19 15:30:00,17.54,17.55,17.51,17.52,627600.0,14.0596,14.0676,14.0356,14.0436,627600.0
2009-11-19 15:40:00,17.52,17.58,17.5,17.56,1216000.0,14.0436,14.0917,14.0275,14.0756,1216000.0
2009-11-19 15:50:00,17.56,17.56,17.54,17.54,1150000.0,14.0756,14.0756,14.0596,14.0596,1150000.0
2009-11-20 09:30:00,17.43,17.72,17.41,17.71,1696200.0,13.9714,14.2039,13.9554,14.1959,1696200.0
2009-11-20 09:40:00,17.71,17.8,17.63,17.64,1775800.0,14.1959,14.268,14.1317,14.1398,1775800.0
2009-11-20 09:50:00,17.63,17.64,17.54,17.57,1375800.0,14.1317,14.1398,14.0596,14.0837,1375800.0
2009-11-20 10:00:00,17.57,17.61,17.54,17.6,1234400.0,14.0837,14.1157,14.0596,14.1077,1234400.0
2009-11-20 10:10:00,17.6,17.61,17.53,17.55,1544600.0,14.1077,14.1157,14.0516,14.0676,1544600.0
2009-11-20 10:20:00,17.56,17.57,17.52,17.55,627000.0,14.0756,14.0837,14.0436,14.0676,627000.0
2009-11-20 10:30:00,17.55,17.55,17.49,17.51,332600.0,14.0676,14.0676,14.0195,14.0356,332600.0
2009-11-20 10:40:00,17.5,17.5,17.42,17.47,762000.0,14.0275,14.0275,13.9634,14.0035,762000.0
2009-11-20 10:50:00,17.47,17.47,17.43,17.44,274200.0,14.0035,14.0035,13.9714,13.9794,274200.0
2009-11-20 11:00:00,17.45,17.5,17.45,17.48,212600.0,13.9875,14.0275,13.9875,14.0115,212600.0
2009-11-20 11:10:00,17.48,17.5,17.42,17.46,211200.0,14.0115,14.0275,13.9634,13.9955,211200.0
2009-11-20 11:20:00,17.45,17.45,17.43,17.43,459800.0,13.9875,13.9875,13.9714,13.9714,459800.0
2009-11-20 11:30:00,17.44,17.45,17.42,17.43,260200.0,13.9794,13.9875,13.9634,13.9714,260200.0
2009-11-20 11:40:00,17.43,17.46,17.43,17.43,109600.0,13.9714,13.9955,13.9714,13.9714,109600.0
2009-11-20 11:50:00,17.44,17.45,17.43,17.43,112000.0,13.9794,13.9875,13.9714,13.9714,112000.0
2009-11-20 12:00:00,17.43,17.44,17.42,17.43,434600.0,13.9714,13.9794,13.9634,13.9714,434600.0
2009-11-20 12:10:00,17.43,17.43,17.42,17.42,702000.0,13.9714,13.9714,13.9634,13.9634,702000.0
2009-11-20 12:20:00,17.41,17.41,17.36,17.38,695000.0,13.9554,13.9554,13.9153,13.9314,695000.0
2009-11-20 12:30:00,17.39,17.39,17.37,17.38,304400.0,13.9394,13.9394,13.9233,13.9314,304400.0
2009-11-20 12:40:00,17.37,17.38,17.37,17.37,96200.0,13.9233,13.9314,13.9233,13.9233,96200.0
2009-11-20 12:50:00,17.37,17.37,17.34,17.35,395200.0,13.9233,13.9233,13.8993,13.9073,395200.0
2009-11-20 13:00:00,17.35,17.36,17.34,17.36,430200.0,13.9073,13.9153,13.8993,13.9153,430200.0
2009-11-20 13:10:00,17.36,17.36,17.33,17.33,404800.0,13.9153,13.9153,13.8913,13.8913,404800.0
2009-11-20 13:20:00,17.33,17.35,17.33,17.35,507200.0,13.8913,13.9073,13.8913,13.9073,507200.0
2009-11-20 13:30:00,17.35,17.38,17.35,17.38,382000.0,13.9073,13.9314,13.9073,13.9314,382000.0
2009-11-20 13:40:00,17.38,17.43,17.38,17.43,409000.0,13.9314,13.9714,13.9314,13.9714,409000.0
2009-11-20 13:50:00,17.43,17.43,17.42,17.43,138800.0,13.9714,13.9714,13.9634,13.9714,138800.0
2009-11-20 14:00:00,17.43,17.44,17.42,17.43,177000.0,13.9714,13.9794,13.9634,13.9714,177000.0
2009-11-20 14:10:00,17.43,17.45,17.43,17.43,175000.0,13.9714,13.9875,13.9714,13.9714,175000.0
2009-11-20 14:20:00,17.43,17.45,17.43,17.44,179000.0,13.9714,13.9875,13.9714,13.9794,179000.0
2009-11-20 14:30:00,17.44,17.48,17.44,17.47,355600.0,13.9794,14.0115,13.9794,14.0035,355600.0
2009-11-20 14:40:00,17.47,17.47,17.43,17.45,308600.0,14.0035,14.0035,13.9714,13.9875,308600.0
2009-11-20 14:50:00,17.45,17.46,17.44,17.45,112200.0,13.9875,13.9955,13.9794,13.9875,112200.0
2009-11-20 15:00:00,17.45,17.47,17.45,17.47,235000.0,13.9875,14.0035,13.9875,14.0035,235000.0
2009-11-20 15:10:00,17.47,17.48,17.46,17.46,197400.0,14.0035,14.0115,13.9955,13.9955,197400.0
2009-11-20 15:20:00,17.46,17.49,17.46,17.48,406000.0,13.9955,14.0195,13.9955,14.0115,406000.0
2009-11-20 15:30:00,17.47,17.52,17.47,17.49,794000.0,14.0035,14.0436,14.0035,14.0195,794000.0
2009-11-20 15:40:00,17.49,17.52,17.48,17.49,1104600.0,14.0195,14.0436,14.0115,14.0195,1104600.0
2009-11-20 15:50:00,17.49,17.5,17.48,17.5,2160200.0,14.0195,14.0275,14.0115,14.0275,2160200.0
2009-11-23 09:30:00,17.81,17.83,17.74,17.75,1364200.0,14.276,14.2921,14.2199,14.2279,1364200.0
2009-11-23 09:40:00,17.75,17.81,17.7,17.75,1096000.0,14.2279,14.276,14.1879,14.2279,1096000.0
2009-11-23 09:50:00,17.76,17.78,17.67,17.74,2640000.0,14.236,14.252,14.1638,14.2199,2640000.0
2009-11-23 10:00:00,17.75,17.83,17.72,17.82,2497600.0,14.2279,14.2921,14.2039,14.284,2497600.0
2009-11-23 10:10:00,17.81,17.82,17.75,17.77,1331000.0,14.276,14.284,14.2279,14.244,1331000.0
2009-11-23 10:20:00,17.77,17.77,17.72,17.74,955600.0,14.244,14.244,14.2039,14.2199,955600.0
2009-11-23 10:30:00,17.74,17.75,17.72,17.73,405400.0,14.2199,14.2279,14.2039,14.2119,405400.0
2009-11-23 10:40:00,17.73,17.73,17.68,17.69,682000.0,14.2119,14.2119,14.1718,14.1798,682000.0
2009-11-23 10:50:00,17.7,17.7,17.66,17.68,807000.0,14.1879,14.1879,14.1558,14.1718,807000.0
2009-11-23 11:00:00,17.68,17.71,17.67,17.7,425400.0,14.1718,14.1959,14.1638,14.1879,425400.0
2009-11-23 11:10:00,17.7,17.71,17.68,17.68,198000.0,14.1879,14.1959,14.1718,14.1718,198000.0
2009-11-23 11:20:00,17.69,17.72,17.68,17.7,609000.0,14.1798,14.2039,14.1718,14.1879,609000.0
2009-11-23 11:30:00,17.7,17.73,17.68,17.68,714000.0,14.1879,14.2119,14.1718,14.1718,714000.0
2009-11-23 11:40:00,17.68,17.71,17.65,17.67,917000.0,14.1718,14.1959,14.1478,14.1638,917000.0
2009-11-23 11:50:00,17.67,17.67,17.61,17.62,535600.0,14.1638,14.1638,14.1157,14.1237,535600.0
2009-11-23 12:00:00,17.62,17.65,17.61,17.62,862000.0,14.1237,14.1478,14.1157,14.1237,862000.0
2009-11-23 12:10:00,17.63,17.64,17.61,17.61,482600.0,14.1317,14.1398,14.1157,14.1157,482600.0
2009-11-23 12:20:00,17.61,17.61,17.59,17.59,388600.0,14.1157,14.1157,14.0997,14.0997,388600.0
2009-11-23 12:30:00,17.59,17.6,17.56,17.6,562200.0,14.0997,14.1077,14.0756,14.1077,562200.0
2009-11-23 12:40:00,17.6,17.65,17.59,17.59,1069200.0,14.1077,14.1478,14.0997,14.0997,1069200.0
2009-11-23 12:50:00,17.59,17.62,17.58,17.61,274600.0,14.0997,14.1237,14.0917,14.1157,274600.0
2009-11-23 13:00:00,17.61,17.61,17.61,17.61,73000.0,14.1157,14.1157,14.1157,14.1157,73000.0
2009-11-23 13:10:00,17.61,17.61,17.6,17.61,372600.0,14.1157,14.1157,14.1077,14.1157,372600.0
2009-11-23 13:20:00,17.61,17.62,17.6,17.6,253800.0,14.1157,14.1237,14.1077,14.1077,253800.0
2009-11-23 13:30:00,17.6,17.61,17.59,17.61,619200.0,14.1077,14.1157,14.0997,14.1157,619200.0
2009-11-23 13:40:00,17.61,17.61,17.59,17.59,205200.0,14.1157,14.1157,14.0997,14.0997,205200.0
2009-11-23 13:50:00,17.59,17.59,17.56,17.58,517800.0,14.0997,14.0997,14.0756,14.0917,517800.0
2009-11-23 14:00:00,17.58,17.59,17.57,17.57,275400.0,14.0917,14.0997,14.0837,14.0837,275400.0
2009-11-23 14:10:00,17.57,17.57,17.53,17.54,496200.0,14.0837,14.0837,14.0516,14.0596,496200.0
2009-11-23 14:20:00,17.54,17.57,17.53,17.57,540800.0,14.0596,14.0837,14.0516,14.0837,540800.0
2009-11-23 14:30:00,17.57,17.59,17.56,17.59,491200.0,14.0837,14.0997,14.0756,14.0997,491200.0
2009-11-23 14:40:00,17.59,17.59,17.57,17.58,878400.0,14.0997,14.0997,14.0837,14.0917,878400.0
2009-11-23 14:50:00,17.58,17.59,17.57,17.58,478200.0,14.0917,14.0997,14.0837,14.0917,478200.0
2009-11-23 15:00:00,17.58,17.59,17.57,17.58,720600.0,14.0917,14.0997,14.0837,14.0917,720600.0
2009-11-23 15:10:00,17.58,17.6,17.58,17.59,253400.0,14.0917,14.1077,14.0917,14.0997,253400.0
2009-11-23 15:20:00,17.59,17.59,17.56,17.56,632000.0,14.0997,14.0997,14.0756,14.0756,632000.0
2009-11-23 15:30:00,17.56,17.56,17.52,17.56,917200.0,14.0756,14.0756,14.0436,14.0756,917200.0
2009-11-23 15:40:00,17.56,17.57,17.54,17.56,1269400.0,14.0756,14.0837,14.0596,14.0756,1269400.0
2009-11-23 15:50:00,17.56,17.6,17.55,17.59,1485800.0,14.0756,14.1077,14.0676,14.0997,1485800.0
2009-11-24 09:30:00,17.64,17.65,17.53,17.55,1266800.0,14.1398,14.1478,14.0516,14.0676,1266800.0
2009-11-24 09:40:00,17.56,17.62,17.54,17.62,1792600.0,14.0756,14.1237,14.0596,14.1237,1792600.0
2009-11-24 09:50:00,17.61,17.61,17.45,17.47,1531400.0,14.1157,14.1157,13.9875,14.0035,1531400.0
2009-11-24 10:00:00,17.47,17.62,17.47,17.48,2382400.0,14.0035,14.1237,14.0035,14.0115,2382400.0
2009-11-24 10:10:00,17.47,17.47,17.43,17.44,1820400.0,14.0035,14.0035,13.9714,13.9794,1820400.0
2009-11-24 10:20:00,17.43,17.46,17.43,17.45,595000.0,13.9714,13.9955,13.9714,13.9875,595000.0
2009-11-24 10:30:00,17.45,17.48,17.43,17.47,1031400.0,13.9875,14.0115,13.9714,14.0035,1031400.0
2009-11-24 10:40:00,17.48,17.53,17.47,17.52,1430800.0,14.0115,14.0516,14.0035,14.0436,1430800.0
2009-11-24 10:50:00,17.52,17.53,17.49,17.5,520800.0,14.0436,14.0516,14.0195,14.0275,520800.0
2009-11-24 11:00:00,17.49,17.5,17.47,17.48,829200.0,14.0195,14.0275,14.0035,14.0115,829200.0
2009-11-24 11:10:00,17.47,17.48,17.45,17.46,553600.0,14.0035,14.0115,13.9875,13.9955,553600.0
2009-11-24 11:20:00,17.45,17.47,17.43,17.44,770000.0,13.9875,14.0035,13.9714,13.9794,770000.0
2009-11-24 11:30:00,17.44,17.46,17.43,17.45,296000.0,13.9794,13.9955,13.9714,13.9875,296000.0
2009-11-24 11:40:00,17.45,17.46,17.43,17.45,348000.0,13.9875,13.9955,13.9714,13.9875,348000.0
2009-11-24 11:50:00,17.45,17.45,17.43,17.45,482800.0,13.9875,13.9875,13.9714,13.9875,482800.0
2009-11-24 12:00:00,17.45,17.45,17.43,17.44,461200.0,13.9875,13.9875,13.9714,13.9794,461200.0
2009-11-24 12:10:00,17.45,17.45,17.43,17.44,330800.0,13.9875,13.9875,13.9714,13.9794,330800.0
2009-11-24 12:20:00,17.45,17.45,17.44,17.45,426600.0,13.9875,13.9875,13.9794,13.9875,426600.0
2009-11-24 12:30:00,17.45,17.46,17.44,17.44,404400.0,13.9875,13.9955,13.9794,13.9794,404400.0
2009-11-24 12:40:00,17.44,17.45,17.42,17.43,132400.0,13.9794,13.9875,13.9634,13.9714,132400.0
2009-11-24 12:50:00,17.43,17.43,17.42,17.42,310000.0,13.9714,13.9714,13.9634,13.9634,310000.0
2009-11-24 13:00:00,17.42,17.43,17.42,17.42,819800.0,13.9634,13.9714,13.9634,13.9634,819800.0
2009-11-24 13:10:00,17.42,17.48,17.42,17.47,1323400.0,13.9634,14.0115,13.9634,14.0035,1323400.0
2009-11-24 13:20:00,17.47,17.47,17.45,17.45,64200.0,14.0035,14.0035,13.9875,13.9875,64200.0
2009-11-24 13:30:00,17.45,17.46,17.45,17.46,112200.0,13.9875,13.9955,13.9875,13.9955,112200.0
2009-11-24 13:40:00,17.46,17.46,17.45,17.45,212600.0,13.9955,13.9955,13.9875,13.9875,212600.0
2009-11-24 13:50:00,17.45,17.45,17.42,17.42,1192000.0,13.9875,13.9875,13.9634,13.9634,1192000.0
2009-11-24 14:00:00,17.42,17.43,17.4,17.43,1053400.0,13.9634,13.9714,13.9474,13.9714,1053400.0
2009-11-24 14:10:00,17.43,17.43,17.42,17.43,878400.0,13.9714,13.9714,13.9634,13.9714,878400.0
2009-11-24 14:20:00,17.43,17.47,17.42,17.43,1248600.0,13.9714,14.0035,13.9634,13.9714,1248600.0
2009-11-24 14:30:00,17.43,17.43,17.43,17.43,694600.0,13.9714,13.9714,13.9714,13.9714,694600.0
2009-11-24 14:40:00,17.43,17.48,17.43,17.47,790800.0,13.9714,14.0115,13.9714,14.0035,790800.0
2009-11-24 14:50:00,17.47,17.48,17.46,17.48,867200.0,14.0035,14.0115,13.9955,14.0115,867200.0
2009-11-24 15:00:00,17.48,17.48,17.46,17.48,845600.0,14.0115,14.0115,13.9955,14.0115,845600.0
2009-11-24 15:10:00,17.47,17.48,17.43,17.43,1084600.0,14.0035,14.0115,13.9714,13.9714,1084600.0
2009-11-24 15:20:00,17.43,17.45,17.42,17.45,1010000.0,13.9714,13.9875,13.9634,13.9875,1010000.0
2009-11-24 15:30:00,17.45,17.46,17.43,17.45,1226000.0,13.9875,13.9955,13.9714,13.9875,1226000.0
2009-11-24 15:40:00,17.45,17.45,17.43,17.44,1192000.0,13.9875,13.9875,13.9714,13.9794,1192000.0
2009-11-24 15:50:00,17.44,17.46,17.43,17.46,2358800.0,13.9794,13.9955,13.9714,13.9955,2358800.0
2009-11-25 09:30:00,17.56,17.61,17.55,17.61,943400.0,14.0756,14.1157,14.0676,14.1157,943400.0
2009-11-25 09:40:00,17.61,17.62,17.57,17.58,833200.0,14.1157,14.1237,14.0837,14.0917,833200.0
2009-11-25 09:50:00,17.59,17.63,17.56,17.61,417200.0,14.0997,14.1317,14.0756,14.1157,417200.0
2009-11-25 10:00:00,17.61,17.68,17.61,17.65,1452400.0,14.1157,14.1718,14.1157,14.1478,1452400.0
2009-11-25 10:10:00,17.66,17.69,17.64,17.67,467400.0,14.1558,14.1798,14.1398,14.1638,467400.0
2009-11-25 10:20:00,17.67,17.7,17.64,17.68,908400.0,14.1638,14.1879,14.1398,14.1718,908400.0
2009-11-25 10:30:00,17.68,17.71,17.67,17.7,581000.0,14.1718,14.1959,14.1638,14.1879,581000.0
2009-11-25 10:40:00,17.7,17.75,17.7,17.73,946200.0,14.1879,14.2279,14.1879,14.2119,946200.0
2009-11-25 10:50:00,17.74,17.75,17.73,17.73,645000.0,14.2199,14.2279,14.2119,14.2119,645000.0
2009-11-25 11:00:00,17.73,17.75,17.73,17.75,275800.0,14.2119,14.2279,14.2119,14.2279,275800.0
2009-11-25 11:10:00,17.75,17.78,17.74,17.78,444000.0,14.2279,14.252,14.2199,14.252,444000.0
2009-11-25 11:20:00,17.78,17.78,17.76,17.78,682200.0,14.252,14.252,14.236,14.252,682200.0
2009-11-25 11:30:00,17.78,17.78,17.76,17.78,308200.0,14.252,14.252,14.236,14.252,308200.0
2009-11-25 11:40:00,17.78,17.78,17.77,17.77,270600.0,14.252,14.252,14.244,14.244,270600.0
2009-11-25 11:50:00,17.77,17.78,17.76,17.77,604600.0,14.244,14.252,14.236,14.244,604600.0
2009-11-25 12:00:00,17.77,17.77,17.73,17.74,330200.0,14.244,14.244,14.2119,14.2199,330200.0
2009-11-25 12:10:00,17.74,17.75,17.73,17.74,144800.0,14.2199,14.2279,14.2119,14.2199,144800.0
2009-11-25 12:20:00,17.74,17.75,17.74,17.75,284000.0,14.2199,14.2279,14.2199,14.2279,284000.0
2009-11-25 12:30:00,17.75,17.75,17.72,17.72,458600.0,14.2279,14.2279,14.2039,14.2039,458600.0
2009-11-25 12:40:00,17.72,17.75,17.72,17.74,313000.0,14.2039,14.2279,14.2039,14.2199,313000.0
2009-11-25 12:50:00,17.75,17.76,17.74,17.75,243800.0,14.2279,14.236,14.2199,14.2279,243800.0
2009-11-25 13:00:00,17.75,17.77,17.75,17.76,265800.0,14.2279,14.244,14.2279,14.236,265800.0
2009-11-25 13:10:00,17.76,17.78,17.75,17.76,282200.0,14.236,14.252,14.2279,14.236,282200.0
2009-11-25 13:20:00,17.76,17.78,17.75,17.78,485200.0,14.236,14.252,14.2279,14.252,485200.0
2009-11-25 13:30:00,17.77,17.78,17.76,17.77,275800.0,14.244,14.252,14.236,14.244,275800.0
2009-11-25 13:40:00,17.76,17.78,17.76,17.78,546000.0,14.236,14.252,14.236,14.252,546000.0
2009-11-25 13:50:00,17.78,17.78,17.76,17.78,469600.0,14.252,14.252,14.236,14.252,469600.0
2009-11-25 14:00:00,17.77,17.78,17.77,17.77,233800.0,14.244,14.252,14.244,14.244,233800.0
2009-11-25 14:10:00,17.77,17.78,17.76,17.78,453000.0,14.244,14.252,14.236,14.252,453000.0
2009-11-25 14:20:00,17.78,17.79,17.78,17.79,466600.0,14.252,14.26,14.252,14.26,466600.0
2009-11-25 14:30:00,17.79,17.8,17.79,17.79,189200.0,14.26,14.268,14.26,14.26,189200.0
2009-11-25 14:40:00,17.79,17.83,17.79,17.82,292400.0,14.26,14.2921,14.26,14.284,292400.0
2009-11-25 14:50:00,17.82,17.83,17.8,17.8,652000.0,14.284,14.2921,14.268,14.268,652000.0
2009-11-25 15:00:00,17.8,17.81,17.79,17.81,352200.0,14.268,14.276,14.26,14.276,352200.0
2009-11-25 15:10:00,17.81,17.83,17.81,17.83,430200.0,14.276,14.2921,14.276,14.2921,430200.0
2009-11-25 15:20:00,17.83,17.84,17.82,17.83,742600.0,14.2921,14.3001,14.284,14.2921,742600.0
2009-11-25 15:30:00,17.83,17.85,17.82,17.83,857200.0,14.2921,14.3081,14.284,14.2921,857200.0
2009-11-25 15:40:00,17.82,17.84,17.81,17.82,990400.0,14.284,14.3001,14.276,14.284,990400.0
2009-11-25 15:50:00,17.82,17.85,17.82,17.83,2285000.0,14.284,14.3081,14.284,14.2921,2285000.0
2009-11-27 09:30:00,17.49,17.49,17.27,17.45,1744000.0,14.0195,14.0195,13.8432,13.9875,1744000.0
2009-11-27 09:40:00,17.45,17.55,17.44,17.49,2213800.0,13.9875,14.0676,13.9794,14.0195,2213800.0
2009-11-27 09:50:00,17.48,17.53,17.45,17.5,1854800.0,14.0115,14.0516,13.9875,14.0275,1854800.0
2009-11-27 10:00:00,17.49,17.6,17.48,17.5,949000.0,14.0195,14.1077,14.0115,14.0275,949000.0
2009-11-27 10:10:00,17.5,17.57,17.5,17.56,471800.0,14.0275,14.0837,14.0275,14.0756,471800.0
2009-11-27 10:20:00,17.56,17.6,17.54,17.59,458600.0,14.0756,14.1077,14.0596,14.0997,458600.0
2009-11-27 10:30:00,17.59,17.63,17.57,17.59,733600.0,14.0997,14.1317,14.0837,14.0997,733600.0
2009-11-27 10:40:00,17.6,17.64,17.58,17.64,629600.0,14.1077,14.1398,14.0917,14.1398,629600.0
2009-11-27 10:50:00,17.64,17.69,17.63,17.67,704400.0,14.1398,14.1798,14.1317,14.1638,704400.0
2009-11-27 11:00:00,17.67,17.74,17.66,17.73,972400.0,14.1638,14.2199,14.1558,14.2119,972400.0
2009-11-27 11:10:00,17.73,17.74,17.68,17.68,476800.0,14.2119,14.2199,14.1718,14.1718,476800.0
2009-11-27 11:20:00,17.68,17.68,17.6,17.6,895200.0,14.1718,14.1718,14.1077,14.1077,895200.0
2009-11-27 11:30:00,17.6,17.61,17.57,17.6,551000.0,14.1077,14.1157,14.0837,14.1077,551000.0
2009-11-27 11:40:00,17.61,17.62,17.59,17.59,587600.0,14.1157,14.1237,14.0997,14.0997,587600.0
2009-11-27 11:50:00,17.6,17.61,17.55,17.57,590600.0,14.1077,14.1157,14.0676,14.0837,590600.0
2009-11-27 12:00:00,17.56,17.58,17.55,17.57,296000.0,14.0756,14.0917,14.0676,14.0837,296000.0
2009-11-27 12:10:00,17.57,17.59,17.57,17.57,82800.0,14.0837,14.0997,14.0837,14.0837,82800.0
2009-11-27 12:20:00,17.57,17.58,17.54,17.56,338000.0,14.0837,14.0917,14.0596,14.0756,338000.0
2009-11-27 12:30:00,17.56,17.58,17.56,17.58,434800.0,14.0756,14.0917,14.0756,14.0917,434800.0
2009-11-27 12:40:00,17.58,17.6,17.57,17.59,615200.0,14.0917,14.1077,14.0837,14.0997,615200.0
2009-11-27 12:50:00,17.59,17.59,17.5,17.51,1123400.0,14.0997,14.0997,14.0275,14.0356,1123400.0
2009-11-27 13:00:00,17.53,17.65,17.49,17.65,8000.0,14.0516,14.1478,14.0195,14.1478,8000.0
2009-11-27 13:10:00,17.48,17.48,17.48,17.48,400.0,14.0115,14.0115,14.0115,14.0115,400.0
2009-11-27 13:20:00,17.48,17.48,17.48,17.48,0.0,14.0115,14.0115,14.0115,14.0115,0.0
2009-11-27 13:30:00,17.48,17.48,17.48,17.48,0.0,14.0115,14.0115,14.0115,14.0115,0.0
2009-11-27 13:40:00,17.64,17.64,17.64,17.64,400.0,14.1398,14.1398,14.1398,14.1398,400.0
2009-11-27 13:50:00,17.64,17.64,17.64,17.64,0.0,14.1398,14.1398,14.1398,14.1398,0.0
2009-11-27 14:00:00,17.64,17.64,17.64,17.64,0.0,14.1398,14.1398,14.1398,14.1398,0.0
2009-11-27 14:10:00,17.64,17.64,17.64,17.64,0.0,14.1398,14.1398,14.1398,14.1398,0.0
2009-11-27 14:20:00,17.64,17.64,17.64,17.64,0.0,14.1398,14.1398,14.1398,14.1398,0.0
2009-11-27 14:30:00,17.64,17.64,17.64,17.64,0.0,14.1398,14.1398,14.1398,14.1398,0.0
2009-11-27 14:40:00,17.64,17.64,17.64,17.64,0.0,14.1398,14.1398,14.1398,14.1398,0.0
2009-11-27 14:50:00,17.64,17.64,17.64,17.64,0.0,14.1398,14.1398,14.1398,14.1398,0.0
2009-11-27 15:00:00,17.64,17.64,17.64,17.64,0.0,14.1398,14.1398,14.1398,14.1398,0.0
2009-11-27 15:10:00,17.64,17.64,17.64,17.64,0.0,14.1398,14.1398,14.1398,14.1398,0.0
2009-11-27 15:20:00,17.64,17.64,17.64,17.64,0.0,14.1398,14.1398,14.1398,14.1398,0.0
2009-11-27 15:30:00,17.64,17.64,17.64,17.64,0.0,14.1398,14.1398,14.1398,14.1398,0.0
2009-11-27 15:40:00,17.64,17.64,17.64,17.64,0.0,14.1398,14.1398,14.1398,14.1398,0.0
2009-11-27 15:50:00,17.64,17.64,17.64,17.64,0.0,14.1398,14.1398,14.1398,14.1398,0.0
2009-11-30 09:30:00,17.46,17.52,17.35,17.44,1222600.0,13.9955,14.0436,13.9073,13.9794,1222600.0
2009-11-30 09:40:00,17.43,17.48,17.33,17.36,3161800.0,13.9714,14.0115,13.8913,13.9153,3161800.0
2009-11-30 09:50:00,17.36,17.37,17.29,17.37,1693600.0,13.9153,13.9233,13.8592,13.9233,1693600.0
2009-11-30 10:00:00,17.37,17.5,17.37,17.49,1344000.0,13.9233,14.0275,13.9233,14.0195,1344000.0
2009-11-30 10:10:00,17.49,17.5,17.43,17.46,457600.0,14.0195,14.0275,13.9714,13.9955,457600.0
2009-11-30 10:20:00,17.46,17.5,17.44,17.47,353800.0,13.9955,14.0275,13.9794,14.0035,353800.0
2009-11-30 10:30:00,17.48,17.5,17.44,17.45,411000.0,14.0115,14.0275,13.9794,13.9875,411000.0
2009-11-30 10:40:00,17.45,17.45,17.38,17.4,690800.0,13.9875,13.9875,13.9314,13.9474,690800.0
2009-11-30 10:50:00,17.4,17.4,17.33,17.36,439800.0,13.9474,13.9474,13.8913,13.9153,439800.0
2009-11-30 11:00:00,17.35,17.35,17.27,17.27,1017800.0,13.9073,13.9073,13.8432,13.8432,1017800.0
2009-11-30 11:10:00,17.27,17.28,17.16,17.17,2220000.0,13.8432,13.8512,13.755,13.763,2220000.0
2009-11-30 11:20:00,17.17,17.21,17.15,17.15,1518200.0,13.763,13.7951,13.747,13.747,1518200.0
2009-11-30 11:30:00,17.16,17.16,17.08,17.09,2372800.0,13.755,13.755,13.6909,13.6989,2372800.0
2009-11-30 11:40:00,17.1,17.11,17.07,17.08,1670800.0,13.7069,13.7149,13.6829,13.6909,1670800.0
2009-11-30 11:50:00,17.08,17.1,17.05,17.08,1271800.0,13.6909,13.7069,13.6668,13.6909,1271800.0
2009-11-30 12:00:00,17.08,17.11,17.08,17.1,572600.0,13.6909,13.7149,13.6909,13.7069,572600.0
2009-11-30 12:10:00,17.1,17.17,17.1,17.15,686000.0,13.7069,13.763,13.7069,13.747,686000.0
2009-11-30 12:20:00,17.15,17.15,17.11,17.13,597000.0,13.747,13.747,13.7149,13.731,597000.0
2009-11-30 12:30:00,17.12,17.13,17.08,17.08,1096400.0,13.7229,13.731,13.6909,13.6909,1096400.0
2009-11-30 12:40:00,17.09,17.11,17.08,17.11,415800.0,13.6989,13.7149,13.6909,13.7149,415800.0
2009-11-30 12:50:00,17.11,17.12,17.09,17.1,271400.0,13.7149,13.7229,13.6989,13.7069,271400.0
2009-11-30 13:00:00,17.1,17.11,17.09,17.1,576000.0,13.7069,13.7149,13.6989,13.7069,576000.0
2009-11-30 13:10:00,17.1,17.13,17.09,17.13,491400.0,13.7069,13.731,13.6989,13.731,491400.0
2009-11-30 13:20:00,17.13,17.16,17.12,17.16,452000.0,13.731,13.755,13.7229,13.755,452000.0
2009-11-30 13:30:00,17.16,17.18,17.14,17.16,450400.0,13.755,13.771,13.739,13.755,450400.0
2009-11-30 13:40:00,17.16,17.19,17.12,17.19,689000.0,13.755,13.7791,13.7229,13.7791,689000.0
2009-11-30 13:50:00,17.19,17.21,17.18,17.18,827200.0,13.7791,13.7951,13.771,13.771,827200.0
2009-11-30 14:00:00,17.18,17.18,17.16,17.17,497600.0,13.771,13.771,13.755,13.763,497600.0
2009-11-30 14:10:00,17.17,17.18,17.16,17.18,206000.0,13.763,13.771,13.755,13.771,206000.0
2009-11-30 14:20:00,17.18,17.18,17.16,17.17,266600.0,13.771,13.771,13.755,13.763,266600.0
2009-11-30 14:30:00,17.18,17.19,17.17,17.19,129800.0,13.771,13.7791,13.763,13.7791,129800.0
2009-11-30 14:40:00,17.19,17.19,17.17,17.19,396200.0,13.7791,13.7791,13.763,13.7791,396200.0
2009-11-30 14:50:00,17.19,17.21,17.18,17.2,1052800.0,13.7791,13.7951,13.771,13.7871,1052800.0
2009-11-30 15:00:00,17.2,17.24,17.2,17.23,822400.0,13.7871,13.8191,13.7871,13.8111,822400.0
2009-11-30 15:10:00,17.23,17.25,17.21,17.25,2066600.0,13.8111,13.8271,13.7951,13.8271,2066600.0
2009-11-30 15:20:00,17.25,17.26,17.22,17.25,626200.0,13.8271,13.8352,13.8031,13.8271,626200.0
2009-11-30 15:30:00,17.25,17.3,17.25,17.3,490400.0,13.8271,13.8672,13.8271,13.8672,490400.0
2009-11-30 15:40:00,17.3,17.3,17.27,17.3,619400.0,13.8672,13.8672,13.8432,13.8672,619400.0
2009-11-30 15:50:00,17.3,17.34,17.3,17.31,1887800.0,13.8672,13.8993,13.8672,13.8752,1887800.0
2009-12-01 09:30:00,17.4,17.61,17.4,17.6,831000.0,13.9474,14.1157,13.9474,14.1077,831000.0
2009-12-01 09:40:00,17.6,17.62,17.53,17.55,965800.0,14.1077,14.1237,14.0516,14.0676,965800.0
2009-12-01 09:50:00,17.56,17.56,17.47,17.49,474600.0,14.0756,14.0756,14.0035,14.0195,474600.0
2009-12-01 10:00:00,17.48,17.53,17.39,17.43,1396600.0,14.0115,14.0516,13.9394,13.9714,1396600.0
2009-12-01 10:10:00,17.43,17.48,17.38,17.48,632400.0,13.9714,14.0115,13.9314,14.0115,632400.0
2009-12-01 10:20:00,17.47,17.54,17.43,17.54,564400.0,14.0035,14.0596,13.9714,14.0596,564400.0
2009-12-01 10:30:00,17.54,17.58,17.52,17.52,499600.0,14.0596,14.0917,14.0436,14.0436,499600.0
2009-12-01 10:40:00,17.51,17.53,17.49,17.5,564800.0,14.0356,14.0516,14.0195,14.0275,564800.0
2009-12-01 10:50:00,17.5,17.53,17.5,17.53,97000.0,14.0275,14.0516,14.0275,14.0516,97000.0
2009-12-01 11:00:00,17.53,17.55,17.5,17.52,270600.0,14.0516,14.0676,14.0275,14.0436,270600.0
2009-12-01 11:10:00,17.52,17.54,17.5,17.54,263200.0,14.0436,14.0596,14.0275,14.0596,263200.0
2009-12-01 11:20:00,17.54,17.57,17.53,17.55,552600.0,14.0596,14.0837,14.0516,14.0676,552600.0
2009-12-01 11:30:00,17.54,17.57,17.54,17.56,174800.0,14.0596,14.0837,14.0596,14.0756,174800.0
2009-12-01 11:40:00,17.56,17.58,17.55,17.55,628200.0,14.0756,14.0917,14.0676,14.0676,628200.0
2009-12-01 11:50:00,17.55,17.57,17.54,17.54,295400.0,14.0676,14.0837,14.0596,14.0596,295400.0
2009-12-01 12:00:00,17.55,17.58,17.54,17.56,504400.0,14.0676,14.0917,14.0596,14.0756,504400.0
2009-12-01 12:10:00,17.56,17.58,17.56,17.58,158600.0,14.0756,14.0917,14.0756,14.0917,158600.0
2009-12-01 12:20:00,17.58,17.58,17.55,17.56,192400.0,14.0917,14.0917,14.0676,14.0756,192400.0
2009-12-01 12:30:00,17.56,17.59,17.55,17.58,307600.0,14.0756,14.0997,14.0676,14.0917,307600.0
2009-12-01 12:40:00,17.57,17.59,17.56,17.57,151600.0,14.0837,14.0997,14.0756,14.0837,151600.0
2009-12-01 12:50:00,17.57,17.59,17.57,17.58,150200.0,14.0837,14.0997,14.0837,14.0917,150200.0
2009-12-01 13:00:00,17.58,17.58,17.57,17.58,121600.0,14.0917,14.0917,14.0837,14.0917,121600.0
2009-12-01 13:10:00,17.58,17.61,17.58,17.61,138200.0,14.0917,14.1157,14.0917,14.1157,138200.0
2009-12-01 13:20:00,17.61,17.63,17.6,17.61,281400.0,14.1157,14.1317,14.1077,14.1157,281400.0
2009-12-01 13:30:00,17.61,17.66,17.61,17.65,724400.0,14.1157,14.1558,14.1157,14.1478,724400.0
2009-12-01 13:40:00,17.65,17.65,17.64,17.65,254400.0,14.1478,14.1478,14.1398,14.1478,254400.0
2009-12-01 13:50:00,17.65,17.67,17.65,17.67,637000.0,14.1478,14.1638,14.1478,14.1638,637000.0
2009-12-01 14:00:00,17.67,17.68,17.67,17.67,301200.0,14.1638,14.1718,14.1638,14.1638,301200.0
2009-12-01 14:10:00,17.67,17.67,17.66,17.67,562000.0,14.1638,14.1638,14.1558,14.1638,562000.0
2009-12-01 14:20:00,17.67,17.7,17.66,17.7,941200.0,14.1638,14.1879,14.1558,14.1879,941200.0
2009-12-01 14:30:00,17.7,17.73,17.7,17.72,1838800.0,14.1879,14.2119,14.1879,14.2039,1838800.0
2009-12-01 14:40:00,17.72,17.73,17.68,17.7,909800.0,14.2039,14.2119,14.1718,14.1879,909800.0
2009-12-01 14:50:00,17.7,17.7,17.64,17.66,838000.0,14.1879,14.1879,14.1398,14.1558,838000.0
2009-12-01 15:00:00,17.66,17.66,17.63,17.65,743600.0,14.1558,14.1558,14.1317,14.1478,743600.0
2009-12-01 15:10:00,17.65,17.66,17.64,17.64,326200.0,14.1478,14.1558,14.1398,14.1398,326200.0
2009-12-01 15:20:00,17.63,17.64,17.62,17.62,395600.0,14.1317,14.1398,14.1237,14.1237,395600.0
2009-12-01 15:30:00,17.62,17.63,17.58,17.59,684600.0,14.1237,14.1317,14.0917,14.0997,684600.0
2009-12-01 15:40:00,17.59,17.61,17.58,17.61,1190400.0,14.0997,14.1157,14.0917,14.1157,1190400.0
2009-12-01 15:50:00,17.61,17.61,17.58,17.6,1936400.0,14.1157,14.1157,14.0917,14.1077,1936400.0
2009-12-02 09:30:00,17.6,17.73,17.56,17.68,1071000.0,14.1077,14.2119,14.0756,14.1718,1071000.0
2009-12-02 09:40:00,17.68,17.73,17.6,17.67,1068200.0,14.1718,14.2119,14.1077,14.1638,1068200.0
2009-12-02 09:50:00,17.66,17.69,17.63,17.65,773800.0,14.1558,14.1798,14.1317,14.1478,773800.0
2009-12-02 10:00:00,17.65,17.75,17.65,17.75,705600.0,14.1478,14.2279,14.1478,14.2279,705600.0
2009-12-02 10:10:00,17.75,17.83,17.75,17.81,868600.0,14.2279,14.2921,14.2279,14.276,868600.0
2009-12-02 10:20:00,17.81,17.82,17.78,17.82,479400.0,14.276,14.284,14.252,14.284,479400.0
2009-12-02 10:30:00,17.81,17.83,17.79,17.82,497600.0,14.276,14.2921,14.26,14.284,497600.0
2009-12-02 10:40:00,17.82,17.83,17.8,17.83,555000.0,14.284,14.2921,14.268,14.2921,555000.0
2009-12-02 10:50:00,17.83,17.87,17.82,17.86,353200.0,14.2921,14.3241,14.284,14.3161,353200.0
2009-12-02 11:00:00,17.86,17.86,17.78,17.8,519400.0,14.3161,14.3161,14.252,14.268,519400.0
2009-12-02 11:10:00,17.81,17.81,17.7,17.73,467800.0,14.276,14.276,14.1879,14.2119,467800.0
2009-12-02 11:20:00,17.73,17.77,17.7,17.76,451000.0,14.2119,14.244,14.1879,14.236,451000.0
2009-12-02 11:30:00,17.76,17.79,17.75,17.79,166600.0,14.236,14.26,14.2279,14.26,166600.0
2009-12-02 11:40:00,17.78,17.81,17.77,17.77,261800.0,14.252,14.276,14.244,14.244,261800.0
2009-12-02 11:50:00,17.77,17.78,17.75,17.77,336600.0,14.244,14.252,14.2279,14.244,336600.0
2009-12-02 12:00:00,17.76,17.77,17.73,17.73,128600.0,14.236,14.244,14.2119,14.2119,128600.0
2009-12-02 12:10:00,17.73,17.74,17.65,17.65,558400.0,14.2119,14.2199,14.1478,14.1478,558400.0
2009-12-02 12:20:00,17.65,17.65,17.58,17.63,665600.0,14.1478,14.1478,14.0917,14.1317,665600.0
2009-12-02 12:30:00,17.63,17.66,17.63,17.66,267600.0,14.1317,14.1558,14.1317,14.1558,267600.0
2009-12-02 12:40:00,17.66,17.66,17.64,17.66,240400.0,14.1558,14.1558,14.1398,14.1558,240400.0
2009-12-02 12:50:00,17.66,17.68,17.65,17.68,199200.0,14.1558,14.1718,14.1478,14.1718,199200.0
2009-12-02 13:00:00,17.68,17.68,17.65,17.68,254400.0,14.1718,14.1718,14.1478,14.1718,254400.0
2009-12-02 13:10:00,17.68,17.7,17.68,17.68,140000.0,14.1718,14.1879,14.1718,14.1718,140000.0
2009-12-02 13:20:00,17.68,17.68,17.64,17.65,174400.0,14.1718,14.1718,14.1398,14.1478,174400.0
2009-12-02 13:30:00,17.65,17.66,17.64,17.64,192400.0,14.1478,14.1558,14.1398,14.1398,192400.0
2009-12-02 13:40:00,17.64,17.68,17.64,17.67,396400.0,14.1398,14.1718,14.1398,14.1638,396400.0
2009-12-02 13:50:00,17.68,17.69,17.67,17.67,205200.0,14.1718,14.1798,14.1638,14.1638,205200.0
2009-12-02 14:00:00,17.68,17.71,17.65,17.68,442200.0,14.1718,14.1959,14.1478,14.1718,442200.0
2009-12-02 14:10:00,17.67,17.7,17.63,17.64,201800.0,14.1638,14.1879,14.1317,14.1398,201800.0
2009-12-02 14:20:00,17.64,17.68,17.63,17.67,498200.0,14.1398,14.1718,14.1317,14.1638,498200.0
2009-12-02 14:30:00,17.67,17.69,17.65,17.68,221800.0,14.1638,14.1798,14.1478,14.1718,221800.0
2009-12-02 14:40:00,17.68,17.68,17.66,17.68,141400.0,14.1718,14.1718,14.1558,14.1718,141400.0
2009-12-02 14:50:00,17.68,17.69,17.67,17.67,213600.0,14.1718,14.1798,14.1638,14.1638,213600.0
2009-12-02 15:00:00,17.68,17.68,17.66,17.67,679800.0,14.1718,14.1718,14.1558,14.1638,679800.0
2009-12-02 15:10:00,17.67,17.67,17.61,17.63,1128200.0,14.1638,14.1638,14.1157,14.1317,1128200.0
2009-12-02 15:20:00,17.63,17.66,17.63,17.65,282000.0,14.1317,14.1558,14.1317,14.1478,282000.0
2009-12-02 15:30:00,17.65,17.66,17.63,17.65,935400.0,14.1478,14.1558,14.1317,14.1478,935400.0
2009-12-02 15:40:00,17.65,17.67,17.64,17.67,1424400.0,14.1478,14.1638,14.1398,14.1638,1424400.0
2009-12-02 15:50:00,17.67,17.67,17.64,17.65,1521800.0,14.1638,14.1638,14.1398,14.1478,1521800.0
2009-12-03 09:30:00,17.47,17.57,17.46,17.55,2278600.0,14.0035,14.0837,13.9955,14.0676,2278600.0
2009-12-03 09:40:00,17.55,17.68,17.55,17.65,1284200.0,14.0676,14.1718,14.0676,14.1478,1284200.0
2009-12-03 09:50:00,17.65,17.65,17.54,17.56,1469800.0,14.1478,14.1478,14.0596,14.0756,1469800.0
2009-12-03 10:00:00,17.55,17.55,17.46,17.53,4153800.0,14.0676,14.0676,13.9955,14.0516,4153800.0
2009-12-03 10:10:00,17.53,17.54,17.43,17.45,2513000.0,14.0516,14.0596,13.9714,13.9875,2513000.0
2009-12-03 10:20:00,17.44,17.47,17.42,17.46,1165400.0,13.9794,14.0035,13.9634,13.9955,1165400.0
2009-12-03 10:30:00,17.46,17.46,17.38,17.39,1225800.0,13.9955,13.9955,13.9314,13.9394,1225800.0
2009-12-03 10:40:00,17.39,17.48,17.37,17.47,2557800.0,13.9394,14.0115,13.9233,14.0035,2557800.0
2009-12-03 10:50:00,17.47,17.47,17.41,17.43,1486000.0,14.0035,14.0035,13.9554,13.9714,1486000.0
2009-12-03 11:00:00,17.43,17.46,17.43,17.45,404600.0,13.9714,13.9955,13.9714,13.9875,404600.0
2009-12-03 11:10:00,17.45,17.47,17.43,17.43,420000.0,13.9875,14.0035,13.9714,13.9714,420000.0
2009-12-03 11:20:00,17.43,17.47,17.42,17.45,797600.0,13.9714,14.0035,13.9634,13.9875,797600.0
2009-12-03 11:30:00,17.45,17.47,17.42,17.42,386200.0,13.9875,14.0035,13.9634,13.9634,386200.0
2009-12-03 11:40:00,17.42,17.43,17.41,17.42,291000.0,13.9634,13.9714,13.9554,13.9634,291000.0
2009-12-03 11:50:00,17.42,17.45,17.42,17.43,186600.0,13.9634,13.9875,13.9634,13.9714,186600.0
2009-12-03 12:00:00,17.43,17.45,17.43,17.44,342200.0,13.9714,13.9875,13.9714,13.9794,342200.0
2009-12-03 12:10:00,17.45,17.48,17.44,17.48,338600.0,13.9875,14.0115,13.9794,14.0115,338600.0
2009-12-03 12:20:00,17.48,17.49,17.45,17.46,415600.0,14.0115,14.0195,13.9875,13.9955,415600.0
2009-12-03 12:30:00,17.46,17.48,17.44,17.46,275400.0,13.9955,14.0115,13.9794,13.9955,275400.0
2009-12-03 12:40:00,17.46,17.47,17.46,17.47,112000.0,13.9955,14.0035,13.9955,14.0035,112000.0
2009-12-03 12:50:00,17.48,17.48,17.46,17.48,260600.0,14.0115,14.0115,13.9955,14.0115,260600.0
2009-12-03 13:00:00,17.48,17.48,17.45,17.45,341400.0,14.0115,14.0115,13.9875,13.9875,341400.0
2009-12-03 13:10:00,17.45,17.48,17.43,17.48,296800.0,13.9875,14.0115,13.9714,14.0115,296800.0
2009-12-03 13:20:00,17.48,17.49,17.46,17.49,148600.0,14.0115,14.0195,13.9955,14.0195,148600.0
2009-12-03 13:30:00,17.49,17.5,17.48,17.5,245800.0,14.0195,14.0275,14.0115,14.0275,245800.0
2009-12-03 13:40:00,17.5,17.52,17.5,17.52,243600.0,14.0275,14.0436,14.0275,14.0436,243600.0
2009-12-03 13:50:00,17.52,17.53,17.5,17.51,198000.0,14.0436,14.0516,14.0275,14.0356,198000.0
2009-12-03 14:00:00,17.51,17.53,17.49,17.51,336000.0,14.0356,14.0516,14.0195,14.0356,336000.0
2009-12-03 14:10:00,17.51,17.51,17.44,17.45,493800.0,14.0356,14.0356,13.9794,13.9875,493800.0
2009-12-03 14:20:00,17.45,17.46,17.43,17.43,1349400.0,13.9875,13.9955,13.9714,13.9714,1349400.0
2009-12-03 14:30:00,17.43,17.46,17.43,17.46,335800.0,13.9714,13.9955,13.9714,13.9955,335800.0
2009-12-03 14:40:00,17.46,17.47,17.46,17.47,472200.0,13.9955,14.0035,13.9955,14.0035,472200.0
2009-12-03 14:50:00,17.47,17.48,17.43,17.45,937400.0,14.0035,14.0115,13.9714,13.9875,937400.0
2009-12-03 15:00:00,17.45,17.48,17.45,17.48,156600.0,13.9875,14.0115,13.9875,14.0115,156600.0
2009-12-03 15:10:00,17.48,17.5,17.47,17.49,253800.0,14.0115,14.0275,14.0035,14.0195,253800.0
2009-12-03 15:20:00,17.49,17.49,17.44,17.44,949400.0,14.0195,14.0195,13.9794,13.9794,949400.0
2009-12-03 15:30:00,17.44,17.46,17.41,17.41,793600.0,13.9794,13.9955,13.9554,13.9554,793600.0
2009-12-03 15:40:00,17.41,17.42,17.33,17.33,1623200.0,13.9554,13.9634,13.8913,13.8913,1623200.0
2009-12-03 15:50:00,17.34,17.34,17.29,17.31,2613000.0,13.8993,13.8993,13.8592,13.8752,2613000.0
2009-12-04 09:30:00,17.64,17.66,17.58,17.63,1225200.0,14.1398,14.1558,14.0917,14.1317,1225200.0
2009-12-04 09:40:00,17.64,17.84,17.63,17.83,4541200.0,14.1398,14.3001,14.1317,14.2921,4541200.0
2009-12-04 09:50:00,17.84,17.84,17.73,17.75,1162200.0,14.3001,14.3001,14.2119,14.2279,1162200.0
2009-12-04 10:00:00,17.75,17.78,17.71,17.75,1504400.0,14.2279,14.252,14.1959,14.2279,1504400.0
2009-12-04 10:10:00,17.75,17.77,17.71,17.72,1326800.0,14.2279,14.244,14.1959,14.2039,1326800.0
2009-12-04 10:20:00,17.72,17.73,17.69,17.71,842400.0,14.2039,14.2119,14.1798,14.1959,842400.0
2009-12-04 10:30:00,17.71,17.74,17.7,17.73,859000.0,14.1959,14.2199,14.1879,14.2119,859000.0
2009-12-04 10:40:00,17.73,17.74,17.69,17.72,664600.0,14.2119,14.2199,14.1798,14.2039,664600.0
2009-12-04 10:50:00,17.72,17.74,17.66,17.66,1380800.0,14.2039,14.2199,14.1558,14.1558,1380800.0
2009-12-04 11:00:00,17.66,17.66,17.61,17.64,851600.0,14.1558,14.1558,14.1157,14.1398,851600.0
2009-12-04 11:10:00,17.64,17.65,17.59,17.6,492000.0,14.1398,14.1478,14.0997,14.1077,492000.0
2009-12-04 11:20:00,17.6,17.6,17.48,17.49,1044800.0,14.1077,14.1077,14.0115,14.0195,1044800.0
2009-12-04 11:30:00,17.49,17.5,17.42,17.44,1139000.0,14.0195,14.0275,13.9634,13.9794,1139000.0
2009-12-04 11:40:00,17.44,17.44,17.25,17.35,1833400.0,13.9794,13.9794,13.8271,13.9073,1833400.0
2009-12-04 11:50:00,17.35,17.42,17.32,17.41,2906800.0,13.9073,13.9634,13.8833,13.9554,2906800.0
2009-12-04 12:00:00,17.41,17.42,17.38,17.4,681400.0,13.9554,13.9634,13.9314,13.9474,681400.0
2009-12-04 12:10:00,17.4,17.42,17.38,17.39,563200.0,13.9474,13.9634,13.9314,13.9394,563200.0
2009-12-04 12:20:00,17.39,17.4,17.36,17.39,508000.0,13.9394,13.9474,13.9153,13.9394,508000.0
2009-12-04 12:30:00,17.38,17.47,17.38,17.46,783000.0,13.9314,14.0035,13.9314,13.9955,783000.0
2009-12-04 12:40:00,17.46,17.5,17.44,17.45,378400.0,13.9955,14.0275,13.9794,13.9875,378400.0
2009-12-04 12:50:00,17.45,17.52,17.45,17.5,266200.0,13.9875,14.0436,13.9875,14.0275,266200.0
2009-12-04 13:00:00,17.5,17.54,17.5,17.53,290000.0,14.0275,14.0596,14.0275,14.0516,290000.0
2009-12-04 13:10:00,17.52,17.54,17.48,17.49,173000.0,14.0436,14.0596,14.0115,14.0195,173000.0
2009-12-04 13:20:00,17.49,17.49,17.43,17.44,181600.0,14.0195,14.0195,13.9714,13.9794,181600.0
2009-12-04 13:30:00,17.44,17.47,17.4,17.41,579000.0,13.9794,14.0035,13.9474,13.9554,579000.0
2009-12-04 13:40:00,17.41,17.49,17.41,17.46,799000.0,13.9554,14.0195,13.9554,13.9955,799000.0
2009-12-04 13:50:00,17.45,17.45,17.38,17.39,371400.0,13.9875,13.9875,13.9314,13.9394,371400.0
2009-12-04 14:00:00,17.39,17.42,17.36,17.36,168800.0,13.9394,13.9634,13.9153,13.9153,168800.0
2009-12-04 14:10:00,17.36,17.41,17.35,17.38,230800.0,13.9153,13.9554,13.9073,13.9314,230800.0
2009-12-04 14:20:00,17.38,17.39,17.35,17.38,270000.0,13.9314,13.9394,13.9073,13.9314,270000.0
2009-12-04 14:30:00,17.39,17.45,17.38,17.44,739600.0,13.9394,13.9875,13.9314,13.9794,739600.0
2009-12-04 14:40:00,17.43,17.44,17.4,17.4,133200.0,13.9714,13.9794,13.9474,13.9474,133200.0
2009-12-04 14:50:00,17.4,17.47,17.38,17.45,330000.0,13.9474,14.0035,13.9314,13.9875,330000.0
2009-12-04 15:00:00,17.45,17.5,17.42,17.49,767600.0,13.9875,14.0275,13.9634,14.0195,767600.0
2009-12-04 15:10:00,17.48,17.5,17.47,17.49,687000.0,14.0115,14.0275,14.0035,14.0195,687000.0
2009-12-04 15:20:00,17.49,17.56,17.49,17.5,1291600.0,14.0195,14.0756,14.0195,14.0275,1291600.0
2009-12-04 15:30:00,17.51,17.55,17.48,17.49,1072600.0,14.0356,14.0676,14.0115,14.0195,1072600.0
2009-12-04 15:40:00,17.49,17.55,17.46,17.53,978400.0,14.0195,14.0676,13.9955,14.0516,978400.0
2009-12-04 15:50:00,17.53,17.54,17.5,17.54,1602000.0,14.0516,14.0596,14.0275,14.0596,1602000.0
2009-12-07 09:30:00,17.57,17.57,17.49,17.54,1049200.0,14.0837,14.0837,14.0195,14.0596,1049200.0
2009-12-07 09:40:00,17.54,17.63,17.51,17.61,870000.0,14.0596,14.1317,14.0356,14.1157,870000.0
2009-12-07 09:50:00,17.61,17.62,17.58,17.61,297600.0,14.1157,14.1237,14.0917,14.1157,297600.0
2009-12-07 10:00:00,17.61,17.63,17.53,17.57,597400.0,14.1157,14.1317,14.0516,14.0837,597400.0
2009-12-07 10:10:00,17.57,17.61,17.54,17.61,593800.0,14.0837,14.1157,14.0596,14.1157,593800.0
2009-12-07 10:20:00,17.6,17.63,17.57,17.63,561600.0,14.1077,14.1317,14.0837,14.1317,561600.0
2009-12-07 10:30:00,17.63,17.67,17.63,17.65,665400.0,14.1317,14.1638,14.1317,14.1478,665400.0
2009-12-07 10:40:00,17.65,17.68,17.65,17.66,624400.0,14.1478,14.1718,14.1478,14.1558,624400.0
2009-12-07 10:50:00,17.66,17.69,17.66,17.67,259200.0,14.1558,14.1798,14.1558,14.1638,259200.0
2009-12-07 11:00:00,17.66,17.66,17.62,17.63,342600.0,14.1558,14.1558,14.1237,14.1317,342600.0
2009-12-07 11:10:00,17.62,17.62,17.6,17.61,257200.0,14.1237,14.1237,14.1077,14.1157,257200.0
2009-12-07 11:20:00,17.61,17.61,17.58,17.59,375200.0,14.1157,14.1157,14.0917,14.0997,375200.0
2009-12-07 11:30:00,17.58,17.61,17.57,17.58,298200.0,14.0917,14.1157,14.0837,14.0917,298200.0
2009-12-07 11:40:00,17.58,17.61,17.57,17.61,145600.0,14.0917,14.1157,14.0837,14.1157,145600.0
2009-12-07 11:50:00,17.61,17.63,17.61,17.63,286600.0,14.1157,14.1317,14.1157,14.1317,286600.0
2009-12-07 12:00:00,17.63,17.64,17.62,17.64,62400.0,14.1317,14.1398,14.1237,14.1398,62400.0
2009-12-07 12:10:00,17.64,17.65,17.63,17.64,146800.0,14.1398,14.1478,14.1317,14.1398,146800.0
2009-12-07 12:20:00,17.64,17.64,17.61,17.61,89600.0,14.1398,14.1398,14.1157,14.1157,89600.0
2009-12-07 12:30:00,17.62,17.67,17.61,17.64,298400.0,14.1237,14.1638,14.1157,14.1398,298400.0
2009-12-07 12:40:00,17.64,17.65,17.62,17.63,375400.0,14.1398,14.1478,14.1237,14.1317,375400.0
2009-12-07 12:50:00,17.64,17.65,17.63,17.64,132600.0,14.1398,14.1478,14.1317,14.1398,132600.0
2009-12-07 13:00:00,17.63,17.64,17.61,17.61,70200.0,14.1317,14.1398,14.1157,14.1157,70200.0
2009-12-07 13:10:00,17.61,17.65,17.61,17.63,187800.0,14.1157,14.1478,14.1157,14.1317,187800.0
2009-12-07 13:20:00,17.63,17.65,17.61,17.63,216000.0,14.1317,14.1478,14.1157,14.1317,216000.0
2009-12-07 13:30:00,17.63,17.63,17.61,17.61,219800.0,14.1317,14.1317,14.1157,14.1157,219800.0
2009-12-07 13:40:00,17.61,17.63,17.61,17.61,119600.0,14.1157,14.1317,14.1157,14.1157,119600.0
2009-12-07 13:50:00,17.61,17.62,17.58,17.6,293200.0,14.1157,14.1237,14.0917,14.1077,293200.0
2009-12-07 14:00:00,17.59,17.6,17.58,17.6,136400.0,14.0997,14.1077,14.0917,14.1077,136400.0
2009-12-07 14:10:00,17.59,17.61,17.59,17.6,437200.0,14.0997,14.1157,14.0997,14.1077,437200.0
2009-12-07 14:20:00,17.6,17.61,17.57,17.59,348400.0,14.1077,14.1157,14.0837,14.0997,348400.0
2009-12-07 14:30:00,17.58,17.58,17.5,17.53,498000.0,14.0917,14.0917,14.0275,14.0516,498000.0
2009-12-07 14:40:00,17.52,17.53,17.49,17.5,544200.0,14.0436,14.0516,14.0195,14.0275,544200.0
2009-12-07 14:50:00,17.5,17.53,17.5,17.52,319600.0,14.0275,14.0516,14.0275,14.0436,319600.0
2009-12-07 15:00:00,17.53,17.56,17.49,17.56,613000.0,14.0516,14.0756,14.0195,14.0756,613000.0
2009-12-07 15:10:00,17.56,17.57,17.54,17.55,318000.0,14.0756,14.0837,14.0596,14.0676,318000.0
2009-12-07 15:20:00,17.55,17.55,17.51,17.52,280000.0,14.0676,14.0676,14.0356,14.0436,280000.0
2009-12-07 15:30:00,17.52,17.58,17.52,17.56,497400.0,14.0436,14.0917,14.0436,14.0756,497400.0
2009-12-07 15:40:00,17.56,17.57,17.53,17.54,1202000.0,14.0756,14.0837,14.0516,14.0596,1202000.0
2009-12-07 15:50:00,17.54,17.54,17.52,17.53,1068800.0,14.0596,14.0596,14.0436,14.0516,1068800.0
2009-12-08 09:30:00,17.35,17.37,17.17,17.23,1840600.0,13.9073,13.9233,13.763,13.8111,1840600.0
2009-12-08 09:40:00,17.23,17.25,17.18,17.22,1098200.0,13.8111,13.8271,13.771,13.8031,1098200.0
2009-12-08 09:50:00,17.22,17.29,17.21,17.27,931000.0,13.8031,13.8592,13.7951,13.8432,931000.0
2009-12-08 10:00:00,17.27,17.31,17.23,17.28,871600.0,13.8432,13.8752,13.8111,13.8512,871600.0
2009-12-08 10:10:00,17.28,17.32,17.27,17.31,572400.0,13.8512,13.8833,13.8432,13.8752,572400.0
2009-12-08 10:20:00,17.31,17.36,17.3,17.32,829400.0,13.8752,13.9153,13.8672,13.8833,829400.0
2009-12-08 10:30:00,17.32,17.36,17.32,17.34,688800.0,13.8833,13.9153,13.8833,13.8993,688800.0
2009-12-08 10:40:00,17.34,17.36,17.3,17.31,839200.0,13.8993,13.9153,13.8672,13.8752,839200.0
2009-12-08 10:50:00,17.31,17.32,17.25,17.3,741000.0,13.8752,13.8833,13.8271,13.8672,741000.0
2009-12-08 11:00:00,17.31,17.37,17.29,17.36,381400.0,13.8752,13.9233,13.8592,13.9153,381400.0
2009-12-08 11:10:00,17.36,17.38,17.34,17.35,583400.0,13.9153,13.9314,13.8993,13.9073,583400.0
2009-12-08 11:20:00,17.35,17.41,17.35,17.39,521200.0,13.9073,13.9554,13.9073,13.9394,521200.0
2009-12-08 11:30:00,17.39,17.4,17.37,17.39,317400.0,13.9394,13.9474,13.9233,13.9394,317400.0
2009-12-08 11:40:00,17.4,17.47,17.39,17.46,655000.0,13.9474,14.0035,13.9394,13.9955,655000.0
2009-12-08 11:50:00,17.46,17.47,17.42,17.43,455400.0,13.9955,14.0035,13.9634,13.9714,455400.0
2009-12-08 12:00:00,17.43,17.46,17.43,17.46,388400.0,13.9714,13.9955,13.9714,13.9955,388400.0
2009-12-08 12:10:00,17.46,17.46,17.43,17.44,238000.0,13.9955,13.9955,13.9714,13.9794,238000.0
2009-12-08 12:20:00,17.43,17.46,17.42,17.43,312000.0,13.9714,13.9955,13.9634,13.9714,312000.0
2009-12-08 12:30:00,17.43,17.45,17.42,17.45,172800.0,13.9714,13.9875,13.9634,13.9875,172800.0
2009-12-08 12:40:00,17.45,17.49,17.45,17.49,685000.0,13.9875,14.0195,13.9875,14.0195,685000.0
2009-12-08 12:50:00,17.49,17.5,17.45,17.5,438600.0,14.0195,14.0275,13.9875,14.0275,438600.0
2009-12-08 13:00:00,17.5,17.51,17.48,17.48,314800.0,14.0275,14.0356,14.0115,14.0115,314800.0
2009-12-08 13:10:00,17.48,17.49,17.43,17.46,302800.0,14.0115,14.0195,13.9714,13.9955,302800.0
2009-12-08 13:20:00,17.46,17.47,17.42,17.42,431200.0,13.9955,14.0035,13.9634,13.9634,431200.0
2009-12-08 13:30:00,17.42,17.43,17.42,17.42,205000.0,13.9634,13.9714,13.9634,13.9634,205000.0
2009-12-08 13:40:00,17.42,17.46,17.41,17.43,373600.0,13.9634,13.9955,13.9554,13.9714,373600.0
2009-12-08 13:50:00,17.43,17.43,17.41,17.42,202400.0,13.9714,13.9714,13.9554,13.9634,202400.0
2009-12-08 14:00:00,17.42,17.44,17.41,17.43,164200.0,13.9634,13.9794,13.9554,13.9714,164200.0
2009-12-08 14:10:00,17.43,17.45,17.41,17.42,280800.0,13.9714,13.9875,13.9554,13.9634,280800.0
2009-12-08 14:20:00,17.43,17.43,17.38,17.4,570200.0,13.9714,13.9714,13.9314,13.9474,570200.0
2009-12-08 14:30:00,17.4,17.43,17.37,17.4,340200.0,13.9474,13.9714,13.9233,13.9474,340200.0
2009-12-08 14:40:00,17.4,17.41,17.37,17.38,368600.0,13.9474,13.9554,13.9233,13.9314,368600.0
2009-12-08 14:50:00,17.38,17.38,17.33,17.35,812800.0,13.9314,13.9314,13.8913,13.9073,812800.0
2009-12-08 15:00:00,17.35,17.39,17.34,17.39,380200.0,13.9073,13.9394,13.8993,13.9394,380200.0
2009-12-08 15:10:00,17.39,17.4,17.36,17.37,547600.0,13.9394,13.9474,13.9153,13.9233,547600.0
2009-12-08 15:20:00,17.38,17.41,17.36,17.39,564400.0,13.9314,13.9554,13.9153,13.9394,564400.0
2009-12-08 15:30:00,17.39,17.41,17.36,17.36,470200.0,13.9394,13.9554,13.9153,13.9153,470200.0
2009-12-08 15:40:00,17.37,17.41,17.36,17.39,635800.0,13.9233,13.9554,13.9153,13.9394,635800.0
2009-12-08 15:50:00,17.39,17.39,17.34,17.36,1664000.0,13.9394,13.9394,13.8993,13.9153,1664000.0
2009-12-09 09:30:00,17.42,17.42,17.14,17.17,627400.0,13.9634,13.9634,13.739,13.763,627400.0
2009-12-09 09:40:00,17.17,17.18,17.11,17.15,1065400.0,13.763,13.771,13.7149,13.747,1065400.0
2009-12-09 09:50:00,17.14,17.25,17.13,17.22,980400.0,13.739,13.8271,13.731,13.8031,980400.0
2009-12-09 10:00:00,17.22,17.26,17.2,17.2,503600.0,13.8031,13.8352,13.7871,13.7871,503600.0
2009-12-09 10:10:00,17.21,17.21,17.11,17.11,1767600.0,13.7951,13.7951,13.7149,13.7149,1767600.0
2009-12-09 10:20:00,17.11,17.13,17.08,17.13,481800.0,13.7149,13.731,13.6909,13.731,481800.0
2009-12-09 10:30:00,17.12,17.15,17.08,17.1,870600.0,13.7229,13.747,13.6909,13.7069,870600.0
2009-12-09 10:40:00,17.1,17.23,17.1,17.21,623000.0,13.7069,13.8111,13.7069,13.7951,623000.0
2009-12-09 10:50:00,17.21,17.25,17.18,17.18,282600.0,13.7951,13.8271,13.771,13.771,282600.0
2009-12-09 11:00:00,17.18,17.21,17.18,17.18,257800.0,13.771,13.7951,13.771,13.771,257800.0
2009-12-09 11:10:00,17.18,17.21,17.17,17.19,301400.0,13.771,13.7951,13.763,13.7791,301400.0
2009-12-09 11:20:00,17.19,17.21,17.18,17.18,286400.0,13.7791,13.7951,13.771,13.771,286400.0
2009-12-09 11:30:00,17.18,17.19,17.14,17.17,331600.0,13.771,13.7791,13.739,13.763,331600.0
2009-12-09 11:40:00,17.17,17.2,17.15,17.19,414200.0,13.763,13.7871,13.747,13.7791,414200.0
2009-12-09 11:50:00,17.2,17.2,17.18,17.18,483400.0,13.7871,13.7871,13.771,13.771,483400.0
2009-12-09 12:00:00,17.18,17.18,17.15,17.17,326600.0,13.771,13.771,13.747,13.763,326600.0
2009-12-09 12:10:00,17.17,17.18,17.14,17.15,308000.0,13.763,13.771,13.739,13.747,308000.0
2009-12-09 12:20:00,17.14,17.19,17.13,17.19,645800.0,13.739,13.7791,13.731,13.7791,645800.0
2009-12-09 12:30:00,17.18,17.21,17.18,17.18,192800.0,13.771,13.7951,13.771,13.771,192800.0
2009-12-09 12:40:00,17.18,17.2,17.16,17.18,378000.0,13.771,13.7871,13.755,13.771,378000.0
2009-12-09 12:50:00,17.17,17.2,17.17,17.18,160400.0,13.763,13.7871,13.763,13.771,160400.0
2009-12-09 13:00:00,17.18,17.18,17.14,17.18,486800.0,13.771,13.771,13.739,13.771,486800.0
2009-12-09 13:10:00,17.17,17.2,17.17,17.18,169000.0,13.763,13.7871,13.763,13.771,169000.0
2009-12-09 13:20:00,17.17,17.17,17.14,17.15,240400.0,13.763,13.763,13.739,13.747,240400.0
2009-12-09 13:30:00,17.16,17.16,17.13,17.13,281200.0,13.755,13.755,13.731,13.731,281200.0
2009-12-09 13:40:00,17.13,17.16,17.11,17.12,304800.0,13.731,13.755,13.7149,13.7229,304800.0
2009-12-09 13:50:00,17.12,17.15,17.11,17.13,261000.0,13.7229,13.747,13.7149,13.731,261000.0
2009-12-09 14:00:00,17.13,17.17,17.13,17.16,229000.0,13.731,13.763,13.731,13.755,229000.0
2009-12-09 14:10:00,17.16,17.16,17.15,17.16,154200.0,13.755,13.755,13.747,13.755,154200.0
2009-12-09 14:20:00,17.16,17.17,17.13,17.13,321000.0,13.755,13.763,13.731,13.731,321000.0
2009-12-09 14:30:00,17.13,17.19,17.13,17.18,417800.0,13.731,13.7791,13.731,13.771,417800.0
2009-12-09 14:40:00,17.18,17.2,17.17,17.18,309800.0,13.771,13.7871,13.763,13.771,309800.0
2009-12-09 14:50:00,17.18,17.19,17.17,17.18,209800.0,13.771,13.7791,13.763,13.771,209800.0
2009-12-09 15:00:00,17.18,17.27,17.18,17.25,793400.0,13.771,13.8432,13.771,13.8271,793400.0
2009-12-09 15:10:00,17.25,17.29,17.25,17.29,804200.0,13.8271,13.8592,13.8271,13.8592,804200.0
2009-12-09 15:20:00,17.29,17.31,17.28,17.29,430000.0,13.8592,13.8752,13.8512,13.8592,430000.0
2009-12-09 15:30:00,17.29,17.29,17.24,17.24,1129600.0,13.8592,13.8592,13.8191,13.8191,1129600.0
2009-12-09 15:40:00,17.24,17.28,17.24,17.27,596600.0,13.8191,13.8512,13.8191,13.8432,596600.0
2009-12-09 15:50:00,17.27,17.28,17.24,17.25,1280400.0,13.8432,13.8512,13.8191,13.8271,1280400.0
2009-12-10 09:30:00,17.29,17.56,17.29,17.48,746400.0,13.8592,14.0756,13.8592,14.0115,746400.0
2009-12-10 09:40:00,17.48,17.51,17.44,17.45,600400.0,14.0115,14.0356,13.9794,13.9875,600400.0
2009-12-10 09:50:00,17.45,17.45,17.35,17.36,964600.0,13.9875,13.9875,13.9073,13.9153,964600.0
2009-12-10 10:00:00,17.35,17.43,17.35,17.42,953400.0,13.9073,13.9714,13.9073,13.9634,953400.0
2009-12-10 10:10:00,17.42,17.43,17.38,17.42,451600.0,13.9634,13.9714,13.9314,13.9634,451600.0
2009-12-10 10:20:00,17.42,17.53,17.42,17.5,1260200.0,13.9634,14.0516,13.9634,14.0275,1260200.0
2009-12-10 10:30:00,17.5,17.52,17.48,17.5,348400.0,14.0275,14.0436,14.0115,14.0275,348400.0
2009-12-10 10:40:00,17.5,17.54,17.47,17.5,285200.0,14.0275,14.0596,14.0035,14.0275,285200.0
2009-12-10 10:50:00,17.49,17.52,17.49,17.52,234600.0,14.0195,14.0436,14.0195,14.0436,234600.0
2009-12-10 11:00:00,17.52,17.52,17.49,17.51,167000.0,14.0436,14.0436,14.0195,14.0356,167000.0
2009-12-10 11:10:00,17.51,17.52,17.49,17.5,409200.0,14.0356,14.0436,14.0195,14.0275,409200.0
2009-12-10 11:20:00,17.5,17.5,17.47,17.47,388400.0,14.0275,14.0275,14.0035,14.0035,388400.0
2009-12-10 11:30:00,17.47,17.51,17.47,17.5,269800.0,14.0035,14.0356,14.0035,14.0275,269800.0
2009-12-10 11:40:00,17.5,17.52,17.48,17.52,249000.0,14.0275,14.0436,14.0115,14.0436,249000.0
2009-12-10 11:50:00,17.51,17.55,17.49,17.55,487600.0,14.0356,14.0676,14.0195,14.0676,487600.0
2009-12-10 12:00:00,17.54,17.56,17.54,17.54,346600.0,14.0596,14.0756,14.0596,14.0596,346600.0
2009-12-10 12:10:00,17.55,17.55,17.52,17.54,229600.0,14.0676,14.0676,14.0436,14.0596,229600.0
2009-12-10 12:20:00,17.55,17.55,17.5,17.5,352800.0,14.0676,14.0676,14.0275,14.0275,352800.0
2009-12-10 12:30:00,17.5,17.52,17.49,17.51,356600.0,14.0275,14.0436,14.0195,14.0356,356600.0
2009-12-10 12:40:00,17.5,17.53,17.5,17.52,134800.0,14.0275,14.0516,14.0275,14.0436,134800.0
2009-12-10 12:50:00,17.52,17.53,17.52,17.53,90400.0,14.0436,14.0516,14.0436,14.0516,90400.0
2009-12-10 13:00:00,17.53,17.53,17.47,17.47,491000.0,14.0516,14.0516,14.0035,14.0035,491000.0
2009-12-10 13:10:00,17.47,17.48,17.43,17.43,650000.0,14.0035,14.0115,13.9714,13.9714,650000.0
2009-12-10 13:20:00,17.43,17.46,17.43,17.45,312800.0,13.9714,13.9955,13.9714,13.9875,312800.0
2009-12-10 13:30:00,17.45,17.47,17.45,17.47,91400.0,13.9875,14.0035,13.9875,14.0035,91400.0
2009-12-10 13:40:00,17.48,17.48,17.45,17.46,214000.0,14.0115,14.0115,13.9875,13.9955,214000.0
2009-12-10 13:50:00,17.46,17.49,17.45,17.49,134200.0,13.9955,14.0195,13.9875,14.0195,134200.0
2009-12-10 14:00:00,17.49,17.5,17.47,17.49,474400.0,14.0195,14.0275,14.0035,14.0195,474400.0
2009-12-10 14:10:00,17.49,17.52,17.49,17.51,187400.0,14.0195,14.0436,14.0195,14.0356,187400.0
2009-12-10 14:20:00,17.52,17.52,17.5,17.52,193800.0,14.0436,14.0436,14.0275,14.0436,193800.0
2009-12-10 14:30:00,17.52,17.53,17.51,17.52,153600.0,14.0436,14.0516,14.0356,14.0436,153600.0
2009-12-10 14:40:00,17.52,17.52,17.49,17.49,486200.0,14.0436,14.0436,14.0195,14.0195,486200.0
2009-12-10 14:50:00,17.49,17.5,17.48,17.48,317600.0,14.0195,14.0275,14.0115,14.0115,317600.0
2009-12-10 15:00:00,17.49,17.49,17.46,17.46,351200.0,14.0195,14.0195,13.9955,13.9955,351200.0
2009-12-10 15:10:00,17.46,17.48,17.46,17.46,223000.0,13.9955,14.0115,13.9955,13.9955,223000.0
2009-12-10 15:20:00,17.46,17.46,17.41,17.42,484600.0,13.9955,13.9955,13.9554,13.9634,484600.0
2009-12-10 15:30:00,17.41,17.47,17.41,17.47,577800.0,13.9554,14.0035,13.9554,14.0035,577800.0
2009-12-10 15:40:00,17.47,17.48,17.44,17.47,412600.0,14.0035,14.0115,13.9794,14.0035,412600.0
2009-12-10 15:50:00,17.47,17.48,17.45,17.48,2205600.0,14.0035,14.0115,13.9875,14.0115,2205600.0
2009-12-11 09:30:00,17.64,17.68,17.6,17.66,870200.0,14.1398,14.1718,14.1077,14.1558,870200.0
2009-12-11 09:40:00,17.66,17.69,17.61,17.61,730600.0,14.1558,14.1798,14.1157,14.1157,730600.0
2009-12-11 09:50:00,17.61,17.75,17.58,17.73,2168400.0,14.1157,14.2279,14.0917,14.2119,2168400.0
2009-12-11 10:00:00,17.73,17.74,17.65,17.66,673800.0,14.2119,14.2199,14.1478,14.1558,673800.0
2009-12-11 10:10:00,17.66,17.69,17.65,17.67,518600.0,14.1558,14.1798,14.1478,14.1638,518600.0
2009-12-11 10:20:00,17.68,17.68,17.65,17.68,492200.0,14.1718,14.1718,14.1478,14.1718,492200.0
2009-12-11 10:30:00,17.68,17.73,17.68,17.7,708000.0,14.1718,14.2119,14.1718,14.1879,708000.0
2009-12-11 10:40:00,17.69,17.7,17.68,17.68,131400.0,14.1798,14.1879,14.1718,14.1718,131400.0
2009-12-11 10:50:00,17.69,17.72,17.68,17.7,263000.0,14.1798,14.2039,14.1718,14.1879,263000.0
2009-12-11 11:00:00,17.7,17.7,17.64,17.65,134200.0,14.1879,14.1879,14.1398,14.1478,134200.0
2009-12-11 11:10:00,17.65,17.68,17.65,17.65,227200.0,14.1478,14.1718,14.1478,14.1478,227200.0
2009-12-11 11:20:00,17.65,17.65,17.57,17.6,471000.0,14.1478,14.1478,14.0837,14.1077,471000.0
2009-12-11 11:30:00,17.6,17.61,17.58,17.61,421000.0,14.1077,14.1157,14.0917,14.1157,421000.0
2009-12-11 11:40:00,17.61,17.61,17.54,17.56,207000.0,14.1157,14.1157,14.0596,14.0756,207000.0
2009-12-11 11:50:00,17.56,17.61,17.54,17.6,447200.0,14.0756,14.1157,14.0596,14.1077,447200.0
2009-12-11 12:00:00,17.6,17.61,17.59,17.6,263000.0,14.1077,14.1157,14.0997,14.1077,263000.0
2009-12-11 12:10:00,17.6,17.61,17.59,17.6,124200.0,14.1077,14.1157,14.0997,14.1077,124200.0
2009-12-11 12:20:00,17.59,17.61,17.59,17.61,268600.0,14.0997,14.1157,14.0997,14.1157,268600.0
2009-12-11 12:30:00,17.61,17.62,17.6,17.61,142400.0,14.1157,14.1237,14.1077,14.1157,142400.0
2009-12-11 12:40:00,17.61,17.63,17.61,17.62,326200.0,14.1157,14.1317,14.1157,14.1237,326200.0
2009-12-11 12:50:00,17.62,17.68,17.62,17.68,247600.0,14.1237,14.1718,14.1237,14.1718,247600.0
2009-12-11 13:00:00,17.68,17.68,17.66,17.66,158600.0,14.1718,14.1718,14.1558,14.1558,158600.0
2009-12-11 13:10:00,17.67,17.71,17.67,17.7,629000.0,14.1638,14.1959,14.1638,14.1879,629000.0
2009-12-11 13:20:00,17.7,17.7,17.67,17.68,71400.0,14.1879,14.1879,14.1638,14.1718,71400.0
2009-12-11 13:30:00,17.68,17.69,17.6,17.68,137800.0,14.1718,14.1798,14.1077,14.1718,137800.0
2009-12-11 13:40:00,17.69,17.69,17.67,17.68,95000.0,14.1798,14.1798,14.1638,14.1718,95000.0
2009-12-11 13:50:00,17.68,17.68,17.67,17.67,136600.0,14.1718,14.1718,14.1638,14.1638,136600.0
2009-12-11 14:00:00,17.67,17.73,17.67,17.72,556200.0,14.1638,14.2119,14.1638,14.2039,556200.0
2009-12-11 14:10:00,17.72,17.72,17.7,17.71,289400.0,14.2039,14.2039,14.1879,14.1959,289400.0
2009-12-11 14:20:00,17.71,17.72,17.7,17.7,222000.0,14.1959,14.2039,14.1879,14.1879,222000.0
2009-12-11 14:30:00,17.7,17.71,17.68,17.68,491200.0,14.1879,14.1959,14.1718,14.1718,491200.0
2009-12-11 14:40:00,17.68,17.72,17.67,17.71,176200.0,14.1718,14.2039,14.1638,14.1959,176200.0
2009-12-11 14:50:00,17.71,17.71,17.7,17.7,161200.0,14.1959,14.1959,14.1879,14.1879,161200.0
2009-12-11 15:00:00,17.7,17.7,17.68,17.69,120400.0,14.1879,14.1879,14.1718,14.1798,120400.0
2009-12-11 15:10:00,17.7,17.71,17.68,17.68,304000.0,14.1879,14.1959,14.1718,14.1718,304000.0
2009-12-11 15:20:00,17.68,17.71,17.68,17.71,254200.0,14.1718,14.1959,14.1718,14.1959,254200.0
2009-12-11 15:30:00,17.72,17.73,17.71,17.73,389800.0,14.2039,14.2119,14.1959,14.2119,389800.0
2009-12-11 15:40:00,17.72,17.72,17.68,17.7,640600.0,14.2039,14.2039,14.1718,14.1879,640600.0
2009-12-11 15:50:00,17.69,17.72,17.68,17.72,1210600.0,14.1798,14.2039,14.1718,14.2039,1210600.0
2009-12-14 09:30:00,17.83,17.98,17.79,17.8,533200.0,14.2921,14.4123,14.26,14.268,533200.0
2009-12-14 09:40:00,17.8,17.81,17.74,17.8,530600.0,14.268,14.276,14.2199,14.268,530600.0
2009-12-14 09:50:00,17.8,17.86,17.77,17.79,555400.0,14.268,14.3161,14.244,14.26,555400.0
2009-12-14 10:00:00,17.78,17.78,17.71,17.74,866800.0,14.252,14.252,14.1959,14.2199,866800.0
2009-12-14 10:10:00,17.74,17.77,17.67,17.68,1015000.0,14.2199,14.244,14.1638,14.1718,1015000.0
2009-12-14 10:20:00,17.68,17.74,17.66,17.72,809000.0,14.1718,14.2199,14.1558,14.2039,809000.0
2009-12-14 10:30:00,17.73,17.73,17.7,17.72,305600.0,14.2119,14.2119,14.1879,14.2039,305600.0
2009-12-14 10:40:00,17.71,17.72,17.71,17.71,175000.0,14.1959,14.2039,14.1959,14.1959,175000.0
2009-12-14 10:50:00,17.71,17.75,17.71,17.75,262400.0,14.1959,14.2279,14.1959,14.2279,262400.0
2009-12-14 11:00:00,17.74,17.78,17.74,17.78,103200.0,14.2199,14.252,14.2199,14.252,103200.0
2009-12-14 11:10:00,17.78,17.79,17.77,17.78,174200.0,14.252,14.26,14.244,14.252,174200.0
2009-12-14 11:20:00,17.77,17.82,17.77,17.81,298400.0,14.244,14.284,14.244,14.276,298400.0
2009-12-14 11:30:00,17.81,17.82,17.8,17.82,69200.0,14.276,14.284,14.268,14.284,69200.0
2009-12-14 11:40:00,17.82,17.84,17.82,17.82,112600.0,14.284,14.3001,14.284,14.284,112600.0
2009-12-14 11:50:00,17.82,17.83,17.81,17.82,99600.0,14.284,14.2921,14.276,14.284,99600.0
2009-12-14 12:00:00,17.82,17.84,17.82,17.84,94600.0,14.284,14.3001,14.284,14.3001,94600.0
2009-12-14 12:10:00,17.84,17.85,17.83,17.85,129600.0,14.3001,14.3081,14.2921,14.3081,129600.0
2009-12-14 12:20:00,17.85,17.86,17.84,17.86,200600.0,14.3081,14.3161,14.3001,14.3161,200600.0
2009-12-14 12:30:00,17.86,17.87,17.86,17.87,75800.0,14.3161,14.3241,14.3161,14.3241,75800.0
2009-12-14 12:40:00,17.86,17.9,17.86,17.89,265600.0,14.3161,14.3482,14.3161,14.3402,265600.0
2009-12-14 12:50:00,17.89,17.89,17.87,17.88,292600.0,14.3402,14.3402,14.3241,14.3321,292600.0
2009-12-14 13:00:00,17.88,17.88,17.86,17.86,156200.0,14.3321,14.3321,14.3161,14.3161,156200.0
2009-12-14 13:10:00,17.86,17.87,17.86,17.86,96400.0,14.3161,14.3241,14.3161,14.3161,96400.0
2009-12-14 13:20:00,17.86,17.88,17.86,17.86,134600.0,14.3161,14.3321,14.3161,14.3161,134600.0
2009-12-14 13:30:00,17.86,17.88,17.86,17.86,260400.0,14.3161,14.3321,14.3161,14.3161,260400.0
2009-12-14 13:40:00,17.86,17.87,17.84,17.86,176200.0,14.3161,14.3241,14.3001,14.3161,176200.0
2009-12-14 13:50:00,17.86,17.88,17.86,17.87,162600.0,14.3161,14.3321,14.3161,14.3241,162600.0
2009-12-14 14:00:00,17.87,17.88,17.86,17.87,140200.0,14.3241,14.3321,14.3161,14.3241,140200.0
2009-12-14 14:10:00,17.87,17.88,17.86,17.87,168000.0,14.3241,14.3321,14.3161,14.3241,168000.0
2009-12-14 14:20:00,17.87,17.88,17.86,17.86,78800.0,14.3241,14.3321,14.3161,14.3161,78800.0
2009-12-14 14:30:00,17.86,17.89,17.86,17.88,153400.0,14.3161,14.3402,14.3161,14.3321,153400.0
2009-12-14 14:40:00,17.89,17.9,17.88,17.9,289600.0,14.3402,14.3482,14.3321,14.3482,289600.0
2009-12-14 14:50:00,17.9,17.9,17.87,17.89,222200.0,14.3482,14.3482,14.3241,14.3402,222200.0
2009-12-14 15:00:00,17.89,17.89,17.86,17.89,280600.0,14.3402,14.3402,14.3161,14.3402,280600.0
2009-12-14 15:10:00,17.89,17.9,17.88,17.88,182000.0,14.3402,14.3482,14.3321,14.3321,182000.0
2009-12-14 15:20:00,17.88,17.89,17.86,17.87,313400.0,14.3321,14.3402,14.3161,14.3241,313400.0
2009-12-14 15:30:00,17.87,17.91,17.87,17.9,380400.0,14.3241,14.3562,14.3241,14.3482,380400.0
2009-12-14 15:40:00,17.9,17.91,17.87,17.9,1342400.0,14.3482,14.3562,14.3241,14.3482,1342400.0
2009-12-14 15:50:00,17.9,17.9,17.89,17.89,1684600.0,14.3482,14.3482,14.3402,14.3402,1684600.0
2009-12-15 09:30:00,17.8,17.84,17.71,17.71,1129000.0,14.268,14.3001,14.1959,14.1959,1129000.0
2009-12-15 09:40:00,17.7,17.76,17.69,17.7,1108800.0,14.1879,14.236,14.1798,14.1879,1108800.0
2009-12-15 09:50:00,17.7,17.73,17.66,17.66,1086800.0,14.1879,14.2119,14.1558,14.1558,1086800.0
2009-12-15 10:00:00,17.66,17.72,17.65,17.72,441400.0,14.1558,14.2039,14.1478,14.2039,441400.0
2009-12-15 10:10:00,17.72,17.81,17.72,17.79,636800.0,14.2039,14.276,14.2039,14.26,636800.0
2009-12-15 10:20:00,17.79,17.8,17.76,17.76,610800.0,14.26,14.268,14.236,14.236,610800.0
2009-12-15 10:30:00,17.77,17.78,17.75,17.78,491000.0,14.244,14.252,14.2279,14.252,491000.0
2009-12-15 10:40:00,17.79,17.83,17.79,17.83,337000.0,14.26,14.2921,14.26,14.2921,337000.0
2009-12-15 10:50:00,17.83,17.84,17.82,17.82,306800.0,14.2921,14.3001,14.284,14.284,306800.0
2009-12-15 11:00:00,17.82,17.83,17.78,17.79,237600.0,14.284,14.2921,14.252,14.26,237600.0
2009-12-15 11:10:00,17.79,17.8,17.77,17.78,341000.0,14.26,14.268,14.244,14.252,341000.0
2009-12-15 11:20:00,17.78,17.78,17.75,17.77,258800.0,14.252,14.252,14.2279,14.244,258800.0
2009-12-15 11:30:00,17.77,17.78,17.77,17.78,98600.0,14.244,14.252,14.244,14.252,98600.0
2009-12-15 11:40:00,17.77,17.78,17.75,17.75,179600.0,14.244,14.252,14.2279,14.2279,179600.0
2009-12-15 11:50:00,17.75,17.79,17.75,17.78,165000.0,14.2279,14.26,14.2279,14.252,165000.0
2009-12-15 12:00:00,17.78,17.79,17.78,17.79,178600.0,14.252,14.26,14.252,14.26,178600.0
2009-12-15 12:10:00,17.79,17.8,17.78,17.78,171000.0,14.26,14.268,14.252,14.252,171000.0
2009-12-15 12:20:00,17.78,17.79,17.77,17.78,140000.0,14.252,14.26,14.244,14.252,140000.0
2009-12-15 12:30:00,17.79,17.8,17.78,17.79,97200.0,14.26,14.268,14.252,14.26,97200.0
2009-12-15 12:40:00,17.79,17.79,17.77,17.78,136000.0,14.26,14.26,14.244,14.252,136000.0
2009-12-15 12:50:00,17.78,17.8,17.78,17.8,277400.0,14.252,14.268,14.252,14.268,277400.0
2009-12-15 13:00:00,17.79,17.8,17.77,17.78,618200.0,14.26,14.268,14.244,14.252,618200.0
2009-12-15 13:10:00,17.79,17.79,17.77,17.78,260000.0,14.26,14.26,14.244,14.252,260000.0
2009-12-15 13:20:00,17.77,17.77,17.74,17.74,139400.0,14.244,14.244,14.2199,14.2199,139400.0
2009-12-15 13:30:00,17.74,17.75,17.71,17.72,332000.0,14.2199,14.2279,14.1959,14.2039,332000.0
2009-12-15 13:40:00,17.72,17.75,17.72,17.75,236800.0,14.2039,14.2279,14.2039,14.2279,236800.0
2009-12-15 13:50:00,17.75,17.77,17.75,17.75,175200.0,14.2279,14.244,14.2279,14.2279,175200.0
2009-12-15 14:00:00,17.75,17.77,17.75,17.76,80600.0,14.2279,14.244,14.2279,14.236,80600.0
2009-12-15 14:10:00,17.75,17.77,17.74,17.75,297600.0,14.2279,14.244,14.2199,14.2279,297600.0
2009-12-15 14:20:00,17.75,17.76,17.74,17.75,203400.0,14.2279,14.236,14.2199,14.2279,203400.0
2009-12-15 14:30:00,17.75,17.75,17.74,17.75,42800.0,14.2279,14.2279,14.2199,14.2279,42800.0
2009-12-15 14:40:00,17.75,17.75,17.75,17.75,68600.0,14.2279,14.2279,14.2279,14.2279,68600.0
2009-12-15 14:50:00,17.75,17.76,17.73,17.74,127600.0,14.2279,14.236,14.2119,14.2199,127600.0
2009-12-15 15:00:00,17.75,17.77,17.74,17.77,490400.0,14.2279,14.244,14.2199,14.244,490400.0
2009-12-15 15:10:00,17.76,17.76,17.74,17.74,84200.0,14.236,14.236,14.2199,14.2199,84200.0
2009-12-15 15:20:00,17.74,17.76,17.71,17.73,462400.0,14.2199,14.236,14.1959,14.2119,462400.0
2009-12-15 15:30:00,17.72,17.72,17.7,17.71,391600.0,14.2039,14.2039,14.1879,14.1959,391600.0
2009-12-15 15:40:00,17.71,17.72,17.67,17.68,967000.0,14.1959,14.2039,14.1638,14.1718,967000.0
2009-12-15 15:50:00,17.68,17.7,17.68,17.68,2006000.0,14.1718,14.1879,14.1718,14.1718,2006000.0
2009-12-16 09:30:00,17.75,17.9,17.75,17.86,934600.0,14.2279,14.3482,14.2279,14.3161,934600.0
2009-12-16 09:40:00,17.87,17.87,17.81,17.86,1533200.0,14.3241,14.3241,14.276,14.3161,1533200.0
2009-12-16 09:50:00,17.86,17.9,17.86,17.88,358000.0,14.3161,14.3482,14.3161,14.3321,358000.0
2009-12-16 10:00:00,17.87,17.92,17.87,17.89,640600.0,14.3241,14.3642,14.3241,14.3402,640600.0
2009-12-16 10:10:00,17.89,17.9,17.83,17.84,376000.0,14.3402,14.3482,14.2921,14.3001,376000.0
2009-12-16 10:20:00,17.84,17.84,17.78,17.79,742200.0,14.3001,14.3001,14.252,14.26,742200.0
2009-12-16 10:30:00,17.79,17.86,17.79,17.85,493400.0,14.26,14.3161,14.26,14.3081,493400.0
2009-12-16 10:40:00,17.85,17.86,17.84,17.85,167200.0,14.3081,14.3161,14.3001,14.3081,167200.0
2009-12-16 10:50:00,17.85,17.89,17.85,17.88,373200.0,14.3081,14.3402,14.3081,14.3321,373200.0
2009-12-16 11:00:00,17.88,17.89,17.86,17.88,236000.0,14.3321,14.3402,14.3161,14.3321,236000.0
2009-12-16 11:10:00,17.88,17.9,17.88,17.9,248600.0,14.3321,14.3482,14.3321,14.3482,248600.0
2009-12-16 11:20:00,17.9,17.9,17.88,17.89,126200.0,14.3482,14.3482,14.3321,14.3402,126200.0
2009-12-16 11:30:00,17.89,17.9,17.89,17.89,217600.0,14.3402,14.3482,14.3402,14.3402,217600.0
2009-12-16 11:40:00,17.89,17.9,17.88,17.89,283000.0,14.3402,14.3482,14.3321,14.3402,283000.0
2009-12-16 11:50:00,17.88,17.89,17.87,17.88,124000.0,14.3321,14.3402,14.3241,14.3321,124000.0
2009-12-16 12:00:00,17.88,17.91,17.88,17.91,264400.0,14.3321,14.3562,14.3321,14.3562,264400.0
2009-12-16 12:10:00,17.91,17.92,17.9,17.9,119600.0,14.3562,14.3642,14.3482,14.3482,119600.0
2009-12-16 12:20:00,17.9,17.9,17.89,17.9,180800.0,14.3482,14.3482,14.3402,14.3482,180800.0
2009-12-16 12:30:00,17.9,17.91,17.89,17.89,219800.0,14.3482,14.3562,14.3402,14.3402,219800.0
2009-12-16 12:40:00,17.89,17.9,17.89,17.89,180200.0,14.3402,14.3482,14.3402,14.3402,180200.0
2009-12-16 12:50:00,17.89,17.89,17.88,17.88,163600.0,14.3402,14.3402,14.3321,14.3321,163600.0
2009-12-16 13:00:00,17.88,17.88,17.87,17.88,195000.0,14.3321,14.3321,14.3241,14.3321,195000.0
2009-12-16 13:10:00,17.88,17.89,17.88,17.89,242000.0,14.3321,14.3402,14.3321,14.3402,242000.0
2009-12-16 13:20:00,17.89,17.9,17.89,17.9,210200.0,14.3402,14.3482,14.3402,14.3482,210200.0
2009-12-16 13:30:00,17.9,17.9,17.89,17.9,170000.0,14.3482,14.3482,14.3402,14.3482,170000.0
2009-12-16 13:40:00,17.9,17.92,17.9,17.92,729600.0,14.3482,14.3642,14.3482,14.3642,729600.0
2009-12-16 13:50:00,17.92,17.93,17.9,17.9,602600.0,14.3642,14.3722,14.3482,14.3482,602600.0
2009-12-16 14:00:00,17.9,17.92,17.88,17.89,212200.0,14.3482,14.3642,14.3321,14.3402,212200.0
2009-12-16 14:10:00,17.89,17.92,17.88,17.91,531000.0,14.3402,14.3642,14.3321,14.3562,531000.0
2009-12-16 14:20:00,17.91,17.92,17.86,17.89,534600.0,14.3562,14.3642,14.3161,14.3402,534600.0
2009-12-16 14:30:00,17.89,17.9,17.87,17.9,176800.0,14.3402,14.3482,14.3241,14.3482,176800.0
2009-12-16 14:40:00,17.9,17.9,17.85,17.85,435200.0,14.3482,14.3482,14.3081,14.3081,435200.0
2009-12-16 14:50:00,17.84,17.84,17.82,17.82,642400.0,14.3001,14.3001,14.284,14.284,642400.0
2009-12-16 15:00:00,17.82,17.86,17.8,17.84,393000.0,14.284,14.3161,14.268,14.3001,393000.0
2009-12-16 15:10:00,17.84,17.86,17.83,17.85,525400.0,14.3001,14.3161,14.2921,14.3081,525400.0
2009-12-16 15:20:00,17.86,17.86,17.78,17.79,430400.0,14.3161,14.3161,14.252,14.26,430400.0
2009-12-16 15:30:00,17.79,17.83,17.78,17.82,815800.0,14.26,14.2921,14.252,14.284,815800.0
2009-12-16 15:40:00,17.82,17.83,17.8,17.81,657600.0,14.284,14.2921,14.268,14.276,657600.0
2009-12-16 15:50:00,17.81,17.83,17.79,17.83,1780200.0,14.276,14.2921,14.26,14.2921,1780200.0
2009-12-17 09:30:00,17.68,17.75,17.64,17.74,848400.0,14.1718,14.2279,14.1398,14.2199,848400.0
2009-12-17 09:40:00,17.74,17.74,17.67,17.71,961200.0,14.2199,14.2199,14.1638,14.1959,961200.0
2009-12-17 09:50:00,17.7,17.72,17.61,17.62,1058000.0,14.1879,14.2039,14.1157,14.1237,1058000.0
2009-12-17 10:00:00,17.62,17.7,17.61,17.66,721600.0,14.1237,14.1879,14.1157,14.1558,721600.0
2009-12-17 10:10:00,17.66,17.72,17.66,17.68,791200.0,14.1558,14.2039,14.1558,14.1718,791200.0
2009-12-17 10:20:00,17.68,17.73,17.68,17.71,601200.0,14.1718,14.2119,14.1718,14.1959,601200.0
2009-12-17 10:30:00,17.71,17.73,17.66,17.67,592200.0,14.1959,14.2119,14.1558,14.1638,592200.0
2009-12-17 10:40:00,17.67,17.71,17.66,17.71,192000.0,14.1638,14.1959,14.1558,14.1959,192000.0
2009-12-17 10:50:00,17.71,17.74,17.7,17.73,138400.0,14.1959,14.2199,14.1879,14.2119,138400.0
2009-12-17 11:00:00,17.73,17.75,17.73,17.73,229000.0,14.2119,14.2279,14.2119,14.2119,229000.0
2009-12-17 11:10:00,17.73,17.75,17.72,17.75,274800.0,14.2119,14.2279,14.2039,14.2279,274800.0
2009-12-17 11:20:00,17.75,17.76,17.73,17.73,121600.0,14.2279,14.236,14.2119,14.2119,121600.0
2009-12-17 11:30:00,17.73,17.75,17.71,17.75,196800.0,14.2119,14.2279,14.1959,14.2279,196800.0
2009-12-17 11:40:00,17.75,17.75,17.7,17.71,301800.0,14.2279,14.2279,14.1879,14.1959,301800.0
2009-12-17 11:50:00,17.71,17.71,17.66,17.68,853600.0,14.1959,14.1959,14.1558,14.1718,853600.0
2009-12-17 12:00:00,17.68,17.68,17.66,17.68,219800.0,14.1718,14.1718,14.1558,14.1718,219800.0
2009-12-17 12:10:00,17.68,17.69,17.66,17.67,361000.0,14.1718,14.1798,14.1558,14.1638,361000.0
2009-12-17 12:20:00,17.67,17.67,17.65,17.66,212600.0,14.1638,14.1638,14.1478,14.1558,212600.0
2009-12-17 12:30:00,17.66,17.67,17.65,17.66,189400.0,14.1558,14.1638,14.1478,14.1558,189400.0
2009-12-17 12:40:00,17.67,17.67,17.61,17.63,464000.0,14.1638,14.1638,14.1157,14.1317,464000.0
2009-12-17 12:50:00,17.62,17.65,17.62,17.65,159000.0,14.1237,14.1478,14.1237,14.1478,159000.0
2009-12-17 13:00:00,17.65,17.66,17.65,17.66,180800.0,14.1478,14.1558,14.1478,14.1558,180800.0
2009-12-17 13:10:00,17.66,17.66,17.64,17.65,163800.0,14.1558,14.1558,14.1398,14.1478,163800.0
2009-12-17 13:20:00,17.65,17.68,17.65,17.66,241400.0,14.1478,14.1718,14.1478,14.1558,241400.0
2009-12-17 13:30:00,17.67,17.68,17.67,17.67,126400.0,14.1638,14.1718,14.1638,14.1638,126400.0
2009-12-17 13:40:00,17.67,17.68,17.66,17.66,115800.0,14.1638,14.1718,14.1558,14.1558,115800.0
2009-12-17 13:50:00,17.66,17.68,17.65,17.66,251600.0,14.1558,14.1718,14.1478,14.1558,251600.0
2009-12-17 14:00:00,17.66,17.67,17.65,17.66,209200.0,14.1558,14.1638,14.1478,14.1558,209200.0
2009-12-17 14:10:00,17.66,17.67,17.66,17.66,240200.0,14.1558,14.1638,14.1558,14.1558,240200.0
2009-12-17 14:20:00,17.66,17.68,17.66,17.67,151200.0,14.1558,14.1718,14.1558,14.1638,151200.0
2009-12-17 14:30:00,17.67,17.68,17.66,17.68,302200.0,14.1638,14.1718,14.1558,14.1718,302200.0
2009-12-17 14:40:00,17.68,17.68,17.66,17.66,182800.0,14.1718,14.1718,14.1558,14.1558,182800.0
2009-12-17 14:50:00,17.66,17.68,17.66,17.68,190600.0,14.1558,14.1718,14.1558,14.1718,190600.0
2009-12-17 15:00:00,17.67,17.68,17.67,17.68,304200.0,14.1638,14.1718,14.1638,14.1718,304200.0
2009-12-17 15:10:00,17.68,17.68,17.64,17.67,252600.0,14.1718,14.1718,14.1398,14.1638,252600.0
2009-12-17 15:20:00,17.67,17.68,17.65,17.66,395400.0,14.1638,14.1718,14.1478,14.1558,395400.0
2009-12-17 15:30:00,17.66,17.68,17.65,17.68,856400.0,14.1558,14.1718,14.1478,14.1718,856400.0
2009-12-17 15:40:00,17.68,17.7,17.67,17.68,962200.0,14.1718,14.1879,14.1638,14.1718,962200.0
2009-12-17 15:50:00,17.68,17.69,17.65,17.66,1479200.0,14.1718,14.1798,14.1478,14.1558,1479200.0
2009-12-18 09:30:00,17.63,17.65,17.48,17.5,681600.0,14.2524,14.2686,14.1311,14.1473,681600.0
2009-12-18 09:40:00,17.5,17.58,17.45,17.56,1304800.0,14.1473,14.212,14.1069,14.1958,1304800.0
2009-12-18 09:50:00,17.56,17.57,17.46,17.46,387400.0,14.1958,14.2039,14.115,14.115,387400.0
2009-12-18 10:00:00,17.46,17.49,17.45,17.48,384600.0,14.115,14.1392,14.1069,14.1311,384600.0
2009-12-18 10:10:00,17.47,17.49,17.43,17.43,343200.0,14.123,14.1392,14.0907,14.0907,343200.0
2009-12-18 10:20:00,17.44,17.44,17.39,17.41,522800.0,14.0988,14.0988,14.0584,14.0745,522800.0
2009-12-18 10:30:00,17.41,17.42,17.39,17.41,282000.0,14.0745,14.0826,14.0584,14.0745,282000.0
2009-12-18 10:40:00,17.41,17.42,17.36,17.36,354800.0,14.0745,14.0826,14.0341,14.0341,354800.0
2009-12-18 10:50:00,17.35,17.36,17.32,17.34,730800.0,14.026,14.0341,14.0018,14.018,730800.0
2009-12-18 11:00:00,17.34,17.35,17.26,17.26,1810600.0,14.018,14.026,13.9533,13.9533,1810600.0
2009-12-18 11:10:00,17.25,17.27,17.22,17.24,1422400.0,13.9452,13.9614,13.9209,13.9371,1422400.0
2009-12-18 11:20:00,17.24,17.27,17.24,17.27,726400.0,13.9371,13.9614,13.9371,13.9614,726400.0
2009-12-18 11:30:00,17.27,17.29,17.26,17.28,517600.0,13.9614,13.9775,13.9533,13.9694,517600.0
2009-12-18 11:40:00,17.28,17.29,17.27,17.28,293000.0,13.9694,13.9775,13.9614,13.9694,293000.0
2009-12-18 11:50:00,17.28,17.3,17.28,17.28,458000.0,13.9694,13.9856,13.9694,13.9694,458000.0
2009-12-18 12:00:00,17.29,17.31,17.28,17.31,527600.0,13.9775,13.9937,13.9694,13.9937,527600.0
2009-12-18 12:10:00,17.31,17.38,17.31,17.38,1396800.0,13.9937,14.0503,13.9937,14.0503,1396800.0
2009-12-18 12:20:00,17.38,17.45,17.38,17.43,2279600.0,14.0503,14.1069,14.0503,14.0907,2279600.0
2009-12-18 12:30:00,17.44,17.47,17.43,17.46,755400.0,14.0988,14.123,14.0907,14.115,755400.0
2009-12-18 12:40:00,17.45,17.46,17.42,17.43,398000.0,14.1069,14.115,14.0826,14.0907,398000.0
2009-12-18 12:50:00,17.43,17.46,17.43,17.46,251800.0,14.0907,14.115,14.0907,14.115,251800.0
2009-12-18 13:00:00,17.46,17.47,17.46,17.47,319200.0,14.115,14.123,14.115,14.123,319200.0
2009-12-18 13:10:00,17.47,17.49,17.44,17.46,257600.0,14.123,14.1392,14.0988,14.115,257600.0
2009-12-18 13:20:00,17.46,17.52,17.43,17.5,1581000.0,14.115,14.1635,14.0907,14.1473,1581000.0
2009-12-18 13:30:00,17.51,17.52,17.48,17.48,282400.0,14.1554,14.1635,14.1311,14.1311,282400.0
2009-12-18 13:40:00,17.48,17.55,17.47,17.53,1365000.0,14.1311,14.1877,14.123,14.1716,1365000.0
2009-12-18 13:50:00,17.53,17.53,17.49,17.5,409400.0,14.1716,14.1716,14.1392,14.1473,409400.0
2009-12-18 14:00:00,17.5,17.58,17.5,17.57,1110800.0,14.1473,14.212,14.1473,14.2039,1110800.0
2009-12-18 14:10:00,17.57,17.57,17.54,17.56,398200.0,14.2039,14.2039,14.1796,14.1958,398200.0
2009-12-18 14:20:00,17.56,17.56,17.52,17.54,295600.0,14.1958,14.1958,14.1635,14.1796,295600.0
2009-12-18 14:30:00,17.54,17.55,17.52,17.53,178400.0,14.1796,14.1877,14.1635,14.1716,178400.0
2009-12-18 14:40:00,17.53,17.54,17.51,17.52,195800.0,14.1716,14.1796,14.1554,14.1635,195800.0
2009-12-18 14:50:00,17.51,17.53,17.5,17.52,468000.0,14.1554,14.1716,14.1473,14.1635,468000.0
2009-12-18 15:00:00,17.53,17.53,17.52,17.53,239000.0,14.1716,14.1716,14.1635,14.1716,239000.0
2009-12-18 15:10:00,17.53,17.53,17.5,17.51,557200.0,14.1716,14.1716,14.1473,14.1554,557200.0
2009-12-18 15:20:00,17.5,17.52,17.49,17.49,635000.0,14.1473,14.1635,14.1392,14.1392,635000.0
2009-12-18 15:30:00,17.49,17.49,17.46,17.47,806200.0,14.1392,14.1392,14.115,14.123,806200.0
2009-12-18 15:40:00,17.47,17.5,17.46,17.49,694400.0,14.123,14.1473,14.115,14.1392,694400.0
2009-12-18 15:50:00,17.49,17.55,17.49,17.55,1482800.0,14.1392,14.1877,14.1392,14.1877,1482800.0
2009-12-21 09:30:00,17.6,17.77,17.55,17.72,1348000.0,14.2281,14.3656,14.1877,14.3251,1348000.0
2009-12-21 09:40:00,17.72,17.79,17.72,17.75,1611000.0,14.3251,14.3817,14.3251,14.3494,1611000.0
2009-12-21 09:50:00,17.75,17.77,17.73,17.75,809600.0,14.3494,14.3656,14.3332,14.3494,809600.0
2009-12-21 10:00:00,17.75,17.86,17.75,17.84,1067800.0,14.3494,14.4383,14.3494,14.4222,1067800.0
2009-12-21 10:10:00,17.84,17.89,17.84,17.88,573800.0,14.4222,14.4626,14.4222,14.4545,573800.0
2009-12-21 10:20:00,17.88,17.89,17.84,17.84,697400.0,14.4545,14.4626,14.4222,14.4222,697400.0
2009-12-21 10:30:00,17.84,17.86,17.84,17.85,211800.0,14.4222,14.4383,14.4222,14.4302,211800.0
2009-12-21 10:40:00,17.85,17.86,17.81,17.82,479200.0,14.4302,14.4383,14.3979,14.406,479200.0
2009-12-21 10:50:00,17.82,17.83,17.81,17.82,262800.0,14.406,14.4141,14.3979,14.406,262800.0
2009-12-21 11:00:00,17.82,17.85,17.82,17.84,315600.0,14.406,14.4302,14.406,14.4222,315600.0
2009-12-21 11:10:00,17.84,17.85,17.83,17.85,133000.0,14.4222,14.4302,14.4141,14.4302,133000.0
2009-12-21 11:20:00,17.85,17.86,17.84,17.85,414000.0,14.4302,14.4383,14.4222,14.4302,414000.0
2009-12-21 11:30:00,17.86,17.88,17.85,17.88,291000.0,14.4383,14.4545,14.4302,14.4545,291000.0
2009-12-21 11:40:00,17.88,17.89,17.88,17.89,393600.0,14.4545,14.4626,14.4545,14.4626,393600.0
2009-12-21 11:50:00,17.89,17.9,17.88,17.88,246000.0,14.4626,14.4707,14.4545,14.4545,246000.0
2009-12-21 12:00:00,17.88,17.91,17.88,17.9,328400.0,14.4545,14.4787,14.4545,14.4707,328400.0
2009-12-21 12:10:00,17.9,17.91,17.89,17.91,269200.0,14.4707,14.4787,14.4626,14.4787,269200.0
2009-12-21 12:20:00,17.91,17.91,17.86,17.86,225800.0,14.4787,14.4787,14.4383,14.4383,225800.0
2009-12-21 12:30:00,17.86,17.87,17.84,17.86,341600.0,14.4383,14.4464,14.4222,14.4383,341600.0
2009-12-21 12:40:00,17.85,17.87,17.84,17.85,361200.0,14.4302,14.4464,14.4222,14.4302,361200.0
2009-12-21 12:50:00,17.85,17.86,17.84,17.86,224400.0,14.4302,14.4383,14.4222,14.4383,224400.0
2009-12-21 13:00:00,17.86,17.87,17.86,17.87,246400.0,14.4383,14.4464,14.4383,14.4464,246400.0
2009-12-21 13:10:00,17.87,17.9,17.86,17.88,1031000.0,14.4464,14.4707,14.4383,14.4545,1031000.0
2009-12-21 13:20:00,17.88,17.9,17.88,17.89,199800.0,14.4545,14.4707,14.4545,14.4626,199800.0
2009-12-21 13:30:00,17.89,17.89,17.87,17.88,153200.0,14.4626,14.4626,14.4464,14.4545,153200.0
2009-12-21 13:40:00,17.88,17.89,17.87,17.89,63600.0,14.4545,14.4626,14.4464,14.4626,63600.0
2009-12-21 13:50:00,17.89,17.9,17.88,17.89,316800.0,14.4626,14.4707,14.4545,14.4626,316800.0
2009-12-21 14:00:00,17.89,17.89,17.87,17.89,166600.0,14.4626,14.4626,14.4464,14.4626,166600.0
2009-12-21 14:10:00,17.89,17.9,17.88,17.88,207800.0,14.4626,14.4707,14.4545,14.4545,207800.0
2009-12-21 14:20:00,17.88,17.89,17.88,17.88,225200.0,14.4545,14.4626,14.4545,14.4545,225200.0
2009-12-21 14:30:00,17.89,17.89,17.88,17.89,133000.0,14.4626,14.4626,14.4545,14.4626,133000.0
2009-12-21 14:40:00,17.88,17.89,17.88,17.89,287400.0,14.4545,14.4626,14.4545,14.4626,287400.0
2009-12-21 14:50:00,17.89,17.89,17.88,17.88,327200.0,14.4626,14.4626,14.4545,14.4545,327200.0
2009-12-21 15:00:00,17.88,17.88,17.86,17.87,199800.0,14.4545,14.4545,14.4383,14.4464,199800.0
2009-12-21 15:10:00,17.86,17.87,17.84,17.85,295400.0,14.4383,14.4464,14.4222,14.4302,295400.0
2009-12-21 15:20:00,17.85,17.86,17.85,17.86,368200.0,14.4302,14.4383,14.4302,14.4383,368200.0
2009-12-21 15:30:00,17.86,17.87,17.85,17.86,441600.0,14.4383,14.4464,14.4302,14.4383,441600.0
2009-12-21 15:40:00,17.87,17.89,17.86,17.89,531400.0,14.4464,14.4626,14.4383,14.4626,531400.0
2009-12-21 15:50:00,17.88,17.9,17.86,17.88,1848800.0,14.4545,14.4707,14.4383,14.4545,1848800.0
2009-12-22 09:30:00,17.95,17.95,17.86,17.94,796600.0,14.5111,14.5111,14.4383,14.503,796600.0
2009-12-22 09:40:00,17.94,17.97,17.91,17.95,1104600.0,14.503,14.5273,14.4787,14.5111,1104600.0
2009-12-22 09:50:00,17.95,17.96,17.93,17.93,266600.0,14.5111,14.5192,14.4949,14.4949,266600.0
2009-12-22 10:00:00,17.93,18.03,17.9,17.96,1014800.0,14.4949,14.5758,14.4707,14.5192,1014800.0
2009-12-22 10:10:00,17.96,17.99,17.96,17.98,402000.0,14.5192,14.5434,14.5192,14.5353,402000.0
2009-12-22 10:20:00,17.98,18.0,17.98,17.99,215600.0,14.5353,14.5515,14.5353,14.5434,215600.0
2009-12-22 10:30:00,17.99,17.99,17.96,17.97,192000.0,14.5434,14.5434,14.5192,14.5273,192000.0
2009-12-22 10:40:00,17.96,17.97,17.95,17.95,284400.0,14.5192,14.5273,14.5111,14.5111,284400.0
2009-12-22 10:50:00,17.95,17.96,17.93,17.94,321000.0,14.5111,14.5192,14.4949,14.503,321000.0
2009-12-22 11:00:00,17.93,17.94,17.92,17.93,212600.0,14.4949,14.503,14.4868,14.4949,212600.0
2009-12-22 11:10:00,17.93,17.93,17.92,17.93,226800.0,14.4949,14.4949,14.4868,14.4949,226800.0
2009-12-22 11:20:00,17.93,17.94,17.91,17.92,354000.0,14.4949,14.503,14.4787,14.4868,354000.0
2009-12-22 11:30:00,17.92,17.92,17.9,17.9,140800.0,14.4868,14.4868,14.4707,14.4707,140800.0
2009-12-22 11:40:00,17.91,17.92,17.9,17.91,127000.0,14.4787,14.4868,14.4707,14.4787,127000.0
2009-12-22 11:50:00,17.91,17.92,17.91,17.92,169000.0,14.4787,14.4868,14.4787,14.4868,169000.0
2009-12-22 12:00:00,17.91,17.94,17.91,17.93,287000.0,14.4787,14.503,14.4787,14.4949,287000.0
2009-12-22 12:10:00,17.93,17.95,17.93,17.95,103600.0,14.4949,14.5111,14.4949,14.5111,103600.0
2009-12-22 12:20:00,17.95,17.95,17.93,17.93,86000.0,14.5111,14.5111,14.4949,14.4949,86000.0
2009-12-22 12:30:00,17.93,17.96,17.93,17.95,200200.0,14.4949,14.5192,14.4949,14.5111,200200.0
2009-12-22 12:40:00,17.95,17.96,17.94,17.96,149800.0,14.5111,14.5192,14.503,14.5192,149800.0
2009-12-22 12:50:00,17.95,17.97,17.95,17.96,215000.0,14.5111,14.5273,14.5111,14.5192,215000.0
2009-12-22 13:00:00,17.96,17.99,17.96,17.99,135200.0,14.5192,14.5434,14.5192,14.5434,135200.0
2009-12-22 13:10:00,18.0,18.0,17.98,17.99,43000.0,14.5515,14.5515,14.5353,14.5434,43000.0
2009-12-22 13:20:00,17.98,17.98,17.98,17.98,33400.0,14.5353,14.5353,14.5353,14.5353,33400.0
2009-12-22 13:30:00,17.98,18.0,17.98,18.0,147800.0,14.5353,14.5515,14.5353,14.5515,147800.0
2009-12-22 13:40:00,18.0,18.0,17.99,18.0,149800.0,14.5515,14.5515,14.5434,14.5515,149800.0
2009-12-22 13:50:00,17.99,18.0,17.99,18.0,153200.0,14.5434,14.5515,14.5434,14.5515,153200.0
2009-12-22 14:00:00,17.99,17.99,17.97,17.98,171600.0,14.5434,14.5434,14.5273,14.5353,171600.0
2009-12-22 14:10:00,17.98,17.99,17.97,17.99,114400.0,14.5353,14.5434,14.5273,14.5434,114400.0
2009-12-22 14:20:00,17.98,17.99,17.96,17.97,190200.0,14.5353,14.5434,14.5192,14.5273,190200.0
2009-12-22 14:30:00,17.97,17.98,17.96,17.98,205800.0,14.5273,14.5353,14.5192,14.5353,205800.0
2009-12-22 14:40:00,17.98,17.99,17.97,17.98,333200.0,14.5353,14.5434,14.5273,14.5353,333200.0
2009-12-22 14:50:00,17.98,17.99,17.97,17.97,273600.0,14.5353,14.5434,14.5273,14.5273,273600.0
2009-12-22 15:00:00,17.98,17.98,17.96,17.96,416400.0,14.5353,14.5353,14.5192,14.5192,416400.0
2009-12-22 15:10:00,17.96,17.97,17.96,17.96,284400.0,14.5192,14.5273,14.5192,14.5192,284400.0
2009-12-22 15:20:00,17.96,17.97,17.95,17.95,160200.0,14.5192,14.5273,14.5111,14.5111,160200.0
2009-12-22 15:30:00,17.96,17.97,17.94,17.95,301600.0,14.5192,14.5273,14.503,14.5111,301600.0
2009-12-22 15:40:00,17.96,17.96,17.93,17.96,521400.0,14.5192,14.5192,14.4949,14.5192,521400.0
2009-12-22 15:50:00,17.96,17.97,17.95,17.95,936800.0,14.5192,14.5273,14.5111,14.5111,936800.0
2009-12-23 09:30:00,18.03,18.09,17.95,18.09,514200.0,14.5758,14.6243,14.5111,14.6243,514200.0
2009-12-23 09:40:00,18.09,18.09,18.02,18.06,417200.0,14.6243,14.6243,14.5677,14.6,417200.0
2009-12-23 09:50:00,18.06,18.1,18.06,18.08,583600.0,14.6,14.6323,14.6,14.6162,583600.0
2009-12-23 10:00:00,18.06,18.07,17.98,17.98,1702800.0,14.6,14.6081,14.5353,14.5353,1702800.0
2009-12-23 10:10:00,17.98,18.0,17.92,17.93,508600.0,14.5353,14.5515,14.4868,14.4949,508600.0
2009-12-23 10:20:00,17.93,17.95,17.9,17.91,473000.0,14.4949,14.5111,14.4707,14.4787,473000.0
2009-12-23 10:30:00,17.91,17.93,17.9,17.9,888000.0,14.4787,14.4949,14.4707,14.4707,888000.0
2009-12-23 10:40:00,17.9,17.95,17.9,17.95,582000.0,14.4707,14.5111,14.4707,14.5111,582000.0
2009-12-23 10:50:00,17.95,17.96,17.93,17.94,221000.0,14.5111,14.5192,14.4949,14.503,221000.0
2009-12-23 11:00:00,17.94,17.95,17.93,17.95,85800.0,14.503,14.5111,14.4949,14.5111,85800.0
2009-12-23 11:10:00,17.96,18.0,17.95,18.0,265200.0,14.5192,14.5515,14.5111,14.5515,265200.0
2009-12-23 11:20:00,18.0,18.05,18.0,18.05,276200.0,14.5515,14.5919,14.5515,14.5919,276200.0
2009-12-23 11:30:00,18.04,18.06,18.04,18.06,137000.0,14.5838,14.6,14.5838,14.6,137000.0
2009-12-23 11:40:00,18.06,18.07,18.04,18.05,155000.0,14.6,14.6081,14.5838,14.5919,155000.0
2009-12-23 11:50:00,18.05,18.07,18.05,18.07,66000.0,14.5919,14.6081,14.5919,14.6081,66000.0
2009-12-23 12:00:00,18.07,18.07,18.05,18.06,130600.0,14.6081,14.6081,14.5919,14.6,130600.0
2009-12-23 12:10:00,18.05,18.06,18.05,18.06,34800.0,14.5919,14.6,14.5919,14.6,34800.0
2009-12-23 12:20:00,18.07,18.07,18.06,18.06,52400.0,14.6081,14.6081,14.6,14.6,52400.0
2009-12-23 12:30:00,18.06,18.07,18.05,18.06,109600.0,14.6,14.6081,14.5919,14.6,109600.0
2009-12-23 12:40:00,18.06,18.06,18.05,18.05,66800.0,14.6,14.6,14.5919,14.5919,66800.0
2009-12-23 12:50:00,18.06,18.08,18.04,18.05,114400.0,14.6,14.6162,14.5838,14.5919,114400.0
2009-12-23 13:00:00,18.05,18.07,18.04,18.07,1062200.0,14.5919,14.6081,14.5838,14.6081,1062200.0
2009-12-23 13:10:00,18.08,18.1,18.08,18.1,211600.0,14.6162,14.6323,14.6162,14.6323,211600.0
2009-12-23 13:20:00,18.1,18.11,18.1,18.1,116400.0,14.6323,14.6404,14.6323,14.6323,116400.0
2009-12-23 13:30:00,18.11,18.13,18.1,18.11,172800.0,14.6404,14.6566,14.6323,14.6404,172800.0
2009-12-23 13:40:00,18.11,18.15,18.11,18.13,283000.0,14.6404,14.6728,14.6404,14.6566,283000.0
2009-12-23 13:50:00,18.14,18.14,18.13,18.13,80800.0,14.6647,14.6647,14.6566,14.6566,80800.0
2009-12-23 14:00:00,18.13,18.14,18.13,18.14,100600.0,14.6566,14.6647,14.6566,14.6647,100600.0
2009-12-23 14:10:00,18.14,18.15,18.14,18.14,146600.0,14.6647,14.6728,14.6647,14.6647,146600.0
2009-12-23 14:20:00,18.14,18.14,18.12,18.12,140600.0,14.6647,14.6647,14.6485,14.6485,140600.0
2009-12-23 14:30:00,18.12,18.14,18.12,18.14,132200.0,14.6485,14.6647,14.6485,14.6647,132200.0
2009-12-23 14:40:00,18.14,18.14,18.13,18.13,96200.0,14.6647,14.6647,14.6566,14.6566,96200.0
2009-12-23 14:50:00,18.13,18.13,18.12,18.12,126600.0,14.6566,14.6566,14.6485,14.6485,126600.0
2009-12-23 15:00:00,18.11,18.12,18.09,18.09,170000.0,14.6404,14.6485,14.6243,14.6243,170000.0
2009-12-23 15:10:00,18.09,18.11,18.09,18.1,162800.0,14.6243,14.6404,14.6243,14.6323,162800.0
2009-12-23 15:20:00,18.1,18.11,18.1,18.1,154400.0,14.6323,14.6404,14.6323,14.6323,154400.0
2009-12-23 15:30:00,18.1,18.1,18.08,18.1,188000.0,14.6323,14.6323,14.6162,14.6323,188000.0
2009-12-23 15:40:00,18.1,18.11,18.1,18.11,418400.0,14.6323,14.6404,14.6323,14.6404,418400.0
2009-12-23 15:50:00,18.11,18.14,18.1,18.13,1330400.0,14.6404,14.6647,14.6323,14.6566,1330400.0
2009-12-24 09:30:00,18.15,18.23,18.11,18.2,1209000.0,14.6728,14.7374,14.6404,14.7132,1209000.0
2009-12-24 09:40:00,18.19,18.2,18.14,18.16,945600.0,14.7051,14.7132,14.6647,14.6809,945600.0
2009-12-24 09:50:00,18.16,18.18,18.15,18.16,544600.0,14.6809,14.697,14.6728,14.6809,544600.0
2009-12-24 10:00:00,18.16,18.18,18.16,18.18,345000.0,14.6809,14.697,14.6809,14.697,345000.0
2009-12-24 10:10:00,18.18,18.18,18.16,18.17,326600.0,14.697,14.697,14.6809,14.6889,326600.0
2009-12-24 10:20:00,18.17,18.17,18.15,18.16,139200.0,14.6889,14.6889,14.6728,14.6809,139200.0
2009-12-24 10:30:00,18.15,18.15,18.11,18.14,192400.0,14.6728,14.6728,14.6404,14.6647,192400.0
2009-12-24 10:40:00,18.14,18.14,18.11,18.11,142200.0,14.6647,14.6647,14.6404,14.6404,142200.0
2009-12-24 10:50:00,18.1,18.12,18.1,18.11,206200.0,14.6323,14.6485,14.6323,14.6404,206200.0
2009-12-24 11:00:00,18.11,18.11,18.09,18.09,91400.0,14.6404,14.6404,14.6243,14.6243,91400.0
2009-12-24 11:10:00,18.09,18.11,18.09,18.1,320400.0,14.6243,14.6404,14.6243,14.6323,320400.0
2009-12-24 11:20:00,18.1,18.12,18.1,18.11,107800.0,14.6323,14.6485,14.6323,14.6404,107800.0
2009-12-24 11:30:00,18.11,18.12,18.11,18.12,80600.0,14.6404,14.6485,14.6404,14.6485,80600.0
2009-12-24 11:40:00,18.12,18.13,18.12,18.12,89200.0,14.6485,14.6566,14.6485,14.6485,89200.0
2009-12-24 11:50:00,18.12,18.13,18.11,18.13,80200.0,14.6485,14.6566,14.6404,14.6566,80200.0
2009-12-24 12:00:00,18.14,18.14,18.13,18.14,59000.0,14.6647,14.6647,14.6566,14.6647,59000.0
2009-12-24 12:10:00,18.14,18.15,18.14,18.14,140600.0,14.6647,14.6728,14.6647,14.6647,140600.0
2009-12-24 12:20:00,18.14,18.14,18.11,18.12,211400.0,14.6647,14.6647,14.6404,14.6485,211400.0
2009-12-24 12:30:00,18.12,18.13,18.11,18.13,132000.0,14.6485,14.6566,14.6404,14.6566,132000.0
2009-12-24 12:40:00,18.12,18.13,18.11,18.12,125800.0,14.6485,14.6566,14.6404,14.6485,125800.0
2009-12-24 12:50:00,18.12,18.13,18.11,18.13,305000.0,14.6485,14.6566,14.6404,14.6566,305000.0
2009-12-28 09:30:00,18.24,18.27,18.15,18.25,438400.0,14.7455,14.7698,14.6728,14.7536,438400.0
2009-12-28 09:40:00,18.25,18.3,18.24,18.29,323000.0,14.7536,14.794,14.7455,14.7859,323000.0
2009-12-28 09:50:00,18.28,18.29,18.27,18.27,124200.0,14.7779,14.7859,14.7698,14.7698,124200.0
2009-12-28 10:00:00,18.27,18.27,18.22,18.24,179800.0,14.7698,14.7698,14.7294,14.7455,179800.0
2009-12-28 10:10:00,18.24,18.25,18.2,18.21,132800.0,14.7455,14.7536,14.7132,14.7213,132800.0
2009-12-28 10:20:00,18.21,18.23,18.21,18.23,140800.0,14.7213,14.7374,14.7213,14.7374,140800.0
2009-12-28 10:30:00,18.23,18.23,18.22,18.22,91200.0,14.7374,14.7374,14.7294,14.7294,91200.0
2009-12-28 10:40:00,18.22,18.22,18.21,18.21,68600.0,14.7294,14.7294,14.7213,14.7213,68600.0
2009-12-28 10:50:00,18.21,18.22,18.21,18.22,55400.0,14.7213,14.7294,14.7213,14.7294,55400.0
2009-12-28 11:00:00,18.22,18.23,18.22,18.22,98600.0,14.7294,14.7374,14.7294,14.7294,98600.0
2009-12-28 11:10:00,18.22,18.23,18.2,18.2,312000.0,14.7294,14.7374,14.7132,14.7132,312000.0
2009-12-28 11:20:00,18.2,18.2,18.18,18.19,209200.0,14.7132,14.7132,14.697,14.7051,209200.0
2009-12-28 11:30:00,18.19,18.21,18.19,18.21,173000.0,14.7051,14.7213,14.7051,14.7213,173000.0
2009-12-28 11:40:00,18.21,18.21,18.2,18.21,59400.0,14.7213,14.7213,14.7132,14.7213,59400.0
2009-12-28 11:50:00,18.21,18.21,18.18,18.19,160800.0,14.7213,14.7213,14.697,14.7051,160800.0
2009-12-28 12:00:00,18.19,18.2,18.18,18.18,49600.0,14.7051,14.7132,14.697,14.697,49600.0
2009-12-28 12:10:00,18.18,18.21,18.18,18.2,230200.0,14.697,14.7213,14.697,14.7132,230200.0
2009-12-28 12:20:00,18.19,18.2,18.19,18.2,86000.0,14.7051,14.7132,14.7051,14.7132,86000.0
2009-12-28 12:30:00,18.2,18.2,18.19,18.19,100000.0,14.7132,14.7132,14.7051,14.7051,100000.0
2009-12-28 12:40:00,18.19,18.19,18.18,18.18,24200.0,14.7051,14.7051,14.697,14.697,24200.0
2009-12-28 12:50:00,18.18,18.19,18.18,18.19,57600.0,14.697,14.7051,14.697,14.7051,57600.0
2009-12-28 13:00:00,18.19,18.2,18.18,18.2,72200.0,14.7051,14.7132,14.697,14.7132,72200.0
2009-12-28 13:10:00,18.2,18.2,18.19,18.2,78400.0,14.7132,14.7132,14.7051,14.7132,78400.0
2009-12-28 13:20:00,18.2,18.22,18.2,18.22,173800.0,14.7132,14.7294,14.7132,14.7294,173800.0
2009-12-28 13:30:00,18.22,18.22,18.2,18.2,223000.0,14.7294,14.7294,14.7132,14.7132,223000.0
2009-12-28 13:40:00,18.2,18.21,18.2,18.2,43000.0,14.7132,14.7213,14.7132,14.7132,43000.0
2009-12-28 13:50:00,18.2,18.2,18.2,18.2,27200.0,14.7132,14.7132,14.7132,14.7132,27200.0
2009-12-28 14:00:00,18.2,18.2,18.17,18.18,157600.0,14.7132,14.7132,14.6889,14.697,157600.0
2009-12-28 14:10:00,18.17,18.18,18.14,18.14,146400.0,14.6889,14.697,14.6647,14.6647,146400.0
2009-12-28 14:20:00,18.14,18.14,18.1,18.11,1197800.0,14.6647,14.6647,14.6323,14.6404,1197800.0
2009-12-28 14:30:00,18.11,18.14,18.11,18.13,236200.0,14.6404,14.6647,14.6404,14.6566,236200.0
2009-12-28 14:40:00,18.13,18.14,18.12,18.14,123000.0,14.6566,14.6647,14.6485,14.6647,123000.0
2009-12-28 14:50:00,18.14,18.15,18.14,18.15,135600.0,14.6647,14.6728,14.6647,14.6728,135600.0
2009-12-28 15:00:00,18.15,18.15,18.14,18.15,76400.0,14.6728,14.6728,14.6647,14.6728,76400.0
2009-12-28 15:10:00,18.15,18.16,18.15,18.15,123200.0,14.6728,14.6809,14.6728,14.6728,123200.0
2009-12-28 15:20:00,18.15,18.16,18.11,18.11,978200.0,14.6728,14.6809,14.6404,14.6404,978200.0
2009-12-28 15:30:00,18.11,18.14,18.11,18.14,281000.0,14.6404,14.6647,14.6404,14.6647,281000.0
2009-12-28 15:40:00,18.14,18.15,18.13,18.14,225800.0,14.6647,14.6728,14.6566,14.6647,225800.0
2009-12-28 15:50:00,18.13,18.18,18.13,18.17,676600.0,14.6566,14.697,14.6566,14.6889,676600.0
2009-12-29 09:30:00,18.24,18.25,18.19,18.19,318400.0,14.7455,14.7536,14.7051,14.7051,318400.0
2009-12-29 09:40:00,18.2,18.2,18.16,18.16,110000.0,14.7132,14.7132,14.6809,14.6809,110000.0
2009-12-29 09:50:00,18.16,18.17,18.14,18.16,182200.0,14.6809,14.6889,14.6647,14.6809,182200.0
2009-12-29 10:00:00,18.16,18.16,18.11,18.14,274200.0,14.6809,14.6809,14.6404,14.6647,274200.0
2009-12-29 10:10:00,18.13,18.21,18.13,18.21,428800.0,14.6566,14.7213,14.6566,14.7213,428800.0
2009-12-29 10:20:00,18.2,18.21,18.18,18.18,118000.0,14.7132,14.7213,14.697,14.697,118000.0
2009-12-29 10:30:00,18.18,18.18,18.17,18.17,98400.0,14.697,14.697,14.6889,14.6889,98400.0
2009-12-29 10:40:00,18.17,18.18,18.17,18.17,101600.0,14.6889,14.697,14.6889,14.6889,101600.0
2009-12-29 10:50:00,18.17,18.18,18.16,18.17,54200.0,14.6889,14.697,14.6809,14.6889,54200.0
2009-12-29 11:00:00,18.17,18.17,18.16,18.17,87200.0,14.6889,14.6889,14.6809,14.6889,87200.0
2009-12-29 11:10:00,18.16,18.16,18.14,18.15,78200.0,14.6809,14.6809,14.6647,14.6728,78200.0
2009-12-29 11:20:00,18.15,18.16,18.14,18.14,98400.0,14.6728,14.6809,14.6647,14.6647,98400.0
2009-12-29 11:30:00,18.14,18.17,18.14,18.15,115800.0,14.6647,14.6889,14.6647,14.6728,115800.0
2009-12-29 11:40:00,18.15,18.16,18.15,18.16,54400.0,14.6728,14.6809,14.6728,14.6809,54400.0
2009-12-29 11:50:00,18.16,18.16,18.16,18.16,58200.0,14.6809,14.6809,14.6809,14.6809,58200.0
2009-12-29 12:00:00,18.16,18.16,18.15,18.15,45400.0,14.6809,14.6809,14.6728,14.6728,45400.0
2009-12-29 12:10:00,18.15,18.17,18.15,18.17,91400.0,14.6728,14.6889,14.6728,14.6889,91400.0
2009-12-29 12:20:00,18.17,18.18,18.15,18.15,241000.0,14.6889,14.697,14.6728,14.6728,241000.0
2009-12-29 12:30:00,18.15,18.17,18.15,18.17,40400.0,14.6728,14.6889,14.6728,14.6889,40400.0
2009-12-29 12:40:00,18.17,18.18,18.16,18.18,46400.0,14.6889,14.697,14.6809,14.697,46400.0
2009-12-29 12:50:00,18.18,18.18,18.16,18.16,88800.0,14.697,14.697,14.6809,14.6809,88800.0
2009-12-29 13:00:00,18.16,18.18,18.16,18.17,113400.0,14.6809,14.697,14.6809,14.6889,113400.0
2009-12-29 13:10:00,18.17,18.17,18.16,18.16,49600.0,14.6889,14.6889,14.6809,14.6809,49600.0
2009-12-29 13:20:00,18.16,18.17,18.16,18.16,21400.0,14.6809,14.6889,14.6809,14.6809,21400.0
2009-12-29 13:30:00,18.16,18.17,18.15,18.17,130000.0,14.6809,14.6889,14.6728,14.6889,130000.0
2009-12-29 13:40:00,18.17,18.17,18.16,18.17,137600.0,14.6889,14.6889,14.6809,14.6889,137600.0
2009-12-29 13:50:00,18.17,18.18,18.17,18.17,28600.0,14.6889,14.697,14.6889,14.6889,28600.0
2009-12-29 14:00:00,18.17,18.17,18.16,18.17,516600.0,14.6889,14.6889,14.6809,14.6889,516600.0
2009-12-29 14:10:00,18.17,18.17,18.16,18.16,91400.0,14.6889,14.6889,14.6809,14.6809,91400.0
2009-12-29 14:20:00,18.16,18.17,18.15,18.15,411600.0,14.6809,14.6889,14.6728,14.6728,411600.0
2009-12-29 14:30:00,18.15,18.16,18.14,18.14,191600.0,14.6728,14.6809,14.6647,14.6647,191600.0
2009-12-29 14:40:00,18.14,18.15,18.14,18.15,129600.0,14.6647,14.6728,14.6647,14.6728,129600.0
2009-12-29 14:50:00,18.15,18.15,18.12,18.13,186600.0,14.6728,14.6728,14.6485,14.6566,186600.0
2009-12-29 15:00:00,18.13,18.15,18.13,18.14,209000.0,14.6566,14.6728,14.6566,14.6647,209000.0
2009-12-29 15:10:00,18.14,18.16,18.13,18.16,73000.0,14.6647,14.6809,14.6566,14.6809,73000.0
2009-12-29 15:20:00,18.16,18.16,18.14,18.16,85600.0,14.6809,14.6809,14.6647,14.6809,85600.0
2009-12-29 15:30:00,18.16,18.16,18.15,18.15,76600.0,14.6809,14.6809,14.6728,14.6728,76600.0
2009-12-29 15:40:00,18.15,18.15,18.14,18.15,172000.0,14.6728,14.6728,14.6647,14.6728,172000.0
2009-12-29 15:50:00,18.15,18.15,18.13,18.13,805000.0,14.6728,14.6728,14.6566,14.6566,805000.0
2009-12-30 09:30:00,18.12,18.13,18.06,18.1,301400.0,14.6485,14.6566,14.6,14.6323,301400.0
2009-12-30 09:40:00,18.11,18.16,18.09,18.11,380000.0,14.6404,14.6809,14.6243,14.6404,380000.0
2009-12-30 09:50:00,18.11,18.14,18.1,18.11,118000.0,14.6404,14.6647,14.6323,14.6404,118000.0
2009-12-30 10:00:00,18.11,18.12,18.08,18.09,105800.0,14.6404,14.6485,14.6162,14.6243,105800.0
2009-12-30 10:10:00,18.1,18.1,18.07,18.07,374400.0,14.6323,14.6323,14.6081,14.6081,374400.0
2009-12-30 10:20:00,18.07,18.08,18.07,18.07,74600.0,14.6081,14.6162,14.6081,14.6081,74600.0
2009-12-30 10:30:00,18.07,18.07,18.0,18.01,263200.0,14.6081,14.6081,14.5515,14.5596,263200.0
2009-12-30 10:40:00,18.0,18.03,18.0,18.02,133400.0,14.5515,14.5758,14.5515,14.5677,133400.0
2009-12-30 10:50:00,18.02,18.03,18.02,18.02,137600.0,14.5677,14.5758,14.5677,14.5677,137600.0
2009-12-30 11:00:00,18.03,18.03,18.02,18.03,111600.0,14.5758,14.5758,14.5677,14.5758,111600.0
2009-12-30 11:10:00,18.03,18.04,18.03,18.03,145400.0,14.5758,14.5838,14.5758,14.5758,145400.0
2009-12-30 11:20:00,18.03,18.04,18.02,18.03,225000.0,14.5758,14.5838,14.5677,14.5758,225000.0
2009-12-30 11:30:00,18.04,18.05,18.03,18.04,72400.0,14.5838,14.5919,14.5758,14.5838,72400.0
2009-12-30 11:40:00,18.04,18.05,18.03,18.04,341200.0,14.5838,14.5919,14.5758,14.5838,341200.0
2009-12-30 11:50:00,18.04,18.1,18.03,18.08,1750400.0,14.5838,14.6323,14.5758,14.6162,1750400.0
2009-12-30 12:00:00,18.09,18.11,18.08,18.08,144800.0,14.6243,14.6404,14.6162,14.6162,144800.0
2009-12-30 12:10:00,18.07,18.08,18.07,18.07,104000.0,14.6081,14.6162,14.6081,14.6081,104000.0
2009-12-30 12:20:00,18.07,18.08,18.06,18.08,790400.0,14.6081,14.6162,14.6,14.6162,790400.0
2009-12-30 12:30:00,18.07,18.08,18.04,18.04,299400.0,14.6081,14.6162,14.5838,14.5838,299400.0
2009-12-30 12:40:00,18.04,18.05,18.01,18.02,496600.0,14.5838,14.5919,14.5596,14.5677,496600.0
2009-12-30 12:50:00,18.02,18.02,18.0,18.02,244200.0,14.5677,14.5677,14.5515,14.5677,244200.0
2009-12-30 13:00:00,18.02,18.04,18.01,18.02,131000.0,14.5677,14.5838,14.5596,14.5677,131000.0
2009-12-30 13:10:00,18.02,18.02,18.0,18.0,213000.0,14.5677,14.5677,14.5515,14.5515,213000.0
2009-12-30 13:20:00,18.0,18.01,17.99,17.99,107000.0,14.5515,14.5596,14.5434,14.5434,107000.0
2009-12-30 13:30:00,17.99,17.99,17.97,17.97,160000.0,14.5434,14.5434,14.5273,14.5273,160000.0
2009-12-30 13:40:00,17.97,17.99,17.97,17.97,77200.0,14.5273,14.5434,14.5273,14.5273,77200.0
2009-12-30 13:50:00,17.97,17.98,17.97,17.97,61000.0,14.5273,14.5353,14.5273,14.5273,61000.0
2009-12-30 14:00:00,17.97,17.99,17.97,17.99,125000.0,14.5273,14.5434,14.5273,14.5434,125000.0
2009-12-30 14:10:00,17.99,17.99,17.98,17.98,92000.0,14.5434,14.5434,14.5353,14.5353,92000.0
2009-12-30 14:20:00,17.97,17.98,17.97,17.98,105200.0,14.5273,14.5353,14.5273,14.5353,105200.0
2009-12-30 14:30:00,17.98,17.99,17.98,17.99,123400.0,14.5353,14.5434,14.5353,14.5434,123400.0
2009-12-30 14:40:00,17.99,18.0,17.98,18.0,113400.0,14.5434,14.5515,14.5353,14.5515,113400.0
2009-12-30 14:50:00,18.0,18.01,18.0,18.0,104400.0,14.5515,14.5596,14.5515,14.5515,104400.0
2009-12-30 15:00:00,18.0,18.0,17.99,18.0,129400.0,14.5515,14.5515,14.5434,14.5515,129400.0
2009-12-30 15:10:00,18.0,18.0,17.98,17.98,182200.0,14.5515,14.5515,14.5353,14.5353,182200.0
2009-12-30 15:20:00,17.99,18.0,17.98,17.99,114600.0,14.5434,14.5515,14.5353,14.5434,114600.0
2009-12-30 15:30:00,17.99,18.01,17.99,17.99,331400.0,14.5434,14.5596,14.5434,14.5434,331400.0
2009-12-30 15:40:00,18.0,18.03,17.99,18.02,337200.0,14.5515,14.5758,14.5434,14.5677,337200.0
2009-12-30 15:50:00,18.03,18.04,18.03,18.04,623800.0,14.5758,14.5838,14.5758,14.5838,623800.0
2009-12-31 09:30:00,18.07,18.08,18.04,18.05,296800.0,14.6081,14.6162,14.5838,14.5919,296800.0
2009-12-31 09:40:00,18.05,18.08,18.04,18.08,163000.0,14.5919,14.6162,14.5838,14.6162,163000.0
2009-12-31 09:50:00,18.08,18.12,18.08,18.08,213200.0,14.6162,14.6485,14.6162,14.6162,213200.0
2009-12-31 10:00:00,18.08,18.09,18.06,18.09,219800.0,14.6162,14.6243,14.6,14.6243,219800.0
2009-12-31 10:10:00,18.08,18.09,18.04,18.05,130200.0,14.6162,14.6243,14.5838,14.5919,130200.0
2009-12-31 10:20:00,18.04,18.06,18.04,18.05,73000.0,14.5838,14.6,14.5838,14.5919,73000.0
2009-12-31 10:30:00,18.05,18.07,18.04,18.06,178200.0,14.5919,14.6081,14.5838,14.6,178200.0
2009-12-31 10:40:00,18.05,18.08,18.05,18.07,83200.0,14.5919,14.6162,14.5919,14.6081,83200.0
2009-12-31 10:50:00,18.07,18.08,18.07,18.07,39400.0,14.6081,14.6162,14.6081,14.6081,39400.0
2009-12-31 11:00:00,18.07,18.07,18.02,18.03,195000.0,14.6081,14.6081,14.5677,14.5758,195000.0
2009-12-31 11:10:00,18.02,18.03,18.0,18.0,84200.0,14.5677,14.5758,14.5515,14.5515,84200.0
2009-12-31 11:20:00,18.0,18.02,18.0,18.0,38200.0,14.5515,14.5677,14.5515,14.5515,38200.0
2009-12-31 11:30:00,18.0,18.01,18.0,18.0,87200.0,14.5515,14.5596,14.5515,14.5515,87200.0
2009-12-31 11:40:00,18.01,18.03,18.0,18.02,35200.0,14.5596,14.5758,14.5515,14.5677,35200.0
2009-12-31 11:50:00,18.03,18.04,18.01,18.01,83600.0,14.5758,14.5838,14.5596,14.5596,83600.0
2009-12-31 12:00:00,18.0,18.0,17.99,18.0,303800.0,14.5515,14.5515,14.5434,14.5515,303800.0
2009-12-31 12:10:00,18.0,18.0,17.99,18.0,74400.0,14.5515,14.5515,14.5434,14.5515,74400.0
2009-12-31 12:20:00,17.99,18.0,17.98,17.98,32000.0,14.5434,14.5515,14.5353,14.5353,32000.0
2009-12-31 12:30:00,17.99,17.99,17.98,17.98,61800.0,14.5434,14.5434,14.5353,14.5353,61800.0
2009-12-31 12:40:00,17.98,18.0,17.98,18.0,253400.0,14.5353,14.5515,14.5353,14.5515,253400.0
2009-12-31 12:50:00,18.0,18.0,17.99,17.99,55400.0,14.5515,14.5515,14.5434,14.5434,55400.0
2009-12-31 13:00:00,17.99,18.0,17.99,17.99,62600.0,14.5434,14.5515,14.5434,14.5434,62600.0
2009-12-31 13:10:00,17.99,17.99,17.98,17.98,43200.0,14.5434,14.5434,14.5353,14.5353,43200.0
2009-12-31 13:20:00,17.98,18.0,17.98,17.99,62200.0,14.5353,14.5515,14.5353,14.5434,62200.0
2009-12-31 13:30:00,17.99,18.0,17.99,18.0,53200.0,14.5434,14.5515,14.5434,14.5515,53200.0
2009-12-31 13:40:00,18.0,18.0,18.0,18.0,98800.0,14.5515,14.5515,14.5515,14.5515,98800.0
2009-12-31 13:50:00,18.0,18.0,18.0,18.0,68800.0,14.5515,14.5515,14.5515,14.5515,68800.0
2009-12-31 14:00:00,18.0,18.0,17.99,17.99,234800.0,14.5515,14.5515,14.5434,14.5434,234800.0
2009-12-31 14:10:00,17.99,18.0,17.99,17.99,83000.0,14.5434,14.5515,14.5434,14.5434,83000.0
2009-12-31 14:20:00,17.99,17.99,17.98,17.98,154600.0,14.5434,14.5434,14.5353,14.5353,154600.0
2009-12-31 14:30:00,17.98,18.0,17.98,17.99,118400.0,14.5353,14.5515,14.5353,14.5434,118400.0
2009-12-31 14:40:00,17.99,17.99,17.98,17.98,98200.0,14.5434,14.5434,14.5353,14.5353,98200.0
2009-12-31 14:50:00,17.98,17.99,17.98,17.99,175000.0,14.5353,14.5434,14.5353,14.5434,175000.0
2009-12-31 15:00:00,17.99,18.0,17.99,18.0,939200.0,14.5434,14.5515,14.5434,14.5515,939200.0
2009-12-31 15:10:00,18.0,18.0,17.99,17.99,162400.0,14.5515,14.5515,14.5434,14.5434,162400.0
2009-12-31 15:20:00,17.99,17.99,17.98,17.98,319400.0,14.5434,14.5434,14.5353,14.5353,319400.0
2009-12-31 15:30:00,17.98,17.99,17.93,17.95,399600.0,14.5353,14.5434,14.4949,14.5111,399600.0
2009-12-31 15:40:00,17.95,17.95,17.86,17.87,992000.0,14.5111,14.5111,14.4383,14.4464,992000.0
2009-12-31 15:50:00,17.87,17.88,17.83,17.83,1029000.0,14.4464,14.4545,14.4141,14.4141,1029000.0
2010-01-04 09:30:00,17.93,18.07,17.93,18.06,812200.0,14.4949,14.6081,14.4949,14.6,812200.0
2010-01-04 09:40:00,18.06,18.11,18.06,18.09,597200.0,14.6,14.6404,14.6,14.6243,597200.0
2010-01-04 09:50:00,18.09,18.09,18.04,18.05,628600.0,14.6243,14.6243,14.5838,14.5919,628600.0
2010-01-04 10:00:00,18.06,18.08,18.02,18.03,961200.0,14.6,14.6162,14.5677,14.5758,961200.0
2010-01-04 10:10:00,18.03,18.03,17.97,17.97,499200.0,14.5758,14.5758,14.5273,14.5273,499200.0
2010-01-04 10:20:00,17.97,18.04,17.96,18.04,906400.0,14.5273,14.5838,14.5192,14.5838,906400.0
2010-01-04 10:30:00,18.05,18.07,18.03,18.07,687400.0,14.5919,14.6081,14.5758,14.6081,687400.0
2010-01-04 10:40:00,18.06,18.08,18.05,18.07,213800.0,14.6,14.6162,14.5919,14.6081,213800.0
2010-01-04 10:50:00,18.07,18.08,18.05,18.05,250200.0,14.6081,14.6162,14.5919,14.5919,250200.0
2010-01-04 11:00:00,18.05,18.06,18.04,18.05,184800.0,14.5919,14.6,14.5838,14.5919,184800.0
2010-01-04 11:10:00,18.05,18.06,18.05,18.05,109200.0,14.5919,14.6,14.5919,14.5919,109200.0
2010-01-04 11:20:00,18.05,18.09,18.05,18.07,292400.0,14.5919,14.6243,14.5919,14.6081,292400.0
2010-01-04 11:30:00,18.07,18.08,18.06,18.06,212800.0,14.6081,14.6162,14.6,14.6,212800.0
2010-01-04 11:40:00,18.06,18.08,18.06,18.07,221200.0,14.6,14.6162,14.6,14.6081,221200.0
2010-01-04 11:50:00,18.07,18.07,18.06,18.06,181000.0,14.6081,14.6081,14.6,14.6,181000.0
2010-01-04 12:00:00,18.06,18.06,18.04,18.04,321000.0,14.6,14.6,14.5838,14.5838,321000.0
2010-01-04 12:10:00,18.04,18.05,18.04,18.04,183400.0,14.5838,14.5919,14.5838,14.5838,183400.0
2010-01-04 12:20:00,18.04,18.05,18.03,18.04,258200.0,14.5838,14.5919,14.5758,14.5838,258200.0
2010-01-04 12:30:00,18.04,18.05,18.03,18.03,128200.0,14.5838,14.5919,14.5758,14.5758,128200.0
2010-01-04 12:40:00,18.03,18.04,18.02,18.03,445400.0,14.5758,14.5838,14.5677,14.5758,445400.0
2010-01-04 12:50:00,18.03,18.03,18.01,18.02,124400.0,14.5758,14.5758,14.5596,14.5677,124400.0
2010-01-04 13:00:00,18.02,18.02,18.0,18.02,275000.0,14.5677,14.5677,14.5515,14.5677,275000.0
2010-01-04 13:10:00,18.02,18.02,17.99,18.0,1105800.0,14.5677,14.5677,14.5434,14.5515,1105800.0
2010-01-04 13:20:00,18.0,18.0,18.0,18.0,494000.0,14.5515,14.5515,14.5515,14.5515,494000.0
2010-01-04 13:30:00,18.0,18.0,17.97,17.98,548800.0,14.5515,14.5515,14.5273,14.5353,548800.0
2010-01-04 13:40:00,17.98,17.99,17.97,17.98,238600.0,14.5353,14.5434,14.5273,14.5353,238600.0
2010-01-04 13:50:00,17.99,17.99,17.95,17.95,331200.0,14.5434,14.5434,14.5111,14.5111,331200.0
2010-01-04 14:00:00,17.95,17.96,17.95,17.95,174000.0,14.5111,14.5192,14.5111,14.5111,174000.0
2010-01-04 14:10:00,17.95,17.95,17.93,17.94,285000.0,14.5111,14.5111,14.4949,14.503,285000.0
2010-01-04 14:20:00,17.93,17.95,17.93,17.95,375200.0,14.4949,14.5111,14.4949,14.5111,375200.0
2010-01-04 14:30:00,17.95,17.97,17.95,17.96,263400.0,14.5111,14.5273,14.5111,14.5192,263400.0
2010-01-04 14:40:00,17.96,17.99,17.96,17.98,273400.0,14.5192,14.5434,14.5192,14.5353,273400.0
2010-01-04 14:50:00,17.98,17.99,17.95,17.96,170000.0,14.5353,14.5434,14.5111,14.5192,170000.0
2010-01-04 15:00:00,17.96,17.98,17.95,17.97,220000.0,14.5192,14.5353,14.5111,14.5273,220000.0
2010-01-04 15:10:00,17.97,17.97,17.95,17.96,205800.0,14.5273,14.5273,14.5111,14.5192,205800.0
2010-01-04 15:20:00,17.96,17.96,17.95,17.96,286800.0,14.5192,14.5192,14.5111,14.5192,286800.0
2010-01-04 15:30:00,17.96,17.96,17.93,17.93,254600.0,14.5192,14.5192,14.4949,14.4949,254600.0
2010-01-04 15:40:00,17.93,17.96,17.93,17.93,448000.0,14.4949,14.5192,14.4949,14.4949,448000.0
2010-01-04 15:50:00,17.93,17.95,17.93,17.94,1185600.0,14.4949,14.5111,14.4949,14.503,1185600.0
2010-01-05 09:30:00,17.98,17.99,17.89,17.92,1019000.0,14.5353,14.5434,14.4626,14.4868,1019000.0
2010-01-05 09:40:00,17.91,17.94,17.89,17.92,422800.0,14.4787,14.503,14.4626,14.4868,422800.0
2010-01-05 09:50:00,17.92,17.95,17.88,17.88,484400.0,14.4868,14.5111,14.4545,14.4545,484400.0
2010-01-05 10:00:00,17.89,17.94,17.85,17.92,1159400.0,14.4626,14.503,14.4302,14.4868,1159400.0
2010-01-05 10:10:00,17.92,18.0,17.92,18.0,595800.0,14.4868,14.5515,14.4868,14.5515,595800.0
2010-01-05 10:20:00,18.0,18.06,18.0,18.05,784000.0,14.5515,14.6,14.5515,14.5919,784000.0
2010-01-05 10:30:00,18.05,18.05,18.03,18.04,226000.0,14.5919,14.5919,14.5758,14.5838,226000.0
2010-01-05 10:40:00,18.05,18.1,18.05,18.06,567800.0,14.5919,14.6323,14.5919,14.6,567800.0
2010-01-05 10:50:00,18.06,18.07,18.06,18.07,143600.0,14.6,14.6081,14.6,14.6081,143600.0
2010-01-05 11:00:00,18.07,18.07,18.05,18.07,393000.0,14.6081,14.6081,14.5919,14.6081,393000.0
2010-01-05 11:10:00,18.07,18.08,18.01,18.02,514600.0,14.6081,14.6162,14.5596,14.5677,514600.0
2010-01-05 11:20:00,18.02,18.02,18.0,18.0,252200.0,14.5677,14.5677,14.5515,14.5515,252200.0
2010-01-05 11:30:00,18.0,18.0,17.97,17.97,544600.0,14.5515,14.5515,14.5273,14.5273,544600.0
2010-01-05 11:40:00,17.98,18.0,17.97,17.99,62800.0,14.5353,14.5515,14.5273,14.5434,62800.0
2010-01-05 11:50:00,17.99,18.0,17.99,18.0,242000.0,14.5434,14.5515,14.5434,14.5515,242000.0
2010-01-05 12:00:00,18.0,18.04,18.0,18.04,540600.0,14.5515,14.5838,14.5515,14.5838,540600.0
2010-01-05 12:10:00,18.04,18.05,18.03,18.03,183800.0,14.5838,14.5919,14.5758,14.5758,183800.0
2010-01-05 12:20:00,18.03,18.04,18.0,18.02,458800.0,14.5758,14.5838,14.5515,14.5677,458800.0
2010-01-05 12:30:00,18.02,18.02,18.0,18.02,117600.0,14.5677,14.5677,14.5515,14.5677,117600.0
2010-01-05 12:40:00,18.03,18.04,18.01,18.03,109000.0,14.5758,14.5838,14.5596,14.5758,109000.0
2010-01-05 12:50:00,18.03,18.05,18.02,18.05,79200.0,14.5758,14.5919,14.5677,14.5919,79200.0
2010-01-05 13:00:00,18.05,18.05,18.0,18.0,271000.0,14.5919,14.5919,14.5515,14.5515,271000.0
2010-01-05 13:10:00,18.0,18.0,17.99,18.0,53200.0,14.5515,14.5515,14.5434,14.5515,53200.0
2010-01-05 13:20:00,18.0,18.0,17.97,18.0,213800.0,14.5515,14.5515,14.5273,14.5515,213800.0
2010-01-05 13:30:00,18.0,18.02,17.99,18.02,82000.0,14.5515,14.5677,14.5434,14.5677,82000.0
2010-01-05 13:40:00,18.02,18.04,18.02,18.03,162200.0,14.5677,14.5838,14.5677,14.5758,162200.0
2010-01-05 13:50:00,18.03,18.03,18.02,18.03,76800.0,14.5758,14.5758,14.5677,14.5758,76800.0
2010-01-05 14:00:00,18.03,18.04,18.02,18.02,190000.0,14.5758,14.5838,14.5677,14.5677,190000.0
2010-01-05 14:10:00,18.02,18.03,18.0,18.01,325800.0,14.5677,14.5758,14.5515,14.5596,325800.0
2010-01-05 14:20:00,18.01,18.03,18.0,18.03,732000.0,14.5596,14.5758,14.5515,14.5758,732000.0
2010-01-05 14:30:00,18.03,18.04,18.02,18.02,113200.0,14.5758,14.5838,14.5677,14.5677,113200.0
2010-01-05 14:40:00,18.02,18.03,18.01,18.03,203000.0,14.5677,14.5758,14.5596,14.5758,203000.0
2010-01-05 14:50:00,18.02,18.03,18.0,18.03,140200.0,14.5677,14.5758,14.5515,14.5758,140200.0
2010-01-05 15:00:00,18.02,18.05,18.02,18.03,230200.0,14.5677,14.5919,14.5677,14.5758,230200.0
2010-01-05 15:10:00,18.03,18.04,18.02,18.04,122400.0,14.5758,14.5838,14.5677,14.5838,122400.0
2010-01-05 15:20:00,18.04,18.05,18.03,18.04,108800.0,14.5838,14.5919,14.5758,14.5838,108800.0
2010-01-05 15:30:00,18.05,18.06,18.05,18.06,225600.0,14.5919,14.6,14.5919,14.6,225600.0
2010-01-05 15:40:00,18.06,18.07,18.05,18.06,585200.0,14.6,14.6081,14.5919,14.6,585200.0
2010-01-05 15:50:00,18.07,18.07,18.05,18.06,915000.0,14.6081,14.6081,14.5919,14.6,915000.0
2010-01-06 09:30:00,18.05,18.19,18.05,18.13,997800.0,14.5919,14.7051,14.5919,14.6566,997800.0
2010-01-06 09:40:00,18.13,18.15,18.11,18.14,802200.0,14.6566,14.6728,14.6404,14.6647,802200.0
2010-01-06 09:50:00,18.14,18.17,18.13,18.13,587200.0,14.6647,14.6889,14.6566,14.6566,587200.0
2010-01-06 10:00:00,18.13,18.17,18.11,18.15,390000.0,14.6566,14.6889,14.6404,14.6728,390000.0
2010-01-06 10:10:00,18.15,18.2,18.14,18.19,988400.0,14.6728,14.7132,14.6647,14.7051,988400.0
2010-01-06 10:20:00,18.19,18.21,18.17,18.2,516600.0,14.7051,14.7213,14.6889,14.7132,516600.0
2010-01-06 10:30:00,18.2,18.21,18.15,18.15,402400.0,14.7132,14.7213,14.6728,14.6728,402400.0
2010-01-06 10:40:00,18.15,18.16,18.14,18.15,235800.0,14.6728,14.6809,14.6647,14.6728,235800.0
2010-01-06 10:50:00,18.15,18.16,18.13,18.16,426600.0,14.6728,14.6809,14.6566,14.6809,426600.0
2010-01-06 11:00:00,18.16,18.17,18.15,18.17,127200.0,14.6809,14.6889,14.6728,14.6889,127200.0
2010-01-06 11:10:00,18.17,18.18,18.16,18.16,507600.0,14.6889,14.697,14.6809,14.6809,507600.0
2010-01-06 11:20:00,18.17,18.17,18.15,18.15,466800.0,14.6889,14.6889,14.6728,14.6728,466800.0
2010-01-06 11:30:00,18.15,18.18,18.15,18.17,369800.0,14.6728,14.697,14.6728,14.6889,369800.0
2010-01-06 11:40:00,18.17,18.18,18.16,18.17,329400.0,14.6889,14.697,14.6809,14.6889,329400.0
2010-01-06 11:50:00,18.17,18.18,18.16,18.16,416200.0,14.6889,14.697,14.6809,14.6809,416200.0
2010-01-06 12:00:00,18.16,18.18,18.16,18.17,390600.0,14.6809,14.697,14.6809,14.6889,390600.0
2010-01-06 12:10:00,18.17,18.18,18.13,18.14,408200.0,14.6889,14.697,14.6566,14.6647,408200.0
2010-01-06 12:20:00,18.14,18.14,18.1,18.11,1003200.0,14.6647,14.6647,14.6323,14.6404,1003200.0
2010-01-06 12:30:00,18.11,18.13,18.11,18.13,352800.0,14.6404,14.6566,14.6404,14.6566,352800.0
2010-01-06 12:40:00,18.13,18.15,18.13,18.14,90000.0,14.6566,14.6728,14.6566,14.6647,90000.0
2010-01-06 12:50:00,18.14,18.18,18.14,18.18,692200.0,14.6647,14.697,14.6647,14.697,692200.0
2010-01-06 13:00:00,18.18,18.2,18.16,18.16,1752000.0,14.697,14.7132,14.6809,14.6809,1752000.0
2010-01-06 13:10:00,18.16,18.17,18.16,18.17,192000.0,14.6809,14.6889,14.6809,14.6889,192000.0
2010-01-06 13:20:00,18.17,18.17,18.16,18.17,258800.0,14.6889,14.6889,14.6809,14.6889,258800.0
2010-01-06 13:30:00,18.17,18.18,18.16,18.17,344200.0,14.6889,14.697,14.6809,14.6889,344200.0
2010-01-06 13:40:00,18.16,18.17,18.14,18.15,265800.0,14.6809,14.6889,14.6647,14.6728,265800.0
2010-01-06 13:50:00,18.15,18.15,18.11,18.13,809400.0,14.6728,14.6728,14.6404,14.6566,809400.0
2010-01-06 14:00:00,18.13,18.17,18.13,18.16,526800.0,14.6566,14.6889,14.6566,14.6809,526800.0
2010-01-06 14:10:00,18.17,18.18,18.14,18.15,700600.0,14.6889,14.697,14.6647,14.6728,700600.0
2010-01-06 14:20:00,18.16,18.19,18.15,18.19,218800.0,14.6809,14.7051,14.6728,14.7051,218800.0
2010-01-06 14:30:00,18.19,18.25,18.1,18.22,553200.0,14.7051,14.7536,14.6323,14.7294,553200.0
2010-01-06 14:40:00,18.22,18.23,18.21,18.21,367000.0,14.7294,14.7374,14.7213,14.7213,367000.0
2010-01-06 14:50:00,18.21,18.22,18.21,18.22,253000.0,14.7213,14.7294,14.7213,14.7294,253000.0
2010-01-06 15:00:00,18.21,18.22,18.18,18.18,385000.0,14.7213,14.7294,14.697,14.697,385000.0
2010-01-06 15:10:00,18.18,18.21,18.18,18.19,404400.0,14.697,14.7213,14.697,14.7051,404400.0
2010-01-06 15:20:00,18.19,18.23,18.18,18.23,729600.0,14.7051,14.7374,14.697,14.7374,729600.0
2010-01-06 15:30:00,18.23,18.25,18.21,18.25,481800.0,14.7374,14.7536,14.7213,14.7536,481800.0
2010-01-06 15:40:00,18.25,18.25,18.2,18.2,925600.0,14.7536,14.7536,14.7132,14.7132,925600.0
2010-01-06 15:50:00,18.2,18.25,18.2,18.25,1534800.0,14.7132,14.7536,14.7132,14.7536,1534800.0
2010-01-07 09:30:00,18.39,18.41,18.32,18.34,1935800.0,14.8668,14.883,14.8102,14.8264,1935800.0
2010-01-07 09:40:00,18.34,18.36,18.27,18.27,1478600.0,14.8264,14.8425,14.7698,14.7698,1478600.0
2010-01-07 09:50:00,18.27,18.32,18.13,18.17,2806600.0,14.7698,14.8102,14.6566,14.6889,2806600.0
2010-01-07 10:00:00,18.16,18.18,18.11,18.17,2612000.0,14.6809,14.697,14.6404,14.6889,2612000.0
2010-01-07 10:10:00,18.18,18.22,18.17,18.19,1100800.0,14.697,14.7294,14.6889,14.7051,1100800.0
2010-01-07 10:20:00,18.2,18.23,18.18,18.23,292600.0,14.7132,14.7374,14.697,14.7374,292600.0
2010-01-07 10:30:00,18.23,18.3,18.22,18.28,688600.0,14.7374,14.794,14.7294,14.7779,688600.0
2010-01-07 10:40:00,18.28,18.38,18.28,18.36,888200.0,14.7779,14.8587,14.7779,14.8425,888200.0
2010-01-07 10:50:00,18.36,18.37,18.34,18.34,744400.0,14.8425,14.8506,14.8264,14.8264,744400.0
2010-01-07 11:00:00,18.34,18.35,18.3,18.3,314200.0,14.8264,14.8345,14.794,14.794,314200.0
2010-01-07 11:10:00,18.3,18.31,18.28,18.28,220800.0,14.794,14.8021,14.7779,14.7779,220800.0
2010-01-07 11:20:00,18.29,18.3,18.28,18.28,439800.0,14.7859,14.794,14.7779,14.7779,439800.0
2010-01-07 11:30:00,18.29,18.3,18.25,18.25,148600.0,14.7859,14.794,14.7536,14.7536,148600.0
2010-01-07 11:40:00,18.25,18.29,18.25,18.27,155800.0,14.7536,14.7859,14.7536,14.7698,155800.0
2010-01-07 11:50:00,18.27,18.28,18.27,18.27,106600.0,14.7698,14.7779,14.7698,14.7698,106600.0
2010-01-07 12:00:00,18.27,18.28,18.25,18.26,171400.0,14.7698,14.7779,14.7536,14.7617,171400.0
2010-01-07 12:10:00,18.26,18.28,18.25,18.27,66400.0,14.7617,14.7779,14.7536,14.7698,66400.0
2010-01-07 12:20:00,18.27,18.28,18.25,18.26,177600.0,14.7698,14.7779,14.7536,14.7617,177600.0
2010-01-07 12:30:00,18.27,18.29,18.25,18.25,174200.0,14.7698,14.7859,14.7536,14.7536,174200.0
2010-01-07 12:40:00,18.25,18.27,18.25,18.25,200400.0,14.7536,14.7698,14.7536,14.7536,200400.0
2010-01-07 12:50:00,18.26,18.27,18.24,18.24,93600.0,14.7617,14.7698,14.7455,14.7455,93600.0
2010-01-07 13:00:00,18.23,18.24,18.22,18.22,493400.0,14.7374,14.7455,14.7294,14.7294,493400.0
2010-01-07 13:10:00,18.22,18.24,18.22,18.23,124200.0,14.7294,14.7455,14.7294,14.7374,124200.0
2010-01-07 13:20:00,18.24,18.25,18.23,18.25,98200.0,14.7455,14.7536,14.7374,14.7536,98200.0
2010-01-07 13:30:00,18.25,18.25,18.24,18.25,358600.0,14.7536,14.7536,14.7455,14.7536,358600.0
2010-01-07 13:40:00,18.25,18.26,18.24,18.24,363600.0,14.7536,14.7617,14.7455,14.7455,363600.0
2010-01-07 13:50:00,18.25,18.25,18.22,18.22,191800.0,14.7536,14.7536,14.7294,14.7294,191800.0
2010-01-07 14:00:00,18.22,18.24,18.21,18.23,153000.0,14.7294,14.7455,14.7213,14.7374,153000.0
2010-01-07 14:10:00,18.24,18.24,18.22,18.23,187400.0,14.7455,14.7455,14.7294,14.7374,187400.0
2010-01-07 14:20:00,18.23,18.24,18.22,18.23,313600.0,14.7374,14.7455,14.7294,14.7374,313600.0
2010-01-07 14:30:00,18.23,18.28,18.23,18.27,469800.0,14.7374,14.7779,14.7374,14.7698,469800.0
2010-01-07 14:40:00,18.28,18.3,18.27,18.3,189600.0,14.7779,14.794,14.7698,14.794,189600.0
2010-01-07 14:50:00,18.3,18.3,18.28,18.28,202600.0,14.794,14.794,14.7779,14.7779,202600.0
2010-01-07 15:00:00,18.29,18.29,18.25,18.25,921200.0,14.7859,14.7859,14.7536,14.7536,921200.0
2010-01-07 15:10:00,18.25,18.29,18.25,18.28,498400.0,14.7536,14.7859,14.7536,14.7779,498400.0
2010-01-07 15:20:00,18.28,18.31,18.28,18.3,373800.0,14.7779,14.8021,14.7779,14.794,373800.0
2010-01-07 15:30:00,18.3,18.32,18.3,18.31,506200.0,14.794,14.8102,14.794,14.8021,506200.0
2010-01-07 15:40:00,18.31,18.32,18.28,18.3,764600.0,14.8021,14.8102,14.7779,14.794,764600.0
2010-01-07 15:50:00,18.3,18.32,18.28,18.32,1382600.0,14.794,14.8102,14.7779,14.8102,1382600.0
2010-01-08 09:30:00,18.18,18.22,18.14,18.14,1572600.0,14.697,14.7294,14.6647,14.6647,1572600.0
2010-01-08 09:40:00,18.15,18.2,18.11,18.18,1174800.0,14.6728,14.7132,14.6404,14.697,1174800.0
2010-01-08 09:50:00,18.18,18.23,18.12,18.23,735600.0,14.697,14.7374,14.6485,14.7374,735600.0
2010-01-08 10:00:00,18.22,18.29,18.22,18.23,1225200.0,14.7294,14.7859,14.7294,14.7374,1225200.0
2010-01-08 10:10:00,18.22,18.25,18.2,18.21,1187000.0,14.7294,14.7536,14.7132,14.7213,1187000.0
2010-01-08 10:20:00,18.21,18.24,18.21,18.21,329200.0,14.7213,14.7455,14.7213,14.7213,329200.0
2010-01-08 10:30:00,18.23,18.23,18.2,18.2,396400.0,14.7374,14.7374,14.7132,14.7132,396400.0
2010-01-08 10:40:00,18.2,18.21,18.16,18.16,687200.0,14.7132,14.7213,14.6809,14.6809,687200.0
2010-01-08 10:50:00,18.17,18.21,18.17,18.21,209800.0,14.6889,14.7213,14.6889,14.7213,209800.0
2010-01-08 11:00:00,18.21,18.21,18.18,18.2,266000.0,14.7213,14.7213,14.697,14.7132,266000.0
2010-01-08 11:10:00,18.2,18.23,18.19,18.23,105000.0,14.7132,14.7374,14.7051,14.7374,105000.0
2010-01-08 11:20:00,18.23,18.25,18.22,18.22,240800.0,14.7374,14.7536,14.7294,14.7294,240800.0
2010-01-08 11:30:00,18.23,18.25,18.21,18.22,362400.0,14.7374,14.7536,14.7213,14.7294,362400.0
2010-01-08 11:40:00,18.22,18.23,18.22,18.23,99800.0,14.7294,14.7374,14.7294,14.7374,99800.0
2010-01-08 11:50:00,18.23,18.24,18.21,18.24,180200.0,14.7374,14.7455,14.7213,14.7455,180200.0
2010-01-08 12:00:00,18.24,18.25,18.23,18.24,461400.0,14.7455,14.7536,14.7374,14.7455,461400.0
2010-01-08 12:10:00,18.24,18.25,18.23,18.24,164600.0,14.7455,14.7536,14.7374,14.7455,164600.0
2010-01-08 12:20:00,18.24,18.25,18.24,18.25,89600.0,14.7455,14.7536,14.7455,14.7536,89600.0
2010-01-08 12:30:00,18.25,18.25,18.24,18.24,102200.0,14.7536,14.7536,14.7455,14.7455,102200.0
2010-01-08 12:40:00,18.24,18.25,18.23,18.24,290200.0,14.7455,14.7536,14.7374,14.7455,290200.0
2010-01-08 12:50:00,18.23,18.27,18.22,18.26,349000.0,14.7374,14.7698,14.7294,14.7617,349000.0
2010-01-08 13:00:00,18.26,18.29,18.26,18.28,167000.0,14.7617,14.7859,14.7617,14.7779,167000.0
2010-01-08 13:10:00,18.28,18.3,18.28,18.28,310600.0,14.7779,14.794,14.7779,14.7779,310600.0
2010-01-08 13:20:00,18.28,18.29,18.27,18.27,126400.0,14.7779,14.7859,14.7698,14.7698,126400.0
2010-01-08 13:30:00,18.27,18.29,18.27,18.28,258400.0,14.7698,14.7859,14.7698,14.7779,258400.0
2010-01-08 13:40:00,18.28,18.28,18.27,18.28,97800.0,14.7779,14.7779,14.7698,14.7779,97800.0
2010-01-08 13:50:00,18.28,18.28,18.25,18.25,176600.0,14.7779,14.7779,14.7536,14.7536,176600.0
2010-01-08 14:00:00,18.25,18.25,18.24,18.24,145400.0,14.7536,14.7536,14.7455,14.7455,145400.0
2010-01-08 14:10:00,18.24,18.25,18.23,18.23,710400.0,14.7455,14.7536,14.7374,14.7374,710400.0
2010-01-08 14:20:00,18.23,18.24,18.21,18.24,461400.0,14.7374,14.7455,14.7213,14.7455,461400.0
2010-01-08 14:30:00,18.24,18.25,18.23,18.23,205400.0,14.7455,14.7536,14.7374,14.7374,205400.0
2010-01-08 14:40:00,18.23,18.24,18.22,18.22,243200.0,14.7374,14.7455,14.7294,14.7294,243200.0
2010-01-08 14:50:00,18.23,18.24,18.22,18.24,77200.0,14.7374,14.7455,14.7294,14.7455,77200.0
2010-01-08 15:00:00,18.24,18.24,18.22,18.24,319400.0,14.7455,14.7455,14.7294,14.7455,319400.0
2010-01-08 15:10:00,18.24,18.24,18.23,18.24,207400.0,14.7455,14.7455,14.7374,14.7455,207400.0
2010-01-08 15:20:00,18.24,18.24,18.23,18.24,264000.0,14.7455,14.7455,14.7374,14.7455,264000.0
2010-01-08 15:30:00,18.24,18.27,18.23,18.27,327000.0,14.7455,14.7698,14.7374,14.7698,327000.0
2010-01-08 15:40:00,18.27,18.29,18.27,18.29,725200.0,14.7698,14.7859,14.7698,14.7859,725200.0
2010-01-08 15:50:00,18.29,18.31,18.29,18.3,1369400.0,14.7859,14.8021,14.7859,14.794,1369400.0
2010-01-11 09:30:00,18.31,18.35,18.23,18.27,648000.0,14.8021,14.8345,14.7374,14.7698,648000.0
2010-01-11 09:40:00,18.27,18.27,18.21,18.25,452800.0,14.7698,14.7698,14.7213,14.7536,452800.0
2010-01-11 09:50:00,18.25,18.25,18.16,18.17,587800.0,14.7536,14.7536,14.6809,14.6889,587800.0
2010-01-11 10:00:00,18.17,18.2,18.14,18.14,824800.0,14.6889,14.7132,14.6647,14.6647,824800.0
2010-01-11 10:10:00,18.15,18.18,18.14,18.18,428400.0,14.6728,14.697,14.6647,14.697,428400.0
2010-01-11 10:20:00,18.18,18.22,18.17,18.22,492200.0,14.697,14.7294,14.6889,14.7294,492200.0
2010-01-11 10:30:00,18.22,18.22,18.17,18.18,322400.0,14.7294,14.7294,14.6889,14.697,322400.0
2010-01-11 10:40:00,18.18,18.21,18.18,18.21,144200.0,14.697,14.7213,14.697,14.7213,144200.0
2010-01-11 10:50:00,18.22,18.22,18.2,18.21,95800.0,14.7294,14.7294,14.7132,14.7213,95800.0
2010-01-11 11:00:00,18.21,18.21,18.18,18.18,97800.0,14.7213,14.7213,14.697,14.697,97800.0
2010-01-11 11:10:00,18.18,18.18,18.14,18.16,575000.0,14.697,14.697,14.6647,14.6809,575000.0
2010-01-11 11:20:00,18.16,18.17,18.15,18.15,78000.0,14.6809,14.6889,14.6728,14.6728,78000.0
2010-01-11 11:30:00,18.14,18.15,18.13,18.13,453600.0,14.6647,14.6728,14.6566,14.6566,453600.0
2010-01-11 11:40:00,18.13,18.14,18.1,18.13,243800.0,14.6566,14.6647,14.6323,14.6566,243800.0
2010-01-11 11:50:00,18.13,18.18,18.12,18.18,223000.0,14.6566,14.697,14.6485,14.697,223000.0
2010-01-11 12:00:00,18.18,18.19,18.18,18.18,105400.0,14.697,14.7051,14.697,14.697,105400.0
2010-01-11 12:10:00,18.18,18.19,18.18,18.18,36400.0,14.697,14.7051,14.697,14.697,36400.0
2010-01-11 12:20:00,18.18,18.18,18.15,18.15,800800.0,14.697,14.697,14.6728,14.6728,800800.0
2010-01-11 12:30:00,18.15,18.16,18.13,18.14,213800.0,14.6728,14.6809,14.6566,14.6647,213800.0
2010-01-11 12:40:00,18.14,18.15,18.11,18.11,451000.0,14.6647,14.6728,14.6404,14.6404,451000.0
2010-01-11 12:50:00,18.11,18.14,18.11,18.13,113400.0,14.6404,14.6647,14.6404,14.6566,113400.0
2010-01-11 13:00:00,18.13,18.15,18.13,18.15,637400.0,14.6566,14.6728,14.6566,14.6728,637400.0
2010-01-11 13:10:00,18.15,18.18,18.15,18.17,312200.0,14.6728,14.697,14.6728,14.6889,312200.0
2010-01-11 13:20:00,18.17,18.17,18.16,18.17,88800.0,14.6889,14.6889,14.6809,14.6889,88800.0
2010-01-11 13:30:00,18.17,18.18,18.17,18.18,114000.0,14.6889,14.697,14.6889,14.697,114000.0
2010-01-11 13:40:00,18.18,18.18,18.15,18.18,113400.0,14.697,14.697,14.6728,14.697,113400.0
2010-01-11 13:50:00,18.17,18.18,18.16,18.18,221600.0,14.6889,14.697,14.6809,14.697,221600.0
2010-01-11 14:00:00,18.17,18.18,18.17,18.18,127000.0,14.6889,14.697,14.6889,14.697,127000.0
2010-01-11 14:10:00,18.18,18.2,18.18,18.18,136600.0,14.697,14.7132,14.697,14.697,136600.0
2010-01-11 14:20:00,18.18,18.2,18.18,18.19,226800.0,14.697,14.7132,14.697,14.7051,226800.0
2010-01-11 14:30:00,18.18,18.21,18.18,18.2,130600.0,14.697,14.7213,14.697,14.7132,130600.0
2010-01-11 14:40:00,18.2,18.2,18.18,18.18,342600.0,14.7132,14.7132,14.697,14.697,342600.0
2010-01-11 14:50:00,18.18,18.21,18.18,18.2,263600.0,14.697,14.7213,14.697,14.7132,263600.0
2010-01-11 15:00:00,18.2,18.23,18.2,18.23,407600.0,14.7132,14.7374,14.7132,14.7374,407600.0
2010-01-11 15:10:00,18.23,18.25,18.23,18.25,639200.0,14.7374,14.7536,14.7374,14.7536,639200.0
2010-01-11 15:20:00,18.25,18.25,18.2,18.24,1059800.0,14.7536,14.7536,14.7132,14.7455,1059800.0
2010-01-11 15:30:00,18.24,18.26,18.24,18.26,414000.0,14.7455,14.7617,14.7455,14.7617,414000.0
2010-01-11 15:40:00,18.26,18.26,18.24,18.25,985200.0,14.7617,14.7617,14.7455,14.7536,985200.0
2010-01-11 15:50:00,18.25,18.25,18.24,18.24,871000.0,14.7536,14.7536,14.7455,14.7455,871000.0
2010-01-12 09:30:00,18.12,18.21,18.08,18.16,1197200.0,14.6485,14.7213,14.6162,14.6809,1197200.0
2010-01-12 09:40:00,18.15,18.15,18.0,18.05,2314000.0,14.6728,14.6728,14.5515,14.5919,2314000.0
2010-01-12 09:50:00,18.05,18.11,18.05,18.1,638000.0,14.5919,14.6404,14.5919,14.6323,638000.0
2010-01-12 10:00:00,18.11,18.14,18.1,18.11,443000.0,14.6404,14.6647,14.6323,14.6404,443000.0
2010-01-12 10:10:00,18.11,18.13,18.08,18.1,561000.0,14.6404,14.6566,14.6162,14.6323,561000.0
2010-01-12 10:20:00,18.1,18.13,18.07,18.12,484600.0,14.6323,14.6566,14.6081,14.6485,484600.0
2010-01-12 10:30:00,18.12,18.16,18.12,18.15,416600.0,14.6485,14.6809,14.6485,14.6728,416600.0
2010-01-12 10:40:00,18.15,18.18,18.14,18.18,431200.0,14.6728,14.697,14.6647,14.697,431200.0
2010-01-12 10:50:00,18.18,18.2,18.15,18.15,685000.0,14.697,14.7132,14.6728,14.6728,685000.0
2010-01-12 11:00:00,18.15,18.15,18.1,18.11,764400.0,14.6728,14.6728,14.6323,14.6404,764400.0
2010-01-12 11:10:00,18.11,18.13,18.09,18.09,211600.0,14.6404,14.6566,14.6243,14.6243,211600.0
2010-01-12 11:20:00,18.1,18.1,18.08,18.08,331200.0,14.6323,14.6323,14.6162,14.6162,331200.0
2010-01-12 11:30:00,18.08,18.09,18.05,18.05,1072000.0,14.6162,14.6243,14.5919,14.5919,1072000.0
2010-01-12 11:40:00,18.05,18.06,18.03,18.05,359600.0,14.5919,14.6,14.5758,14.5919,359600.0
2010-01-12 11:50:00,18.05,18.09,18.05,18.09,279200.0,14.5919,14.6243,14.5919,14.6243,279200.0
2010-01-12 12:00:00,18.09,18.09,18.05,18.08,380400.0,14.6243,14.6243,14.5919,14.6162,380400.0
2010-01-12 12:10:00,18.08,18.09,18.07,18.08,313200.0,14.6162,14.6243,14.6081,14.6162,313200.0
2010-01-12 12:20:00,18.08,18.08,18.03,18.04,392400.0,14.6162,14.6162,14.5758,14.5838,392400.0
2010-01-12 12:30:00,18.04,18.04,18.0,18.04,1542600.0,14.5838,14.5838,14.5515,14.5838,1542600.0
2010-01-12 12:40:00,18.04,18.04,18.02,18.03,314200.0,14.5838,14.5838,14.5677,14.5758,314200.0
2010-01-12 12:50:00,18.03,18.04,18.0,18.03,572000.0,14.5758,14.5838,14.5515,14.5758,572000.0
2010-01-12 13:00:00,18.03,18.04,18.02,18.02,284400.0,14.5758,14.5838,14.5677,14.5677,284400.0
2010-01-12 13:10:00,18.02,18.03,17.99,17.99,294800.0,14.5677,14.5758,14.5434,14.5434,294800.0
2010-01-12 13:20:00,17.99,18.0,17.97,18.0,478400.0,14.5434,14.5515,14.5273,14.5515,478400.0
2010-01-12 13:30:00,18.0,18.02,18.0,18.02,290800.0,14.5515,14.5677,14.5515,14.5677,290800.0
2010-01-12 13:40:00,18.02,18.03,18.0,18.02,183600.0,14.5677,14.5758,14.5515,14.5677,183600.0
2010-01-12 13:50:00,18.03,18.07,18.02,18.07,400400.0,14.5758,14.6081,14.5677,14.6081,400400.0
2010-01-12 14:00:00,18.06,18.07,18.04,18.05,130800.0,14.6,14.6081,14.5838,14.5919,130800.0
2010-01-12 14:10:00,18.05,18.06,18.04,18.05,172200.0,14.5919,14.6,14.5838,14.5919,172200.0
2010-01-12 14:20:00,18.05,18.06,18.05,18.05,138200.0,14.5919,14.6,14.5919,14.5919,138200.0
2010-01-12 14:30:00,18.06,18.07,18.05,18.05,123400.0,14.6,14.6081,14.5919,14.5919,123400.0
2010-01-12 14:40:00,18.04,18.08,18.01,18.08,1084200.0,14.5838,14.6162,14.5596,14.6162,1084200.0
2010-01-12 14:50:00,18.08,18.14,18.08,18.13,1336400.0,14.6162,14.6647,14.6162,14.6566,1336400.0
2010-01-12 15:00:00,18.13,18.13,18.11,18.11,989000.0,14.6566,14.6566,14.6404,14.6404,989000.0
2010-01-12 15:10:00,18.1,18.11,18.07,18.07,516400.0,14.6323,14.6404,14.6081,14.6081,516400.0
2010-01-12 15:20:00,18.07,18.13,18.07,18.13,1055200.0,14.6081,14.6566,14.6081,14.6566,1055200.0
2010-01-12 15:30:00,18.13,18.13,18.04,18.04,595800.0,14.6566,14.6566,14.5838,14.5838,595800.0
2010-01-12 15:40:00,18.04,18.06,18.03,18.06,1064400.0,14.5838,14.6,14.5758,14.6,1064400.0
2010-01-12 15:50:00,18.06,18.11,18.05,18.1,1657600.0,14.6,14.6404,14.5919,14.6323,1657600.0
2010-01-13 09:30:00,18.12,18.18,18.08,18.08,1370400.0,14.6485,14.697,14.6162,14.6162,1370400.0
2010-01-13 09:40:00,18.08,18.13,18.07,18.1,319200.0,14.6162,14.6566,14.6081,14.6323,319200.0
2010-01-13 09:50:00,18.1,18.15,18.1,18.12,485200.0,14.6323,14.6728,14.6323,14.6485,485200.0
2010-01-13 10:00:00,18.12,18.14,18.1,18.1,534800.0,14.6485,14.6647,14.6323,14.6323,534800.0
2010-01-13 10:10:00,18.1,18.1,18.04,18.05,423200.0,14.6323,14.6323,14.5838,14.5919,423200.0
2010-01-13 10:20:00,18.05,18.06,18.03,18.06,325000.0,14.5919,14.6,14.5758,14.6,325000.0
2010-01-13 10:30:00,18.06,18.08,18.05,18.06,516800.0,14.6,14.6162,14.5919,14.6,516800.0
2010-01-13 10:40:00,18.06,18.07,18.03,18.03,444400.0,14.6,14.6081,14.5758,14.5758,444400.0
2010-01-13 10:50:00,18.03,18.07,18.02,18.07,625800.0,14.5758,14.6081,14.5677,14.6081,625800.0
2010-01-13 11:00:00,18.07,18.08,18.06,18.08,403600.0,14.6081,14.6162,14.6,14.6162,403600.0
2010-01-13 11:10:00,18.08,18.1,18.07,18.09,146600.0,14.6162,14.6323,14.6081,14.6243,146600.0
2010-01-13 11:20:00,18.09,18.17,18.09,18.13,753000.0,14.6243,14.6889,14.6243,14.6566,753000.0
2010-01-13 11:30:00,18.13,18.14,18.11,18.13,411600.0,14.6566,14.6647,14.6404,14.6566,411600.0
2010-01-13 11:40:00,18.13,18.14,18.12,18.13,235800.0,14.6566,14.6647,14.6485,14.6566,235800.0
2010-01-13 11:50:00,18.13,18.16,18.13,18.14,134800.0,14.6566,14.6809,14.6566,14.6647,134800.0
2010-01-13 12:00:00,18.14,18.18,18.14,18.17,140800.0,14.6647,14.697,14.6647,14.6889,140800.0
2010-01-13 12:10:00,18.18,18.18,18.15,18.17,278600.0,14.697,14.697,14.6728,14.6889,278600.0
2010-01-13 12:20:00,18.17,18.21,18.17,18.2,396400.0,14.6889,14.7213,14.6889,14.7132,396400.0
2010-01-13 12:30:00,18.2,18.24,18.19,18.23,170800.0,14.7132,14.7455,14.7051,14.7374,170800.0
2010-01-13 12:40:00,18.23,18.25,18.23,18.24,216800.0,14.7374,14.7536,14.7374,14.7455,216800.0
2010-01-13 12:50:00,18.23,18.25,18.2,18.2,337400.0,14.7374,14.7536,14.7132,14.7132,337400.0
2010-01-13 13:00:00,18.2,18.2,18.18,18.2,243200.0,14.7132,14.7132,14.697,14.7132,243200.0
2010-01-13 13:10:00,18.2,18.23,18.2,18.23,86800.0,14.7132,14.7374,14.7132,14.7374,86800.0
2010-01-13 13:20:00,18.22,18.26,18.22,18.25,256000.0,14.7294,14.7617,14.7294,14.7536,256000.0
2010-01-13 13:30:00,18.25,18.26,18.25,18.25,104000.0,14.7536,14.7617,14.7536,14.7536,104000.0
2010-01-13 13:40:00,18.25,18.26,18.25,18.25,104000.0,14.7536,14.7617,14.7536,14.7536,104000.0
2010-01-13 13:50:00,18.25,18.27,18.23,18.24,512000.0,14.7536,14.7698,14.7374,14.7455,512000.0
2010-01-13 14:00:00,18.24,18.27,18.24,18.25,415600.0,14.7455,14.7698,14.7455,14.7536,415600.0
2010-01-13 14:10:00,18.25,18.25,18.21,18.23,281600.0,14.7536,14.7536,14.7213,14.7374,281600.0
2010-01-13 14:20:00,18.23,18.25,18.22,18.23,223400.0,14.7374,14.7536,14.7294,14.7374,223400.0
2010-01-13 14:30:00,18.23,18.26,18.23,18.25,427800.0,14.7374,14.7617,14.7374,14.7536,427800.0
2010-01-13 14:40:00,18.25,18.28,18.25,18.28,207600.0,14.7536,14.7779,14.7536,14.7779,207600.0
2010-01-13 14:50:00,18.28,18.28,18.25,18.28,247200.0,14.7779,14.7779,14.7536,14.7779,247200.0
2010-01-13 15:00:00,18.28,18.29,18.27,18.28,373600.0,14.7779,14.7859,14.7698,14.7779,373600.0
2010-01-13 15:10:00,18.29,18.29,18.27,18.28,208600.0,14.7859,14.7859,14.7698,14.7779,208600.0
2010-01-13 15:20:00,18.28,18.32,18.27,18.31,377400.0,14.7779,14.8102,14.7698,14.8021,377400.0
2010-01-13 15:30:00,18.31,18.34,18.3,18.33,420800.0,14.8021,14.8264,14.794,14.8183,420800.0
2010-01-13 15:40:00,18.33,18.33,18.29,18.3,401000.0,14.8183,14.8183,14.7859,14.794,401000.0
2010-01-13 15:50:00,18.3,18.3,18.28,18.29,1387400.0,14.794,14.794,14.7779,14.7859,1387400.0
2010-01-14 09:30:00,18.2,18.27,18.16,18.16,1217600.0,14.7132,14.7698,14.6809,14.6809,1217600.0
2010-01-14 09:40:00,18.17,18.24,18.16,18.23,1629400.0,14.6889,14.7455,14.6809,14.7374,1629400.0
2010-01-14 09:50:00,18.23,18.23,18.17,18.17,958200.0,14.7374,14.7374,14.6889,14.6889,958200.0
2010-01-14 10:00:00,18.17,18.24,18.16,18.22,1350400.0,14.6889,14.7455,14.6809,14.7294,1350400.0
2010-01-14 10:10:00,18.22,18.22,18.16,18.16,1568000.0,14.7294,14.7294,14.6809,14.6809,1568000.0
2010-01-14 10:20:00,18.16,18.17,18.11,18.11,1252000.0,14.6809,14.6889,14.6404,14.6404,1252000.0
2010-01-14 10:30:00,18.11,18.14,18.11,18.13,656000.0,14.6404,14.6647,14.6404,14.6566,656000.0
2010-01-14 10:40:00,18.13,18.14,18.08,18.11,1083400.0,14.6566,14.6647,14.6162,14.6404,1083400.0
2010-01-14 10:50:00,18.11,18.12,18.08,18.09,633800.0,14.6404,14.6485,14.6162,14.6243,633800.0
2010-01-14 11:00:00,18.09,18.09,18.04,18.06,1195600.0,14.6243,14.6243,14.5838,14.6,1195600.0
2010-01-14 11:10:00,18.06,18.23,18.04,18.05,930600.0,14.6,14.7374,14.5838,14.5919,930600.0
2010-01-14 11:20:00,18.05,18.1,18.04,18.1,740000.0,14.5919,14.6323,14.5838,14.6323,740000.0
2010-01-14 11:30:00,18.1,18.11,18.09,18.11,220600.0,14.6323,14.6404,14.6243,14.6404,220600.0
2010-01-14 11:40:00,18.11,18.11,18.09,18.1,208000.0,14.6404,14.6404,14.6243,14.6323,208000.0
2010-01-14 11:50:00,18.1,18.1,18.07,18.07,229800.0,14.6323,14.6323,14.6081,14.6081,229800.0
2010-01-14 12:00:00,18.07,18.1,18.07,18.09,95600.0,14.6081,14.6323,14.6081,14.6243,95600.0
2010-01-14 12:10:00,18.09,18.11,18.08,18.1,199400.0,14.6243,14.6404,14.6162,14.6323,199400.0
2010-01-14 12:20:00,18.09,18.1,18.09,18.1,105200.0,14.6243,14.6323,14.6243,14.6323,105200.0
2010-01-14 12:30:00,18.1,18.13,18.09,18.13,646600.0,14.6323,14.6566,14.6243,14.6566,646600.0
2010-01-14 12:40:00,18.12,18.13,18.09,18.1,239200.0,14.6485,14.6566,14.6243,14.6323,239200.0
2010-01-14 12:50:00,18.1,18.11,18.1,18.11,202600.0,14.6323,14.6404,14.6323,14.6404,202600.0
2010-01-14 13:00:00,18.1,18.11,18.06,18.06,369600.0,14.6323,14.6404,14.6,14.6,369600.0
2010-01-14 13:10:00,18.06,18.06,18.05,18.06,154200.0,14.6,14.6,14.5919,14.6,154200.0
2010-01-14 13:20:00,18.06,18.06,18.03,18.05,99800.0,14.6,14.6,14.5758,14.5919,99800.0
2010-01-14 13:30:00,18.05,18.09,18.05,18.07,312000.0,14.5919,14.6243,14.5919,14.6081,312000.0
2010-01-14 13:40:00,18.07,18.07,18.06,18.07,287000.0,14.6081,14.6081,14.6,14.6081,287000.0
2010-01-14 13:50:00,18.07,18.08,18.03,18.03,752200.0,14.6081,14.6162,14.5758,14.5758,752200.0
2010-01-14 14:00:00,18.04,18.05,18.03,18.04,332800.0,14.5838,14.5919,14.5758,14.5838,332800.0
2010-01-14 14:10:00,18.04,18.05,18.03,18.04,204400.0,14.5838,14.5919,14.5758,14.5838,204400.0
2010-01-14 14:20:00,18.05,18.07,18.05,18.06,125200.0,14.5919,14.6081,14.5919,14.6,125200.0
2010-01-14 14:30:00,18.07,18.07,18.06,18.07,63000.0,14.6081,14.6081,14.6,14.6081,63000.0
2010-01-14 14:40:00,18.08,18.09,18.07,18.08,127200.0,14.6162,14.6243,14.6081,14.6162,127200.0
2010-01-14 14:50:00,18.08,18.09,18.07,18.08,120200.0,14.6162,14.6243,14.6081,14.6162,120200.0
2010-01-14 15:00:00,18.08,18.13,18.08,18.11,525000.0,14.6162,14.6566,14.6162,14.6404,525000.0
2010-01-14 15:10:00,18.11,18.14,18.09,18.12,951000.0,14.6404,14.6647,14.6243,14.6485,951000.0
2010-01-14 15:20:00,18.12,18.14,18.11,18.12,221400.0,14.6485,14.6647,14.6404,14.6485,221400.0
2010-01-14 15:30:00,18.12,18.12,18.1,18.11,168800.0,14.6485,14.6485,14.6323,14.6404,168800.0
2010-01-14 15:40:00,18.11,18.12,18.1,18.11,956600.0,14.6404,14.6485,14.6323,14.6404,956600.0
2010-01-14 15:50:00,18.11,18.11,18.08,18.09,1722600.0,14.6404,14.6404,14.6162,14.6243,1722600.0
2010-01-15 09:30:00,18.1,18.23,18.1,18.18,1179800.0,14.6323,14.7374,14.6323,14.697,1179800.0
2010-01-15 09:40:00,18.18,18.2,18.1,18.11,555200.0,14.697,14.7132,14.6323,14.6404,555200.0
2010-01-15 09:50:00,18.11,18.11,18.0,18.03,1807400.0,14.6404,14.6404,14.5515,14.5758,1807400.0
2010-01-15 10:00:00,18.03,18.03,17.95,17.96,1388800.0,14.5758,14.5758,14.5111,14.5192,1388800.0
2010-01-15 10:10:00,17.96,17.99,17.93,17.99,604600.0,14.5192,14.5434,14.4949,14.5434,604600.0
2010-01-15 10:20:00,17.99,18.0,17.96,18.0,884600.0,14.5434,14.5515,14.5192,14.5515,884600.0
2010-01-15 10:30:00,18.0,18.07,17.97,18.04,876400.0,14.5515,14.6081,14.5273,14.5838,876400.0
2010-01-15 10:40:00,18.04,18.04,18.0,18.04,676600.0,14.5838,14.5838,14.5515,14.5838,676600.0
2010-01-15 10:50:00,18.04,18.06,18.03,18.06,561000.0,14.5838,14.6,14.5758,14.6,561000.0
2010-01-15 11:00:00,18.06,18.07,18.01,18.03,216000.0,14.6,14.6081,14.5596,14.5758,216000.0
2010-01-15 11:10:00,18.03,18.03,18.0,18.02,202200.0,14.5758,14.5758,14.5515,14.5677,202200.0
2010-01-15 11:20:00,18.02,18.03,18.0,18.0,167400.0,14.5677,14.5758,14.5515,14.5515,167400.0
2010-01-15 11:30:00,17.99,17.99,17.96,17.97,799800.0,14.5434,14.5434,14.5192,14.5273,799800.0
2010-01-15 11:40:00,17.97,17.98,17.96,17.97,165400.0,14.5273,14.5353,14.5192,14.5273,165400.0
2010-01-15 11:50:00,17.97,17.98,17.94,17.95,373200.0,14.5273,14.5353,14.503,14.5111,373200.0
2010-01-15 12:00:00,17.95,17.97,17.95,17.97,116200.0,14.5111,14.5273,14.5111,14.5273,116200.0
2010-01-15 12:10:00,17.97,17.97,17.95,17.96,119000.0,14.5273,14.5273,14.5111,14.5192,119000.0
2010-01-15 12:20:00,17.96,17.96,17.91,17.91,316800.0,14.5192,14.5192,14.4787,14.4787,316800.0
2010-01-15 12:30:00,17.91,17.93,17.9,17.92,329400.0,14.4787,14.4949,14.4707,14.4868,329400.0
2010-01-15 12:40:00,17.92,17.93,17.89,17.93,221000.0,14.4868,14.4949,14.4626,14.4949,221000.0
2010-01-15 12:50:00,17.93,17.93,17.9,17.93,242000.0,14.4949,14.4949,14.4707,14.4949,242000.0
2010-01-15 13:00:00,17.93,17.93,17.92,17.92,86200.0,14.4949,14.4949,14.4868,14.4868,86200.0
2010-01-15 13:10:00,17.92,17.93,17.92,17.93,99400.0,14.4868,14.4949,14.4868,14.4949,99400.0
2010-01-15 13:20:00,17.93,17.95,17.92,17.93,189200.0,14.4949,14.5111,14.4868,14.4949,189200.0
2010-01-15 13:30:00,17.93,17.94,17.93,17.93,97600.0,14.4949,14.503,14.4949,14.4949,97600.0
2010-01-15 13:40:00,17.93,17.97,17.92,17.96,339800.0,14.4949,14.5273,14.4868,14.5192,339800.0
2010-01-15 13:50:00,17.97,17.97,17.94,17.95,193800.0,14.5273,14.5273,14.503,14.5111,193800.0
2010-01-15 14:00:00,17.95,17.96,17.94,17.95,141800.0,14.5111,14.5192,14.503,14.5111,141800.0
2010-01-15 14:10:00,17.95,17.96,17.93,17.93,115400.0,14.5111,14.5192,14.4949,14.4949,115400.0
2010-01-15 14:20:00,17.93,17.93,17.92,17.92,199600.0,14.4949,14.4949,14.4868,14.4868,199600.0
2010-01-15 14:30:00,17.92,17.92,17.91,17.91,305000.0,14.4868,14.4868,14.4787,14.4787,305000.0
2010-01-15 14:40:00,17.91,17.91,17.89,17.9,517800.0,14.4787,14.4787,14.4626,14.4707,517800.0
2010-01-15 14:50:00,17.9,17.92,17.9,17.92,909000.0,14.4707,14.4868,14.4707,14.4868,909000.0
2010-01-15 15:00:00,17.92,17.94,17.92,17.93,524200.0,14.4868,14.503,14.4868,14.4949,524200.0
2010-01-15 15:10:00,17.93,17.98,17.93,17.97,888800.0,14.4949,14.5353,14.4949,14.5273,888800.0
2010-01-15 15:20:00,17.96,17.97,17.95,17.95,315000.0,14.5192,14.5273,14.5111,14.5111,315000.0
2010-01-15 15:30:00,17.96,17.97,17.94,17.95,377200.0,14.5192,14.5273,14.503,14.5111,377200.0
2010-01-15 15:40:00,17.95,17.95,17.93,17.93,597600.0,14.5111,14.5111,14.4949,14.4949,597600.0
2010-01-15 15:50:00,17.93,17.95,17.93,17.93,1982000.0,14.4949,14.5111,14.4949,14.4949,1982000.0
2010-01-19 09:30:00,17.97,18.03,17.93,17.95,406200.0,14.5273,14.5758,14.4949,14.5111,406200.0
2010-01-19 09:40:00,17.96,18.02,17.93,18.0,1001400.0,14.5192,14.5677,14.4949,14.5515,1001400.0
2010-01-19 09:50:00,18.0,18.02,17.98,17.98,167000.0,14.5515,14.5677,14.5353,14.5353,167000.0
2010-01-19 10:00:00,17.98,18.04,17.98,18.03,516600.0,14.5353,14.5838,14.5353,14.5758,516600.0
2010-01-19 10:10:00,18.03,18.05,18.01,18.03,409000.0,14.5758,14.5919,14.5596,14.5758,409000.0
2010-01-19 10:20:00,18.03,18.06,18.02,18.03,296400.0,14.5758,14.6,14.5677,14.5758,296400.0
2010-01-19 10:30:00,18.03,18.05,18.03,18.05,143600.0,14.5758,14.5919,14.5758,14.5919,143600.0
2010-01-19 10:40:00,18.05,18.1,18.05,18.09,602600.0,14.5919,14.6323,14.5919,14.6243,602600.0
2010-01-19 10:50:00,18.09,18.1,18.07,18.08,557400.0,14.6243,14.6323,14.6081,14.6162,557400.0
2010-01-19 11:00:00,18.08,18.08,18.06,18.07,175200.0,14.6162,14.6162,14.6,14.6081,175200.0
2010-01-19 11:10:00,18.07,18.07,18.06,18.07,251000.0,14.6081,14.6081,14.6,14.6081,251000.0
2010-01-19 11:20:00,18.07,18.07,18.05,18.06,787800.0,14.6081,14.6081,14.5919,14.6,787800.0
2010-01-19 11:30:00,18.07,18.09,18.06,18.07,307400.0,14.6081,14.6243,14.6,14.6081,307400.0
2010-01-19 11:40:00,18.07,18.07,18.05,18.05,136600.0,14.6081,14.6081,14.5919,14.5919,136600.0
2010-01-19 11:50:00,18.05,18.05,18.04,18.05,102400.0,14.5919,14.5919,14.5838,14.5919,102400.0
2010-01-19 12:00:00,18.05,18.08,18.05,18.08,133000.0,14.5919,14.6162,14.5919,14.6162,133000.0
2010-01-19 12:10:00,18.07,18.08,18.06,18.07,144800.0,14.6081,14.6162,14.6,14.6081,144800.0
2010-01-19 12:20:00,18.07,18.09,18.07,18.07,250600.0,14.6081,14.6243,14.6081,14.6081,250600.0
2010-01-19 12:30:00,18.07,18.08,18.07,18.08,59400.0,14.6081,14.6162,14.6081,14.6162,59400.0
2010-01-19 12:40:00,18.08,18.08,18.07,18.08,67800.0,14.6162,14.6162,14.6081,14.6162,67800.0
2010-01-19 12:50:00,18.08,18.09,18.08,18.08,128800.0,14.6162,14.6243,14.6162,14.6162,128800.0
2010-01-19 13:00:00,18.07,18.09,18.07,18.08,711600.0,14.6081,14.6243,14.6081,14.6162,711600.0
2010-01-19 13:10:00,18.08,18.09,18.07,18.09,453000.0,14.6162,14.6243,14.6081,14.6243,453000.0
2010-01-19 13:20:00,18.09,18.09,18.08,18.09,1004800.0,14.6243,14.6243,14.6162,14.6243,1004800.0
2010-01-19 13:30:00,18.09,18.09,18.08,18.09,128600.0,14.6243,14.6243,14.6162,14.6243,128600.0
2010-01-19 13:40:00,18.09,18.09,18.08,18.09,114400.0,14.6243,14.6243,14.6162,14.6243,114400.0
2010-01-19 13:50:00,18.09,18.09,18.08,18.09,154600.0,14.6243,14.6243,14.6162,14.6243,154600.0
2010-01-19 14:00:00,18.1,18.11,18.09,18.11,367600.0,14.6323,14.6404,14.6243,14.6404,367600.0
2010-01-19 14:10:00,18.11,18.11,18.1,18.1,107400.0,14.6404,14.6404,14.6323,14.6323,107400.0
2010-01-19 14:20:00,18.1,18.12,18.1,18.11,454200.0,14.6323,14.6485,14.6323,14.6404,454200.0
2010-01-19 14:30:00,18.12,18.12,18.11,18.12,584800.0,14.6485,14.6485,14.6404,14.6485,584800.0
2010-01-19 14:40:00,18.12,18.12,18.11,18.12,209400.0,14.6485,14.6485,14.6404,14.6485,209400.0
2010-01-19 14:50:00,18.12,18.12,18.11,18.11,306400.0,14.6485,14.6485,14.6404,14.6404,306400.0
2010-01-19 15:00:00,18.11,18.11,18.09,18.1,85600.0,14.6404,14.6404,14.6243,14.6323,85600.0
2010-01-19 15:10:00,18.1,18.11,18.1,18.1,64400.0,14.6323,14.6404,14.6323,14.6323,64400.0
2010-01-19 15:20:00,18.09,18.12,18.09,18.11,291800.0,14.6243,14.6485,14.6243,14.6404,291800.0
2010-01-19 15:30:00,18.11,18.11,18.1,18.11,182800.0,14.6404,14.6404,14.6323,14.6404,182800.0
2010-01-19 15:40:00,18.11,18.11,18.09,18.1,696200.0,14.6404,14.6404,14.6243,14.6323,696200.0
2010-01-19 15:50:00,18.1,18.12,18.1,18.11,1171600.0,14.6323,14.6485,14.6323,14.6404,1171600.0
2010-01-20 09:30:00,17.96,17.98,17.88,17.93,701400.0,14.5192,14.5353,14.4545,14.4949,701400.0
2010-01-20 09:40:00,17.92,17.95,17.88,17.94,1209200.0,14.4868,14.5111,14.4545,14.503,1209200.0
2010-01-20 09:50:00,17.95,18.03,17.94,18.0,982600.0,14.5111,14.5758,14.503,14.5515,982600.0
2010-01-20 10:00:00,18.0,18.03,17.9,17.92,1286400.0,14.5515,14.5758,14.4707,14.4868,1286400.0
2010-01-20 10:10:00,17.92,17.94,17.92,17.93,503400.0,14.4868,14.503,14.4868,14.4949,503400.0
2010-01-20 10:20:00,17.93,17.93,17.87,17.87,883600.0,14.4949,14.4949,14.4464,14.4464,883600.0
2010-01-20 10:30:00,17.86,17.9,17.84,17.88,826800.0,14.4383,14.4707,14.4222,14.4545,826800.0
2010-01-20 10:40:00,17.88,17.89,17.87,17.87,186800.0,14.4545,14.4626,14.4464,14.4464,186800.0
2010-01-20 10:50:00,17.88,17.88,17.84,17.85,504400.0,14.4545,14.4545,14.4222,14.4302,504400.0
2010-01-20 11:00:00,17.85,17.86,17.77,17.77,1367200.0,14.4302,14.4383,14.3656,14.3656,1367200.0
2010-01-20 11:10:00,17.78,17.82,17.78,17.82,213400.0,14.3737,14.406,14.3737,14.406,213400.0
2010-01-20 11:20:00,17.82,17.84,17.79,17.83,218200.0,14.406,14.4222,14.3817,14.4141,218200.0
2010-01-20 11:30:00,17.84,17.84,17.83,17.83,172000.0,14.4222,14.4222,14.4141,14.4141,172000.0
2010-01-20 11:40:00,17.83,17.83,17.81,17.82,141000.0,14.4141,14.4141,14.3979,14.406,141000.0
2010-01-20 11:50:00,17.82,17.83,17.81,17.82,251600.0,14.406,14.4141,14.3979,14.406,251600.0
2010-01-20 12:00:00,17.82,17.83,17.8,17.83,331600.0,14.406,14.4141,14.3898,14.4141,331600.0
2010-01-20 12:10:00,17.83,17.84,17.82,17.82,450400.0,14.4141,14.4222,14.406,14.406,450400.0
2010-01-20 12:20:00,17.82,17.84,17.81,17.83,209800.0,14.406,14.4222,14.3979,14.4141,209800.0
2010-01-20 12:30:00,17.84,17.84,17.82,17.83,123600.0,14.4222,14.4222,14.406,14.4141,123600.0
2010-01-20 12:40:00,17.83,17.83,17.82,17.83,171400.0,14.4141,14.4141,14.406,14.4141,171400.0
2010-01-20 12:50:00,17.82,17.83,17.81,17.82,159600.0,14.406,14.4141,14.3979,14.406,159600.0
2010-01-20 13:00:00,17.82,17.82,17.81,17.81,345000.0,14.406,14.406,14.3979,14.3979,345000.0
2010-01-20 13:10:00,17.81,17.82,17.77,17.78,472600.0,14.3979,14.406,14.3656,14.3737,472600.0
2010-01-20 13:20:00,17.79,17.8,17.78,17.8,155400.0,14.3817,14.3898,14.3737,14.3898,155400.0
2010-01-20 13:30:00,17.8,17.83,17.8,17.83,128600.0,14.3898,14.4141,14.3898,14.4141,128600.0
2010-01-20 13:40:00,17.83,17.85,17.83,17.85,132800.0,14.4141,14.4302,14.4141,14.4302,132800.0
2010-01-20 13:50:00,17.85,17.86,17.85,17.85,139600.0,14.4302,14.4383,14.4302,14.4302,139600.0
2010-01-20 14:00:00,17.85,17.87,17.85,17.86,119400.0,14.4302,14.4464,14.4302,14.4383,119400.0
2010-01-20 14:10:00,17.86,17.88,17.86,17.86,230400.0,14.4383,14.4545,14.4383,14.4383,230400.0
2010-01-20 14:20:00,17.86,17.88,17.86,17.86,257000.0,14.4383,14.4545,14.4383,14.4383,257000.0
2010-01-20 14:30:00,17.86,17.91,17.86,17.9,677600.0,14.4383,14.4787,14.4383,14.4707,677600.0
2010-01-20 14:40:00,17.9,17.93,17.9,17.91,208000.0,14.4707,14.4949,14.4707,14.4787,208000.0
2010-01-20 14:50:00,17.9,17.91,17.89,17.9,122200.0,14.4707,14.4787,14.4626,14.4707,122200.0
2010-01-20 15:00:00,17.9,17.91,17.89,17.89,107800.0,14.4707,14.4787,14.4626,14.4626,107800.0
2010-01-20 15:10:00,17.89,17.9,17.88,17.89,243600.0,14.4626,14.4707,14.4545,14.4626,243600.0
2010-01-20 15:20:00,17.89,17.92,17.89,17.91,121400.0,14.4626,14.4868,14.4626,14.4787,121400.0
2010-01-20 15:30:00,17.91,17.92,17.88,17.9,499000.0,14.4787,14.4868,14.4545,14.4707,499000.0
2010-01-20 15:40:00,17.9,17.93,17.9,17.93,416800.0,14.4707,14.4949,14.4707,14.4949,416800.0
2010-01-20 15:50:00,17.93,17.93,17.91,17.92,852400.0,14.4949,14.4949,14.4787,14.4868,852400.0
2010-01-21 09:30:00,17.9,18.02,17.88,17.94,594200.0,14.4707,14.5677,14.4545,14.503,594200.0
2010-01-21 09:40:00,17.95,17.96,17.83,17.89,963800.0,14.5111,14.5192,14.4141,14.4626,963800.0
2010-01-21 09:50:00,17.9,18.01,17.9,18.01,1110800.0,14.4707,14.5596,14.4707,14.5596,1110800.0
2010-01-21 10:00:00,18.0,18.04,17.95,18.01,1085200.0,14.5515,14.5838,14.5111,14.5596,1085200.0
2010-01-21 10:10:00,18.02,18.02,17.97,17.99,217800.0,14.5677,14.5677,14.5273,14.5434,217800.0
2010-01-21 10:20:00,17.99,17.99,17.75,17.75,2068400.0,14.5434,14.5434,14.3494,14.3494,2068400.0
2010-01-21 10:30:00,17.75,17.78,17.68,17.78,998600.0,14.3494,14.3737,14.2928,14.3737,998600.0
2010-01-21 10:40:00,17.78,17.82,17.75,17.75,545600.0,14.3737,14.406,14.3494,14.3494,545600.0
2010-01-21 10:50:00,17.75,17.77,17.73,17.77,491600.0,14.3494,14.3656,14.3332,14.3656,491600.0
2010-01-21 11:00:00,17.76,17.78,17.68,17.68,1084000.0,14.3575,14.3737,14.2928,14.2928,1084000.0
2010-01-21 11:10:00,17.68,17.72,17.65,17.66,1550600.0,14.2928,14.3251,14.2686,14.2766,1550600.0
2010-01-21 11:20:00,17.66,17.7,17.66,17.7,568400.0,14.2766,14.309,14.2766,14.309,568400.0
2010-01-21 11:30:00,17.69,17.7,17.65,17.67,1463000.0,14.3009,14.309,14.2686,14.2847,1463000.0
2010-01-21 11:40:00,17.67,17.68,17.57,17.62,1379800.0,14.2847,14.2928,14.2039,14.2443,1379800.0
2010-01-21 11:50:00,17.63,17.68,17.62,17.64,843400.0,14.2524,14.2928,14.2443,14.2605,843400.0
2010-01-21 12:00:00,17.65,17.71,17.63,17.7,1277600.0,14.2686,14.3171,14.2524,14.309,1277600.0
2010-01-21 12:10:00,17.7,17.73,17.66,17.67,953800.0,14.309,14.3332,14.2766,14.2847,953800.0
2010-01-21 12:20:00,17.68,17.68,17.59,17.6,1745800.0,14.2928,14.2928,14.2201,14.2281,1745800.0
2010-01-21 12:30:00,17.61,17.65,17.6,17.63,208800.0,14.2362,14.2686,14.2281,14.2524,208800.0
2010-01-21 12:40:00,17.63,17.64,17.61,17.61,236200.0,14.2524,14.2605,14.2362,14.2362,236200.0
2010-01-21 12:50:00,17.61,17.65,17.6,17.64,334000.0,14.2362,14.2686,14.2281,14.2605,334000.0
2010-01-21 13:00:00,17.64,17.65,17.59,17.63,410600.0,14.2605,14.2686,14.2201,14.2524,410600.0
2010-01-21 13:10:00,17.62,17.64,17.61,17.61,129200.0,14.2443,14.2605,14.2362,14.2362,129200.0
2010-01-21 13:20:00,17.61,17.66,17.61,17.64,245000.0,14.2362,14.2766,14.2362,14.2605,245000.0
2010-01-21 13:30:00,17.65,17.67,17.64,17.66,405600.0,14.2686,14.2847,14.2605,14.2766,405600.0
2010-01-21 13:40:00,17.66,17.67,17.64,17.66,309000.0,14.2766,14.2847,14.2605,14.2766,309000.0
2010-01-21 13:50:00,17.66,17.67,17.64,17.67,180400.0,14.2766,14.2847,14.2605,14.2847,180400.0
2010-01-21 14:00:00,17.67,17.68,17.62,17.64,522200.0,14.2847,14.2928,14.2443,14.2605,522200.0
2010-01-21 14:10:00,17.64,17.64,17.61,17.64,195200.0,14.2605,14.2605,14.2362,14.2605,195200.0
2010-01-21 14:20:00,17.64,17.73,17.62,17.72,1890200.0,14.2605,14.3332,14.2443,14.3251,1890200.0
2010-01-21 14:30:00,17.72,17.74,17.7,17.7,810600.0,14.3251,14.3413,14.309,14.309,810600.0
2010-01-21 14:40:00,17.7,17.71,17.67,17.69,914200.0,14.309,14.3171,14.2847,14.3009,914200.0
2010-01-21 14:50:00,17.69,17.73,17.68,17.73,1413600.0,14.3009,14.3332,14.2928,14.3332,1413600.0
2010-01-21 15:00:00,17.73,17.74,17.66,17.68,1589800.0,14.3332,14.3413,14.2766,14.2928,1589800.0
2010-01-21 15:10:00,17.68,17.69,17.61,17.64,581600.0,14.2928,14.3009,14.2362,14.2605,581600.0
2010-01-21 15:20:00,17.64,17.68,17.63,17.65,262200.0,14.2605,14.2928,14.2524,14.2686,262200.0
2010-01-21 15:30:00,17.65,17.68,17.64,17.64,766400.0,14.2686,14.2928,14.2605,14.2605,766400.0
2010-01-21 15:40:00,17.65,17.7,17.64,17.68,1000600.0,14.2686,14.309,14.2605,14.2928,1000600.0
2010-01-21 15:50:00,17.68,17.68,17.61,17.61,2098600.0,14.2928,14.2928,14.2362,14.2362,2098600.0
2010-01-22 09:30:00,17.6,17.75,17.52,17.71,1200600.0,14.2281,14.3494,14.1635,14.3171,1200600.0
2010-01-22 09:40:00,17.72,17.73,17.65,17.68,1072800.0,14.3251,14.3332,14.2686,14.2928,1072800.0
2010-01-22 09:50:00,17.68,17.7,17.64,17.65,793800.0,14.2928,14.309,14.2605,14.2686,793800.0
2010-01-22 10:00:00,17.65,17.66,17.46,17.46,1556000.0,14.2686,14.2766,14.115,14.115,1556000.0
2010-01-22 10:10:00,17.46,17.52,17.4,17.4,1720800.0,14.115,14.1635,14.0665,14.0665,1720800.0
2010-01-22 10:20:00,17.4,17.55,17.37,17.55,1556400.0,14.0665,14.1877,14.0422,14.1877,1556400.0
2010-01-22 10:30:00,17.55,17.63,17.55,17.56,1530800.0,14.1877,14.2524,14.1877,14.1958,1530800.0
2010-01-22 10:40:00,17.56,17.67,17.56,17.57,1319400.0,14.1958,14.2847,14.1958,14.2039,1319400.0
2010-01-22 10:50:00,17.57,17.64,17.55,17.64,1118000.0,14.2039,14.2605,14.1877,14.2605,1118000.0
2010-01-22 11:00:00,17.64,17.71,17.63,17.67,1718200.0,14.2605,14.3171,14.2524,14.2847,1718200.0
2010-01-22 11:10:00,17.67,17.7,17.64,17.68,289800.0,14.2847,14.309,14.2605,14.2928,289800.0
2010-01-22 11:20:00,17.68,17.71,17.67,17.71,394600.0,14.2928,14.3171,14.2847,14.3171,394600.0
2010-01-22 11:30:00,17.71,17.73,17.68,17.69,342800.0,14.3171,14.3332,14.2928,14.3009,342800.0
2010-01-22 11:40:00,17.69,17.7,17.66,17.68,219800.0,14.3009,14.309,14.2766,14.2928,219800.0
2010-01-22 11:50:00,17.68,17.69,17.62,17.64,530000.0,14.2928,14.3009,14.2443,14.2605,530000.0
2010-01-22 12:00:00,17.64,17.64,17.59,17.61,702200.0,14.2605,14.2605,14.2201,14.2362,702200.0
2010-01-22 12:10:00,17.63,17.66,17.59,17.66,320200.0,14.2524,14.2766,14.2201,14.2766,320200.0
2010-01-22 12:20:00,17.67,17.7,17.67,17.69,759000.0,14.2847,14.309,14.2847,14.3009,759000.0
2010-01-22 12:30:00,17.7,17.72,17.68,17.69,360200.0,14.309,14.3251,14.2928,14.3009,360200.0
2010-01-22 12:40:00,17.68,17.71,17.67,17.7,510200.0,14.2928,14.3171,14.2847,14.309,510200.0
2010-01-22 12:50:00,17.7,17.73,17.69,17.69,968800.0,14.309,14.3332,14.3009,14.3009,968800.0
2010-01-22 13:00:00,17.69,17.7,17.64,17.66,689800.0,14.3009,14.309,14.2605,14.2766,689800.0
2010-01-22 13:10:00,17.66,17.68,17.65,17.67,301800.0,14.2766,14.2928,14.2686,14.2847,301800.0
2010-01-22 13:20:00,17.67,17.7,17.66,17.67,403200.0,14.2847,14.309,14.2766,14.2847,403200.0
2010-01-22 13:30:00,17.68,17.68,17.63,17.63,473000.0,14.2928,14.2928,14.2524,14.2524,473000.0
2010-01-22 13:40:00,17.63,17.64,17.56,17.59,2236000.0,14.2524,14.2605,14.1958,14.2201,2236000.0
2010-01-22 13:50:00,17.59,17.59,17.56,17.57,840200.0,14.2201,14.2201,14.1958,14.2039,840200.0
2010-01-22 14:00:00,17.57,17.59,17.56,17.56,486600.0,14.2039,14.2201,14.1958,14.1958,486600.0
2010-01-22 14:10:00,17.57,17.6,17.53,17.56,729000.0,14.2039,14.2281,14.1716,14.1958,729000.0
2010-01-22 14:20:00,17.56,17.58,17.55,17.55,369400.0,14.1958,14.212,14.1877,14.1877,369400.0
2010-01-22 14:30:00,17.55,17.57,17.52,17.55,595400.0,14.1877,14.2039,14.1635,14.1877,595400.0
2010-01-22 14:40:00,17.56,17.56,17.49,17.53,764000.0,14.1958,14.1958,14.1392,14.1716,764000.0
2010-01-22 14:50:00,17.53,17.54,17.5,17.51,556000.0,14.1716,14.1796,14.1473,14.1554,556000.0
2010-01-22 15:00:00,17.5,17.55,17.5,17.51,1126000.0,14.1473,14.1877,14.1473,14.1554,1126000.0
2010-01-22 15:10:00,17.51,17.52,17.41,17.42,988000.0,14.1554,14.1635,14.0745,14.0826,988000.0
2010-01-22 15:20:00,17.43,17.45,17.39,17.45,1150600.0,14.0907,14.1069,14.0584,14.1069,1150600.0
2010-01-22 15:30:00,17.45,17.46,17.4,17.4,673800.0,14.1069,14.115,14.0665,14.0665,673800.0
2010-01-22 15:40:00,17.4,17.42,17.36,17.36,2286000.0,14.0665,14.0826,14.0341,14.0341,2286000.0
2010-01-22 15:50:00,17.36,17.4,17.36,17.37,1819600.0,14.0341,14.0665,14.0341,14.0422,1819600.0
2010-01-25 09:30:00,17.5,17.55,17.48,17.5,1850400.0,14.1473,14.1877,14.1311,14.1473,1850400.0
2010-01-25 09:40:00,17.49,17.51,17.43,17.45,2199200.0,14.1392,14.1554,14.0907,14.1069,2199200.0
2010-01-25 09:50:00,17.44,17.49,17.43,17.44,631600.0,14.0988,14.1392,14.0907,14.0988,631600.0
2010-01-25 10:00:00,17.43,17.47,17.36,17.36,2186600.0,14.0907,14.123,14.0341,14.0341,2186600.0
2010-01-25 10:10:00,17.36,17.42,17.33,17.4,756400.0,14.0341,14.0826,14.0099,14.0665,756400.0
2010-01-25 10:20:00,17.4,17.5,17.4,17.46,1207000.0,14.0665,14.1473,14.0665,14.115,1207000.0
2010-01-25 10:30:00,17.46,17.48,17.41,17.44,867600.0,14.115,14.1311,14.0745,14.0988,867600.0
2010-01-25 10:40:00,17.45,17.45,17.36,17.4,497800.0,14.1069,14.1069,14.0341,14.0665,497800.0
2010-01-25 10:50:00,17.4,17.46,17.38,17.44,359200.0,14.0665,14.115,14.0503,14.0988,359200.0
2010-01-25 11:00:00,17.44,17.45,17.33,17.41,1014800.0,14.0988,14.1069,14.0099,14.0745,1014800.0
2010-01-25 11:10:00,17.41,17.43,17.39,17.43,552600.0,14.0745,14.0907,14.0584,14.0907,552600.0
2010-01-25 11:20:00,17.43,17.48,17.43,17.43,420000.0,14.0907,14.1311,14.0907,14.0907,420000.0
2010-01-25 11:30:00,17.43,17.45,17.39,17.39,330800.0,14.0907,14.1069,14.0584,14.0584,330800.0
2010-01-25 11:40:00,17.4,17.42,17.39,17.41,345400.0,14.0665,14.0826,14.0584,14.0745,345400.0
2010-01-25 11:50:00,17.41,17.49,17.41,17.46,563200.0,14.0745,14.1392,14.0745,14.115,563200.0
2010-01-25 12:00:00,17.45,17.52,17.45,17.47,746400.0,14.1069,14.1635,14.1069,14.123,746400.0
2010-01-25 12:10:00,17.47,17.5,17.45,17.47,180200.0,14.123,14.1473,14.1069,14.123,180200.0
2010-01-25 12:20:00,17.47,17.5,17.46,17.46,224600.0,14.123,14.1473,14.115,14.115,224600.0
2010-01-25 12:30:00,17.46,17.48,17.46,17.47,43400.0,14.115,14.1311,14.115,14.123,43400.0
2010-01-25 12:40:00,17.47,17.48,17.46,17.47,96800.0,14.123,14.1311,14.115,14.123,96800.0
2010-01-25 12:50:00,17.47,17.48,17.46,17.46,82800.0,14.123,14.1311,14.115,14.115,82800.0
2010-01-25 13:00:00,17.46,17.47,17.43,17.45,92800.0,14.115,14.123,14.0907,14.1069,92800.0
2010-01-25 13:10:00,17.45,17.47,17.44,17.47,225600.0,14.1069,14.123,14.0988,14.123,225600.0
2010-01-25 13:20:00,17.47,17.5,17.47,17.48,176400.0,14.123,14.1473,14.123,14.1311,176400.0
2010-01-25 13:30:00,17.48,17.49,17.45,17.47,263000.0,14.1311,14.1392,14.1069,14.123,263000.0
2010-01-25 13:40:00,17.47,17.48,17.45,17.48,417800.0,14.123,14.1311,14.1069,14.1311,417800.0
2010-01-25 13:50:00,17.49,17.49,17.47,17.47,91000.0,14.1392,14.1392,14.123,14.123,91000.0
2010-01-25 14:00:00,17.47,17.5,17.47,17.5,131800.0,14.123,14.1473,14.123,14.1473,131800.0
2010-01-25 14:10:00,17.5,17.5,17.49,17.5,377200.0,14.1473,14.1473,14.1392,14.1473,377200.0
2010-01-25 14:20:00,17.5,17.51,17.49,17.5,94000.0,14.1473,14.1554,14.1392,14.1473,94000.0
2010-01-25 14:30:00,17.5,17.5,17.47,17.47,298800.0,14.1473,14.1473,14.123,14.123,298800.0
2010-01-25 14:40:00,17.47,17.5,17.47,17.49,92400.0,14.123,14.1473,14.123,14.1392,92400.0
2010-01-25 14:50:00,17.49,17.53,17.49,17.53,355800.0,14.1392,14.1716,14.1392,14.1716,355800.0
2010-01-25 15:00:00,17.53,17.54,17.51,17.53,350600.0,14.1716,14.1796,14.1554,14.1716,350600.0
2010-01-25 15:10:00,17.52,17.53,17.49,17.49,663400.0,14.1635,14.1716,14.1392,14.1392,663400.0
2010-01-25 15:20:00,17.49,17.49,17.48,17.48,136600.0,14.1392,14.1392,14.1311,14.1311,136600.0
2010-01-25 15:30:00,17.48,17.5,17.48,17.5,353400.0,14.1311,14.1473,14.1311,14.1473,353400.0
2010-01-25 15:40:00,17.5,17.5,17.45,17.45,625600.0,14.1473,14.1473,14.1069,14.1069,625600.0
2010-01-25 15:50:00,17.45,17.47,17.43,17.46,747400.0,14.1069,14.123,14.0907,14.115,747400.0
2010-01-26 09:30:00,17.4,17.53,17.32,17.49,1313400.0,14.0665,14.1716,14.0018,14.1392,1313400.0
2010-01-26 09:40:00,17.49,17.53,17.45,17.46,971200.0,14.1392,14.1716,14.1069,14.115,971200.0
2010-01-26 09:50:00,17.46,17.46,17.39,17.43,530400.0,14.115,14.115,14.0584,14.0907,530400.0
2010-01-26 10:00:00,17.45,17.65,17.42,17.61,2319800.0,14.1069,14.2686,14.0826,14.2362,2319800.0
2010-01-26 10:10:00,17.61,17.61,17.57,17.58,505000.0,14.2362,14.2362,14.2039,14.212,505000.0
2010-01-26 10:20:00,17.58,17.6,17.52,17.53,1061200.0,14.212,14.2281,14.1635,14.1716,1061200.0
2010-01-26 10:30:00,17.53,17.54,17.49,17.49,813200.0,14.1716,14.1796,14.1392,14.1392,813200.0
2010-01-26 10:40:00,17.49,17.53,17.48,17.52,724200.0,14.1392,14.1716,14.1311,14.1635,724200.0
2010-01-26 10:50:00,17.53,17.55,17.49,17.52,530000.0,14.1716,14.1877,14.1392,14.1635,530000.0
2010-01-26 11:00:00,17.51,17.55,17.5,17.55,444400.0,14.1554,14.1877,14.1473,14.1877,444400.0
2010-01-26 11:10:00,17.55,17.55,17.51,17.52,141000.0,14.1877,14.1877,14.1554,14.1635,141000.0
2010-01-26 11:20:00,17.52,17.54,17.52,17.54,119200.0,14.1635,14.1796,14.1635,14.1796,119200.0
2010-01-26 11:30:00,17.54,17.63,17.54,17.63,750600.0,14.1796,14.2524,14.1796,14.2524,750600.0
2010-01-26 11:40:00,17.63,17.64,17.61,17.61,244400.0,14.2524,14.2605,14.2362,14.2362,244400.0
2010-01-26 11:50:00,17.61,17.64,17.56,17.56,1018000.0,14.2362,14.2605,14.1958,14.1958,1018000.0
2010-01-26 12:00:00,17.57,17.59,17.57,17.58,265200.0,14.2039,14.2201,14.2039,14.212,265200.0
2010-01-26 12:10:00,17.58,17.62,17.58,17.61,591800.0,14.212,14.2443,14.212,14.2362,591800.0
2010-01-26 12:20:00,17.6,17.62,17.6,17.62,479200.0,14.2281,14.2443,14.2281,14.2443,479200.0
2010-01-26 12:30:00,17.63,17.63,17.61,17.63,520600.0,14.2524,14.2524,14.2362,14.2524,520600.0
2010-01-26 12:40:00,17.63,17.67,17.63,17.66,553800.0,14.2524,14.2847,14.2524,14.2766,553800.0
2010-01-26 12:50:00,17.66,17.68,17.66,17.68,366200.0,14.2766,14.2928,14.2766,14.2928,366200.0
2010-01-26 13:00:00,17.68,17.68,17.63,17.63,577800.0,14.2928,14.2928,14.2524,14.2524,577800.0
2010-01-26 13:10:00,17.63,17.64,17.6,17.6,306200.0,14.2524,14.2605,14.2281,14.2281,306200.0
2010-01-26 13:20:00,17.6,17.61,17.57,17.58,519200.0,14.2281,14.2362,14.2039,14.212,519200.0
2010-01-26 13:30:00,17.58,17.6,17.58,17.6,164600.0,14.212,14.2281,14.212,14.2281,164600.0
2010-01-26 13:40:00,17.6,17.63,17.6,17.62,82600.0,14.2281,14.2524,14.2281,14.2443,82600.0
2010-01-26 13:50:00,17.63,17.63,17.62,17.63,21200.0,14.2524,14.2524,14.2443,14.2524,21200.0
2010-01-26 14:00:00,17.64,17.64,17.6,17.6,69000.0,14.2605,14.2605,14.2281,14.2281,69000.0
2010-01-26 14:10:00,17.61,17.61,17.59,17.59,228400.0,14.2362,14.2362,14.2201,14.2201,228400.0
2010-01-26 14:20:00,17.58,17.6,17.56,17.56,404400.0,14.212,14.2281,14.1958,14.1958,404400.0
2010-01-26 14:30:00,17.56,17.58,17.55,17.55,310200.0,14.1958,14.212,14.1877,14.1877,310200.0
2010-01-26 14:40:00,17.55,17.6,17.55,17.6,653000.0,14.1877,14.2281,14.1877,14.2281,653000.0
2010-01-26 14:50:00,17.6,17.61,17.59,17.6,260200.0,14.2281,14.2362,14.2201,14.2281,260200.0
2010-01-26 15:00:00,17.6,17.61,17.58,17.58,246000.0,14.2281,14.2362,14.212,14.212,246000.0
2010-01-26 15:10:00,17.58,17.59,17.55,17.56,905400.0,14.212,14.2201,14.1877,14.1958,905400.0
2010-01-26 15:20:00,17.56,17.57,17.53,17.55,567000.0,14.1958,14.2039,14.1716,14.1877,567000.0
2010-01-26 15:30:00,17.55,17.58,17.52,17.54,726200.0,14.1877,14.212,14.1635,14.1796,726200.0
2010-01-26 15:40:00,17.54,17.54,17.48,17.5,1040200.0,14.1796,14.1796,14.1311,14.1473,1040200.0
2010-01-26 15:50:00,17.5,17.52,17.49,17.49,1301600.0,14.1473,14.1635,14.1392,14.1392,1301600.0
2010-01-27 09:30:00,17.43,17.57,17.4,17.53,1033200.0,14.0907,14.2039,14.0665,14.1716,1033200.0
2010-01-27 09:40:00,17.53,17.54,17.43,17.45,933800.0,14.1716,14.1796,14.0907,14.1069,933800.0
2010-01-27 09:50:00,17.46,17.47,17.4,17.42,712600.0,14.115,14.123,14.0665,14.0826,712600.0
2010-01-27 10:00:00,17.41,17.43,17.34,17.38,1119600.0,14.0745,14.0907,14.018,14.0503,1119600.0
2010-01-27 10:10:00,17.38,17.38,17.28,17.3,538000.0,14.0503,14.0503,13.9694,13.9856,538000.0
2010-01-27 10:20:00,17.3,17.42,17.29,17.41,640400.0,13.9856,14.0826,13.9775,14.0745,640400.0
2010-01-27 10:30:00,17.41,17.47,17.39,17.42,1648800.0,14.0745,14.123,14.0584,14.0826,1648800.0
2010-01-27 10:40:00,17.41,17.45,17.39,17.41,786600.0,14.0745,14.1069,14.0584,14.0745,786600.0
2010-01-27 10:50:00,17.4,17.53,17.4,17.5,932000.0,14.0665,14.1716,14.0665,14.1473,932000.0
2010-01-27 11:00:00,17.5,17.52,17.48,17.5,600400.0,14.1473,14.1635,14.1311,14.1473,600400.0
2010-01-27 11:10:00,17.5,17.5,17.42,17.49,880200.0,14.1473,14.1473,14.0826,14.1392,880200.0
2010-01-27 11:20:00,17.49,17.5,17.44,17.48,202200.0,14.1392,14.1473,14.0988,14.1311,202200.0
2010-01-27 11:30:00,17.48,17.48,17.43,17.46,336600.0,14.1311,14.1311,14.0907,14.115,336600.0
2010-01-27 11:40:00,17.46,17.48,17.45,17.46,171000.0,14.115,14.1311,14.1069,14.115,171000.0
2010-01-27 11:50:00,17.47,17.49,17.46,17.46,129400.0,14.123,14.1392,14.115,14.115,129400.0
2010-01-27 12:00:00,17.46,17.47,17.46,17.47,41600.0,14.115,14.123,14.115,14.123,41600.0
2010-01-27 12:10:00,17.47,17.47,17.43,17.43,75600.0,14.123,14.123,14.0907,14.0907,75600.0
2010-01-27 12:20:00,17.43,17.43,17.42,17.43,258600.0,14.0907,14.0907,14.0826,14.0907,258600.0
2010-01-27 12:30:00,17.43,17.43,17.4,17.41,118400.0,14.0907,14.0907,14.0665,14.0745,118400.0
2010-01-27 12:40:00,17.41,17.42,17.4,17.41,55600.0,14.0745,14.0826,14.0665,14.0745,55600.0
2010-01-27 12:50:00,17.41,17.41,17.36,17.37,249200.0,14.0745,14.0745,14.0341,14.0422,249200.0
2010-01-27 13:00:00,17.37,17.4,17.36,17.39,352800.0,14.0422,14.0665,14.0341,14.0584,352800.0
2010-01-27 13:10:00,17.39,17.39,17.36,17.37,287600.0,14.0584,14.0584,14.0341,14.0422,287600.0
2010-01-27 13:20:00,17.36,17.37,17.36,17.37,272200.0,14.0341,14.0422,14.0341,14.0422,272200.0
2010-01-27 13:30:00,17.38,17.4,17.38,17.39,142600.0,14.0503,14.0665,14.0503,14.0584,142600.0
2010-01-27 13:40:00,17.39,17.4,17.36,17.38,151400.0,14.0584,14.0665,14.0341,14.0503,151400.0
2010-01-27 13:50:00,17.38,17.39,17.36,17.38,99600.0,14.0503,14.0584,14.0341,14.0503,99600.0
2010-01-27 14:00:00,17.38,17.39,17.38,17.38,123600.0,14.0503,14.0584,14.0503,14.0503,123600.0
2010-01-27 14:10:00,17.38,17.44,17.31,17.43,773600.0,14.0503,14.0988,13.9937,14.0907,773600.0
2010-01-27 14:20:00,17.43,17.43,17.36,17.39,917000.0,14.0907,14.0907,14.0341,14.0584,917000.0
2010-01-27 14:30:00,17.39,17.47,17.38,17.45,967400.0,14.0584,14.123,14.0503,14.1069,967400.0
2010-01-27 14:40:00,17.46,17.53,17.46,17.46,593800.0,14.115,14.1716,14.115,14.115,593800.0
2010-01-27 14:50:00,17.46,17.47,17.41,17.45,673800.0,14.115,14.123,14.0745,14.1069,673800.0
2010-01-27 15:00:00,17.45,17.48,17.4,17.43,659400.0,14.1069,14.1311,14.0665,14.0907,659400.0
2010-01-27 15:10:00,17.42,17.43,17.38,17.42,515000.0,14.0826,14.0907,14.0503,14.0826,515000.0
2010-01-27 15:20:00,17.42,17.52,17.42,17.52,1072000.0,14.0826,14.1635,14.0826,14.1635,1072000.0
2010-01-27 15:30:00,17.52,17.58,17.5,17.56,1262400.0,14.1635,14.212,14.1473,14.1958,1262400.0
2010-01-27 15:40:00,17.57,17.57,17.52,17.52,1313800.0,14.2039,14.2039,14.1635,14.1635,1313800.0
2010-01-27 15:50:00,17.52,17.55,17.52,17.54,1779400.0,14.1635,14.1877,14.1635,14.1796,1779400.0
2010-01-28 09:30:00,17.6,17.67,17.56,17.6,813200.0,14.2281,14.2847,14.1958,14.2281,813200.0
2010-01-28 09:40:00,17.6,17.65,17.53,17.59,960400.0,14.2281,14.2686,14.1716,14.2201,960400.0
2010-01-28 09:50:00,17.59,17.66,17.56,17.59,1549600.0,14.2201,14.2766,14.1958,14.2201,1549600.0
2010-01-28 10:00:00,17.59,17.59,17.45,17.45,2003800.0,14.2201,14.2201,14.1069,14.1069,2003800.0
2010-01-28 10:10:00,17.44,17.47,17.42,17.46,970000.0,14.0988,14.123,14.0826,14.115,970000.0
2010-01-28 10:20:00,17.46,17.49,17.45,17.49,477800.0,14.115,14.1392,14.1069,14.1392,477800.0
2010-01-28 10:30:00,17.48,17.54,17.47,17.54,839200.0,14.1311,14.1796,14.123,14.1796,839200.0
2010-01-28 10:40:00,17.54,17.56,17.46,17.47,898600.0,14.1796,14.1958,14.115,14.123,898600.0
2010-01-28 10:50:00,17.47,17.47,17.4,17.43,804600.0,14.123,14.123,14.0665,14.0907,804600.0
2010-01-28 11:00:00,17.42,17.43,17.35,17.36,700000.0,14.0826,14.0907,14.026,14.0341,700000.0
2010-01-28 11:10:00,17.36,17.45,17.34,17.35,822600.0,14.0341,14.1069,14.018,14.026,822600.0
2010-01-28 11:20:00,17.35,17.39,17.34,17.36,407200.0,14.026,14.0584,14.018,14.0341,407200.0
2010-01-28 11:30:00,17.36,17.37,17.27,17.32,787200.0,14.0341,14.0422,13.9614,14.0018,787200.0
2010-01-28 11:40:00,17.32,17.38,17.31,17.36,1272800.0,14.0018,14.0503,13.9937,14.0341,1272800.0
2010-01-28 11:50:00,17.36,17.43,17.35,17.39,743800.0,14.0341,14.0907,14.026,14.0584,743800.0
2010-01-28 12:00:00,17.39,17.39,17.36,17.38,571800.0,14.0584,14.0584,14.0341,14.0503,571800.0
2010-01-28 12:10:00,17.38,17.38,17.34,17.34,378000.0,14.0503,14.0503,14.018,14.018,378000.0
2010-01-28 12:20:00,17.35,17.35,17.29,17.3,895600.0,14.026,14.026,13.9775,13.9856,895600.0
2010-01-28 12:30:00,17.3,17.34,17.3,17.34,293600.0,13.9856,14.018,13.9856,14.018,293600.0
2010-01-28 12:40:00,17.34,17.36,17.32,17.36,251000.0,14.018,14.0341,14.0018,14.0341,251000.0
2010-01-28 12:50:00,17.36,17.4,17.36,17.4,422400.0,14.0341,14.0665,14.0341,14.0665,422400.0
2010-01-28 13:00:00,17.4,17.41,17.36,17.4,569800.0,14.0665,14.0745,14.0341,14.0665,569800.0
2010-01-28 13:10:00,17.41,17.41,17.38,17.4,101800.0,14.0745,14.0745,14.0503,14.0665,101800.0
2010-01-28 13:20:00,17.41,17.44,17.41,17.43,388000.0,14.0745,14.0988,14.0745,14.0907,388000.0
2010-01-28 13:30:00,17.43,17.45,17.39,17.41,783000.0,14.0907,14.1069,14.0584,14.0745,783000.0
2010-01-28 13:40:00,17.41,17.46,17.41,17.43,137400.0,14.0745,14.115,14.0745,14.0907,137400.0
2010-01-28 13:50:00,17.43,17.46,17.4,17.4,334600.0,14.0907,14.115,14.0665,14.0665,334600.0
2010-01-28 14:00:00,17.4,17.41,17.38,17.4,317800.0,14.0665,14.0745,14.0503,14.0665,317800.0
2010-01-28 14:10:00,17.4,17.4,17.33,17.35,567600.0,14.0665,14.0665,14.0099,14.026,567600.0
2010-01-28 14:20:00,17.35,17.39,17.35,17.37,187400.0,14.026,14.0584,14.026,14.0422,187400.0
2010-01-28 14:30:00,17.37,17.38,17.35,17.36,185200.0,14.0422,14.0503,14.026,14.0341,185200.0
2010-01-28 14:40:00,17.36,17.4,17.36,17.4,182200.0,14.0341,14.0665,14.0341,14.0665,182200.0
2010-01-28 14:50:00,17.4,17.42,17.4,17.4,130400.0,14.0665,14.0826,14.0665,14.0665,130400.0
2010-01-28 15:00:00,17.39,17.45,17.38,17.44,653400.0,14.0584,14.1069,14.0503,14.0988,653400.0
2010-01-28 15:10:00,17.45,17.48,17.4,17.42,770000.0,14.1069,14.1311,14.0665,14.0826,770000.0
2010-01-28 15:20:00,17.42,17.45,17.41,17.42,377800.0,14.0826,14.1069,14.0745,14.0826,377800.0
2010-01-28 15:30:00,17.42,17.47,17.41,17.47,424200.0,14.0826,14.123,14.0745,14.123,424200.0
2010-01-28 15:40:00,17.47,17.48,17.38,17.4,1689600.0,14.123,14.1311,14.0503,14.0665,1689600.0
2010-01-28 15:50:00,17.39,17.39,17.35,17.36,1594400.0,14.0584,14.0584,14.026,14.0341,1594400.0
2010-01-29 09:30:00,17.43,17.61,17.41,17.55,1214800.0,14.0907,14.2362,14.0745,14.1877,1214800.0
2010-01-29 09:40:00,17.55,17.59,17.5,17.57,1085200.0,14.1877,14.2201,14.1473,14.2039,1085200.0
2010-01-29 09:50:00,17.57,17.64,17.53,17.6,1062200.0,14.2039,14.2605,14.1716,14.2281,1062200.0
2010-01-29 10:00:00,17.6,17.61,17.56,17.56,349200.0,14.2281,14.2362,14.1958,14.1958,349200.0
2010-01-29 10:10:00,17.56,17.61,17.55,17.61,159400.0,14.1958,14.2362,14.1877,14.2362,159400.0
2010-01-29 10:20:00,17.61,17.7,17.6,17.68,549200.0,14.2362,14.309,14.2281,14.2928,549200.0
2010-01-29 10:30:00,17.69,17.71,17.68,17.7,868800.0,14.3009,14.3171,14.2928,14.309,868800.0
2010-01-29 10:40:00,17.71,17.71,17.64,17.67,317800.0,14.3171,14.3171,14.2605,14.2847,317800.0
2010-01-29 10:50:00,17.67,17.67,17.58,17.63,344800.0,14.2847,14.2847,14.212,14.2524,344800.0
2010-01-29 11:00:00,17.63,17.67,17.61,17.62,352000.0,14.2524,14.2847,14.2362,14.2443,352000.0
2010-01-29 11:10:00,17.62,17.64,17.59,17.59,394000.0,14.2443,14.2605,14.2201,14.2201,394000.0
2010-01-29 11:20:00,17.6,17.62,17.55,17.56,1002800.0,14.2281,14.2443,14.1877,14.1958,1002800.0
2010-01-29 11:30:00,17.56,17.57,17.5,17.56,853200.0,14.1958,14.2039,14.1473,14.1958,853200.0
2010-01-29 11:40:00,17.57,17.57,17.54,17.55,227400.0,14.2039,14.2039,14.1796,14.1877,227400.0
2010-01-29 11:50:00,17.55,17.61,17.54,17.54,1006200.0,14.1877,14.2362,14.1796,14.1796,1006200.0
2010-01-29 12:00:00,17.54,17.55,17.48,17.48,1351800.0,14.1796,14.1877,14.1311,14.1311,1351800.0
2010-01-29 12:10:00,17.47,17.57,17.47,17.57,964400.0,14.123,14.2039,14.123,14.2039,964400.0
2010-01-29 12:20:00,17.57,17.58,17.55,17.55,136200.0,14.2039,14.212,14.1877,14.1877,136200.0
2010-01-29 12:30:00,17.55,17.57,17.52,17.55,146600.0,14.1877,14.2039,14.1635,14.1877,146600.0
2010-01-29 12:40:00,17.56,17.56,17.54,17.56,136600.0,14.1958,14.1958,14.1796,14.1958,136600.0
2010-01-29 12:50:00,17.57,17.61,17.56,17.6,614200.0,14.2039,14.2362,14.1958,14.2281,614200.0
2010-01-29 13:00:00,17.6,17.61,17.57,17.59,101200.0,14.2281,14.2362,14.2039,14.2201,101200.0
2010-01-29 13:10:00,17.59,17.6,17.56,17.6,398200.0,14.2201,14.2281,14.1958,14.2281,398200.0
2010-01-29 13:20:00,17.6,17.61,17.6,17.6,167600.0,14.2281,14.2362,14.2281,14.2281,167600.0
2010-01-29 13:30:00,17.59,17.6,17.57,17.57,115800.0,14.2201,14.2281,14.2039,14.2039,115800.0
2010-01-29 13:40:00,17.57,17.57,17.5,17.5,156400.0,14.2039,14.2039,14.1473,14.1473,156400.0
2010-01-29 13:50:00,17.51,17.54,17.49,17.52,277800.0,14.1554,14.1796,14.1392,14.1635,277800.0
2010-01-29 14:00:00,17.52,17.54,17.49,17.5,394200.0,14.1635,14.1796,14.1392,14.1473,394200.0
2010-01-29 14:10:00,17.5,17.56,17.5,17.54,320600.0,14.1473,14.1958,14.1473,14.1796,320600.0
2010-01-29 14:20:00,17.54,17.54,17.49,17.52,499600.0,14.1796,14.1796,14.1392,14.1635,499600.0
2010-01-29 14:30:00,17.52,17.53,17.46,17.48,210600.0,14.1635,14.1716,14.115,14.1311,210600.0
2010-01-29 14:40:00,17.48,17.49,17.42,17.42,518800.0,14.1311,14.1392,14.0826,14.0826,518800.0
2010-01-29 14:50:00,17.42,17.44,17.39,17.44,596400.0,14.0826,14.0988,14.0584,14.0988,596400.0
2010-01-29 15:00:00,17.43,17.43,17.41,17.41,250600.0,14.0907,14.0907,14.0745,14.0745,250600.0
2010-01-29 15:10:00,17.41,17.41,17.35,17.4,486400.0,14.0745,14.0745,14.026,14.0665,486400.0
2010-01-29 15:20:00,17.4,17.41,17.35,17.36,401800.0,14.0665,14.0745,14.026,14.0341,401800.0
2010-01-29 15:30:00,17.36,17.38,17.3,17.36,817400.0,14.0341,14.0503,13.9856,14.0341,817400.0
2010-01-29 15:40:00,17.36,17.38,17.34,17.34,780200.0,14.0341,14.0503,14.018,14.018,780200.0
2010-01-29 15:50:00,17.34,17.38,17.32,17.32,2005800.0,14.018,14.0503,14.0018,14.0018,2005800.0
2010-02-01 09:30:00,17.41,17.43,17.32,17.38,669600.0,14.0745,14.0907,14.0018,14.0503,669600.0
2010-02-01 09:40:00,17.39,17.46,17.36,17.45,633800.0,14.0584,14.115,14.0341,14.1069,633800.0
2010-02-01 09:50:00,17.45,17.46,17.4,17.42,194200.0,14.1069,14.115,14.0665,14.0826,194200.0
2010-02-01 10:00:00,17.43,17.47,17.36,17.41,1032400.0,14.0907,14.123,14.0341,14.0745,1032400.0
2010-02-01 10:10:00,17.41,17.47,17.4,17.45,420400.0,14.0745,14.123,14.0665,14.1069,420400.0
2010-02-01 10:20:00,17.45,17.5,17.45,17.45,308000.0,14.1069,14.1473,14.1069,14.1069,308000.0
2010-02-01 10:30:00,17.45,17.48,17.45,17.46,212200.0,14.1069,14.1311,14.1069,14.115,212200.0
2010-02-01 10:40:00,17.45,17.47,17.44,17.45,307200.0,14.1069,14.123,14.0988,14.1069,307200.0
2010-02-01 10:50:00,17.45,17.47,17.41,17.41,803000.0,14.1069,14.123,14.0745,14.0745,803000.0
2010-02-01 11:00:00,17.41,17.47,17.39,17.47,688800.0,14.0745,14.123,14.0584,14.123,688800.0
2010-02-01 11:10:00,17.47,17.47,17.43,17.47,395800.0,14.123,14.123,14.0907,14.123,395800.0
2010-02-01 11:20:00,17.47,17.52,17.47,17.51,598400.0,14.123,14.1635,14.123,14.1554,598400.0
2010-02-01 11:30:00,17.5,17.5,17.45,17.45,298800.0,14.1473,14.1473,14.1069,14.1069,298800.0
2010-02-01 11:40:00,17.45,17.47,17.4,17.44,184600.0,14.1069,14.123,14.0665,14.0988,184600.0
2010-02-01 11:50:00,17.44,17.44,17.4,17.4,321600.0,14.0988,14.0988,14.0665,14.0665,321600.0
2010-02-01 12:00:00,17.4,17.42,17.4,17.41,187200.0,14.0665,14.0826,14.0665,14.0745,187200.0
2010-02-01 12:10:00,17.41,17.44,17.4,17.44,272800.0,14.0745,14.0988,14.0665,14.0988,272800.0
2010-02-01 12:20:00,17.43,17.44,17.43,17.44,144000.0,14.0907,14.0988,14.0907,14.0988,144000.0
2010-02-01 12:30:00,17.44,17.45,17.44,17.44,285400.0,14.0988,14.1069,14.0988,14.0988,285400.0
2010-02-01 12:40:00,17.43,17.49,17.43,17.49,257200.0,14.0907,14.1392,14.0907,14.1392,257200.0
2010-02-01 12:50:00,17.49,17.5,17.46,17.47,360400.0,14.1392,14.1473,14.115,14.123,360400.0
2010-02-01 13:00:00,17.47,17.5,17.45,17.5,395200.0,14.123,14.1473,14.1069,14.1473,395200.0
2010-02-01 13:10:00,17.5,17.5,17.48,17.49,262600.0,14.1473,14.1473,14.1311,14.1392,262600.0
2010-02-01 13:20:00,17.49,17.51,17.49,17.5,278000.0,14.1392,14.1554,14.1392,14.1473,278000.0
2010-02-01 13:30:00,17.5,17.51,17.49,17.49,222000.0,14.1473,14.1554,14.1392,14.1392,222000.0
2010-02-01 13:40:00,17.5,17.5,17.47,17.5,290200.0,14.1473,14.1473,14.123,14.1473,290200.0
2010-02-01 13:50:00,17.5,17.52,17.49,17.5,192400.0,14.1473,14.1635,14.1392,14.1473,192400.0
2010-02-01 14:00:00,17.5,17.52,17.48,17.49,295000.0,14.1473,14.1635,14.1311,14.1392,295000.0
2010-02-01 14:10:00,17.5,17.5,17.47,17.5,242000.0,14.1473,14.1473,14.123,14.1473,242000.0
2010-02-01 14:20:00,17.51,17.52,17.49,17.52,195200.0,14.1554,14.1635,14.1392,14.1635,195200.0
2010-02-01 14:30:00,17.52,17.53,17.51,17.53,398200.0,14.1635,14.1716,14.1554,14.1716,398200.0
2010-02-01 14:40:00,17.53,17.54,17.52,17.53,528800.0,14.1716,14.1796,14.1635,14.1716,528800.0
2010-02-01 14:50:00,17.53,17.54,17.52,17.53,170400.0,14.1716,14.1796,14.1635,14.1716,170400.0
2010-02-01 15:00:00,17.53,17.55,17.52,17.52,354000.0,14.1716,14.1877,14.1635,14.1635,354000.0
2010-02-01 15:10:00,17.52,17.55,17.52,17.54,604000.0,14.1635,14.1877,14.1635,14.1796,604000.0
2010-02-01 15:20:00,17.54,17.56,17.54,17.55,267600.0,14.1796,14.1958,14.1796,14.1877,267600.0
2010-02-01 15:30:00,17.55,17.56,17.53,17.55,555200.0,14.1877,14.1958,14.1716,14.1877,555200.0
2010-02-01 15:40:00,17.55,17.57,17.54,17.55,612200.0,14.1877,14.2039,14.1796,14.1877,612200.0
2010-02-01 15:50:00,17.55,17.59,17.55,17.59,1299600.0,14.1877,14.2201,14.1877,14.2201,1299600.0
2010-02-02 09:30:00,17.73,17.8,17.68,17.77,1192800.0,14.3332,14.3898,14.2928,14.3656,1192800.0
2010-02-02 09:40:00,17.78,17.79,17.71,17.77,879200.0,14.3737,14.3817,14.3171,14.3656,879200.0
2010-02-02 09:50:00,17.77,17.79,17.7,17.72,765400.0,14.3656,14.3817,14.309,14.3251,765400.0
2010-02-02 10:00:00,17.71,17.78,17.68,17.74,1023400.0,14.3171,14.3737,14.2928,14.3413,1023400.0
2010-02-02 10:10:00,17.74,17.81,17.71,17.78,682600.0,14.3413,14.3979,14.3171,14.3737,682600.0
2010-02-02 10:20:00,17.79,17.85,17.78,17.84,771800.0,14.3817,14.4302,14.3737,14.4222,771800.0
2010-02-02 10:30:00,17.84,17.89,17.84,17.88,978000.0,14.4222,14.4626,14.4222,14.4545,978000.0
2010-02-02 10:40:00,17.87,17.87,17.84,17.84,463800.0,14.4464,14.4464,14.4222,14.4222,463800.0
2010-02-02 10:50:00,17.84,17.85,17.82,17.83,928000.0,14.4222,14.4302,14.406,14.4141,928000.0
2010-02-02 11:00:00,17.83,17.84,17.78,17.82,370800.0,14.4141,14.4222,14.3737,14.406,370800.0
2010-02-02 11:10:00,17.82,17.84,17.81,17.83,483000.0,14.406,14.4222,14.3979,14.4141,483000.0
2010-02-02 11:20:00,17.83,17.84,17.81,17.82,946600.0,14.4141,14.4222,14.3979,14.406,946600.0
2010-02-02 11:30:00,17.83,17.83,17.77,17.77,1074600.0,14.4141,14.4141,14.3656,14.3656,1074600.0
2010-02-02 11:40:00,17.77,17.8,17.77,17.79,597600.0,14.3656,14.3898,14.3656,14.3817,597600.0
2010-02-02 11:50:00,17.8,17.81,17.77,17.78,195800.0,14.3898,14.3979,14.3656,14.3737,195800.0
2010-02-02 12:00:00,17.79,17.83,17.77,17.81,185800.0,14.3817,14.4141,14.3656,14.3979,185800.0
2010-02-02 12:10:00,17.81,17.84,17.8,17.84,167400.0,14.3979,14.4222,14.3898,14.4222,167400.0
2010-02-02 12:20:00,17.84,17.86,17.84,17.86,303000.0,14.4222,14.4383,14.4222,14.4383,303000.0
2010-02-02 12:30:00,17.86,17.89,17.84,17.89,768800.0,14.4383,14.4626,14.4222,14.4626,768800.0
2010-02-02 12:40:00,17.89,17.9,17.87,17.88,335200.0,14.4626,14.4707,14.4464,14.4545,335200.0
2010-02-02 12:50:00,17.88,17.92,17.87,17.91,664000.0,14.4545,14.4868,14.4464,14.4787,664000.0
2010-02-02 13:00:00,17.91,17.92,17.89,17.89,454000.0,14.4787,14.4868,14.4626,14.4626,454000.0
2010-02-02 13:10:00,17.89,17.9,17.88,17.89,211800.0,14.4626,14.4707,14.4545,14.4626,211800.0
2010-02-02 13:20:00,17.89,17.91,17.89,17.91,408800.0,14.4626,14.4787,14.4626,14.4787,408800.0
2010-02-02 13:30:00,17.91,17.95,17.91,17.94,546200.0,14.4787,14.5111,14.4787,14.503,546200.0
2010-02-02 13:40:00,17.95,17.97,17.94,17.94,451200.0,14.5111,14.5273,14.503,14.503,451200.0
2010-02-02 13:50:00,17.94,17.96,17.93,17.93,381800.0,14.503,14.5192,14.4949,14.4949,381800.0
2010-02-02 14:00:00,17.93,17.95,17.9,17.9,323400.0,14.4949,14.5111,14.4707,14.4707,323400.0
2010-02-02 14:10:00,17.91,17.92,17.88,17.89,253400.0,14.4787,14.4868,14.4545,14.4626,253400.0
2010-02-02 14:20:00,17.9,17.92,17.89,17.9,127400.0,14.4707,14.4868,14.4626,14.4707,127400.0
2010-02-02 14:30:00,17.9,17.92,17.89,17.92,215000.0,14.4707,14.4868,14.4626,14.4868,215000.0
2010-02-02 14:40:00,17.92,17.93,17.88,17.91,516400.0,14.4868,14.4949,14.4545,14.4787,516400.0
2010-02-02 14:50:00,17.9,17.93,17.9,17.92,266800.0,14.4707,14.4949,14.4707,14.4868,266800.0
2010-02-02 15:00:00,17.93,17.95,17.91,17.94,243000.0,14.4949,14.5111,14.4787,14.503,243000.0
2010-02-02 15:10:00,17.95,17.99,17.94,17.99,515400.0,14.5111,14.5434,14.503,14.5434,515400.0
2010-02-02 15:20:00,17.99,18.0,17.96,17.97,587200.0,14.5434,14.5515,14.5192,14.5273,587200.0
2010-02-02 15:30:00,17.98,17.98,17.95,17.96,468200.0,14.5353,14.5353,14.5111,14.5192,468200.0
2010-02-02 15:40:00,17.96,17.97,17.93,17.95,885200.0,14.5192,14.5273,14.4949,14.5111,885200.0
2010-02-02 15:50:00,17.95,17.98,17.95,17.96,1420200.0,14.5111,14.5353,14.5111,14.5192,1420200.0
2010-02-03 09:30:00,17.92,17.92,17.78,17.85,1531400.0,14.4868,14.4868,14.3737,14.4302,1531400.0
2010-02-03 09:40:00,17.85,17.93,17.85,17.92,705200.0,14.4302,14.4949,14.4302,14.4868,705200.0
2010-02-03 09:50:00,17.92,17.93,17.88,17.89,472800.0,14.4868,14.4949,14.4545,14.4626,472800.0
2010-02-03 10:00:00,17.89,17.89,17.85,17.88,413200.0,14.4626,14.4626,14.4302,14.4545,413200.0
2010-02-03 10:10:00,17.87,17.88,17.81,17.82,1093600.0,14.4464,14.4545,14.3979,14.406,1093600.0
2010-02-03 10:20:00,17.81,17.83,17.78,17.78,747200.0,14.3979,14.4141,14.3737,14.3737,747200.0
2010-02-03 10:30:00,17.78,17.8,17.73,17.76,912600.0,14.3737,14.3898,14.3332,14.3575,912600.0
2010-02-03 10:40:00,17.76,17.81,17.75,17.8,428800.0,14.3575,14.3979,14.3494,14.3898,428800.0
2010-02-03 10:50:00,17.8,17.8,17.77,17.78,774400.0,14.3898,14.3898,14.3656,14.3737,774400.0
2010-02-03 11:00:00,17.78,17.83,17.77,17.83,374000.0,14.3737,14.4141,14.3656,14.4141,374000.0
2010-02-03 11:10:00,17.83,17.84,17.8,17.81,252400.0,14.4141,14.4222,14.3898,14.3979,252400.0
2010-02-03 11:20:00,17.81,17.81,17.77,17.79,288400.0,14.3979,14.3979,14.3656,14.3817,288400.0
2010-02-03 11:30:00,17.79,17.8,17.72,17.74,1198200.0,14.3817,14.3898,14.3251,14.3413,1198200.0
2010-02-03 11:40:00,17.74,17.75,17.7,17.74,340000.0,14.3413,14.3494,14.309,14.3413,340000.0
2010-02-03 11:50:00,17.74,17.74,17.71,17.72,162800.0,14.3413,14.3413,14.3171,14.3251,162800.0
2010-02-03 12:00:00,17.72,17.75,17.72,17.75,165400.0,14.3251,14.3494,14.3251,14.3494,165400.0
2010-02-03 12:10:00,17.75,17.77,17.75,17.77,279200.0,14.3494,14.3656,14.3494,14.3656,279200.0
2010-02-03 12:20:00,17.77,17.77,17.72,17.74,449000.0,14.3656,14.3656,14.3251,14.3413,449000.0
2010-02-03 12:30:00,17.74,17.81,17.74,17.8,373800.0,14.3413,14.3979,14.3413,14.3898,373800.0
2010-02-03 12:40:00,17.8,17.8,17.75,17.77,256200.0,14.3898,14.3898,14.3494,14.3656,256200.0
2010-02-03 12:50:00,17.77,17.81,17.77,17.79,316000.0,14.3656,14.3979,14.3656,14.3817,316000.0
2010-02-03 13:00:00,17.79,17.84,17.78,17.84,279200.0,14.3817,14.4222,14.3737,14.4222,279200.0
2010-02-03 13:10:00,17.84,17.84,17.82,17.82,143000.0,14.4222,14.4222,14.406,14.406,143000.0
2010-02-03 13:20:00,17.83,17.83,17.8,17.81,296400.0,14.4141,14.4141,14.3898,14.3979,296400.0
2010-02-03 13:30:00,17.81,17.84,17.8,17.8,277800.0,14.3979,14.4222,14.3898,14.3898,277800.0
2010-02-03 13:40:00,17.81,17.83,17.79,17.79,209000.0,14.3979,14.4141,14.3817,14.3817,209000.0
2010-02-03 13:50:00,17.79,17.79,17.76,17.78,607800.0,14.3817,14.3817,14.3575,14.3737,607800.0
2010-02-03 14:00:00,17.78,17.8,17.77,17.79,114200.0,14.3737,14.3898,14.3656,14.3817,114200.0
2010-02-03 14:10:00,17.79,17.8,17.78,17.79,133000.0,14.3817,14.3898,14.3737,14.3817,133000.0
2010-02-03 14:20:00,17.79,17.8,17.77,17.79,316600.0,14.3817,14.3898,14.3656,14.3817,316600.0
2010-02-03 14:30:00,17.78,17.8,17.77,17.78,115000.0,14.3737,14.3898,14.3656,14.3737,115000.0
2010-02-03 14:40:00,17.78,17.79,17.77,17.78,158800.0,14.3737,14.3817,14.3656,14.3737,158800.0
2010-02-03 14:50:00,17.79,17.82,17.78,17.8,326800.0,14.3817,14.406,14.3737,14.3898,326800.0
2010-02-03 15:00:00,17.8,17.85,17.8,17.81,725400.0,14.3898,14.4302,14.3898,14.3979,725400.0
2010-02-03 15:10:00,17.81,17.84,17.8,17.82,342400.0,14.3979,14.4222,14.3898,14.406,342400.0
2010-02-03 15:20:00,17.82,17.83,17.8,17.81,335600.0,14.406,14.4141,14.3898,14.3979,335600.0
2010-02-03 15:30:00,17.82,17.85,17.81,17.84,421600.0,14.406,14.4302,14.3979,14.4222,421600.0
2010-02-03 15:40:00,17.84,17.86,17.84,17.86,539800.0,14.4222,14.4383,14.4222,14.4383,539800.0
2010-02-03 15:50:00,17.85,17.85,17.83,17.84,1327600.0,14.4302,14.4302,14.4141,14.4222,1327600.0
2010-02-04 09:30:00,17.75,17.83,17.65,17.83,2512800.0,14.3494,14.4141,14.2686,14.4141,2512800.0
2010-02-04 09:40:00,17.83,17.83,17.68,17.71,2732800.0,14.4141,14.4141,14.2928,14.3171,2732800.0
2010-02-04 09:50:00,17.71,17.72,17.58,17.59,1690800.0,14.3171,14.3251,14.212,14.2201,1690800.0
2010-02-04 10:00:00,17.59,17.65,17.58,17.58,1543800.0,14.2201,14.2686,14.212,14.212,1543800.0
2010-02-04 10:10:00,17.58,17.58,17.49,17.5,1537600.0,14.212,14.212,14.1392,14.1473,1537600.0
2010-02-04 10:20:00,17.5,17.53,17.47,17.49,1487000.0,14.1473,14.1716,14.123,14.1392,1487000.0
2010-02-04 10:30:00,17.48,17.53,17.48,17.52,1052800.0,14.1311,14.1716,14.1311,14.1635,1052800.0
2010-02-04 10:40:00,17.52,17.55,17.5,17.54,562200.0,14.1635,14.1877,14.1473,14.1796,562200.0
2010-02-04 10:50:00,17.54,17.55,17.48,17.5,330600.0,14.1796,14.1877,14.1311,14.1473,330600.0
2010-02-04 11:00:00,17.49,17.56,17.48,17.55,391400.0,14.1392,14.1958,14.1311,14.1877,391400.0
2010-02-04 11:10:00,17.55,17.57,17.53,17.56,527000.0,14.1877,14.2039,14.1716,14.1958,527000.0
2010-02-04 11:20:00,17.57,17.59,17.55,17.59,573400.0,14.2039,14.2201,14.1877,14.2201,573400.0
2010-02-04 11:30:00,17.6,17.6,17.52,17.53,543400.0,14.2281,14.2281,14.1635,14.1716,543400.0
2010-02-04 11:40:00,17.53,17.55,17.48,17.54,1293600.0,14.1716,14.1877,14.1311,14.1796,1293600.0
2010-02-04 11:50:00,17.55,17.55,17.53,17.54,349000.0,14.1877,14.1877,14.1716,14.1796,349000.0
2010-02-04 12:00:00,17.53,17.59,17.53,17.59,1449600.0,14.1716,14.2201,14.1716,14.2201,1449600.0
2010-02-04 12:10:00,17.58,17.6,17.55,17.55,1508200.0,14.212,14.2281,14.1877,14.1877,1508200.0
2010-02-04 12:20:00,17.56,17.57,17.55,17.56,379200.0,14.1958,14.2039,14.1877,14.1958,379200.0
2010-02-04 12:30:00,17.55,17.56,17.54,17.54,244400.0,14.1877,14.1958,14.1796,14.1796,244400.0
2010-02-04 12:40:00,17.54,17.55,17.47,17.47,574600.0,14.1796,14.1877,14.123,14.123,574600.0
2010-02-04 12:50:00,17.47,17.51,17.47,17.5,883600.0,14.123,14.1554,14.123,14.1473,883600.0
2010-02-04 13:00:00,17.5,17.54,17.5,17.53,583800.0,14.1473,14.1796,14.1473,14.1716,583800.0
2010-02-04 13:10:00,17.53,17.54,17.52,17.53,375600.0,14.1716,14.1796,14.1635,14.1716,375600.0
2010-02-04 13:20:00,17.53,17.54,17.5,17.54,436400.0,14.1716,14.1796,14.1473,14.1796,436400.0
2010-02-04 13:30:00,17.54,17.54,17.52,17.52,546400.0,14.1796,14.1796,14.1635,14.1635,546400.0
2010-02-04 13:40:00,17.52,17.52,17.47,17.48,689000.0,14.1635,14.1635,14.123,14.1311,689000.0
2010-02-04 13:50:00,17.48,17.5,17.47,17.47,784800.0,14.1311,14.1473,14.123,14.123,784800.0
2010-02-04 14:00:00,17.47,17.48,17.46,17.46,618400.0,14.123,14.1311,14.115,14.115,618400.0
2010-02-04 14:10:00,17.46,17.47,17.43,17.45,848000.0,14.115,14.123,14.0907,14.1069,848000.0
2010-02-04 14:20:00,17.44,17.53,17.44,17.49,1064800.0,14.0988,14.1716,14.0988,14.1392,1064800.0
2010-02-04 14:30:00,17.49,17.51,17.49,17.5,481200.0,14.1392,14.1554,14.1392,14.1473,481200.0
2010-02-04 14:40:00,17.5,17.5,17.47,17.5,641000.0,14.1473,14.1473,14.123,14.1473,641000.0
2010-02-04 14:50:00,17.5,17.5,17.46,17.46,484800.0,14.1473,14.1473,14.115,14.115,484800.0
2010-02-04 15:00:00,17.46,17.47,17.43,17.43,523600.0,14.115,14.123,14.0907,14.0907,523600.0
2010-02-04 15:10:00,17.43,17.43,17.41,17.41,616200.0,14.0907,14.0907,14.0745,14.0745,616200.0
2010-02-04 15:20:00,17.41,17.41,17.36,17.38,940000.0,14.0745,14.0745,14.0341,14.0503,940000.0
2010-02-04 15:30:00,17.38,17.41,17.37,17.38,1545000.0,14.0503,14.0745,14.0422,14.0503,1545000.0
2010-02-04 15:40:00,17.38,17.42,17.36,17.36,1180800.0,14.0503,14.0826,14.0341,14.0341,1180800.0
2010-02-04 15:50:00,17.36,17.38,17.34,17.34,2721400.0,14.0341,14.0503,14.018,14.018,2721400.0
2010-02-05 09:30:00,17.32,17.41,17.25,17.3,1142400.0,14.0018,14.0745,13.9452,13.9856,1142400.0
2010-02-05 09:40:00,17.3,17.36,17.27,17.27,774600.0,13.9856,14.0341,13.9614,13.9614,774600.0
2010-02-05 09:50:00,17.27,17.31,17.22,17.22,1227400.0,13.9614,13.9937,13.9209,13.9209,1227400.0
2010-02-05 10:00:00,17.23,17.26,17.17,17.18,929400.0,13.929,13.9533,13.8805,13.8886,929400.0
2010-02-05 10:10:00,17.17,17.24,17.17,17.21,1152200.0,13.8805,13.9371,13.8805,13.9129,1152200.0
2010-02-05 10:20:00,17.22,17.38,17.22,17.35,1202800.0,13.9209,14.0503,13.9209,14.026,1202800.0
2010-02-05 10:30:00,17.35,17.43,17.35,17.36,1811000.0,14.026,14.0907,14.026,14.0341,1811000.0
2010-02-05 10:40:00,17.36,17.43,17.36,17.39,549200.0,14.0341,14.0907,14.0341,14.0584,549200.0
2010-02-05 10:50:00,17.39,17.41,17.35,17.35,608000.0,14.0584,14.0745,14.026,14.026,608000.0
2010-02-05 11:00:00,17.36,17.36,17.32,17.36,393600.0,14.0341,14.0341,14.0018,14.0341,393600.0
2010-02-05 11:10:00,17.36,17.42,17.34,17.41,443600.0,14.0341,14.0826,14.018,14.0745,443600.0
2010-02-05 11:20:00,17.41,17.41,17.33,17.34,434400.0,14.0745,14.0745,14.0099,14.018,434400.0
2010-02-05 11:30:00,17.33,17.36,17.27,17.27,1158400.0,14.0099,14.0341,13.9614,13.9614,1158400.0
2010-02-05 11:40:00,17.27,17.29,17.23,17.29,826400.0,13.9614,13.9775,13.929,13.9775,826400.0
2010-02-05 11:50:00,17.28,17.3,17.26,17.28,622200.0,13.9694,13.9856,13.9533,13.9694,622200.0
2010-02-05 12:00:00,17.28,17.32,17.28,17.29,207800.0,13.9694,14.0018,13.9694,13.9775,207800.0
2010-02-05 12:10:00,17.3,17.33,17.27,17.32,371400.0,13.9856,14.0099,13.9614,14.0018,371400.0
2010-02-05 12:20:00,17.32,17.35,17.3,17.32,283600.0,14.0018,14.026,13.9856,14.0018,283600.0
2010-02-05 12:30:00,17.32,17.32,17.27,17.27,278200.0,14.0018,14.0018,13.9614,13.9614,278200.0
2010-02-05 12:40:00,17.27,17.31,17.27,17.3,329000.0,13.9614,13.9937,13.9614,13.9856,329000.0
2010-02-05 12:50:00,17.3,17.33,17.24,17.33,552800.0,13.9856,14.0099,13.9371,14.0099,552800.0
2010-02-05 13:00:00,17.33,17.33,17.25,17.25,184400.0,14.0099,14.0099,13.9452,13.9452,184400.0
2010-02-05 13:10:00,17.25,17.27,17.24,17.25,196000.0,13.9452,13.9614,13.9371,13.9452,196000.0
2010-02-05 13:20:00,17.25,17.25,17.18,17.18,433400.0,13.9452,13.9452,13.8886,13.8886,433400.0
2010-02-05 13:30:00,17.18,17.19,17.1,17.11,909000.0,13.8886,13.8967,13.8239,13.832,909000.0
2010-02-05 13:40:00,17.11,17.13,17.09,17.11,984200.0,13.832,13.8482,13.8158,13.832,984200.0
2010-02-05 13:50:00,17.11,17.11,17.06,17.07,837400.0,13.832,13.832,13.7916,13.7997,837400.0
2010-02-05 14:00:00,17.07,17.14,17.07,17.12,949200.0,13.7997,13.8563,13.7997,13.8401,949200.0
2010-02-05 14:10:00,17.11,17.19,17.11,17.19,554800.0,13.832,13.8967,13.832,13.8967,554800.0
2010-02-05 14:20:00,17.19,17.19,17.16,17.17,472800.0,13.8967,13.8967,13.8724,13.8805,472800.0
2010-02-05 14:30:00,17.17,17.18,17.13,17.15,774800.0,13.8805,13.8886,13.8482,13.8644,774800.0
2010-02-05 14:40:00,17.16,17.18,17.12,17.17,1359400.0,13.8724,13.8886,13.8401,13.8805,1359400.0
2010-02-05 14:50:00,17.17,17.19,17.15,17.17,1083600.0,13.8805,13.8967,13.8644,13.8805,1083600.0
2010-02-05 15:00:00,17.17,17.34,17.17,17.34,858200.0,13.8805,14.018,13.8805,14.018,858200.0
2010-02-05 15:10:00,17.33,17.4,17.29,17.34,1291600.0,14.0099,14.0665,13.9775,14.018,1291600.0
2010-02-05 15:20:00,17.34,17.37,17.28,17.31,769200.0,14.018,14.0422,13.9694,13.9937,769200.0
2010-02-05 15:30:00,17.31,17.38,17.29,17.35,949600.0,13.9937,14.0503,13.9775,14.026,949600.0
2010-02-05 15:40:00,17.35,17.39,17.31,17.31,2007200.0,14.026,14.0584,13.9937,13.9937,2007200.0
2010-02-05 15:50:00,17.31,17.4,17.31,17.38,1945600.0,13.9937,14.0665,13.9937,14.0503,1945600.0
2010-02-08 09:30:00,17.35,17.43,17.28,17.42,936400.0,14.026,14.0907,13.9694,14.0826,936400.0
2010-02-08 09:40:00,17.42,17.43,17.26,17.28,830400.0,14.0826,14.0907,13.9533,13.9694,830400.0
2010-02-08 09:50:00,17.28,17.4,17.25,17.36,795800.0,13.9694,14.0665,13.9452,14.0341,795800.0
2010-02-08 10:00:00,17.37,17.43,17.36,17.42,688400.0,14.0422,14.0907,14.0341,14.0826,688400.0
2010-02-08 10:10:00,17.42,17.46,17.4,17.4,618800.0,14.0826,14.115,14.0665,14.0665,618800.0
2010-02-08 10:20:00,17.4,17.45,17.35,17.4,600400.0,14.0665,14.1069,14.026,14.0665,600400.0
2010-02-08 10:30:00,17.4,17.43,17.37,17.38,537600.0,14.0665,14.0907,14.0422,14.0503,537600.0
2010-02-08 10:40:00,17.38,17.42,17.37,17.41,934600.0,14.0503,14.0826,14.0422,14.0745,934600.0
2010-02-08 10:50:00,17.41,17.46,17.41,17.46,319600.0,14.0745,14.115,14.0745,14.115,319600.0
2010-02-08 11:00:00,17.46,17.5,17.45,17.49,364400.0,14.115,14.1473,14.1069,14.1392,364400.0
2010-02-08 11:10:00,17.49,17.5,17.43,17.44,479000.0,14.1392,14.1473,14.0907,14.0988,479000.0
2010-02-08 11:20:00,17.44,17.49,17.44,17.46,232200.0,14.0988,14.1392,14.0988,14.115,232200.0
2010-02-08 11:30:00,17.46,17.47,17.43,17.44,340000.0,14.115,14.123,14.0907,14.0988,340000.0
2010-02-08 11:40:00,17.43,17.48,17.43,17.48,242000.0,14.0907,14.1311,14.0907,14.1311,242000.0
2010-02-08 11:50:00,17.48,17.48,17.43,17.46,314200.0,14.1311,14.1311,14.0907,14.115,314200.0
2010-02-08 12:00:00,17.46,17.46,17.41,17.44,244600.0,14.115,14.115,14.0745,14.0988,244600.0
2010-02-08 12:10:00,17.44,17.48,17.41,17.47,200000.0,14.0988,14.1311,14.0745,14.123,200000.0
2010-02-08 12:20:00,17.47,17.48,17.44,17.48,126600.0,14.123,14.1311,14.0988,14.1311,126600.0
2010-02-08 12:30:00,17.48,17.49,17.45,17.49,227400.0,14.1311,14.1392,14.1069,14.1392,227400.0
2010-02-08 12:40:00,17.49,17.49,17.45,17.46,230600.0,14.1392,14.1392,14.1069,14.115,230600.0
2010-02-08 12:50:00,17.46,17.49,17.46,17.48,124600.0,14.115,14.1392,14.115,14.1311,124600.0
2010-02-08 13:00:00,17.49,17.49,17.43,17.44,271800.0,14.1392,14.1392,14.0907,14.0988,271800.0
2010-02-08 13:10:00,17.45,17.45,17.4,17.42,487600.0,14.1069,14.1069,14.0665,14.0826,487600.0
2010-02-08 13:20:00,17.42,17.43,17.41,17.43,235800.0,14.0826,14.0907,14.0745,14.0907,235800.0
2010-02-08 13:30:00,17.43,17.43,17.41,17.42,134000.0,14.0907,14.0907,14.0745,14.0826,134000.0
2010-02-08 13:40:00,17.42,17.42,17.36,17.38,350000.0,14.0826,14.0826,14.0341,14.0503,350000.0
2010-02-08 13:50:00,17.38,17.4,17.37,17.4,255000.0,14.0503,14.0665,14.0422,14.0665,255000.0
2010-02-08 14:00:00,17.4,17.43,17.4,17.42,157200.0,14.0665,14.0907,14.0665,14.0826,157200.0
2010-02-08 14:10:00,17.42,17.43,17.42,17.42,134800.0,14.0826,14.0907,14.0826,14.0826,134800.0
2010-02-08 14:20:00,17.42,17.43,17.4,17.42,210000.0,14.0826,14.0907,14.0665,14.0826,210000.0
2010-02-08 14:30:00,17.42,17.42,17.36,17.37,256000.0,14.0826,14.0826,14.0341,14.0422,256000.0
2010-02-08 14:40:00,17.37,17.42,17.36,17.4,198800.0,14.0422,14.0826,14.0341,14.0665,198800.0
2010-02-08 14:50:00,17.4,17.42,17.36,17.36,369400.0,14.0665,14.0826,14.0341,14.0341,369400.0
2010-02-08 15:00:00,17.36,17.38,17.34,17.36,656400.0,14.0341,14.0503,14.018,14.0341,656400.0
2010-02-08 15:10:00,17.36,17.36,17.31,17.32,687200.0,14.0341,14.0341,13.9937,14.0018,687200.0
2010-02-08 15:20:00,17.32,17.34,17.3,17.32,559000.0,14.0018,14.018,13.9856,14.0018,559000.0
2010-02-08 15:30:00,17.32,17.35,17.32,17.33,726800.0,14.0018,14.026,14.0018,14.0099,726800.0
2010-02-08 15:40:00,17.33,17.35,17.29,17.3,821600.0,14.0099,14.026,13.9775,13.9856,821600.0
2010-02-08 15:50:00,17.29,17.3,17.25,17.25,1962000.0,13.9775,13.9856,13.9452,13.9452,1962000.0
2010-02-09 09:30:00,17.53,17.54,17.36,17.37,1064600.0,14.1716,14.1796,14.0341,14.0422,1064600.0
2010-02-09 09:40:00,17.38,17.39,17.34,17.35,574800.0,14.0503,14.0584,14.018,14.026,574800.0
2010-02-09 09:50:00,17.35,17.45,17.35,17.43,512600.0,14.026,14.1069,14.026,14.0907,512600.0
2010-02-09 10:00:00,17.43,17.48,17.4,17.45,816400.0,14.0907,14.1311,14.0665,14.1069,816400.0
2010-02-09 10:10:00,17.45,17.53,17.44,17.5,783800.0,14.1069,14.1716,14.0988,14.1473,783800.0
2010-02-09 10:20:00,17.5,17.5,17.45,17.45,373600.0,14.1473,14.1473,14.1069,14.1069,373600.0
2010-02-09 10:30:00,17.45,17.46,17.42,17.42,264400.0,14.1069,14.115,14.0826,14.0826,264400.0
2010-02-09 10:40:00,17.42,17.43,17.39,17.43,517600.0,14.0826,14.0907,14.0584,14.0907,517600.0
2010-02-09 10:50:00,17.43,17.45,17.39,17.41,421800.0,14.0907,14.1069,14.0584,14.0745,421800.0
2010-02-09 11:00:00,17.4,17.42,17.35,17.36,371800.0,14.0665,14.0826,14.026,14.0341,371800.0
2010-02-09 11:10:00,17.36,17.38,17.33,17.36,425800.0,14.0341,14.0503,14.0099,14.0341,425800.0
2010-02-09 11:20:00,17.36,17.36,17.33,17.34,249800.0,14.0341,14.0341,14.0099,14.018,249800.0
2010-02-09 11:30:00,17.35,17.47,17.33,17.44,966200.0,14.026,14.123,14.0099,14.0988,966200.0
2010-02-09 11:40:00,17.44,17.46,17.39,17.42,808600.0,14.0988,14.115,14.0584,14.0826,808600.0
2010-02-09 11:50:00,17.43,17.49,17.42,17.44,803000.0,14.0907,14.1392,14.0826,14.0988,803000.0
2010-02-09 12:00:00,17.44,17.52,17.44,17.51,390400.0,14.0988,14.1635,14.0988,14.1554,390400.0
2010-02-09 12:10:00,17.51,17.6,17.51,17.59,462200.0,14.1554,14.2281,14.1554,14.2201,462200.0
2010-02-09 12:20:00,17.59,17.6,17.55,17.57,374000.0,14.2201,14.2281,14.1877,14.2039,374000.0
2010-02-09 12:30:00,17.56,17.58,17.56,17.56,526200.0,14.1958,14.212,14.1958,14.1958,526200.0
2010-02-09 12:40:00,17.56,17.58,17.46,17.5,1657200.0,14.1958,14.212,14.115,14.1473,1657200.0
2010-02-09 12:50:00,17.5,17.52,17.47,17.5,768400.0,14.1473,14.1635,14.123,14.1473,768400.0
2010-02-09 13:00:00,17.5,17.55,17.5,17.54,362000.0,14.1473,14.1877,14.1473,14.1796,362000.0
2010-02-09 13:10:00,17.54,17.54,17.49,17.49,277400.0,14.1796,14.1796,14.1392,14.1392,277400.0
2010-02-09 13:20:00,17.49,17.52,17.48,17.49,180800.0,14.1392,14.1635,14.1311,14.1392,180800.0
2010-02-09 13:30:00,17.49,17.5,17.46,17.49,574600.0,14.1392,14.1473,14.115,14.1392,574600.0
2010-02-09 13:40:00,17.49,17.54,17.47,17.53,739200.0,14.1392,14.1796,14.123,14.1716,739200.0
2010-02-09 13:50:00,17.52,17.58,17.5,17.58,1288400.0,14.1635,14.212,14.1473,14.212,1288400.0
2010-02-09 14:00:00,17.58,17.59,17.55,17.55,698400.0,14.212,14.2201,14.1877,14.1877,698400.0
2010-02-09 14:10:00,17.55,17.57,17.54,17.55,627800.0,14.1877,14.2039,14.1796,14.1877,627800.0
2010-02-09 14:20:00,17.55,17.57,17.55,17.56,424600.0,14.1877,14.2039,14.1877,14.1958,424600.0
2010-02-09 14:30:00,17.57,17.63,17.56,17.59,1222400.0,14.2039,14.2524,14.1958,14.2201,1222400.0
2010-02-09 14:40:00,17.58,17.61,17.56,17.57,870800.0,14.212,14.2362,14.1958,14.2039,870800.0
2010-02-09 14:50:00,17.57,17.61,17.54,17.57,602800.0,14.2039,14.2362,14.1796,14.2039,602800.0
2010-02-09 15:00:00,17.57,17.61,17.55,17.6,844000.0,14.2039,14.2362,14.1877,14.2281,844000.0
2010-02-09 15:10:00,17.6,17.62,17.58,17.61,349200.0,14.2281,14.2443,14.212,14.2362,349200.0
2010-02-09 15:20:00,17.61,17.65,17.61,17.64,510400.0,14.2362,14.2686,14.2362,14.2605,510400.0
2010-02-09 15:30:00,17.64,17.65,17.62,17.64,677400.0,14.2605,14.2686,14.2443,14.2605,677400.0
2010-02-09 15:40:00,17.64,17.64,17.6,17.61,771000.0,14.2605,14.2605,14.2281,14.2362,771000.0
2010-02-09 15:50:00,17.61,17.62,17.55,17.6,1716000.0,14.2362,14.2443,14.1877,14.2281,1716000.0
2010-02-10 09:30:00,17.54,17.67,17.52,17.57,355600.0,14.1796,14.2847,14.1635,14.2039,355600.0
2010-02-10 09:40:00,17.57,17.58,17.5,17.57,706400.0,14.2039,14.212,14.1473,14.2039,706400.0
2010-02-10 09:50:00,17.58,17.59,17.54,17.54,167600.0,14.212,14.2201,14.1796,14.1796,167600.0
2010-02-10 10:00:00,17.55,17.55,17.46,17.48,769200.0,14.1877,14.1877,14.115,14.1311,769200.0
2010-02-10 10:10:00,17.48,17.48,17.41,17.42,855400.0,14.1311,14.1311,14.0745,14.0826,855400.0
2010-02-10 10:20:00,17.42,17.46,17.4,17.44,586200.0,14.0826,14.115,14.0665,14.0988,586200.0
2010-02-10 10:30:00,17.43,17.45,17.39,17.43,496200.0,14.0907,14.1069,14.0584,14.0907,496200.0
2010-02-10 10:40:00,17.43,17.48,17.43,17.43,484800.0,14.0907,14.1311,14.0907,14.0907,484800.0
2010-02-10 10:50:00,17.43,17.5,17.43,17.5,302200.0,14.0907,14.1473,14.0907,14.1473,302200.0
2010-02-10 11:00:00,17.5,17.5,17.45,17.5,433200.0,14.1473,14.1473,14.1069,14.1473,433200.0
2010-02-10 11:10:00,17.5,17.5,17.45,17.45,173800.0,14.1473,14.1473,14.1069,14.1069,173800.0
2010-02-10 11:20:00,17.44,17.52,17.44,17.52,259600.0,14.0988,14.1635,14.0988,14.1635,259600.0
2010-02-10 11:30:00,17.52,17.55,17.5,17.5,244000.0,14.1635,14.1877,14.1473,14.1473,244000.0
2010-02-10 11:40:00,17.5,17.51,17.47,17.5,121000.0,14.1473,14.1554,14.123,14.1473,121000.0
2010-02-10 11:50:00,17.5,17.52,17.48,17.5,202200.0,14.1473,14.1635,14.1311,14.1473,202200.0
2010-02-10 12:00:00,17.5,17.53,17.48,17.53,187800.0,14.1473,14.1716,14.1311,14.1716,187800.0
2010-02-10 12:10:00,17.53,17.53,17.5,17.52,205400.0,14.1716,14.1716,14.1473,14.1635,205400.0
2010-02-10 12:20:00,17.52,17.57,17.52,17.56,287600.0,14.1635,14.2039,14.1635,14.1958,287600.0
2010-02-10 12:30:00,17.56,17.59,17.54,17.56,417400.0,14.1958,14.2201,14.1796,14.1958,417400.0
2010-02-10 12:40:00,17.55,17.57,17.55,17.55,213400.0,14.1877,14.2039,14.1877,14.1877,213400.0
2010-02-10 12:50:00,17.55,17.57,17.54,17.56,85600.0,14.1877,14.2039,14.1796,14.1958,85600.0
2010-02-10 13:00:00,17.56,17.57,17.54,17.56,163000.0,14.1958,14.2039,14.1796,14.1958,163000.0
2010-02-10 13:10:00,17.56,17.59,17.55,17.57,184400.0,14.1958,14.2201,14.1877,14.2039,184400.0
2010-02-10 13:20:00,17.57,17.61,17.57,17.61,236200.0,14.2039,14.2362,14.2039,14.2362,236200.0
2010-02-10 13:30:00,17.61,17.61,17.57,17.57,187000.0,14.2362,14.2362,14.2039,14.2039,187000.0
2010-02-10 13:40:00,17.57,17.58,17.54,17.55,217400.0,14.2039,14.212,14.1796,14.1877,217400.0
2010-02-10 13:50:00,17.56,17.57,17.54,17.56,116800.0,14.1958,14.2039,14.1796,14.1958,116800.0
2010-02-10 14:00:00,17.56,17.59,17.56,17.56,212000.0,14.1958,14.2201,14.1958,14.1958,212000.0
2010-02-10 14:10:00,17.56,17.56,17.53,17.55,238400.0,14.1958,14.1958,14.1716,14.1877,238400.0
2010-02-10 14:20:00,17.55,17.57,17.53,17.55,530000.0,14.1877,14.2039,14.1716,14.1877,530000.0
2010-02-10 14:30:00,17.56,17.56,17.53,17.56,279600.0,14.1958,14.1958,14.1716,14.1958,279600.0
2010-02-10 14:40:00,17.56,17.56,17.55,17.55,139000.0,14.1958,14.1958,14.1877,14.1877,139000.0
2010-02-10 14:50:00,17.55,17.58,17.54,17.56,263600.0,14.1877,14.212,14.1796,14.1958,263600.0
2010-02-10 15:00:00,17.56,17.58,17.55,17.57,276400.0,14.1958,14.212,14.1877,14.2039,276400.0
2010-02-10 15:10:00,17.57,17.58,17.54,17.56,336200.0,14.2039,14.212,14.1796,14.1958,336200.0
2010-02-10 15:20:00,17.56,17.58,17.55,17.58,281600.0,14.1958,14.212,14.1877,14.212,281600.0
2010-02-10 15:30:00,17.57,17.58,17.5,17.54,736200.0,14.2039,14.212,14.1473,14.1796,736200.0
2010-02-10 15:40:00,17.53,17.55,17.52,17.53,741400.0,14.1716,14.1877,14.1635,14.1716,741400.0
2010-02-10 15:50:00,17.53,17.55,17.52,17.54,1659800.0,14.1716,14.1877,14.1635,14.1796,1659800.0
2010-02-11 09:30:00,17.5,17.52,17.38,17.46,834400.0,14.1473,14.1635,14.0503,14.115,834400.0
2010-02-11 09:40:00,17.46,17.46,17.35,17.41,879000.0,14.115,14.115,14.026,14.0745,879000.0
2010-02-11 09:50:00,17.41,17.48,17.41,17.47,696200.0,14.0745,14.1311,14.0745,14.123,696200.0
2010-02-11 10:00:00,17.46,17.5,17.43,17.48,661600.0,14.115,14.1473,14.0907,14.1311,661600.0
2010-02-11 10:10:00,17.48,17.55,17.48,17.5,658800.0,14.1311,14.1877,14.1311,14.1473,658800.0
2010-02-11 10:20:00,17.5,17.51,17.46,17.46,315600.0,14.1473,14.1554,14.115,14.115,315600.0
2010-02-11 10:30:00,17.46,17.47,17.42,17.45,374400.0,14.115,14.123,14.0826,14.1069,374400.0
2010-02-11 10:40:00,17.46,17.49,17.42,17.45,466600.0,14.115,14.1392,14.0826,14.1069,466600.0
2010-02-11 10:50:00,17.45,17.47,17.42,17.45,453800.0,14.1069,14.123,14.0826,14.1069,453800.0
2010-02-11 11:00:00,17.45,17.49,17.45,17.48,281200.0,14.1069,14.1392,14.1069,14.1311,281200.0
2010-02-11 11:10:00,17.48,17.54,17.48,17.5,320600.0,14.1311,14.1796,14.1311,14.1473,320600.0
2010-02-11 11:20:00,17.51,17.6,17.51,17.58,361400.0,14.1554,14.2281,14.1554,14.212,361400.0
2010-02-11 11:30:00,17.58,17.61,17.57,17.6,237200.0,14.212,14.2362,14.2039,14.2281,237200.0
2010-02-11 11:40:00,17.6,17.68,17.58,17.68,1497200.0,14.2281,14.2928,14.212,14.2928,1497200.0
2010-02-11 11:50:00,17.68,17.7,17.65,17.65,701400.0,14.2928,14.309,14.2686,14.2686,701400.0
2010-02-11 12:00:00,17.66,17.67,17.65,17.67,287400.0,14.2766,14.2847,14.2686,14.2847,287400.0
2010-02-11 12:10:00,17.67,17.68,17.65,17.65,288400.0,14.2847,14.2928,14.2686,14.2686,288400.0
2010-02-11 12:20:00,17.65,17.66,17.64,17.65,111400.0,14.2686,14.2766,14.2605,14.2686,111400.0
2010-02-11 12:30:00,17.65,17.65,17.63,17.63,95000.0,14.2686,14.2686,14.2524,14.2524,95000.0
2010-02-11 12:40:00,17.64,17.66,17.64,17.64,224200.0,14.2605,14.2766,14.2605,14.2605,224200.0
2010-02-11 12:50:00,17.65,17.67,17.64,17.66,87000.0,14.2686,14.2847,14.2605,14.2766,87000.0
2010-02-11 13:00:00,17.66,17.66,17.63,17.64,140400.0,14.2766,14.2766,14.2524,14.2605,140400.0
2010-02-11 13:10:00,17.64,17.67,17.64,17.66,95200.0,14.2605,14.2847,14.2605,14.2766,95200.0
2010-02-11 13:20:00,17.66,17.68,17.66,17.67,169800.0,14.2766,14.2928,14.2766,14.2847,169800.0
2010-02-11 13:30:00,17.67,17.69,17.66,17.67,198000.0,14.2847,14.3009,14.2766,14.2847,198000.0
2010-02-11 13:40:00,17.67,17.67,17.63,17.66,542800.0,14.2847,14.2847,14.2524,14.2766,542800.0
2010-02-11 13:50:00,17.66,17.67,17.64,17.66,230800.0,14.2766,14.2847,14.2605,14.2766,230800.0
2010-02-11 14:00:00,17.66,17.7,17.65,17.69,119800.0,14.2766,14.309,14.2686,14.3009,119800.0
2010-02-11 14:10:00,17.7,17.71,17.67,17.7,124200.0,14.309,14.3171,14.2847,14.309,124200.0
2010-02-11 14:20:00,17.7,17.72,17.7,17.72,204800.0,14.309,14.3251,14.309,14.3251,204800.0
2010-02-11 14:30:00,17.72,17.72,17.68,17.7,203600.0,14.3251,14.3251,14.2928,14.309,203600.0
2010-02-11 14:40:00,17.7,17.71,17.68,17.68,146800.0,14.309,14.3171,14.2928,14.2928,146800.0
2010-02-11 14:50:00,17.68,17.72,17.68,17.7,425200.0,14.2928,14.3251,14.2928,14.309,425200.0
2010-02-11 15:00:00,17.7,17.71,17.68,17.7,162800.0,14.309,14.3171,14.2928,14.309,162800.0
2010-02-11 15:10:00,17.7,17.71,17.7,17.71,193800.0,14.309,14.3171,14.309,14.3171,193800.0
2010-02-11 15:20:00,17.71,17.72,17.69,17.7,270000.0,14.3171,14.3251,14.3009,14.309,270000.0
2010-02-11 15:30:00,17.7,17.71,17.68,17.68,404000.0,14.309,14.3171,14.2928,14.2928,404000.0
2010-02-11 15:40:00,17.68,17.71,17.68,17.68,687400.0,14.2928,14.3171,14.2928,14.2928,687400.0
2010-02-11 15:50:00,17.68,17.74,17.68,17.74,1957400.0,14.2928,14.3413,14.2928,14.3413,1957400.0
2010-02-12 09:30:00,17.54,17.56,17.5,17.54,809400.0,14.1796,14.1958,14.1473,14.1796,809400.0
2010-02-12 09:40:00,17.54,17.57,17.51,17.54,978200.0,14.1796,14.2039,14.1554,14.1796,978200.0
2010-02-12 09:50:00,17.54,17.58,17.5,17.58,1096000.0,14.1796,14.212,14.1473,14.212,1096000.0
2010-02-12 10:00:00,17.58,17.61,17.51,17.6,1311600.0,14.212,14.2362,14.1554,14.2281,1311600.0
2010-02-12 10:10:00,17.6,17.61,17.55,17.58,625200.0,14.2281,14.2362,14.1877,14.212,625200.0
2010-02-12 10:20:00,17.57,17.61,17.55,17.59,456200.0,14.2039,14.2362,14.1877,14.2201,456200.0
2010-02-12 10:30:00,17.59,17.63,17.53,17.53,952400.0,14.2201,14.2524,14.1716,14.1716,952400.0
2010-02-12 10:40:00,17.53,17.56,17.52,17.54,555400.0,14.1716,14.1958,14.1635,14.1796,555400.0
2010-02-12 10:50:00,17.54,17.58,17.54,17.56,330200.0,14.1796,14.212,14.1796,14.1958,330200.0
2010-02-12 11:00:00,17.56,17.57,17.52,17.55,929400.0,14.1958,14.2039,14.1635,14.1877,929400.0
2010-02-12 11:10:00,17.55,17.58,17.52,17.57,223600.0,14.1877,14.212,14.1635,14.2039,223600.0
2010-02-12 11:20:00,17.56,17.61,17.56,17.57,272200.0,14.1958,14.2362,14.1958,14.2039,272200.0
2010-02-12 11:30:00,17.57,17.58,17.55,17.58,161800.0,14.2039,14.212,14.1877,14.212,161800.0
2010-02-12 11:40:00,17.58,17.6,17.57,17.58,169800.0,14.212,14.2281,14.2039,14.212,169800.0
2010-02-12 11:50:00,17.58,17.59,17.56,17.58,98200.0,14.212,14.2201,14.1958,14.212,98200.0
2010-02-12 12:00:00,17.58,17.62,17.58,17.61,177200.0,14.212,14.2443,14.212,14.2362,177200.0
2010-02-12 12:10:00,17.61,17.7,17.61,17.68,516600.0,14.2362,14.309,14.2362,14.2928,516600.0
2010-02-12 12:20:00,17.68,17.71,17.67,17.68,244800.0,14.2928,14.3171,14.2847,14.2928,244800.0
2010-02-12 12:30:00,17.68,17.68,17.65,17.67,288400.0,14.2928,14.2928,14.2686,14.2847,288400.0
2010-02-12 12:40:00,17.66,17.68,17.65,17.67,217200.0,14.2766,14.2928,14.2686,14.2847,217200.0
2010-02-12 12:50:00,17.67,17.69,17.66,17.67,425200.0,14.2847,14.3009,14.2766,14.2847,425200.0
2010-02-12 13:00:00,17.68,17.68,17.66,17.67,117400.0,14.2928,14.2928,14.2766,14.2847,117400.0
2010-02-12 13:10:00,17.67,17.67,17.6,17.63,515200.0,14.2847,14.2847,14.2281,14.2524,515200.0
2010-02-12 13:20:00,17.63,17.65,17.6,17.63,316600.0,14.2524,14.2686,14.2281,14.2524,316600.0
2010-02-12 13:30:00,17.63,17.63,17.59,17.6,282400.0,14.2524,14.2524,14.2201,14.2281,282400.0
2010-02-12 13:40:00,17.6,17.67,17.6,17.64,235800.0,14.2281,14.2847,14.2281,14.2605,235800.0
2010-02-12 13:50:00,17.64,17.66,17.63,17.63,307600.0,14.2605,14.2766,14.2524,14.2524,307600.0
2010-02-12 14:00:00,17.63,17.67,17.62,17.66,325200.0,14.2524,14.2847,14.2443,14.2766,325200.0
2010-02-12 14:10:00,17.66,17.71,17.66,17.7,285200.0,14.2766,14.3171,14.2766,14.309,285200.0
2010-02-12 14:20:00,17.7,17.74,17.68,17.7,380400.0,14.309,14.3413,14.2928,14.309,380400.0
2010-02-12 14:30:00,17.7,17.74,17.68,17.74,1301600.0,14.309,14.3413,14.2928,14.3413,1301600.0
2010-02-12 14:40:00,17.73,17.74,17.69,17.7,295800.0,14.3332,14.3413,14.3009,14.309,295800.0
2010-02-12 14:50:00,17.7,17.72,17.66,17.68,189000.0,14.309,14.3251,14.2766,14.2928,189000.0
2010-02-12 15:00:00,17.67,17.7,17.63,17.69,483800.0,14.2847,14.309,14.2524,14.3009,483800.0
2010-02-12 15:10:00,17.69,17.69,17.65,17.66,199000.0,14.3009,14.3009,14.2686,14.2766,199000.0
2010-02-12 15:20:00,17.66,17.68,17.65,17.66,221400.0,14.2766,14.2928,14.2686,14.2766,221400.0
2010-02-12 15:30:00,17.66,17.67,17.63,17.66,492200.0,14.2766,14.2847,14.2524,14.2766,492200.0
2010-02-12 15:40:00,17.66,17.72,17.66,17.71,821600.0,14.2766,14.3251,14.2766,14.3171,821600.0
2010-02-12 15:50:00,17.71,17.73,17.68,17.72,1101600.0,14.3171,14.3332,14.2928,14.3251,1101600.0
2010-02-16 09:30:00,17.89,17.9,17.81,17.84,1176800.0,14.4626,14.4707,14.3979,14.4222,1176800.0
2010-02-16 09:40:00,17.84,17.84,17.74,17.78,307200.0,14.4222,14.4222,14.3413,14.3737,307200.0
2010-02-16 09:50:00,17.79,17.82,17.78,17.8,287600.0,14.3817,14.406,14.3737,14.3898,287600.0
2010-02-16 10:00:00,17.8,17.83,17.77,17.77,192600.0,14.3898,14.4141,14.3656,14.3656,192600.0
2010-02-16 10:10:00,17.77,17.87,17.77,17.87,253600.0,14.3656,14.4464,14.3656,14.4464,253600.0
2010-02-16 10:20:00,17.86,17.88,17.85,17.88,550200.0,14.4383,14.4545,14.4302,14.4545,550200.0
2010-02-16 10:30:00,17.88,17.93,17.87,17.92,513400.0,14.4545,14.4949,14.4464,14.4868,513400.0
2010-02-16 10:40:00,17.92,17.94,17.91,17.91,371800.0,14.4868,14.503,14.4787,14.4787,371800.0
2010-02-16 10:50:00,17.91,17.91,17.85,17.86,330400.0,14.4787,14.4787,14.4302,14.4383,330400.0
2010-02-16 11:00:00,17.86,17.88,17.86,17.87,134400.0,14.4383,14.4545,14.4383,14.4464,134400.0
2010-02-16 11:10:00,17.87,17.88,17.86,17.88,72200.0,14.4464,14.4545,14.4383,14.4545,72200.0
2010-02-16 11:20:00,17.89,17.91,17.88,17.91,140800.0,14.4626,14.4787,14.4545,14.4787,140800.0
2010-02-16 11:30:00,17.91,17.92,17.9,17.9,214200.0,14.4787,14.4868,14.4707,14.4707,214200.0
2010-02-16 11:40:00,17.9,17.93,17.9,17.92,328200.0,14.4707,14.4949,14.4707,14.4868,328200.0
2010-02-16 11:50:00,17.91,17.92,17.91,17.91,153400.0,14.4787,14.4868,14.4787,14.4787,153400.0
2010-02-16 12:00:00,17.92,17.92,17.9,17.92,118000.0,14.4868,14.4868,14.4707,14.4868,118000.0
2010-02-16 12:10:00,17.91,17.92,17.9,17.9,87400.0,14.4787,14.4868,14.4707,14.4707,87400.0
2010-02-16 12:20:00,17.9,17.91,17.89,17.89,172800.0,14.4707,14.4787,14.4626,14.4626,172800.0
2010-02-16 12:30:00,17.89,17.89,17.86,17.88,140000.0,14.4626,14.4626,14.4383,14.4545,140000.0
2010-02-16 12:40:00,17.88,17.89,17.88,17.89,171000.0,14.4545,14.4626,14.4545,14.4626,171000.0
2010-02-16 12:50:00,17.89,17.89,17.86,17.88,167600.0,14.4626,14.4626,14.4383,14.4545,167600.0
2010-02-16 13:00:00,17.88,17.88,17.86,17.86,80600.0,14.4545,14.4545,14.4383,14.4383,80600.0
2010-02-16 13:10:00,17.87,17.88,17.86,17.88,135200.0,14.4464,14.4545,14.4383,14.4545,135200.0
2010-02-16 13:20:00,17.88,17.88,17.87,17.88,51400.0,14.4545,14.4545,14.4464,14.4545,51400.0
2010-02-16 13:30:00,17.88,17.89,17.86,17.87,123600.0,14.4545,14.4626,14.4383,14.4464,123600.0
2010-02-16 13:40:00,17.87,17.88,17.86,17.87,94800.0,14.4464,14.4545,14.4383,14.4464,94800.0
2010-02-16 13:50:00,17.87,17.88,17.86,17.87,85600.0,14.4464,14.4545,14.4383,14.4464,85600.0
2010-02-16 14:00:00,17.86,17.87,17.86,17.86,88600.0,14.4383,14.4464,14.4383,14.4383,88600.0
2010-02-16 14:10:00,17.86,17.88,17.86,17.87,91000.0,14.4383,14.4545,14.4383,14.4464,91000.0
2010-02-16 14:20:00,17.86,17.92,17.86,17.9,371600.0,14.4383,14.4868,14.4383,14.4707,371600.0
2010-02-16 14:30:00,17.9,17.91,17.88,17.88,178000.0,14.4707,14.4787,14.4545,14.4545,178000.0
2010-02-16 14:40:00,17.88,17.9,17.88,17.9,63200.0,14.4545,14.4707,14.4545,14.4707,63200.0
2010-02-16 14:50:00,17.89,17.91,17.89,17.9,160400.0,14.4626,14.4787,14.4626,14.4707,160400.0
2010-02-16 15:00:00,17.9,17.92,17.9,17.91,122000.0,14.4707,14.4868,14.4707,14.4787,122000.0
2010-02-16 15:10:00,17.91,17.92,17.91,17.92,146000.0,14.4787,14.4868,14.4787,14.4868,146000.0
2010-02-16 15:20:00,17.92,17.93,17.91,17.93,183000.0,14.4868,14.4949,14.4787,14.4949,183000.0
2010-02-16 15:30:00,17.92,17.96,17.92,17.96,604800.0,14.4868,14.5192,14.4868,14.5192,604800.0
2010-02-16 15:40:00,17.96,17.98,17.96,17.97,912200.0,14.5192,14.5353,14.5192,14.5273,912200.0
2010-02-16 15:50:00,17.97,17.98,17.95,17.96,1095400.0,14.5273,14.5353,14.5111,14.5192,1095400.0
2010-02-17 09:30:00,18.08,18.19,18.04,18.17,1515400.0,14.6162,14.7051,14.5838,14.6889,1515400.0
2010-02-17 09:40:00,18.17,18.2,18.13,18.2,1612800.0,14.6889,14.7132,14.6566,14.7132,1612800.0
2010-02-17 09:50:00,18.2,18.2,18.14,18.16,918800.0,14.7132,14.7132,14.6647,14.6809,918800.0
2010-02-17 10:00:00,18.16,18.18,18.13,18.18,1058600.0,14.6809,14.697,14.6566,14.697,1058600.0
2010-02-17 10:10:00,18.18,18.21,18.17,18.18,731400.0,14.697,14.7213,14.6889,14.697,731400.0
2010-02-17 10:20:00,18.18,18.18,18.15,18.18,377000.0,14.697,14.697,14.6728,14.697,377000.0
2010-02-17 10:30:00,18.18,18.23,18.17,18.18,438000.0,14.697,14.7374,14.6889,14.697,438000.0
2010-02-17 10:40:00,18.18,18.2,18.17,18.18,578400.0,14.697,14.7132,14.6889,14.697,578400.0
2010-02-17 10:50:00,18.18,18.22,18.18,18.21,422600.0,14.697,14.7294,14.697,14.7213,422600.0
2010-02-17 11:00:00,18.2,18.2,18.14,18.14,1026000.0,14.7132,14.7132,14.6647,14.6647,1026000.0
2010-02-17 11:10:00,18.14,18.17,18.12,18.15,390800.0,14.6647,14.6889,14.6485,14.6728,390800.0
2010-02-17 11:20:00,18.15,18.17,18.11,18.11,189800.0,14.6728,14.6889,14.6404,14.6404,189800.0
2010-02-17 11:30:00,18.11,18.13,18.11,18.13,350400.0,14.6404,14.6566,14.6404,14.6566,350400.0
2010-02-17 11:40:00,18.13,18.14,18.12,18.13,173200.0,14.6566,14.6647,14.6485,14.6566,173200.0
2010-02-17 11:50:00,18.13,18.14,18.12,18.13,103600.0,14.6566,14.6647,14.6485,14.6566,103600.0
2010-02-17 12:00:00,18.13,18.15,18.13,18.14,183200.0,14.6566,14.6728,14.6566,14.6647,183200.0
2010-02-17 12:10:00,18.14,18.17,18.13,18.17,93200.0,14.6647,14.6889,14.6566,14.6889,93200.0
2010-02-17 12:20:00,18.16,18.17,18.15,18.16,64400.0,14.6809,14.6889,14.6728,14.6809,64400.0
2010-02-17 12:30:00,18.16,18.16,18.14,18.14,141800.0,14.6809,14.6809,14.6647,14.6647,141800.0
2010-02-17 12:40:00,18.14,18.15,18.13,18.15,124400.0,14.6647,14.6728,14.6566,14.6728,124400.0
2010-02-17 12:50:00,18.15,18.17,18.14,18.17,88200.0,14.6728,14.6889,14.6647,14.6889,88200.0
2010-02-17 13:00:00,18.17,18.17,18.15,18.16,102800.0,14.6889,14.6889,14.6728,14.6809,102800.0
2010-02-17 13:10:00,18.16,18.18,18.16,18.18,157400.0,14.6809,14.697,14.6809,14.697,157400.0
2010-02-17 13:20:00,18.18,18.18,18.16,18.17,79800.0,14.697,14.697,14.6809,14.6889,79800.0
2010-02-17 13:30:00,18.17,18.18,18.15,18.17,130400.0,14.6889,14.697,14.6728,14.6889,130400.0
2010-02-17 13:40:00,18.17,18.17,18.16,18.16,148000.0,14.6889,14.6889,14.6809,14.6809,148000.0
2010-02-17 13:50:00,18.17,18.18,18.16,18.18,88400.0,14.6889,14.697,14.6809,14.697,88400.0
2010-02-17 14:00:00,18.17,18.18,18.14,18.18,490400.0,14.6889,14.697,14.6647,14.697,490400.0
2010-02-17 14:10:00,18.18,18.18,18.15,18.16,507200.0,14.697,14.697,14.6728,14.6809,507200.0
2010-02-17 14:20:00,18.15,18.17,18.14,18.15,157400.0,14.6728,14.6889,14.6647,14.6728,157400.0
2010-02-17 14:30:00,18.15,18.16,18.14,18.15,109600.0,14.6728,14.6809,14.6647,14.6728,109600.0
2010-02-17 14:40:00,18.15,18.16,18.14,18.14,86000.0,14.6728,14.6809,14.6647,14.6647,86000.0
2010-02-17 14:50:00,18.14,18.17,18.14,18.17,56800.0,14.6647,14.6889,14.6647,14.6889,56800.0
2010-02-17 15:00:00,18.17,18.18,18.16,18.17,66000.0,14.6889,14.697,14.6809,14.6889,66000.0
2010-02-17 15:10:00,18.17,18.2,18.17,18.19,282400.0,14.6889,14.7132,14.6889,14.7051,282400.0
2010-02-17 15:20:00,18.19,18.19,18.18,18.18,184800.0,14.7051,14.7051,14.697,14.697,184800.0
2010-02-17 15:30:00,18.18,18.21,18.18,18.2,360800.0,14.697,14.7213,14.697,14.7132,360800.0
2010-02-17 15:40:00,18.2,18.2,18.18,18.18,581800.0,14.7132,14.7132,14.697,14.697,581800.0
2010-02-17 15:50:00,18.18,18.21,18.18,18.2,1189800.0,14.697,14.7213,14.697,14.7132,1189800.0
2010-02-18 09:30:00,18.18,18.18,18.08,18.08,749000.0,14.697,14.697,14.6162,14.6162,749000.0
2010-02-18 09:40:00,18.08,18.13,18.08,18.11,1438800.0,14.6162,14.6566,14.6162,14.6404,1438800.0
2010-02-18 09:50:00,18.11,18.19,18.11,18.16,531800.0,14.6404,14.7051,14.6404,14.6809,531800.0
2010-02-18 10:00:00,18.16,18.22,18.14,18.18,726400.0,14.6809,14.7294,14.6647,14.697,726400.0
2010-02-18 10:10:00,18.17,18.21,18.15,18.16,617200.0,14.6889,14.7213,14.6728,14.6809,617200.0
2010-02-18 10:20:00,18.16,18.17,18.13,18.16,718600.0,14.6809,14.6889,14.6566,14.6809,718600.0
2010-02-18 10:30:00,18.15,18.18,18.13,18.18,497600.0,14.6728,14.697,14.6566,14.697,497600.0
2010-02-18 10:40:00,18.18,18.21,18.18,18.2,248600.0,14.697,14.7213,14.697,14.7132,248600.0
2010-02-18 10:50:00,18.2,18.22,18.19,18.21,201200.0,14.7132,14.7294,14.7051,14.7213,201200.0
2010-02-18 11:00:00,18.21,18.21,18.19,18.19,353800.0,14.7213,14.7213,14.7051,14.7051,353800.0
2010-02-18 11:10:00,18.2,18.2,18.18,18.19,87400.0,14.7132,14.7132,14.697,14.7051,87400.0
2010-02-18 11:20:00,18.2,18.22,18.19,18.19,166400.0,14.7132,14.7294,14.7051,14.7051,166400.0
2010-02-18 11:30:00,18.19,18.19,18.17,18.19,171800.0,14.7051,14.7051,14.6889,14.7051,171800.0
2010-02-18 11:40:00,18.2,18.23,18.19,18.21,233600.0,14.7132,14.7374,14.7051,14.7213,233600.0
2010-02-18 11:50:00,18.21,18.22,18.2,18.22,75800.0,14.7213,14.7294,14.7132,14.7294,75800.0
2010-02-18 12:00:00,18.22,18.23,18.21,18.22,189200.0,14.7294,14.7374,14.7213,14.7294,189200.0
2010-02-18 12:10:00,18.21,18.23,18.2,18.21,266600.0,14.7213,14.7374,14.7132,14.7213,266600.0
2010-02-18 12:20:00,18.22,18.22,18.21,18.21,237000.0,14.7294,14.7294,14.7213,14.7213,237000.0
2010-02-18 12:30:00,18.21,18.21,18.2,18.2,103800.0,14.7213,14.7213,14.7132,14.7132,103800.0
2010-02-18 12:40:00,18.2,18.2,18.18,18.2,88000.0,14.7132,14.7132,14.697,14.7132,88000.0
2010-02-18 12:50:00,18.2,18.2,18.19,18.2,88400.0,14.7132,14.7132,14.7051,14.7132,88400.0
2010-02-18 13:00:00,18.2,18.21,18.2,18.2,116600.0,14.7132,14.7213,14.7132,14.7132,116600.0
2010-02-18 13:10:00,18.19,18.2,18.18,18.19,241200.0,14.7051,14.7132,14.697,14.7051,241200.0
2010-02-18 13:20:00,18.19,18.2,18.18,18.18,140400.0,14.7051,14.7132,14.697,14.697,140400.0
2010-02-18 13:30:00,18.18,18.2,18.18,18.19,330600.0,14.697,14.7132,14.697,14.7051,330600.0
2010-02-18 13:40:00,18.19,18.21,18.19,18.21,399400.0,14.7051,14.7213,14.7051,14.7213,399400.0
2010-02-18 13:50:00,18.21,18.22,18.21,18.21,156000.0,14.7213,14.7294,14.7213,14.7213,156000.0
2010-02-18 14:00:00,18.21,18.22,18.21,18.22,171200.0,14.7213,14.7294,14.7213,14.7294,171200.0
2010-02-18 14:10:00,18.22,18.25,18.21,18.25,238600.0,14.7294,14.7536,14.7213,14.7536,238600.0
2010-02-18 14:20:00,18.25,18.27,18.24,18.25,606400.0,14.7536,14.7698,14.7455,14.7536,606400.0
2010-02-18 14:30:00,18.25,18.28,18.25,18.27,437400.0,14.7536,14.7779,14.7536,14.7698,437400.0
2010-02-18 14:40:00,18.27,18.28,18.25,18.28,618600.0,14.7698,14.7779,14.7536,14.7779,618600.0
2010-02-18 14:50:00,18.28,18.3,18.28,18.3,435400.0,14.7779,14.794,14.7779,14.794,435400.0
2010-02-18 15:00:00,18.3,18.31,18.28,18.29,408000.0,14.794,14.8021,14.7779,14.7859,408000.0
2010-02-18 15:10:00,18.29,18.29,18.28,18.29,171400.0,14.7859,14.7859,14.7779,14.7859,171400.0
2010-02-18 15:20:00,18.29,18.29,18.28,18.28,824800.0,14.7859,14.7859,14.7779,14.7779,824800.0
2010-02-18 15:30:00,18.28,18.29,18.28,18.29,837400.0,14.7779,14.7859,14.7779,14.7859,837400.0
2010-02-18 15:40:00,18.29,18.31,18.29,18.3,875400.0,14.7859,14.8021,14.7859,14.794,875400.0
2010-02-18 15:50:00,18.31,18.32,18.29,18.31,1115000.0,14.8021,14.8102,14.7859,14.8021,1115000.0
2010-02-19 09:30:00,18.3,18.38,18.24,18.38,735800.0,14.794,14.8587,14.7455,14.8587,735800.0
2010-02-19 09:40:00,18.37,18.4,18.35,18.36,604800.0,14.8506,14.8749,14.8345,14.8425,604800.0
2010-02-19 09:50:00,18.36,18.38,18.29,18.29,548200.0,14.8425,14.8587,14.7859,14.7859,548200.0
2010-02-19 10:00:00,18.29,18.33,18.28,18.33,532000.0,14.7859,14.8183,14.7779,14.8183,532000.0
2010-02-19 10:10:00,18.33,18.34,18.32,18.34,315600.0,14.8183,14.8264,14.8102,14.8264,315600.0
2010-02-19 10:20:00,18.34,18.36,18.32,18.33,592400.0,14.8264,14.8425,14.8102,14.8183,592400.0
2010-02-19 10:30:00,18.32,18.33,18.31,18.33,167600.0,14.8102,14.8183,14.8021,14.8183,167600.0
2010-02-19 10:40:00,18.33,18.34,18.32,18.33,246200.0,14.8183,14.8264,14.8102,14.8183,246200.0
2010-02-19 10:50:00,18.32,18.33,18.31,18.32,467600.0,14.8102,14.8183,14.8021,14.8102,467600.0
2010-02-19 11:00:00,18.32,18.35,18.32,18.34,138000.0,14.8102,14.8345,14.8102,14.8264,138000.0
2010-02-19 11:10:00,18.34,18.38,18.34,18.36,235000.0,14.8264,14.8587,14.8264,14.8425,235000.0
2010-02-19 11:20:00,18.36,18.39,18.35,18.38,609400.0,14.8425,14.8668,14.8345,14.8587,609400.0
2010-02-19 11:30:00,18.39,18.39,18.37,18.38,237800.0,14.8668,14.8668,14.8506,14.8587,237800.0
2010-02-19 11:40:00,18.38,18.39,18.36,18.36,357600.0,14.8587,14.8668,14.8425,14.8425,357600.0
2010-02-19 11:50:00,18.36,18.46,18.36,18.46,816400.0,14.8425,14.9234,14.8425,14.9234,816400.0
2010-02-19 12:00:00,18.46,18.47,18.44,18.46,490400.0,14.9234,14.9315,14.9072,14.9234,490400.0
2010-02-19 12:10:00,18.46,18.47,18.45,18.46,716000.0,14.9234,14.9315,14.9153,14.9234,716000.0
2010-02-19 12:20:00,18.47,18.49,18.46,18.47,403400.0,14.9315,14.9476,14.9234,14.9315,403400.0
2010-02-19 12:30:00,18.47,18.48,18.43,18.43,150200.0,14.9315,14.9395,14.8991,14.8991,150200.0
2010-02-19 12:40:00,18.43,18.45,18.43,18.43,108400.0,14.8991,14.9153,14.8991,14.8991,108400.0
2010-02-19 12:50:00,18.43,18.45,18.43,18.45,143600.0,14.8991,14.9153,14.8991,14.9153,143600.0
2010-02-19 13:00:00,18.45,18.45,18.43,18.43,113200.0,14.9153,14.9153,14.8991,14.8991,113200.0
2010-02-19 13:10:00,18.43,18.44,18.42,18.43,223600.0,14.8991,14.9072,14.891,14.8991,223600.0
2010-02-19 13:20:00,18.43,18.43,18.41,18.42,198200.0,14.8991,14.8991,14.883,14.891,198200.0
2010-02-19 13:30:00,18.42,18.43,18.41,18.43,112600.0,14.891,14.8991,14.883,14.8991,112600.0
2010-02-19 13:40:00,18.43,18.44,18.42,18.43,354200.0,14.8991,14.9072,14.891,14.8991,354200.0
2010-02-19 13:50:00,18.43,18.43,18.4,18.42,270600.0,14.8991,14.8991,14.8749,14.891,270600.0
2010-02-19 14:00:00,18.42,18.42,18.4,18.4,233000.0,14.891,14.891,14.8749,14.8749,233000.0
2010-02-19 14:10:00,18.4,18.41,18.4,18.4,428800.0,14.8749,14.883,14.8749,14.8749,428800.0
2010-02-19 14:20:00,18.41,18.41,18.4,18.41,268800.0,14.883,14.883,14.8749,14.883,268800.0
2010-02-19 14:30:00,18.41,18.42,18.4,18.41,230400.0,14.883,14.891,14.8749,14.883,230400.0
2010-02-19 14:40:00,18.41,18.41,18.4,18.41,287000.0,14.883,14.883,14.8749,14.883,287000.0
2010-02-19 14:50:00,18.41,18.42,18.4,18.41,293200.0,14.883,14.891,14.8749,14.883,293200.0
2010-02-19 15:00:00,18.41,18.41,18.39,18.41,640600.0,14.883,14.883,14.8668,14.883,640600.0
2010-02-19 15:10:00,18.41,18.41,18.38,18.38,659200.0,14.883,14.883,14.8587,14.8587,659200.0
2010-02-19 15:20:00,18.38,18.39,18.38,18.38,355000.0,14.8587,14.8668,14.8587,14.8587,355000.0
2010-02-19 15:30:00,18.38,18.42,18.38,18.42,824400.0,14.8587,14.891,14.8587,14.891,824400.0
2010-02-19 15:40:00,18.42,18.45,18.42,18.44,636200.0,14.891,14.9153,14.891,14.9072,636200.0
2010-02-19 15:50:00,18.45,18.45,18.42,18.43,1361600.0,14.9153,14.9153,14.891,14.8991,1361600.0
2010-02-22 09:30:00,18.48,18.5,18.43,18.46,495600.0,14.9395,14.9557,14.8991,14.9234,495600.0
2010-02-22 09:40:00,18.45,18.45,18.36,18.4,502000.0,14.9153,14.9153,14.8425,14.8749,502000.0
2010-02-22 09:50:00,18.4,18.42,18.38,18.42,391200.0,14.8749,14.891,14.8587,14.891,391200.0
2010-02-22 10:00:00,18.42,18.42,18.34,18.39,950600.0,14.891,14.891,14.8264,14.8668,950600.0
2010-02-22 10:10:00,18.39,18.42,18.39,18.4,380400.0,14.8668,14.891,14.8668,14.8749,380400.0
2010-02-22 10:20:00,18.4,18.46,18.4,18.43,558400.0,14.8749,14.9234,14.8749,14.8991,558400.0
2010-02-22 10:30:00,18.43,18.45,18.41,18.43,393800.0,14.8991,14.9153,14.883,14.8991,393800.0
2010-02-22 10:40:00,18.43,18.45,18.43,18.44,170400.0,14.8991,14.9153,14.8991,14.9072,170400.0
2010-02-22 10:50:00,18.45,18.45,18.42,18.43,385600.0,14.9153,14.9153,14.891,14.8991,385600.0
2010-02-22 11:00:00,18.43,18.43,18.4,18.4,377800.0,14.8991,14.8991,14.8749,14.8749,377800.0
2010-02-22 11:10:00,18.4,18.4,18.37,18.4,409800.0,14.8749,14.8749,14.8506,14.8749,409800.0
2010-02-22 11:20:00,18.41,18.42,18.39,18.4,311400.0,14.883,14.891,14.8668,14.8749,311400.0
2010-02-22 11:30:00,18.41,18.42,18.39,18.4,309400.0,14.883,14.891,14.8668,14.8749,309400.0
2010-02-22 11:40:00,18.4,18.43,18.39,18.42,374400.0,14.8749,14.8991,14.8668,14.891,374400.0
2010-02-22 11:50:00,18.41,18.43,18.39,18.42,192400.0,14.883,14.8991,14.8668,14.891,192400.0
2010-02-22 12:00:00,18.43,18.43,18.41,18.43,65200.0,14.8991,14.8991,14.883,14.8991,65200.0
2010-02-22 12:10:00,18.43,18.45,18.43,18.43,315400.0,14.8991,14.9153,14.8991,14.8991,315400.0
2010-02-22 12:20:00,18.43,18.43,18.42,18.43,97400.0,14.8991,14.8991,14.891,14.8991,97400.0
2010-02-22 12:30:00,18.43,18.46,18.42,18.45,173600.0,14.8991,14.9234,14.891,14.9153,173600.0
2010-02-22 12:40:00,18.45,18.45,18.43,18.44,107200.0,14.9153,14.9153,14.8991,14.9072,107200.0
2010-02-22 12:50:00,18.44,18.45,18.43,18.45,132800.0,14.9072,14.9153,14.8991,14.9153,132800.0
2010-02-22 13:00:00,18.44,18.45,18.42,18.43,233600.0,14.9072,14.9153,14.891,14.8991,233600.0
2010-02-22 13:10:00,18.43,18.43,18.42,18.42,131600.0,14.8991,14.8991,14.891,14.891,131600.0
2010-02-22 13:20:00,18.42,18.43,18.42,18.43,113800.0,14.891,14.8991,14.891,14.8991,113800.0
2010-02-22 13:30:00,18.43,18.43,18.42,18.43,146200.0,14.8991,14.8991,14.891,14.8991,146200.0
2010-02-22 13:40:00,18.43,18.44,18.42,18.43,249400.0,14.8991,14.9072,14.891,14.8991,249400.0
2010-02-22 13:50:00,18.43,18.43,18.4,18.41,226600.0,14.8991,14.8991,14.8749,14.883,226600.0
2010-02-22 14:00:00,18.41,18.41,18.4,18.4,96200.0,14.883,14.883,14.8749,14.8749,96200.0
2010-02-22 14:10:00,18.4,18.41,18.4,18.41,141600.0,14.8749,14.883,14.8749,14.883,141600.0
2010-02-22 14:20:00,18.41,18.43,18.41,18.42,206200.0,14.883,14.8991,14.883,14.891,206200.0
2010-02-22 14:30:00,18.42,18.43,18.41,18.43,261000.0,14.891,14.8991,14.883,14.8991,261000.0
2010-02-22 14:40:00,18.43,18.43,18.42,18.43,321000.0,14.8991,14.8991,14.891,14.8991,321000.0
2010-02-22 14:50:00,18.43,18.44,18.43,18.43,265600.0,14.8991,14.9072,14.8991,14.8991,265600.0
2010-02-22 15:00:00,18.43,18.43,18.42,18.43,174200.0,14.8991,14.8991,14.891,14.8991,174200.0
2010-02-22 15:10:00,18.43,18.44,18.42,18.43,452200.0,14.8991,14.9072,14.891,14.8991,452200.0
2010-02-22 15:20:00,18.43,18.45,18.43,18.43,429400.0,14.8991,14.9153,14.8991,14.8991,429400.0
2010-02-22 15:30:00,18.43,18.44,18.42,18.43,335000.0,14.8991,14.9072,14.891,14.8991,335000.0
2010-02-22 15:40:00,18.42,18.42,18.38,18.39,620400.0,14.891,14.891,14.8587,14.8668,620400.0
2010-02-22 15:50:00,18.39,18.4,18.38,18.4,1229600.0,14.8668,14.8749,14.8587,14.8749,1229600.0
2010-02-23 09:30:00,18.32,18.38,18.31,18.34,524400.0,14.8102,14.8587,14.8021,14.8264,524400.0
2010-02-23 09:40:00,18.35,18.43,18.33,18.4,490200.0,14.8345,14.8991,14.8183,14.8749,490200.0
2010-02-23 09:50:00,18.4,18.4,18.3,18.3,779600.0,14.8749,14.8749,14.794,14.794,779600.0
2010-02-23 10:00:00,18.3,18.3,18.11,18.18,3042400.0,14.794,14.794,14.6404,14.697,3042400.0
2010-02-23 10:10:00,18.18,18.18,18.09,18.13,1359400.0,14.697,14.697,14.6243,14.6566,1359400.0
2010-02-23 10:20:00,18.13,18.18,18.11,18.16,669400.0,14.6566,14.697,14.6404,14.6809,669400.0
2010-02-23 10:30:00,18.16,18.16,18.09,18.15,531000.0,14.6809,14.6809,14.6243,14.6728,531000.0
2010-02-23 10:40:00,18.16,18.21,18.14,18.2,1009800.0,14.6809,14.7213,14.6647,14.7132,1009800.0
2010-02-23 10:50:00,18.2,18.21,18.19,18.2,250600.0,14.7132,14.7213,14.7051,14.7132,250600.0
2010-02-23 11:00:00,18.2,18.23,18.18,18.19,267000.0,14.7132,14.7374,14.697,14.7051,267000.0
2010-02-23 11:10:00,18.19,18.25,18.18,18.21,1235800.0,14.7051,14.7536,14.697,14.7213,1235800.0
2010-02-23 11:20:00,18.21,18.24,18.18,18.2,1495400.0,14.7213,14.7455,14.697,14.7132,1495400.0
2010-02-23 11:30:00,18.2,18.24,18.2,18.22,463000.0,14.7132,14.7455,14.7132,14.7294,463000.0
2010-02-23 11:40:00,18.22,18.23,18.2,18.2,836400.0,14.7294,14.7374,14.7132,14.7132,836400.0
2010-02-23 11:50:00,18.21,18.21,18.16,18.17,1850000.0,14.7213,14.7213,14.6809,14.6889,1850000.0
2010-02-23 12:00:00,18.17,18.19,18.17,18.17,272600.0,14.6889,14.7051,14.6889,14.6889,272600.0
2010-02-23 12:10:00,18.17,18.18,18.16,18.17,308400.0,14.6889,14.697,14.6809,14.6889,308400.0
2010-02-23 12:20:00,18.18,18.18,18.15,18.17,250600.0,14.697,14.697,14.6728,14.6889,250600.0
2010-02-23 12:30:00,18.17,18.2,18.17,18.19,136800.0,14.6889,14.7132,14.6889,14.7051,136800.0
2010-02-23 12:40:00,18.19,18.19,18.16,18.18,156800.0,14.7051,14.7051,14.6809,14.697,156800.0
2010-02-23 12:50:00,18.18,18.19,18.17,18.19,112600.0,14.697,14.7051,14.6889,14.7051,112600.0
2010-02-23 13:00:00,18.19,18.19,18.17,18.18,189000.0,14.7051,14.7051,14.6889,14.697,189000.0
2010-02-23 13:10:00,18.18,18.21,18.18,18.19,220000.0,14.697,14.7213,14.697,14.7051,220000.0
2010-02-23 13:20:00,18.19,18.22,18.18,18.21,159200.0,14.7051,14.7294,14.697,14.7213,159200.0
2010-02-23 13:30:00,18.22,18.22,18.18,18.2,165800.0,14.7294,14.7294,14.697,14.7132,165800.0
2010-02-23 13:40:00,18.2,18.2,18.15,18.17,529800.0,14.7132,14.7132,14.6728,14.6889,529800.0
2010-02-23 13:50:00,18.17,18.19,18.17,18.18,271600.0,14.6889,14.7051,14.6889,14.697,271600.0
2010-02-23 14:00:00,18.18,18.2,18.15,18.19,350400.0,14.697,14.7132,14.6728,14.7051,350400.0
2010-02-23 14:10:00,18.19,18.22,18.18,18.2,164400.0,14.7051,14.7294,14.697,14.7132,164400.0
2010-02-23 14:20:00,18.2,18.2,18.18,18.18,409000.0,14.7132,14.7132,14.697,14.697,409000.0
2010-02-23 14:30:00,18.19,18.24,18.17,18.24,1315000.0,14.7051,14.7455,14.6889,14.7455,1315000.0
2010-02-23 14:40:00,18.23,18.25,18.22,18.25,508200.0,14.7374,14.7536,14.7294,14.7536,508200.0
2010-02-23 14:50:00,18.25,18.29,18.25,18.28,1041000.0,14.7536,14.7859,14.7536,14.7779,1041000.0
2010-02-23 15:00:00,18.28,18.29,18.25,18.26,730000.0,14.7779,14.7859,14.7536,14.7617,730000.0
2010-02-23 15:10:00,18.26,18.3,18.25,18.3,390800.0,14.7617,14.794,14.7536,14.794,390800.0
2010-02-23 15:20:00,18.3,18.3,18.28,18.28,320800.0,14.794,14.794,14.7779,14.7779,320800.0
2010-02-23 15:30:00,18.28,18.28,18.26,18.28,968600.0,14.7779,14.7779,14.7617,14.7779,968600.0
2010-02-23 15:40:00,18.28,18.28,18.23,18.24,893000.0,14.7779,14.7779,14.7374,14.7455,893000.0
2010-02-23 15:50:00,18.23,18.24,18.2,18.22,1211000.0,14.7374,14.7455,14.7132,14.7294,1211000.0
2010-02-24 09:30:00,18.24,18.31,18.24,18.29,521600.0,14.7455,14.8021,14.7455,14.7859,521600.0
2010-02-24 09:40:00,18.29,18.38,18.26,18.38,549000.0,14.7859,14.8587,14.7617,14.8587,549000.0
2010-02-24 09:50:00,18.38,18.39,18.34,18.36,506000.0,14.8587,14.8668,14.8264,14.8425,506000.0
2010-02-24 10:00:00,18.34,18.38,18.27,18.27,836800.0,14.8264,14.8587,14.7698,14.7698,836800.0
2010-02-24 10:10:00,18.27,18.27,18.22,18.23,563600.0,14.7698,14.7698,14.7294,14.7374,563600.0
2010-02-24 10:20:00,18.23,18.25,18.2,18.24,665200.0,14.7374,14.7536,14.7132,14.7455,665200.0
2010-02-24 10:30:00,18.24,18.29,18.22,18.29,284000.0,14.7455,14.7859,14.7294,14.7859,284000.0
2010-02-24 10:40:00,18.3,18.36,18.3,18.36,743600.0,14.794,14.8425,14.794,14.8425,743600.0
2010-02-24 10:50:00,18.36,18.36,18.28,18.28,792800.0,14.8425,14.8425,14.7779,14.7779,792800.0
2010-02-24 11:00:00,18.29,18.32,18.28,18.31,1253800.0,14.7859,14.8102,14.7779,14.8021,1253800.0
2010-02-24 11:10:00,18.31,18.32,18.3,18.3,666600.0,14.8021,14.8102,14.794,14.794,666600.0
2010-02-24 11:20:00,18.3,18.31,18.28,18.31,106600.0,14.794,14.8021,14.7779,14.8021,106600.0
2010-02-24 11:30:00,18.31,18.33,18.31,18.32,216000.0,14.8021,14.8183,14.8021,14.8102,216000.0
2010-02-24 11:40:00,18.33,18.34,18.32,18.33,116400.0,14.8183,14.8264,14.8102,14.8183,116400.0
2010-02-24 11:50:00,18.33,18.36,18.33,18.36,164200.0,14.8183,14.8425,14.8183,14.8425,164200.0
2010-02-24 12:00:00,18.36,18.36,18.34,18.34,150600.0,14.8425,14.8425,14.8264,14.8264,150600.0
2010-02-24 12:10:00,18.34,18.37,18.34,18.36,270400.0,14.8264,14.8506,14.8264,14.8425,270400.0
2010-02-24 12:20:00,18.36,18.38,18.35,18.37,684000.0,14.8425,14.8587,14.8345,14.8506,684000.0
2010-02-24 12:30:00,18.37,18.38,18.36,18.36,121000.0,14.8506,14.8587,14.8425,14.8425,121000.0
2010-02-24 12:40:00,18.36,18.4,18.36,18.39,242600.0,14.8425,14.8749,14.8425,14.8668,242600.0
2010-02-24 12:50:00,18.38,18.39,18.37,18.38,127600.0,14.8587,14.8668,14.8506,14.8587,127600.0
2010-02-24 13:00:00,18.38,18.39,18.36,18.39,119000.0,14.8587,14.8668,14.8425,14.8668,119000.0
2010-02-24 13:10:00,18.39,18.43,18.39,18.43,254800.0,14.8668,14.8991,14.8668,14.8991,254800.0
2010-02-24 13:20:00,18.43,18.43,18.42,18.42,362000.0,14.8991,14.8991,14.891,14.891,362000.0
2010-02-24 13:30:00,18.42,18.45,18.42,18.45,430600.0,14.891,14.9153,14.891,14.9153,430600.0
2010-02-24 13:40:00,18.45,18.45,18.43,18.44,175600.0,14.9153,14.9153,14.8991,14.9072,175600.0
2010-02-24 13:50:00,18.43,18.46,18.43,18.46,141200.0,14.8991,14.9234,14.8991,14.9234,141200.0
2010-02-24 14:00:00,18.46,18.46,18.43,18.43,211800.0,14.9234,14.9234,14.8991,14.8991,211800.0
2010-02-24 14:10:00,18.44,18.44,18.42,18.43,225200.0,14.9072,14.9072,14.891,14.8991,225200.0
2010-02-24 14:20:00,18.43,18.43,18.42,18.43,256000.0,14.8991,14.8991,14.891,14.8991,256000.0
2010-02-24 14:30:00,18.43,18.43,18.39,18.4,397000.0,14.8991,14.8991,14.8668,14.8749,397000.0
2010-02-24 14:40:00,18.4,18.43,18.38,18.42,373000.0,14.8749,14.8991,14.8587,14.891,373000.0
2010-02-24 14:50:00,18.42,18.43,18.41,18.41,166200.0,14.891,14.8991,14.883,14.883,166200.0
2010-02-24 15:00:00,18.41,18.42,18.39,18.41,125200.0,14.883,14.891,14.8668,14.883,125200.0
2010-02-24 15:10:00,18.42,18.43,18.41,18.42,162800.0,14.891,14.8991,14.883,14.891,162800.0
2010-02-24 15:20:00,18.42,18.44,18.42,18.43,477200.0,14.891,14.9072,14.891,14.8991,477200.0
2010-02-24 15:30:00,18.43,18.45,18.42,18.43,460200.0,14.8991,14.9153,14.891,14.8991,460200.0
2010-02-24 15:40:00,18.44,18.48,18.44,18.46,972600.0,14.9072,14.9395,14.9072,14.9234,972600.0
2010-02-24 15:50:00,18.47,18.5,18.46,18.5,1631000.0,14.9315,14.9557,14.9234,14.9557,1631000.0
2010-02-25 09:30:00,18.28,18.3,18.17,18.28,1536600.0,14.7779,14.794,14.6889,14.7779,1536600.0
2010-02-25 09:40:00,18.27,18.32,18.24,18.25,794200.0,14.7698,14.8102,14.7455,14.7536,794200.0
2010-02-25 09:50:00,18.25,18.31,18.25,18.29,376200.0,14.7536,14.8021,14.7536,14.7859,376200.0
2010-02-25 10:00:00,18.3,18.3,18.25,18.28,477200.0,14.794,14.794,14.7536,14.7779,477200.0
2010-02-25 10:10:00,18.29,18.32,18.28,18.29,476800.0,14.7859,14.8102,14.7779,14.7859,476800.0
2010-02-25 10:20:00,18.29,18.31,18.27,18.3,401800.0,14.7859,14.8021,14.7698,14.794,401800.0
2010-02-25 10:30:00,18.3,18.31,18.29,18.3,834400.0,14.794,14.8021,14.7859,14.794,834400.0
2010-02-25 10:40:00,18.3,18.31,18.28,18.29,482400.0,14.794,14.8021,14.7779,14.7859,482400.0
2010-02-25 10:50:00,18.29,18.3,18.27,18.27,201800.0,14.7859,14.794,14.7698,14.7698,201800.0
2010-02-25 11:00:00,18.26,18.3,18.25,18.3,180200.0,14.7617,14.794,14.7536,14.794,180200.0
2010-02-25 11:10:00,18.3,18.31,18.27,18.29,173200.0,14.794,14.8021,14.7698,14.7859,173200.0
2010-02-25 11:20:00,18.29,18.32,18.27,18.31,248200.0,14.7859,14.8102,14.7698,14.8021,248200.0
2010-02-25 11:30:00,18.31,18.31,18.28,18.29,278200.0,14.8021,14.8021,14.7779,14.7859,278200.0
2010-02-25 11:40:00,18.29,18.32,18.29,18.31,157800.0,14.7859,14.8102,14.7859,14.8021,157800.0
2010-02-25 11:50:00,18.31,18.31,18.28,18.31,628200.0,14.8021,14.8021,14.7779,14.8021,628200.0
2010-02-25 12:00:00,18.31,18.33,18.3,18.32,311000.0,14.8021,14.8183,14.794,14.8102,311000.0
2010-02-25 12:10:00,18.32,18.33,18.31,18.32,138200.0,14.8102,14.8183,14.8021,14.8102,138200.0
2010-02-25 12:20:00,18.31,18.33,18.31,18.33,172400.0,14.8021,14.8183,14.8021,14.8183,172400.0
2010-02-25 12:30:00,18.34,18.36,18.33,18.35,162000.0,14.8264,14.8425,14.8183,14.8345,162000.0
2010-02-25 12:40:00,18.35,18.37,18.35,18.36,314000.0,14.8345,14.8506,14.8345,14.8425,314000.0
2010-02-25 12:50:00,18.36,18.38,18.36,18.36,128800.0,14.8425,14.8587,14.8425,14.8425,128800.0
2010-02-25 13:00:00,18.37,18.39,18.36,18.36,204800.0,14.8506,14.8668,14.8425,14.8425,204800.0
2010-02-25 13:10:00,18.36,18.38,18.36,18.38,139800.0,14.8425,14.8587,14.8425,14.8587,139800.0
2010-02-25 13:20:00,18.38,18.4,18.38,18.38,136000.0,14.8587,14.8749,14.8587,14.8587,136000.0
2010-02-25 13:30:00,18.38,18.4,18.38,18.4,150000.0,14.8587,14.8749,14.8587,14.8749,150000.0
2010-02-25 13:40:00,18.4,18.47,18.39,18.46,348200.0,14.8749,14.9315,14.8668,14.9234,348200.0
2010-02-25 13:50:00,18.46,18.52,18.46,18.51,1054000.0,14.9234,14.9719,14.9234,14.9638,1054000.0
2010-02-25 14:00:00,18.52,18.55,18.49,18.49,904000.0,14.9719,14.9961,14.9476,14.9476,904000.0
2010-02-25 14:10:00,18.49,18.5,18.47,18.48,476200.0,14.9476,14.9557,14.9315,14.9395,476200.0
2010-02-25 14:20:00,18.48,18.54,18.48,18.5,388000.0,14.9395,14.9881,14.9395,14.9557,388000.0
2010-02-25 14:30:00,18.5,18.53,18.5,18.52,205000.0,14.9557,14.98,14.9557,14.9719,205000.0
2010-02-25 14:40:00,18.51,18.57,18.5,18.52,339000.0,14.9638,15.0123,14.9557,14.9719,339000.0
2010-02-25 14:50:00,18.52,18.56,18.52,18.55,218200.0,14.9719,15.0042,14.9719,14.9961,218200.0
2010-02-25 15:00:00,18.55,18.61,18.53,18.6,1047800.0,14.9961,15.0446,14.98,15.0366,1047800.0
2010-02-25 15:10:00,18.6,18.61,18.59,18.59,702000.0,15.0366,15.0446,15.0285,15.0285,702000.0
2010-02-25 15:20:00,18.59,18.61,18.58,18.61,468800.0,15.0285,15.0446,15.0204,15.0446,468800.0
2010-02-25 15:30:00,18.61,18.65,18.6,18.62,1181800.0,15.0446,15.077,15.0366,15.0527,1181800.0
2010-02-25 15:40:00,18.63,18.67,18.62,18.63,1098400.0,15.0608,15.0931,15.0527,15.0608,1098400.0
2010-02-25 15:50:00,18.64,18.65,18.61,18.65,1826200.0,15.0689,15.077,15.0446,15.077,1826200.0
2010-02-26 09:30:00,18.66,18.66,18.57,18.59,412000.0,15.0851,15.0851,15.0123,15.0285,412000.0
2010-02-26 09:40:00,18.58,18.6,18.52,18.6,1285400.0,15.0204,15.0366,14.9719,15.0366,1285400.0
2010-02-26 09:50:00,18.6,18.63,18.57,18.6,369000.0,15.0366,15.0608,15.0123,15.0366,369000.0
2010-02-26 10:00:00,18.59,18.64,18.51,18.55,952000.0,15.0285,15.0689,14.9638,14.9961,952000.0
2010-02-26 10:10:00,18.55,18.64,18.54,18.64,633000.0,14.9961,15.0689,14.9881,15.0689,633000.0
2010-02-26 10:20:00,18.64,18.66,18.62,18.65,602400.0,15.0689,15.0851,15.0527,15.077,602400.0
2010-02-26 10:30:00,18.65,18.71,18.63,18.69,656600.0,15.077,15.1255,15.0608,15.1093,656600.0
2010-02-26 10:40:00,18.69,18.7,18.66,18.66,244400.0,15.1093,15.1174,15.0851,15.0851,244400.0
2010-02-26 10:50:00,18.66,18.68,18.65,18.67,301800.0,15.0851,15.1012,15.077,15.0931,301800.0
2010-02-26 11:00:00,18.67,18.7,18.66,18.7,154400.0,15.0931,15.1174,15.0851,15.1174,154400.0
2010-02-26 11:10:00,18.7,18.71,18.67,18.67,142200.0,15.1174,15.1255,15.0931,15.0931,142200.0
2010-02-26 11:20:00,18.66,18.68,18.66,18.67,113200.0,15.0851,15.1012,15.0851,15.0931,113200.0
2010-02-26 11:30:00,18.66,18.71,18.66,18.71,141000.0,15.0851,15.1255,15.0851,15.1255,141000.0
2010-02-26 11:40:00,18.71,18.71,18.68,18.68,455200.0,15.1255,15.1255,15.1012,15.1012,455200.0
2010-02-26 11:50:00,18.68,18.68,18.67,18.68,120200.0,15.1012,15.1012,15.0931,15.1012,120200.0
2010-02-26 12:00:00,18.68,18.69,18.65,18.65,102000.0,15.1012,15.1093,15.077,15.077,102000.0
2010-02-26 12:10:00,18.65,18.66,18.64,18.66,51200.0,15.077,15.0851,15.0689,15.0851,51200.0
2010-02-26 12:20:00,18.66,18.66,18.64,18.65,263400.0,15.0851,15.0851,15.0689,15.077,263400.0
2010-02-26 12:30:00,18.65,18.67,18.63,18.66,190800.0,15.077,15.0931,15.0608,15.0851,190800.0
2010-02-26 12:40:00,18.66,18.68,18.66,18.66,132600.0,15.0851,15.1012,15.0851,15.0851,132600.0
2010-02-26 12:50:00,18.66,18.67,18.62,18.67,396400.0,15.0851,15.0931,15.0527,15.0931,396400.0
2010-02-26 13:00:00,18.67,18.68,18.66,18.66,148200.0,15.0931,15.1012,15.0851,15.0851,148200.0
2010-02-26 13:10:00,18.66,18.66,18.65,18.66,47400.0,15.0851,15.0851,15.077,15.0851,47400.0
2010-02-26 13:20:00,18.66,18.69,18.66,18.69,82800.0,15.0851,15.1093,15.0851,15.1093,82800.0
2010-02-26 13:30:00,18.68,18.7,18.67,18.68,257200.0,15.1012,15.1174,15.0931,15.1012,257200.0
2010-02-26 13:40:00,18.68,18.68,18.68,18.68,42000.0,15.1012,15.1012,15.1012,15.1012,42000.0
2010-02-26 13:50:00,18.67,18.7,18.67,18.69,238600.0,15.0931,15.1174,15.0931,15.1093,238600.0
2010-02-26 14:00:00,18.68,18.69,18.67,18.67,38200.0,15.1012,15.1093,15.0931,15.0931,38200.0
2010-02-26 14:10:00,18.68,18.68,18.67,18.68,111200.0,15.1012,15.1012,15.0931,15.1012,111200.0
2010-02-26 14:20:00,18.67,18.68,18.66,18.68,105600.0,15.0931,15.1012,15.0851,15.1012,105600.0
2010-02-26 14:30:00,18.68,18.68,18.67,18.67,64200.0,15.1012,15.1012,15.0931,15.0931,64200.0
2010-02-26 14:40:00,18.67,18.68,18.66,18.68,29600.0,15.0931,15.1012,15.0851,15.1012,29600.0
2010-02-26 14:50:00,18.68,18.68,18.67,18.68,156200.0,15.1012,15.1012,15.0931,15.1012,156200.0
2010-02-26 15:00:00,18.68,18.68,18.66,18.67,97800.0,15.1012,15.1012,15.0851,15.0931,97800.0
2010-02-26 15:10:00,18.67,18.69,18.66,18.68,313800.0,15.0931,15.1093,15.0851,15.1012,313800.0
2010-02-26 15:20:00,18.68,18.69,18.67,18.68,143400.0,15.1012,15.1093,15.0931,15.1012,143400.0
2010-02-26 15:30:00,18.67,18.68,18.65,18.68,243600.0,15.0931,15.1012,15.077,15.1012,243600.0
2010-02-26 15:40:00,18.68,18.68,18.66,18.67,336800.0,15.1012,15.1012,15.0851,15.0931,336800.0
2010-02-26 15:50:00,18.66,18.68,18.65,18.65,925400.0,15.0851,15.1012,15.077,15.077,925400.0
2010-03-01 09:30:00,18.75,18.77,18.61,18.64,2087400.0,15.1578,15.174,15.0446,15.0689,2087400.0
2010-03-01 09:40:00,18.64,18.76,18.64,18.71,1202200.0,15.0689,15.1659,15.0689,15.1255,1202200.0
2010-03-01 09:50:00,18.71,18.71,18.65,18.7,876400.0,15.1255,15.1255,15.077,15.1174,876400.0
2010-03-01 10:00:00,18.69,18.81,18.66,18.8,722200.0,15.1093,15.2063,15.0851,15.1982,722200.0
2010-03-01 10:10:00,18.8,18.87,18.8,18.84,1755000.0,15.1982,15.2548,15.1982,15.2306,1755000.0
2010-03-01 10:20:00,18.84,18.85,18.8,18.81,463400.0,15.2306,15.2387,15.1982,15.2063,463400.0
2010-03-01 10:30:00,18.82,18.82,18.79,18.82,248800.0,15.2144,15.2144,15.1902,15.2144,248800.0
2010-03-01 10:40:00,18.82,18.84,18.82,18.83,401600.0,15.2144,15.2306,15.2144,15.2225,401600.0
2010-03-01 10:50:00,18.83,18.88,18.83,18.87,496400.0,15.2225,15.2629,15.2225,15.2548,496400.0
2010-03-01 11:00:00,18.87,18.93,18.86,18.93,525000.0,15.2548,15.3033,15.2467,15.3033,525000.0
2010-03-01 11:10:00,18.93,18.94,18.91,18.91,895000.0,15.3033,15.3114,15.2872,15.2872,895000.0
2010-03-01 11:20:00,18.91,18.92,18.9,18.9,177000.0,15.2872,15.2953,15.2791,15.2791,177000.0
2010-03-01 11:30:00,18.9,18.91,18.89,18.89,288800.0,15.2791,15.2872,15.271,15.271,288800.0
2010-03-01 11:40:00,18.89,18.89,18.87,18.89,203400.0,15.271,15.271,15.2548,15.271,203400.0
2010-03-01 11:50:00,18.89,18.91,18.89,18.91,161600.0,15.271,15.2872,15.271,15.2872,161600.0
2010-03-01 12:00:00,18.91,18.99,18.91,18.96,1032800.0,15.2872,15.3518,15.2872,15.3276,1032800.0
2010-03-01 12:10:00,18.96,18.96,18.93,18.94,184000.0,15.3276,15.3276,15.3033,15.3114,184000.0
2010-03-01 12:20:00,18.95,18.95,18.93,18.93,121600.0,15.3195,15.3195,15.3033,15.3033,121600.0
2010-03-01 12:30:00,18.94,18.95,18.93,18.93,326400.0,15.3114,15.3195,15.3033,15.3033,326400.0
2010-03-01 12:40:00,18.94,18.95,18.93,18.95,285800.0,15.3114,15.3195,15.3033,15.3195,285800.0
2010-03-01 12:50:00,18.95,18.95,18.93,18.93,294800.0,15.3195,15.3195,15.3033,15.3033,294800.0
2010-03-01 13:00:00,18.94,18.95,18.92,18.94,158400.0,15.3114,15.3195,15.2953,15.3114,158400.0
2010-03-01 13:10:00,18.94,18.96,18.93,18.95,156600.0,15.3114,15.3276,15.3033,15.3195,156600.0
2010-03-01 13:20:00,18.95,18.95,18.93,18.95,159200.0,15.3195,15.3195,15.3033,15.3195,159200.0
2010-03-01 13:30:00,18.96,18.98,18.96,18.98,463800.0,15.3276,15.3438,15.3276,15.3438,463800.0
2010-03-01 13:40:00,18.98,19.01,18.98,19.01,1234200.0,15.3438,15.368,15.3438,15.368,1234200.0
2010-03-01 13:50:00,19.01,19.02,18.99,19.0,322000.0,15.368,15.3761,15.3518,15.3599,322000.0
2010-03-01 14:00:00,18.99,19.0,18.99,19.0,56000.0,15.3518,15.3599,15.3518,15.3599,56000.0
2010-03-01 14:10:00,19.0,19.03,19.0,19.02,294800.0,15.3599,15.3842,15.3599,15.3761,294800.0
2010-03-01 14:20:00,19.02,19.02,19.0,19.02,274200.0,15.3761,15.3761,15.3599,15.3761,274200.0
2010-03-01 14:30:00,19.02,19.03,19.0,19.0,287200.0,15.3761,15.3842,15.3599,15.3599,287200.0
2010-03-01 14:40:00,19.0,19.01,19.0,19.0,135200.0,15.3599,15.368,15.3599,15.3599,135200.0
2010-03-01 14:50:00,19.0,19.0,18.98,18.99,533600.0,15.3599,15.3599,15.3438,15.3518,533600.0
2010-03-01 15:00:00,18.99,19.0,18.95,18.95,747200.0,15.3518,15.3599,15.3195,15.3195,747200.0
2010-03-01 15:10:00,18.95,18.96,18.94,18.96,1756000.0,15.3195,15.3276,15.3114,15.3276,1756000.0
2010-03-01 15:20:00,18.96,18.99,18.96,18.98,207400.0,15.3276,15.3518,15.3276,15.3438,207400.0
2010-03-01 15:30:00,18.98,19.0,18.98,19.0,206400.0,15.3438,15.3599,15.3438,15.3599,206400.0
2010-03-01 15:40:00,19.0,19.0,18.98,18.99,1063200.0,15.3599,15.3599,15.3438,15.3518,1063200.0
2010-03-01 15:50:00,18.99,19.02,18.99,19.02,1853800.0,15.3518,15.3761,15.3518,15.3761,1853800.0
2010-03-02 09:30:00,19.15,19.15,19.02,19.03,1430200.0,15.4812,15.4812,15.3761,15.3842,1430200.0
2010-03-02 09:40:00,19.03,19.07,19.02,19.06,895400.0,15.3842,15.4165,15.3761,15.4084,895400.0
2010-03-02 09:50:00,19.06,19.09,19.05,19.07,968400.0,15.4084,15.4327,15.4003,15.4165,968400.0
2010-03-02 10:00:00,19.06,19.07,19.0,19.0,319000.0,15.4084,15.4165,15.3599,15.3599,319000.0
2010-03-02 10:10:00,19.0,19.01,18.98,19.0,673200.0,15.3599,15.368,15.3438,15.3599,673200.0
2010-03-02 10:20:00,19.0,19.02,19.0,19.01,284200.0,15.3599,15.3761,15.3599,15.368,284200.0
2010-03-02 10:30:00,19.01,19.05,19.0,19.05,478800.0,15.368,15.4003,15.3599,15.4003,478800.0
2010-03-02 10:40:00,19.05,19.13,19.04,19.05,4397200.0,15.4003,15.465,15.3923,15.4003,4397200.0
2010-03-02 10:50:00,19.05,19.08,19.03,19.05,370800.0,15.4003,15.4246,15.3842,15.4003,370800.0
2010-03-02 11:00:00,19.05,19.08,19.05,19.08,441600.0,15.4003,15.4246,15.4003,15.4246,441600.0
2010-03-02 11:10:00,19.08,19.09,19.08,19.08,401800.0,15.4246,15.4327,15.4246,15.4246,401800.0
2010-03-02 11:20:00,19.08,19.09,19.07,19.09,266000.0,15.4246,15.4327,15.4165,15.4327,266000.0
2010-03-02 11:30:00,19.09,19.09,19.06,19.07,277200.0,15.4327,15.4327,15.4084,15.4165,277200.0
2010-03-02 11:40:00,19.07,19.08,19.07,19.08,258200.0,15.4165,15.4246,15.4165,15.4246,258200.0
2010-03-02 11:50:00,19.08,19.09,19.07,19.08,229200.0,15.4246,15.4327,15.4165,15.4246,229200.0
2010-03-02 12:00:00,19.08,19.08,19.07,19.07,305000.0,15.4246,15.4246,15.4165,15.4165,305000.0
2010-03-02 12:10:00,19.07,19.07,19.04,19.05,560600.0,15.4165,15.4165,15.3923,15.4003,560600.0
2010-03-02 12:20:00,19.06,19.07,19.05,19.06,543400.0,15.4084,15.4165,15.4003,15.4084,543400.0
2010-03-02 12:30:00,19.07,19.07,19.03,19.05,684600.0,15.4165,15.4165,15.3842,15.4003,684600.0
2010-03-02 12:40:00,19.05,19.06,19.03,19.05,236000.0,15.4003,15.4084,15.3842,15.4003,236000.0
2010-03-02 12:50:00,19.05,19.06,19.04,19.05,189000.0,15.4003,15.4084,15.3923,15.4003,189000.0
2010-03-02 13:00:00,19.05,19.06,19.04,19.05,129000.0,15.4003,15.4084,15.3923,15.4003,129000.0
2010-03-02 13:10:00,19.04,19.06,19.04,19.05,203600.0,15.3923,15.4084,15.3923,15.4003,203600.0
2010-03-02 13:20:00,19.04,19.05,19.03,19.03,235400.0,15.3923,15.4003,15.3842,15.3842,235400.0
2010-03-02 13:30:00,19.04,19.04,19.03,19.03,96800.0,15.3923,15.3923,15.3842,15.3842,96800.0
2010-03-02 13:40:00,19.03,19.09,19.02,19.08,1740600.0,15.3842,15.4327,15.3761,15.4246,1740600.0
2010-03-02 13:50:00,19.08,19.11,19.07,19.09,534200.0,15.4246,15.4488,15.4165,15.4327,534200.0
2010-03-02 14:00:00,19.1,19.15,19.08,19.12,3909600.0,15.4408,15.4812,15.4246,15.4569,3909600.0
2010-03-02 14:10:00,19.12,19.12,19.1,19.11,300000.0,15.4569,15.4569,15.4408,15.4488,300000.0
2010-03-02 14:20:00,19.11,19.11,19.07,19.08,248200.0,15.4488,15.4488,15.4165,15.4246,248200.0
2010-03-02 14:30:00,19.07,19.09,19.06,19.09,589200.0,15.4165,15.4327,15.4084,15.4327,589200.0
2010-03-02 14:40:00,19.09,19.1,19.07,19.08,140600.0,15.4327,15.4408,15.4165,15.4246,140600.0
2010-03-02 14:50:00,19.08,19.08,19.04,19.05,342200.0,15.4246,15.4246,15.3923,15.4003,342200.0
2010-03-02 15:00:00,19.05,19.08,19.05,19.08,356600.0,15.4003,15.4246,15.4003,15.4246,356600.0
2010-03-02 15:10:00,19.08,19.08,19.06,19.07,964000.0,15.4246,15.4246,15.4084,15.4165,964000.0
2010-03-02 15:20:00,19.07,19.07,19.03,19.03,266600.0,15.4165,15.4165,15.3842,15.3842,266600.0
2010-03-02 15:30:00,19.03,19.05,19.02,19.02,825200.0,15.3842,15.4003,15.3761,15.3761,825200.0
2010-03-02 15:40:00,19.02,19.02,18.98,19.01,1021800.0,15.3761,15.3761,15.3438,15.368,1021800.0
2010-03-02 15:50:00,19.01,19.02,19.0,19.01,2012000.0,15.368,15.3761,15.3599,15.368,2012000.0
2010-03-03 09:30:00,18.98,19.06,18.96,19.03,535200.0,15.3438,15.4084,15.3276,15.3842,535200.0
2010-03-03 09:40:00,19.03,19.07,18.98,19.07,1338200.0,15.3842,15.4165,15.3438,15.4165,1338200.0
2010-03-03 09:50:00,19.06,19.1,19.06,19.08,781000.0,15.4084,15.4408,15.4084,15.4246,781000.0
2010-03-03 10:00:00,19.09,19.12,19.06,19.07,921800.0,15.4327,15.4569,15.4084,15.4165,921800.0
2010-03-03 10:10:00,19.07,19.09,19.06,19.09,871400.0,15.4165,15.4327,15.4084,15.4327,871400.0
2010-03-03 10:20:00,19.09,19.1,19.08,19.09,210200.0,15.4327,15.4408,15.4246,15.4327,210200.0
2010-03-03 10:30:00,19.09,19.12,19.08,19.11,366200.0,15.4327,15.4569,15.4246,15.4488,366200.0
2010-03-03 10:40:00,19.11,19.11,19.08,19.11,523200.0,15.4488,15.4488,15.4246,15.4488,523200.0
2010-03-03 10:50:00,19.11,19.17,19.1,19.14,971000.0,15.4488,15.4974,15.4408,15.4731,971000.0
2010-03-03 11:00:00,19.14,19.2,19.13,19.18,579200.0,15.4731,15.5216,15.465,15.5054,579200.0
2010-03-03 11:10:00,19.18,19.2,19.18,19.18,469000.0,15.5054,15.5216,15.5054,15.5054,469000.0
2010-03-03 11:20:00,19.18,19.2,19.17,19.2,222000.0,15.5054,15.5216,15.4974,15.5216,222000.0
2010-03-03 11:30:00,19.2,19.24,19.2,19.2,3490600.0,15.5216,15.5539,15.5216,15.5216,3490600.0
2010-03-03 11:40:00,19.2,19.2,19.18,19.2,445600.0,15.5216,15.5216,15.5054,15.5216,445600.0
2010-03-03 11:50:00,19.2,19.2,19.17,19.17,97400.0,15.5216,15.5216,15.4974,15.4974,97400.0
2010-03-03 12:00:00,19.17,19.17,19.14,19.15,316200.0,15.4974,15.4974,15.4731,15.4812,316200.0
2010-03-03 12:10:00,19.15,19.15,19.13,19.14,225200.0,15.4812,15.4812,15.465,15.4731,225200.0
2010-03-03 12:20:00,19.14,19.14,19.13,19.14,185000.0,15.4731,15.4731,15.465,15.4731,185000.0
2010-03-03 12:30:00,19.14,19.14,19.1,19.1,246600.0,15.4731,15.4731,15.4408,15.4408,246600.0
2010-03-03 12:40:00,19.11,19.11,19.09,19.1,160800.0,15.4488,15.4488,15.4327,15.4408,160800.0
2010-03-03 12:50:00,19.1,19.1,19.09,19.09,165400.0,15.4408,15.4408,15.4327,15.4327,165400.0
2010-03-03 13:00:00,19.09,19.11,19.09,19.09,238600.0,15.4327,15.4488,15.4327,15.4327,238600.0
2010-03-03 13:10:00,19.09,19.11,19.08,19.11,185000.0,15.4327,15.4488,15.4246,15.4488,185000.0
2010-03-03 13:20:00,19.11,19.11,19.09,19.09,212000.0,15.4488,15.4488,15.4327,15.4327,212000.0
2010-03-03 13:30:00,19.09,19.13,19.08,19.1,3314400.0,15.4327,15.465,15.4246,15.4408,3314400.0
2010-03-03 13:40:00,19.1,19.11,19.1,19.11,196000.0,15.4408,15.4488,15.4408,15.4488,196000.0
2010-03-03 13:50:00,19.11,19.12,19.1,19.11,129000.0,15.4488,15.4569,15.4408,15.4488,129000.0
2010-03-03 14:00:00,19.12,19.13,19.1,19.1,202000.0,15.4569,15.465,15.4408,15.4408,202000.0
2010-03-03 14:10:00,19.1,19.11,19.08,19.08,303600.0,15.4408,15.4488,15.4246,15.4246,303600.0
2010-03-03 14:20:00,19.08,19.09,19.04,19.04,573800.0,15.4246,15.4327,15.3923,15.3923,573800.0
2010-03-03 14:30:00,19.05,19.06,19.02,19.02,217600.0,15.4003,15.4084,15.3761,15.3761,217600.0
2010-03-03 14:40:00,19.02,19.03,18.98,19.0,922600.0,15.3761,15.3842,15.3438,15.3599,922600.0
2010-03-03 14:50:00,19.0,19.02,19.0,19.01,386800.0,15.3599,15.3761,15.3599,15.368,386800.0
2010-03-03 15:00:00,19.0,19.02,19.0,19.02,265600.0,15.3599,15.3761,15.3599,15.3761,265600.0
2010-03-03 15:10:00,19.02,19.02,19.0,19.02,1050600.0,15.3761,15.3761,15.3599,15.3761,1050600.0
2010-03-03 15:20:00,19.01,19.03,19.0,19.03,347800.0,15.368,15.3842,15.3599,15.3842,347800.0
2010-03-03 15:30:00,19.02,19.04,19.02,19.02,237000.0,15.3761,15.3923,15.3761,15.3761,237000.0
2010-03-03 15:40:00,19.02,19.05,19.02,19.04,849000.0,15.3761,15.4003,15.3761,15.3923,849000.0
2010-03-03 15:50:00,19.04,19.05,19.03,19.04,1533000.0,15.3923,15.4003,15.3842,15.3923,1533000.0
2010-03-04 09:30:00,19.19,19.31,19.19,19.29,2062200.0,15.5135,15.6105,15.5135,15.5944,2062200.0
2010-03-04 09:40:00,19.29,19.36,19.28,19.35,3004200.0,15.5944,15.651,15.5863,15.6429,3004200.0
2010-03-04 09:50:00,19.34,19.42,19.34,19.4,1397800.0,15.6348,15.6995,15.6348,15.6833,1397800.0
2010-03-04 10:00:00,19.39,19.41,19.35,19.36,1200000.0,15.6752,15.6914,15.6429,15.651,1200000.0
2010-03-04 10:10:00,19.35,19.38,19.33,19.34,991400.0,15.6429,15.6671,15.6267,15.6348,991400.0
2010-03-04 10:20:00,19.34,19.36,19.33,19.36,727200.0,15.6348,15.651,15.6267,15.651,727200.0
2010-03-04 10:30:00,19.36,19.36,19.29,19.3,695600.0,15.651,15.651,15.5944,15.6024,695600.0
2010-03-04 10:40:00,19.3,19.32,19.27,19.32,823400.0,15.6024,15.6186,15.5782,15.6186,823400.0
2010-03-04 10:50:00,19.32,19.32,19.29,19.3,286600.0,15.6186,15.6186,15.5944,15.6024,286600.0
2010-03-04 11:00:00,19.3,19.32,19.3,19.32,349000.0,15.6024,15.6186,15.6024,15.6186,349000.0
2010-03-04 11:10:00,19.32,19.33,19.31,19.32,292000.0,15.6186,15.6267,15.6105,15.6186,292000.0
2010-03-04 11:20:00,19.32,19.33,19.31,19.32,2018600.0,15.6186,15.6267,15.6105,15.6186,2018600.0
2010-03-04 11:30:00,19.33,19.33,19.31,19.32,614200.0,15.6267,15.6267,15.6105,15.6186,614200.0
2010-03-04 11:40:00,19.32,19.34,19.32,19.33,1356400.0,15.6186,15.6348,15.6186,15.6267,1356400.0
2010-03-04 11:50:00,19.33,19.35,19.33,19.34,484200.0,15.6267,15.6429,15.6267,15.6348,484200.0
2010-03-04 12:00:00,19.34,19.34,19.3,19.32,380000.0,15.6348,15.6348,15.6024,15.6186,380000.0
2010-03-04 12:10:00,19.32,19.33,19.32,19.33,91600.0,15.6186,15.6267,15.6186,15.6267,91600.0
2010-03-04 12:20:00,19.34,19.34,19.33,19.34,256800.0,15.6348,15.6348,15.6267,15.6348,256800.0
2010-03-04 12:30:00,19.34,19.35,19.32,19.32,246400.0,15.6348,15.6429,15.6186,15.6186,246400.0
2010-03-04 12:40:00,19.32,19.33,19.31,19.33,101400.0,15.6186,15.6267,15.6105,15.6267,101400.0
2010-03-04 12:50:00,19.33,19.34,19.32,19.32,121000.0,15.6267,15.6348,15.6186,15.6186,121000.0
2010-03-04 13:00:00,19.32,19.34,19.32,19.34,157200.0,15.6186,15.6348,15.6186,15.6348,157200.0
2010-03-04 13:10:00,19.34,19.35,19.33,19.34,511400.0,15.6348,15.6429,15.6267,15.6348,511400.0
2010-03-04 13:20:00,19.34,19.34,19.32,19.33,177800.0,15.6348,15.6348,15.6186,15.6267,177800.0
2010-03-04 13:30:00,19.32,19.33,19.31,19.33,332400.0,15.6186,15.6267,15.6105,15.6267,332400.0
2010-03-04 13:40:00,19.33,19.33,19.31,19.33,348400.0,15.6267,15.6267,15.6105,15.6267,348400.0
2010-03-04 13:50:00,19.33,19.39,19.33,19.38,1296600.0,15.6267,15.6752,15.6267,15.6671,1296600.0
2010-03-04 14:00:00,19.38,19.38,19.36,19.38,263200.0,15.6671,15.6671,15.651,15.6671,263200.0
2010-03-04 14:10:00,19.38,19.38,19.36,19.38,215400.0,15.6671,15.6671,15.651,15.6671,215400.0
2010-03-04 14:20:00,19.38,19.39,19.37,19.39,668800.0,15.6671,15.6752,15.659,15.6752,668800.0
2010-03-04 14:30:00,19.38,19.4,19.37,19.4,674400.0,15.6671,15.6833,15.659,15.6833,674400.0
2010-03-04 14:40:00,19.4,19.41,19.4,19.41,236800.0,15.6833,15.6914,15.6833,15.6914,236800.0
2010-03-04 14:50:00,19.41,19.41,19.4,19.4,386600.0,15.6914,15.6914,15.6833,15.6833,386600.0
2010-03-04 15:00:00,19.4,19.4,19.38,19.39,566000.0,15.6833,15.6833,15.6671,15.6752,566000.0
2010-03-04 15:10:00,19.39,19.4,19.38,19.4,215400.0,15.6752,15.6833,15.6671,15.6833,215400.0
2010-03-04 15:20:00,19.4,19.42,19.39,19.42,342800.0,15.6833,15.6995,15.6752,15.6995,342800.0
2010-03-04 15:30:00,19.42,19.43,19.39,19.43,1261600.0,15.6995,15.7075,15.6752,15.7075,1261600.0
2010-03-04 15:40:00,19.43,19.45,19.43,19.43,897800.0,15.7075,15.7237,15.7075,15.7075,897800.0
2010-03-04 15:50:00,19.43,19.43,19.41,19.41,2056000.0,15.7075,15.7075,15.6914,15.6914,2056000.0
2010-03-05 09:30:00,19.52,19.54,19.46,19.5,963800.0,15.7803,15.7965,15.7318,15.7641,963800.0
2010-03-05 09:40:00,19.5,19.56,19.5,19.56,1503600.0,15.7641,15.8126,15.7641,15.8126,1503600.0
2010-03-05 09:50:00,19.56,19.59,19.56,19.59,848800.0,15.8126,15.8369,15.8126,15.8369,848800.0
2010-03-05 10:00:00,19.59,19.61,19.57,19.61,1053400.0,15.8369,15.8531,15.8207,15.8531,1053400.0
2010-03-05 10:10:00,19.6,19.65,19.6,19.64,999000.0,15.845,15.8854,15.845,15.8773,999000.0
2010-03-05 10:20:00,19.64,19.68,19.61,19.67,849200.0,15.8773,15.9096,15.8531,15.9016,849200.0
2010-03-05 10:30:00,19.67,19.7,19.67,19.7,868000.0,15.9016,15.9258,15.9016,15.9258,868000.0
2010-03-05 10:40:00,19.69,19.7,19.67,19.68,437000.0,15.9177,15.9258,15.9016,15.9096,437000.0
2010-03-05 10:50:00,19.68,19.69,19.65,19.66,901600.0,15.9096,15.9177,15.8854,15.8935,901600.0
2010-03-05 11:00:00,19.67,19.68,19.67,19.67,705600.0,15.9016,15.9096,15.9016,15.9016,705600.0
2010-03-05 11:10:00,19.68,19.69,19.67,19.68,874200.0,15.9096,15.9177,15.9016,15.9096,874200.0
2010-03-05 11:20:00,19.67,19.68,19.66,19.67,508000.0,15.9016,15.9096,15.8935,15.9016,508000.0
2010-03-05 11:30:00,19.67,19.67,19.64,19.64,579200.0,15.9016,15.9016,15.8773,15.8773,579200.0
2010-03-05 11:40:00,19.64,19.65,19.64,19.65,541400.0,15.8773,15.8854,15.8773,15.8854,541400.0
2010-03-05 11:50:00,19.65,19.65,19.62,19.62,328000.0,15.8854,15.8854,15.8611,15.8611,328000.0
2010-03-05 12:00:00,19.62,19.64,19.61,19.63,192200.0,15.8611,15.8773,15.8531,15.8692,192200.0
2010-03-05 12:10:00,19.63,19.64,19.61,19.63,250000.0,15.8692,15.8773,15.8531,15.8692,250000.0
2010-03-05 12:20:00,19.63,19.64,19.61,19.64,228400.0,15.8692,15.8773,15.8531,15.8773,228400.0
2010-03-05 12:30:00,19.64,19.65,19.63,19.65,365200.0,15.8773,15.8854,15.8692,15.8854,365200.0
2010-03-05 12:40:00,19.65,19.67,19.65,19.65,497600.0,15.8854,15.9016,15.8854,15.8854,497600.0
2010-03-05 12:50:00,19.65,19.67,19.65,19.66,205200.0,15.8854,15.9016,15.8854,15.8935,205200.0
2010-03-05 13:00:00,19.67,19.67,19.65,19.66,359400.0,15.9016,15.9016,15.8854,15.8935,359400.0
2010-03-05 13:10:00,19.66,19.67,19.66,19.66,311400.0,15.8935,15.9016,15.8935,15.8935,311400.0
2010-03-05 13:20:00,19.66,19.66,19.64,19.65,383400.0,15.8935,15.8935,15.8773,15.8854,383400.0
2010-03-05 13:30:00,19.65,19.66,19.64,19.65,405000.0,15.8854,15.8935,15.8773,15.8854,405000.0
2010-03-05 13:40:00,19.65,19.67,19.65,19.67,257200.0,15.8854,15.9016,15.8854,15.9016,257200.0
2010-03-05 13:50:00,19.67,19.67,19.66,19.66,272800.0,15.9016,15.9016,15.8935,15.8935,272800.0
2010-03-05 14:00:00,19.67,19.67,19.66,19.67,283800.0,15.9016,15.9016,15.8935,15.9016,283800.0
2010-03-05 14:10:00,19.66,19.67,19.65,19.65,266200.0,15.8935,15.9016,15.8854,15.8854,266200.0
2010-03-05 14:20:00,19.65,19.66,19.65,19.66,135000.0,15.8854,15.8935,15.8854,15.8935,135000.0
2010-03-05 14:30:00,19.66,19.67,19.65,19.67,525400.0,15.8935,15.9016,15.8854,15.9016,525400.0
2010-03-05 14:40:00,19.67,19.71,19.67,19.71,1076400.0,15.9016,15.9339,15.9016,15.9339,1076400.0
2010-03-05 14:50:00,19.7,19.71,19.69,19.7,583600.0,15.9258,15.9339,15.9177,15.9258,583600.0
2010-03-05 15:00:00,19.7,19.74,19.7,19.73,922200.0,15.9258,15.9582,15.9258,15.9501,922200.0
2010-03-05 15:10:00,19.73,19.73,19.7,19.71,942600.0,15.9501,15.9501,15.9258,15.9339,942600.0
2010-03-05 15:20:00,19.71,19.72,19.68,19.69,754200.0,15.9339,15.942,15.9096,15.9177,754200.0
2010-03-05 15:30:00,19.7,19.72,19.69,19.71,936600.0,15.9258,15.942,15.9177,15.9339,936600.0
2010-03-05 15:40:00,19.71,19.71,19.68,19.69,750400.0,15.9339,15.9339,15.9096,15.9177,750400.0
2010-03-05 15:50:00,19.7,19.71,19.68,19.71,1796000.0,15.9258,15.9339,15.9096,15.9339,1796000.0
2010-03-08 09:30:00,19.74,19.83,19.71,19.82,1001800.0,15.9582,16.0309,15.9339,16.0228,1001800.0
2010-03-08 09:40:00,19.82,19.84,19.76,19.76,1018000.0,16.0228,16.039,15.9743,15.9743,1018000.0
2010-03-08 09:50:00,19.77,19.82,19.75,19.78,843400.0,15.9824,16.0228,15.9662,15.9905,843400.0
2010-03-08 10:00:00,19.78,19.8,19.78,19.79,471000.0,15.9905,16.0067,15.9905,15.9986,471000.0
2010-03-08 10:10:00,19.79,19.84,19.78,19.83,647000.0,15.9986,16.039,15.9905,16.0309,647000.0
2010-03-08 10:20:00,19.83,19.83,19.79,19.79,1032400.0,16.0309,16.0309,15.9986,15.9986,1032400.0
2010-03-08 10:30:00,19.79,19.8,19.75,19.78,447000.0,15.9986,16.0067,15.9662,15.9905,447000.0
2010-03-08 10:40:00,19.78,19.79,19.75,19.78,277200.0,15.9905,15.9986,15.9662,15.9905,277200.0
2010-03-08 10:50:00,19.78,19.81,19.78,19.8,423000.0,15.9905,16.0147,15.9905,16.0067,423000.0
2010-03-08 11:00:00,19.8,19.81,19.79,19.81,193200.0,16.0067,16.0147,15.9986,16.0147,193200.0
2010-03-08 11:10:00,19.8,19.81,19.79,19.79,154400.0,16.0067,16.0147,15.9986,15.9986,154400.0
2010-03-08 11:20:00,19.79,19.8,19.76,19.76,269000.0,15.9986,16.0067,15.9743,15.9743,269000.0
2010-03-08 11:30:00,19.77,19.77,19.74,19.76,469800.0,15.9824,15.9824,15.9582,15.9743,469800.0
2010-03-08 11:40:00,19.76,19.78,19.76,19.76,65800.0,15.9743,15.9905,15.9743,15.9743,65800.0
2010-03-08 11:50:00,19.76,19.77,19.75,19.77,254600.0,15.9743,15.9824,15.9662,15.9824,254600.0
2010-03-08 12:00:00,19.77,19.78,19.75,19.77,511800.0,15.9824,15.9905,15.9662,15.9824,511800.0
2010-03-08 12:10:00,19.76,19.78,19.76,19.78,432400.0,15.9743,15.9905,15.9743,15.9905,432400.0
2010-03-08 12:20:00,19.78,19.79,19.77,19.78,105800.0,15.9905,15.9986,15.9824,15.9905,105800.0
2010-03-08 12:30:00,19.79,19.79,19.78,19.78,84200.0,15.9986,15.9986,15.9905,15.9905,84200.0
2010-03-08 12:40:00,19.78,19.78,19.75,19.78,107400.0,15.9905,15.9905,15.9662,15.9905,107400.0
2010-03-08 12:50:00,19.78,19.8,19.78,19.8,230800.0,15.9905,16.0067,15.9905,16.0067,230800.0
2010-03-08 13:00:00,19.8,19.82,19.8,19.81,480600.0,16.0067,16.0228,16.0067,16.0147,480600.0
2010-03-08 13:10:00,19.81,19.81,19.79,19.79,417600.0,16.0147,16.0147,15.9986,15.9986,417600.0
2010-03-08 13:20:00,19.79,19.81,19.78,19.81,431200.0,15.9986,16.0147,15.9905,16.0147,431200.0
2010-03-08 13:30:00,19.81,19.83,19.81,19.83,481200.0,16.0147,16.0309,16.0147,16.0309,481200.0
2010-03-08 13:40:00,19.83,19.84,19.83,19.83,746800.0,16.0309,16.039,16.0309,16.0309,746800.0
2010-03-08 13:50:00,19.83,19.84,19.82,19.83,202600.0,16.0309,16.039,16.0228,16.0309,202600.0
2010-03-08 14:00:00,19.83,19.84,19.83,19.83,42200.0,16.0309,16.039,16.0309,16.0309,42200.0
2010-03-08 14:10:00,19.83,19.83,19.81,19.82,123800.0,16.0309,16.0309,16.0147,16.0228,123800.0
2010-03-08 14:20:00,19.81,19.82,19.81,19.82,101000.0,16.0147,16.0228,16.0147,16.0228,101000.0
2010-03-08 14:30:00,19.82,19.84,19.82,19.83,98800.0,16.0228,16.039,16.0228,16.0309,98800.0
2010-03-08 14:40:00,19.83,19.83,19.81,19.82,96400.0,16.0309,16.0309,16.0147,16.0228,96400.0
2010-03-08 14:50:00,19.82,19.82,19.81,19.81,149600.0,16.0228,16.0228,16.0147,16.0147,149600.0
2010-03-08 15:00:00,19.81,19.81,19.8,19.8,241400.0,16.0147,16.0147,16.0067,16.0067,241400.0
2010-03-08 15:10:00,19.8,19.82,19.8,19.81,292000.0,16.0067,16.0228,16.0067,16.0147,292000.0
2010-03-08 15:20:00,19.81,19.83,19.81,19.82,652600.0,16.0147,16.0309,16.0147,16.0228,652600.0
2010-03-08 15:30:00,19.82,19.82,19.81,19.82,206600.0,16.0228,16.0228,16.0147,16.0228,206600.0
2010-03-08 15:40:00,19.82,19.83,19.81,19.83,312000.0,16.0228,16.0309,16.0147,16.0309,312000.0
2010-03-08 15:50:00,19.82,19.83,19.79,19.81,1245800.0,16.0228,16.0309,15.9986,16.0147,1245800.0
2010-03-09 09:30:00,19.71,19.8,19.7,19.79,719800.0,15.9339,16.0067,15.9258,15.9986,719800.0
2010-03-09 09:40:00,19.79,19.84,19.79,19.81,792200.0,15.9986,16.039,15.9986,16.0147,792200.0
2010-03-09 09:50:00,19.81,19.82,19.77,19.79,494400.0,16.0147,16.0228,15.9824,15.9986,494400.0
2010-03-09 10:00:00,19.79,19.81,19.77,19.8,310600.0,15.9986,16.0147,15.9824,16.0067,310600.0
2010-03-09 10:10:00,19.79,19.83,19.79,19.82,692600.0,15.9986,16.0309,15.9986,16.0228,692600.0
2010-03-09 10:20:00,19.82,19.83,19.81,19.81,791400.0,16.0228,16.0309,16.0147,16.0147,791400.0
2010-03-09 10:30:00,19.81,19.86,19.81,19.84,803400.0,16.0147,16.0552,16.0147,16.039,803400.0
2010-03-09 10:40:00,19.84,19.86,19.84,19.85,410000.0,16.039,16.0552,16.039,16.0471,410000.0
2010-03-09 10:50:00,19.86,19.89,19.85,19.87,569600.0,16.0552,16.0794,16.0471,16.0632,569600.0
2010-03-09 11:00:00,19.86,19.86,19.82,19.83,426600.0,16.0552,16.0552,16.0228,16.0309,426600.0
2010-03-09 11:10:00,19.83,19.85,19.82,19.83,312000.0,16.0309,16.0471,16.0228,16.0309,312000.0
2010-03-09 11:20:00,19.84,19.85,19.84,19.85,163800.0,16.039,16.0471,16.039,16.0471,163800.0
2010-03-09 11:30:00,19.85,19.87,19.82,19.82,662400.0,16.0471,16.0632,16.0228,16.0228,662400.0
2010-03-09 11:40:00,19.83,19.84,19.82,19.84,155000.0,16.0309,16.039,16.0228,16.039,155000.0
2010-03-09 11:50:00,19.83,19.86,19.83,19.85,171800.0,16.0309,16.0552,16.0309,16.0471,171800.0
2010-03-09 12:00:00,19.84,19.85,19.83,19.83,106600.0,16.039,16.0471,16.0309,16.0309,106600.0
2010-03-09 12:10:00,19.84,19.86,19.84,19.86,241800.0,16.039,16.0552,16.039,16.0552,241800.0
2010-03-09 12:20:00,19.86,19.88,19.86,19.87,196600.0,16.0552,16.0713,16.0552,16.0632,196600.0
2010-03-09 12:30:00,19.88,19.88,19.86,19.87,182400.0,16.0713,16.0713,16.0552,16.0632,182400.0
2010-03-09 12:40:00,19.88,19.88,19.85,19.86,252400.0,16.0713,16.0713,16.0471,16.0552,252400.0
2010-03-09 12:50:00,19.86,19.89,19.86,19.88,209800.0,16.0552,16.0794,16.0552,16.0713,209800.0
2010-03-09 13:00:00,19.88,19.9,19.85,19.86,983600.0,16.0713,16.0875,16.0471,16.0552,983600.0
2010-03-09 13:10:00,19.86,19.88,19.85,19.87,134000.0,16.0552,16.0713,16.0471,16.0632,134000.0
2010-03-09 13:20:00,19.88,19.88,19.86,19.88,332800.0,16.0713,16.0713,16.0552,16.0713,332800.0
2010-03-09 13:30:00,19.88,19.89,19.86,19.86,221400.0,16.0713,16.0794,16.0552,16.0552,221400.0
2010-03-09 13:40:00,19.86,19.86,19.83,19.85,625800.0,16.0552,16.0552,16.0309,16.0471,625800.0
2010-03-09 13:50:00,19.85,19.85,19.81,19.82,563400.0,16.0471,16.0471,16.0147,16.0228,563400.0
2010-03-09 14:00:00,19.82,19.84,19.81,19.83,162200.0,16.0228,16.039,16.0147,16.0309,162200.0
2010-03-09 14:10:00,19.84,19.85,19.83,19.84,299000.0,16.039,16.0471,16.0309,16.039,299000.0
2010-03-09 14:20:00,19.84,19.86,19.83,19.86,349000.0,16.039,16.0552,16.0309,16.0552,349000.0
2010-03-09 14:30:00,19.86,19.86,19.79,19.81,559800.0,16.0552,16.0552,15.9986,16.0147,559800.0
2010-03-09 14:40:00,19.8,19.81,19.78,19.8,1188600.0,16.0067,16.0147,15.9905,16.0067,1188600.0
2010-03-09 14:50:00,19.8,19.81,19.75,19.76,1106200.0,16.0067,16.0147,15.9662,15.9743,1106200.0
2010-03-09 15:00:00,19.77,19.77,19.75,19.75,199200.0,15.9824,15.9824,15.9662,15.9662,199200.0
2010-03-09 15:10:00,19.75,19.75,19.67,19.67,711400.0,15.9662,15.9662,15.9016,15.9016,711400.0
2010-03-09 15:20:00,19.68,19.68,19.63,19.68,1425000.0,15.9096,15.9096,15.8692,15.9096,1425000.0
2010-03-09 15:30:00,19.68,19.7,19.67,19.69,548600.0,15.9096,15.9258,15.9016,15.9177,548600.0
2010-03-09 15:40:00,19.7,19.72,19.69,19.7,648400.0,15.9258,15.942,15.9177,15.9258,648400.0
2010-03-09 15:50:00,19.7,19.74,19.69,19.72,1375400.0,15.9258,15.9582,15.9177,15.942,1375400.0
2010-03-10 09:30:00,19.75,19.8,19.7,19.76,734200.0,15.9662,16.0067,15.9258,15.9743,734200.0
2010-03-10 09:40:00,19.76,19.83,19.74,19.83,469800.0,15.9743,16.0309,15.9582,16.0309,469800.0
2010-03-10 09:50:00,19.83,19.84,19.78,19.81,412800.0,16.0309,16.039,15.9905,16.0147,412800.0
2010-03-10 10:00:00,19.82,19.86,19.82,19.85,1048600.0,16.0228,16.0552,16.0228,16.0471,1048600.0
2010-03-10 10:10:00,19.85,19.92,19.83,19.84,821400.0,16.0471,16.1037,16.0309,16.039,821400.0
2010-03-10 10:20:00,19.84,19.86,19.83,19.86,148800.0,16.039,16.0552,16.0309,16.0552,148800.0
2010-03-10 10:30:00,19.86,19.9,19.86,19.88,390600.0,16.0552,16.0875,16.0552,16.0713,390600.0
2010-03-10 10:40:00,19.88,19.9,19.88,19.89,425000.0,16.0713,16.0875,16.0713,16.0794,425000.0
2010-03-10 10:50:00,19.89,19.91,19.88,19.89,285800.0,16.0794,16.0956,16.0713,16.0794,285800.0
2010-03-10 11:00:00,19.9,19.94,19.9,19.91,353000.0,16.0875,16.1198,16.0875,16.0956,353000.0
2010-03-10 11:10:00,19.91,19.91,19.88,19.9,474200.0,16.0956,16.0956,16.0713,16.0875,474200.0
2010-03-10 11:20:00,19.91,19.92,19.9,19.91,208000.0,16.0956,16.1037,16.0875,16.0956,208000.0
2010-03-10 11:30:00,19.91,19.92,19.89,19.9,446000.0,16.0956,16.1037,16.0794,16.0875,446000.0
2010-03-10 11:40:00,19.89,19.89,19.86,19.87,477800.0,16.0794,16.0794,16.0552,16.0632,477800.0
2010-03-10 11:50:00,19.86,19.89,19.85,19.88,536800.0,16.0552,16.0794,16.0471,16.0713,536800.0
2010-03-10 12:00:00,19.88,19.9,19.85,19.85,648000.0,16.0713,16.0875,16.0471,16.0471,648000.0
2010-03-10 12:10:00,19.85,19.85,19.78,19.83,1601200.0,16.0471,16.0471,15.9905,16.0309,1601200.0
2010-03-10 12:20:00,19.84,19.85,19.8,19.8,149800.0,16.039,16.0471,16.0067,16.0067,149800.0
2010-03-10 12:30:00,19.8,19.83,19.78,19.83,214800.0,16.0067,16.0309,15.9905,16.0309,214800.0
2010-03-10 12:40:00,19.83,19.84,19.78,19.84,710800.0,16.0309,16.039,15.9905,16.039,710800.0
2010-03-10 12:50:00,19.84,19.86,19.83,19.86,146600.0,16.039,16.0552,16.0309,16.0552,146600.0
2010-03-10 13:00:00,19.86,19.86,19.84,19.84,348400.0,16.0552,16.0552,16.039,16.039,348400.0
2010-03-10 13:10:00,19.84,19.88,19.83,19.87,173800.0,16.039,16.0713,16.0309,16.0632,173800.0
2010-03-10 13:20:00,19.86,19.87,19.84,19.84,119200.0,16.0552,16.0632,16.039,16.039,119200.0
2010-03-10 13:30:00,19.84,19.86,19.84,19.85,127400.0,16.039,16.0552,16.039,16.0471,127400.0
2010-03-10 13:40:00,19.85,19.86,19.84,19.84,408600.0,16.0471,16.0552,16.039,16.039,408600.0
2010-03-10 13:50:00,19.84,19.84,19.81,19.82,341800.0,16.039,16.039,16.0147,16.0228,341800.0
2010-03-10 14:00:00,19.83,19.88,19.83,19.87,159000.0,16.0309,16.0713,16.0309,16.0632,159000.0
2010-03-10 14:10:00,19.88,19.89,19.86,19.89,257000.0,16.0713,16.0794,16.0552,16.0794,257000.0
2010-03-10 14:20:00,19.89,19.9,19.87,19.89,250600.0,16.0794,16.0875,16.0632,16.0794,250600.0
2010-03-10 14:30:00,19.89,19.89,19.87,19.89,386000.0,16.0794,16.0794,16.0632,16.0794,386000.0
2010-03-10 14:40:00,19.89,19.91,19.89,19.91,330600.0,16.0794,16.0956,16.0794,16.0956,330600.0
2010-03-10 14:50:00,19.9,19.9,19.84,19.84,799800.0,16.0875,16.0875,16.039,16.039,799800.0
2010-03-10 15:00:00,19.84,19.89,19.84,19.89,290200.0,16.039,16.0794,16.039,16.0794,290200.0
2010-03-10 15:10:00,19.88,19.91,19.87,19.89,1048600.0,16.0713,16.0956,16.0632,16.0794,1048600.0
2010-03-10 15:20:00,19.89,19.9,19.85,19.85,390600.0,16.0794,16.0875,16.0471,16.0471,390600.0
2010-03-10 15:30:00,19.85,19.86,19.82,19.84,694600.0,16.0471,16.0552,16.0228,16.039,694600.0
2010-03-10 15:40:00,19.84,19.86,19.83,19.86,479000.0,16.039,16.0552,16.0309,16.0552,479000.0
2010-03-10 15:50:00,19.86,19.89,19.86,19.88,1642400.0,16.0552,16.0794,16.0552,16.0713,1642400.0
2010-03-11 09:30:00,19.77,19.84,19.76,19.77,1449000.0,15.9824,16.039,15.9743,15.9824,1449000.0
2010-03-11 09:40:00,19.76,19.79,19.75,19.75,2194600.0,15.9743,15.9986,15.9662,15.9662,2194600.0
2010-03-11 09:50:00,19.75,19.78,19.73,19.77,2102400.0,15.9662,15.9905,15.9501,15.9824,2102400.0
2010-03-11 10:00:00,19.77,19.83,19.77,19.81,1187200.0,15.9824,16.0309,15.9824,16.0147,1187200.0
2010-03-11 10:10:00,19.81,19.82,19.77,19.8,629400.0,16.0147,16.0228,15.9824,16.0067,629400.0
2010-03-11 10:20:00,19.81,19.85,19.8,19.84,607600.0,16.0147,16.0471,16.0067,16.039,607600.0
2010-03-11 10:30:00,19.85,19.88,19.83,19.86,1623400.0,16.0471,16.0713,16.0309,16.0552,1623400.0
2010-03-11 10:40:00,19.86,19.9,19.85,19.9,744000.0,16.0552,16.0875,16.0471,16.0875,744000.0
2010-03-11 10:50:00,19.91,19.93,19.9,19.91,1241000.0,16.0956,16.1118,16.0875,16.0956,1241000.0
2010-03-11 11:00:00,19.92,19.93,19.88,19.9,684800.0,16.1037,16.1118,16.0713,16.0875,684800.0
2010-03-11 11:10:00,19.9,19.9,19.88,19.88,91400.0,16.0875,16.0875,16.0713,16.0713,91400.0
2010-03-11 11:20:00,19.88,19.89,19.86,19.86,483800.0,16.0713,16.0794,16.0552,16.0552,483800.0
2010-03-11 11:30:00,19.85,19.86,19.83,19.83,515000.0,16.0471,16.0552,16.0309,16.0309,515000.0
2010-03-11 11:40:00,19.83,19.87,19.83,19.86,504200.0,16.0309,16.0632,16.0309,16.0552,504200.0
2010-03-11 11:50:00,19.87,19.87,19.86,19.87,218400.0,16.0632,16.0632,16.0552,16.0632,218400.0
2010-03-11 12:00:00,19.88,19.88,19.84,19.85,238400.0,16.0713,16.0713,16.039,16.0471,238400.0
2010-03-11 12:10:00,19.85,19.86,19.82,19.83,703600.0,16.0471,16.0552,16.0228,16.0309,703600.0
2010-03-11 12:20:00,19.83,19.83,19.79,19.79,848400.0,16.0309,16.0309,15.9986,15.9986,848400.0
2010-03-11 12:30:00,19.8,19.84,19.8,19.84,265000.0,16.0067,16.039,16.0067,16.039,265000.0
2010-03-11 12:40:00,19.84,19.85,19.82,19.85,231400.0,16.039,16.0471,16.0228,16.0471,231400.0
2010-03-11 12:50:00,19.84,19.86,19.84,19.86,114200.0,16.039,16.0552,16.039,16.0552,114200.0
2010-03-11 13:00:00,19.86,19.87,19.86,19.87,80000.0,16.0552,16.0632,16.0552,16.0632,80000.0
2010-03-11 13:10:00,19.87,19.87,19.85,19.85,87200.0,16.0632,16.0632,16.0471,16.0471,87200.0
2010-03-11 13:20:00,19.85,19.86,19.85,19.85,63600.0,16.0471,16.0552,16.0471,16.0471,63600.0
2010-03-11 13:30:00,19.86,19.87,19.85,19.86,146600.0,16.0552,16.0632,16.0471,16.0552,146600.0
2010-03-11 13:40:00,19.86,19.89,19.86,19.88,64000.0,16.0552,16.0794,16.0552,16.0713,64000.0
2010-03-11 13:50:00,19.88,19.89,19.85,19.85,213600.0,16.0713,16.0794,16.0471,16.0471,213600.0
2010-03-11 14:00:00,19.85,19.85,19.83,19.83,390200.0,16.0471,16.0471,16.0309,16.0309,390200.0
2010-03-11 14:10:00,19.83,19.86,19.83,19.85,57400.0,16.0309,16.0552,16.0309,16.0471,57400.0
2010-03-11 14:20:00,19.86,19.89,19.86,19.89,885600.0,16.0552,16.0794,16.0552,16.0794,885600.0
2010-03-11 14:30:00,19.89,19.9,19.88,19.9,182000.0,16.0794,16.0875,16.0713,16.0875,182000.0
2010-03-11 14:40:00,19.9,19.91,19.88,19.88,596600.0,16.0875,16.0956,16.0713,16.0713,596600.0
2010-03-11 14:50:00,19.88,19.89,19.88,19.89,153600.0,16.0713,16.0794,16.0713,16.0794,153600.0
2010-03-11 15:00:00,19.89,19.95,19.89,19.93,1139200.0,16.0794,16.1279,16.0794,16.1118,1139200.0
2010-03-11 15:10:00,19.94,19.96,19.93,19.93,268400.0,16.1198,16.136,16.1118,16.1118,268400.0
2010-03-11 15:20:00,19.93,19.95,19.91,19.94,796600.0,16.1118,16.1279,16.0956,16.1198,796600.0
2010-03-11 15:30:00,19.95,19.95,19.9,19.92,895400.0,16.1279,16.1279,16.0875,16.1037,895400.0
2010-03-11 15:40:00,19.92,19.96,19.92,19.96,612600.0,16.1037,16.136,16.1037,16.136,612600.0
2010-03-11 15:50:00,19.96,19.98,19.96,19.96,1325400.0,16.136,16.1522,16.136,16.136,1325400.0
2010-03-12 09:30:00,20.03,20.07,19.99,20.0,1795200.0,16.1926,16.2249,16.1603,16.1683,1795200.0
2010-03-12 09:40:00,20.0,20.03,19.97,20.02,1338400.0,16.1683,16.1926,16.1441,16.1845,1338400.0
2010-03-12 09:50:00,20.02,20.07,20.0,20.06,988800.0,16.1845,16.2249,16.1683,16.2168,988800.0
2010-03-12 10:00:00,20.05,20.05,19.89,19.98,2251200.0,16.2088,16.2088,16.0794,16.1522,2251200.0
2010-03-12 10:10:00,19.98,19.99,19.92,19.93,1073400.0,16.1522,16.1603,16.1037,16.1118,1073400.0
2010-03-12 10:20:00,19.93,19.99,19.91,19.98,689800.0,16.1118,16.1603,16.0956,16.1522,689800.0
2010-03-12 10:30:00,19.98,20.0,19.93,20.0,1358200.0,16.1522,16.1683,16.1118,16.1683,1358200.0
2010-03-12 10:40:00,20.0,20.0,19.95,19.96,379200.0,16.1683,16.1683,16.1279,16.136,379200.0
2010-03-12 10:50:00,19.96,20.02,19.96,20.0,277600.0,16.136,16.1845,16.136,16.1683,277600.0
2010-03-12 11:00:00,20.0,20.05,19.98,20.04,1062600.0,16.1683,16.2088,16.1522,16.2007,1062600.0
2010-03-12 11:10:00,20.05,20.07,20.05,20.06,543400.0,16.2088,16.2249,16.2088,16.2168,543400.0
2010-03-12 11:20:00,20.07,20.1,20.04,20.06,1549000.0,16.2249,16.2492,16.2007,16.2168,1549000.0
2010-03-12 11:30:00,20.06,20.09,20.04,20.05,726000.0,16.2168,16.2411,16.2007,16.2088,726000.0
2010-03-12 11:40:00,20.05,20.05,20.03,20.04,319800.0,16.2088,16.2088,16.1926,16.2007,319800.0
2010-03-12 11:50:00,20.04,20.04,20.0,20.03,476400.0,16.2007,16.2007,16.1683,16.1926,476400.0
2010-03-12 12:00:00,20.03,20.03,20.02,20.02,135400.0,16.1926,16.1926,16.1845,16.1845,135400.0
2010-03-12 12:10:00,20.02,20.05,20.02,20.05,136600.0,16.1845,16.2088,16.1845,16.2088,136600.0
2010-03-12 12:20:00,20.05,20.07,20.05,20.06,166600.0,16.2088,16.2249,16.2088,16.2168,166600.0
2010-03-12 12:30:00,20.06,20.06,20.02,20.03,176600.0,16.2168,16.2168,16.1845,16.1926,176600.0
2010-03-12 12:40:00,20.04,20.06,20.03,20.06,280400.0,16.2007,16.2168,16.1926,16.2168,280400.0
2010-03-12 12:50:00,20.06,20.08,20.05,20.07,238400.0,16.2168,16.233,16.2088,16.2249,238400.0
2010-03-12 13:00:00,20.07,20.08,20.07,20.07,112400.0,16.2249,16.233,16.2249,16.2249,112400.0
2010-03-12 13:10:00,20.07,20.09,20.06,20.06,234400.0,16.2249,16.2411,16.2168,16.2168,234400.0
2010-03-12 13:20:00,20.06,20.08,20.05,20.06,675000.0,16.2168,16.233,16.2088,16.2168,675000.0
2010-03-12 13:30:00,20.06,20.07,20.06,20.06,133600.0,16.2168,16.2249,16.2168,16.2168,133600.0
2010-03-12 13:40:00,20.06,20.08,20.06,20.08,105200.0,16.2168,16.233,16.2168,16.233,105200.0
2010-03-12 13:50:00,20.07,20.09,20.06,20.09,245400.0,16.2249,16.2411,16.2168,16.2411,245400.0
2010-03-12 14:00:00,20.09,20.1,20.08,20.08,285200.0,16.2411,16.2492,16.233,16.233,285200.0
2010-03-12 14:10:00,20.08,20.09,20.07,20.08,361200.0,16.233,16.2411,16.2249,16.233,361200.0
2010-03-12 14:20:00,20.08,20.08,20.06,20.07,228400.0,16.233,16.233,16.2168,16.2249,228400.0
2010-03-12 14:30:00,20.07,20.09,20.06,20.06,230200.0,16.2249,16.2411,16.2168,16.2168,230200.0
2010-03-12 14:40:00,20.06,20.08,20.05,20.06,618600.0,16.2168,16.233,16.2088,16.2168,618600.0
2010-03-12 14:50:00,20.06,20.07,20.06,20.06,293000.0,16.2168,16.2249,16.2168,16.2168,293000.0
2010-03-12 15:00:00,20.06,20.07,20.05,20.05,288600.0,16.2168,16.2249,16.2088,16.2088,288600.0
2010-03-12 15:10:00,20.05,20.06,20.03,20.03,360600.0,16.2088,16.2168,16.1926,16.1926,360600.0
2010-03-12 15:20:00,20.04,20.05,20.02,20.02,601400.0,16.2007,16.2088,16.1845,16.1845,601400.0
2010-03-12 15:30:00,20.02,20.06,20.02,20.05,1030800.0,16.1845,16.2168,16.1845,16.2088,1030800.0
2010-03-12 15:40:00,20.06,20.09,20.06,20.09,1136200.0,16.2168,16.2411,16.2168,16.2411,1136200.0
2010-03-12 15:50:00,20.09,20.11,20.08,20.1,2840200.0,16.2411,16.2573,16.233,16.2492,2840200.0
2010-03-15 09:30:00,20.08,20.09,20.0,20.06,594000.0,16.233,16.2411,16.1683,16.2168,594000.0
2010-03-15 09:40:00,20.06,20.11,20.02,20.11,426600.0,16.2168,16.2573,16.1845,16.2573,426600.0
2010-03-15 09:50:00,20.11,20.11,19.98,19.98,946400.0,16.2573,16.2573,16.1522,16.1522,946400.0
2010-03-15 10:00:00,19.98,20.04,19.94,20.03,1358000.0,16.1522,16.2007,16.1198,16.1926,1358000.0
2010-03-15 10:10:00,20.03,20.03,19.96,20.0,781000.0,16.1926,16.1926,16.136,16.1683,781000.0
2010-03-15 10:20:00,20.0,20.05,20.0,20.02,749800.0,16.1683,16.2088,16.1683,16.1845,749800.0
2010-03-15 10:30:00,20.02,20.02,19.97,20.02,789000.0,16.1845,16.1845,16.1441,16.1845,789000.0
2010-03-15 10:40:00,20.02,20.03,19.98,19.98,277200.0,16.1845,16.1926,16.1522,16.1522,277200.0
2010-03-15 10:50:00,19.98,20.01,19.97,20.0,285600.0,16.1522,16.1764,16.1441,16.1683,285600.0
2010-03-15 11:00:00,20.0,20.02,19.96,19.97,377600.0,16.1683,16.1845,16.136,16.1441,377600.0
2010-03-15 11:10:00,19.98,19.98,19.92,19.95,992400.0,16.1522,16.1522,16.1037,16.1279,992400.0
2010-03-15 11:20:00,19.94,19.95,19.93,19.95,791000.0,16.1198,16.1279,16.1118,16.1279,791000.0
2010-03-15 11:30:00,19.95,19.95,19.92,19.93,887000.0,16.1279,16.1279,16.1037,16.1118,887000.0
2010-03-15 11:40:00,19.93,19.93,19.91,19.93,802000.0,16.1118,16.1118,16.0956,16.1118,802000.0
2010-03-15 11:50:00,19.93,19.96,19.93,19.95,560200.0,16.1118,16.136,16.1118,16.1279,560200.0
2010-03-15 12:00:00,19.95,19.98,19.93,19.98,487200.0,16.1279,16.1522,16.1118,16.1522,487200.0
2010-03-15 12:10:00,19.98,19.98,19.97,19.98,184600.0,16.1522,16.1522,16.1441,16.1522,184600.0
2010-03-15 12:20:00,19.99,20.0,19.98,19.99,241800.0,16.1603,16.1683,16.1522,16.1603,241800.0
2010-03-15 12:30:00,19.99,20.02,19.98,20.02,745200.0,16.1603,16.1845,16.1522,16.1845,745200.0
2010-03-15 12:40:00,20.02,20.04,20.0,20.0,520000.0,16.1845,16.2007,16.1683,16.1683,520000.0
2010-03-15 12:50:00,20.0,20.07,20.0,20.05,1519600.0,16.1683,16.2249,16.1683,16.2088,1519600.0
2010-03-15 13:00:00,20.05,20.07,20.03,20.06,655600.0,16.2088,16.2249,16.1926,16.2168,655600.0
2010-03-15 13:10:00,20.06,20.07,20.05,20.05,686000.0,16.2168,16.2249,16.2088,16.2088,686000.0
2010-03-15 13:20:00,20.05,20.06,20.04,20.04,483200.0,16.2088,16.2168,16.2007,16.2007,483200.0
2010-03-15 13:30:00,20.04,20.08,20.04,20.08,564400.0,16.2007,16.233,16.2007,16.233,564400.0
2010-03-15 13:40:00,20.07,20.08,20.04,20.04,150200.0,16.2249,16.233,16.2007,16.2007,150200.0
2010-03-15 13:50:00,20.05,20.05,20.04,20.05,174400.0,16.2088,16.2088,16.2007,16.2088,174400.0
2010-03-15 14:00:00,20.04,20.04,20.0,20.0,800600.0,16.2007,16.2007,16.1683,16.1683,800600.0
2010-03-15 14:10:00,20.01,20.02,20.0,20.02,136000.0,16.1764,16.1845,16.1683,16.1845,136000.0
2010-03-15 14:20:00,20.02,20.02,20.0,20.02,525400.0,16.1845,16.1845,16.1683,16.1845,525400.0
2010-03-15 14:30:00,20.02,20.03,20.0,20.03,327800.0,16.1845,16.1926,16.1683,16.1926,327800.0
2010-03-15 14:40:00,20.03,20.07,20.0,20.05,509200.0,16.1926,16.2249,16.1683,16.2088,509200.0
2010-03-15 14:50:00,20.05,20.08,20.04,20.05,420400.0,16.2088,16.233,16.2007,16.2088,420400.0
2010-03-15 15:00:00,20.05,20.07,20.04,20.04,529800.0,16.2088,16.2249,16.2007,16.2007,529800.0
2010-03-15 15:10:00,20.04,20.09,20.04,20.09,721600.0,16.2007,16.2411,16.2007,16.2411,721600.0
2010-03-15 15:20:00,20.08,20.11,20.08,20.11,619600.0,16.233,16.2573,16.233,16.2573,619600.0
2010-03-15 15:30:00,20.11,20.13,20.09,20.11,843200.0,16.2573,16.2734,16.2411,16.2573,843200.0
2010-03-15 15:40:00,20.12,20.16,20.12,20.16,821000.0,16.2654,16.2977,16.2654,16.2977,821000.0
2010-03-15 15:50:00,20.16,20.16,20.13,20.16,2746200.0,16.2977,16.2977,16.2734,16.2977,2746200.0
2010-03-16 09:30:00,20.16,20.23,20.15,20.18,1524200.0,16.2977,16.3543,16.2896,16.3139,1524200.0
2010-03-16 09:40:00,20.18,20.19,20.12,20.18,1253000.0,16.3139,16.3219,16.2654,16.3139,1253000.0
2010-03-16 09:50:00,20.17,20.25,20.15,20.25,1074800.0,16.3058,16.3704,16.2896,16.3704,1074800.0
2010-03-16 10:00:00,20.25,20.27,20.21,20.23,954200.0,16.3704,16.3866,16.3381,16.3543,954200.0
2010-03-16 10:10:00,20.23,20.24,20.18,20.18,652200.0,16.3543,16.3624,16.3139,16.3139,652200.0
2010-03-16 10:20:00,20.18,20.23,20.17,20.23,716000.0,16.3139,16.3543,16.3058,16.3543,716000.0
2010-03-16 10:30:00,20.23,20.25,20.22,20.24,495400.0,16.3543,16.3704,16.3462,16.3624,495400.0
2010-03-16 10:40:00,20.24,20.25,20.23,20.23,136400.0,16.3624,16.3704,16.3543,16.3543,136400.0
2010-03-16 10:50:00,20.24,20.29,20.23,20.28,307600.0,16.3624,16.4028,16.3543,16.3947,307600.0
2010-03-16 11:00:00,20.28,20.28,20.21,20.21,324000.0,16.3947,16.3947,16.3381,16.3381,324000.0
2010-03-16 11:10:00,20.21,20.27,20.21,20.27,1253800.0,16.3381,16.3866,16.3381,16.3866,1253800.0
2010-03-16 11:20:00,20.28,20.29,20.25,20.25,303400.0,16.3947,16.4028,16.3704,16.3704,303400.0
2010-03-16 11:30:00,20.25,20.26,20.24,20.26,197200.0,16.3704,16.3785,16.3624,16.3785,197200.0
2010-03-16 11:40:00,20.26,20.29,20.25,20.28,387400.0,16.3785,16.4028,16.3704,16.3947,387400.0
2010-03-16 11:50:00,20.28,20.28,20.26,20.28,137000.0,16.3947,16.3947,16.3785,16.3947,137000.0
2010-03-16 12:00:00,20.28,20.29,20.27,20.27,134600.0,16.3947,16.4028,16.3866,16.3866,134600.0
2010-03-16 12:10:00,20.27,20.27,20.25,20.25,137000.0,16.3866,16.3866,16.3704,16.3704,137000.0
2010-03-16 12:20:00,20.26,20.26,20.24,20.25,211800.0,16.3785,16.3785,16.3624,16.3704,211800.0
2010-03-16 12:30:00,20.25,20.27,20.25,20.25,348000.0,16.3704,16.3866,16.3704,16.3704,348000.0
2010-03-16 12:40:00,20.25,20.28,20.25,20.28,482600.0,16.3704,16.3947,16.3704,16.3947,482600.0
2010-03-16 12:50:00,20.28,20.28,20.25,20.27,441200.0,16.3947,16.3947,16.3704,16.3866,441200.0
2010-03-16 13:00:00,20.27,20.29,20.27,20.28,570400.0,16.3866,16.4028,16.3866,16.3947,570400.0
2010-03-16 13:10:00,20.29,20.29,20.27,20.28,196200.0,16.4028,16.4028,16.3866,16.3947,196200.0
2010-03-16 13:20:00,20.28,20.28,20.26,20.27,265000.0,16.3947,16.3947,16.3785,16.3866,265000.0
2010-03-16 13:30:00,20.27,20.27,20.26,20.27,201600.0,16.3866,16.3866,16.3785,16.3866,201600.0
2010-03-16 13:40:00,20.27,20.28,20.26,20.26,186600.0,16.3866,16.3947,16.3785,16.3785,186600.0
2010-03-16 13:50:00,20.25,20.27,20.24,20.25,122800.0,16.3704,16.3866,16.3624,16.3704,122800.0
2010-03-16 14:00:00,20.25,20.25,20.23,20.23,228400.0,16.3704,16.3704,16.3543,16.3543,228400.0
2010-03-16 14:10:00,20.23,20.28,20.23,20.26,1104800.0,16.3543,16.3947,16.3543,16.3785,1104800.0
2010-03-16 14:20:00,20.27,20.3,20.25,20.27,588200.0,16.3866,16.4109,16.3704,16.3866,588200.0
2010-03-16 14:30:00,20.27,20.27,20.2,20.22,505800.0,16.3866,16.3866,16.33,16.3462,505800.0
2010-03-16 14:40:00,20.21,20.24,20.18,20.22,621600.0,16.3381,16.3624,16.3139,16.3462,621600.0
2010-03-16 14:50:00,20.22,20.25,20.21,20.24,513600.0,16.3462,16.3704,16.3381,16.3624,513600.0
2010-03-16 15:00:00,20.24,20.27,20.23,20.25,837000.0,16.3624,16.3866,16.3543,16.3704,837000.0
2010-03-16 15:10:00,20.25,20.29,20.25,20.28,314200.0,16.3704,16.4028,16.3704,16.3947,314200.0
2010-03-16 15:20:00,20.27,20.27,20.25,20.27,207400.0,16.3866,16.3866,16.3704,16.3866,207400.0
2010-03-16 15:30:00,20.26,20.29,20.25,20.29,324600.0,16.3785,16.4028,16.3704,16.4028,324600.0
2010-03-16 15:40:00,20.29,20.3,20.28,20.3,786000.0,16.4028,16.4109,16.3947,16.4109,786000.0
2010-03-16 15:50:00,20.3,20.33,20.3,20.3,1925200.0,16.4109,16.4351,16.4109,16.4109,1925200.0
2010-03-17 09:30:00,20.38,20.4,20.28,20.33,885800.0,16.4755,16.4917,16.3947,16.4351,885800.0
2010-03-17 09:40:00,20.33,20.38,20.33,20.35,538000.0,16.4351,16.4755,16.4351,16.4513,538000.0
2010-03-17 09:50:00,20.35,20.38,20.32,20.36,824200.0,16.4513,16.4755,16.427,16.4594,824200.0
2010-03-17 10:00:00,20.36,20.39,20.36,20.39,962400.0,16.4594,16.4836,16.4594,16.4836,962400.0
2010-03-17 10:10:00,20.38,20.38,20.28,20.36,1528800.0,16.4755,16.4755,16.3947,16.4594,1528800.0
2010-03-17 10:20:00,20.36,20.36,20.28,20.29,987000.0,16.4594,16.4594,16.3947,16.4028,987000.0
2010-03-17 10:30:00,20.3,20.31,20.28,20.28,878000.0,16.4109,16.419,16.3947,16.3947,878000.0
2010-03-17 10:40:00,20.29,20.31,20.28,20.3,422400.0,16.4028,16.419,16.3947,16.4109,422400.0
2010-03-17 10:50:00,20.3,20.33,20.29,20.33,623600.0,16.4109,16.4351,16.4028,16.4351,623600.0
2010-03-17 11:00:00,20.33,20.35,20.32,20.32,544000.0,16.4351,16.4513,16.427,16.427,544000.0
2010-03-17 11:10:00,20.32,20.34,20.31,20.34,405000.0,16.427,16.4432,16.419,16.4432,405000.0
2010-03-17 11:20:00,20.34,20.37,20.33,20.36,1279000.0,16.4432,16.4675,16.4351,16.4594,1279000.0
2010-03-17 11:30:00,20.36,20.37,20.35,20.36,474000.0,16.4594,16.4675,16.4513,16.4594,474000.0
2010-03-17 11:40:00,20.36,20.41,20.36,20.4,1722200.0,16.4594,16.4998,16.4594,16.4917,1722200.0
2010-03-17 11:50:00,20.39,20.4,20.36,20.37,308000.0,16.4836,16.4917,16.4594,16.4675,308000.0
2010-03-17 12:00:00,20.37,20.39,20.37,20.38,366800.0,16.4675,16.4836,16.4675,16.4755,366800.0
2010-03-17 12:10:00,20.38,20.4,20.38,20.38,511400.0,16.4755,16.4917,16.4755,16.4755,511400.0
2010-03-17 12:20:00,20.38,20.39,20.33,20.37,451600.0,16.4755,16.4836,16.4351,16.4675,451600.0
2010-03-17 12:30:00,20.36,20.36,20.33,20.34,492200.0,16.4594,16.4594,16.4351,16.4432,492200.0
2010-03-17 12:40:00,20.35,20.36,20.34,20.36,154400.0,16.4513,16.4594,16.4432,16.4594,154400.0
2010-03-17 12:50:00,20.36,20.36,20.36,20.36,187800.0,16.4594,16.4594,16.4594,16.4594,187800.0
2010-03-17 13:00:00,20.36,20.36,20.35,20.36,247800.0,16.4594,16.4594,16.4513,16.4594,247800.0
2010-03-17 13:10:00,20.36,20.38,20.36,20.38,241600.0,16.4594,16.4755,16.4594,16.4755,241600.0
2010-03-17 13:20:00,20.38,20.42,20.38,20.41,861200.0,16.4755,16.5079,16.4755,16.4998,861200.0
2010-03-17 13:30:00,20.42,20.47,20.41,20.46,824200.0,16.5079,16.5483,16.4998,16.5402,824200.0
2010-03-17 13:40:00,20.46,20.46,20.43,20.43,553200.0,16.5402,16.5402,16.516,16.516,553200.0
2010-03-17 13:50:00,20.43,20.43,20.42,20.43,225200.0,16.516,16.516,16.5079,16.516,225200.0
2010-03-17 14:00:00,20.43,20.43,20.42,20.43,177000.0,16.516,16.516,16.5079,16.516,177000.0
2010-03-17 14:10:00,20.42,20.43,20.42,20.43,213600.0,16.5079,16.516,16.5079,16.516,213600.0
2010-03-17 14:20:00,20.43,20.43,20.42,20.43,369600.0,16.516,16.516,16.5079,16.516,369600.0
2010-03-17 14:30:00,20.43,20.43,20.38,20.39,719400.0,16.516,16.516,16.4755,16.4836,719400.0
2010-03-17 14:40:00,20.4,20.42,20.39,20.41,320600.0,16.4917,16.5079,16.4836,16.4998,320600.0
2010-03-17 14:50:00,20.41,20.41,20.37,20.37,534200.0,16.4998,16.4998,16.4675,16.4675,534200.0
2010-03-17 15:00:00,20.38,20.39,20.36,20.39,1706600.0,16.4755,16.4836,16.4594,16.4836,1706600.0
2010-03-17 15:10:00,20.39,20.39,20.3,20.3,1748200.0,16.4836,16.4836,16.4109,16.4109,1748200.0
2010-03-17 15:20:00,20.3,20.33,20.28,20.33,1812200.0,16.4109,16.4351,16.3947,16.4351,1812200.0
2010-03-17 15:30:00,20.33,20.36,20.3,20.36,679800.0,16.4351,16.4594,16.4109,16.4594,679800.0
2010-03-17 15:40:00,20.36,20.4,20.34,20.39,815400.0,16.4594,16.4917,16.4432,16.4836,815400.0
2010-03-17 15:50:00,20.39,20.4,20.37,20.39,1943800.0,16.4836,16.4917,16.4675,16.4836,1943800.0
2010-03-18 09:30:00,20.42,20.46,20.4,20.45,1246000.0,16.5079,16.5402,16.4917,16.5321,1246000.0
2010-03-18 09:40:00,20.45,20.47,20.43,20.46,1060200.0,16.5321,16.5483,16.516,16.5402,1060200.0
2010-03-18 09:50:00,20.46,20.46,20.42,20.43,381200.0,16.5402,16.5402,16.5079,16.516,381200.0
2010-03-18 10:00:00,20.43,20.45,20.36,20.38,858400.0,16.516,16.5321,16.4594,16.4755,858400.0
2010-03-18 10:10:00,20.38,20.41,20.38,20.4,670000.0,16.4755,16.4998,16.4755,16.4917,670000.0
2010-03-18 10:20:00,20.41,20.41,20.39,20.39,316400.0,16.4998,16.4998,16.4836,16.4836,316400.0
2010-03-18 10:30:00,20.39,20.41,20.36,20.39,347600.0,16.4836,16.4998,16.4594,16.4836,347600.0
2010-03-18 10:40:00,20.38,20.39,20.36,20.38,718600.0,16.4755,16.4836,16.4594,16.4755,718600.0
2010-03-18 10:50:00,20.38,20.43,20.38,20.42,461600.0,16.4755,16.516,16.4755,16.5079,461600.0
2010-03-18 11:00:00,20.43,20.45,20.42,20.43,275800.0,16.516,16.5321,16.5079,16.516,275800.0
2010-03-18 11:10:00,20.43,20.46,20.42,20.42,579400.0,16.516,16.5402,16.5079,16.5079,579400.0
2010-03-18 11:20:00,20.42,20.43,20.4,20.4,407600.0,16.5079,16.516,16.4917,16.4917,407600.0
2010-03-18 11:30:00,20.4,20.41,20.38,20.38,292400.0,16.4917,16.4998,16.4755,16.4755,292400.0
2010-03-18 11:40:00,20.38,20.38,20.35,20.36,666800.0,16.4755,16.4755,16.4513,16.4594,666800.0
2010-03-18 11:50:00,20.36,20.36,20.35,20.35,554000.0,16.4594,16.4594,16.4513,16.4513,554000.0
2010-03-18 12:00:00,20.35,20.35,20.3,20.34,317400.0,16.4513,16.4513,16.4109,16.4432,317400.0
2010-03-18 12:10:00,20.34,20.36,20.33,20.34,340400.0,16.4432,16.4594,16.4351,16.4432,340400.0
2010-03-18 12:20:00,20.34,20.34,20.32,20.34,278200.0,16.4432,16.4432,16.427,16.4432,278200.0
2010-03-18 12:30:00,20.34,20.34,20.31,20.32,210200.0,16.4432,16.4432,16.419,16.427,210200.0
2010-03-18 12:40:00,20.32,20.33,20.3,20.31,536600.0,16.427,16.4351,16.4109,16.419,536600.0
2010-03-18 12:50:00,20.31,20.32,20.31,20.32,124400.0,16.419,16.427,16.419,16.427,124400.0
2010-03-18 13:00:00,20.32,20.38,20.32,20.36,510600.0,16.427,16.4755,16.427,16.4594,510600.0
2010-03-18 13:10:00,20.36,20.37,20.36,20.36,179000.0,16.4594,16.4675,16.4594,16.4594,179000.0
2010-03-18 13:20:00,20.36,20.36,20.35,20.35,63400.0,16.4594,16.4594,16.4513,16.4513,63400.0
2010-03-18 13:30:00,20.35,20.36,20.35,20.36,87000.0,16.4513,16.4594,16.4513,16.4594,87000.0
2010-03-18 13:40:00,20.36,20.36,20.35,20.35,81200.0,16.4594,16.4594,16.4513,16.4513,81200.0
2010-03-18 13:50:00,20.35,20.35,20.33,20.35,88800.0,16.4513,16.4513,16.4351,16.4513,88800.0
2010-03-18 14:00:00,20.35,20.36,20.34,20.35,170800.0,16.4513,16.4594,16.4432,16.4513,170800.0
2010-03-18 14:10:00,20.35,20.36,20.34,20.34,200800.0,16.4513,16.4594,16.4432,16.4432,200800.0
2010-03-18 14:20:00,20.35,20.35,20.34,20.35,84400.0,16.4513,16.4513,16.4432,16.4513,84400.0
2010-03-18 14:30:00,20.35,20.39,20.35,20.36,411000.0,16.4513,16.4836,16.4513,16.4594,411000.0
2010-03-18 14:40:00,20.36,20.36,20.34,20.35,441000.0,16.4594,16.4594,16.4432,16.4513,441000.0
2010-03-18 14:50:00,20.35,20.36,20.32,20.36,342400.0,16.4513,16.4594,16.427,16.4594,342400.0
2010-03-18 15:00:00,20.36,20.36,20.34,20.35,255800.0,16.4594,16.4594,16.4432,16.4513,255800.0
2010-03-18 15:10:00,20.35,20.36,20.33,20.35,151600.0,16.4513,16.4594,16.4351,16.4513,151600.0
2010-03-18 15:20:00,20.36,20.36,20.34,20.36,299000.0,16.4594,16.4594,16.4432,16.4594,299000.0
2010-03-18 15:30:00,20.36,20.38,20.36,20.37,722600.0,16.4594,16.4755,16.4594,16.4675,722600.0
2010-03-18 15:40:00,20.36,20.38,20.35,20.38,539200.0,16.4594,16.4755,16.4513,16.4755,539200.0
2010-03-18 15:50:00,20.37,20.41,20.36,20.41,5280600.0,16.4675,16.4998,16.4594,16.4998,5280600.0
2010-03-19 09:30:00,20.46,20.46,20.38,20.39,995400.0,16.5587,16.5587,16.494,16.5021,995400.0
2010-03-19 09:40:00,20.39,20.4,20.31,20.36,1080200.0,16.5021,16.5102,16.4373,16.4778,1080200.0
2010-03-19 09:50:00,20.36,20.38,20.35,20.35,513800.0,16.4778,16.494,16.4697,16.4697,513800.0
2010-03-19 10:00:00,20.35,20.36,20.28,20.29,902000.0,16.4697,16.4778,16.413,16.4211,902000.0
2010-03-19 10:10:00,20.29,20.31,20.23,20.27,1316000.0,16.4211,16.4373,16.3726,16.4049,1316000.0
2010-03-19 10:20:00,20.27,20.27,20.2,20.21,1170400.0,16.4049,16.4049,16.3483,16.3564,1170400.0
2010-03-19 10:30:00,20.21,20.25,20.16,20.24,1429200.0,16.3564,16.3888,16.3159,16.3807,1429200.0
2010-03-19 10:40:00,20.24,20.26,20.22,20.24,393000.0,16.3807,16.3968,16.3645,16.3807,393000.0
2010-03-19 10:50:00,20.24,20.24,20.22,20.23,229800.0,16.3807,16.3807,16.3645,16.3726,229800.0
2010-03-19 11:00:00,20.23,20.24,20.2,20.21,819200.0,16.3726,16.3807,16.3483,16.3564,819200.0
2010-03-19 11:10:00,20.21,20.22,20.16,20.18,399400.0,16.3564,16.3645,16.3159,16.3321,399400.0
2010-03-19 11:20:00,20.18,20.23,20.18,20.21,317000.0,16.3321,16.3726,16.3321,16.3564,317000.0
2010-03-19 11:30:00,20.2,20.24,20.2,20.23,199600.0,16.3483,16.3807,16.3483,16.3726,199600.0
2010-03-19 11:40:00,20.23,20.25,20.23,20.24,428600.0,16.3726,16.3888,16.3726,16.3807,428600.0
2010-03-19 11:50:00,20.25,20.27,20.24,20.24,434200.0,16.3888,16.4049,16.3807,16.3807,434200.0
2010-03-19 12:00:00,20.24,20.25,20.23,20.24,163800.0,16.3807,16.3888,16.3726,16.3807,163800.0
2010-03-19 12:10:00,20.24,20.24,20.2,20.2,223600.0,16.3807,16.3807,16.3483,16.3483,223600.0
2010-03-19 12:20:00,20.19,20.24,20.19,20.22,286000.0,16.3402,16.3807,16.3402,16.3645,286000.0
2010-03-19 12:30:00,20.22,20.23,20.21,20.22,173000.0,16.3645,16.3726,16.3564,16.3645,173000.0
2010-03-19 12:40:00,20.22,20.23,20.21,20.22,425200.0,16.3645,16.3726,16.3564,16.3645,425200.0
2010-03-19 12:50:00,20.23,20.24,20.22,20.24,150600.0,16.3726,16.3807,16.3645,16.3807,150600.0
2010-03-19 13:00:00,20.24,20.25,20.24,20.24,118600.0,16.3807,16.3888,16.3807,16.3807,118600.0
2010-03-19 13:10:00,20.24,20.25,20.24,20.25,86000.0,16.3807,16.3888,16.3807,16.3888,86000.0
2010-03-19 13:20:00,20.25,20.25,20.24,20.25,202400.0,16.3888,16.3888,16.3807,16.3888,202400.0
2010-03-19 13:30:00,20.25,20.25,20.21,20.21,905400.0,16.3888,16.3888,16.3564,16.3564,905400.0
2010-03-19 13:40:00,20.22,20.22,20.21,20.22,264600.0,16.3645,16.3645,16.3564,16.3645,264600.0
2010-03-19 13:50:00,20.22,20.24,20.21,20.24,112000.0,16.3645,16.3807,16.3564,16.3807,112000.0
2010-03-19 14:00:00,20.24,20.26,20.23,20.25,134000.0,16.3807,16.3968,16.3726,16.3888,134000.0
2010-03-19 14:10:00,20.25,20.25,20.22,20.24,898800.0,16.3888,16.3888,16.3645,16.3807,898800.0
2010-03-19 14:20:00,20.24,20.26,20.24,20.25,591800.0,16.3807,16.3968,16.3807,16.3888,591800.0
2010-03-19 14:30:00,20.25,20.27,20.24,20.24,364600.0,16.3888,16.4049,16.3807,16.3807,364600.0
2010-03-19 14:40:00,20.24,20.25,20.23,20.25,260400.0,16.3807,16.3888,16.3726,16.3888,260400.0
2010-03-19 14:50:00,20.25,20.25,20.24,20.24,59800.0,16.3888,16.3888,16.3807,16.3807,59800.0
2010-03-19 15:00:00,20.24,20.29,20.24,20.28,572800.0,16.3807,16.4211,16.3807,16.413,572800.0
2010-03-19 15:10:00,20.28,20.29,20.28,20.29,93800.0,16.413,16.4211,16.413,16.4211,93800.0
2010-03-19 15:20:00,20.29,20.3,20.27,20.27,178800.0,16.4211,16.4292,16.4049,16.4049,178800.0
2010-03-19 15:30:00,20.27,20.27,20.21,20.24,816800.0,16.4049,16.4049,16.3564,16.3807,816800.0
2010-03-19 15:40:00,20.23,20.25,20.2,20.24,1560000.0,16.3726,16.3888,16.3483,16.3807,1560000.0
2010-03-19 15:50:00,20.24,20.25,20.22,20.24,1470400.0,16.3807,16.3888,16.3645,16.3807,1470400.0
2010-03-22 09:30:00,20.1,20.23,20.09,20.21,1278600.0,16.2674,16.3726,16.2593,16.3564,1278600.0
2010-03-22 09:40:00,20.21,20.37,20.21,20.35,1802600.0,16.3564,16.4859,16.3564,16.4697,1802600.0
2010-03-22 09:50:00,20.35,20.41,20.35,20.36,1319000.0,16.4697,16.5182,16.4697,16.4778,1319000.0
2010-03-22 10:00:00,20.36,20.41,20.35,20.36,1436400.0,16.4778,16.5182,16.4697,16.4778,1436400.0
2010-03-22 10:10:00,20.36,20.37,20.34,20.36,816200.0,16.4778,16.4859,16.4616,16.4778,816200.0
2010-03-22 10:20:00,20.36,20.46,20.36,20.45,658400.0,16.4778,16.5587,16.4778,16.5506,658400.0
2010-03-22 10:30:00,20.45,20.49,20.44,20.49,922000.0,16.5506,16.583,16.5425,16.583,922000.0
2010-03-22 10:40:00,20.49,20.5,20.46,20.49,517800.0,16.583,16.5911,16.5587,16.583,517800.0
2010-03-22 10:50:00,20.49,20.52,20.47,20.47,1121600.0,16.583,16.6073,16.5668,16.5668,1121600.0
2010-03-22 11:00:00,20.47,20.5,20.47,20.49,399400.0,16.5668,16.5911,16.5668,16.583,399400.0
2010-03-22 11:10:00,20.49,20.53,20.47,20.52,842200.0,16.583,16.6154,16.5668,16.6073,842200.0
2010-03-22 11:20:00,20.52,20.53,20.5,20.51,467600.0,16.6073,16.6154,16.5911,16.5992,467600.0
2010-03-22 11:30:00,20.52,20.53,20.49,20.52,505200.0,16.6073,16.6154,16.583,16.6073,505200.0
2010-03-22 11:40:00,20.52,20.54,20.5,20.53,248200.0,16.6073,16.6235,16.5911,16.6154,248200.0
2010-03-22 11:50:00,20.53,20.56,20.53,20.56,679200.0,16.6154,16.6396,16.6154,16.6396,679200.0
2010-03-22 12:00:00,20.56,20.56,20.51,20.53,264600.0,16.6396,16.6396,16.5992,16.6154,264600.0
2010-03-22 12:10:00,20.53,20.56,20.53,20.53,479200.0,16.6154,16.6396,16.6154,16.6154,479200.0
2010-03-22 12:20:00,20.53,20.55,20.53,20.54,184800.0,16.6154,16.6316,16.6154,16.6235,184800.0
2010-03-22 12:30:00,20.55,20.56,20.53,20.53,153000.0,16.6316,16.6396,16.6154,16.6154,153000.0
2010-03-22 12:40:00,20.53,20.54,20.52,20.54,133800.0,16.6154,16.6235,16.6073,16.6235,133800.0
2010-03-22 12:50:00,20.54,20.57,20.54,20.57,196400.0,16.6235,16.6477,16.6235,16.6477,196400.0
2010-03-22 13:00:00,20.57,20.63,20.57,20.61,908400.0,16.6477,16.6963,16.6477,16.6801,908400.0
2010-03-22 13:10:00,20.61,20.61,20.6,20.61,316200.0,16.6801,16.6801,16.672,16.6801,316200.0
2010-03-22 13:20:00,20.62,20.63,20.61,20.61,437000.0,16.6882,16.6963,16.6801,16.6801,437000.0
2010-03-22 13:30:00,20.61,20.63,20.61,20.61,356200.0,16.6801,16.6963,16.6801,16.6801,356200.0
2010-03-22 13:40:00,20.61,20.62,20.6,20.62,381400.0,16.6801,16.6882,16.672,16.6882,381400.0
2010-03-22 13:50:00,20.62,20.63,20.61,20.62,367400.0,16.6882,16.6963,16.6801,16.6882,367400.0
2010-03-22 14:00:00,20.62,20.62,20.58,20.58,258400.0,16.6882,16.6882,16.6558,16.6558,258400.0
2010-03-22 14:10:00,20.58,20.61,20.57,20.61,397400.0,16.6558,16.6801,16.6477,16.6801,397400.0
2010-03-22 14:20:00,20.61,20.61,20.59,20.61,291600.0,16.6801,16.6801,16.6639,16.6801,291600.0
2010-03-22 14:30:00,20.61,20.68,20.61,20.68,1688000.0,16.6801,16.7368,16.6801,16.7368,1688000.0
2010-03-22 14:40:00,20.68,20.71,20.67,20.7,895200.0,16.7368,16.761,16.7287,16.753,895200.0
2010-03-22 14:50:00,20.7,20.71,20.66,20.66,445000.0,16.753,16.761,16.7206,16.7206,445000.0
2010-03-22 15:00:00,20.66,20.68,20.63,20.63,501400.0,16.7206,16.7368,16.6963,16.6963,501400.0
2010-03-22 15:10:00,20.63,20.68,20.63,20.68,676600.0,16.6963,16.7368,16.6963,16.7368,676600.0
2010-03-22 15:20:00,20.68,20.7,20.68,20.69,1129600.0,16.7368,16.753,16.7368,16.7449,1129600.0
2010-03-22 15:30:00,20.68,20.69,20.64,20.65,658800.0,16.7368,16.7449,16.7044,16.7125,658800.0
2010-03-22 15:40:00,20.65,20.67,20.64,20.67,508800.0,16.7125,16.7287,16.7044,16.7287,508800.0
2010-03-22 15:50:00,20.67,20.67,20.64,20.66,2029800.0,16.7287,16.7287,16.7044,16.7206,2029800.0
2010-03-23 09:30:00,20.64,20.7,20.61,20.68,1137200.0,16.7044,16.753,16.6801,16.7368,1137200.0
2010-03-23 09:40:00,20.68,20.68,20.61,20.67,991600.0,16.7368,16.7368,16.6801,16.7287,991600.0
2010-03-23 09:50:00,20.67,20.68,20.64,20.68,1151600.0,16.7287,16.7368,16.7044,16.7368,1151600.0
2010-03-23 10:00:00,20.67,20.71,20.62,20.67,1277200.0,16.7287,16.761,16.6882,16.7287,1277200.0
2010-03-23 10:10:00,20.67,20.71,20.66,20.7,1177400.0,16.7287,16.761,16.7206,16.753,1177400.0
2010-03-23 10:20:00,20.7,20.72,20.64,20.72,1957000.0,16.753,16.7691,16.7044,16.7691,1957000.0
2010-03-23 10:30:00,20.72,20.72,20.66,20.67,932200.0,16.7691,16.7691,16.7206,16.7287,932200.0
2010-03-23 10:40:00,20.67,20.68,20.62,20.63,559800.0,16.7287,16.7368,16.6882,16.6963,559800.0
2010-03-23 10:50:00,20.62,20.65,20.55,20.57,609200.0,16.6882,16.7125,16.6316,16.6477,609200.0
2010-03-23 11:00:00,20.57,20.57,20.54,20.55,883800.0,16.6477,16.6477,16.6235,16.6316,883800.0
2010-03-23 11:10:00,20.55,20.57,20.55,20.55,446000.0,16.6316,16.6477,16.6316,16.6316,446000.0
2010-03-23 11:20:00,20.55,20.57,20.53,20.56,359000.0,16.6316,16.6477,16.6154,16.6396,359000.0
2010-03-23 11:30:00,20.56,20.58,20.55,20.57,298800.0,16.6396,16.6558,16.6316,16.6477,298800.0
2010-03-23 11:40:00,20.57,20.62,20.55,20.6,560000.0,16.6477,16.6882,16.6316,16.672,560000.0
2010-03-23 11:50:00,20.6,20.64,20.6,20.63,300600.0,16.672,16.7044,16.672,16.6963,300600.0
2010-03-23 12:00:00,20.64,20.67,20.63,20.65,299200.0,16.7044,16.7287,16.6963,16.7125,299200.0
2010-03-23 12:10:00,20.65,20.68,20.63,20.64,493400.0,16.7125,16.7368,16.6963,16.7044,493400.0
2010-03-23 12:20:00,20.64,20.67,20.64,20.66,229600.0,16.7044,16.7287,16.7044,16.7206,229600.0
2010-03-23 12:30:00,20.66,20.67,20.63,20.64,213800.0,16.7206,16.7287,16.6963,16.7044,213800.0
2010-03-23 12:40:00,20.64,20.65,20.63,20.63,147200.0,16.7044,16.7125,16.6963,16.6963,147200.0
2010-03-23 12:50:00,20.63,20.65,20.63,20.63,251800.0,16.6963,16.7125,16.6963,16.6963,251800.0
2010-03-23 13:00:00,20.63,20.65,20.63,20.64,439600.0,16.6963,16.7125,16.6963,16.7044,439600.0
2010-03-23 13:10:00,20.64,20.67,20.64,20.66,803200.0,16.7044,16.7287,16.7044,16.7206,803200.0
2010-03-23 13:20:00,20.66,20.68,20.66,20.67,448200.0,16.7206,16.7368,16.7206,16.7287,448200.0
2010-03-23 13:30:00,20.67,20.68,20.66,20.67,329600.0,16.7287,16.7368,16.7206,16.7287,329600.0
2010-03-23 13:40:00,20.66,20.68,20.65,20.65,964600.0,16.7206,16.7368,16.7125,16.7125,964600.0
2010-03-23 13:50:00,20.66,20.66,20.64,20.64,101200.0,16.7206,16.7206,16.7044,16.7044,101200.0
2010-03-23 14:00:00,20.64,20.66,20.63,20.66,170600.0,16.7044,16.7206,16.6963,16.7206,170600.0
2010-03-23 14:10:00,20.66,20.72,20.66,20.72,1173400.0,16.7206,16.7691,16.7206,16.7691,1173400.0
2010-03-23 14:20:00,20.72,20.76,20.72,20.75,637000.0,16.7691,16.8015,16.7691,16.7934,637000.0
2010-03-23 14:30:00,20.75,20.75,20.72,20.73,382200.0,16.7934,16.7934,16.7691,16.7772,382200.0
2010-03-23 14:40:00,20.74,20.78,20.73,20.75,670000.0,16.7853,16.8177,16.7772,16.7934,670000.0
2010-03-23 14:50:00,20.75,20.77,20.56,20.76,416200.0,16.7934,16.8096,16.6396,16.8015,416200.0
2010-03-23 15:00:00,20.77,20.81,20.75,20.79,490200.0,16.8096,16.842,16.7934,16.8258,490200.0
2010-03-23 15:10:00,20.79,20.84,20.75,20.83,1347200.0,16.8258,16.8663,16.7934,16.8582,1347200.0
2010-03-23 15:20:00,20.83,20.87,20.82,20.85,1207800.0,16.8582,16.8905,16.8501,16.8743,1207800.0
2010-03-23 15:30:00,20.85,20.88,20.84,20.86,956800.0,16.8743,16.8986,16.8663,16.8824,956800.0
2010-03-23 15:40:00,20.86,20.88,20.85,20.88,1590400.0,16.8824,16.8986,16.8743,16.8986,1590400.0
2010-03-23 15:50:00,20.88,20.88,20.86,20.86,2959800.0,16.8986,16.8986,16.8824,16.8824,2959800.0
2010-03-24 09:30:00,20.77,20.8,20.73,20.78,756400.0,16.8096,16.8339,16.7772,16.8177,756400.0
2010-03-24 09:40:00,20.78,20.79,20.74,20.77,547800.0,16.8177,16.8258,16.7853,16.8096,547800.0
2010-03-24 09:50:00,20.77,20.78,20.67,20.68,1250800.0,16.8096,16.8177,16.7287,16.7368,1250800.0
2010-03-24 10:00:00,20.68,20.74,20.65,20.73,1294200.0,16.7368,16.7853,16.7125,16.7772,1294200.0
2010-03-24 10:10:00,20.73,20.75,20.7,20.7,1096000.0,16.7772,16.7934,16.753,16.753,1096000.0
2010-03-24 10:20:00,20.7,20.71,20.66,20.68,638200.0,16.753,16.761,16.7206,16.7368,638200.0
2010-03-24 10:30:00,20.68,20.71,20.66,20.68,506600.0,16.7368,16.761,16.7206,16.7368,506600.0
2010-03-24 10:40:00,20.68,20.68,20.66,20.68,320600.0,16.7368,16.7368,16.7206,16.7368,320600.0
2010-03-24 10:50:00,20.68,20.68,20.63,20.63,235400.0,16.7368,16.7368,16.6963,16.6963,235400.0
2010-03-24 11:00:00,20.63,20.65,20.61,20.61,524000.0,16.6963,16.7125,16.6801,16.6801,524000.0
2010-03-24 11:10:00,20.61,20.63,20.57,20.58,868000.0,16.6801,16.6963,16.6477,16.6558,868000.0
2010-03-24 11:20:00,20.58,20.63,20.57,20.6,837200.0,16.6558,16.6963,16.6477,16.672,837200.0
2010-03-24 11:30:00,20.6,20.61,20.59,20.6,161600.0,16.672,16.6801,16.6639,16.672,161600.0
2010-03-24 11:40:00,20.6,20.65,20.6,20.61,282400.0,16.672,16.7125,16.672,16.6801,282400.0
2010-03-24 11:50:00,20.61,20.64,20.61,20.64,238200.0,16.6801,16.7044,16.6801,16.7044,238200.0
2010-03-24 12:00:00,20.64,20.65,20.63,20.64,176800.0,16.7044,16.7125,16.6963,16.7044,176800.0
2010-03-24 12:10:00,20.64,20.64,20.62,20.62,102800.0,16.7044,16.7044,16.6882,16.6882,102800.0
2010-03-24 12:20:00,20.62,20.64,20.61,20.63,303800.0,16.6882,16.7044,16.6801,16.6963,303800.0
2010-03-24 12:30:00,20.63,20.66,20.63,20.64,341200.0,16.6963,16.7206,16.6963,16.7044,341200.0
2010-03-24 12:40:00,20.64,20.65,20.63,20.65,123800.0,16.7044,16.7125,16.6963,16.7125,123800.0
2010-03-24 12:50:00,20.65,20.65,20.61,20.63,261200.0,16.7125,16.7125,16.6801,16.6963,261200.0
2010-03-24 13:00:00,20.62,20.63,20.58,20.61,278000.0,16.6882,16.6963,16.6558,16.6801,278000.0
2010-03-24 13:10:00,20.61,20.61,20.57,20.58,268600.0,16.6801,16.6801,16.6477,16.6558,268600.0
2010-03-24 13:20:00,20.57,20.59,20.57,20.59,146600.0,16.6477,16.6639,16.6477,16.6639,146600.0
2010-03-24 13:30:00,20.59,20.61,20.58,20.6,165200.0,16.6639,16.6801,16.6558,16.672,165200.0
2010-03-24 13:40:00,20.6,20.61,20.54,20.55,629800.0,16.672,16.6801,16.6235,16.6316,629800.0
2010-03-24 13:50:00,20.55,20.61,20.54,20.61,2624200.0,16.6316,16.6801,16.6235,16.6801,2624200.0
2010-03-24 14:00:00,20.61,20.61,20.57,20.58,478200.0,16.6801,16.6801,16.6477,16.6558,478200.0
2010-03-24 14:10:00,20.58,20.6,20.58,20.59,376600.0,16.6558,16.672,16.6558,16.6639,376600.0
2010-03-24 14:20:00,20.59,20.62,20.59,20.6,231200.0,16.6639,16.6882,16.6639,16.672,231200.0
2010-03-24 14:30:00,20.6,20.61,20.58,20.58,136600.0,16.672,16.6801,16.6558,16.6558,136600.0
2010-03-24 14:40:00,20.58,20.61,20.57,20.58,123400.0,16.6558,16.6801,16.6477,16.6558,123400.0
2010-03-24 14:50:00,20.58,20.6,20.57,20.57,203800.0,16.6558,16.672,16.6477,16.6477,203800.0
2010-03-24 15:00:00,20.57,20.59,20.56,20.57,346800.0,16.6477,16.6639,16.6396,16.6477,346800.0
2010-03-24 15:10:00,20.57,20.59,20.54,20.58,781000.0,16.6477,16.6639,16.6235,16.6558,781000.0
2010-03-24 15:20:00,20.58,20.61,20.57,20.57,305200.0,16.6558,16.6801,16.6477,16.6477,305200.0
2010-03-24 15:30:00,20.58,20.62,20.57,20.59,411600.0,16.6558,16.6882,16.6477,16.6639,411600.0
2010-03-24 15:40:00,20.6,20.61,20.58,20.59,1144000.0,16.672,16.6801,16.6558,16.6639,1144000.0
2010-03-24 15:50:00,20.59,20.59,20.56,20.57,1654400.0,16.6639,16.6639,16.6396,16.6477,1654400.0
2010-03-25 09:30:00,20.75,20.81,20.72,20.79,1030200.0,16.7934,16.842,16.7691,16.8258,1030200.0
2010-03-25 09:40:00,20.79,20.79,20.66,20.66,862000.0,16.8258,16.8258,16.7206,16.7206,862000.0
2010-03-25 09:50:00,20.66,20.74,20.65,20.7,1617000.0,16.7206,16.7853,16.7125,16.753,1617000.0
2010-03-25 10:00:00,20.71,20.73,20.64,20.68,929600.0,16.761,16.7772,16.7044,16.7368,929600.0
2010-03-25 10:10:00,20.68,20.73,20.67,20.73,442400.0,16.7368,16.7772,16.7287,16.7772,442400.0
2010-03-25 10:20:00,20.73,20.75,20.71,20.72,975000.0,16.7772,16.7934,16.761,16.7691,975000.0
2010-03-25 10:30:00,20.72,20.74,20.7,20.72,647600.0,16.7691,16.7853,16.753,16.7691,647600.0
2010-03-25 10:40:00,20.73,20.74,20.7,20.72,546000.0,16.7772,16.7853,16.753,16.7691,546000.0
2010-03-25 10:50:00,20.72,20.72,20.68,20.72,486400.0,16.7691,16.7691,16.7368,16.7691,486400.0
2010-03-25 11:00:00,20.72,20.73,20.71,20.72,374600.0,16.7691,16.7772,16.761,16.7691,374600.0
2010-03-25 11:10:00,20.72,20.8,20.72,20.78,1259200.0,16.7691,16.8339,16.7691,16.8177,1259200.0
2010-03-25 11:20:00,20.78,20.8,20.77,20.79,637400.0,16.8177,16.8339,16.8096,16.8258,637400.0
2010-03-25 11:30:00,20.79,20.84,20.79,20.79,1014000.0,16.8258,16.8663,16.8258,16.8258,1014000.0
2010-03-25 11:40:00,20.79,20.82,20.77,20.79,938800.0,16.8258,16.8501,16.8096,16.8258,938800.0
2010-03-25 11:50:00,20.8,20.81,20.8,20.8,507400.0,16.8339,16.842,16.8339,16.8339,507400.0
2010-03-25 12:00:00,20.8,20.82,20.79,20.81,453400.0,16.8339,16.8501,16.8258,16.842,453400.0
2010-03-25 12:10:00,20.81,20.81,20.77,20.79,311000.0,16.842,16.842,16.8096,16.8258,311000.0
2010-03-25 12:20:00,20.79,20.8,20.79,20.8,105400.0,16.8258,16.8339,16.8258,16.8339,105400.0
2010-03-25 12:30:00,20.8,20.83,20.8,20.83,253800.0,16.8339,16.8582,16.8339,16.8582,253800.0
2010-03-25 12:40:00,20.83,20.88,20.83,20.86,1501400.0,16.8582,16.8986,16.8582,16.8824,1501400.0
2010-03-25 12:50:00,20.86,20.87,20.84,20.85,654000.0,16.8824,16.8905,16.8663,16.8743,654000.0
2010-03-25 13:00:00,20.85,20.86,20.83,20.86,615000.0,16.8743,16.8824,16.8582,16.8824,615000.0
2010-03-25 13:10:00,20.86,20.89,20.86,20.88,618400.0,16.8824,16.9067,16.8824,16.8986,618400.0
2010-03-25 13:20:00,20.88,20.93,20.87,20.89,1068800.0,16.8986,16.9391,16.8905,16.9067,1068800.0
2010-03-25 13:30:00,20.89,20.89,20.83,20.85,1567800.0,16.9067,16.9067,16.8582,16.8743,1567800.0
2010-03-25 13:40:00,20.85,20.86,20.82,20.82,766600.0,16.8743,16.8824,16.8501,16.8501,766600.0
2010-03-25 13:50:00,20.82,20.84,20.79,20.81,1078400.0,16.8501,16.8663,16.8258,16.842,1078400.0
2010-03-25 14:00:00,20.82,20.84,20.79,20.82,297400.0,16.8501,16.8663,16.8258,16.8501,297400.0
2010-03-25 14:10:00,20.81,20.84,20.79,20.83,580800.0,16.842,16.8663,16.8258,16.8582,580800.0
2010-03-25 14:20:00,20.83,20.84,20.74,20.76,1062800.0,16.8582,16.8663,16.7853,16.8015,1062800.0
2010-03-25 14:30:00,20.75,20.78,20.73,20.78,682400.0,16.7934,16.8177,16.7772,16.8177,682400.0
2010-03-25 14:40:00,20.78,20.79,20.74,20.74,573000.0,16.8177,16.8258,16.7853,16.7853,573000.0
2010-03-25 14:50:00,20.74,20.77,20.71,20.75,880600.0,16.7853,16.8096,16.761,16.7934,880600.0
2010-03-25 15:00:00,20.75,20.83,20.75,20.81,935000.0,16.7934,16.8582,16.7934,16.842,935000.0
2010-03-25 15:10:00,20.81,20.85,20.8,20.81,1317200.0,16.842,16.8743,16.8339,16.842,1317200.0
2010-03-25 15:20:00,20.82,20.84,20.79,20.79,923600.0,16.8501,16.8663,16.8258,16.8258,923600.0
2010-03-25 15:30:00,20.79,20.81,20.73,20.73,1894600.0,16.8258,16.842,16.7772,16.7772,1894600.0
2010-03-25 15:40:00,20.73,20.74,20.66,20.66,2327400.0,16.7772,16.7853,16.7206,16.7206,2327400.0
2010-03-25 15:50:00,20.66,20.71,20.64,20.64,2830200.0,16.7206,16.761,16.7044,16.7044,2830200.0
2010-03-26 09:30:00,20.7,20.84,20.69,20.8,1169400.0,16.753,16.8663,16.7449,16.8339,1169400.0
2010-03-26 09:40:00,20.8,20.86,20.78,20.86,1370200.0,16.8339,16.8824,16.8177,16.8824,1370200.0
2010-03-26 09:50:00,20.86,20.91,20.82,20.84,1495000.0,16.8824,16.9229,16.8501,16.8663,1495000.0
2010-03-26 10:00:00,20.84,20.93,20.84,20.9,891800.0,16.8663,16.9391,16.8663,16.9148,891800.0
2010-03-26 10:10:00,20.9,20.91,20.88,20.9,561400.0,16.9148,16.9229,16.8986,16.9148,561400.0
2010-03-26 10:20:00,20.9,20.94,20.88,20.93,1025800.0,16.9148,16.9472,16.8986,16.9391,1025800.0
2010-03-26 10:30:00,20.93,20.95,20.88,20.89,811400.0,16.9391,16.9553,16.8986,16.9067,811400.0
2010-03-26 10:40:00,20.9,20.9,20.85,20.86,720200.0,16.9148,16.9148,16.8743,16.8824,720200.0
2010-03-26 10:50:00,20.86,20.88,20.82,20.84,750200.0,16.8824,16.8986,16.8501,16.8663,750200.0
2010-03-26 11:00:00,20.84,20.88,20.83,20.85,339400.0,16.8663,16.8986,16.8582,16.8743,339400.0
2010-03-26 11:10:00,20.85,20.88,20.85,20.86,292800.0,16.8743,16.8986,16.8743,16.8824,292800.0
2010-03-26 11:20:00,20.86,20.87,20.85,20.85,190400.0,16.8824,16.8905,16.8743,16.8743,190400.0
2010-03-26 11:30:00,20.86,20.88,20.85,20.86,133000.0,16.8824,16.8986,16.8743,16.8824,133000.0
2010-03-26 11:40:00,20.86,20.87,20.85,20.85,129400.0,16.8824,16.8905,16.8743,16.8743,129400.0
2010-03-26 11:50:00,20.85,20.86,20.83,20.83,116400.0,16.8743,16.8824,16.8582,16.8582,116400.0
2010-03-26 12:00:00,20.83,20.84,20.82,20.83,149200.0,16.8582,16.8663,16.8501,16.8582,149200.0
2010-03-26 12:10:00,20.83,20.83,20.81,20.82,128600.0,16.8582,16.8582,16.842,16.8501,128600.0
2010-03-26 12:20:00,20.82,20.82,20.74,20.75,479800.0,16.8501,16.8501,16.7853,16.7934,479800.0
2010-03-26 12:30:00,20.75,20.77,20.74,20.75,569000.0,16.7934,16.8096,16.7853,16.7934,569000.0
2010-03-26 12:40:00,20.75,20.77,20.72,20.72,419800.0,16.7934,16.8096,16.7691,16.7691,419800.0
2010-03-26 12:50:00,20.72,20.75,20.68,20.71,555400.0,16.7691,16.7934,16.7368,16.761,555400.0
2010-03-26 13:00:00,20.71,20.73,20.64,20.64,878600.0,16.761,16.7772,16.7044,16.7044,878600.0
2010-03-26 13:10:00,20.64,20.69,20.64,20.69,607000.0,16.7044,16.7449,16.7044,16.7449,607000.0
2010-03-26 13:20:00,20.69,20.73,20.68,20.7,513400.0,16.7449,16.7772,16.7368,16.753,513400.0
2010-03-26 13:30:00,20.7,20.75,20.68,20.74,292200.0,16.753,16.7934,16.7368,16.7853,292200.0
2010-03-26 13:40:00,20.74,20.75,20.71,20.72,391600.0,16.7853,16.7934,16.761,16.7691,391600.0
2010-03-26 13:50:00,20.72,20.74,20.72,20.73,437600.0,16.7691,16.7853,16.7691,16.7772,437600.0
2010-03-26 14:00:00,20.73,20.73,20.68,20.72,509200.0,16.7772,16.7772,16.7368,16.7691,509200.0
2010-03-26 14:10:00,20.72,20.75,20.7,20.73,299600.0,16.7691,16.7934,16.753,16.7772,299600.0
2010-03-26 14:20:00,20.73,20.78,20.71,20.78,543000.0,16.7772,16.8177,16.761,16.8177,543000.0
2010-03-26 14:30:00,20.77,20.79,20.75,20.79,284600.0,16.8096,16.8258,16.7934,16.8258,284600.0
2010-03-26 14:40:00,20.79,20.8,20.74,20.74,259000.0,16.8258,16.8339,16.7853,16.7853,259000.0
2010-03-26 14:50:00,20.74,20.75,20.72,20.74,548800.0,16.7853,16.7934,16.7691,16.7853,548800.0
2010-03-26 15:00:00,20.74,20.75,20.72,20.73,271600.0,16.7853,16.7934,16.7691,16.7772,271600.0
2010-03-26 15:10:00,20.73,20.75,20.71,20.74,175200.0,16.7772,16.7934,16.761,16.7853,175200.0
2010-03-26 15:20:00,20.74,20.75,20.71,20.75,260600.0,16.7853,16.7934,16.761,16.7934,260600.0
2010-03-26 15:30:00,20.75,20.78,20.74,20.78,323600.0,16.7934,16.8177,16.7853,16.8177,323600.0
2010-03-26 15:40:00,20.78,20.79,20.75,20.78,465600.0,16.8177,16.8258,16.7934,16.8177,465600.0
2010-03-26 15:50:00,20.77,20.8,20.77,20.8,1698800.0,16.8096,16.8339,16.8096,16.8339,1698800.0
2010-03-29 09:30:00,20.9,20.9,20.83,20.86,692800.0,16.9148,16.9148,16.8582,16.8824,692800.0
2010-03-29 09:40:00,20.86,20.89,20.84,20.85,548200.0,16.8824,16.9067,16.8663,16.8743,548200.0
2010-03-29 09:50:00,20.86,20.89,20.77,20.77,930600.0,16.8824,16.9067,16.8096,16.8096,930600.0
2010-03-29 10:00:00,20.77,20.79,20.73,20.79,675800.0,16.8096,16.8258,16.7772,16.8258,675800.0
2010-03-29 10:10:00,20.79,20.82,20.77,20.77,360200.0,16.8258,16.8501,16.8096,16.8096,360200.0
2010-03-29 10:20:00,20.77,20.77,20.69,20.72,603200.0,16.8096,16.8096,16.7449,16.7691,603200.0
2010-03-29 10:30:00,20.72,20.75,20.67,20.75,574200.0,16.7691,16.7934,16.7287,16.7934,574200.0
2010-03-29 10:40:00,20.75,20.78,20.74,20.76,400000.0,16.7934,16.8177,16.7853,16.8015,400000.0
2010-03-29 10:50:00,20.76,20.79,20.74,20.79,277400.0,16.8015,16.8258,16.7853,16.8258,277400.0
2010-03-29 11:00:00,20.79,20.8,20.77,20.79,200800.0,16.8258,16.8339,16.8096,16.8258,200800.0
2010-03-29 11:10:00,20.79,20.79,20.75,20.75,281600.0,16.8258,16.8258,16.7934,16.7934,281600.0
2010-03-29 11:20:00,20.75,20.83,20.75,20.81,369800.0,16.7934,16.8582,16.7934,16.842,369800.0
2010-03-29 11:30:00,20.81,20.81,20.75,20.77,493800.0,16.842,16.842,16.7934,16.8096,493800.0
2010-03-29 11:40:00,20.77,20.79,20.77,20.77,135200.0,16.8096,16.8258,16.8096,16.8096,135200.0
2010-03-29 11:50:00,20.78,20.8,20.76,20.79,136200.0,16.8177,16.8339,16.8015,16.8258,136200.0
2010-03-29 12:00:00,20.79,20.8,20.78,20.78,205600.0,16.8258,16.8339,16.8177,16.8177,205600.0
2010-03-29 12:10:00,20.78,20.8,20.78,20.78,194000.0,16.8177,16.8339,16.8177,16.8177,194000.0
2010-03-29 12:20:00,20.78,20.79,20.77,20.79,305200.0,16.8177,16.8258,16.8096,16.8258,305200.0
2010-03-29 12:30:00,20.79,20.79,20.76,20.76,200800.0,16.8258,16.8258,16.8015,16.8015,200800.0
2010-03-29 12:40:00,20.76,20.77,20.72,20.74,995200.0,16.8015,16.8096,16.7691,16.7853,995200.0
2010-03-29 12:50:00,20.74,20.75,20.71,20.71,270000.0,16.7853,16.7934,16.761,16.761,270000.0
2010-03-29 13:00:00,20.71,20.75,20.71,20.74,206800.0,16.761,16.7934,16.761,16.7853,206800.0
2010-03-29 13:10:00,20.74,20.77,20.74,20.77,443000.0,16.7853,16.8096,16.7853,16.8096,443000.0
2010-03-29 13:20:00,20.77,20.79,20.76,20.76,695000.0,16.8096,16.8258,16.8015,16.8015,695000.0
2010-03-29 13:30:00,20.77,20.78,20.74,20.75,304000.0,16.8096,16.8177,16.7853,16.7934,304000.0
2010-03-29 13:40:00,20.75,20.76,20.74,20.76,254600.0,16.7934,16.8015,16.7853,16.8015,254600.0
2010-03-29 13:50:00,20.76,20.78,20.76,20.77,166600.0,16.8015,16.8177,16.8015,16.8096,166600.0
2010-03-29 14:00:00,20.76,20.78,20.76,20.76,353000.0,16.8015,16.8177,16.8015,16.8015,353000.0
2010-03-29 14:10:00,20.76,20.78,20.75,20.76,204400.0,16.8015,16.8177,16.7934,16.8015,204400.0
2010-03-29 14:20:00,20.76,20.77,20.72,20.74,362600.0,16.8015,16.8096,16.7691,16.7853,362600.0
2010-03-29 14:30:00,20.74,20.75,20.73,20.74,313400.0,16.7853,16.7934,16.7772,16.7853,313400.0
2010-03-29 14:40:00,20.74,20.74,20.73,20.74,276200.0,16.7853,16.7853,16.7772,16.7853,276200.0
2010-03-29 14:50:00,20.74,20.75,20.73,20.75,241200.0,16.7853,16.7934,16.7772,16.7934,241200.0
2010-03-29 15:00:00,20.75,20.76,20.75,20.76,196200.0,16.7934,16.8015,16.7934,16.8015,196200.0
2010-03-29 15:10:00,20.75,20.78,20.75,20.78,312200.0,16.7934,16.8177,16.7934,16.8177,312200.0
2010-03-29 15:20:00,20.78,20.78,20.75,20.75,605200.0,16.8177,16.8177,16.7934,16.7934,605200.0
2010-03-29 15:30:00,20.75,20.76,20.75,20.75,660200.0,16.7934,16.8015,16.7934,16.7934,660200.0
2010-03-29 15:40:00,20.75,20.77,20.74,20.75,1041000.0,16.7934,16.8096,16.7853,16.7934,1041000.0
2010-03-29 15:50:00,20.75,20.79,20.75,20.79,3467400.0,16.7934,16.8258,16.7934,16.8258,3467400.0
2010-03-30 09:30:00,20.83,20.88,20.78,20.83,665800.0,16.8582,16.8986,16.8177,16.8582,665800.0
2010-03-30 09:40:00,20.83,20.88,20.8,20.88,808000.0,16.8582,16.8986,16.8339,16.8986,808000.0
2010-03-30 09:50:00,20.88,20.97,20.88,20.93,1289200.0,16.8986,16.9715,16.8986,16.9391,1289200.0
2010-03-30 10:00:00,20.93,20.99,20.91,20.92,1189000.0,16.9391,16.9877,16.9229,16.931,1189000.0
2010-03-30 10:10:00,20.92,20.93,20.86,20.86,517000.0,16.931,16.9391,16.8824,16.8824,517000.0
2010-03-30 10:20:00,20.86,20.88,20.83,20.88,689400.0,16.8824,16.8986,16.8582,16.8986,689400.0
2010-03-30 10:30:00,20.88,20.9,20.88,20.89,236200.0,16.8986,16.9148,16.8986,16.9067,236200.0
2010-03-30 10:40:00,20.89,20.9,20.86,20.88,319600.0,16.9067,16.9148,16.8824,16.8986,319600.0
2010-03-30 10:50:00,20.88,20.88,20.86,20.86,123000.0,16.8986,16.8986,16.8824,16.8824,123000.0
2010-03-30 11:00:00,20.85,20.85,20.75,20.79,1001400.0,16.8743,16.8743,16.7934,16.8258,1001400.0
2010-03-30 11:10:00,20.79,20.79,20.74,20.75,570600.0,16.8258,16.8258,16.7853,16.7934,570600.0
2010-03-30 11:20:00,20.75,20.75,20.69,20.73,1168600.0,16.7934,16.7934,16.7449,16.7772,1168600.0
2010-03-30 11:30:00,20.73,20.74,20.71,20.72,184600.0,16.7772,16.7853,16.761,16.7691,184600.0
2010-03-30 11:40:00,20.72,20.8,20.72,20.79,494400.0,16.7691,16.8339,16.7691,16.8258,494400.0
2010-03-30 11:50:00,20.79,20.79,20.75,20.78,100200.0,16.8258,16.8258,16.7934,16.8177,100200.0
2010-03-30 12:00:00,20.78,20.83,20.78,20.83,249400.0,16.8177,16.8582,16.8177,16.8582,249400.0
2010-03-30 12:10:00,20.82,20.83,20.8,20.8,93200.0,16.8501,16.8582,16.8339,16.8339,93200.0
2010-03-30 12:20:00,20.81,20.83,20.8,20.82,120600.0,16.842,16.8582,16.8339,16.8501,120600.0
2010-03-30 12:30:00,20.82,20.83,20.8,20.8,97800.0,16.8501,16.8582,16.8339,16.8339,97800.0
2010-03-30 12:40:00,20.81,20.81,20.8,20.8,43400.0,16.842,16.842,16.8339,16.8339,43400.0
2010-03-30 12:50:00,20.8,20.81,20.79,20.8,36200.0,16.8339,16.842,16.8258,16.8339,36200.0
2010-03-30 13:00:00,20.8,20.8,20.78,20.8,138200.0,16.8339,16.8339,16.8177,16.8339,138200.0
2010-03-30 13:10:00,20.8,20.8,20.78,20.78,76800.0,16.8339,16.8339,16.8177,16.8177,76800.0
2010-03-30 13:20:00,20.78,20.78,20.75,20.77,181000.0,16.8177,16.8177,16.7934,16.8096,181000.0
2010-03-30 13:30:00,20.77,20.78,20.76,20.77,134600.0,16.8096,16.8177,16.8015,16.8096,134600.0
2010-03-30 13:40:00,20.77,20.78,20.75,20.78,159000.0,16.8096,16.8177,16.7934,16.8177,159000.0
2010-03-30 13:50:00,20.78,20.81,20.78,20.8,85600.0,16.8177,16.842,16.8177,16.8339,85600.0
2010-03-30 14:00:00,20.8,20.81,20.79,20.81,78600.0,16.8339,16.842,16.8258,16.842,78600.0
2010-03-30 14:10:00,20.81,20.83,20.79,20.79,341000.0,16.842,16.8582,16.8258,16.8258,341000.0
2010-03-30 14:20:00,20.79,20.81,20.79,20.8,364000.0,16.8258,16.842,16.8258,16.8339,364000.0
2010-03-30 14:30:00,20.8,20.82,20.8,20.8,1209800.0,16.8339,16.8501,16.8339,16.8339,1209800.0
2010-03-30 14:40:00,20.81,20.82,20.79,20.81,137400.0,16.842,16.8501,16.8258,16.842,137400.0
2010-03-30 14:50:00,20.81,20.84,20.81,20.81,360200.0,16.842,16.8663,16.842,16.842,360200.0
2010-03-30 15:00:00,20.82,20.83,20.81,20.82,257200.0,16.8501,16.8582,16.842,16.8501,257200.0
2010-03-30 15:10:00,20.82,20.82,20.81,20.81,413600.0,16.8501,16.8501,16.842,16.842,413600.0
2010-03-30 15:20:00,20.81,20.82,20.79,20.82,357200.0,16.842,16.8501,16.8258,16.8501,357200.0
2010-03-30 15:30:00,20.82,20.83,20.81,20.81,191200.0,16.8501,16.8582,16.842,16.842,191200.0
2010-03-30 15:40:00,20.81,20.83,20.79,20.8,514000.0,16.842,16.8582,16.8258,16.8339,514000.0
2010-03-30 15:50:00,20.81,20.81,20.78,20.79,1165000.0,16.842,16.842,16.8177,16.8258,1165000.0
2010-03-31 09:30:00,20.72,20.83,20.72,20.79,1459800.0,16.7691,16.8582,16.7691,16.8258,1459800.0
2010-03-31 09:40:00,20.79,20.83,20.66,20.67,1426600.0,16.8258,16.8582,16.7206,16.7287,1426600.0
2010-03-31 09:50:00,20.67,20.72,20.66,20.68,1069600.0,16.7287,16.7691,16.7206,16.7368,1069600.0
2010-03-31 10:00:00,20.69,20.75,20.69,20.75,454400.0,16.7449,16.7934,16.7449,16.7934,454400.0
2010-03-31 10:10:00,20.75,20.75,20.66,20.72,626600.0,16.7934,16.7934,16.7206,16.7691,626600.0
2010-03-31 10:20:00,20.72,20.79,20.72,20.77,518200.0,16.7691,16.8258,16.7691,16.8096,518200.0
2010-03-31 10:30:00,20.76,20.8,20.75,20.78,482600.0,16.8015,16.8339,16.7934,16.8177,482600.0
2010-03-31 10:40:00,20.78,20.78,20.75,20.77,374000.0,16.8177,16.8177,16.7934,16.8096,374000.0
2010-03-31 10:50:00,20.77,20.81,20.75,20.8,332200.0,16.8096,16.842,16.7934,16.8339,332200.0
2010-03-31 11:00:00,20.8,20.81,20.76,20.8,394600.0,16.8339,16.842,16.8015,16.8339,394600.0
2010-03-31 11:10:00,20.8,20.81,20.78,20.78,337600.0,16.8339,16.842,16.8177,16.8177,337600.0
2010-03-31 11:20:00,20.78,20.8,20.77,20.79,322200.0,16.8177,16.8339,16.8096,16.8258,322200.0
2010-03-31 11:30:00,20.78,20.82,20.78,20.8,298800.0,16.8177,16.8501,16.8177,16.8339,298800.0
2010-03-31 11:40:00,20.8,20.82,20.74,20.78,2074000.0,16.8339,16.8501,16.7853,16.8177,2074000.0
2010-03-31 11:50:00,20.79,20.79,20.76,20.76,488800.0,16.8258,16.8258,16.8015,16.8015,488800.0
2010-03-31 12:00:00,20.77,20.77,20.74,20.75,211800.0,16.8096,16.8096,16.7853,16.7934,211800.0
2010-03-31 12:10:00,20.75,20.77,20.75,20.75,671000.0,16.7934,16.8096,16.7934,16.7934,671000.0
2010-03-31 12:20:00,20.75,20.76,20.68,20.68,1592200.0,16.7934,16.8015,16.7368,16.7368,1592200.0
2010-03-31 12:30:00,20.69,20.75,20.68,20.74,921200.0,16.7449,16.7934,16.7368,16.7853,921200.0
2010-03-31 12:40:00,20.74,20.75,20.7,20.73,757000.0,16.7853,16.7934,16.753,16.7772,757000.0
2010-03-31 12:50:00,20.73,20.74,20.71,20.72,233600.0,16.7772,16.7853,16.761,16.7691,233600.0
2010-03-31 13:00:00,20.72,20.74,20.71,20.73,138600.0,16.7691,16.7853,16.761,16.7772,138600.0
2010-03-31 13:10:00,20.73,20.73,20.7,20.71,493800.0,16.7772,16.7772,16.753,16.761,493800.0
2010-03-31 13:20:00,20.71,20.75,20.7,20.75,151200.0,16.761,16.7934,16.753,16.7934,151200.0
2010-03-31 13:30:00,20.75,20.75,20.74,20.74,105600.0,16.7934,16.7934,16.7853,16.7853,105600.0
2010-03-31 13:40:00,20.74,20.77,20.74,20.77,79400.0,16.7853,16.8096,16.7853,16.8096,79400.0
2010-03-31 13:50:00,20.77,20.78,20.75,20.77,111400.0,16.8096,16.8177,16.7934,16.8096,111400.0
2010-03-31 14:00:00,20.78,20.8,20.76,20.79,464600.0,16.8177,16.8339,16.8015,16.8258,464600.0
2010-03-31 14:10:00,20.79,20.79,20.77,20.77,246600.0,16.8258,16.8258,16.8096,16.8096,246600.0
2010-03-31 14:20:00,20.77,20.79,20.77,20.79,52200.0,16.8096,16.8258,16.8096,16.8258,52200.0
2010-03-31 14:30:00,20.79,20.79,20.77,20.77,99400.0,16.8258,16.8258,16.8096,16.8096,99400.0
2010-03-31 14:40:00,20.77,20.78,20.71,20.71,652000.0,16.8096,16.8177,16.761,16.761,652000.0
2010-03-31 14:50:00,20.71,20.71,20.67,20.69,1119800.0,16.761,16.761,16.7287,16.7449,1119800.0
2010-03-31 15:00:00,20.69,20.71,20.68,20.7,163400.0,16.7449,16.761,16.7368,16.753,163400.0
2010-03-31 15:10:00,20.71,20.71,20.68,20.68,272200.0,16.761,16.761,16.7368,16.7368,272200.0
2010-03-31 15:20:00,20.68,20.72,20.66,20.72,669400.0,16.7368,16.7691,16.7206,16.7691,669400.0
2010-03-31 15:30:00,20.72,20.72,20.69,20.71,380600.0,16.7691,16.7691,16.7449,16.761,380600.0
2010-03-31 15:40:00,20.7,20.72,20.65,20.65,888800.0,16.753,16.7691,16.7125,16.7125,888800.0
2010-03-31 15:50:00,20.65,20.67,20.64,20.66,1647800.0,16.7125,16.7287,16.7044,16.7206,1647800.0
2010-04-01 09:30:00,20.75,20.92,20.7,20.85,1741000.0,16.7934,16.931,16.753,16.8743,1741000.0
2010-04-01 09:40:00,20.85,20.89,20.84,20.86,781000.0,16.8743,16.9067,16.8663,16.8824,781000.0
2010-04-01 09:50:00,20.86,20.86,20.83,20.85,778600.0,16.8824,16.8824,16.8582,16.8743,778600.0
2010-04-01 10:00:00,20.86,20.89,20.82,20.83,607400.0,16.8824,16.9067,16.8501,16.8582,607400.0
2010-04-01 10:10:00,20.83,20.86,20.82,20.83,702600.0,16.8582,16.8824,16.8501,16.8582,702600.0
2010-04-01 10:20:00,20.83,20.85,20.81,20.84,345200.0,16.8582,16.8743,16.842,16.8663,345200.0
2010-04-01 10:30:00,20.84,20.87,20.83,20.87,211200.0,16.8663,16.8905,16.8582,16.8905,211200.0
2010-04-01 10:40:00,20.87,20.89,20.86,20.86,424600.0,16.8905,16.9067,16.8824,16.8824,424600.0
2010-04-01 10:50:00,20.86,20.88,20.84,20.86,609200.0,16.8824,16.8986,16.8663,16.8824,609200.0
2010-04-01 11:00:00,20.86,20.86,20.84,20.85,350600.0,16.8824,16.8824,16.8663,16.8743,350600.0
2010-04-01 11:10:00,20.84,20.86,20.83,20.84,524200.0,16.8663,16.8824,16.8582,16.8663,524200.0
2010-04-01 11:20:00,20.84,20.86,20.83,20.86,655400.0,16.8663,16.8824,16.8582,16.8824,655400.0
2010-04-01 11:30:00,20.86,20.9,20.86,20.9,795000.0,16.8824,16.9148,16.8824,16.9148,795000.0
2010-04-01 11:40:00,20.9,20.91,20.9,20.91,408400.0,16.9148,16.9229,16.9148,16.9229,408400.0
2010-04-01 11:50:00,20.91,20.92,20.9,20.91,402400.0,16.9229,16.931,16.9148,16.9229,402400.0
2010-04-01 12:00:00,20.91,20.91,20.9,20.91,337800.0,16.9229,16.9229,16.9148,16.9229,337800.0
2010-04-01 12:10:00,20.9,20.91,20.88,20.88,335800.0,16.9148,16.9229,16.8986,16.8986,335800.0
2010-04-01 12:20:00,20.88,20.89,20.85,20.86,343800.0,16.8986,16.9067,16.8743,16.8824,343800.0
2010-04-01 12:30:00,20.86,20.86,20.84,20.86,626800.0,16.8824,16.8824,16.8663,16.8824,626800.0
2010-04-01 12:40:00,20.86,20.86,20.85,20.86,294000.0,16.8824,16.8824,16.8743,16.8824,294000.0
2010-04-01 12:50:00,20.86,20.86,20.85,20.86,226200.0,16.8824,16.8824,16.8743,16.8824,226200.0
2010-04-01 13:00:00,20.86,20.86,20.84,20.84,272800.0,16.8824,16.8824,16.8663,16.8663,272800.0
2010-04-01 13:10:00,20.85,20.85,20.84,20.84,239400.0,16.8743,16.8743,16.8663,16.8663,239400.0
2010-04-01 13:20:00,20.84,20.88,20.84,20.88,555800.0,16.8663,16.8986,16.8663,16.8986,555800.0
2010-04-01 13:30:00,20.87,20.88,20.87,20.87,302600.0,16.8905,16.8986,16.8905,16.8905,302600.0
2010-04-01 13:40:00,20.87,20.88,20.79,20.81,732400.0,16.8905,16.8986,16.8258,16.842,732400.0
2010-04-01 13:50:00,20.8,20.81,20.77,20.78,822600.0,16.8339,16.842,16.8096,16.8177,822600.0
2010-04-01 14:00:00,20.78,20.8,20.76,20.78,587000.0,16.8177,16.8339,16.8015,16.8177,587000.0
2010-04-01 14:10:00,20.78,20.88,20.78,20.82,187600.0,16.8177,16.8986,16.8177,16.8501,187600.0
2010-04-01 14:20:00,20.82,20.83,20.79,20.79,179200.0,16.8501,16.8582,16.8258,16.8258,179200.0
2010-04-01 14:30:00,20.8,20.81,20.73,20.74,864400.0,16.8339,16.842,16.7772,16.7853,864400.0
2010-04-01 14:40:00,20.74,20.76,20.71,20.76,1079400.0,16.7853,16.8015,16.761,16.8015,1079400.0
2010-04-01 14:50:00,20.76,20.79,20.75,20.78,350000.0,16.8015,16.8258,16.7934,16.8177,350000.0
2010-04-01 15:00:00,20.78,20.81,20.77,20.81,1037600.0,16.8177,16.842,16.8096,16.842,1037600.0
2010-04-01 15:10:00,20.81,20.82,20.79,20.8,223600.0,16.842,16.8501,16.8258,16.8339,223600.0
2010-04-01 15:20:00,20.8,20.82,20.8,20.8,330400.0,16.8339,16.8501,16.8339,16.8339,330400.0
2010-04-01 15:30:00,20.8,20.85,20.8,20.83,499200.0,16.8339,16.8743,16.8339,16.8582,499200.0
2010-04-01 15:40:00,20.83,20.85,20.83,20.84,709000.0,16.8582,16.8743,16.8582,16.8663,709000.0
2010-04-01 15:50:00,20.84,20.89,20.84,20.89,2002600.0,16.8663,16.9067,16.8663,16.9067,2002600.0
2010-04-05 09:30:00,20.99,20.99,20.85,20.89,1207000.0,16.9877,16.9877,16.8743,16.9067,1207000.0
2010-04-05 09:40:00,20.89,20.99,20.88,20.98,1084400.0,16.9067,16.9877,16.8986,16.9796,1084400.0
2010-04-05 09:50:00,20.98,21.01,20.96,20.98,533200.0,16.9796,17.0038,16.9634,16.9796,533200.0
2010-04-05 10:00:00,20.97,21.02,20.97,21.01,239200.0,16.9715,17.0119,16.9715,17.0038,239200.0
2010-04-05 10:10:00,21.02,21.09,21.02,21.07,552200.0,17.0119,17.0686,17.0119,17.0524,552200.0
2010-04-05 10:20:00,21.07,21.15,21.07,21.09,1210800.0,17.0524,17.1171,17.0524,17.0686,1210800.0
2010-04-05 10:30:00,21.09,21.11,21.07,21.1,413200.0,17.0686,17.0848,17.0524,17.0767,413200.0
2010-04-05 10:40:00,21.1,21.12,21.09,21.11,138800.0,17.0767,17.0929,17.0686,17.0848,138800.0
2010-04-05 10:50:00,21.11,21.14,21.11,21.12,217400.0,17.0848,17.1091,17.0848,17.0929,217400.0
2010-04-05 11:00:00,21.13,21.14,21.11,21.13,222800.0,17.101,17.1091,17.0848,17.101,222800.0
2010-04-05 11:10:00,21.13,21.14,21.11,21.11,90800.0,17.101,17.1091,17.0848,17.0848,90800.0
2010-04-05 11:20:00,21.11,21.14,21.11,21.13,313200.0,17.0848,17.1091,17.0848,17.101,313200.0
2010-04-05 11:30:00,21.13,21.13,21.08,21.08,362800.0,17.101,17.101,17.0605,17.0605,362800.0
2010-04-05 11:40:00,21.08,21.11,21.08,21.11,97000.0,17.0605,17.0848,17.0605,17.0848,97000.0
2010-04-05 11:50:00,21.11,21.14,21.11,21.12,259400.0,17.0848,17.1091,17.0848,17.0929,259400.0
2010-04-05 12:00:00,21.12,21.13,21.1,21.11,90600.0,17.0929,17.101,17.0767,17.0848,90600.0
2010-04-05 12:10:00,21.11,21.11,21.09,21.09,234600.0,17.0848,17.0848,17.0686,17.0686,234600.0
2010-04-05 12:20:00,21.09,21.11,21.09,21.11,212200.0,17.0686,17.0848,17.0686,17.0848,212200.0
2010-04-05 12:30:00,21.1,21.13,21.1,21.1,428200.0,17.0767,17.101,17.0767,17.0767,428200.0
2010-04-05 12:40:00,21.1,21.11,21.09,21.1,136000.0,17.0767,17.0848,17.0686,17.0767,136000.0
2010-04-05 12:50:00,21.09,21.11,21.09,21.1,168200.0,17.0686,17.0848,17.0686,17.0767,168200.0
2010-04-05 13:00:00,21.1,21.11,21.08,21.08,94600.0,17.0767,17.0848,17.0605,17.0605,94600.0
2010-04-05 13:10:00,21.08,21.09,21.08,21.09,70000.0,17.0605,17.0686,17.0605,17.0686,70000.0
2010-04-05 13:20:00,21.09,21.1,21.08,21.1,38200.0,17.0686,17.0767,17.0605,17.0767,38200.0
2010-04-05 13:30:00,21.1,21.11,21.08,21.08,274000.0,17.0767,17.0848,17.0605,17.0605,274000.0
2010-04-05 13:40:00,21.08,21.08,21.05,21.05,449800.0,17.0605,17.0605,17.0362,17.0362,449800.0
2010-04-05 13:50:00,21.05,21.08,21.05,21.07,136200.0,17.0362,17.0605,17.0362,17.0524,136200.0
2010-04-05 14:00:00,21.07,21.09,21.06,21.09,35400.0,17.0524,17.0686,17.0443,17.0686,35400.0
2010-04-05 14:10:00,21.09,21.09,21.07,21.09,196800.0,17.0686,17.0686,17.0524,17.0686,196800.0
2010-04-05 14:20:00,21.08,21.11,21.07,21.11,224000.0,17.0605,17.0848,17.0524,17.0848,224000.0
2010-04-05 14:30:00,21.11,21.12,21.1,21.12,166800.0,17.0848,17.0929,17.0767,17.0929,166800.0
2010-04-05 14:40:00,21.13,21.15,21.12,21.15,541200.0,17.101,17.1171,17.0929,17.1171,541200.0
2010-04-05 14:50:00,21.15,21.15,21.11,21.11,176800.0,17.1171,17.1171,17.0848,17.0848,176800.0
2010-04-05 15:00:00,21.11,21.11,21.1,21.1,667600.0,17.0848,17.0848,17.0767,17.0767,667600.0
2010-04-05 15:10:00,21.1,21.13,21.1,21.13,202600.0,17.0767,17.101,17.0767,17.101,202600.0
2010-04-05 15:20:00,21.13,21.15,21.12,21.14,407400.0,17.101,17.1171,17.0929,17.1091,407400.0
2010-04-05 15:30:00,21.14,21.14,21.11,21.13,159800.0,17.1091,17.1091,17.0848,17.101,159800.0
2010-04-05 15:40:00,21.13,21.15,21.11,21.13,1074800.0,17.101,17.1171,17.0848,17.101,1074800.0
2010-04-05 15:50:00,21.14,21.17,21.13,21.17,2145800.0,17.1091,17.1333,17.101,17.1333,2145800.0
2010-04-06 09:30:00,21.1,21.13,21.05,21.09,472000.0,17.0767,17.101,17.0362,17.0686,472000.0
2010-04-06 09:40:00,21.1,21.14,21.08,21.13,857200.0,17.0767,17.1091,17.0605,17.101,857200.0
2010-04-06 09:50:00,21.13,21.14,21.1,21.11,468600.0,17.101,17.1091,17.0767,17.0848,468600.0
2010-04-06 10:00:00,21.11,21.15,21.1,21.13,417000.0,17.0848,17.1171,17.0767,17.101,417000.0
2010-04-06 10:10:00,21.13,21.14,21.1,21.11,226000.0,17.101,17.1091,17.0767,17.0848,226000.0
2010-04-06 10:20:00,21.11,21.11,21.07,21.11,462200.0,17.0848,17.0848,17.0524,17.0848,462200.0
2010-04-06 10:30:00,21.11,21.12,21.08,21.08,371600.0,17.0848,17.0929,17.0605,17.0605,371600.0
2010-04-06 10:40:00,21.09,21.11,21.09,21.1,215600.0,17.0686,17.0848,17.0686,17.0767,215600.0
2010-04-06 10:50:00,21.1,21.11,21.09,21.11,218800.0,17.0767,17.0848,17.0686,17.0848,218800.0
2010-04-06 11:00:00,21.11,21.11,21.09,21.09,114000.0,17.0848,17.0848,17.0686,17.0686,114000.0
2010-04-06 11:10:00,21.09,21.11,21.09,21.11,158000.0,17.0686,17.0848,17.0686,17.0848,158000.0
2010-04-06 11:20:00,21.11,21.13,21.09,21.11,332800.0,17.0848,17.101,17.0686,17.0848,332800.0
2010-04-06 11:30:00,21.11,21.13,21.11,21.11,122800.0,17.0848,17.101,17.0848,17.0848,122800.0
2010-04-06 11:40:00,21.11,21.14,21.11,21.13,220800.0,17.0848,17.1091,17.0848,17.101,220800.0
2010-04-06 11:50:00,21.13,21.13,21.11,21.13,252000.0,17.101,17.101,17.0848,17.101,252000.0
2010-04-06 12:00:00,21.13,21.14,21.11,21.13,211800.0,17.101,17.1091,17.0848,17.101,211800.0
2010-04-06 12:10:00,21.13,21.14,21.13,21.14,35800.0,17.101,17.1091,17.101,17.1091,35800.0
2010-04-06 12:20:00,21.14,21.14,21.12,21.12,166000.0,17.1091,17.1091,17.0929,17.0929,166000.0
2010-04-06 12:30:00,21.12,21.12,21.11,21.11,256400.0,17.0929,17.0929,17.0848,17.0848,256400.0
2010-04-06 12:40:00,21.11,21.13,21.11,21.12,96200.0,17.0848,17.101,17.0848,17.0929,96200.0
2010-04-06 12:50:00,21.12,21.14,21.11,21.14,58600.0,17.0929,17.1091,17.0848,17.1091,58600.0
2010-04-06 13:00:00,21.14,21.16,21.14,21.16,182800.0,17.1091,17.1252,17.1091,17.1252,182800.0
2010-04-06 13:10:00,21.16,21.16,21.14,21.15,191200.0,17.1252,17.1252,17.1091,17.1171,191200.0
2010-04-06 13:20:00,21.15,21.17,21.15,21.16,111000.0,17.1171,17.1333,17.1171,17.1252,111000.0
2010-04-06 13:30:00,21.16,21.17,21.14,21.14,78200.0,17.1252,17.1333,17.1091,17.1091,78200.0
2010-04-06 13:40:00,21.14,21.16,21.14,21.15,77200.0,17.1091,17.1252,17.1091,17.1171,77200.0
2010-04-06 13:50:00,21.15,21.15,21.14,21.14,136000.0,17.1171,17.1171,17.1091,17.1091,136000.0
2010-04-06 14:00:00,21.15,21.17,21.13,21.17,380800.0,17.1171,17.1333,17.101,17.1333,380800.0
2010-04-06 14:10:00,21.17,21.23,21.17,21.22,767400.0,17.1333,17.1819,17.1333,17.1738,767400.0
2010-04-06 14:20:00,21.23,21.23,21.22,21.22,200000.0,17.1819,17.1819,17.1738,17.1738,200000.0
2010-04-06 14:30:00,21.22,21.25,21.22,21.24,477600.0,17.1738,17.1981,17.1738,17.19,477600.0
2010-04-06 14:40:00,21.24,21.25,21.23,21.23,217400.0,17.19,17.1981,17.1819,17.1819,217400.0
2010-04-06 14:50:00,21.23,21.25,21.23,21.25,159400.0,17.1819,17.1981,17.1819,17.1981,159400.0
2010-04-06 15:00:00,21.25,21.25,21.24,21.24,156000.0,17.1981,17.1981,17.19,17.19,156000.0
2010-04-06 15:10:00,21.25,21.25,21.24,21.25,277600.0,17.1981,17.1981,17.19,17.1981,277600.0
2010-04-06 15:20:00,21.25,21.25,21.23,21.23,176200.0,17.1981,17.1981,17.1819,17.1819,176200.0
2010-04-06 15:30:00,21.22,21.25,21.22,21.24,642200.0,17.1738,17.1981,17.1738,17.19,642200.0
2010-04-06 15:40:00,21.24,21.26,21.24,21.25,507800.0,17.19,17.2062,17.19,17.1981,507800.0
2010-04-06 15:50:00,21.25,21.26,21.24,21.25,1165400.0,17.1981,17.2062,17.19,17.1981,1165400.0
2010-04-07 09:30:00,21.24,21.28,21.22,21.25,1046000.0,17.19,17.2224,17.1738,17.1981,1046000.0
2010-04-07 09:40:00,21.25,21.29,21.25,21.27,1093000.0,17.1981,17.2305,17.1981,17.2143,1093000.0
2010-04-07 09:50:00,21.27,21.32,21.27,21.29,626000.0,17.2143,17.2547,17.2143,17.2305,626000.0
2010-04-07 10:00:00,21.3,21.31,21.27,21.3,400200.0,17.2385,17.2466,17.2143,17.2385,400200.0
2010-04-07 10:10:00,21.3,21.31,21.29,21.3,176600.0,17.2385,17.2466,17.2305,17.2385,176600.0
2010-04-07 10:20:00,21.3,21.31,21.26,21.26,462600.0,17.2385,17.2466,17.2062,17.2062,462600.0
2010-04-07 10:30:00,21.27,21.3,21.25,21.27,401600.0,17.2143,17.2385,17.1981,17.2143,401600.0
2010-04-07 10:40:00,21.27,21.27,21.18,21.2,1315800.0,17.2143,17.2143,17.1414,17.1576,1315800.0
2010-04-07 10:50:00,21.19,21.22,21.19,21.2,451800.0,17.1495,17.1738,17.1495,17.1576,451800.0
2010-04-07 11:00:00,21.2,21.24,21.18,21.24,406000.0,17.1576,17.19,17.1414,17.19,406000.0
2010-04-07 11:10:00,21.24,21.27,21.23,21.25,626800.0,17.19,17.2143,17.1819,17.1981,626800.0
2010-04-07 11:20:00,21.26,21.28,21.25,21.27,370200.0,17.2062,17.2224,17.1981,17.2143,370200.0
2010-04-07 11:30:00,21.27,21.28,21.24,21.25,394800.0,17.2143,17.2224,17.19,17.1981,394800.0
2010-04-07 11:40:00,21.24,21.26,21.24,21.25,377200.0,17.19,17.2062,17.19,17.1981,377200.0
2010-04-07 11:50:00,21.25,21.27,21.25,21.25,257600.0,17.1981,17.2143,17.1981,17.1981,257600.0
2010-04-07 12:00:00,21.25,21.25,21.25,21.25,200800.0,17.1981,17.1981,17.1981,17.1981,200800.0
2010-04-07 12:10:00,21.25,21.25,21.23,21.23,486400.0,17.1981,17.1981,17.1819,17.1819,486400.0
2010-04-07 12:20:00,21.23,21.24,21.22,21.23,167200.0,17.1819,17.19,17.1738,17.1819,167200.0
2010-04-07 12:30:00,21.23,21.24,21.22,21.22,296400.0,17.1819,17.19,17.1738,17.1738,296400.0
2010-04-07 12:40:00,21.22,21.23,21.21,21.22,201800.0,17.1738,17.1819,17.1657,17.1738,201800.0
2010-04-07 12:50:00,21.22,21.24,21.22,21.24,318400.0,17.1738,17.19,17.1738,17.19,318400.0
2010-04-07 13:00:00,21.24,21.27,21.24,21.25,309200.0,17.19,17.2143,17.19,17.1981,309200.0
2010-04-07 13:10:00,21.25,21.28,21.25,21.25,487400.0,17.1981,17.2224,17.1981,17.1981,487400.0
2010-04-07 13:20:00,21.25,21.28,21.25,21.27,377800.0,17.1981,17.2224,17.1981,17.2143,377800.0
2010-04-07 13:30:00,21.27,21.27,21.24,21.25,203600.0,17.2143,17.2143,17.19,17.1981,203600.0
2010-04-07 13:40:00,21.24,21.25,21.21,21.23,471200.0,17.19,17.1981,17.1657,17.1819,471200.0
2010-04-07 13:50:00,21.23,21.27,21.22,21.25,1034400.0,17.1819,17.2143,17.1738,17.1981,1034400.0
2010-04-07 14:00:00,21.25,21.26,21.24,21.25,644000.0,17.1981,17.2062,17.19,17.1981,644000.0
2010-04-07 14:10:00,21.25,21.25,21.15,21.24,2509600.0,17.1981,17.1981,17.1171,17.19,2509600.0
2010-04-07 14:20:00,21.24,21.24,21.2,21.2,527400.0,17.19,17.19,17.1576,17.1576,527400.0
2010-04-07 14:30:00,21.2,21.21,21.16,21.18,790200.0,17.1576,17.1657,17.1252,17.1414,790200.0
2010-04-07 14:40:00,21.18,21.18,21.15,21.16,642600.0,17.1414,17.1414,17.1171,17.1252,642600.0
2010-04-07 14:50:00,21.16,21.18,21.14,21.15,832600.0,17.1252,17.1414,17.1091,17.1171,832600.0
2010-04-07 15:00:00,21.15,21.15,21.05,21.05,2250600.0,17.1171,17.1171,17.0362,17.0362,2250600.0
2010-04-07 15:10:00,21.05,21.1,21.03,21.1,1886400.0,17.0362,17.0767,17.02,17.0767,1886400.0
2010-04-07 15:20:00,21.1,21.1,21.06,21.08,1517800.0,17.0767,17.0767,17.0443,17.0605,1517800.0
2010-04-07 15:30:00,21.08,21.11,21.05,21.09,1462800.0,17.0605,17.0848,17.0362,17.0686,1462800.0
2010-04-07 15:40:00,21.09,21.11,21.08,21.1,1464400.0,17.0686,17.0848,17.0605,17.0767,1464400.0
2010-04-07 15:50:00,21.1,21.13,21.09,21.12,3086200.0,17.0767,17.101,17.0686,17.0929,3086200.0
2010-04-08 09:30:00,21.03,21.06,20.86,20.94,3480400.0,17.02,17.0443,16.8824,16.9472,3480400.0
2010-04-08 09:40:00,20.94,20.98,20.88,20.93,2820200.0,16.9472,16.9796,16.8986,16.9391,2820200.0
2010-04-08 09:50:00,20.93,20.98,20.92,20.93,1572000.0,16.9391,16.9796,16.931,16.9391,1572000.0
2010-04-08 10:00:00,20.94,21.02,20.93,20.95,1625800.0,16.9472,17.0119,16.9391,16.9553,1625800.0
2010-04-08 10:10:00,20.95,21.01,20.93,21.0,884000.0,16.9553,17.0038,16.9391,16.9957,884000.0
2010-04-08 10:20:00,21.0,21.06,20.98,21.04,1352400.0,16.9957,17.0443,16.9796,17.0281,1352400.0
2010-04-08 10:30:00,21.05,21.1,21.03,21.03,1853800.0,17.0362,17.0767,17.02,17.02,1853800.0
2010-04-08 10:40:00,21.03,21.06,21.03,21.06,638600.0,17.02,17.0443,17.02,17.0443,638600.0
2010-04-08 10:50:00,21.06,21.08,21.05,21.06,526200.0,17.0443,17.0605,17.0362,17.0443,526200.0
2010-04-08 11:00:00,21.06,21.1,21.05,21.07,846200.0,17.0443,17.0767,17.0362,17.0524,846200.0
2010-04-08 11:10:00,21.08,21.08,21.05,21.06,455000.0,17.0605,17.0605,17.0362,17.0443,455000.0
2010-04-08 11:20:00,21.06,21.08,21.05,21.05,369400.0,17.0443,17.0605,17.0362,17.0362,369400.0
2010-04-08 11:30:00,21.05,21.06,21.05,21.06,673600.0,17.0362,17.0443,17.0362,17.0443,673600.0
2010-04-08 11:40:00,21.06,21.07,21.04,21.07,262600.0,17.0443,17.0524,17.0281,17.0524,262600.0
2010-04-08 11:50:00,21.07,21.08,21.06,21.06,440200.0,17.0524,17.0605,17.0443,17.0443,440200.0
2010-04-08 12:00:00,21.07,21.07,21.0,21.0,1203600.0,17.0524,17.0524,16.9957,16.9957,1203600.0
2010-04-08 12:10:00,21.0,21.03,21.0,21.03,301400.0,16.9957,17.02,16.9957,17.02,301400.0
2010-04-08 12:20:00,21.04,21.08,21.03,21.07,472600.0,17.0281,17.0605,17.02,17.0524,472600.0
2010-04-08 12:30:00,21.07,21.08,21.06,21.07,306200.0,17.0524,17.0605,17.0443,17.0524,306200.0
2010-04-08 12:40:00,21.07,21.11,21.07,21.11,300200.0,17.0524,17.0848,17.0524,17.0848,300200.0
2010-04-08 12:50:00,21.11,21.11,21.09,21.11,208600.0,17.0848,17.0848,17.0686,17.0848,208600.0
2010-04-08 13:00:00,21.11,21.16,21.11,21.13,734600.0,17.0848,17.1252,17.0848,17.101,734600.0
2010-04-08 13:10:00,21.13,21.13,21.11,21.11,551400.0,17.101,17.101,17.0848,17.0848,551400.0
2010-04-08 13:20:00,21.11,21.13,21.1,21.13,245400.0,17.0848,17.101,17.0767,17.101,245400.0
2010-04-08 13:30:00,21.13,21.16,21.12,21.15,228800.0,17.101,17.1252,17.0929,17.1171,228800.0
2010-04-08 13:40:00,21.14,21.15,21.13,21.13,320200.0,17.1091,17.1171,17.101,17.101,320200.0
2010-04-08 13:50:00,21.13,21.13,21.08,21.09,296200.0,17.101,17.101,17.0605,17.0686,296200.0
2010-04-08 14:00:00,21.08,21.11,21.08,21.09,218200.0,17.0605,17.0848,17.0605,17.0686,218200.0
2010-04-08 14:10:00,21.09,21.13,21.09,21.13,335000.0,17.0686,17.101,17.0686,17.101,335000.0
2010-04-08 14:20:00,21.13,21.14,21.11,21.14,170600.0,17.101,17.1091,17.0848,17.1091,170600.0
2010-04-08 14:30:00,21.14,21.15,21.13,21.15,804000.0,17.1091,17.1171,17.101,17.1171,804000.0
2010-04-08 14:40:00,21.15,21.24,21.14,21.24,1798800.0,17.1171,17.19,17.1091,17.19,1798800.0
2010-04-08 14:50:00,21.24,21.25,21.21,21.23,2036000.0,17.19,17.1981,17.1657,17.1819,2036000.0
2010-04-08 15:00:00,21.23,21.24,21.21,21.22,1539600.0,17.1819,17.19,17.1657,17.1738,1539600.0
2010-04-08 15:10:00,21.22,21.22,21.18,21.21,390200.0,17.1738,17.1738,17.1414,17.1657,390200.0
2010-04-08 15:20:00,21.21,21.23,21.19,21.2,673000.0,17.1657,17.1819,17.1495,17.1576,673000.0
2010-04-08 15:30:00,21.19,21.21,21.18,21.19,314200.0,17.1495,17.1657,17.1414,17.1495,314200.0
2010-04-08 15:40:00,21.19,21.2,21.17,21.2,910400.0,17.1495,17.1576,17.1333,17.1576,910400.0
2010-04-08 15:50:00,21.2,21.2,21.16,21.16,1900200.0,17.1576,17.1576,17.1252,17.1252,1900200.0
2010-04-09 09:30:00,21.23,21.28,21.12,21.18,1539000.0,17.1819,17.2224,17.0929,17.1414,1539000.0
2010-04-09 09:40:00,21.18,21.2,21.08,21.08,1335600.0,17.1414,17.1576,17.0605,17.0605,1335600.0
2010-04-09 09:50:00,21.08,21.19,21.08,21.16,1001800.0,17.0605,17.1495,17.0605,17.1252,1001800.0
2010-04-09 10:00:00,21.17,21.23,21.17,21.19,1242600.0,17.1333,17.1819,17.1333,17.1495,1242600.0
2010-04-09 10:10:00,21.19,21.21,21.16,21.19,637000.0,17.1495,17.1657,17.1252,17.1495,637000.0
2010-04-09 10:20:00,21.2,21.21,21.12,21.14,841000.0,17.1576,17.1657,17.0929,17.1091,841000.0
2010-04-09 10:30:00,21.13,21.18,21.13,21.15,1187000.0,17.101,17.1414,17.101,17.1171,1187000.0
2010-04-09 10:40:00,21.15,21.18,21.15,21.17,491600.0,17.1171,17.1414,17.1171,17.1333,491600.0
2010-04-09 10:50:00,21.17,21.18,21.15,21.16,701400.0,17.1333,17.1414,17.1171,17.1252,701400.0
2010-04-09 11:00:00,21.16,21.21,21.16,21.21,381800.0,17.1252,17.1657,17.1252,17.1657,381800.0
2010-04-09 11:10:00,21.21,21.23,21.2,21.21,674600.0,17.1657,17.1819,17.1576,17.1657,674600.0
2010-04-09 11:20:00,21.21,21.25,21.21,21.25,546600.0,17.1657,17.1981,17.1657,17.1981,546600.0
2010-04-09 11:30:00,21.25,21.27,21.24,21.27,168200.0,17.1981,17.2143,17.19,17.2143,168200.0
2010-04-09 11:40:00,21.27,21.3,21.27,21.28,872000.0,17.2143,17.2385,17.2143,17.2224,872000.0
2010-04-09 11:50:00,21.28,21.32,21.28,21.3,686800.0,17.2224,17.2547,17.2224,17.2385,686800.0
2010-04-09 12:00:00,21.31,21.32,21.3,21.31,58400.0,17.2466,17.2547,17.2385,17.2466,58400.0
2010-04-09 12:10:00,21.32,21.32,21.3,21.31,505000.0,17.2547,17.2547,17.2385,17.2466,505000.0
2010-04-09 12:20:00,21.3,21.3,21.28,21.29,344000.0,17.2385,17.2385,17.2224,17.2305,344000.0
2010-04-09 12:30:00,21.29,21.3,21.28,21.28,166800.0,17.2305,17.2385,17.2224,17.2224,166800.0
2010-04-09 12:40:00,21.29,21.29,21.28,21.28,111200.0,17.2305,17.2305,17.2224,17.2224,111200.0
2010-04-09 12:50:00,21.28,21.28,21.25,21.28,325600.0,17.2224,17.2224,17.1981,17.2224,325600.0
2010-04-09 13:00:00,21.28,21.28,21.24,21.25,430000.0,17.2224,17.2224,17.19,17.1981,430000.0
2010-04-09 13:10:00,21.25,21.28,21.25,21.28,124800.0,17.1981,17.2224,17.1981,17.2224,124800.0
2010-04-09 13:20:00,21.28,21.29,21.27,21.27,606200.0,17.2224,17.2305,17.2143,17.2143,606200.0
2010-04-09 13:30:00,21.27,21.3,21.27,21.29,210600.0,17.2143,17.2385,17.2143,17.2305,210600.0
2010-04-09 13:40:00,21.29,21.3,21.28,21.29,146000.0,17.2305,17.2385,17.2224,17.2305,146000.0
2010-04-09 13:50:00,21.29,21.29,21.27,21.27,137200.0,17.2305,17.2305,17.2143,17.2143,137200.0
2010-04-09 14:00:00,21.27,21.28,21.25,21.28,656800.0,17.2143,17.2224,17.1981,17.2224,656800.0
2010-04-09 14:10:00,21.29,21.29,21.27,21.29,303800.0,17.2305,17.2305,17.2143,17.2305,303800.0
2010-04-09 14:20:00,21.28,21.33,21.28,21.31,677400.0,17.2224,17.2628,17.2224,17.2466,677400.0
2010-04-09 14:30:00,21.31,21.32,21.3,21.31,262200.0,17.2466,17.2547,17.2385,17.2466,262200.0
2010-04-09 14:40:00,21.32,21.35,21.31,21.32,528600.0,17.2547,17.279,17.2466,17.2547,528600.0
2010-04-09 14:50:00,21.33,21.33,21.31,21.32,280400.0,17.2628,17.2628,17.2466,17.2547,280400.0
2010-04-09 15:00:00,21.32,21.33,21.29,21.29,560000.0,17.2547,17.2628,17.2305,17.2305,560000.0
2010-04-09 15:10:00,21.29,21.32,21.29,21.31,299200.0,17.2305,17.2547,17.2305,17.2466,299200.0
2010-04-09 15:20:00,21.31,21.34,21.3,21.33,488000.0,17.2466,17.2709,17.2385,17.2628,488000.0
2010-04-09 15:30:00,21.33,21.34,21.32,21.33,825600.0,17.2628,17.2709,17.2547,17.2628,825600.0
2010-04-09 15:40:00,21.33,21.36,21.32,21.35,1665600.0,17.2628,17.2871,17.2547,17.279,1665600.0
2010-04-09 15:50:00,21.35,21.38,21.35,21.36,2197000.0,17.279,17.3033,17.279,17.2871,2197000.0
2010-04-12 09:30:00,21.42,21.42,21.32,21.34,646000.0,17.3357,17.3357,17.2547,17.2709,646000.0
2010-04-12 09:40:00,21.34,21.39,21.32,21.36,632800.0,17.2709,17.3114,17.2547,17.2871,632800.0
2010-04-12 09:50:00,21.36,21.36,21.3,21.31,661800.0,17.2871,17.2871,17.2385,17.2466,661800.0
2010-04-12 10:00:00,21.3,21.37,21.3,21.36,859800.0,17.2385,17.2952,17.2385,17.2871,859800.0
2010-04-12 10:10:00,21.36,21.39,21.32,21.33,260000.0,17.2871,17.3114,17.2547,17.2628,260000.0
2010-04-12 10:20:00,21.33,21.39,21.33,21.38,225200.0,17.2628,17.3114,17.2628,17.3033,225200.0
2010-04-12 10:30:00,21.38,21.38,21.33,21.34,415200.0,17.3033,17.3033,17.2628,17.2709,415200.0
2010-04-12 10:40:00,21.34,21.39,21.34,21.36,153400.0,17.2709,17.3114,17.2709,17.2871,153400.0
2010-04-12 10:50:00,21.36,21.38,21.36,21.37,283000.0,17.2871,17.3033,17.2871,17.2952,283000.0
2010-04-12 11:00:00,21.37,21.4,21.37,21.39,158400.0,17.2952,17.3195,17.2952,17.3114,158400.0
2010-04-12 11:10:00,21.39,21.4,21.35,21.35,161600.0,17.3114,17.3195,17.279,17.279,161600.0
2010-04-12 11:20:00,21.35,21.36,21.34,21.35,144200.0,17.279,17.2871,17.2709,17.279,144200.0
2010-04-12 11:30:00,21.34,21.38,21.33,21.37,387600.0,17.2709,17.3033,17.2628,17.2952,387600.0
2010-04-12 11:40:00,21.37,21.38,21.36,21.36,167600.0,17.2952,17.3033,17.2871,17.2871,167600.0
2010-04-12 11:50:00,21.36,21.36,21.35,21.36,170400.0,17.2871,17.2871,17.279,17.2871,170400.0
2010-04-12 12:00:00,21.35,21.36,21.35,21.35,57600.0,17.279,17.2871,17.279,17.279,57600.0
2010-04-12 12:10:00,21.35,21.36,21.35,21.36,74000.0,17.279,17.2871,17.279,17.2871,74000.0
2010-04-12 12:20:00,21.36,21.36,21.35,21.35,95600.0,17.2871,17.2871,17.279,17.279,95600.0
2010-04-12 12:30:00,21.35,21.36,21.35,21.36,38200.0,17.279,17.2871,17.279,17.2871,38200.0
2010-04-12 12:40:00,21.36,21.38,21.36,21.37,250600.0,17.2871,17.3033,17.2871,17.2952,250600.0
2010-04-12 12:50:00,21.37,21.39,21.36,21.38,256200.0,17.2952,17.3114,17.2871,17.3033,256200.0
2010-04-12 13:00:00,21.38,21.41,21.38,21.39,239800.0,17.3033,17.3276,17.3033,17.3114,239800.0
2010-04-12 13:10:00,21.39,21.41,21.39,21.41,161600.0,17.3114,17.3276,17.3114,17.3276,161600.0
2010-04-12 13:20:00,21.41,21.41,21.4,21.4,149600.0,17.3276,17.3276,17.3195,17.3195,149600.0
2010-04-12 13:30:00,21.39,21.42,21.39,21.42,93200.0,17.3114,17.3357,17.3114,17.3357,93200.0
2010-04-12 13:40:00,21.42,21.42,21.39,21.4,182800.0,17.3357,17.3357,17.3114,17.3195,182800.0
2010-04-12 13:50:00,21.4,21.41,21.35,21.35,184600.0,17.3195,17.3276,17.279,17.279,184600.0
2010-04-12 14:00:00,21.36,21.39,21.36,21.38,529200.0,17.2871,17.3114,17.2871,17.3033,529200.0
2010-04-12 14:10:00,21.37,21.39,21.36,21.37,140200.0,17.2952,17.3114,17.2871,17.2952,140200.0
2010-04-12 14:20:00,21.38,21.38,21.36,21.38,261600.0,17.3033,17.3033,17.2871,17.3033,261600.0
2010-04-12 14:30:00,21.38,21.38,21.36,21.36,131400.0,17.3033,17.3033,17.2871,17.2871,131400.0
2010-04-12 14:40:00,21.36,21.38,21.35,21.38,136000.0,17.2871,17.3033,17.279,17.3033,136000.0
2010-04-12 14:50:00,21.38,21.39,21.38,21.38,136800.0,17.3033,17.3114,17.3033,17.3033,136800.0
2010-04-12 15:00:00,21.38,21.4,21.36,21.39,188200.0,17.3033,17.3195,17.2871,17.3114,188200.0
2010-04-12 15:10:00,21.39,21.4,21.37,21.39,227000.0,17.3114,17.3195,17.2952,17.3114,227000.0
2010-04-12 15:20:00,21.39,21.39,21.35,21.36,295200.0,17.3114,17.3114,17.279,17.2871,295200.0
2010-04-12 15:30:00,21.36,21.36,21.34,21.36,505400.0,17.2871,17.2871,17.2709,17.2871,505400.0
2010-04-12 15:40:00,21.36,21.36,21.33,21.34,649600.0,17.2871,17.2871,17.2628,17.2709,649600.0
2010-04-12 15:50:00,21.34,21.35,21.33,21.34,2407600.0,17.2709,17.279,17.2628,17.2709,2407600.0
2010-04-13 09:30:00,21.3,21.38,21.3,21.37,444200.0,17.2385,17.3033,17.2385,17.2952,444200.0
2010-04-13 09:40:00,21.37,21.43,21.34,21.43,556800.0,17.2952,17.3438,17.2709,17.3438,556800.0
2010-04-13 09:50:00,21.42,21.43,21.37,21.37,552800.0,17.3357,17.3438,17.2952,17.2952,552800.0
2010-04-13 10:00:00,21.37,21.4,21.35,21.39,474400.0,17.2952,17.3195,17.279,17.3114,474400.0
2010-04-13 10:10:00,21.39,21.42,21.37,21.38,286200.0,17.3114,17.3357,17.2952,17.3033,286200.0
2010-04-13 10:20:00,21.38,21.38,21.3,21.31,1012400.0,17.3033,17.3033,17.2385,17.2466,1012400.0
2010-04-13 10:30:00,21.32,21.32,21.24,21.28,1128800.0,17.2547,17.2547,17.19,17.2224,1128800.0
2010-04-13 10:40:00,21.28,21.35,21.27,21.34,797400.0,17.2224,17.279,17.2143,17.2709,797400.0
2010-04-13 10:50:00,21.34,21.35,21.33,21.33,434000.0,17.2709,17.279,17.2628,17.2628,434000.0
2010-04-13 11:00:00,21.34,21.36,21.32,21.34,452400.0,17.2709,17.2871,17.2547,17.2709,452400.0
2010-04-13 11:10:00,21.34,21.36,21.32,21.36,456200.0,17.2709,17.2871,17.2547,17.2871,456200.0
2010-04-13 11:20:00,21.36,21.38,21.32,21.33,508400.0,17.2871,17.3033,17.2547,17.2628,508400.0
2010-04-13 11:30:00,21.33,21.35,21.32,21.32,269400.0,17.2628,17.279,17.2547,17.2547,269400.0
2010-04-13 11:40:00,21.33,21.34,21.32,21.33,90000.0,17.2628,17.2709,17.2547,17.2628,90000.0
2010-04-13 11:50:00,21.34,21.34,21.33,21.34,45800.0,17.2709,17.2709,17.2628,17.2709,45800.0
2010-04-13 12:00:00,21.34,21.34,21.31,21.32,97000.0,17.2709,17.2709,17.2466,17.2547,97000.0
2010-04-13 12:10:00,21.31,21.37,21.31,21.37,352200.0,17.2466,17.2952,17.2466,17.2952,352200.0
2010-04-13 12:20:00,21.37,21.39,21.36,21.38,266800.0,17.2952,17.3114,17.2871,17.3033,266800.0
2010-04-13 12:30:00,21.38,21.38,21.35,21.36,131200.0,17.3033,17.3033,17.279,17.2871,131200.0
2010-04-13 12:40:00,21.36,21.36,21.35,21.35,193600.0,17.2871,17.2871,17.279,17.279,193600.0
2010-04-13 12:50:00,21.35,21.42,21.35,21.39,674000.0,17.279,17.3357,17.279,17.3114,674000.0
2010-04-13 13:00:00,21.39,21.4,21.38,21.38,117400.0,17.3114,17.3195,17.3033,17.3033,117400.0
2010-04-13 13:10:00,21.38,21.4,21.38,21.38,189200.0,17.3033,17.3195,17.3033,17.3033,189200.0
2010-04-13 13:20:00,21.38,21.4,21.38,21.39,97800.0,17.3033,17.3195,17.3033,17.3114,97800.0
2010-04-13 13:30:00,21.39,21.41,21.39,21.41,102800.0,17.3114,17.3276,17.3114,17.3276,102800.0
2010-04-13 13:40:00,21.41,21.42,21.4,21.41,179200.0,17.3276,17.3357,17.3195,17.3276,179200.0
2010-04-13 13:50:00,21.41,21.45,21.41,21.44,467800.0,17.3276,17.3599,17.3276,17.3518,467800.0
2010-04-13 14:00:00,21.44,21.44,21.41,21.41,188400.0,17.3518,17.3518,17.3276,17.3276,188400.0
2010-04-13 14:10:00,21.4,21.43,21.4,21.43,460200.0,17.3195,17.3438,17.3195,17.3438,460200.0
2010-04-13 14:20:00,21.43,21.43,21.39,21.39,278400.0,17.3438,17.3438,17.3114,17.3114,278400.0
2010-04-13 14:30:00,21.39,21.41,21.38,21.4,580200.0,17.3114,17.3276,17.3033,17.3195,580200.0
2010-04-13 14:40:00,21.4,21.41,21.39,21.41,164600.0,17.3195,17.3276,17.3114,17.3276,164600.0
2010-04-13 14:50:00,21.41,21.44,21.4,21.4,256600.0,17.3276,17.3518,17.3195,17.3195,256600.0
2010-04-13 15:00:00,21.4,21.42,21.4,21.42,95600.0,17.3195,17.3357,17.3195,17.3357,95600.0
2010-04-13 15:10:00,21.42,21.49,21.41,21.49,811600.0,17.3357,17.3923,17.3276,17.3923,811600.0
2010-04-13 15:20:00,21.49,21.49,21.46,21.48,785800.0,17.3923,17.3923,17.368,17.3842,785800.0
2010-04-13 15:30:00,21.48,21.48,21.46,21.47,298600.0,17.3842,17.3842,17.368,17.3761,298600.0
2010-04-13 15:40:00,21.47,21.49,21.46,21.48,583200.0,17.3761,17.3923,17.368,17.3842,583200.0
2010-04-13 15:50:00,21.48,21.48,21.45,21.46,1598000.0,17.3842,17.3842,17.3599,17.368,1598000.0
2010-04-14 09:30:00,21.55,21.6,21.52,21.6,1272400.0,17.4409,17.4813,17.4166,17.4813,1272400.0
2010-04-14 09:40:00,21.59,21.66,21.59,21.65,1535000.0,17.4732,17.5299,17.4732,17.5218,1535000.0
2010-04-14 09:50:00,21.65,21.66,21.63,21.63,1025000.0,17.5218,17.5299,17.5056,17.5056,1025000.0
2010-04-14 10:00:00,21.63,21.66,21.59,21.65,955600.0,17.5056,17.5299,17.4732,17.5218,955600.0
2010-04-14 10:10:00,21.66,21.66,21.58,21.62,1877200.0,17.5299,17.5299,17.4652,17.4975,1877200.0
2010-04-14 10:20:00,21.62,21.64,21.6,21.62,446000.0,17.4975,17.5137,17.4813,17.4975,446000.0
2010-04-14 10:30:00,21.63,21.65,21.57,21.6,926200.0,17.5056,17.5218,17.4571,17.4813,926200.0
2010-04-14 10:40:00,21.61,21.62,21.59,21.61,498400.0,17.4894,17.4975,17.4732,17.4894,498400.0
2010-04-14 10:50:00,21.62,21.65,21.62,21.64,702600.0,17.4975,17.5218,17.4975,17.5137,702600.0
2010-04-14 11:00:00,21.65,21.68,21.63,21.63,536200.0,17.5218,17.5461,17.5056,17.5056,536200.0
2010-04-14 11:10:00,21.63,21.66,21.63,21.66,417200.0,17.5056,17.5299,17.5056,17.5299,417200.0
2010-04-14 11:20:00,21.66,21.69,21.66,21.69,202000.0,17.5299,17.5542,17.5299,17.5542,202000.0
2010-04-14 11:30:00,21.69,21.69,21.67,21.68,245400.0,17.5542,17.5542,17.538,17.5461,245400.0
2010-04-14 11:40:00,21.68,21.68,21.66,21.66,439800.0,17.5461,17.5461,17.5299,17.5299,439800.0
2010-04-14 11:50:00,21.66,21.7,21.65,21.68,383000.0,17.5299,17.5623,17.5218,17.5461,383000.0
2010-04-14 12:00:00,21.69,21.69,21.67,21.68,135200.0,17.5542,17.5542,17.538,17.5461,135200.0
2010-04-14 12:10:00,21.68,21.7,21.68,21.69,177800.0,17.5461,17.5623,17.5461,17.5542,177800.0
2010-04-14 12:20:00,21.69,21.73,21.68,21.73,756800.0,17.5542,17.5866,17.5461,17.5866,756800.0
2010-04-14 12:30:00,21.73,21.77,21.73,21.75,603600.0,17.5866,17.6189,17.5866,17.6027,603600.0
2010-04-14 12:40:00,21.76,21.77,21.75,21.75,161000.0,17.6108,17.6189,17.6027,17.6027,161000.0
2010-04-14 12:50:00,21.75,21.75,21.73,21.75,130000.0,17.6027,17.6027,17.5866,17.6027,130000.0
2010-04-14 13:00:00,21.75,21.8,21.75,21.79,354600.0,17.6027,17.6432,17.6027,17.6351,354600.0
2010-04-14 13:10:00,21.79,21.82,21.79,21.81,432200.0,17.6351,17.6594,17.6351,17.6513,432200.0
2010-04-14 13:20:00,21.81,21.84,21.81,21.84,248600.0,17.6513,17.6756,17.6513,17.6756,248600.0
2010-04-14 13:30:00,21.84,21.85,21.81,21.82,794000.0,17.6756,17.6837,17.6513,17.6594,794000.0
2010-04-14 13:40:00,21.82,21.82,21.77,21.79,690000.0,17.6594,17.6594,17.6189,17.6351,690000.0
2010-04-14 13:50:00,21.79,21.8,21.77,21.77,205000.0,17.6351,17.6432,17.6189,17.6189,205000.0
2010-04-14 14:00:00,21.77,21.82,21.77,21.81,211600.0,17.6189,17.6594,17.6189,17.6513,211600.0
2010-04-14 14:10:00,21.81,21.82,21.8,21.82,163600.0,17.6513,17.6594,17.6432,17.6594,163600.0
2010-04-14 14:20:00,21.82,21.84,21.82,21.84,321000.0,17.6594,17.6756,17.6594,17.6756,321000.0
2010-04-14 14:30:00,21.84,21.86,21.83,21.85,291200.0,17.6756,17.6918,17.6675,17.6837,291200.0
2010-04-14 14:40:00,21.86,21.86,21.83,21.84,162600.0,17.6918,17.6918,17.6675,17.6756,162600.0
2010-04-14 14:50:00,21.84,21.84,21.82,21.84,238000.0,17.6756,17.6756,17.6594,17.6756,238000.0
2010-04-14 15:00:00,21.84,21.84,21.83,21.83,325000.0,17.6756,17.6756,17.6675,17.6675,325000.0
2010-04-14 15:10:00,21.83,21.84,21.83,21.83,353800.0,17.6675,17.6756,17.6675,17.6675,353800.0
2010-04-14 15:20:00,21.83,21.88,21.83,21.88,1008000.0,17.6675,17.708,17.6675,17.708,1008000.0
2010-04-14 15:30:00,21.88,21.95,21.87,21.94,2856200.0,17.708,17.7646,17.6999,17.7565,2856200.0
2010-04-14 15:40:00,21.95,21.95,21.92,21.94,1934000.0,17.7646,17.7646,17.7403,17.7565,1934000.0
2010-04-14 15:50:00,21.94,21.95,21.93,21.93,2740600.0,17.7565,17.7646,17.7484,17.7484,2740600.0
2010-04-15 09:30:00,21.87,21.9,21.83,21.85,542600.0,17.6999,17.7241,17.6675,17.6837,542600.0
2010-04-15 09:40:00,21.85,21.91,21.85,21.9,1048000.0,17.6837,17.7322,17.6837,17.7241,1048000.0
2010-04-15 09:50:00,21.9,21.91,21.88,21.89,368400.0,17.7241,17.7322,17.708,17.716,368400.0
2010-04-15 10:00:00,21.9,21.92,21.87,21.91,501800.0,17.7241,17.7403,17.6999,17.7322,501800.0
2010-04-15 10:10:00,21.91,21.92,21.88,21.9,1020800.0,17.7322,17.7403,17.708,17.7241,1020800.0
2010-04-15 10:20:00,21.9,21.94,21.89,21.92,732600.0,17.7241,17.7565,17.716,17.7403,732600.0
2010-04-15 10:30:00,21.92,21.95,21.91,21.95,675200.0,17.7403,17.7646,17.7322,17.7646,675200.0
2010-04-15 10:40:00,21.94,21.96,21.92,21.93,708000.0,17.7565,17.7727,17.7403,17.7484,708000.0
2010-04-15 10:50:00,21.93,22.0,21.93,22.0,1659800.0,17.7484,17.8051,17.7484,17.8051,1659800.0
2010-04-15 11:00:00,22.0,22.02,21.98,21.98,709600.0,17.8051,17.8213,17.7889,17.7889,709600.0
2010-04-15 11:10:00,21.98,21.98,21.92,21.92,322400.0,17.7889,17.7889,17.7403,17.7403,322400.0
2010-04-15 11:20:00,21.92,21.93,21.89,21.9,447800.0,17.7403,17.7484,17.716,17.7241,447800.0
2010-04-15 11:30:00,21.9,21.93,21.89,21.93,461400.0,17.7241,17.7484,17.716,17.7484,461400.0
2010-04-15 11:40:00,21.93,21.93,21.86,21.87,468000.0,17.7484,17.7484,17.6918,17.6999,468000.0
2010-04-15 11:50:00,21.87,21.87,21.83,21.85,862200.0,17.6999,17.6999,17.6675,17.6837,862200.0
2010-04-15 12:00:00,21.85,21.85,21.83,21.84,249400.0,17.6837,17.6837,17.6675,17.6756,249400.0
2010-04-15 12:10:00,21.84,21.89,21.83,21.89,285000.0,17.6756,17.716,17.6675,17.716,285000.0
2010-04-15 12:20:00,21.88,21.89,21.85,21.87,81800.0,17.708,17.716,17.6837,17.6999,81800.0
2010-04-15 12:30:00,21.86,21.87,21.86,21.87,181400.0,17.6918,17.6999,17.6918,17.6999,181400.0
2010-04-15 12:40:00,21.88,21.89,21.86,21.89,111200.0,17.708,17.716,17.6918,17.716,111200.0
2010-04-15 12:50:00,21.89,21.9,21.87,21.9,283400.0,17.716,17.7241,17.6999,17.7241,283400.0
2010-04-15 13:00:00,21.9,21.92,21.9,21.92,173400.0,17.7241,17.7403,17.7241,17.7403,173400.0
2010-04-15 13:10:00,21.92,21.93,21.92,21.93,107200.0,17.7403,17.7484,17.7403,17.7484,107200.0
2010-04-15 13:20:00,21.93,21.97,21.93,21.97,111000.0,17.7484,17.7808,17.7484,17.7808,111000.0
2010-04-15 13:30:00,21.97,21.98,21.95,21.98,332600.0,17.7808,17.7889,17.7646,17.7889,332600.0
2010-04-15 13:40:00,21.98,21.98,21.97,21.97,789000.0,17.7889,17.7889,17.7808,17.7808,789000.0
2010-04-15 13:50:00,21.97,21.97,21.95,21.97,353600.0,17.7808,17.7808,17.7646,17.7808,353600.0
2010-04-15 14:00:00,21.97,21.99,21.97,21.97,273000.0,17.7808,17.797,17.7808,17.7808,273000.0
2010-04-15 14:10:00,21.97,21.98,21.96,21.98,118000.0,17.7808,17.7889,17.7727,17.7889,118000.0
2010-04-15 14:20:00,21.98,22.0,21.98,21.99,202000.0,17.7889,17.8051,17.7889,17.797,202000.0
2010-04-15 14:30:00,21.99,22.0,21.97,21.98,141600.0,17.797,17.8051,17.7808,17.7889,141600.0
2010-04-15 14:40:00,21.98,21.99,21.97,21.99,186800.0,17.7889,17.797,17.7808,17.797,186800.0
2010-04-15 14:50:00,21.99,22.02,21.99,22.0,835000.0,17.797,17.8213,17.797,17.8051,835000.0
2010-04-15 15:00:00,22.0,22.02,21.97,21.98,299600.0,17.8051,17.8213,17.7808,17.7889,299600.0
2010-04-15 15:10:00,21.98,21.99,21.96,21.98,340800.0,17.7889,17.797,17.7727,17.7889,340800.0
2010-04-15 15:20:00,21.98,21.98,21.95,21.95,320000.0,17.7889,17.7889,17.7646,17.7646,320000.0
2010-04-15 15:30:00,21.96,21.96,21.93,21.93,328400.0,17.7727,17.7727,17.7484,17.7484,328400.0
2010-04-15 15:40:00,21.93,21.97,21.93,21.97,609800.0,17.7484,17.7808,17.7484,17.7808,609800.0
2010-04-15 15:50:00,21.96,21.97,21.95,21.96,1095200.0,17.7727,17.7808,17.7646,17.7727,1095200.0
2010-04-16 09:30:00,21.88,21.97,21.88,21.97,346400.0,17.708,17.7808,17.708,17.7808,346400.0
2010-04-16 09:40:00,21.97,21.98,21.86,21.86,592800.0,17.7808,17.7889,17.6918,17.6918,592800.0
2010-04-16 09:50:00,21.86,21.92,21.78,21.79,2072000.0,17.6918,17.7403,17.627,17.6351,2072000.0
2010-04-16 10:00:00,21.8,21.86,21.78,21.84,617600.0,17.6432,17.6918,17.627,17.6756,617600.0
2010-04-16 10:10:00,21.84,21.92,21.83,21.9,649800.0,17.6756,17.7403,17.6675,17.7241,649800.0
2010-04-16 10:20:00,21.9,21.91,21.87,21.89,354000.0,17.7241,17.7322,17.6999,17.716,354000.0
2010-04-16 10:30:00,21.88,21.92,21.8,21.81,1091400.0,17.708,17.7403,17.6432,17.6513,1091400.0
2010-04-16 10:40:00,21.81,21.86,21.79,21.79,1892000.0,17.6513,17.6918,17.6351,17.6351,1892000.0
2010-04-16 10:50:00,21.79,21.84,21.73,21.8,1657000.0,17.6351,17.6756,17.5866,17.6432,1657000.0
2010-04-16 11:00:00,21.8,21.85,21.78,21.78,611600.0,17.6432,17.6837,17.627,17.627,611600.0
2010-04-16 11:10:00,21.78,21.79,21.66,21.67,1200600.0,17.627,17.6351,17.5299,17.538,1200600.0
2010-04-16 11:20:00,21.67,21.75,21.67,21.71,1866800.0,17.538,17.6027,17.538,17.5704,1866800.0
2010-04-16 11:30:00,21.71,21.71,21.66,21.69,1120000.0,17.5704,17.5704,17.5299,17.5542,1120000.0
2010-04-16 11:40:00,21.7,21.72,21.67,21.67,511200.0,17.5623,17.5785,17.538,17.538,511200.0
2010-04-16 11:50:00,21.66,21.66,21.59,21.61,1619400.0,17.5299,17.5299,17.4732,17.4894,1619400.0
2010-04-16 12:00:00,21.61,21.68,21.59,21.67,1450400.0,17.4894,17.5461,17.4732,17.538,1450400.0
2010-04-16 12:10:00,21.67,21.68,21.63,21.64,569800.0,17.538,17.5461,17.5056,17.5137,569800.0
2010-04-16 12:20:00,21.65,21.66,21.62,21.63,377000.0,17.5218,17.5299,17.4975,17.5056,377000.0
2010-04-16 12:30:00,21.63,21.63,21.54,21.55,1027200.0,17.5056,17.5056,17.4328,17.4409,1027200.0
2010-04-16 12:40:00,21.55,21.61,21.53,21.61,1548800.0,17.4409,17.4894,17.4247,17.4894,1548800.0
2010-04-16 12:50:00,21.61,21.68,21.6,21.66,1223400.0,17.4894,17.5461,17.4813,17.5299,1223400.0
2010-04-16 13:00:00,21.66,21.68,21.65,21.67,431400.0,17.5299,17.5461,17.5218,17.538,431400.0
2010-04-16 13:10:00,21.67,21.68,21.62,21.63,317800.0,17.538,17.5461,17.4975,17.5056,317800.0
2010-04-16 13:20:00,21.63,21.65,21.61,21.63,229800.0,17.5056,17.5218,17.4894,17.5056,229800.0
2010-04-16 13:30:00,21.64,21.65,21.6,21.61,218200.0,17.5137,17.5218,17.4813,17.4894,218200.0
2010-04-16 13:40:00,21.62,21.64,21.6,21.61,308800.0,17.4975,17.5137,17.4813,17.4894,308800.0
2010-04-16 13:50:00,21.61,21.64,21.6,21.64,269200.0,17.4894,17.5137,17.4813,17.5137,269200.0
2010-04-16 14:00:00,21.64,21.71,21.63,21.71,594800.0,17.5137,17.5704,17.5056,17.5704,594800.0
2010-04-16 14:10:00,21.71,21.74,21.69,21.72,609600.0,17.5704,17.5946,17.5542,17.5785,609600.0
2010-04-16 14:20:00,21.72,21.73,21.69,21.72,227600.0,17.5785,17.5866,17.5542,17.5785,227600.0
2010-04-16 14:30:00,21.72,21.73,21.69,21.7,470000.0,17.5785,17.5866,17.5542,17.5623,470000.0
2010-04-16 14:40:00,21.7,21.72,21.68,21.68,486600.0,17.5623,17.5785,17.5461,17.5461,486600.0
2010-04-16 14:50:00,21.69,21.7,21.66,21.66,368400.0,17.5542,17.5623,17.5299,17.5299,368400.0
2010-04-16 15:00:00,21.67,21.69,21.64,21.68,883800.0,17.538,17.5542,17.5137,17.5461,883800.0
2010-04-16 15:10:00,21.68,21.69,21.66,21.67,641400.0,17.5461,17.5542,17.5299,17.538,641400.0
2010-04-16 15:20:00,21.67,21.69,21.66,21.67,653800.0,17.538,17.5542,17.5299,17.538,653800.0
2010-04-16 15:30:00,21.66,21.71,21.64,21.71,1303600.0,17.5299,17.5704,17.5137,17.5704,1303600.0
2010-04-16 15:40:00,21.71,21.73,21.68,21.71,1438800.0,17.5704,17.5866,17.5461,17.5704,1438800.0
2010-04-16 15:50:00,21.7,21.71,21.67,21.69,2150200.0,17.5623,17.5704,17.538,17.5542,2150200.0
2010-04-19 09:30:00,21.58,21.75,21.58,21.66,869200.0,17.4652,17.6027,17.4652,17.5299,869200.0
2010-04-19 09:40:00,21.65,21.67,21.63,21.65,425200.0,17.5218,17.538,17.5056,17.5218,425200.0
2010-04-19 09:50:00,21.65,21.75,21.64,21.71,1488200.0,17.5218,17.6027,17.5137,17.5704,1488200.0
2010-04-19 10:00:00,21.71,21.75,21.68,21.72,999400.0,17.5704,17.6027,17.5461,17.5785,999400.0
2010-04-19 10:10:00,21.72,21.74,21.69,21.73,780400.0,17.5785,17.5946,17.5542,17.5866,780400.0
2010-04-19 10:20:00,21.73,21.74,21.63,21.66,571400.0,17.5866,17.5946,17.5056,17.5299,571400.0
2010-04-19 10:30:00,21.65,21.67,21.61,21.66,661800.0,17.5218,17.538,17.4894,17.5299,661800.0
2010-04-19 10:40:00,21.66,21.67,21.61,21.61,507200.0,17.5299,17.538,17.4894,17.4894,507200.0
2010-04-19 10:50:00,21.61,21.62,21.58,21.6,446000.0,17.4894,17.4975,17.4652,17.4813,446000.0
2010-04-19 11:00:00,21.6,21.6,21.54,21.55,1392400.0,17.4813,17.4813,17.4328,17.4409,1392400.0
2010-04-19 11:10:00,21.54,21.57,21.51,21.56,1232800.0,17.4328,17.4571,17.4085,17.449,1232800.0
2010-04-19 11:20:00,21.56,21.58,21.52,21.53,924200.0,17.449,17.4652,17.4166,17.4247,924200.0
2010-04-19 11:30:00,21.53,21.54,21.5,21.5,511400.0,17.4247,17.4328,17.4004,17.4004,511400.0
2010-04-19 11:40:00,21.5,21.5,21.35,21.36,3032600.0,17.4004,17.4004,17.279,17.2871,3032600.0
2010-04-19 11:50:00,21.36,21.36,21.22,21.23,2398400.0,17.2871,17.2871,17.1738,17.1819,2398400.0
2010-04-19 12:00:00,21.23,21.27,21.2,21.23,1443400.0,17.1819,17.2143,17.1576,17.1819,1443400.0
2010-04-19 12:10:00,21.23,21.23,21.15,21.2,1757000.0,17.1819,17.1819,17.1171,17.1576,1757000.0
2010-04-19 12:20:00,21.2,21.27,21.2,21.22,1202600.0,17.1576,17.2143,17.1576,17.1738,1202600.0
2010-04-19 12:30:00,21.22,21.23,21.19,21.21,953400.0,17.1738,17.1819,17.1495,17.1657,953400.0
2010-04-19 12:40:00,21.2,21.3,21.2,21.29,887600.0,17.1576,17.2385,17.1576,17.2305,887600.0
2010-04-19 12:50:00,21.29,21.3,21.28,21.3,269000.0,17.2305,17.2385,17.2224,17.2385,269000.0
2010-04-19 13:00:00,21.3,21.3,21.25,21.25,637800.0,17.2385,17.2385,17.1981,17.1981,637800.0
2010-04-19 13:10:00,21.26,21.28,21.25,21.26,265600.0,17.2062,17.2224,17.1981,17.2062,265600.0
2010-04-19 13:20:00,21.26,21.3,21.25,21.27,573200.0,17.2062,17.2385,17.1981,17.2143,573200.0
2010-04-19 13:30:00,21.27,21.29,21.26,21.28,299400.0,17.2143,17.2305,17.2062,17.2224,299400.0
2010-04-19 13:40:00,21.29,21.31,21.27,21.27,195800.0,17.2305,17.2466,17.2143,17.2143,195800.0
2010-04-19 13:50:00,21.27,21.28,21.25,21.26,290200.0,17.2143,17.2224,17.1981,17.2062,290200.0
2010-04-19 14:00:00,21.25,21.31,21.25,21.29,236400.0,17.1981,17.2466,17.1981,17.2305,236400.0
2010-04-19 14:10:00,21.29,21.35,21.29,21.35,430200.0,17.2305,17.279,17.2305,17.279,430200.0
2010-04-19 14:20:00,21.35,21.4,21.34,21.38,731400.0,17.279,17.3195,17.2709,17.3033,731400.0
2010-04-19 14:30:00,21.38,21.42,21.37,21.4,554600.0,17.3033,17.3357,17.2952,17.3195,554600.0
2010-04-19 14:40:00,21.4,21.42,21.37,21.39,582200.0,17.3195,17.3357,17.2952,17.3114,582200.0
2010-04-19 14:50:00,21.39,21.47,21.38,21.46,1501800.0,17.3114,17.3761,17.3033,17.368,1501800.0
2010-04-19 15:00:00,21.46,21.5,21.43,21.45,868400.0,17.368,17.4004,17.3438,17.3599,868400.0
2010-04-19 15:10:00,21.46,21.48,21.43,21.43,409600.0,17.368,17.3842,17.3438,17.3438,409600.0
2010-04-19 15:20:00,21.43,21.47,21.43,21.45,811600.0,17.3438,17.3761,17.3438,17.3599,811600.0
2010-04-19 15:30:00,21.45,21.47,21.42,21.43,567200.0,17.3599,17.3761,17.3357,17.3438,567200.0
2010-04-19 15:40:00,21.44,21.49,21.41,21.48,1009600.0,17.3518,17.3923,17.3276,17.3842,1009600.0
2010-04-19 15:50:00,21.48,21.51,21.47,21.5,1994800.0,17.3842,17.4085,17.3761,17.4004,1994800.0
2010-04-20 09:30:00,21.59,21.74,21.57,21.65,1873800.0,17.4732,17.5946,17.4571,17.5218,1873800.0
2010-04-20 09:40:00,21.64,21.65,21.58,21.61,1412000.0,17.5137,17.5218,17.4652,17.4894,1412000.0
2010-04-20 09:50:00,21.61,21.67,21.56,21.63,1029800.0,17.4894,17.538,17.449,17.5056,1029800.0
2010-04-20 10:00:00,21.63,21.63,21.55,21.58,731800.0,17.5056,17.5056,17.4409,17.4652,731800.0
2010-04-20 10:10:00,21.58,21.6,21.52,21.52,615200.0,17.4652,17.4813,17.4166,17.4166,615200.0
2010-04-20 10:20:00,21.52,21.54,21.47,21.5,677600.0,17.4166,17.4328,17.3761,17.4004,677600.0
2010-04-20 10:30:00,21.49,21.53,21.47,21.51,450400.0,17.3923,17.4247,17.3761,17.4085,450400.0
2010-04-20 10:40:00,21.52,21.58,21.51,21.56,461800.0,17.4166,17.4652,17.4085,17.449,461800.0
2010-04-20 10:50:00,21.56,21.57,21.54,21.54,301200.0,17.449,17.4571,17.4328,17.4328,301200.0
2010-04-20 11:00:00,21.54,21.61,21.54,21.59,815400.0,17.4328,17.4894,17.4328,17.4732,815400.0
2010-04-20 11:10:00,21.59,21.61,21.56,21.58,531200.0,17.4732,17.4894,17.449,17.4652,531200.0
2010-04-20 11:20:00,21.58,21.59,21.56,21.58,662400.0,17.4652,17.4732,17.449,17.4652,662400.0
2010-04-20 11:30:00,21.58,21.59,21.56,21.56,524600.0,17.4652,17.4732,17.449,17.449,524600.0
2010-04-20 11:40:00,21.56,21.58,21.55,21.58,783200.0,17.449,17.4652,17.4409,17.4652,783200.0
2010-04-20 11:50:00,21.58,21.61,21.58,21.61,258200.0,17.4652,17.4894,17.4652,17.4894,258200.0
2010-04-20 12:00:00,21.61,21.67,21.61,21.66,520200.0,17.4894,17.538,17.4894,17.5299,520200.0
2010-04-20 12:10:00,21.66,21.68,21.63,21.67,735800.0,17.5299,17.5461,17.5056,17.538,735800.0
2010-04-20 12:20:00,21.67,21.67,21.64,21.65,131400.0,17.538,17.538,17.5137,17.5218,131400.0
2010-04-20 12:30:00,21.65,21.66,21.64,21.65,285200.0,17.5218,17.5299,17.5137,17.5218,285200.0
2010-04-20 12:40:00,21.64,21.65,21.63,21.63,545400.0,17.5137,17.5218,17.5056,17.5056,545400.0
2010-04-20 12:50:00,21.63,21.66,21.63,21.65,393400.0,17.5056,17.5299,17.5056,17.5218,393400.0
2010-04-20 13:00:00,21.66,21.66,21.65,21.65,147800.0,17.5299,17.5299,17.5218,17.5218,147800.0
2010-04-20 13:10:00,21.65,21.66,21.64,21.65,138600.0,17.5218,17.5299,17.5137,17.5218,138600.0
2010-04-20 13:20:00,21.65,21.66,21.65,21.66,307800.0,17.5218,17.5299,17.5218,17.5299,307800.0
2010-04-20 13:30:00,21.66,21.67,21.64,21.67,177600.0,17.5299,17.538,17.5137,17.538,177600.0
2010-04-20 13:40:00,21.67,21.67,21.63,21.64,221200.0,17.538,17.538,17.5056,17.5137,221200.0
2010-04-20 13:50:00,21.64,21.64,21.61,21.61,252400.0,17.5137,17.5137,17.4894,17.4894,252400.0
2010-04-20 14:00:00,21.62,21.63,21.6,21.61,211000.0,17.4975,17.5056,17.4813,17.4894,211000.0
2010-04-20 14:10:00,21.6,21.63,21.59,21.61,268200.0,17.4813,17.5056,17.4732,17.4894,268200.0
2010-04-20 14:20:00,21.61,21.63,21.6,21.61,183200.0,17.4894,17.5056,17.4813,17.4894,183200.0
2010-04-20 14:30:00,21.61,21.61,21.58,21.6,233200.0,17.4894,17.4894,17.4652,17.4813,233200.0
2010-04-20 14:40:00,21.6,21.61,21.59,21.61,189600.0,17.4813,17.4894,17.4732,17.4894,189600.0
2010-04-20 14:50:00,21.61,21.61,21.6,21.6,163800.0,17.4894,17.4894,17.4813,17.4813,163800.0
2010-04-20 15:00:00,21.61,21.61,21.59,21.6,801200.0,17.4894,17.4894,17.4732,17.4813,801200.0
2010-04-20 15:10:00,21.6,21.61,21.56,21.57,543400.0,17.4813,17.4894,17.449,17.4571,543400.0
2010-04-20 15:20:00,21.57,21.59,21.56,21.58,315200.0,17.4571,17.4732,17.449,17.4652,315200.0
2010-04-20 15:30:00,21.58,21.61,21.58,21.61,290600.0,17.4652,17.4894,17.4652,17.4894,290600.0
2010-04-20 15:40:00,21.61,21.61,21.59,21.6,1118000.0,17.4894,17.4894,17.4732,17.4813,1118000.0
2010-04-20 15:50:00,21.6,21.61,21.59,21.61,1435200.0,17.4813,17.4894,17.4732,17.4894,1435200.0
2010-04-21 09:30:00,21.66,21.72,21.58,21.7,928400.0,17.5299,17.5785,17.4652,17.5623,928400.0
2010-04-21 09:40:00,21.7,21.75,21.68,21.7,472200.0,17.5623,17.6027,17.5461,17.5623,472200.0
2010-04-21 09:50:00,21.71,21.71,21.66,21.67,553000.0,17.5704,17.5704,17.5299,17.538,553000.0
2010-04-21 10:00:00,21.67,21.68,21.63,21.64,749400.0,17.538,17.5461,17.5056,17.5137,749400.0
2010-04-21 10:10:00,21.64,21.67,21.57,21.57,715000.0,17.5137,17.538,17.4571,17.4571,715000.0
2010-04-21 10:20:00,21.57,21.61,21.56,21.57,922000.0,17.4571,17.4894,17.449,17.4571,922000.0
2010-04-21 10:30:00,21.57,21.58,21.49,21.56,1714200.0,17.4571,17.4652,17.3923,17.449,1714200.0
2010-04-21 10:40:00,21.56,21.63,21.56,21.58,516400.0,17.449,17.5056,17.449,17.4652,516400.0
2010-04-21 10:50:00,21.58,21.6,21.55,21.56,166800.0,17.4652,17.4813,17.4409,17.449,166800.0
2010-04-21 11:00:00,21.56,21.59,21.54,21.58,516000.0,17.449,17.4732,17.4328,17.4652,516000.0
2010-04-21 11:10:00,21.57,21.6,21.56,21.57,406400.0,17.4571,17.4813,17.449,17.4571,406400.0
2010-04-21 11:20:00,21.57,21.59,21.49,21.53,555000.0,17.4571,17.4732,17.3923,17.4247,555000.0
2010-04-21 11:30:00,21.52,21.53,21.43,21.49,1253400.0,17.4166,17.4247,17.3438,17.3923,1253400.0
2010-04-21 11:40:00,21.5,21.5,21.49,21.5,420400.0,17.4004,17.4004,17.3923,17.4004,420400.0
2010-04-21 11:50:00,21.5,21.52,21.49,21.52,318800.0,17.4004,17.4166,17.3923,17.4166,318800.0
2010-04-21 12:00:00,21.52,21.53,21.49,21.5,467800.0,17.4166,17.4247,17.3923,17.4004,467800.0
2010-04-21 12:10:00,21.5,21.52,21.49,21.5,973400.0,17.4004,17.4166,17.3923,17.4004,973400.0
2010-04-21 12:20:00,21.5,21.54,21.5,21.54,517200.0,17.4004,17.4328,17.4004,17.4328,517200.0
2010-04-21 12:30:00,21.54,21.58,21.53,21.57,448600.0,17.4328,17.4652,17.4247,17.4571,448600.0
2010-04-21 12:40:00,21.57,21.64,21.57,21.62,753600.0,17.4571,17.5137,17.4571,17.4975,753600.0
2010-04-21 12:50:00,21.61,21.63,21.6,21.61,438400.0,17.4894,17.5056,17.4813,17.4894,438400.0
2010-04-21 13:00:00,21.61,21.64,21.61,21.61,138600.0,17.4894,17.5137,17.4894,17.4894,138600.0
2010-04-21 13:10:00,21.61,21.64,21.58,21.64,438600.0,17.4894,17.5137,17.4652,17.5137,438600.0
2010-04-21 13:20:00,21.64,21.7,21.64,21.68,327200.0,17.5137,17.5623,17.5137,17.5461,327200.0
2010-04-21 13:30:00,21.69,21.73,21.69,21.73,677600.0,17.5542,17.5866,17.5542,17.5866,677600.0
2010-04-21 13:40:00,21.73,21.8,21.72,21.79,563400.0,17.5866,17.6432,17.5785,17.6351,563400.0
2010-04-21 13:50:00,21.79,21.88,21.78,21.86,1010000.0,17.6351,17.708,17.627,17.6918,1010000.0
2010-04-21 14:00:00,21.86,21.86,21.78,21.79,468800.0,17.6918,17.6918,17.627,17.6351,468800.0
2010-04-21 14:10:00,21.78,21.78,21.71,21.71,539400.0,17.627,17.627,17.5704,17.5704,539400.0
2010-04-21 14:20:00,21.71,21.71,21.66,21.69,538200.0,17.5704,17.5704,17.5299,17.5542,538200.0
2010-04-21 14:30:00,21.69,21.73,21.67,21.68,721800.0,17.5542,17.5866,17.538,17.5461,721800.0
2010-04-21 14:40:00,21.7,21.77,21.68,21.77,462000.0,17.5623,17.6189,17.5461,17.6189,462000.0
2010-04-21 14:50:00,21.77,21.81,21.76,21.81,566000.0,17.6189,17.6513,17.6108,17.6513,566000.0
2010-04-21 15:00:00,21.81,21.84,21.8,21.84,1136200.0,17.6513,17.6756,17.6432,17.6756,1136200.0
2010-04-21 15:10:00,21.85,21.87,21.81,21.87,765800.0,17.6837,17.6999,17.6513,17.6999,765800.0
2010-04-21 15:20:00,21.87,21.87,21.82,21.83,590400.0,17.6999,17.6999,17.6594,17.6675,590400.0
2010-04-21 15:30:00,21.83,21.88,21.82,21.86,1140200.0,17.6675,17.708,17.6594,17.6918,1140200.0
2010-04-21 15:40:00,21.86,21.95,21.86,21.93,2206200.0,17.6918,17.7646,17.6918,17.7484,2206200.0
2010-04-21 15:50:00,21.92,21.93,21.89,21.89,2473800.0,17.7403,17.7484,17.716,17.716,2473800.0
2010-04-22 09:30:00,21.8,21.83,21.75,21.82,1194600.0,17.6432,17.6675,17.6027,17.6594,1194600.0
2010-04-22 09:40:00,21.82,21.82,21.7,21.77,1552600.0,17.6594,17.6594,17.5623,17.6189,1552600.0
2010-04-22 09:50:00,21.76,21.95,21.75,21.94,2363000.0,17.6108,17.7646,17.6027,17.7565,2363000.0
2010-04-22 10:00:00,21.93,22.09,21.9,22.0,4802000.0,17.7484,17.8779,17.7241,17.8051,4802000.0
2010-04-22 10:10:00,22.0,22.06,21.99,22.01,1295000.0,17.8051,17.8536,17.797,17.8132,1295000.0
2010-04-22 10:20:00,22.01,22.11,21.97,22.11,1829600.0,17.8132,17.8941,17.7808,17.8941,1829600.0
2010-04-22 10:30:00,22.11,22.27,22.04,22.23,4042400.0,17.8941,18.0236,17.8374,17.9912,4042400.0
2010-04-22 10:40:00,22.24,22.25,22.21,22.23,2050400.0,17.9993,18.0074,17.975,17.9912,2050400.0
2010-04-22 10:50:00,22.23,22.23,22.14,22.14,874600.0,17.9912,17.9912,17.9184,17.9184,874600.0
2010-04-22 11:00:00,22.14,22.18,22.13,22.17,690600.0,17.9184,17.9507,17.9103,17.9427,690600.0
2010-04-22 11:10:00,22.16,22.18,22.08,22.1,840400.0,17.9346,17.9507,17.8698,17.886,840400.0
2010-04-22 11:20:00,22.1,22.11,22.06,22.09,670200.0,17.886,17.8941,17.8536,17.8779,670200.0
2010-04-22 11:30:00,22.1,22.11,22.06,22.11,501400.0,17.886,17.8941,17.8536,17.8941,501400.0
2010-04-22 11:40:00,22.11,22.11,22.04,22.04,1567200.0,17.8941,17.8941,17.8374,17.8374,1567200.0
2010-04-22 11:50:00,22.04,22.07,22.03,22.07,871600.0,17.8374,17.8617,17.8293,17.8617,871600.0
2010-04-22 12:00:00,22.07,22.13,22.04,22.12,321800.0,17.8617,17.9103,17.8374,17.9022,321800.0
2010-04-22 12:10:00,22.11,22.12,22.09,22.1,352000.0,17.8941,17.9022,17.8779,17.886,352000.0
2010-04-22 12:20:00,22.09,22.16,22.09,22.14,604000.0,17.8779,17.9346,17.8779,17.9184,604000.0
2010-04-22 12:30:00,22.14,22.16,22.12,22.14,431000.0,17.9184,17.9346,17.9022,17.9184,431000.0
2010-04-22 12:40:00,22.13,22.14,22.1,22.1,604200.0,17.9103,17.9184,17.886,17.886,604200.0
2010-04-22 12:50:00,22.1,22.11,22.07,22.09,959800.0,17.886,17.8941,17.8617,17.8779,959800.0
2010-04-22 13:00:00,22.09,22.17,22.08,22.16,678000.0,17.8779,17.9427,17.8698,17.9346,678000.0
2010-04-22 13:10:00,22.16,22.19,22.15,22.16,804200.0,17.9346,17.9588,17.9265,17.9346,804200.0
2010-04-22 13:20:00,22.16,22.2,22.16,22.18,630000.0,17.9346,17.9669,17.9346,17.9507,630000.0
2010-04-22 13:30:00,22.18,22.18,22.14,22.15,357400.0,17.9507,17.9507,17.9184,17.9265,357400.0
2010-04-22 13:40:00,22.15,22.2,22.15,22.2,161000.0,17.9265,17.9669,17.9265,17.9669,161000.0
2010-04-22 13:50:00,22.2,22.27,22.18,22.26,740000.0,17.9669,18.0236,17.9507,18.0155,740000.0
2010-04-22 14:00:00,22.27,22.27,22.22,22.25,1175400.0,18.0236,18.0236,17.9831,18.0074,1175400.0
2010-04-22 14:10:00,22.25,22.28,22.24,22.27,331200.0,18.0074,18.0317,17.9993,18.0236,331200.0
2010-04-22 14:20:00,22.27,22.36,22.25,22.36,2131200.0,18.0236,18.0964,18.0074,18.0964,2131200.0
2010-04-22 14:30:00,22.36,22.38,22.3,22.3,1171800.0,18.0964,18.1126,18.0479,18.0479,1171800.0
2010-04-22 14:40:00,22.31,22.34,22.31,22.33,934200.0,18.056,18.0802,18.056,18.0721,934200.0
2010-04-22 14:50:00,22.33,22.33,22.29,22.33,1235600.0,18.0721,18.0721,18.0398,18.0721,1235600.0
2010-04-22 15:00:00,22.33,22.36,22.32,22.34,986000.0,18.0721,18.0964,18.0641,18.0802,986000.0
2010-04-22 15:10:00,22.34,22.4,22.34,22.4,1094000.0,18.0802,18.1288,18.0802,18.1288,1094000.0
2010-04-22 15:20:00,22.4,22.48,22.4,22.47,2625400.0,18.1288,18.1935,18.1288,18.1854,2625400.0
2010-04-22 15:30:00,22.48,22.49,22.4,22.4,1955000.0,18.1935,18.2016,18.1288,18.1288,1955000.0
2010-04-22 15:40:00,22.4,22.45,22.39,22.44,1107200.0,18.1288,18.1693,18.1207,18.1612,1107200.0
2010-04-22 15:50:00,22.43,22.46,22.4,22.4,2209600.0,18.1531,18.1774,18.1288,18.1288,2209600.0
2010-04-23 09:30:00,22.37,22.41,22.33,22.36,956800.0,18.1045,18.1369,18.0721,18.0964,956800.0
2010-04-23 09:40:00,22.35,22.36,22.27,22.32,632800.0,18.0883,18.0964,18.0236,18.0641,632800.0
2010-04-23 09:50:00,22.32,22.42,22.3,22.38,1112600.0,18.0641,18.145,18.0479,18.1126,1112600.0
2010-04-23 10:00:00,22.38,22.53,22.38,22.51,1640000.0,18.1126,18.234,18.1126,18.2178,1640000.0
2010-04-23 10:10:00,22.51,22.53,22.49,22.51,1502000.0,18.2178,18.234,18.2016,18.2178,1502000.0
2010-04-23 10:20:00,22.51,22.54,22.5,22.52,1126200.0,18.2178,18.2421,18.2097,18.2259,1126200.0
2010-04-23 10:30:00,22.52,22.52,22.38,22.43,2152600.0,18.2259,18.2259,18.1126,18.1531,2152600.0
2010-04-23 10:40:00,22.43,22.46,22.38,22.39,1442000.0,18.1531,18.1774,18.1126,18.1207,1442000.0
2010-04-23 10:50:00,22.38,22.41,22.35,22.39,1075400.0,18.1126,18.1369,18.0883,18.1207,1075400.0
2010-04-23 11:00:00,22.39,22.4,22.34,22.38,863400.0,18.1207,18.1288,18.0802,18.1126,863400.0
2010-04-23 11:10:00,22.39,22.43,22.38,22.43,753000.0,18.1207,18.1531,18.1126,18.1531,753000.0
2010-04-23 11:20:00,22.43,22.43,22.38,22.4,204800.0,18.1531,18.1531,18.1126,18.1288,204800.0
2010-04-23 11:30:00,22.39,22.4,22.35,22.4,1016000.0,18.1207,18.1288,18.0883,18.1288,1016000.0
2010-04-23 11:40:00,22.4,22.4,22.35,22.36,301000.0,18.1288,18.1288,18.0883,18.0964,301000.0
2010-04-23 11:50:00,22.36,22.36,22.35,22.36,172400.0,18.0964,18.0964,18.0883,18.0964,172400.0
2010-04-23 12:00:00,22.36,22.39,22.36,22.36,178200.0,18.0964,18.1207,18.0964,18.0964,178200.0
2010-04-23 12:10:00,22.36,22.4,22.35,22.38,394400.0,18.0964,18.1288,18.0883,18.1126,394400.0
2010-04-23 12:20:00,22.38,22.38,22.36,22.37,187400.0,18.1126,18.1126,18.0964,18.1045,187400.0
2010-04-23 12:30:00,22.37,22.38,22.36,22.36,132400.0,18.1045,18.1126,18.0964,18.0964,132400.0
2010-04-23 12:40:00,22.36,22.41,22.36,22.39,217400.0,18.0964,18.1369,18.0964,18.1207,217400.0
2010-04-23 12:50:00,22.39,22.45,22.38,22.45,423000.0,18.1207,18.1693,18.1126,18.1693,423000.0
2010-04-23 13:00:00,22.45,22.48,22.43,22.47,1021200.0,18.1693,18.1935,18.1531,18.1854,1021200.0
2010-04-23 13:10:00,22.47,22.47,22.43,22.43,425600.0,18.1854,18.1854,18.1531,18.1531,425600.0
2010-04-23 13:20:00,22.43,22.45,22.43,22.43,305000.0,18.1531,18.1693,18.1531,18.1531,305000.0
2010-04-23 13:30:00,22.43,22.44,22.43,22.43,194800.0,18.1531,18.1612,18.1531,18.1531,194800.0
2010-04-23 13:40:00,22.43,22.47,22.42,22.46,405400.0,18.1531,18.1854,18.145,18.1774,405400.0
2010-04-23 13:50:00,22.46,22.49,22.45,22.48,309000.0,18.1774,18.2016,18.1693,18.1935,309000.0
2010-04-23 14:00:00,22.48,22.48,22.43,22.43,213800.0,18.1935,18.1935,18.1531,18.1531,213800.0
2010-04-23 14:10:00,22.43,22.47,22.43,22.45,368200.0,18.1531,18.1854,18.1531,18.1693,368200.0
2010-04-23 14:20:00,22.45,22.48,22.45,22.47,400000.0,18.1693,18.1935,18.1693,18.1854,400000.0
2010-04-23 14:30:00,22.47,22.48,22.45,22.48,478600.0,18.1854,18.1935,18.1693,18.1935,478600.0
2010-04-23 14:40:00,22.48,22.52,22.47,22.52,601200.0,18.1935,18.2259,18.1854,18.2259,601200.0
2010-04-23 14:50:00,22.52,22.55,22.5,22.55,915400.0,18.2259,18.2502,18.2097,18.2502,915400.0
2010-04-23 15:00:00,22.54,22.56,22.5,22.52,589400.0,18.2421,18.2583,18.2097,18.2259,589400.0
2010-04-23 15:10:00,22.52,22.57,22.52,22.56,568600.0,18.2259,18.2664,18.2259,18.2583,568600.0
2010-04-23 15:20:00,22.57,22.57,22.55,22.55,677200.0,18.2664,18.2664,18.2502,18.2502,677200.0
2010-04-23 15:30:00,22.55,22.57,22.55,22.56,344600.0,18.2502,18.2664,18.2502,18.2583,344600.0
2010-04-23 15:40:00,22.56,22.59,22.53,22.58,1649400.0,18.2583,18.2826,18.234,18.2745,1649400.0
2010-04-23 15:50:00,22.58,22.61,22.57,22.58,2351800.0,18.2745,18.2988,18.2664,18.2745,2351800.0
2010-04-26 09:30:00,22.63,22.74,22.59,22.73,749400.0,18.3149,18.404,18.2826,18.3959,749400.0
2010-04-26 09:40:00,22.73,22.74,22.66,22.69,701600.0,18.3959,18.404,18.3392,18.3635,701600.0
2010-04-26 09:50:00,22.69,22.74,22.67,22.71,1768000.0,18.3635,18.404,18.3473,18.3797,1768000.0
2010-04-26 10:00:00,22.72,22.74,22.68,22.74,1089600.0,18.3878,18.404,18.3554,18.404,1089600.0
2010-04-26 10:10:00,22.74,22.8,22.69,22.69,1516200.0,18.404,18.4525,18.3635,18.3635,1516200.0
2010-04-26 10:20:00,22.69,22.78,22.69,22.75,716200.0,18.3635,18.4363,18.3635,18.4121,716200.0
2010-04-26 10:30:00,22.75,22.79,22.69,22.7,622800.0,18.4121,18.4444,18.3635,18.3716,622800.0
2010-04-26 10:40:00,22.7,22.75,22.67,22.72,844000.0,18.3716,18.4121,18.3473,18.3878,844000.0
2010-04-26 10:50:00,22.72,22.78,22.72,22.75,607800.0,18.3878,18.4363,18.3878,18.4121,607800.0
2010-04-26 11:00:00,22.75,22.79,22.75,22.77,279000.0,18.4121,18.4444,18.4121,18.4282,279000.0
2010-04-26 11:10:00,22.77,22.82,22.76,22.8,620000.0,18.4282,18.4687,18.4202,18.4525,620000.0
2010-04-26 11:20:00,22.81,22.81,22.78,22.79,177800.0,18.4606,18.4606,18.4363,18.4444,177800.0
2010-04-26 11:30:00,22.79,22.81,22.75,22.77,347800.0,18.4444,18.4606,18.4121,18.4282,347800.0
2010-04-26 11:40:00,22.77,22.78,22.75,22.75,223800.0,18.4282,18.4363,18.4121,18.4121,223800.0
2010-04-26 11:50:00,22.75,22.76,22.72,22.74,465200.0,18.4121,18.4202,18.3878,18.404,465200.0
2010-04-26 12:00:00,22.74,22.74,22.71,22.71,293400.0,18.404,18.404,18.3797,18.3797,293400.0
2010-04-26 12:10:00,22.71,22.75,22.71,22.74,294200.0,18.3797,18.4121,18.3797,18.404,294200.0
2010-04-26 12:20:00,22.74,22.75,22.73,22.74,358600.0,18.404,18.4121,18.3959,18.404,358600.0
2010-04-26 12:30:00,22.74,22.78,22.74,22.76,446000.0,18.404,18.4363,18.404,18.4202,446000.0
2010-04-26 12:40:00,22.77,22.77,22.73,22.76,314200.0,18.4282,18.4282,18.3959,18.4202,314200.0
2010-04-26 12:50:00,22.75,22.79,22.75,22.79,419400.0,18.4121,18.4444,18.4121,18.4444,419400.0
2010-04-26 13:00:00,22.79,22.82,22.79,22.79,565200.0,18.4444,18.4687,18.4444,18.4444,565200.0
2010-04-26 13:10:00,22.79,22.81,22.78,22.81,391400.0,18.4444,18.4606,18.4363,18.4606,391400.0
2010-04-26 13:20:00,22.81,22.81,22.77,22.78,202600.0,18.4606,18.4606,18.4282,18.4363,202600.0
2010-04-26 13:30:00,22.78,22.79,22.73,22.75,582200.0,18.4363,18.4444,18.3959,18.4121,582200.0
2010-04-26 13:40:00,22.75,22.77,22.74,22.77,372200.0,18.4121,18.4282,18.404,18.4282,372200.0
2010-04-26 13:50:00,22.76,22.77,22.73,22.75,510600.0,18.4202,18.4282,18.3959,18.4121,510600.0
2010-04-26 14:00:00,22.76,22.76,22.73,22.74,542800.0,18.4202,18.4202,18.3959,18.404,542800.0
2010-04-26 14:10:00,22.74,22.8,22.74,22.79,177400.0,18.404,18.4525,18.404,18.4444,177400.0
2010-04-26 14:20:00,22.79,22.8,22.78,22.78,371200.0,18.4444,18.4525,18.4363,18.4363,371200.0
2010-04-26 14:30:00,22.78,22.79,22.75,22.75,140400.0,18.4363,18.4444,18.4121,18.4121,140400.0
2010-04-26 14:40:00,22.75,22.77,22.75,22.77,142600.0,18.4121,18.4282,18.4121,18.4282,142600.0
2010-04-26 14:50:00,22.76,22.77,22.72,22.72,208800.0,18.4202,18.4282,18.3878,18.3878,208800.0
2010-04-26 15:00:00,22.72,22.74,22.7,22.7,442200.0,18.3878,18.404,18.3716,18.3716,442200.0
2010-04-26 15:10:00,22.7,22.7,22.65,22.67,748200.0,18.3716,18.3716,18.3311,18.3473,748200.0
2010-04-26 15:20:00,22.67,22.7,22.64,22.67,566800.0,18.3473,18.3716,18.323,18.3473,566800.0
2010-04-26 15:30:00,22.67,22.74,22.67,22.72,701200.0,18.3473,18.404,18.3473,18.3878,701200.0
2010-04-26 15:40:00,22.72,22.73,22.68,22.7,817600.0,18.3878,18.3959,18.3554,18.3716,817600.0
2010-04-26 15:50:00,22.7,22.71,22.67,22.67,1359400.0,18.3716,18.3797,18.3473,18.3473,1359400.0
2010-04-27 09:30:00,22.6,22.6,22.44,22.48,1049400.0,18.2907,18.2907,18.1612,18.1935,1049400.0
2010-04-27 09:40:00,22.48,22.55,22.48,22.5,845200.0,18.1935,18.2502,18.1935,18.2097,845200.0
2010-04-27 09:50:00,22.5,22.54,22.47,22.52,1014600.0,18.2097,18.2421,18.1854,18.2259,1014600.0
2010-04-27 10:00:00,22.51,22.58,22.47,22.55,1390400.0,18.2178,18.2745,18.1854,18.2502,1390400.0
2010-04-27 10:10:00,22.55,22.56,22.52,22.56,1062200.0,18.2502,18.2583,18.2259,18.2583,1062200.0
2010-04-27 10:20:00,22.56,22.6,22.54,22.57,1121400.0,18.2583,18.2907,18.2421,18.2664,1121400.0
2010-04-27 10:30:00,22.57,22.61,22.57,22.61,493000.0,18.2664,18.2988,18.2664,18.2988,493000.0
2010-04-27 10:40:00,22.61,22.65,22.6,22.61,1099400.0,18.2988,18.3311,18.2907,18.2988,1099400.0
2010-04-27 10:50:00,22.61,22.62,22.56,22.59,776600.0,18.2988,18.3068,18.2583,18.2826,776600.0
2010-04-27 11:00:00,22.59,22.6,22.53,22.53,583800.0,18.2826,18.2907,18.234,18.234,583800.0
2010-04-27 11:10:00,22.53,22.53,22.4,22.44,1785000.0,18.234,18.234,18.1288,18.1612,1785000.0
2010-04-27 11:20:00,22.44,22.47,22.25,22.26,1361800.0,18.1612,18.1854,18.0074,18.0155,1361800.0
2010-04-27 11:30:00,22.25,22.31,22.17,22.19,2979600.0,18.0074,18.056,17.9427,17.9588,2979600.0
2010-04-27 11:40:00,22.19,22.29,22.19,22.22,1243600.0,17.9588,18.0398,17.9588,17.9831,1243600.0
2010-04-27 11:50:00,22.22,22.26,22.15,22.23,1912800.0,17.9831,18.0155,17.9265,17.9912,1912800.0
2010-04-27 12:00:00,22.23,22.27,22.22,22.22,566200.0,17.9912,18.0236,17.9831,17.9831,566200.0
2010-04-27 12:10:00,22.23,22.23,22.11,22.16,1351000.0,17.9912,17.9912,17.8941,17.9346,1351000.0
2010-04-27 12:20:00,22.16,22.19,22.13,22.16,1476000.0,17.9346,17.9588,17.9103,17.9346,1476000.0
2010-04-27 12:30:00,22.15,22.18,22.13,22.18,905000.0,17.9265,17.9507,17.9103,17.9507,905000.0
2010-04-27 12:40:00,22.18,22.21,22.16,22.18,746600.0,17.9507,17.975,17.9346,17.9507,746600.0
2010-04-27 12:50:00,22.18,22.23,22.18,22.22,208800.0,17.9507,17.9912,17.9507,17.9831,208800.0
2010-04-27 13:00:00,22.21,22.27,22.21,22.24,411200.0,17.975,18.0236,17.975,17.9993,411200.0
2010-04-27 13:10:00,22.24,22.33,22.23,22.33,454400.0,17.9993,18.0721,17.9912,18.0721,454400.0
2010-04-27 13:20:00,22.33,22.36,22.29,22.36,235000.0,18.0721,18.0964,18.0398,18.0964,235000.0
2010-04-27 13:30:00,22.36,22.37,22.3,22.3,428400.0,18.0964,18.1045,18.0479,18.0479,428400.0
2010-04-27 13:40:00,22.3,22.33,22.29,22.32,156200.0,18.0479,18.0721,18.0398,18.0641,156200.0
2010-04-27 13:50:00,22.32,22.35,22.3,22.3,332000.0,18.0641,18.0883,18.0479,18.0479,332000.0
2010-04-27 14:00:00,22.3,22.3,22.23,22.26,522400.0,18.0479,18.0479,17.9912,18.0155,522400.0
2010-04-27 14:10:00,22.25,22.27,22.23,22.23,274200.0,18.0074,18.0236,17.9912,17.9912,274200.0
2010-04-27 14:20:00,22.24,22.25,22.2,22.25,705000.0,17.9993,18.0074,17.9669,18.0074,705000.0
2010-04-27 14:30:00,22.25,22.25,22.16,22.18,926200.0,18.0074,18.0074,17.9346,17.9507,926200.0
2010-04-27 14:40:00,22.18,22.2,22.14,22.16,1519200.0,17.9507,17.9669,17.9184,17.9346,1519200.0
2010-04-27 14:50:00,22.16,22.17,22.1,22.13,690400.0,17.9346,17.9427,17.886,17.9103,690400.0
2010-04-27 15:00:00,22.14,22.17,22.1,22.15,1224200.0,17.9184,17.9427,17.886,17.9265,1224200.0
2010-04-27 15:10:00,22.16,22.16,22.08,22.14,1700000.0,17.9346,17.9346,17.8698,17.9184,1700000.0
2010-04-27 15:20:00,22.14,22.16,22.11,22.12,2425200.0,17.9184,17.9346,17.8941,17.9022,2425200.0
2010-04-27 15:30:00,22.12,22.12,22.05,22.06,1234000.0,17.9022,17.9022,17.8455,17.8536,1234000.0
2010-04-27 15:40:00,22.06,22.07,21.93,21.95,2717000.0,17.8536,17.8617,17.7484,17.7646,2717000.0
2010-04-27 15:50:00,21.95,21.98,21.88,21.91,5522000.0,17.7646,17.7889,17.708,17.7322,5522000.0
2010-04-28 09:30:00,21.99,22.25,21.98,22.13,1507000.0,17.797,18.0074,17.7889,17.9103,1507000.0
2010-04-28 09:40:00,22.13,22.19,22.06,22.17,1633600.0,17.9103,17.9588,17.8536,17.9427,1633600.0
2010-04-28 09:50:00,22.17,22.17,21.99,22.05,913600.0,17.9427,17.9427,17.797,17.8455,913600.0
2010-04-28 10:00:00,22.04,22.07,21.97,21.99,2573800.0,17.8374,17.8617,17.7808,17.797,2573800.0
2010-04-28 10:10:00,21.99,22.03,21.92,22.0,1609000.0,17.797,17.8293,17.7403,17.8051,1609000.0
2010-04-28 10:20:00,22.0,22.03,21.96,21.98,535600.0,17.8051,17.8293,17.7727,17.7889,535600.0
2010-04-28 10:30:00,21.97,22.02,21.84,21.86,916200.0,17.7808,17.8213,17.6756,17.6918,916200.0
2010-04-28 10:40:00,21.87,21.9,21.8,21.8,1015200.0,17.6999,17.7241,17.6432,17.6432,1015200.0
2010-04-28 10:50:00,21.81,21.87,21.81,21.84,686800.0,17.6513,17.6999,17.6513,17.6756,686800.0
2010-04-28 11:00:00,21.85,21.92,21.84,21.9,655400.0,17.6837,17.7403,17.6756,17.7241,655400.0
2010-04-28 11:10:00,21.91,21.92,21.89,21.91,510800.0,17.7322,17.7403,17.716,17.7322,510800.0
2010-04-28 11:20:00,21.91,21.93,21.82,21.86,2292400.0,17.7322,17.7484,17.6594,17.6918,2292400.0
2010-04-28 11:30:00,21.85,21.87,21.64,21.74,2517600.0,17.6837,17.6999,17.5137,17.5946,2517600.0
2010-04-28 11:40:00,21.73,21.8,21.71,21.78,1436400.0,17.5866,17.6432,17.5704,17.627,1436400.0
2010-04-28 11:50:00,21.78,21.8,21.75,21.76,845000.0,17.627,17.6432,17.6027,17.6108,845000.0
2010-04-28 12:00:00,21.75,21.78,21.7,21.73,914400.0,17.6027,17.627,17.5623,17.5866,914400.0
2010-04-28 12:10:00,21.74,21.75,21.71,21.74,414000.0,17.5946,17.6027,17.5704,17.5946,414000.0
2010-04-28 12:20:00,21.74,21.85,21.73,21.83,880200.0,17.5946,17.6837,17.5866,17.6675,880200.0
2010-04-28 12:30:00,21.83,21.84,21.75,21.76,649800.0,17.6675,17.6756,17.6027,17.6108,649800.0
2010-04-28 12:40:00,21.77,21.8,21.76,21.78,310400.0,17.6189,17.6432,17.6108,17.627,310400.0
2010-04-28 12:50:00,21.78,21.83,21.78,21.81,253200.0,17.627,17.6675,17.627,17.6513,253200.0
2010-04-28 13:00:00,21.82,21.84,21.8,21.83,139400.0,17.6594,17.6756,17.6432,17.6675,139400.0
2010-04-28 13:10:00,21.83,21.85,21.79,21.79,426600.0,17.6675,17.6837,17.6351,17.6351,426600.0
2010-04-28 13:20:00,21.79,21.81,21.75,21.75,261800.0,17.6351,17.6513,17.6027,17.6027,261800.0
2010-04-28 13:30:00,21.75,21.81,21.75,21.81,110400.0,17.6027,17.6513,17.6027,17.6513,110400.0
2010-04-28 13:40:00,21.81,21.81,21.77,21.78,209800.0,17.6513,17.6513,17.6189,17.627,209800.0
2010-04-28 13:50:00,21.78,21.81,21.78,21.79,192200.0,17.627,17.6513,17.627,17.6351,192200.0
2010-04-28 14:00:00,21.8,21.81,21.78,21.78,287800.0,17.6432,17.6513,17.627,17.627,287800.0
2010-04-28 14:10:00,21.78,21.83,21.75,21.76,451400.0,17.627,17.6675,17.6027,17.6108,451400.0
2010-04-28 14:20:00,21.76,21.86,21.74,21.81,584800.0,17.6108,17.6918,17.5946,17.6513,584800.0
2010-04-28 14:30:00,21.81,21.86,21.77,21.84,652400.0,17.6513,17.6918,17.6189,17.6756,652400.0
2010-04-28 14:40:00,21.84,21.86,21.8,21.8,814400.0,17.6756,17.6918,17.6432,17.6432,814400.0
2010-04-28 14:50:00,21.8,21.92,21.8,21.91,1829600.0,17.6432,17.7403,17.6432,17.7322,1829600.0
2010-04-28 15:00:00,21.91,21.92,21.8,21.81,930000.0,17.7322,17.7403,17.6432,17.6513,930000.0
2010-04-28 15:10:00,21.81,21.82,21.77,21.8,579200.0,17.6513,17.6594,17.6189,17.6432,579200.0
2010-04-28 15:20:00,21.8,21.8,21.77,21.79,304200.0,17.6432,17.6432,17.6189,17.6351,304200.0
2010-04-28 15:30:00,21.79,21.82,21.74,21.74,642800.0,17.6351,17.6594,17.5946,17.5946,642800.0
2010-04-28 15:40:00,21.74,21.77,21.68,21.68,1247000.0,17.5946,17.6189,17.5461,17.5461,1247000.0
2010-04-28 15:50:00,21.68,21.72,21.66,21.71,2473600.0,17.5461,17.5785,17.5299,17.5704,2473600.0
2010-04-29 09:30:00,21.92,22.06,21.88,21.98,1098400.0,17.7403,17.8536,17.708,17.7889,1098400.0
2010-04-29 09:40:00,21.98,22.05,21.9,21.99,1167800.0,17.7889,17.8455,17.7241,17.797,1167800.0
2010-04-29 09:50:00,21.99,22.03,21.91,21.92,1263000.0,17.797,17.8293,17.7322,17.7403,1263000.0
2010-04-29 10:00:00,21.92,21.92,21.83,21.88,931400.0,17.7403,17.7403,17.6675,17.708,931400.0
2010-04-29 10:10:00,21.88,21.92,21.86,21.92,410400.0,17.708,17.7403,17.6918,17.7403,410400.0
2010-04-29 10:20:00,21.92,22.0,21.92,22.0,990200.0,17.7403,17.8051,17.7403,17.8051,990200.0
2010-04-29 10:30:00,22.0,22.04,21.98,22.02,607000.0,17.8051,17.8374,17.7889,17.8213,607000.0
2010-04-29 10:40:00,22.02,22.1,22.01,22.07,944600.0,17.8213,17.886,17.8132,17.8617,944600.0
2010-04-29 10:50:00,22.07,22.13,22.07,22.07,847400.0,17.8617,17.9103,17.8617,17.8617,847400.0
2010-04-29 11:00:00,22.07,22.09,22.0,22.05,647400.0,17.8617,17.8779,17.8051,17.8455,647400.0
2010-04-29 11:10:00,22.06,22.08,22.0,22.02,811200.0,17.8536,17.8698,17.8051,17.8213,811200.0
2010-04-29 11:20:00,22.03,22.08,22.02,22.08,845000.0,17.8293,17.8698,17.8213,17.8698,845000.0
2010-04-29 11:30:00,22.08,22.08,22.04,22.06,510400.0,17.8698,17.8698,17.8374,17.8536,510400.0
2010-04-29 11:40:00,22.06,22.09,22.05,22.05,630200.0,17.8536,17.8779,17.8455,17.8455,630200.0
2010-04-29 11:50:00,22.05,22.07,22.05,22.07,176000.0,17.8455,17.8617,17.8455,17.8617,176000.0
2010-04-29 12:00:00,22.06,22.08,22.02,22.03,507000.0,17.8536,17.8698,17.8213,17.8293,507000.0
2010-04-29 12:10:00,22.03,22.03,21.99,22.02,371400.0,17.8293,17.8293,17.797,17.8213,371400.0
2010-04-29 12:20:00,22.02,22.03,22.0,22.03,275200.0,17.8213,17.8293,17.8051,17.8293,275200.0
2010-04-29 12:30:00,22.03,22.06,22.01,22.06,474200.0,17.8293,17.8536,17.8132,17.8536,474200.0
2010-04-29 12:40:00,22.06,22.11,22.05,22.09,588400.0,17.8536,17.8941,17.8455,17.8779,588400.0
2010-04-29 12:50:00,22.1,22.1,22.08,22.08,130200.0,17.886,17.886,17.8698,17.8698,130200.0
2010-04-29 13:00:00,22.08,22.12,22.08,22.11,611400.0,17.8698,17.9022,17.8698,17.8941,611400.0
2010-04-29 13:10:00,22.12,22.13,22.1,22.11,201800.0,17.9022,17.9103,17.886,17.8941,201800.0
2010-04-29 13:20:00,22.11,22.15,22.11,22.12,312400.0,17.8941,17.9265,17.8941,17.9022,312400.0
2010-04-29 13:30:00,22.11,22.14,22.11,22.12,152600.0,17.8941,17.9184,17.8941,17.9022,152600.0
2010-04-29 13:40:00,22.12,22.16,22.11,22.16,241600.0,17.9022,17.9346,17.8941,17.9346,241600.0
2010-04-29 13:50:00,22.16,22.19,22.13,22.18,709000.0,17.9346,17.9588,17.9103,17.9507,709000.0
2010-04-29 14:00:00,22.18,22.19,22.17,22.19,497600.0,17.9507,17.9588,17.9427,17.9588,497600.0
2010-04-29 14:10:00,22.19,22.2,22.18,22.2,471000.0,17.9588,17.9669,17.9507,17.9669,471000.0
2010-04-29 14:20:00,22.2,22.2,22.17,22.18,418600.0,17.9669,17.9669,17.9427,17.9507,418600.0
2010-04-29 14:30:00,22.18,22.2,22.13,22.14,594200.0,17.9507,17.9669,17.9103,17.9184,594200.0
2010-04-29 14:40:00,22.13,22.17,22.13,22.16,780000.0,17.9103,17.9427,17.9103,17.9346,780000.0
2010-04-29 14:50:00,22.16,22.17,22.1,22.12,518200.0,17.9346,17.9427,17.886,17.9022,518200.0
2010-04-29 15:00:00,22.12,22.14,22.1,22.14,367200.0,17.9022,17.9184,17.886,17.9184,367200.0
2010-04-29 15:10:00,22.13,22.13,22.09,22.09,306200.0,17.9103,17.9103,17.8779,17.8779,306200.0
2010-04-29 15:20:00,22.09,22.11,22.05,22.11,646400.0,17.8779,17.8941,17.8455,17.8941,646400.0
2010-04-29 15:30:00,22.11,22.15,22.09,22.13,566200.0,17.8941,17.9265,17.8779,17.9103,566200.0
2010-04-29 15:40:00,22.13,22.14,22.11,22.13,1157200.0,17.9103,17.9184,17.8941,17.9103,1157200.0
2010-04-29 15:50:00,22.13,22.15,22.11,22.12,1562200.0,17.9103,17.9265,17.8941,17.9022,1562200.0
2010-04-30 09:30:00,22.18,22.2,22.1,22.11,585600.0,17.9507,17.9669,17.886,17.8941,585600.0
2010-04-30 09:40:00,22.11,22.16,22.04,22.11,640800.0,17.8941,17.9346,17.8374,17.8941,640800.0
2010-04-30 09:50:00,22.11,22.11,22.0,22.01,525400.0,17.8941,17.8941,17.8051,17.8132,525400.0
2010-04-30 10:00:00,22.01,22.03,21.84,21.86,1374200.0,17.8132,17.8293,17.6756,17.6918,1374200.0
2010-04-30 10:10:00,21.86,21.89,21.8,21.83,1604000.0,17.6918,17.716,17.6432,17.6675,1604000.0
2010-04-30 10:20:00,21.82,21.9,21.82,21.89,649600.0,17.6594,17.7241,17.6594,17.716,649600.0
2010-04-30 10:30:00,21.89,21.89,21.78,21.79,858000.0,17.716,17.716,17.627,17.6351,858000.0
2010-04-30 10:40:00,21.79,21.93,21.79,21.91,518400.0,17.6351,17.7484,17.6351,17.7322,518400.0
2010-04-30 10:50:00,21.91,21.91,21.83,21.87,731000.0,17.7322,17.7322,17.6675,17.6999,731000.0
2010-04-30 11:00:00,21.88,21.89,21.79,21.8,851000.0,17.708,17.716,17.6351,17.6432,851000.0
2010-04-30 11:10:00,21.8,21.82,21.76,21.81,370600.0,17.6432,17.6594,17.6108,17.6513,370600.0
2010-04-30 11:20:00,21.81,21.82,21.73,21.74,562400.0,17.6513,17.6594,17.5866,17.5946,562400.0
2010-04-30 11:30:00,21.74,21.84,21.73,21.81,227400.0,17.5946,17.6756,17.5866,17.6513,227400.0
2010-04-30 11:40:00,21.81,21.83,21.8,21.82,329200.0,17.6513,17.6675,17.6432,17.6594,329200.0
2010-04-30 11:50:00,21.83,21.85,21.81,21.82,502800.0,17.6675,17.6837,17.6513,17.6594,502800.0
2010-04-30 12:00:00,21.83,21.83,21.74,21.74,253600.0,17.6675,17.6675,17.5946,17.5946,253600.0
2010-04-30 12:10:00,21.74,21.75,21.67,21.67,796000.0,17.5946,17.6027,17.538,17.538,796000.0
2010-04-30 12:20:00,21.67,21.67,21.57,21.6,5758000.0,17.538,17.538,17.4571,17.4813,5758000.0
2010-04-30 12:30:00,21.6,21.63,21.54,21.55,990200.0,17.4813,17.5056,17.4328,17.4409,990200.0
2010-04-30 12:40:00,21.55,21.61,21.55,21.59,5477000.0,17.4409,17.4894,17.4409,17.4732,5477000.0
2010-04-30 12:50:00,21.59,21.61,21.45,21.47,2230400.0,17.4732,17.4894,17.3599,17.3761,2230400.0
2010-04-30 13:00:00,21.47,21.5,21.43,21.46,1725400.0,17.3761,17.4004,17.3438,17.368,1725400.0
2010-04-30 13:10:00,21.46,21.48,21.39,21.45,2315600.0,17.368,17.3842,17.3114,17.3599,2315600.0
2010-04-30 13:20:00,21.45,21.55,21.44,21.5,1250800.0,17.3599,17.4409,17.3518,17.4004,1250800.0
2010-04-30 13:30:00,21.5,21.58,21.5,21.57,957200.0,17.4004,17.4652,17.4004,17.4571,957200.0
2010-04-30 13:40:00,21.58,21.64,21.58,21.61,854000.0,17.4652,17.5137,17.4652,17.4894,854000.0
2010-04-30 13:50:00,21.61,21.61,21.53,21.53,798600.0,17.4894,17.4894,17.4247,17.4247,798600.0
2010-04-30 14:00:00,21.53,21.55,21.5,21.55,551400.0,17.4247,17.4409,17.4004,17.4409,551400.0
2010-04-30 14:10:00,21.55,21.64,21.54,21.62,1118000.0,17.4409,17.5137,17.4328,17.4975,1118000.0
2010-04-30 14:20:00,21.61,21.62,21.58,21.59,513800.0,17.4894,17.4975,17.4652,17.4732,513800.0
2010-04-30 14:30:00,21.59,21.61,21.52,21.52,810200.0,17.4732,17.4894,17.4166,17.4166,810200.0
2010-04-30 14:40:00,21.52,21.53,21.47,21.5,752000.0,17.4166,17.4247,17.3761,17.4004,752000.0
2010-04-30 14:50:00,21.51,21.53,21.5,21.5,558600.0,17.4085,17.4247,17.4004,17.4004,558600.0
2010-04-30 15:00:00,21.5,21.53,21.48,21.49,929600.0,17.4004,17.4247,17.3842,17.3923,929600.0
2010-04-30 15:10:00,21.48,21.53,21.47,21.5,1250000.0,17.3842,17.4247,17.3761,17.4004,1250000.0
2010-04-30 15:20:00,21.5,21.51,21.46,21.47,1161600.0,17.4004,17.4085,17.368,17.3761,1161600.0
2010-04-30 15:30:00,21.48,21.49,21.41,21.42,1272200.0,17.3842,17.3923,17.3276,17.3357,1272200.0
2010-04-30 15:40:00,21.42,21.42,21.36,21.39,2279200.0,17.3357,17.3357,17.2871,17.3114,2279200.0
2010-04-30 15:50:00,21.38,21.45,21.38,21.38,3955800.0,17.3033,17.3599,17.3033,17.3033,3955800.0
2010-05-03 09:30:00,21.47,21.63,21.43,21.62,922000.0,17.3761,17.5056,17.3438,17.4975,922000.0
2010-05-03 09:40:00,21.62,21.63,21.47,21.49,1711200.0,17.4975,17.5056,17.3761,17.3923,1711200.0
2010-05-03 09:50:00,21.49,21.55,21.46,21.47,1116200.0,17.3923,17.4409,17.368,17.3761,1116200.0
2010-05-03 10:00:00,21.47,21.58,21.46,21.56,1173800.0,17.3761,17.4652,17.368,17.449,1173800.0
2010-05-03 10:10:00,21.56,21.67,21.56,21.63,480800.0,17.449,17.538,17.449,17.5056,480800.0
2010-05-03 10:20:00,21.63,21.65,21.55,21.56,1099400.0,17.5056,17.5218,17.4409,17.449,1099400.0
2010-05-03 10:30:00,21.55,21.63,21.54,21.63,927800.0,17.4409,17.5056,17.4328,17.5056,927800.0
2010-05-03 10:40:00,21.63,21.69,21.6,21.63,1729800.0,17.5056,17.5542,17.4813,17.5056,1729800.0
2010-05-03 10:50:00,21.63,21.64,21.55,21.58,820200.0,17.5056,17.5137,17.4409,17.4652,820200.0
2010-05-03 11:00:00,21.58,21.62,21.58,21.6,316000.0,17.4652,17.4975,17.4652,17.4813,316000.0
2010-05-03 11:10:00,21.6,21.7,21.6,21.69,1137000.0,17.4813,17.5623,17.4813,17.5542,1137000.0
2010-05-03 11:20:00,21.68,21.74,21.68,21.73,547200.0,17.5461,17.5946,17.5461,17.5866,547200.0
2010-05-03 11:30:00,21.73,21.75,21.72,21.74,456200.0,17.5866,17.6027,17.5785,17.5946,456200.0
2010-05-03 11:40:00,21.74,21.76,21.71,21.75,786600.0,17.5946,17.6108,17.5704,17.6027,786600.0
2010-05-03 11:50:00,21.75,21.77,21.74,21.75,336600.0,17.6027,17.6189,17.5946,17.6027,336600.0
2010-05-03 12:00:00,21.75,21.75,21.71,21.73,293000.0,17.6027,17.6027,17.5704,17.5866,293000.0
2010-05-03 12:10:00,21.73,21.8,21.73,21.8,575200.0,17.5866,17.6432,17.5866,17.6432,575200.0
2010-05-03 12:20:00,21.8,21.88,21.8,21.87,964200.0,17.6432,17.708,17.6432,17.6999,964200.0
2010-05-03 12:30:00,21.87,21.91,21.87,21.88,1106600.0,17.6999,17.7322,17.6999,17.708,1106600.0
2010-05-03 12:40:00,21.88,21.9,21.87,21.88,398600.0,17.708,17.7241,17.6999,17.708,398600.0
2010-05-03 12:50:00,21.89,21.93,21.88,21.93,428800.0,17.716,17.7484,17.708,17.7484,428800.0
2010-05-03 13:00:00,21.93,21.93,21.88,21.89,429200.0,17.7484,17.7484,17.708,17.716,429200.0
2010-05-03 13:10:00,21.89,21.9,21.88,21.89,571000.0,17.716,17.7241,17.708,17.716,571000.0
2010-05-03 13:20:00,21.89,21.92,21.88,21.9,454000.0,17.716,17.7403,17.708,17.7241,454000.0
2010-05-03 13:30:00,21.9,21.93,21.89,21.9,1501800.0,17.7241,17.7484,17.716,17.7241,1501800.0
2010-05-03 13:40:00,21.9,21.92,21.86,21.86,6530400.0,17.7241,17.7403,17.6918,17.6918,6530400.0
2010-05-03 13:50:00,21.86,21.89,21.86,21.88,638800.0,17.6918,17.716,17.6918,17.708,638800.0
2010-05-03 14:00:00,21.88,21.88,21.82,21.82,712600.0,17.708,17.708,17.6594,17.6594,712600.0
2010-05-03 14:10:00,21.82,21.86,21.82,21.86,291200.0,17.6594,17.6918,17.6594,17.6918,291200.0
2010-05-03 14:20:00,21.86,21.86,21.83,21.84,1158800.0,17.6918,17.6918,17.6675,17.6756,1158800.0
2010-05-03 14:30:00,21.84,21.85,21.8,21.8,554400.0,17.6756,17.6837,17.6432,17.6432,554400.0
2010-05-03 14:40:00,21.8,21.81,21.79,21.8,253000.0,17.6432,17.6513,17.6351,17.6432,253000.0
2010-05-03 14:50:00,21.81,21.86,21.81,21.83,1782000.0,17.6513,17.6918,17.6513,17.6675,1782000.0
2010-05-03 15:00:00,21.83,21.85,21.81,21.83,928200.0,17.6675,17.6837,17.6513,17.6675,928200.0
2010-05-03 15:10:00,21.83,21.84,21.79,21.81,810200.0,17.6675,17.6756,17.6351,17.6513,810200.0
2010-05-03 15:20:00,21.81,21.83,21.77,21.79,1018800.0,17.6513,17.6675,17.6189,17.6351,1018800.0
2010-05-03 15:30:00,21.79,21.83,21.79,21.82,830800.0,17.6351,17.6675,17.6351,17.6594,830800.0
2010-05-03 15:40:00,21.82,21.86,21.8,21.82,1563600.0,17.6594,17.6918,17.6432,17.6594,1563600.0
2010-05-03 15:50:00,21.82,21.85,21.8,21.81,1624400.0,17.6594,17.6837,17.6432,17.6513,1624400.0
2010-05-04 09:30:00,21.55,21.6,21.34,21.37,1671400.0,17.4409,17.4813,17.2709,17.2952,1671400.0
2010-05-04 09:40:00,21.36,21.43,21.3,21.42,1363800.0,17.2871,17.3438,17.2385,17.3357,1363800.0
2010-05-04 09:50:00,21.42,21.52,21.38,21.47,1894200.0,17.3357,17.4166,17.3033,17.3761,1894200.0
2010-05-04 10:00:00,21.49,21.51,21.36,21.39,2859800.0,17.3923,17.4085,17.2871,17.3114,2859800.0
2010-05-04 10:10:00,21.39,21.43,21.38,21.43,1271400.0,17.3114,17.3438,17.3033,17.3438,1271400.0
2010-05-04 10:20:00,21.43,21.5,21.42,21.43,1323000.0,17.3438,17.4004,17.3357,17.3438,1323000.0
2010-05-04 10:30:00,21.43,21.44,21.28,21.29,1711000.0,17.3438,17.3518,17.2224,17.2305,1711000.0
2010-05-04 10:40:00,21.29,21.34,21.27,21.28,1229000.0,17.2305,17.2709,17.2143,17.2224,1229000.0
2010-05-04 10:50:00,21.28,21.32,21.22,21.22,1603600.0,17.2224,17.2547,17.1738,17.1738,1603600.0
2010-05-04 11:00:00,21.22,21.22,21.12,21.21,1834600.0,17.1738,17.1738,17.0929,17.1657,1834600.0
2010-05-04 11:10:00,21.21,21.3,21.19,21.3,568000.0,17.1657,17.2385,17.1495,17.2385,568000.0
2010-05-04 11:20:00,21.3,21.31,21.25,21.27,254000.0,17.2385,17.2466,17.1981,17.2143,254000.0
2010-05-04 11:30:00,21.28,21.38,21.27,21.38,890600.0,17.2224,17.3033,17.2143,17.3033,890600.0
2010-05-04 11:40:00,21.38,21.41,21.34,21.36,833800.0,17.3033,17.3276,17.2709,17.2871,833800.0
2010-05-04 11:50:00,21.36,21.38,21.34,21.38,317400.0,17.2871,17.3033,17.2709,17.3033,317400.0
2010-05-04 12:00:00,21.38,21.38,21.31,21.32,409000.0,17.3033,17.3033,17.2466,17.2547,409000.0
2010-05-04 12:10:00,21.32,21.36,21.29,21.3,294200.0,17.2547,17.2871,17.2305,17.2385,294200.0
2010-05-04 12:20:00,21.3,21.3,21.2,21.25,940800.0,17.2385,17.2385,17.1576,17.1981,940800.0
2010-05-04 12:30:00,21.26,21.33,21.23,21.33,285200.0,17.2062,17.2628,17.1819,17.2628,285200.0
2010-05-04 12:40:00,21.33,21.35,21.27,21.32,1125800.0,17.2628,17.279,17.2143,17.2547,1125800.0
2010-05-04 12:50:00,21.33,21.36,21.3,21.33,413800.0,17.2628,17.2871,17.2385,17.2628,413800.0
2010-05-04 13:00:00,21.33,21.35,21.3,21.32,490600.0,17.2628,17.279,17.2385,17.2547,490600.0
2010-05-04 13:10:00,21.32,21.32,21.27,21.28,547200.0,17.2547,17.2547,17.2143,17.2224,547200.0
2010-05-04 13:20:00,21.28,21.3,21.27,21.29,512200.0,17.2224,17.2385,17.2143,17.2305,512200.0
2010-05-04 13:30:00,21.29,21.33,21.29,21.31,439200.0,17.2305,17.2628,17.2305,17.2466,439200.0
2010-05-04 13:40:00,21.31,21.39,21.31,21.39,1150200.0,17.2466,17.3114,17.2466,17.3114,1150200.0
2010-05-04 13:50:00,21.39,21.39,21.33,21.34,471800.0,17.3114,17.3114,17.2628,17.2709,471800.0
2010-05-04 14:00:00,21.34,21.34,21.3,21.34,325600.0,17.2709,17.2709,17.2385,17.2709,325600.0
2010-05-04 14:10:00,21.34,21.36,21.3,21.31,531200.0,17.2709,17.2871,17.2385,17.2466,531200.0
2010-05-04 14:20:00,21.31,21.35,21.29,21.3,600000.0,17.2466,17.279,17.2305,17.2385,600000.0
2010-05-04 14:30:00,21.3,21.35,21.28,21.28,648600.0,17.2385,17.279,17.2224,17.2224,648600.0
2010-05-04 14:40:00,21.28,21.32,21.27,21.29,563000.0,17.2224,17.2547,17.2143,17.2305,563000.0
2010-05-04 14:50:00,21.29,21.32,21.28,21.29,649600.0,17.2305,17.2547,17.2224,17.2305,649600.0
2010-05-04 15:00:00,21.29,21.34,21.25,21.31,1148400.0,17.2305,17.2709,17.1981,17.2466,1148400.0
2010-05-04 15:10:00,21.31,21.36,21.29,21.36,793000.0,17.2466,17.2871,17.2305,17.2871,793000.0
2010-05-04 15:20:00,21.36,21.36,21.29,21.31,983200.0,17.2871,17.2871,17.2305,17.2466,983200.0
2010-05-04 15:30:00,21.3,21.34,21.25,21.27,728800.0,17.2385,17.2709,17.1981,17.2143,728800.0
2010-05-04 15:40:00,21.27,21.27,21.19,21.24,2407400.0,17.2143,17.2143,17.1495,17.19,2407400.0
2010-05-04 15:50:00,21.24,21.32,21.22,21.27,3104600.0,17.19,17.2547,17.1738,17.2143,3104600.0
2010-05-05 09:30:00,20.99,21.11,20.97,21.04,2079600.0,16.9877,17.0848,16.9715,17.0281,2079600.0
2010-05-05 09:40:00,21.04,21.11,20.99,21.08,1395000.0,17.0281,17.0848,16.9877,17.0605,1395000.0
2010-05-05 09:50:00,21.08,21.24,21.02,21.21,1992400.0,17.0605,17.19,17.0119,17.1657,1992400.0
2010-05-05 10:00:00,21.22,21.33,21.17,21.25,2656400.0,17.1738,17.2628,17.1333,17.1981,2656400.0
2010-05-05 10:10:00,21.25,21.41,21.22,21.4,3155200.0,17.1981,17.3276,17.1738,17.3195,3155200.0
2010-05-05 10:20:00,21.4,21.43,21.32,21.32,1598600.0,17.3195,17.3438,17.2547,17.2547,1598600.0
2010-05-05 10:30:00,21.31,21.35,21.29,21.29,1301800.0,17.2466,17.279,17.2305,17.2305,1301800.0
2010-05-05 10:40:00,21.29,21.47,21.28,21.46,1433600.0,17.2305,17.3761,17.2224,17.368,1433600.0
2010-05-05 10:50:00,21.46,21.47,21.38,21.41,803800.0,17.368,17.3761,17.3033,17.3276,803800.0
2010-05-05 11:00:00,21.41,21.42,21.32,21.4,1465400.0,17.3276,17.3357,17.2547,17.3195,1465400.0
2010-05-05 11:10:00,21.4,21.48,21.4,21.47,1478800.0,17.3195,17.3842,17.3195,17.3761,1478800.0
2010-05-05 11:20:00,21.47,21.6,21.47,21.55,1923200.0,17.3761,17.4813,17.3761,17.4409,1923200.0
2010-05-05 11:30:00,21.54,21.59,21.53,21.57,1251600.0,17.4328,17.4732,17.4247,17.4571,1251600.0
2010-05-05 11:40:00,21.57,21.68,21.56,21.68,1200200.0,17.4571,17.5461,17.449,17.5461,1200200.0
2010-05-05 11:50:00,21.68,21.74,21.67,21.71,1093800.0,17.5461,17.5946,17.538,17.5704,1093800.0
2010-05-05 12:00:00,21.7,21.71,21.61,21.61,491600.0,17.5623,17.5704,17.4894,17.4894,491600.0
2010-05-05 12:10:00,21.61,21.61,21.55,21.6,470200.0,17.4894,17.4894,17.4409,17.4813,470200.0
2010-05-05 12:20:00,21.6,21.6,21.47,21.47,629200.0,17.4813,17.4813,17.3761,17.3761,629200.0
2010-05-05 12:30:00,21.47,21.52,21.46,21.47,459200.0,17.3761,17.4166,17.368,17.3761,459200.0
2010-05-05 12:40:00,21.47,21.47,21.39,21.43,541400.0,17.3761,17.3761,17.3114,17.3438,541400.0
2010-05-05 12:50:00,21.42,21.46,21.41,21.43,551400.0,17.3357,17.368,17.3276,17.3438,551400.0
2010-05-05 13:00:00,21.43,21.46,21.36,21.43,339800.0,17.3438,17.368,17.2871,17.3438,339800.0
2010-05-05 13:10:00,21.43,21.43,21.35,21.37,462200.0,17.3438,17.3438,17.279,17.2952,462200.0
2010-05-05 13:20:00,21.37,21.41,21.36,21.36,441200.0,17.2952,17.3276,17.2871,17.2871,441200.0
2010-05-05 13:30:00,21.36,21.4,21.34,21.4,380200.0,17.2871,17.3195,17.2709,17.3195,380200.0
2010-05-05 13:40:00,21.4,21.4,21.35,21.4,380800.0,17.3195,17.3195,17.279,17.3195,380800.0
2010-05-05 13:50:00,21.4,21.43,21.37,21.38,304400.0,17.3195,17.3438,17.2952,17.3033,304400.0
2010-05-05 14:00:00,21.37,21.43,21.35,21.41,777800.0,17.2952,17.3438,17.279,17.3276,777800.0
2010-05-05 14:10:00,21.41,21.41,21.34,21.36,479800.0,17.3276,17.3276,17.2709,17.2871,479800.0
2010-05-05 14:20:00,21.36,21.41,21.34,21.37,710000.0,17.2871,17.3276,17.2709,17.2952,710000.0
2010-05-05 14:30:00,21.37,21.38,21.3,21.3,931200.0,17.2952,17.3033,17.2385,17.2385,931200.0
2010-05-05 14:40:00,21.3,21.3,21.23,21.24,1408800.0,17.2385,17.2385,17.1819,17.19,1408800.0
2010-05-05 14:50:00,21.23,21.3,21.18,21.27,1118400.0,17.1819,17.2385,17.1414,17.2143,1118400.0
2010-05-05 15:00:00,21.27,21.31,21.24,21.31,898200.0,17.2143,17.2466,17.19,17.2466,898200.0
2010-05-05 15:10:00,21.31,21.32,21.25,21.25,649200.0,17.2466,17.2547,17.1981,17.1981,649200.0
2010-05-05 15:20:00,21.25,21.34,21.25,21.29,1026000.0,17.1981,17.2709,17.1981,17.2305,1026000.0
2010-05-05 15:30:00,21.29,21.31,21.22,21.25,1102000.0,17.2305,17.2466,17.1738,17.1981,1102000.0
2010-05-05 15:40:00,21.25,21.29,21.24,21.25,1685400.0,17.1981,17.2305,17.19,17.1981,1685400.0
2010-05-05 15:50:00,21.25,21.29,21.24,21.27,2099000.0,17.1981,17.2305,17.19,17.2143,2099000.0
2010-05-06 09:30:00,20.93,21.0,20.9,20.94,3449800.0,16.9391,16.9957,16.9148,16.9472,3449800.0
2010-05-06 09:40:00,20.95,21.1,20.95,21.0,3705400.0,16.9553,17.0767,16.9553,16.9957,3705400.0
2010-05-06 09:50:00,21.0,21.05,20.92,20.99,2231600.0,16.9957,17.0362,16.931,16.9877,2231600.0
2010-05-06 10:00:00,20.99,21.06,20.95,20.99,2465200.0,16.9877,17.0443,16.9553,16.9877,2465200.0
2010-05-06 10:10:00,20.99,21.0,20.96,20.98,1895000.0,16.9877,16.9957,16.9634,16.9796,1895000.0
2010-05-06 10:20:00,20.99,20.99,20.82,20.83,2796200.0,16.9877,16.9877,16.8501,16.8582,2796200.0
2010-05-06 10:30:00,20.83,20.95,20.82,20.95,1772200.0,16.8582,16.9553,16.8501,16.9553,1772200.0
2010-05-06 10:40:00,20.94,20.96,20.81,20.84,1438400.0,16.9472,16.9634,16.842,16.8663,1438400.0
2010-05-06 10:50:00,20.84,20.88,20.79,20.86,1341800.0,16.8663,16.8986,16.8258,16.8824,1341800.0
2010-05-06 11:00:00,20.85,20.86,20.76,20.8,1341600.0,16.8743,16.8824,16.8015,16.8339,1341600.0
2010-05-06 11:10:00,20.8,20.8,20.62,20.66,3173800.0,16.8339,16.8339,16.6882,16.7206,3173800.0
2010-05-06 11:20:00,20.66,20.82,20.65,20.8,1577800.0,16.7206,16.8501,16.7125,16.8339,1577800.0
2010-05-06 11:30:00,20.8,20.8,20.71,20.75,1178000.0,16.8339,16.8339,16.761,16.7934,1178000.0
2010-05-06 11:40:00,20.75,20.75,20.68,20.7,693600.0,16.7934,16.7934,16.7368,16.753,693600.0
2010-05-06 11:50:00,20.7,20.74,20.68,20.74,839800.0,16.753,16.7853,16.7368,16.7853,839800.0
2010-05-06 12:00:00,20.74,20.8,20.74,20.77,589400.0,16.7853,16.8339,16.7853,16.8096,589400.0
2010-05-06 12:10:00,20.76,20.85,20.76,20.81,760800.0,16.8015,16.8743,16.8015,16.842,760800.0
2010-05-06 12:20:00,20.81,20.83,20.76,20.77,387200.0,16.842,16.8582,16.8015,16.8096,387200.0
2010-05-06 12:30:00,20.77,20.8,20.72,20.75,430200.0,16.8096,16.8339,16.7691,16.7934,430200.0
2010-05-06 12:40:00,20.74,20.75,20.65,20.66,893000.0,16.7853,16.7934,16.7125,16.7206,893000.0
2010-05-06 12:50:00,20.66,20.7,20.65,20.69,741200.0,16.7206,16.753,16.7125,16.7449,741200.0
2010-05-06 13:00:00,20.69,20.72,20.67,20.68,468800.0,16.7449,16.7691,16.7287,16.7368,468800.0
2010-05-06 13:10:00,20.68,20.69,20.58,20.59,1255600.0,16.7368,16.7449,16.6558,16.6639,1255600.0
2010-05-06 13:20:00,20.59,20.6,20.53,20.6,1328600.0,16.6639,16.672,16.6154,16.672,1328600.0
2010-05-06 13:30:00,20.61,20.61,20.5,20.5,889200.0,16.6801,16.6801,16.5911,16.5911,889200.0
2010-05-06 13:40:00,20.5,20.51,20.46,20.48,1291800.0,16.5911,16.5992,16.5587,16.5749,1291800.0
2010-05-06 13:50:00,20.47,20.48,20.42,20.43,806600.0,16.5668,16.5749,16.5263,16.5344,806600.0
2010-05-06 14:00:00,20.44,20.46,20.31,20.31,1852400.0,16.5425,16.5587,16.4373,16.4373,1852400.0
2010-05-06 14:10:00,20.32,20.32,20.15,20.17,4209800.0,16.4454,16.4454,16.3078,16.324,4209800.0
2010-05-06 14:20:00,20.17,20.22,20.03,20.19,4721200.0,16.324,16.3645,16.2107,16.3402,4721200.0
2010-05-06 14:30:00,20.19,20.21,19.92,19.95,3761200.0,16.3402,16.3564,16.1217,16.146,3761200.0
2010-05-06 14:40:00,19.95,20.35,19.21,20.0,3948600.0,16.146,16.4697,15.5471,16.1864,3948600.0
2010-05-06 14:50:00,19.99,21.75,19.84,20.29,2960400.0,16.1783,17.6027,16.0569,16.4211,2960400.0
2010-05-06 15:00:00,20.3,21.13,20.16,20.55,2512000.0,16.4292,17.101,16.3159,16.6316,2512000.0
2010-05-06 15:10:00,20.56,20.59,20.21,20.26,2022600.0,16.6396,16.6639,16.3564,16.3968,2022600.0
2010-05-06 15:20:00,20.25,20.39,19.93,20.23,1457400.0,16.3888,16.5021,16.1298,16.3726,1457400.0
2010-05-06 15:30:00,20.24,20.5,20.15,20.34,2444400.0,16.3807,16.5911,16.3078,16.4616,2444400.0
2010-05-06 15:40:00,20.34,20.59,20.32,20.58,2075400.0,16.4616,16.6639,16.4454,16.6558,2075400.0
2010-05-06 15:50:00,20.58,20.6,20.36,20.43,2913600.0,16.6558,16.672,16.4778,16.5344,2913600.0
2010-05-07 09:30:00,20.41,20.51,20.18,20.51,3585000.0,16.5182,16.5992,16.3321,16.5992,3585000.0
2010-05-07 09:40:00,20.5,20.72,20.5,20.56,3086200.0,16.5911,16.7691,16.5911,16.6396,3086200.0
2010-05-07 09:50:00,20.56,20.65,20.25,20.26,2925200.0,16.6396,16.7125,16.3888,16.3968,2925200.0
2010-05-07 10:00:00,20.25,20.29,20.07,20.21,3487600.0,16.3888,16.4211,16.2431,16.3564,3487600.0
2010-05-07 10:10:00,20.21,20.28,20.02,20.05,2599600.0,16.3564,16.413,16.2026,16.2269,2599600.0
2010-05-07 10:20:00,20.05,20.06,19.56,19.75,3341400.0,16.2269,16.235,15.8303,15.9841,3341400.0
2010-05-07 10:30:00,19.75,20.06,19.73,20.03,2370400.0,15.9841,16.235,15.9679,16.2107,2370400.0
2010-05-07 10:40:00,20.02,20.05,19.82,19.96,1499400.0,16.2026,16.2269,16.0407,16.1541,1499400.0
2010-05-07 10:50:00,19.97,20.13,19.95,20.06,2570400.0,16.1621,16.2916,16.146,16.235,2570400.0
2010-05-07 11:00:00,20.06,20.21,20.0,20.2,1646400.0,16.235,16.3564,16.1864,16.3483,1646400.0
2010-05-07 11:10:00,20.2,20.47,20.17,20.31,1968400.0,16.3483,16.5668,16.324,16.4373,1968400.0
2010-05-07 11:20:00,20.3,20.36,20.11,20.13,759800.0,16.4292,16.4778,16.2755,16.2916,759800.0
2010-05-07 11:30:00,20.13,20.19,20.0,20.13,1150200.0,16.2916,16.3402,16.1864,16.2916,1150200.0
2010-05-07 11:40:00,20.11,20.36,20.11,20.31,1025400.0,16.2755,16.4778,16.2755,16.4373,1025400.0
2010-05-07 11:50:00,20.32,20.35,20.21,20.3,502000.0,16.4454,16.4697,16.3564,16.4292,502000.0
2010-05-07 12:00:00,20.29,20.41,20.2,20.39,511400.0,16.4211,16.5182,16.3483,16.5021,511400.0
2010-05-07 12:10:00,20.39,20.5,20.34,20.45,944000.0,16.5021,16.5911,16.4616,16.5506,944000.0
2010-05-07 12:20:00,20.45,20.49,20.24,20.29,795800.0,16.5506,16.583,16.3807,16.4211,795800.0
2010-05-07 12:30:00,20.28,20.3,20.17,20.18,620400.0,16.413,16.4292,16.324,16.3321,620400.0
2010-05-07 12:40:00,20.2,20.27,20.17,20.23,340200.0,16.3483,16.4049,16.324,16.3726,340200.0
2010-05-07 12:50:00,20.23,20.3,20.14,20.14,934600.0,16.3726,16.4292,16.2997,16.2997,934600.0
2010-05-07 13:00:00,20.15,20.21,20.05,20.07,875600.0,16.3078,16.3564,16.2269,16.2431,875600.0
2010-05-07 13:10:00,20.06,20.16,20.01,20.07,992800.0,16.235,16.3159,16.1945,16.2431,992800.0
2010-05-07 13:20:00,20.07,20.1,20.04,20.05,904400.0,16.2431,16.2674,16.2188,16.2269,904400.0
2010-05-07 13:30:00,20.06,20.18,20.04,20.13,433600.0,16.235,16.3321,16.2188,16.2916,433600.0
2010-05-07 13:40:00,20.14,20.27,20.13,20.23,414400.0,16.2997,16.4049,16.2916,16.3726,414400.0
2010-05-07 13:50:00,20.23,20.23,20.12,20.14,563200.0,16.3726,16.3726,16.2835,16.2997,563200.0
2010-05-07 14:00:00,20.14,20.19,20.08,20.08,628000.0,16.2997,16.3402,16.2512,16.2512,628000.0
2010-05-07 14:10:00,20.08,20.12,20.03,20.1,723000.0,16.2512,16.2835,16.2107,16.2674,723000.0
2010-05-07 14:20:00,20.11,20.11,19.97,19.98,1048600.0,16.2755,16.2755,16.1621,16.1702,1048600.0
2010-05-07 14:30:00,19.98,20.08,19.97,20.05,1383000.0,16.1702,16.2512,16.1621,16.2269,1383000.0
2010-05-07 14:40:00,20.05,20.15,20.01,20.01,800800.0,16.2269,16.3078,16.1945,16.1945,800800.0
2010-05-07 14:50:00,20.01,20.02,19.93,20.0,777000.0,16.1945,16.2026,16.1298,16.1864,777000.0
2010-05-07 15:00:00,20.0,20.02,19.88,19.88,1405000.0,16.1864,16.2026,16.0893,16.0893,1405000.0
2010-05-07 15:10:00,19.88,19.95,19.83,19.95,1756200.0,16.0893,16.146,16.0488,16.146,1756200.0
2010-05-07 15:20:00,19.95,20.01,19.92,19.95,1517000.0,16.146,16.1945,16.1217,16.146,1517000.0
2010-05-07 15:30:00,19.96,19.97,19.84,19.88,2040000.0,16.1541,16.1621,16.0569,16.0893,2040000.0
2010-05-07 15:40:00,19.89,20.0,19.88,19.9,2421000.0,16.0974,16.1864,16.0893,16.1055,2421000.0
2010-05-07 15:50:00,19.9,19.95,19.89,19.9,2500800.0,16.1055,16.146,16.0974,16.1055,2500800.0
2010-05-10 09:30:00,20.85,20.9,20.75,20.87,1636200.0,16.8743,16.9148,16.7934,16.8905,1636200.0
2010-05-10 09:40:00,20.87,21.0,20.85,20.9,3620400.0,16.8905,16.9957,16.8743,16.9148,3620400.0
2010-05-10 09:50:00,20.91,20.92,20.78,20.84,1337400.0,16.9229,16.931,16.8177,16.8663,1337400.0
2010-05-10 10:00:00,20.84,20.84,20.78,20.81,1209600.0,16.8663,16.8663,16.8177,16.842,1209600.0
2010-05-10 10:10:00,20.8,20.86,20.77,20.79,1475400.0,16.8339,16.8824,16.8096,16.8258,1475400.0
2010-05-10 10:20:00,20.79,20.82,20.68,20.69,1244600.0,16.8258,16.8501,16.7368,16.7449,1244600.0
2010-05-10 10:30:00,20.69,20.79,20.68,20.77,1324200.0,16.7449,16.8258,16.7368,16.8096,1324200.0
2010-05-10 10:40:00,20.77,20.8,20.68,20.74,3211400.0,16.8096,16.8339,16.7368,16.7853,3211400.0
2010-05-10 10:50:00,20.74,20.78,20.7,20.74,742800.0,16.7853,16.8177,16.753,16.7853,742800.0
2010-05-10 11:00:00,20.74,20.83,20.74,20.78,579400.0,16.7853,16.8582,16.7853,16.8177,579400.0
2010-05-10 11:10:00,20.78,20.83,20.77,20.82,640000.0,16.8177,16.8582,16.8096,16.8501,640000.0
2010-05-10 11:20:00,20.81,20.88,20.77,20.88,407400.0,16.842,16.8986,16.8096,16.8986,407400.0
2010-05-10 11:30:00,20.88,20.92,20.84,20.91,513200.0,16.8986,16.931,16.8663,16.9229,513200.0
2010-05-10 11:40:00,20.91,20.92,20.9,20.91,404800.0,16.9229,16.931,16.9148,16.9229,404800.0
2010-05-10 11:50:00,20.91,20.99,20.91,20.99,826400.0,16.9229,16.9877,16.9229,16.9877,826400.0
2010-05-10 12:00:00,20.99,21.0,20.9,20.91,294200.0,16.9877,16.9957,16.9148,16.9229,294200.0
2010-05-10 12:10:00,20.91,20.92,20.88,20.89,387400.0,16.9229,16.931,16.8986,16.9067,387400.0
2010-05-10 12:20:00,20.88,20.9,20.86,20.86,324600.0,16.8986,16.9148,16.8824,16.8824,324600.0
2010-05-10 12:30:00,20.86,20.91,20.85,20.89,273400.0,16.8824,16.9229,16.8743,16.9067,273400.0
2010-05-10 12:40:00,20.89,20.91,20.87,20.88,447600.0,16.9067,16.9229,16.8905,16.8986,447600.0
2010-05-10 12:50:00,20.89,20.93,20.88,20.88,311400.0,16.9067,16.9391,16.8986,16.8986,311400.0
2010-05-10 13:00:00,20.88,20.89,20.76,20.79,595600.0,16.8986,16.9067,16.8015,16.8258,595600.0
2010-05-10 13:10:00,20.79,20.82,20.73,20.81,1014000.0,16.8258,16.8501,16.7772,16.842,1014000.0
2010-05-10 13:20:00,20.8,20.83,20.75,20.8,692400.0,16.8339,16.8582,16.7934,16.8339,692400.0
2010-05-10 13:30:00,20.81,20.85,20.79,20.83,375200.0,16.842,16.8743,16.8258,16.8582,375200.0
2010-05-10 13:40:00,20.83,20.83,20.75,20.8,762200.0,16.8582,16.8582,16.7934,16.8339,762200.0
2010-05-10 13:50:00,20.8,20.85,20.78,20.79,495000.0,16.8339,16.8743,16.8177,16.8258,495000.0
2010-05-10 14:00:00,20.79,20.86,20.73,20.86,608800.0,16.8258,16.8824,16.7772,16.8824,608800.0
2010-05-10 14:10:00,20.85,20.86,20.81,20.83,778800.0,16.8743,16.8824,16.842,16.8582,778800.0
2010-05-10 14:20:00,20.83,20.92,20.83,20.9,688800.0,16.8582,16.931,16.8582,16.9148,688800.0
2010-05-10 14:30:00,20.9,20.95,20.85,20.85,658600.0,16.9148,16.9553,16.8743,16.8743,658600.0
2010-05-10 14:40:00,20.85,20.93,20.84,20.92,446800.0,16.8743,16.9391,16.8663,16.931,446800.0
2010-05-10 14:50:00,20.92,20.97,20.92,20.95,451600.0,16.931,16.9715,16.931,16.9553,451600.0
2010-05-10 15:00:00,20.95,20.95,20.86,20.88,722000.0,16.9553,16.9553,16.8824,16.8986,722000.0
2010-05-10 15:10:00,20.88,20.91,20.85,20.88,655400.0,16.8986,16.9229,16.8743,16.8986,655400.0
2010-05-10 15:20:00,20.88,20.93,20.88,20.92,414600.0,16.8986,16.9391,16.8986,16.931,414600.0
2010-05-10 15:30:00,20.92,20.93,20.88,20.93,576000.0,16.931,16.9391,16.8986,16.9391,576000.0
2010-05-10 15:40:00,20.93,20.96,20.92,20.93,828400.0,16.9391,16.9634,16.931,16.9391,828400.0
2010-05-10 15:50:00,20.94,21.06,20.93,21.05,2515000.0,16.9472,17.0443,16.9391,17.0362,2515000.0
2010-05-11 09:30:00,20.81,20.94,20.7,20.92,2185200.0,16.842,16.9472,16.753,16.931,2185200.0
2010-05-11 09:40:00,20.92,21.0,20.86,20.97,1234600.0,16.931,16.9957,16.8824,16.9715,1234600.0
2010-05-11 09:50:00,20.97,21.07,20.93,20.93,1265200.0,16.9715,17.0524,16.9391,16.9391,1265200.0
2010-05-11 10:00:00,20.93,20.99,20.79,20.84,1532800.0,16.9391,16.9877,16.8258,16.8663,1532800.0
2010-05-11 10:10:00,20.84,20.95,20.81,20.9,1762200.0,16.8663,16.9553,16.842,16.9148,1762200.0
2010-05-11 10:20:00,20.91,20.96,20.88,20.89,622200.0,16.9229,16.9634,16.8986,16.9067,622200.0
2010-05-11 10:30:00,20.89,20.9,20.85,20.9,1173600.0,16.9067,16.9148,16.8743,16.9148,1173600.0
2010-05-11 10:40:00,20.91,20.94,20.86,20.92,1002200.0,16.9229,16.9472,16.8824,16.931,1002200.0
2010-05-11 10:50:00,20.92,20.93,20.86,20.89,342200.0,16.931,16.9391,16.8824,16.9067,342200.0
2010-05-11 11:00:00,20.89,20.98,20.88,20.98,288800.0,16.9067,16.9796,16.8986,16.9796,288800.0
2010-05-11 11:10:00,20.98,21.03,20.97,21.03,537000.0,16.9796,17.02,16.9715,17.02,537000.0
2010-05-11 11:20:00,21.03,21.04,20.96,21.03,396000.0,17.02,17.0281,16.9634,17.02,396000.0
2010-05-11 11:30:00,21.03,21.12,20.97,21.12,1149400.0,17.02,17.0929,16.9715,17.0929,1149400.0
2010-05-11 11:40:00,21.12,21.17,21.09,21.1,881000.0,17.0929,17.1333,17.0686,17.0767,881000.0
2010-05-11 11:50:00,21.1,21.17,21.09,21.14,349400.0,17.0767,17.1333,17.0686,17.1091,349400.0
2010-05-11 12:00:00,21.14,21.25,21.13,21.23,840600.0,17.1091,17.1981,17.101,17.1819,840600.0
2010-05-11 12:10:00,21.23,21.24,21.2,21.21,280800.0,17.1819,17.19,17.1576,17.1657,280800.0
2010-05-11 12:20:00,21.21,21.21,21.16,21.19,246000.0,17.1657,17.1657,17.1252,17.1495,246000.0
2010-05-11 12:30:00,21.19,21.2,21.16,21.18,533000.0,17.1495,17.1576,17.1252,17.1414,533000.0
2010-05-11 12:40:00,21.18,21.28,21.18,21.26,1040600.0,17.1414,17.2224,17.1414,17.2062,1040600.0
2010-05-11 12:50:00,21.27,21.28,21.24,21.27,397000.0,17.2143,17.2224,17.19,17.2143,397000.0
2010-05-11 13:00:00,21.27,21.27,21.25,21.27,384400.0,17.2143,17.2143,17.1981,17.2143,384400.0
2010-05-11 13:10:00,21.27,21.29,21.25,21.25,369800.0,17.2143,17.2305,17.1981,17.1981,369800.0
2010-05-11 13:20:00,21.25,21.28,21.24,21.28,447200.0,17.1981,17.2224,17.19,17.2224,447200.0
2010-05-11 13:30:00,21.27,21.31,21.26,21.28,491800.0,17.2143,17.2466,17.2062,17.2224,491800.0
2010-05-11 13:40:00,21.28,21.36,21.25,21.34,821600.0,17.2224,17.2871,17.1981,17.2709,821600.0
2010-05-11 13:50:00,21.35,21.36,21.31,21.32,393600.0,17.279,17.2871,17.2466,17.2547,393600.0
2010-05-11 14:00:00,21.31,21.37,21.31,21.32,493400.0,17.2466,17.2952,17.2466,17.2547,493400.0
2010-05-11 14:10:00,21.32,21.35,21.22,21.25,581200.0,17.2547,17.279,17.1738,17.1981,581200.0
2010-05-11 14:20:00,21.25,21.31,21.24,21.27,881800.0,17.1981,17.2466,17.19,17.2143,881800.0
2010-05-11 14:30:00,21.27,21.27,21.16,21.2,1017800.0,17.2143,17.2143,17.1252,17.1576,1017800.0
2010-05-11 14:40:00,21.2,21.23,21.16,21.21,772400.0,17.1576,17.1819,17.1252,17.1657,772400.0
2010-05-11 14:50:00,21.22,21.27,21.2,21.21,861400.0,17.1738,17.2143,17.1576,17.1657,861400.0
2010-05-11 15:00:00,21.21,21.21,21.11,21.14,1124000.0,17.1657,17.1657,17.0848,17.1091,1124000.0
2010-05-11 15:10:00,21.14,21.17,21.1,21.1,1206200.0,17.1091,17.1333,17.0767,17.0767,1206200.0
2010-05-11 15:20:00,21.1,21.17,21.07,21.16,1412200.0,17.0767,17.1333,17.0524,17.1252,1412200.0
2010-05-11 15:30:00,21.16,21.22,21.11,21.21,932000.0,17.1252,17.1738,17.0848,17.1657,932000.0
2010-05-11 15:40:00,21.21,21.21,21.16,21.16,1314400.0,17.1657,17.1657,17.1252,17.1252,1314400.0
2010-05-11 15:50:00,21.16,21.18,21.11,21.12,2122400.0,17.1252,17.1414,17.0848,17.0929,2122400.0
2010-05-12 09:30:00,21.11,21.26,21.11,21.24,1076600.0,17.0848,17.2062,17.0848,17.19,1076600.0
2010-05-12 09:40:00,21.24,21.25,21.11,21.12,2014400.0,17.19,17.1981,17.0848,17.0929,2014400.0
2010-05-12 09:50:00,21.13,21.18,21.04,21.18,2731800.0,17.101,17.1414,17.0281,17.1414,2731800.0
2010-05-12 10:00:00,21.18,21.18,21.13,21.18,2056600.0,17.1414,17.1414,17.101,17.1414,2056600.0
2010-05-12 10:10:00,21.18,21.21,21.16,21.17,1309200.0,17.1414,17.1657,17.1252,17.1333,1309200.0
2010-05-12 10:20:00,21.17,21.21,21.17,21.2,388000.0,17.1333,17.1657,17.1333,17.1576,388000.0
2010-05-12 10:30:00,21.21,21.22,21.11,21.14,844800.0,17.1657,17.1738,17.0848,17.1091,844800.0
2010-05-12 10:40:00,21.14,21.18,21.13,21.14,726400.0,17.1091,17.1414,17.101,17.1091,726400.0
2010-05-12 10:50:00,21.14,21.17,21.11,21.14,360200.0,17.1091,17.1333,17.0848,17.1091,360200.0
2010-05-12 11:00:00,21.14,21.24,21.14,21.23,916800.0,17.1091,17.19,17.1091,17.1819,916800.0
2010-05-12 11:10:00,21.23,21.23,21.17,21.2,836600.0,17.1819,17.1819,17.1333,17.1576,836600.0
2010-05-12 11:20:00,21.19,21.21,21.14,21.15,755600.0,17.1495,17.1657,17.1091,17.1171,755600.0
2010-05-12 11:30:00,21.15,21.2,21.14,21.18,1131000.0,17.1171,17.1576,17.1091,17.1414,1131000.0
2010-05-12 11:40:00,21.19,21.23,21.18,21.18,540800.0,17.1495,17.1819,17.1414,17.1414,540800.0
2010-05-12 11:50:00,21.18,21.29,21.17,21.29,589600.0,17.1414,17.2305,17.1333,17.2305,589600.0
2010-05-12 12:00:00,21.29,21.32,21.28,21.32,287200.0,17.2305,17.2547,17.2224,17.2547,287200.0
2010-05-12 12:10:00,21.32,21.35,21.31,21.34,382600.0,17.2547,17.279,17.2466,17.2709,382600.0
2010-05-12 12:20:00,21.34,21.35,21.31,21.35,408200.0,17.2709,17.279,17.2466,17.279,408200.0
2010-05-12 12:30:00,21.36,21.37,21.32,21.34,405800.0,17.2871,17.2952,17.2547,17.2709,405800.0
2010-05-12 12:40:00,21.34,21.34,21.31,21.32,217800.0,17.2709,17.2709,17.2466,17.2547,217800.0
2010-05-12 12:50:00,21.32,21.36,21.32,21.36,250000.0,17.2547,17.2871,17.2547,17.2871,250000.0
2010-05-12 13:00:00,21.35,21.41,21.34,21.39,400800.0,17.279,17.3276,17.2709,17.3114,400800.0
2010-05-12 13:10:00,21.39,21.45,21.38,21.43,365000.0,17.3114,17.3599,17.3033,17.3438,365000.0
2010-05-12 13:20:00,21.43,21.43,21.36,21.43,431000.0,17.3438,17.3438,17.2871,17.3438,431000.0
2010-05-12 13:30:00,21.43,21.45,21.41,21.42,212400.0,17.3438,17.3599,17.3276,17.3357,212400.0
2010-05-12 13:40:00,21.42,21.47,21.39,21.46,437000.0,17.3357,17.3761,17.3114,17.368,437000.0
2010-05-12 13:50:00,21.46,21.48,21.41,21.41,460600.0,17.368,17.3842,17.3276,17.3276,460600.0
2010-05-12 14:00:00,21.4,21.43,21.38,21.4,476200.0,17.3195,17.3438,17.3033,17.3195,476200.0
2010-05-12 14:10:00,21.4,21.46,21.39,21.45,561400.0,17.3195,17.368,17.3114,17.3599,561400.0
2010-05-12 14:20:00,21.45,21.48,21.44,21.48,494000.0,17.3599,17.3842,17.3518,17.3842,494000.0
2010-05-12 14:30:00,21.48,21.52,21.48,21.5,717800.0,17.3842,17.4166,17.3842,17.4004,717800.0
2010-05-12 14:40:00,21.5,21.53,21.49,21.5,391200.0,17.4004,17.4247,17.3923,17.4004,391200.0
2010-05-12 14:50:00,21.5,21.5,21.47,21.49,412600.0,17.4004,17.4004,17.3761,17.3923,412600.0
2010-05-12 15:00:00,21.49,21.53,21.47,21.5,397000.0,17.3923,17.4247,17.3761,17.4004,397000.0
2010-05-12 15:10:00,21.5,21.52,21.48,21.5,388400.0,17.4004,17.4166,17.3842,17.4004,388400.0
2010-05-12 15:20:00,21.49,21.51,21.47,21.49,460800.0,17.3923,17.4085,17.3761,17.3923,460800.0
2010-05-12 15:30:00,21.49,21.5,21.45,21.47,698200.0,17.3923,17.4004,17.3599,17.3761,698200.0
2010-05-12 15:40:00,21.47,21.55,21.46,21.55,658000.0,17.3761,17.4409,17.368,17.4409,658000.0
2010-05-12 15:50:00,21.55,21.56,21.5,21.51,1688600.0,17.4409,17.449,17.4004,17.4085,1688600.0
2010-05-13 09:30:00,21.42,21.48,21.38,21.41,1788200.0,17.3357,17.3842,17.3033,17.3276,1788200.0
2010-05-13 09:40:00,21.42,21.5,21.38,21.5,1776000.0,17.3357,17.4004,17.3033,17.4004,1776000.0
2010-05-13 09:50:00,21.5,21.51,21.44,21.45,1432000.0,17.4004,17.4085,17.3518,17.3599,1432000.0
2010-05-13 10:00:00,21.45,21.54,21.37,21.44,1926600.0,17.3599,17.4328,17.2952,17.3518,1926600.0
2010-05-13 10:10:00,21.43,21.47,21.37,21.46,948200.0,17.3438,17.3761,17.2952,17.368,948200.0
2010-05-13 10:20:00,21.47,21.49,21.42,21.43,674000.0,17.3761,17.3923,17.3357,17.3438,674000.0
2010-05-13 10:30:00,21.43,21.5,21.42,21.5,545800.0,17.3438,17.4004,17.3357,17.4004,545800.0
2010-05-13 10:40:00,21.5,21.52,21.46,21.48,525400.0,17.4004,17.4166,17.368,17.3842,525400.0
2010-05-13 10:50:00,21.48,21.48,21.4,21.4,898800.0,17.3842,17.3842,17.3195,17.3195,898800.0
2010-05-13 11:00:00,21.4,21.4,21.32,21.34,1107200.0,17.3195,17.3195,17.2547,17.2709,1107200.0
2010-05-13 11:10:00,21.34,21.41,21.33,21.41,251800.0,17.2709,17.3276,17.2628,17.3276,251800.0
2010-05-13 11:20:00,21.41,21.46,21.4,21.41,326400.0,17.3276,17.368,17.3195,17.3276,326400.0
2010-05-13 11:30:00,21.41,21.41,21.34,21.35,333600.0,17.3276,17.3276,17.2709,17.279,333600.0
2010-05-13 11:40:00,21.35,21.35,21.32,21.34,582200.0,17.279,17.279,17.2547,17.2709,582200.0
2010-05-13 11:50:00,21.34,21.34,21.27,21.28,890600.0,17.2709,17.2709,17.2143,17.2224,890600.0
2010-05-13 12:00:00,21.28,21.34,21.27,21.33,466000.0,17.2224,17.2709,17.2143,17.2628,466000.0
2010-05-13 12:10:00,21.33,21.34,21.28,21.29,972200.0,17.2628,17.2709,17.2224,17.2305,972200.0
2010-05-13 12:20:00,21.29,21.3,21.28,21.29,564000.0,17.2305,17.2385,17.2224,17.2305,564000.0
2010-05-13 12:30:00,21.29,21.31,21.29,21.3,179800.0,17.2305,17.2466,17.2305,17.2385,179800.0
2010-05-13 12:40:00,21.3,21.35,21.29,21.32,185800.0,17.2385,17.279,17.2305,17.2547,185800.0
2010-05-13 12:50:00,21.32,21.32,21.3,21.3,180800.0,17.2547,17.2547,17.2385,17.2385,180800.0
2010-05-13 13:00:00,21.3,21.3,21.26,21.28,286400.0,17.2385,17.2385,17.2062,17.2224,286400.0
2010-05-13 13:10:00,21.28,21.36,21.27,21.34,496800.0,17.2224,17.2871,17.2143,17.2709,496800.0
2010-05-13 13:20:00,21.34,21.35,21.32,21.33,291200.0,17.2709,17.279,17.2547,17.2628,291200.0
2010-05-13 13:30:00,21.33,21.4,21.33,21.36,259800.0,17.2628,17.3195,17.2628,17.2871,259800.0
2010-05-13 13:40:00,21.36,21.36,21.25,21.25,581200.0,17.2871,17.2871,17.1981,17.1981,581200.0
2010-05-13 13:50:00,21.26,21.27,21.21,21.22,892000.0,17.2062,17.2143,17.1657,17.1738,892000.0
2010-05-13 14:00:00,21.22,21.26,21.22,21.25,324600.0,17.1738,17.2062,17.1738,17.1981,324600.0
2010-05-13 14:10:00,21.25,21.27,21.23,21.25,236400.0,17.1981,17.2143,17.1819,17.1981,236400.0
2010-05-13 14:20:00,21.25,21.25,21.19,21.2,417600.0,17.1981,17.1981,17.1495,17.1576,417600.0
2010-05-13 14:30:00,21.2,21.2,21.15,21.18,556600.0,17.1576,17.1576,17.1171,17.1414,556600.0
2010-05-13 14:40:00,21.18,21.19,21.1,21.1,1149800.0,17.1414,17.1495,17.0767,17.0767,1149800.0
2010-05-13 14:50:00,21.11,21.11,21.0,21.04,2061000.0,17.0848,17.0848,16.9957,17.0281,2061000.0
2010-05-13 15:00:00,21.04,21.1,21.03,21.06,1422800.0,17.0281,17.0767,17.02,17.0443,1422800.0
2010-05-13 15:10:00,21.06,21.07,20.9,20.91,1391200.0,17.0443,17.0524,16.9148,16.9229,1391200.0
2010-05-13 15:20:00,20.9,20.93,20.87,20.9,3777800.0,16.9148,16.9391,16.8905,16.9148,3777800.0
2010-05-13 15:30:00,20.9,20.92,20.8,20.82,2060000.0,16.9148,16.931,16.8339,16.8501,2060000.0
2010-05-13 15:40:00,20.83,20.93,20.75,20.9,2009000.0,16.8582,16.9391,16.7934,16.9148,2009000.0
2010-05-13 15:50:00,20.91,20.95,20.84,20.84,3426600.0,16.9229,16.9553,16.8663,16.8663,3426600.0
2010-05-14 09:30:00,20.61,20.69,20.45,20.5,1735400.0,16.6801,16.7449,16.5506,16.5911,1735400.0
2010-05-14 09:40:00,20.5,20.5,20.35,20.38,2525000.0,16.5911,16.5911,16.4697,16.494,2525000.0
2010-05-14 09:50:00,20.38,20.5,20.37,20.43,1676800.0,16.494,16.5911,16.4859,16.5344,1676800.0
2010-05-14 10:00:00,20.45,20.45,20.35,20.43,1666600.0,16.5506,16.5506,16.4697,16.5344,1666600.0
2010-05-14 10:10:00,20.43,20.54,20.41,20.48,1526000.0,16.5344,16.6235,16.5182,16.5749,1526000.0
2010-05-14 10:20:00,20.48,20.59,20.46,20.5,1870800.0,16.5749,16.6639,16.5587,16.5911,1870800.0
2010-05-14 10:30:00,20.51,20.53,20.43,20.45,1350400.0,16.5992,16.6154,16.5344,16.5506,1350400.0
2010-05-14 10:40:00,20.45,20.54,20.41,20.54,904800.0,16.5506,16.6235,16.5182,16.6235,904800.0
2010-05-14 10:50:00,20.54,20.64,20.52,20.6,2571000.0,16.6235,16.7044,16.6073,16.672,2571000.0
2010-05-14 11:00:00,20.6,20.6,20.47,20.48,1797800.0,16.672,16.672,16.5668,16.5749,1797800.0
2010-05-14 11:10:00,20.48,20.53,20.43,20.43,1030800.0,16.5749,16.6154,16.5344,16.5344,1030800.0
2010-05-14 11:20:00,20.43,20.48,20.36,20.36,2146400.0,16.5344,16.5749,16.4778,16.4778,2146400.0
2010-05-14 11:30:00,20.36,20.43,20.35,20.43,1318200.0,16.4778,16.5344,16.4697,16.5344,1318200.0
2010-05-14 11:40:00,20.43,20.45,20.4,20.42,426600.0,16.5344,16.5506,16.5102,16.5263,426600.0
2010-05-14 11:50:00,20.41,20.41,20.35,20.37,495400.0,16.5182,16.5182,16.4697,16.4859,495400.0
2010-05-14 12:00:00,20.37,20.38,20.27,20.3,562200.0,16.4859,16.494,16.4049,16.4292,562200.0
2010-05-14 12:10:00,20.3,20.37,20.3,20.37,392800.0,16.4292,16.4859,16.4292,16.4859,392800.0
2010-05-14 12:20:00,20.36,20.43,20.33,20.37,487800.0,16.4778,16.5344,16.4535,16.4859,487800.0
2010-05-14 12:30:00,20.37,20.41,20.36,20.4,648000.0,16.4859,16.5182,16.4778,16.5102,648000.0
2010-05-14 12:40:00,20.4,20.43,20.37,20.38,288400.0,16.5102,16.5344,16.4859,16.494,288400.0
2010-05-14 12:50:00,20.38,20.5,20.38,20.49,482000.0,16.494,16.5911,16.494,16.583,482000.0
2010-05-14 13:00:00,20.5,20.53,20.47,20.5,472800.0,16.5911,16.6154,16.5668,16.5911,472800.0
2010-05-14 13:10:00,20.5,20.52,20.43,20.43,375800.0,16.5911,16.6073,16.5344,16.5344,375800.0
2010-05-14 13:20:00,20.43,20.48,20.43,20.44,278800.0,16.5344,16.5749,16.5344,16.5425,278800.0
2010-05-14 13:30:00,20.43,20.44,20.38,20.39,465000.0,16.5344,16.5425,16.494,16.5021,465000.0
2010-05-14 13:40:00,20.4,20.43,20.38,20.41,225200.0,16.5102,16.5344,16.494,16.5182,225200.0
2010-05-14 13:50:00,20.42,20.47,20.39,20.41,586400.0,16.5263,16.5668,16.5021,16.5182,586400.0
2010-05-14 14:00:00,20.41,20.43,20.35,20.36,593000.0,16.5182,16.5344,16.4697,16.4778,593000.0
2010-05-14 14:10:00,20.36,20.36,20.27,20.28,1171200.0,16.4778,16.4778,16.4049,16.413,1171200.0
2010-05-14 14:20:00,20.28,20.33,20.27,20.3,808600.0,16.413,16.4535,16.4049,16.4292,808600.0
2010-05-14 14:30:00,20.31,20.36,20.3,20.35,960800.0,16.4373,16.4778,16.4292,16.4697,960800.0
2010-05-14 14:40:00,20.35,20.35,20.3,20.33,561000.0,16.4697,16.4697,16.4292,16.4535,561000.0
2010-05-14 14:50:00,20.33,20.36,20.27,20.28,832800.0,16.4535,16.4778,16.4049,16.413,832800.0
2010-05-14 15:00:00,20.28,20.32,20.27,20.31,479600.0,16.413,16.4454,16.4049,16.4373,479600.0
2010-05-14 15:10:00,20.31,20.34,20.27,20.28,598600.0,16.4373,16.4616,16.4049,16.413,598600.0
2010-05-14 15:20:00,20.28,20.3,20.22,20.27,904200.0,16.413,16.4292,16.3645,16.4049,904200.0
2010-05-14 15:30:00,20.26,20.3,20.26,20.3,874600.0,16.3968,16.4292,16.3968,16.4292,874600.0
2010-05-14 15:40:00,20.3,20.41,20.3,20.37,2163600.0,16.4292,16.5182,16.4292,16.4859,2163600.0
2010-05-14 15:50:00,20.37,20.47,20.36,20.41,4354800.0,16.4859,16.5668,16.4778,16.5182,4354800.0
2010-05-17 09:30:00,20.53,20.64,20.49,20.63,625200.0,16.6154,16.7044,16.583,16.6963,625200.0
2010-05-17 09:40:00,20.63,20.64,20.42,20.43,1593800.0,16.6963,16.7044,16.5263,16.5344,1593800.0
2010-05-17 09:50:00,20.43,20.45,20.31,20.36,1068000.0,16.5344,16.5506,16.4373,16.4778,1068000.0
2010-05-17 10:00:00,20.36,20.4,20.29,20.33,1378000.0,16.4778,16.5102,16.4211,16.4535,1378000.0
2010-05-17 10:10:00,20.34,20.5,20.32,20.49,623400.0,16.4616,16.5911,16.4454,16.583,623400.0
2010-05-17 10:20:00,20.49,20.5,20.4,20.47,435200.0,16.583,16.5911,16.5102,16.5668,435200.0
2010-05-17 10:30:00,20.47,20.57,20.43,20.52,526600.0,16.5668,16.6477,16.5344,16.6073,526600.0
2010-05-17 10:40:00,20.51,20.52,20.44,20.46,480000.0,16.5992,16.6073,16.5425,16.5587,480000.0
2010-05-17 10:50:00,20.46,20.52,20.45,20.45,395200.0,16.5587,16.6073,16.5506,16.5506,395200.0
2010-05-17 11:00:00,20.46,20.47,20.38,20.42,450600.0,16.5587,16.5668,16.494,16.5263,450600.0
2010-05-17 11:10:00,20.41,20.41,20.3,20.3,563600.0,16.5182,16.5182,16.4292,16.4292,563600.0
2010-05-17 11:20:00,20.3,20.35,20.27,20.33,543800.0,16.4292,16.4697,16.4049,16.4535,543800.0
2010-05-17 11:30:00,20.32,20.36,20.3,20.32,180400.0,16.4454,16.4778,16.4292,16.4454,180400.0
2010-05-17 11:40:00,20.32,20.33,20.27,20.3,227800.0,16.4454,16.4535,16.4049,16.4292,227800.0
2010-05-17 11:50:00,20.3,20.3,20.2,20.21,531400.0,16.4292,16.4292,16.3483,16.3564,531400.0
2010-05-17 12:00:00,20.21,20.21,19.97,20.01,1559000.0,16.3564,16.3564,16.1621,16.1945,1559000.0
2010-05-17 12:10:00,20.0,20.13,20.0,20.12,562200.0,16.1864,16.2916,16.1864,16.2835,562200.0
2010-05-17 12:20:00,20.13,20.15,20.1,20.1,476400.0,16.2916,16.3078,16.2674,16.2674,476400.0
2010-05-17 12:30:00,20.1,20.19,20.1,20.17,311400.0,16.2674,16.3402,16.2674,16.324,311400.0
2010-05-17 12:40:00,20.17,20.19,20.15,20.17,299600.0,16.324,16.3402,16.3078,16.324,299600.0
2010-05-17 12:50:00,20.18,20.18,20.13,20.14,211400.0,16.3321,16.3321,16.2916,16.2997,211400.0
2010-05-17 13:00:00,20.15,20.18,20.14,20.14,348200.0,16.3078,16.3321,16.2997,16.2997,348200.0
2010-05-17 13:10:00,20.15,20.28,20.14,20.28,705400.0,16.3078,16.413,16.2997,16.413,705400.0
2010-05-17 13:20:00,20.28,20.32,20.25,20.31,717000.0,16.413,16.4454,16.3888,16.4373,717000.0
2010-05-17 13:30:00,20.31,20.36,20.26,20.27,865200.0,16.4373,16.4778,16.3968,16.4049,865200.0
2010-05-17 13:40:00,20.26,20.27,20.22,20.25,303600.0,16.3968,16.4049,16.3645,16.3888,303600.0
2010-05-17 13:50:00,20.25,20.3,20.22,20.29,499600.0,16.3888,16.4292,16.3645,16.4211,499600.0
2010-05-17 14:00:00,20.3,20.35,20.28,20.28,564600.0,16.4292,16.4697,16.413,16.413,564600.0
2010-05-17 14:10:00,20.28,20.33,20.27,20.33,1002000.0,16.413,16.4535,16.4049,16.4535,1002000.0
2010-05-17 14:20:00,20.33,20.35,20.31,20.34,1217600.0,16.4535,16.4697,16.4373,16.4616,1217600.0
2010-05-17 14:30:00,20.34,20.39,20.31,20.36,1066400.0,16.4616,16.5021,16.4373,16.4778,1066400.0
2010-05-17 14:40:00,20.36,20.45,20.36,20.43,779800.0,16.4778,16.5506,16.4778,16.5344,779800.0
2010-05-17 14:50:00,20.43,20.5,20.43,20.49,1485000.0,16.5344,16.5911,16.5344,16.583,1485000.0
2010-05-17 15:00:00,20.49,20.57,20.43,20.44,1347400.0,16.583,16.6477,16.5344,16.5425,1347400.0
2010-05-17 15:10:00,20.44,20.48,20.42,20.44,812800.0,16.5425,16.5749,16.5263,16.5425,812800.0
2010-05-17 15:20:00,20.44,20.49,20.4,20.45,1194800.0,16.5425,16.583,16.5102,16.5506,1194800.0
2010-05-17 15:30:00,20.45,20.59,20.45,20.58,984600.0,16.5506,16.6639,16.5506,16.6558,984600.0
2010-05-17 15:40:00,20.58,20.6,20.55,20.59,1308400.0,16.6558,16.672,16.6316,16.6639,1308400.0
2010-05-17 15:50:00,20.6,20.66,20.59,20.6,2969000.0,16.672,16.7206,16.6639,16.672,2969000.0
2010-05-18 09:30:00,20.83,20.96,20.79,20.89,1417800.0,16.8582,16.9634,16.8258,16.9067,1417800.0
2010-05-18 09:40:00,20.88,20.96,20.88,20.91,2103200.0,16.8986,16.9634,16.8986,16.9229,2103200.0
2010-05-18 09:50:00,20.9,20.93,20.85,20.88,2030800.0,16.9148,16.9391,16.8743,16.8986,2030800.0
2010-05-18 10:00:00,20.88,20.88,20.78,20.8,1491000.0,16.8986,16.8986,16.8177,16.8339,1491000.0
2010-05-18 10:10:00,20.8,20.85,20.74,20.84,1239200.0,16.8339,16.8743,16.7853,16.8663,1239200.0
2010-05-18 10:20:00,20.84,20.84,20.69,20.7,865400.0,16.8663,16.8663,16.7449,16.753,865400.0
2010-05-18 10:30:00,20.7,20.71,20.61,20.65,2390600.0,16.753,16.761,16.6801,16.7125,2390600.0
2010-05-18 10:40:00,20.66,20.66,20.46,20.48,2722200.0,16.7206,16.7206,16.5587,16.5749,2722200.0
2010-05-18 10:50:00,20.47,20.58,20.4,20.57,2404400.0,16.5668,16.6558,16.5102,16.6477,2404400.0
2010-05-18 11:00:00,20.56,20.6,20.54,20.58,907000.0,16.6396,16.672,16.6235,16.6558,907000.0
2010-05-18 11:10:00,20.59,20.66,20.57,20.59,942800.0,16.6639,16.7206,16.6477,16.6639,942800.0
2010-05-18 11:20:00,20.59,20.61,20.56,20.61,654200.0,16.6639,16.6801,16.6396,16.6801,654200.0
2010-05-18 11:30:00,20.61,20.61,20.56,20.56,489000.0,16.6801,16.6801,16.6396,16.6396,489000.0
2010-05-18 11:40:00,20.57,20.57,20.41,20.46,1055800.0,16.6477,16.6477,16.5182,16.5587,1055800.0
2010-05-18 11:50:00,20.45,20.49,20.43,20.47,574000.0,16.5506,16.583,16.5344,16.5668,574000.0
2010-05-18 12:00:00,20.47,20.48,20.38,20.45,976400.0,16.5668,16.5749,16.494,16.5506,976400.0
2010-05-18 12:10:00,20.45,20.49,20.43,20.45,458800.0,16.5506,16.583,16.5344,16.5506,458800.0
2010-05-18 12:20:00,20.45,20.48,20.4,20.46,1173200.0,16.5506,16.5749,16.5102,16.5587,1173200.0
2010-05-18 12:30:00,20.46,20.5,20.43,20.46,449400.0,16.5587,16.5911,16.5344,16.5587,449400.0
2010-05-18 12:40:00,20.46,20.55,20.46,20.53,936400.0,16.5587,16.6316,16.5587,16.6154,936400.0
2010-05-18 12:50:00,20.53,20.54,20.42,20.43,757200.0,16.6154,16.6235,16.5263,16.5344,757200.0
2010-05-18 13:00:00,20.42,20.46,20.33,20.4,1302600.0,16.5263,16.5587,16.4535,16.5102,1302600.0
2010-05-18 13:10:00,20.39,20.4,20.28,20.32,1668400.0,16.5021,16.5102,16.413,16.4454,1668400.0
2010-05-18 13:20:00,20.32,20.42,20.32,20.39,796000.0,16.4454,16.5263,16.4454,16.5021,796000.0
2010-05-18 13:30:00,20.39,20.43,20.32,20.35,744000.0,16.5021,16.5344,16.4454,16.4697,744000.0
2010-05-18 13:40:00,20.35,20.36,20.28,20.32,1436400.0,16.4697,16.4778,16.413,16.4454,1436400.0
2010-05-18 13:50:00,20.31,20.32,20.25,20.25,1078200.0,16.4373,16.4454,16.3888,16.3888,1078200.0
2010-05-18 14:00:00,20.25,20.3,20.24,20.28,1145400.0,16.3888,16.4292,16.3807,16.413,1145400.0
2010-05-18 14:10:00,20.28,20.36,20.27,20.34,792400.0,16.413,16.4778,16.4049,16.4616,792400.0
2010-05-18 14:20:00,20.34,20.34,20.23,20.27,1785800.0,16.4616,16.4616,16.3726,16.4049,1785800.0
2010-05-18 14:30:00,20.28,20.28,20.12,20.15,2094200.0,16.413,16.413,16.2835,16.3078,2094200.0
2010-05-18 14:40:00,20.15,20.2,20.11,20.16,2041400.0,16.3078,16.3483,16.2755,16.3159,2041400.0
2010-05-18 14:50:00,20.16,20.17,20.1,20.14,1252400.0,16.3159,16.324,16.2674,16.2997,1252400.0
2010-05-18 15:00:00,20.14,20.15,20.06,20.12,2482800.0,16.2997,16.3078,16.235,16.2835,2482800.0
2010-05-18 15:10:00,20.12,20.27,20.12,20.18,1270000.0,16.2835,16.4049,16.2835,16.3321,1270000.0
2010-05-18 15:20:00,20.18,20.21,20.09,20.1,1095000.0,16.3321,16.3564,16.2593,16.2674,1095000.0
2010-05-18 15:30:00,20.1,20.13,20.08,20.12,1776400.0,16.2674,16.2916,16.2512,16.2835,1776400.0
2010-05-18 15:40:00,20.12,20.18,20.09,20.11,2937200.0,16.2835,16.3321,16.2593,16.2755,2937200.0
2010-05-18 15:50:00,20.11,20.16,20.09,20.11,3533800.0,16.2755,16.3159,16.2593,16.2755,3533800.0
2010-05-19 09:30:00,20.03,20.08,19.95,20.06,2906200.0,16.2107,16.2512,16.146,16.235,2906200.0
2010-05-19 09:40:00,20.06,20.26,20.02,20.23,1712200.0,16.235,16.3968,16.2026,16.3726,1712200.0
2010-05-19 09:50:00,20.23,20.27,20.07,20.11,1325800.0,16.3726,16.4049,16.2431,16.2755,1325800.0
2010-05-19 10:00:00,20.1,20.11,19.95,19.98,1559800.0,16.2674,16.2755,16.146,16.1702,1559800.0
2010-05-19 10:10:00,19.98,20.0,19.82,19.86,2438400.0,16.1702,16.1864,16.0407,16.0731,2438400.0
2010-05-19 10:20:00,19.86,19.86,19.77,19.82,2251200.0,16.0731,16.0731,16.0003,16.0407,2251200.0
2010-05-19 10:30:00,19.82,19.92,19.82,19.88,1635200.0,16.0407,16.1217,16.0407,16.0893,1635200.0
2010-05-19 10:40:00,19.88,19.94,19.85,19.85,1509800.0,16.0893,16.1379,16.065,16.065,1509800.0
2010-05-19 10:50:00,19.85,19.95,19.84,19.92,1420600.0,16.065,16.146,16.0569,16.1217,1420600.0
2010-05-19 11:00:00,19.92,19.94,19.9,19.92,1625600.0,16.1217,16.1379,16.1055,16.1217,1625600.0
2010-05-19 11:10:00,19.92,19.92,19.82,19.83,759000.0,16.1217,16.1217,16.0407,16.0488,759000.0
2010-05-19 11:20:00,19.83,19.83,19.73,19.77,1509400.0,16.0488,16.0488,15.9679,16.0003,1509400.0
2010-05-19 11:30:00,19.77,19.81,19.74,19.75,1134200.0,16.0003,16.0327,15.976,15.9841,1134200.0
2010-05-19 11:40:00,19.75,19.75,19.66,19.67,1655800.0,15.9841,15.9841,15.9113,15.9194,1655800.0
2010-05-19 11:50:00,19.68,19.75,19.66,19.75,1341200.0,15.9274,15.9841,15.9113,15.9841,1341200.0
2010-05-19 12:00:00,19.75,19.83,19.74,19.79,811200.0,15.9841,16.0488,15.976,16.0165,811200.0
2010-05-19 12:10:00,19.78,19.81,19.75,19.78,511200.0,16.0084,16.0327,15.9841,16.0084,511200.0
2010-05-19 12:20:00,19.78,19.91,19.77,19.86,542600.0,16.0084,16.1136,16.0003,16.0731,542600.0
2010-05-19 12:30:00,19.86,19.9,19.81,19.87,635800.0,16.0731,16.1055,16.0327,16.0812,635800.0
2010-05-19 12:40:00,19.86,19.87,19.79,19.79,286400.0,16.0731,16.0812,16.0165,16.0165,286400.0
2010-05-19 12:50:00,19.79,19.93,19.79,19.93,736400.0,16.0165,16.1298,16.0165,16.1298,736400.0
2010-05-19 13:00:00,19.93,19.94,19.87,19.92,1044000.0,16.1298,16.1379,16.0812,16.1217,1044000.0
2010-05-19 13:10:00,19.93,19.93,19.88,19.93,406200.0,16.1298,16.1298,16.0893,16.1298,406200.0
2010-05-19 13:20:00,19.93,20.01,19.92,19.95,715000.0,16.1298,16.1945,16.1217,16.146,715000.0
2010-05-19 13:30:00,19.95,20.03,19.93,20.0,1089200.0,16.146,16.2107,16.1298,16.1864,1089200.0
2010-05-19 13:40:00,20.01,20.17,20.0,20.17,2291800.0,16.1945,16.324,16.1864,16.324,2291800.0
2010-05-19 13:50:00,20.17,20.18,20.08,20.13,1342000.0,16.324,16.3321,16.2512,16.2916,1342000.0
2010-05-19 14:00:00,20.13,20.21,20.11,20.18,2690000.0,16.2916,16.3564,16.2755,16.3321,2690000.0
2010-05-19 14:10:00,20.18,20.19,20.08,20.08,902200.0,16.3321,16.3402,16.2512,16.2512,902200.0
2010-05-19 14:20:00,20.08,20.1,20.01,20.07,1293200.0,16.2512,16.2674,16.1945,16.2431,1293200.0
2010-05-19 14:30:00,20.07,20.08,20.0,20.02,871200.0,16.2431,16.2512,16.1864,16.2026,871200.0
2010-05-19 14:40:00,20.03,20.18,20.02,20.17,1364000.0,16.2107,16.3321,16.2026,16.324,1364000.0
2010-05-19 14:50:00,20.17,20.2,20.09,20.12,1874200.0,16.324,16.3483,16.2593,16.2835,1874200.0
2010-05-19 15:00:00,20.12,20.14,19.96,19.96,969800.0,16.2835,16.2997,16.1541,16.1541,969800.0
2010-05-19 15:10:00,19.97,20.03,19.94,20.0,1366000.0,16.1621,16.2107,16.1379,16.1864,1366000.0
2010-05-19 15:20:00,20.0,20.03,19.92,20.0,1327400.0,16.1864,16.2107,16.1217,16.1864,1327400.0
2010-05-19 15:30:00,20.0,20.05,19.95,20.05,1684600.0,16.1864,16.2269,16.146,16.2269,1684600.0
2010-05-19 15:40:00,20.05,20.09,20.02,20.03,2413800.0,16.2269,16.2593,16.2026,16.2107,2413800.0
2010-05-19 15:50:00,20.04,20.06,19.99,19.99,1937200.0,16.2188,16.235,16.1783,16.1783,1937200.0
2010-05-20 09:30:00,19.5,19.76,19.37,19.75,3586600.0,15.7818,15.9922,15.6766,15.9841,3586600.0
2010-05-20 09:40:00,19.75,19.77,19.6,19.68,4368200.0,15.9841,16.0003,15.8627,15.9274,4368200.0
2010-05-20 09:50:00,19.68,19.81,19.68,19.77,1691800.0,15.9274,16.0327,15.9274,16.0003,1691800.0
2010-05-20 10:00:00,19.77,19.84,19.71,19.72,1640800.0,16.0003,16.0569,15.9517,15.9598,1640800.0
2010-05-20 10:10:00,19.72,19.74,19.57,19.61,2761400.0,15.9598,15.976,15.8384,15.8708,2761400.0
2010-05-20 10:20:00,19.61,19.61,19.41,19.53,2755800.0,15.8708,15.8708,15.7089,15.806,2755800.0
2010-05-20 10:30:00,19.53,19.62,19.52,19.55,2280800.0,15.806,15.8789,15.798,15.8222,2280800.0
2010-05-20 10:40:00,19.55,19.59,19.47,19.54,1630600.0,15.8222,15.8546,15.7575,15.8141,1630600.0
2010-05-20 10:50:00,19.54,19.64,19.54,19.57,2168600.0,15.8141,15.8951,15.8141,15.8384,2168600.0
2010-05-20 11:00:00,19.58,19.67,19.56,19.65,1162400.0,15.8465,15.9194,15.8303,15.9032,1162400.0
2010-05-20 11:10:00,19.65,19.65,19.57,19.59,713800.0,15.9032,15.9032,15.8384,15.8546,713800.0
2010-05-20 11:20:00,19.59,19.68,19.56,19.68,817400.0,15.8546,15.9274,15.8303,15.9274,817400.0
2010-05-20 11:30:00,19.69,19.73,19.66,19.71,1292400.0,15.9355,15.9679,15.9113,15.9517,1292400.0
2010-05-20 11:40:00,19.71,19.71,19.64,19.67,619400.0,15.9517,15.9517,15.8951,15.9194,619400.0
2010-05-20 11:50:00,19.67,19.69,19.61,19.63,696000.0,15.9194,15.9355,15.8708,15.887,696000.0
2010-05-20 12:00:00,19.64,19.68,19.61,19.66,494200.0,15.8951,15.9274,15.8708,15.9113,494200.0
2010-05-20 12:10:00,19.66,19.66,19.56,19.58,497000.0,15.9113,15.9113,15.8303,15.8465,497000.0
2010-05-20 12:20:00,19.58,19.61,19.55,19.57,495800.0,15.8465,15.8708,15.8222,15.8384,495800.0
2010-05-20 12:30:00,19.57,19.59,19.53,19.56,758600.0,15.8384,15.8546,15.806,15.8303,758600.0
2010-05-20 12:40:00,19.56,19.57,19.5,19.51,726400.0,15.8303,15.8384,15.7818,15.7899,726400.0
2010-05-20 12:50:00,19.51,19.51,19.36,19.36,1261400.0,15.7899,15.7899,15.6685,15.6685,1261400.0
2010-05-20 13:00:00,19.36,19.45,19.35,19.43,988800.0,15.6685,15.7413,15.6604,15.7251,988800.0
2010-05-20 13:10:00,19.43,19.5,19.42,19.5,820200.0,15.7251,15.7818,15.717,15.7818,820200.0
2010-05-20 13:20:00,19.5,19.64,19.48,19.59,2050200.0,15.7818,15.8951,15.7656,15.8546,2050200.0
2010-05-20 13:30:00,19.6,19.68,19.58,19.6,2266000.0,15.8627,15.9274,15.8465,15.8627,2266000.0
2010-05-20 13:40:00,19.6,19.71,19.6,19.67,1196800.0,15.8627,15.9517,15.8627,15.9194,1196800.0
2010-05-20 13:50:00,19.68,19.68,19.58,19.61,989800.0,15.9274,15.9274,15.8465,15.8708,989800.0
2010-05-20 14:00:00,19.61,19.61,19.48,19.54,909000.0,15.8708,15.8708,15.7656,15.8141,909000.0
2010-05-20 14:10:00,19.55,19.7,19.55,19.7,1855200.0,15.8222,15.9436,15.8222,15.9436,1855200.0
2010-05-20 14:20:00,19.7,19.79,19.68,19.75,2513800.0,15.9436,16.0165,15.9274,15.9841,2513800.0
2010-05-20 14:30:00,19.75,19.85,19.71,19.85,1281200.0,15.9841,16.065,15.9517,16.065,1281200.0
2010-05-20 14:40:00,19.84,19.94,19.79,19.91,3135200.0,16.0569,16.1379,16.0165,16.1136,3135200.0
2010-05-20 14:50:00,19.91,19.96,19.8,19.81,2205400.0,16.1136,16.1541,16.0246,16.0327,2205400.0
2010-05-20 15:00:00,19.81,19.88,19.75,19.83,2024000.0,16.0327,16.0893,15.9841,16.0488,2024000.0
2010-05-20 15:10:00,19.83,19.84,19.74,19.77,1376000.0,16.0488,16.0569,15.976,16.0003,1376000.0
2010-05-20 15:20:00,19.77,19.84,19.74,19.77,1678800.0,16.0003,16.0569,15.976,16.0003,1678800.0
2010-05-20 15:30:00,19.77,19.81,19.71,19.73,1289200.0,16.0003,16.0327,15.9517,15.9679,1289200.0
2010-05-20 15:40:00,19.73,19.75,19.54,19.59,3262200.0,15.9679,15.9841,15.8141,15.8546,3262200.0
2010-05-20 15:50:00,19.59,19.6,19.43,19.43,3967600.0,15.8546,15.8627,15.7251,15.7251,3967600.0
2010-05-21 09:30:00,19.49,19.49,19.15,19.37,3151600.0,15.7737,15.7737,15.4985,15.6766,3151600.0
2010-05-21 09:40:00,19.37,19.64,19.36,19.61,4570000.0,15.6766,15.8951,15.6685,15.8708,4570000.0
2010-05-21 09:50:00,19.61,19.92,19.57,19.78,4569400.0,15.8708,16.1217,15.8384,16.0084,4569400.0
2010-05-21 10:00:00,19.78,19.92,19.72,19.83,2978600.0,16.0084,16.1217,15.9598,16.0488,2978600.0
2010-05-21 10:10:00,19.83,19.88,19.72,19.75,2822400.0,16.0488,16.0893,15.9598,15.9841,2822400.0
2010-05-21 10:20:00,19.75,19.75,19.61,19.64,1852000.0,15.9841,15.9841,15.8708,15.8951,1852000.0
2010-05-21 10:30:00,19.64,19.76,19.6,19.74,1364800.0,15.8951,15.9922,15.8627,15.976,1364800.0
2010-05-21 10:40:00,19.74,19.77,19.66,19.68,1221400.0,15.976,16.0003,15.9113,15.9274,1221400.0
2010-05-21 10:50:00,19.68,19.77,19.66,19.74,1203200.0,15.9274,16.0003,15.9113,15.976,1203200.0
2010-05-21 11:00:00,19.73,19.82,19.72,19.79,779800.0,15.9679,16.0407,15.9598,16.0165,779800.0
2010-05-21 11:10:00,19.79,19.84,19.73,19.84,1052800.0,16.0165,16.0569,15.9679,16.0569,1052800.0
2010-05-21 11:20:00,19.84,19.93,19.82,19.86,1534600.0,16.0569,16.1298,16.0407,16.0731,1534600.0
2010-05-21 11:30:00,19.85,20.0,19.83,19.99,1263600.0,16.065,16.1864,16.0488,16.1783,1263600.0
2010-05-21 11:40:00,19.99,20.07,19.96,19.97,1029000.0,16.1783,16.2431,16.1541,16.1621,1029000.0
2010-05-21 11:50:00,19.97,20.08,19.96,19.99,2067600.0,16.1621,16.2512,16.1541,16.1783,2067600.0
2010-05-21 12:00:00,19.99,19.99,19.9,19.95,759400.0,16.1783,16.1783,16.1055,16.146,759400.0
2010-05-21 12:10:00,19.95,19.99,19.9,19.99,1024200.0,16.146,16.1783,16.1055,16.1783,1024200.0
2010-05-21 12:20:00,19.98,20.03,19.95,19.99,307800.0,16.1702,16.2107,16.146,16.1783,307800.0
2010-05-21 12:30:00,19.98,20.0,19.9,19.96,474000.0,16.1702,16.1864,16.1055,16.1541,474000.0
2010-05-21 12:40:00,19.96,19.98,19.85,19.85,532200.0,16.1541,16.1702,16.065,16.065,532200.0
2010-05-21 12:50:00,19.85,19.91,19.85,19.85,438800.0,16.065,16.1136,16.065,16.065,438800.0
2010-05-21 13:00:00,19.86,19.86,19.79,19.83,537000.0,16.0731,16.0731,16.0165,16.0488,537000.0
2010-05-21 13:10:00,19.84,19.89,19.82,19.83,532400.0,16.0569,16.0974,16.0407,16.0488,532400.0
2010-05-21 13:20:00,19.83,19.84,19.75,19.79,575200.0,16.0488,16.0569,15.9841,16.0165,575200.0
2010-05-21 13:30:00,19.79,19.85,19.75,19.79,725000.0,16.0165,16.065,15.9841,16.0165,725000.0
2010-05-21 13:40:00,19.8,19.85,19.8,19.83,376000.0,16.0246,16.065,16.0246,16.0488,376000.0
2010-05-21 13:50:00,19.83,19.84,19.79,19.82,895000.0,16.0488,16.0569,16.0165,16.0407,895000.0
2010-05-21 14:00:00,19.82,19.87,19.77,19.81,796000.0,16.0407,16.0812,16.0003,16.0327,796000.0
2010-05-21 14:10:00,19.81,19.83,19.74,19.78,940600.0,16.0327,16.0488,15.976,16.0084,940600.0
2010-05-21 14:20:00,19.78,19.81,19.74,19.81,1084200.0,16.0084,16.0327,15.976,16.0327,1084200.0
2010-05-21 14:30:00,19.8,19.84,19.78,19.79,1048000.0,16.0246,16.0569,16.0084,16.0165,1048000.0
2010-05-21 14:40:00,19.8,19.83,19.7,19.75,832000.0,16.0246,16.0488,15.9436,15.9841,832000.0
2010-05-21 14:50:00,19.75,19.77,19.68,19.75,928600.0,15.9841,16.0003,15.9274,15.9841,928600.0
2010-05-21 15:00:00,19.76,19.82,19.75,19.79,1527000.0,15.9922,16.0407,15.9841,16.0165,1527000.0
2010-05-21 15:10:00,19.78,19.8,19.68,19.71,1187200.0,16.0084,16.0246,15.9274,15.9517,1187200.0
2010-05-21 15:20:00,19.71,19.82,19.71,19.75,1228400.0,15.9517,16.0407,15.9517,15.9841,1228400.0
2010-05-21 15:30:00,19.76,19.77,19.7,19.73,1454400.0,15.9922,16.0003,15.9436,15.9679,1454400.0
2010-05-21 15:40:00,19.73,19.88,19.72,19.79,3132400.0,15.9679,16.0893,15.9598,16.0165,3132400.0
2010-05-21 15:50:00,19.8,19.91,19.79,19.88,3352400.0,16.0246,16.1136,16.0165,16.0893,3352400.0
2010-05-24 09:30:00,19.96,20.0,19.81,19.93,1749200.0,16.1541,16.1864,16.0327,16.1298,1749200.0
2010-05-24 09:40:00,19.95,19.96,19.78,19.88,1262400.0,16.146,16.1541,16.0084,16.0893,1262400.0
2010-05-24 09:50:00,19.89,19.89,19.75,19.78,1801800.0,16.0974,16.0974,15.9841,16.0084,1801800.0
2010-05-24 10:00:00,19.78,19.86,19.71,19.83,2122600.0,16.0084,16.0731,15.9517,16.0488,2122600.0
2010-05-24 10:10:00,19.83,19.9,19.8,19.89,1224400.0,16.0488,16.1055,16.0246,16.0974,1224400.0
2010-05-24 10:20:00,19.89,19.95,19.86,19.94,1306400.0,16.0974,16.146,16.0731,16.1379,1306400.0
2010-05-24 10:30:00,19.94,20.02,19.93,20.01,1003600.0,16.1379,16.2026,16.1298,16.1945,1003600.0
2010-05-24 10:40:00,20.0,20.03,19.93,19.97,782600.0,16.1864,16.2107,16.1298,16.1621,782600.0
2010-05-24 10:50:00,19.96,19.97,19.91,19.93,783400.0,16.1541,16.1621,16.1136,16.1298,783400.0
2010-05-24 11:00:00,19.93,19.93,19.88,19.91,479800.0,16.1298,16.1298,16.0893,16.1136,479800.0
2010-05-24 11:10:00,19.92,19.96,19.87,19.91,750800.0,16.1217,16.1541,16.0812,16.1136,750800.0
2010-05-24 11:20:00,19.91,19.93,19.88,19.91,562800.0,16.1136,16.1298,16.0893,16.1136,562800.0
2010-05-24 11:30:00,19.91,19.96,19.89,19.94,399000.0,16.1136,16.1541,16.0974,16.1379,399000.0
2010-05-24 11:40:00,19.94,20.0,19.93,20.0,369000.0,16.1379,16.1864,16.1298,16.1864,369000.0
2010-05-24 11:50:00,20.0,20.01,19.94,19.97,418200.0,16.1864,16.1945,16.1379,16.1621,418200.0
2010-05-24 12:00:00,19.97,20.05,19.96,20.02,564800.0,16.1621,16.2269,16.1541,16.2026,564800.0
2010-05-24 12:10:00,20.02,20.04,19.99,20.0,232600.0,16.2026,16.2188,16.1783,16.1864,232600.0
2010-05-24 12:20:00,20.01,20.02,19.98,20.02,219400.0,16.1945,16.2026,16.1702,16.2026,219400.0
2010-05-24 12:30:00,20.02,20.07,19.99,20.0,477400.0,16.2026,16.2431,16.1783,16.1864,477400.0
2010-05-24 12:40:00,20.0,20.02,19.99,20.01,230000.0,16.1864,16.2026,16.1783,16.1945,230000.0
2010-05-24 12:50:00,20.01,20.05,20.0,20.02,278800.0,16.1945,16.2269,16.1864,16.2026,278800.0
2010-05-24 13:00:00,20.02,20.04,19.97,19.97,341400.0,16.2026,16.2188,16.1621,16.1621,341400.0
2010-05-24 13:10:00,19.97,19.99,19.95,19.96,169400.0,16.1621,16.1783,16.146,16.1541,169400.0
2010-05-24 13:20:00,19.96,20.0,19.95,19.97,342600.0,16.1541,16.1864,16.146,16.1621,342600.0
2010-05-24 13:30:00,19.97,19.99,19.93,19.93,167200.0,16.1621,16.1783,16.1298,16.1298,167200.0
2010-05-24 13:40:00,19.93,19.96,19.9,19.91,228000.0,16.1298,16.1541,16.1055,16.1136,228000.0
2010-05-24 13:50:00,19.91,19.95,19.9,19.95,312400.0,16.1136,16.146,16.1055,16.146,312400.0
2010-05-24 14:00:00,19.95,19.96,19.91,19.95,198600.0,16.146,16.1541,16.1136,16.146,198600.0
2010-05-24 14:10:00,19.95,19.99,19.95,19.96,178800.0,16.146,16.1783,16.146,16.1541,178800.0
2010-05-24 14:20:00,19.96,20.0,19.93,19.97,266800.0,16.1541,16.1864,16.1298,16.1621,266800.0
2010-05-24 14:30:00,19.97,20.0,19.93,19.96,352000.0,16.1621,16.1864,16.1298,16.1541,352000.0
2010-05-24 14:40:00,19.96,19.97,19.9,19.92,352400.0,16.1541,16.1621,16.1055,16.1217,352400.0
2010-05-24 14:50:00,19.92,19.97,19.91,19.93,237200.0,16.1217,16.1621,16.1136,16.1298,237200.0
2010-05-24 15:00:00,19.93,19.95,19.87,19.87,519600.0,16.1298,16.146,16.0812,16.0812,519600.0
2010-05-24 15:10:00,19.87,19.93,19.86,19.88,1011000.0,16.0812,16.1298,16.0731,16.0893,1011000.0
2010-05-24 15:20:00,19.88,19.93,19.88,19.89,324600.0,16.0893,16.1298,16.0893,16.0974,324600.0
2010-05-24 15:30:00,19.89,19.95,19.88,19.92,392800.0,16.0974,16.146,16.0893,16.1217,392800.0
2010-05-24 15:40:00,19.92,19.96,19.85,19.86,707600.0,16.1217,16.1541,16.065,16.0731,707600.0
2010-05-24 15:50:00,19.86,19.86,19.75,19.77,1690600.0,16.0731,16.0731,15.9841,16.0003,1690600.0
2010-05-25 09:30:00,19.25,19.35,19.2,19.2,2444000.0,15.5794,15.6604,15.539,15.539,2444000.0
2010-05-25 09:40:00,19.2,19.39,19.11,19.35,3613000.0,15.539,15.6927,15.4661,15.6604,3613000.0
2010-05-25 09:50:00,19.35,19.38,19.3,19.36,1179600.0,15.6604,15.6846,15.6199,15.6685,1179600.0
2010-05-25 10:00:00,19.36,19.6,19.34,19.47,3404400.0,15.6685,15.8627,15.6523,15.7575,3404400.0
2010-05-25 10:10:00,19.47,19.64,19.43,19.58,2076600.0,15.7575,15.8951,15.7251,15.8465,2076600.0
2010-05-25 10:20:00,19.59,19.63,19.49,19.5,2031000.0,15.8546,15.887,15.7737,15.7818,2031000.0
2010-05-25 10:30:00,19.5,19.55,19.45,19.45,1127200.0,15.7818,15.8222,15.7413,15.7413,1127200.0
2010-05-25 10:40:00,19.45,19.49,19.39,19.41,1323600.0,15.7413,15.7737,15.6927,15.7089,1323600.0
2010-05-25 10:50:00,19.42,19.49,19.38,19.48,789600.0,15.717,15.7737,15.6846,15.7656,789600.0
2010-05-25 11:00:00,19.48,19.6,19.47,19.55,1138000.0,15.7656,15.8627,15.7575,15.8222,1138000.0
2010-05-25 11:10:00,19.55,19.59,19.5,19.53,785000.0,15.8222,15.8546,15.7818,15.806,785000.0
2010-05-25 11:20:00,19.54,19.59,19.52,19.56,871600.0,15.8141,15.8546,15.798,15.8303,871600.0
2010-05-25 11:30:00,19.56,19.57,19.5,19.55,561400.0,15.8303,15.8384,15.7818,15.8222,561400.0
2010-05-25 11:40:00,19.55,19.59,19.53,19.55,447800.0,15.8222,15.8546,15.806,15.8222,447800.0
2010-05-25 11:50:00,19.56,19.69,19.55,19.68,561600.0,15.8303,15.9355,15.8222,15.9274,561600.0
2010-05-25 12:00:00,19.68,19.75,19.67,19.68,558600.0,15.9274,15.9841,15.9194,15.9274,558600.0
2010-05-25 12:10:00,19.68,19.78,19.68,19.71,522000.0,15.9274,16.0084,15.9274,15.9517,522000.0
2010-05-25 12:20:00,19.71,19.72,19.65,19.66,384200.0,15.9517,15.9598,15.9032,15.9113,384200.0
2010-05-25 12:30:00,19.66,19.68,19.61,19.63,681000.0,15.9113,15.9274,15.8708,15.887,681000.0
2010-05-25 12:40:00,19.63,19.63,19.55,19.62,864800.0,15.887,15.887,15.8222,15.8789,864800.0
2010-05-25 12:50:00,19.62,19.65,19.59,19.62,350200.0,15.8789,15.9032,15.8546,15.8789,350200.0
2010-05-25 13:00:00,19.61,19.64,19.55,19.55,944400.0,15.8708,15.8951,15.8222,15.8222,944400.0
2010-05-25 13:10:00,19.54,19.55,19.5,19.54,645400.0,15.8141,15.8222,15.7818,15.8141,645400.0
2010-05-25 13:20:00,19.54,19.59,19.52,19.56,336200.0,15.8141,15.8546,15.798,15.8303,336200.0
2010-05-25 13:30:00,19.56,19.58,19.5,19.53,540000.0,15.8303,15.8465,15.7818,15.806,540000.0
2010-05-25 13:40:00,19.53,19.54,19.5,19.54,512200.0,15.806,15.8141,15.7818,15.8141,512200.0
2010-05-25 13:50:00,19.54,19.59,19.51,19.55,604400.0,15.8141,15.8546,15.7899,15.8222,604400.0
2010-05-25 14:00:00,19.54,19.62,19.5,19.57,547800.0,15.8141,15.8789,15.7818,15.8384,547800.0
2010-05-25 14:10:00,19.58,19.66,19.58,19.66,753000.0,15.8465,15.9113,15.8465,15.9113,753000.0
2010-05-25 14:20:00,19.67,19.7,19.61,19.66,572800.0,15.9194,15.9436,15.8708,15.9113,572800.0
2010-05-25 14:30:00,19.66,19.7,19.64,19.65,721400.0,15.9113,15.9436,15.8951,15.9032,721400.0
2010-05-25 14:40:00,19.65,19.84,19.64,19.83,1546600.0,15.9032,16.0569,15.8951,16.0488,1546600.0
2010-05-25 14:50:00,19.83,19.85,19.76,19.78,1796000.0,16.0488,16.065,15.9922,16.0084,1796000.0
2010-05-25 15:00:00,19.78,19.91,19.77,19.89,2284600.0,16.0084,16.1136,16.0003,16.0974,2284600.0
2010-05-25 15:10:00,19.89,19.91,19.8,19.84,1571800.0,16.0974,16.1136,16.0246,16.0569,1571800.0
2010-05-25 15:20:00,19.84,19.97,19.84,19.95,1802400.0,16.0569,16.1621,16.0569,16.146,1802400.0
2010-05-25 15:30:00,19.95,20.05,19.92,19.96,3503200.0,16.146,16.2269,16.1217,16.1541,3503200.0
2010-05-25 15:40:00,19.95,20.02,19.93,20.0,3405800.0,16.146,16.2026,16.1298,16.1864,3405800.0
2010-05-25 15:50:00,20.0,20.02,19.94,20.0,3853600.0,16.1864,16.2026,16.1379,16.1864,3853600.0
2010-05-26 09:30:00,20.25,20.25,20.06,20.2,1773400.0,16.3888,16.3888,16.235,16.3483,1773400.0
2010-05-26 09:40:00,20.19,20.25,20.18,20.2,2448800.0,16.3402,16.3888,16.3321,16.3483,2448800.0
2010-05-26 09:50:00,20.19,20.27,20.14,20.26,2402600.0,16.3402,16.4049,16.2997,16.3968,2402600.0
2010-05-26 10:00:00,20.27,20.3,20.23,20.24,1181400.0,16.4049,16.4292,16.3726,16.3807,1181400.0
2010-05-26 10:10:00,20.24,20.27,20.2,20.26,1271200.0,16.3807,16.4049,16.3483,16.3968,1271200.0
2010-05-26 10:20:00,20.25,20.27,20.18,20.2,851600.0,16.3888,16.4049,16.3321,16.3483,851600.0
2010-05-26 10:30:00,20.2,20.27,20.18,20.25,694400.0,16.3483,16.4049,16.3321,16.3888,694400.0
2010-05-26 10:40:00,20.25,20.27,20.18,20.18,754400.0,16.3888,16.4049,16.3321,16.3321,754400.0
2010-05-26 10:50:00,20.18,20.2,20.06,20.08,1317000.0,16.3321,16.3483,16.235,16.2512,1317000.0
2010-05-26 11:00:00,20.09,20.09,20.01,20.06,797600.0,16.2593,16.2593,16.1945,16.235,797600.0
2010-05-26 11:10:00,20.06,20.09,20.01,20.07,504600.0,16.235,16.2593,16.1945,16.2431,504600.0
2010-05-26 11:20:00,20.07,20.08,19.95,19.95,514400.0,16.2431,16.2512,16.146,16.146,514400.0
2010-05-26 11:30:00,19.95,20.03,19.94,19.99,480000.0,16.146,16.2107,16.1379,16.1783,480000.0
2010-05-26 11:40:00,19.99,20.02,19.88,19.92,998000.0,16.1783,16.2026,16.0893,16.1217,998000.0
2010-05-26 11:50:00,19.91,20.0,19.88,19.99,933600.0,16.1136,16.1864,16.0893,16.1783,933600.0
2010-05-26 12:00:00,20.0,20.04,19.97,20.02,324400.0,16.1864,16.2188,16.1621,16.2026,324400.0
2010-05-26 12:10:00,20.03,20.05,20.0,20.03,471400.0,16.2107,16.2269,16.1864,16.2107,471400.0
2010-05-26 12:20:00,20.03,20.05,19.96,19.97,502800.0,16.2107,16.2269,16.1541,16.1621,502800.0
2010-05-26 12:30:00,19.97,20.0,19.95,19.98,322200.0,16.1621,16.1864,16.146,16.1702,322200.0
2010-05-26 12:40:00,19.98,19.98,19.91,19.92,338000.0,16.1702,16.1702,16.1136,16.1217,338000.0
2010-05-26 12:50:00,19.92,20.0,19.91,20.0,206000.0,16.1217,16.1864,16.1136,16.1864,206000.0
2010-05-26 13:00:00,20.0,20.04,19.98,20.03,138800.0,16.1864,16.2188,16.1702,16.2107,138800.0
2010-05-26 13:10:00,20.04,20.04,19.99,19.99,152400.0,16.2188,16.2188,16.1783,16.1783,152400.0
2010-05-26 13:20:00,19.99,20.04,19.99,20.02,358800.0,16.1783,16.2188,16.1783,16.2026,358800.0
2010-05-26 13:30:00,20.0,20.06,19.99,20.05,409200.0,16.1864,16.235,16.1783,16.2269,409200.0
2010-05-26 13:40:00,20.06,20.08,20.02,20.05,166600.0,16.235,16.2512,16.2026,16.2269,166600.0
2010-05-26 13:50:00,20.05,20.05,20.0,20.02,271400.0,16.2269,16.2269,16.1864,16.2026,271400.0
2010-05-26 14:00:00,20.02,20.05,19.99,20.02,237400.0,16.2026,16.2269,16.1783,16.2026,237400.0
2010-05-26 14:10:00,20.01,20.02,19.96,20.0,462200.0,16.1945,16.2026,16.1541,16.1864,462200.0
2010-05-26 14:20:00,20.0,20.02,19.93,19.99,345600.0,16.1864,16.2026,16.1298,16.1783,345600.0
2010-05-26 14:30:00,19.99,20.01,19.85,19.91,1643000.0,16.1783,16.1945,16.065,16.1136,1643000.0
2010-05-26 14:40:00,19.91,19.92,19.82,19.85,574200.0,16.1136,16.1217,16.0407,16.065,574200.0
2010-05-26 14:50:00,19.85,19.87,19.8,19.86,1063600.0,16.065,16.0812,16.0246,16.0731,1063600.0
2010-05-26 15:00:00,19.86,19.92,19.84,19.85,1254200.0,16.0731,16.1217,16.0569,16.065,1254200.0
2010-05-26 15:10:00,19.85,19.9,19.8,19.83,679600.0,16.065,16.1055,16.0246,16.0488,679600.0
2010-05-26 15:20:00,19.83,19.84,19.56,19.64,2253200.0,16.0488,16.0569,15.8303,15.8951,2253200.0
2010-05-26 15:30:00,19.64,19.68,19.56,19.65,2292600.0,15.8951,15.9274,15.8303,15.9032,2292600.0
2010-05-26 15:40:00,19.65,19.73,19.62,19.65,2117200.0,15.9032,15.9679,15.8789,15.9032,2117200.0
2010-05-26 15:50:00,19.65,19.69,19.62,19.63,2838600.0,15.9032,15.9355,15.8789,15.887,2838600.0
2010-05-27 09:30:00,20.0,20.24,20.0,20.1,1280600.0,16.1864,16.3807,16.1864,16.2674,1280600.0
2010-05-27 09:40:00,20.1,20.14,20.04,20.04,2536200.0,16.2674,16.2997,16.2188,16.2188,2536200.0
2010-05-27 09:50:00,20.04,20.06,19.98,20.03,913800.0,16.2188,16.235,16.1702,16.2107,913800.0
2010-05-27 10:00:00,20.03,20.04,19.94,19.98,817400.0,16.2107,16.2188,16.1379,16.1702,817400.0
2010-05-27 10:10:00,19.97,20.05,19.97,20.03,685600.0,16.1621,16.2269,16.1621,16.2107,685600.0
2010-05-27 10:20:00,20.03,20.14,20.01,20.14,708600.0,16.2107,16.2997,16.1945,16.2997,708600.0
2010-05-27 10:30:00,20.14,20.18,20.1,20.11,1116600.0,16.2997,16.3321,16.2674,16.2755,1116600.0
2010-05-27 10:40:00,20.11,20.14,20.06,20.1,771800.0,16.2755,16.2997,16.235,16.2674,771800.0
2010-05-27 10:50:00,20.1,20.14,20.09,20.11,1361800.0,16.2674,16.2997,16.2593,16.2755,1361800.0
2010-05-27 11:00:00,20.1,20.16,20.1,20.12,791200.0,16.2674,16.3159,16.2674,16.2835,791200.0
2010-05-27 11:10:00,20.12,20.14,20.07,20.11,722600.0,16.2835,16.2997,16.2431,16.2755,722600.0
2010-05-27 11:20:00,20.11,20.17,20.09,20.15,642800.0,16.2755,16.324,16.2593,16.3078,642800.0
2010-05-27 11:30:00,20.15,20.16,20.08,20.09,427000.0,16.3078,16.3159,16.2512,16.2593,427000.0
2010-05-27 11:40:00,20.08,20.13,20.07,20.12,410200.0,16.2512,16.2916,16.2431,16.2835,410200.0
2010-05-27 11:50:00,20.11,20.19,20.11,20.18,869600.0,16.2755,16.3402,16.2755,16.3321,869600.0
2010-05-27 12:00:00,20.18,20.24,20.17,20.23,581000.0,16.3321,16.3807,16.324,16.3726,581000.0
2010-05-27 12:10:00,20.23,20.25,20.2,20.22,278800.0,16.3726,16.3888,16.3483,16.3645,278800.0
2010-05-27 12:20:00,20.21,20.22,20.16,20.19,186800.0,16.3564,16.3645,16.3159,16.3402,186800.0
2010-05-27 12:30:00,20.19,20.19,20.17,20.17,139800.0,16.3402,16.3402,16.324,16.324,139800.0
2010-05-27 12:40:00,20.18,20.18,20.15,20.16,188400.0,16.3321,16.3321,16.3078,16.3159,188400.0
2010-05-27 12:50:00,20.16,20.19,20.13,20.15,331000.0,16.3159,16.3402,16.2916,16.3078,331000.0
2010-05-27 13:00:00,20.15,20.16,20.09,20.13,249400.0,16.3078,16.3159,16.2593,16.2916,249400.0
2010-05-27 13:10:00,20.13,20.19,20.11,20.18,165400.0,16.2916,16.3402,16.2755,16.3321,165400.0
2010-05-27 13:20:00,20.18,20.21,20.18,20.2,203800.0,16.3321,16.3564,16.3321,16.3483,203800.0
2010-05-27 13:30:00,20.19,20.25,20.18,20.23,154200.0,16.3402,16.3888,16.3321,16.3726,154200.0
2010-05-27 13:40:00,20.23,20.23,20.18,20.22,506600.0,16.3726,16.3726,16.3321,16.3645,506600.0
2010-05-27 13:50:00,20.22,20.23,20.18,20.2,329400.0,16.3645,16.3726,16.3321,16.3483,329400.0
2010-05-27 14:00:00,20.2,20.28,20.18,20.27,861800.0,16.3483,16.413,16.3321,16.4049,861800.0
2010-05-27 14:10:00,20.28,20.3,20.25,20.27,193600.0,16.413,16.4292,16.3888,16.4049,193600.0
2010-05-27 14:20:00,20.27,20.31,20.27,20.28,335600.0,16.4049,16.4373,16.4049,16.413,335600.0
2010-05-27 14:30:00,20.28,20.29,20.25,20.28,165200.0,16.413,16.4211,16.3888,16.413,165200.0
2010-05-27 14:40:00,20.28,20.29,20.24,20.27,214000.0,16.413,16.4211,16.3807,16.4049,214000.0
2010-05-27 14:50:00,20.27,20.27,20.22,20.25,224200.0,16.4049,16.4049,16.3645,16.3888,224200.0
2010-05-27 15:00:00,20.24,20.28,20.24,20.27,432200.0,16.3807,16.413,16.3807,16.4049,432200.0
2010-05-27 15:10:00,20.27,20.33,20.25,20.28,713600.0,16.4049,16.4535,16.3888,16.413,713600.0
2010-05-27 15:20:00,20.28,20.29,20.24,20.27,452000.0,16.413,16.4211,16.3807,16.4049,452000.0
2010-05-27 15:30:00,20.28,20.3,20.25,20.27,1145200.0,16.413,16.4292,16.3888,16.4049,1145200.0
2010-05-27 15:40:00,20.28,20.32,20.26,20.32,1879800.0,16.413,16.4454,16.3968,16.4454,1879800.0
2010-05-27 15:50:00,20.32,20.42,20.32,20.4,4716200.0,16.4454,16.5263,16.4454,16.5102,4716200.0
2010-05-28 09:30:00,20.42,20.42,20.32,20.37,1024800.0,16.5263,16.5263,16.4454,16.4859,1024800.0
2010-05-28 09:40:00,20.36,20.42,20.25,20.39,865000.0,16.4778,16.5263,16.3888,16.5021,865000.0
2010-05-28 09:50:00,20.38,20.44,20.31,20.44,735600.0,16.494,16.5425,16.4373,16.5425,735600.0
2010-05-28 10:00:00,20.43,20.55,20.43,20.52,1451400.0,16.5344,16.6316,16.5344,16.6073,1451400.0
2010-05-28 10:10:00,20.52,20.58,20.51,20.54,914200.0,16.6073,16.6558,16.5992,16.6235,914200.0
2010-05-28 10:20:00,20.54,20.57,20.47,20.48,402800.0,16.6235,16.6477,16.5668,16.5749,402800.0
2010-05-28 10:30:00,20.49,20.57,20.48,20.5,353600.0,16.583,16.6477,16.5749,16.5911,353600.0
2010-05-28 10:40:00,20.51,20.52,20.38,20.39,287400.0,16.5992,16.6073,16.494,16.5021,287400.0
2010-05-28 10:50:00,20.39,20.43,20.36,20.41,558400.0,16.5021,16.5344,16.4778,16.5182,558400.0
2010-05-28 11:00:00,20.41,20.44,20.36,20.38,501000.0,16.5182,16.5425,16.4778,16.494,501000.0
2010-05-28 11:10:00,20.39,20.41,20.3,20.32,879800.0,16.5021,16.5182,16.4292,16.4454,879800.0
2010-05-28 11:20:00,20.32,20.32,20.28,20.31,929800.0,16.4454,16.4454,16.413,16.4373,929800.0
2010-05-28 11:30:00,20.31,20.34,20.3,20.33,877800.0,16.4373,16.4616,16.4292,16.4535,877800.0
2010-05-28 11:40:00,20.32,20.42,20.32,20.41,505600.0,16.4454,16.5263,16.4454,16.5182,505600.0
2010-05-28 11:50:00,20.4,20.41,20.36,20.39,472200.0,16.5102,16.5182,16.4778,16.5021,472200.0
2010-05-28 12:00:00,20.39,20.42,20.36,20.39,504200.0,16.5021,16.5263,16.4778,16.5021,504200.0
2010-05-28 12:10:00,20.4,20.45,20.4,20.45,606000.0,16.5102,16.5506,16.5102,16.5506,606000.0
2010-05-28 12:20:00,20.45,20.48,20.45,20.46,573400.0,16.5506,16.5749,16.5506,16.5587,573400.0
2010-05-28 12:30:00,20.45,20.47,20.25,20.25,1174400.0,16.5506,16.5668,16.3888,16.3888,1174400.0
2010-05-28 12:40:00,20.25,20.35,20.22,20.28,2692000.0,16.3888,16.4697,16.3645,16.413,2692000.0
2010-05-28 12:50:00,20.28,20.33,20.25,20.28,1632600.0,16.413,16.4535,16.3888,16.413,1632600.0
2010-05-28 13:00:00,20.28,20.34,20.21,20.23,1802400.0,16.413,16.4616,16.3564,16.3726,1802400.0
2010-05-28 13:10:00,20.22,20.28,20.21,20.28,641600.0,16.3645,16.413,16.3564,16.413,641600.0
2010-05-28 13:20:00,20.28,20.29,20.25,20.27,227800.0,16.413,16.4211,16.3888,16.4049,227800.0
2010-05-28 13:30:00,20.27,20.28,20.23,20.25,317000.0,16.4049,16.413,16.3726,16.3888,317000.0
2010-05-28 13:40:00,20.25,20.25,20.16,20.18,313000.0,16.3888,16.3888,16.3159,16.3321,313000.0
2010-05-28 13:50:00,20.19,20.22,20.15,20.17,276000.0,16.3402,16.3645,16.3078,16.324,276000.0
2010-05-28 14:00:00,20.17,20.18,20.09,20.15,772000.0,16.324,16.3321,16.2593,16.3078,772000.0
2010-05-28 14:10:00,20.15,20.17,20.13,20.16,662400.0,16.3078,16.324,16.2916,16.3159,662400.0
2010-05-28 14:20:00,20.16,20.22,20.14,20.21,231200.0,16.3159,16.3645,16.2997,16.3564,231200.0
2010-05-28 14:30:00,20.21,20.28,20.18,20.27,276800.0,16.3564,16.413,16.3321,16.4049,276800.0
2010-05-28 14:40:00,20.27,20.38,20.27,20.35,998800.0,16.4049,16.494,16.4049,16.4697,998800.0
2010-05-28 14:50:00,20.35,20.41,20.35,20.4,2161800.0,16.4697,16.5182,16.4697,16.5102,2161800.0
2010-05-28 15:00:00,20.39,20.4,20.34,20.34,476800.0,16.5021,16.5102,16.4616,16.4616,476800.0
2010-05-28 15:10:00,20.34,20.42,20.34,20.39,512200.0,16.4616,16.5263,16.4616,16.5021,512200.0
2010-05-28 15:20:00,20.41,20.45,20.4,20.43,1217000.0,16.5182,16.5506,16.5102,16.5344,1217000.0
2010-05-28 15:30:00,20.43,20.47,20.42,20.43,1231400.0,16.5344,16.5668,16.5263,16.5344,1231400.0
2010-05-28 15:40:00,20.43,20.46,20.29,20.4,1124800.0,16.5344,16.5587,16.4211,16.5102,1124800.0
2010-05-28 15:50:00,20.4,20.43,20.3,20.31,2561400.0,16.5102,16.5344,16.4292,16.4373,2561400.0
2010-06-01 09:30:00,20.17,20.17,19.96,20.05,1407800.0,16.324,16.324,16.1541,16.2269,1407800.0
2010-06-01 09:40:00,20.06,20.14,20.06,20.12,1049800.0,16.235,16.2997,16.235,16.2835,1049800.0
2010-06-01 09:50:00,20.13,20.2,20.05,20.07,1257200.0,16.2916,16.3483,16.2269,16.2431,1257200.0
2010-06-01 10:00:00,20.07,20.27,20.06,20.18,1294400.0,16.2431,16.4049,16.235,16.3321,1294400.0
2010-06-01 10:10:00,20.18,20.25,20.17,20.24,654200.0,16.3321,16.3888,16.324,16.3807,654200.0
2010-06-01 10:20:00,20.25,20.39,20.22,20.34,1240000.0,16.3888,16.5021,16.3645,16.4616,1240000.0
2010-06-01 10:30:00,20.35,20.41,20.35,20.37,710200.0,16.4697,16.5182,16.4697,16.4859,710200.0
2010-06-01 10:40:00,20.37,20.4,20.31,20.34,779800.0,16.4859,16.5102,16.4373,16.4616,779800.0
2010-06-01 10:50:00,20.35,20.35,20.28,20.29,308800.0,16.4697,16.4697,16.413,16.4211,308800.0
2010-06-01 11:00:00,20.29,20.29,20.24,20.25,258600.0,16.4211,16.4211,16.3807,16.3888,258600.0
2010-06-01 11:10:00,20.25,20.26,20.19,20.21,321600.0,16.3888,16.3968,16.3402,16.3564,321600.0
2010-06-01 11:20:00,20.2,20.25,20.19,20.24,362600.0,16.3483,16.3888,16.3402,16.3807,362600.0
2010-06-01 11:30:00,20.24,20.25,20.17,20.21,227400.0,16.3807,16.3888,16.324,16.3564,227400.0
2010-06-01 11:40:00,20.21,20.21,20.1,20.15,298200.0,16.3564,16.3564,16.2674,16.3078,298200.0
2010-06-01 11:50:00,20.15,20.15,20.06,20.08,287200.0,16.3078,16.3078,16.235,16.2512,287200.0
2010-06-01 12:00:00,20.08,20.11,20.06,20.08,392400.0,16.2512,16.2755,16.235,16.2512,392400.0
2010-06-01 12:10:00,20.08,20.14,20.07,20.11,338000.0,16.2512,16.2997,16.2431,16.2755,338000.0
2010-06-01 12:20:00,20.11,20.17,20.11,20.17,97200.0,16.2755,16.324,16.2755,16.324,97200.0
2010-06-01 12:30:00,20.16,20.18,20.12,20.14,438400.0,16.3159,16.3321,16.2835,16.2997,438400.0
2010-06-01 12:40:00,20.14,20.16,20.11,20.13,212800.0,16.2997,16.3159,16.2755,16.2916,212800.0
2010-06-01 12:50:00,20.14,20.15,20.06,20.07,162600.0,16.2997,16.3078,16.235,16.2431,162600.0
2010-06-01 13:00:00,20.07,20.14,20.07,20.13,140600.0,16.2431,16.2997,16.2431,16.2916,140600.0
2010-06-01 13:10:00,20.13,20.24,20.12,20.22,328000.0,16.2916,16.3807,16.2835,16.3645,328000.0
2010-06-01 13:20:00,20.22,20.25,20.22,20.24,278400.0,16.3645,16.3888,16.3645,16.3807,278400.0
2010-06-01 13:30:00,20.25,20.28,20.23,20.26,475400.0,16.3888,16.413,16.3726,16.3968,475400.0
2010-06-01 13:40:00,20.25,20.27,20.23,20.27,178600.0,16.3888,16.4049,16.3726,16.4049,178600.0
2010-06-01 13:50:00,20.27,20.27,20.15,20.16,332600.0,16.4049,16.4049,16.3078,16.3159,332600.0
2010-06-01 14:00:00,20.15,20.16,20.04,20.08,1613800.0,16.3078,16.3159,16.2188,16.2512,1613800.0
2010-06-01 14:10:00,20.08,20.12,20.07,20.11,403000.0,16.2512,16.2835,16.2431,16.2755,403000.0
2010-06-01 14:20:00,20.1,20.16,20.08,20.13,379800.0,16.2674,16.3159,16.2512,16.2916,379800.0
2010-06-01 14:30:00,20.13,20.18,20.13,20.13,627400.0,16.2916,16.3321,16.2916,16.2916,627400.0
2010-06-01 14:40:00,20.13,20.17,20.1,20.15,524600.0,16.2916,16.324,16.2674,16.3078,524600.0
2010-06-01 14:50:00,20.15,20.15,20.07,20.12,640800.0,16.3078,16.3078,16.2431,16.2835,640800.0
2010-06-01 15:00:00,20.12,20.14,20.07,20.07,757600.0,16.2835,16.2997,16.2431,16.2431,757600.0
2010-06-01 15:10:00,20.07,20.11,20.03,20.04,1020200.0,16.2431,16.2755,16.2107,16.2188,1020200.0
2010-06-01 15:20:00,20.04,20.07,19.96,20.02,1236000.0,16.2188,16.2431,16.1541,16.2026,1236000.0
2010-06-01 15:30:00,20.02,20.09,20.0,20.05,989400.0,16.2026,16.2593,16.1864,16.2269,989400.0
2010-06-01 15:40:00,20.05,20.06,19.92,19.94,1816000.0,16.2269,16.235,16.1217,16.1379,1816000.0
2010-06-01 15:50:00,19.94,19.94,19.84,19.86,4458600.0,16.1379,16.1379,16.0569,16.0731,4458600.0
2010-06-02 09:30:00,19.91,19.99,19.86,19.86,1270800.0,16.1136,16.1783,16.0731,16.0731,1270800.0
2010-06-02 09:40:00,19.86,19.89,19.82,19.85,950200.0,16.0731,16.0974,16.0407,16.065,950200.0
2010-06-02 09:50:00,19.85,19.85,19.74,19.82,773600.0,16.065,16.065,15.976,16.0407,773600.0
2010-06-02 10:00:00,19.82,19.95,19.79,19.89,1133600.0,16.0407,16.146,16.0165,16.0974,1133600.0
2010-06-02 10:10:00,19.88,19.91,19.84,19.9,861600.0,16.0893,16.1136,16.0569,16.1055,861600.0
2010-06-02 10:20:00,19.9,19.93,19.82,19.82,513200.0,16.1055,16.1298,16.0407,16.0407,513200.0
2010-06-02 10:30:00,19.83,19.88,19.82,19.86,642000.0,16.0488,16.0893,16.0407,16.0731,642000.0
2010-06-02 10:40:00,19.86,19.88,19.82,19.84,420200.0,16.0731,16.0893,16.0407,16.0569,420200.0
2010-06-02 10:50:00,19.84,19.86,19.81,19.84,383600.0,16.0569,16.0731,16.0327,16.0569,383600.0
2010-06-02 11:00:00,19.84,19.91,19.84,19.91,265200.0,16.0569,16.1136,16.0569,16.1136,265200.0
2010-06-02 11:10:00,19.9,19.91,19.84,19.84,560200.0,16.1055,16.1136,16.0569,16.0569,560200.0
2010-06-02 11:20:00,19.85,19.9,19.85,19.86,507800.0,16.065,16.1055,16.065,16.0731,507800.0
2010-06-02 11:30:00,19.87,19.9,19.86,19.86,567600.0,16.0812,16.1055,16.0731,16.0731,567600.0
2010-06-02 11:40:00,19.88,19.94,19.86,19.89,1122000.0,16.0893,16.1379,16.0731,16.0974,1122000.0
2010-06-02 11:50:00,19.89,19.93,19.89,19.9,1122000.0,16.0974,16.1298,16.0974,16.1055,1122000.0
2010-06-02 12:00:00,19.9,19.95,19.9,19.92,373800.0,16.1055,16.146,16.1055,16.1217,373800.0
2010-06-02 12:10:00,19.92,19.92,19.88,19.88,268000.0,16.1217,16.1217,16.0893,16.0893,268000.0
2010-06-02 12:20:00,19.88,19.9,19.87,19.88,554200.0,16.0893,16.1055,16.0812,16.0893,554200.0
2010-06-02 12:30:00,19.88,19.9,19.87,19.87,498800.0,16.0893,16.1055,16.0812,16.0812,498800.0
2010-06-02 12:40:00,19.87,19.94,19.87,19.94,828000.0,16.0812,16.1379,16.0812,16.1379,828000.0
2010-06-02 12:50:00,19.94,19.96,19.93,19.96,242000.0,16.1379,16.1541,16.1298,16.1541,242000.0
2010-06-02 13:00:00,19.96,19.98,19.93,19.93,613400.0,16.1541,16.1702,16.1298,16.1298,613400.0
2010-06-02 13:10:00,19.93,19.95,19.9,19.92,300200.0,16.1298,16.146,16.1055,16.1217,300200.0
2010-06-02 13:20:00,19.92,19.93,19.9,19.91,241000.0,16.1217,16.1298,16.1055,16.1136,241000.0
2010-06-02 13:30:00,19.91,19.94,19.91,19.92,247800.0,16.1136,16.1379,16.1136,16.1217,247800.0
2010-06-02 13:40:00,19.92,19.93,19.89,19.89,123200.0,16.1217,16.1298,16.0974,16.0974,123200.0
2010-06-02 13:50:00,19.89,19.9,19.87,19.88,204800.0,16.0974,16.1055,16.0812,16.0893,204800.0
2010-06-02 14:00:00,19.88,19.89,19.85,19.88,369400.0,16.0893,16.0974,16.065,16.0893,369400.0
2010-06-02 14:10:00,19.89,19.89,19.84,19.84,484800.0,16.0974,16.0974,16.0569,16.0569,484800.0
2010-06-02 14:20:00,19.84,19.88,19.83,19.86,639000.0,16.0569,16.0893,16.0488,16.0731,639000.0
2010-06-02 14:30:00,19.86,19.92,19.86,19.92,656000.0,16.0731,16.1217,16.0731,16.1217,656000.0
2010-06-02 14:40:00,19.92,20.0,19.92,19.99,638800.0,16.1217,16.1864,16.1217,16.1783,638800.0
2010-06-02 14:50:00,19.99,20.03,19.99,20.0,572200.0,16.1783,16.2107,16.1783,16.1864,572200.0
2010-06-02 15:00:00,20.01,20.09,20.0,20.07,1205400.0,16.1945,16.2593,16.1864,16.2431,1205400.0
2010-06-02 15:10:00,20.06,20.11,20.05,20.09,1160200.0,16.235,16.2755,16.2269,16.2593,1160200.0
2010-06-02 15:20:00,20.1,20.13,20.08,20.13,669800.0,16.2674,16.2916,16.2512,16.2916,669800.0
2010-06-02 15:30:00,20.13,20.15,20.08,20.11,1478600.0,16.2916,16.3078,16.2512,16.2755,1478600.0
2010-06-02 15:40:00,20.11,20.15,20.1,20.13,1443800.0,16.2755,16.3078,16.2674,16.2916,1443800.0
2010-06-02 15:50:00,20.13,20.19,20.13,20.18,3112400.0,16.2916,16.3402,16.2916,16.3321,3112400.0
2010-06-03 09:30:00,20.3,20.52,20.25,20.51,3858200.0,16.4292,16.6073,16.3888,16.5992,3858200.0
2010-06-03 09:40:00,20.51,20.52,20.39,20.5,2162600.0,16.5992,16.6073,16.5021,16.5911,2162600.0
2010-06-03 09:50:00,20.5,20.55,20.46,20.53,1382000.0,16.5911,16.6316,16.5587,16.6154,1382000.0
2010-06-03 10:00:00,20.52,20.52,20.42,20.45,1026400.0,16.6073,16.6073,16.5263,16.5506,1026400.0
2010-06-03 10:10:00,20.46,20.48,20.42,20.43,1006200.0,16.5587,16.5749,16.5263,16.5344,1006200.0
2010-06-03 10:20:00,20.43,20.43,20.34,20.35,1121400.0,16.5344,16.5344,16.4616,16.4697,1121400.0
2010-06-03 10:30:00,20.35,20.37,20.28,20.3,827600.0,16.4697,16.4859,16.413,16.4292,827600.0
2010-06-03 10:40:00,20.31,20.33,20.27,20.29,765800.0,16.4373,16.4535,16.4049,16.4211,765800.0
2010-06-03 10:50:00,20.29,20.36,20.29,20.35,859800.0,16.4211,16.4778,16.4211,16.4697,859800.0
2010-06-03 11:00:00,20.36,20.41,20.34,20.38,740600.0,16.4778,16.5182,16.4616,16.494,740600.0
2010-06-03 11:10:00,20.38,20.42,20.35,20.36,1094000.0,16.494,16.5263,16.4697,16.4778,1094000.0
2010-06-03 11:20:00,20.36,20.37,20.26,20.27,718000.0,16.4778,16.4859,16.3968,16.4049,718000.0
2010-06-03 11:30:00,20.28,20.31,20.25,20.29,326200.0,16.413,16.4373,16.3888,16.4211,326200.0
2010-06-03 11:40:00,20.29,20.29,20.25,20.26,1240000.0,16.4211,16.4211,16.3888,16.3968,1240000.0
2010-06-03 11:50:00,20.26,20.27,20.24,20.25,952000.0,16.3968,16.4049,16.3807,16.3888,952000.0
2010-06-03 12:00:00,20.25,20.25,20.15,20.18,457000.0,16.3888,16.3888,16.3078,16.3321,457000.0
2010-06-03 12:10:00,20.18,20.22,20.15,20.16,533000.0,16.3321,16.3645,16.3078,16.3159,533000.0
2010-06-03 12:20:00,20.16,20.16,20.07,20.1,638400.0,16.3159,16.3159,16.2431,16.2674,638400.0
2010-06-03 12:30:00,20.1,20.16,20.08,20.16,263400.0,16.2674,16.3159,16.2512,16.3159,263400.0
2010-06-03 12:40:00,20.15,20.17,20.11,20.11,1322600.0,16.3078,16.324,16.2755,16.2755,1322600.0
2010-06-03 12:50:00,20.11,20.14,20.11,20.13,130400.0,16.2755,16.2997,16.2755,16.2916,130400.0
2010-06-03 13:00:00,20.14,20.18,20.13,20.18,443600.0,16.2997,16.3321,16.2916,16.3321,443600.0
2010-06-03 13:10:00,20.18,20.19,20.14,20.14,456000.0,16.3321,16.3402,16.2997,16.2997,456000.0
2010-06-03 13:20:00,20.14,20.14,20.08,20.1,1250600.0,16.2997,16.2997,16.2512,16.2674,1250600.0
2010-06-03 13:30:00,20.09,20.11,20.07,20.11,880000.0,16.2593,16.2755,16.2431,16.2755,880000.0
2010-06-03 13:40:00,20.11,20.16,20.11,20.15,611200.0,16.2755,16.3159,16.2755,16.3078,611200.0
2010-06-03 13:50:00,20.15,20.16,20.1,20.11,251400.0,16.3078,16.3159,16.2674,16.2755,251400.0
2010-06-03 14:00:00,20.11,20.16,20.1,20.15,384800.0,16.2755,16.3159,16.2674,16.3078,384800.0
2010-06-03 14:10:00,20.15,20.19,20.14,20.18,373400.0,16.3078,16.3402,16.2997,16.3321,373400.0
2010-06-03 14:20:00,20.18,20.22,20.15,20.18,598200.0,16.3321,16.3645,16.3078,16.3321,598200.0
2010-06-03 14:30:00,20.17,20.27,20.16,20.26,1922800.0,16.324,16.4049,16.3159,16.3968,1922800.0
2010-06-03 14:40:00,20.25,20.28,20.24,20.24,824000.0,16.3888,16.413,16.3807,16.3807,824000.0
2010-06-03 14:50:00,20.25,20.27,20.24,20.25,446200.0,16.3888,16.4049,16.3807,16.3888,446200.0
2010-06-03 15:00:00,20.25,20.3,20.25,20.26,844000.0,16.3888,16.4292,16.3888,16.3968,844000.0
2010-06-03 15:10:00,20.25,20.26,20.2,20.21,450600.0,16.3888,16.3968,16.3483,16.3564,450600.0
2010-06-03 15:20:00,20.22,20.33,20.22,20.33,620000.0,16.3645,16.4535,16.3645,16.4535,620000.0
2010-06-03 15:30:00,20.33,20.35,20.28,20.34,663600.0,16.4535,16.4697,16.413,16.4616,663600.0
2010-06-03 15:40:00,20.33,20.36,20.27,20.27,695200.0,16.4535,16.4778,16.4049,16.4049,695200.0
2010-06-03 15:50:00,20.27,20.35,20.26,20.32,1713600.0,16.4049,16.4697,16.3968,16.4454,1713600.0
2010-06-04 09:30:00,19.93,19.97,19.83,19.9,2025200.0,16.1298,16.1621,16.0488,16.1055,2025200.0
2010-06-04 09:40:00,19.91,19.95,19.86,19.95,1623200.0,16.1136,16.146,16.0731,16.146,1623200.0
2010-06-04 09:50:00,19.95,19.95,19.86,19.89,2320200.0,16.146,16.146,16.0731,16.0974,2320200.0
2010-06-04 10:00:00,19.89,19.91,19.85,19.88,1202600.0,16.0974,16.1136,16.065,16.0893,1202600.0
2010-06-04 10:10:00,19.88,19.93,19.85,19.93,1060600.0,16.0893,16.1298,16.065,16.1298,1060600.0
2010-06-04 10:20:00,19.93,19.93,19.86,19.89,2230000.0,16.1298,16.1298,16.0731,16.0974,2230000.0
2010-06-04 10:30:00,19.89,19.94,19.86,19.91,1215800.0,16.0974,16.1379,16.0731,16.1136,1215800.0
2010-06-04 10:40:00,19.91,19.92,19.85,19.85,625400.0,16.1136,16.1217,16.065,16.065,625400.0
2010-06-04 10:50:00,19.85,19.86,19.78,19.79,788000.0,16.065,16.0731,16.0084,16.0165,788000.0
2010-06-04 11:00:00,19.79,19.83,19.77,19.8,372200.0,16.0165,16.0488,16.0003,16.0246,372200.0
2010-06-04 11:10:00,19.79,19.81,19.73,19.73,501800.0,16.0165,16.0327,15.9679,15.9679,501800.0
2010-06-04 11:20:00,19.72,19.72,19.64,19.66,1343000.0,15.9598,15.9598,15.8951,15.9113,1343000.0
2010-06-04 11:30:00,19.66,19.75,19.65,19.71,555200.0,15.9113,15.9841,15.9032,15.9517,555200.0
2010-06-04 11:40:00,19.71,19.75,19.7,19.74,359200.0,15.9517,15.9841,15.9436,15.976,359200.0
2010-06-04 11:50:00,19.74,19.74,19.68,19.68,652200.0,15.976,15.976,15.9274,15.9274,652200.0
2010-06-04 12:00:00,19.68,19.68,19.56,19.59,898600.0,15.9274,15.9274,15.8303,15.8546,898600.0
2010-06-04 12:10:00,19.59,19.64,19.59,19.6,586000.0,15.8546,15.8951,15.8546,15.8627,586000.0
2010-06-04 12:20:00,19.6,19.63,19.6,19.6,236800.0,15.8627,15.887,15.8627,15.8627,236800.0
2010-06-04 12:30:00,19.6,19.61,19.53,19.54,1461400.0,15.8627,15.8708,15.806,15.8141,1461400.0
2010-06-04 12:40:00,19.54,19.54,19.5,19.54,427200.0,15.8141,15.8141,15.7818,15.8141,427200.0
2010-06-04 12:50:00,19.54,19.59,19.54,19.58,355200.0,15.8141,15.8546,15.8141,15.8465,355200.0
2010-06-04 13:00:00,19.58,19.64,19.57,19.63,612600.0,15.8465,15.8951,15.8384,15.887,612600.0
2010-06-04 13:10:00,19.64,19.64,19.56,19.59,401400.0,15.8951,15.8951,15.8303,15.8546,401400.0
2010-06-04 13:20:00,19.59,19.59,19.5,19.53,1614400.0,15.8546,15.8546,15.7818,15.806,1614400.0
2010-06-04 13:30:00,19.53,19.55,19.5,19.51,341400.0,15.806,15.8222,15.7818,15.7899,341400.0
2010-06-04 13:40:00,19.5,19.55,19.5,19.53,352200.0,15.7818,15.8222,15.7818,15.806,352200.0
2010-06-04 13:50:00,19.53,19.54,19.46,19.48,408000.0,15.806,15.8141,15.7494,15.7656,408000.0
2010-06-04 14:00:00,19.48,19.5,19.41,19.41,527000.0,15.7656,15.7818,15.7089,15.7089,527000.0
2010-06-04 14:10:00,19.42,19.44,19.41,19.43,671000.0,15.717,15.7332,15.7089,15.7251,671000.0
2010-06-04 14:20:00,19.42,19.48,19.4,19.43,572400.0,15.717,15.7656,15.7008,15.7251,572400.0
2010-06-04 14:30:00,19.43,19.46,19.41,19.42,484600.0,15.7251,15.7494,15.7089,15.717,484600.0
2010-06-04 14:40:00,19.42,19.43,19.33,19.34,1884000.0,15.717,15.7251,15.6442,15.6523,1884000.0
2010-06-04 14:50:00,19.33,19.36,19.29,19.35,1366400.0,15.6442,15.6685,15.6118,15.6604,1366400.0
2010-06-04 15:00:00,19.35,19.43,19.35,19.42,2126400.0,15.6604,15.7251,15.6604,15.717,2126400.0
2010-06-04 15:10:00,19.42,19.46,19.39,19.44,775600.0,15.717,15.7494,15.6927,15.7332,775600.0
2010-06-04 15:20:00,19.44,19.46,19.36,19.36,1225000.0,15.7332,15.7494,15.6685,15.6685,1225000.0
2010-06-04 15:30:00,19.37,19.43,19.36,19.41,1316600.0,15.6766,15.7251,15.6685,15.7089,1316600.0
2010-06-04 15:40:00,19.41,19.43,19.32,19.42,2658600.0,15.7089,15.7251,15.6361,15.717,2658600.0
2010-06-04 15:50:00,19.42,19.43,19.33,19.38,5735400.0,15.717,15.7251,15.6442,15.6846,5735400.0
2010-06-07 09:30:00,19.47,19.47,19.28,19.3,1027400.0,15.7575,15.7575,15.6037,15.6199,1027400.0
2010-06-07 09:40:00,19.3,19.36,19.18,19.36,1455600.0,15.6199,15.6685,15.5228,15.6685,1455600.0
2010-06-07 09:50:00,19.36,19.5,19.34,19.47,1404800.0,15.6685,15.7818,15.6523,15.7575,1404800.0
2010-06-07 10:00:00,19.46,19.6,19.43,19.59,1114000.0,15.7494,15.8627,15.7251,15.8546,1114000.0
2010-06-07 10:10:00,19.59,19.61,19.5,19.5,528000.0,15.8546,15.8708,15.7818,15.7818,528000.0
2010-06-07 10:20:00,19.5,19.54,19.47,19.5,479200.0,15.7818,15.8141,15.7575,15.7818,479200.0
2010-06-07 10:30:00,19.5,19.5,19.34,19.35,831600.0,15.7818,15.7818,15.6523,15.6604,831600.0
2010-06-07 10:40:00,19.35,19.4,19.31,19.33,381000.0,15.6604,15.7008,15.628,15.6442,381000.0
2010-06-07 10:50:00,19.33,19.36,19.18,19.19,1200000.0,15.6442,15.6685,15.5228,15.5309,1200000.0
2010-06-07 11:00:00,19.18,19.24,19.18,19.24,930600.0,15.5228,15.5713,15.5228,15.5713,930600.0
2010-06-07 11:10:00,19.24,19.25,19.12,19.14,976000.0,15.5713,15.5794,15.4742,15.4904,976000.0
2010-06-07 11:20:00,19.14,19.19,19.12,19.18,342000.0,15.4904,15.5309,15.4742,15.5228,342000.0
2010-06-07 11:30:00,19.18,19.25,19.17,19.22,521600.0,15.5228,15.5794,15.5147,15.5552,521600.0
2010-06-07 11:40:00,19.23,19.28,19.22,19.25,524200.0,15.5632,15.6037,15.5552,15.5794,524200.0
2010-06-07 11:50:00,19.25,19.29,19.25,19.29,278200.0,15.5794,15.6118,15.5794,15.6118,278200.0
2010-06-07 12:00:00,19.28,19.36,19.25,19.34,375200.0,15.6037,15.6685,15.5794,15.6523,375200.0
2010-06-07 12:10:00,19.34,19.36,19.3,19.31,259400.0,15.6523,15.6685,15.6199,15.628,259400.0
2010-06-07 12:20:00,19.31,19.33,19.27,19.27,307800.0,15.628,15.6442,15.5956,15.5956,307800.0
2010-06-07 12:30:00,19.27,19.29,19.26,19.28,97000.0,15.5956,15.6118,15.5875,15.6037,97000.0
2010-06-07 12:40:00,19.28,19.32,19.28,19.29,204800.0,15.6037,15.6361,15.6037,15.6118,204800.0
2010-06-07 12:50:00,19.29,19.35,19.29,19.32,170400.0,15.6118,15.6604,15.6118,15.6361,170400.0
2010-06-07 13:00:00,19.32,19.33,19.27,19.3,168800.0,15.6361,15.6442,15.5956,15.6199,168800.0
2010-06-07 13:10:00,19.3,19.34,19.28,19.34,159800.0,15.6199,15.6523,15.6037,15.6523,159800.0
2010-06-07 13:20:00,19.34,19.36,19.32,19.36,142000.0,15.6523,15.6685,15.6361,15.6685,142000.0
2010-06-07 13:30:00,19.36,19.39,19.32,19.32,164000.0,15.6685,15.6927,15.6361,15.6361,164000.0
2010-06-07 13:40:00,19.32,19.33,19.23,19.24,313200.0,15.6361,15.6442,15.5632,15.5713,313200.0
2010-06-07 13:50:00,19.24,19.25,19.21,19.24,172400.0,15.5713,15.5794,15.5471,15.5713,172400.0
2010-06-07 14:00:00,19.23,19.26,19.21,19.23,227400.0,15.5632,15.5875,15.5471,15.5632,227400.0
2010-06-07 14:10:00,19.23,19.25,19.16,19.18,452800.0,15.5632,15.5794,15.5066,15.5228,452800.0
2010-06-07 14:20:00,19.18,19.22,19.17,19.2,415200.0,15.5228,15.5552,15.5147,15.539,415200.0
2010-06-07 14:30:00,19.2,19.22,19.13,19.15,676600.0,15.539,15.5552,15.4823,15.4985,676600.0
2010-06-07 14:40:00,19.14,19.14,19.04,19.07,1000600.0,15.4904,15.4904,15.4095,15.4338,1000600.0
2010-06-07 14:50:00,19.07,19.1,19.05,19.06,724000.0,15.4338,15.458,15.4176,15.4257,724000.0
2010-06-07 15:00:00,19.07,19.15,19.07,19.13,618000.0,15.4338,15.4985,15.4338,15.4823,618000.0
2010-06-07 15:10:00,19.13,19.14,19.0,19.01,1236400.0,15.4823,15.4904,15.3771,15.3852,1236400.0
2010-06-07 15:20:00,19.0,19.02,18.91,18.91,2408200.0,15.3771,15.3933,15.3043,15.3043,2408200.0
2010-06-07 15:30:00,18.91,18.97,18.9,18.95,1780600.0,15.3043,15.3528,15.2962,15.3366,1780600.0
2010-06-07 15:40:00,18.95,18.95,18.88,18.92,2085000.0,15.3366,15.3366,15.28,15.3124,2085000.0
2010-06-07 15:50:00,18.92,18.95,18.88,18.89,4280000.0,15.3124,15.3366,15.28,15.2881,4280000.0
2010-06-08 09:30:00,18.99,19.09,18.85,19.06,1204800.0,15.369,15.4499,15.2557,15.4257,1204800.0
2010-06-08 09:40:00,19.07,19.1,18.93,18.93,1648000.0,15.4338,15.458,15.3205,15.3205,1648000.0
2010-06-08 09:50:00,18.93,18.93,18.72,18.78,2322800.0,15.3205,15.3205,15.1505,15.1991,2322800.0
2010-06-08 10:00:00,18.78,18.95,18.77,18.89,1071400.0,15.1991,15.3366,15.191,15.2881,1071400.0
2010-06-08 10:10:00,18.89,18.89,18.74,18.75,1011200.0,15.2881,15.2881,15.1667,15.1748,1011200.0
2010-06-08 10:20:00,18.75,18.78,18.71,18.78,1061200.0,15.1748,15.1991,15.1424,15.1991,1061200.0
2010-06-08 10:30:00,18.78,18.8,18.68,18.69,1067000.0,15.1991,15.2152,15.1181,15.1262,1067000.0
2010-06-08 10:40:00,18.68,18.68,18.6,18.63,1196600.0,15.1181,15.1181,15.0534,15.0777,1196600.0
2010-06-08 10:50:00,18.63,18.74,18.6,18.72,1244400.0,15.0777,15.1667,15.0534,15.1505,1244400.0
2010-06-08 11:00:00,18.72,18.75,18.61,18.66,658800.0,15.1505,15.1748,15.0615,15.1019,658800.0
2010-06-08 11:10:00,18.66,18.68,18.59,18.67,1036400.0,15.1019,15.1181,15.0453,15.11,1036400.0
2010-06-08 11:20:00,18.68,18.86,18.68,18.79,1399400.0,15.1181,15.2638,15.1181,15.2071,1399400.0
2010-06-08 11:30:00,18.79,18.9,18.78,18.88,999600.0,15.2071,15.2962,15.1991,15.28,999600.0
2010-06-08 11:40:00,18.88,18.89,18.81,18.89,785400.0,15.28,15.2881,15.2233,15.2881,785400.0
2010-06-08 11:50:00,18.89,19.03,18.89,18.96,2023400.0,15.2881,15.4014,15.2881,15.3447,2023400.0
2010-06-08 12:00:00,18.96,19.0,18.89,18.91,641600.0,15.3447,15.3771,15.2881,15.3043,641600.0
2010-06-08 12:10:00,18.91,18.97,18.9,18.97,1869400.0,15.3043,15.3528,15.2962,15.3528,1869400.0
2010-06-08 12:20:00,18.97,19.0,18.94,18.96,881400.0,15.3528,15.3771,15.3285,15.3447,881400.0
2010-06-08 12:30:00,18.96,18.98,18.94,18.98,274800.0,15.3447,15.3609,15.3285,15.3609,274800.0
2010-06-08 12:40:00,18.99,19.03,18.96,18.98,379400.0,15.369,15.4014,15.3447,15.3609,379400.0
2010-06-08 12:50:00,18.98,19.06,18.98,19.06,892000.0,15.3609,15.4257,15.3609,15.4257,892000.0
2010-06-08 13:00:00,19.05,19.07,18.97,19.0,387800.0,15.4176,15.4338,15.3528,15.3771,387800.0
2010-06-08 13:10:00,18.99,18.99,18.92,18.93,391800.0,15.369,15.369,15.3124,15.3205,391800.0
2010-06-08 13:20:00,18.93,18.95,18.91,18.92,325400.0,15.3205,15.3366,15.3043,15.3124,325400.0
2010-06-08 13:30:00,18.92,18.93,18.83,18.86,638200.0,15.3124,15.3205,15.2395,15.2638,638200.0
2010-06-08 13:40:00,18.86,18.86,18.79,18.79,427800.0,15.2638,15.2638,15.2071,15.2071,427800.0
2010-06-08 13:50:00,18.79,18.83,18.75,18.83,720200.0,15.2071,15.2395,15.1748,15.2395,720200.0
2010-06-08 14:00:00,18.83,18.91,18.83,18.85,1549000.0,15.2395,15.3043,15.2395,15.2557,1549000.0
2010-06-08 14:10:00,18.85,18.87,18.79,18.87,1486600.0,15.2557,15.2719,15.2071,15.2719,1486600.0
2010-06-08 14:20:00,18.88,18.97,18.86,18.93,631800.0,15.28,15.3528,15.2638,15.3205,631800.0
2010-06-08 14:30:00,18.93,19.0,18.93,18.96,524000.0,15.3205,15.3771,15.3205,15.3447,524000.0
2010-06-08 14:40:00,18.96,19.0,18.95,18.96,700400.0,15.3447,15.3771,15.3366,15.3447,700400.0
2010-06-08 14:50:00,18.97,18.97,18.9,18.91,661000.0,15.3528,15.3528,15.2962,15.3043,661000.0
2010-06-08 15:00:00,18.91,18.96,18.88,18.94,687800.0,15.3043,15.3447,15.28,15.3285,687800.0
2010-06-08 15:10:00,18.95,18.96,18.86,18.88,807800.0,15.3366,15.3447,15.2638,15.28,807800.0
2010-06-08 15:20:00,18.88,19.03,18.88,19.03,1661000.0,15.28,15.4014,15.28,15.4014,1661000.0
2010-06-08 15:30:00,19.03,19.1,19.0,19.09,1486400.0,15.4014,15.458,15.3771,15.4499,1486400.0
2010-06-08 15:40:00,19.09,19.14,19.06,19.08,2347200.0,15.4499,15.4904,15.4257,15.4419,2347200.0
2010-06-08 15:50:00,19.08,19.14,19.08,19.11,2196200.0,15.4419,15.4904,15.4419,15.4661,2196200.0
2010-06-09 09:30:00,19.21,19.48,19.21,19.39,1707400.0,15.5471,15.7656,15.5471,15.6927,1707400.0
2010-06-09 09:40:00,19.39,19.46,19.38,19.43,1684000.0,15.6927,15.7494,15.6846,15.7251,1684000.0
2010-06-09 09:50:00,19.43,19.43,19.38,19.41,407600.0,15.7251,15.7251,15.6846,15.7089,407600.0
2010-06-09 10:00:00,19.4,19.43,19.31,19.32,697000.0,15.7008,15.7251,15.628,15.6361,697000.0
2010-06-09 10:10:00,19.32,19.39,19.31,19.37,326600.0,15.6361,15.6927,15.628,15.6766,326600.0
2010-06-09 10:20:00,19.37,19.39,19.35,19.35,286200.0,15.6766,15.6927,15.6604,15.6604,286200.0
2010-06-09 10:30:00,19.35,19.37,19.29,19.31,311600.0,15.6604,15.6766,15.6118,15.628,311600.0
2010-06-09 10:40:00,19.31,19.41,19.27,19.39,568600.0,15.628,15.7089,15.5956,15.6927,568600.0
2010-06-09 10:50:00,19.39,19.43,19.39,19.43,364800.0,15.6927,15.7251,15.6927,15.7251,364800.0
2010-06-09 11:00:00,19.44,19.59,19.43,19.56,1787200.0,15.7332,15.8546,15.7251,15.8303,1787200.0
2010-06-09 11:10:00,19.57,19.58,19.54,19.55,450000.0,15.8384,15.8465,15.8141,15.8222,450000.0
2010-06-09 11:20:00,19.55,19.65,19.54,19.64,566400.0,15.8222,15.9032,15.8141,15.8951,566400.0
2010-06-09 11:30:00,19.64,19.65,19.6,19.6,382400.0,15.8951,15.9032,15.8627,15.8627,382400.0
2010-06-09 11:40:00,19.6,19.64,19.55,19.55,516800.0,15.8627,15.8951,15.8222,15.8222,516800.0
2010-06-09 11:50:00,19.55,19.6,19.54,19.54,427400.0,15.8222,15.8627,15.8141,15.8141,427400.0
2010-06-09 12:00:00,19.54,19.55,19.52,19.54,236600.0,15.8141,15.8222,15.798,15.8141,236600.0
2010-06-09 12:10:00,19.54,19.55,19.53,19.54,138400.0,15.8141,15.8222,15.806,15.8141,138400.0
2010-06-09 12:20:00,19.54,19.59,19.53,19.56,395000.0,15.8141,15.8546,15.806,15.8303,395000.0
2010-06-09 12:30:00,19.56,19.58,19.5,19.55,461000.0,15.8303,15.8465,15.7818,15.8222,461000.0
2010-06-09 12:40:00,19.55,19.58,19.52,19.58,219800.0,15.8222,15.8465,15.798,15.8465,219800.0
2010-06-09 12:50:00,19.58,19.6,19.5,19.51,213800.0,15.8465,15.8627,15.7818,15.7899,213800.0
2010-06-09 13:00:00,19.51,19.53,19.5,19.51,216600.0,15.7899,15.806,15.7818,15.7899,216600.0
2010-06-09 13:10:00,19.51,19.56,19.5,19.56,102400.0,15.7899,15.8303,15.7818,15.8303,102400.0
2010-06-09 13:20:00,19.55,19.57,19.52,19.52,335200.0,15.8222,15.8384,15.798,15.798,335200.0
2010-06-09 13:30:00,19.52,19.54,19.49,19.49,238200.0,15.798,15.8141,15.7737,15.7737,238200.0
2010-06-09 13:40:00,19.48,19.53,19.48,19.5,188000.0,15.7656,15.806,15.7656,15.7818,188000.0
2010-06-09 13:50:00,19.5,19.53,19.48,19.52,185400.0,15.7818,15.806,15.7656,15.798,185400.0
2010-06-09 14:00:00,19.52,19.53,19.41,19.42,228800.0,15.798,15.806,15.7089,15.717,228800.0
2010-06-09 14:10:00,19.43,19.5,19.41,19.48,253800.0,15.7251,15.7818,15.7089,15.7656,253800.0
2010-06-09 14:20:00,19.48,19.5,19.43,19.5,402200.0,15.7656,15.7818,15.7251,15.7818,402200.0
2010-06-09 14:30:00,19.5,19.53,19.48,19.5,510400.0,15.7818,15.806,15.7656,15.7818,510400.0
2010-06-09 14:40:00,19.5,19.5,19.41,19.42,457600.0,15.7818,15.7818,15.7089,15.717,457600.0
2010-06-09 14:50:00,19.41,19.43,19.29,19.29,1019400.0,15.7089,15.7251,15.6118,15.6118,1019400.0
2010-06-09 15:00:00,19.29,19.36,19.26,19.35,967400.0,15.6118,15.6685,15.5875,15.6604,967400.0
2010-06-09 15:10:00,19.35,19.35,19.18,19.2,903600.0,15.6604,15.6604,15.5228,15.539,903600.0
2010-06-09 15:20:00,19.19,19.29,19.16,19.27,1505000.0,15.5309,15.6118,15.5066,15.5956,1505000.0
2010-06-09 15:30:00,19.27,19.28,19.13,19.16,2121000.0,15.5956,15.6037,15.4823,15.5066,2121000.0
2010-06-09 15:40:00,19.14,19.19,19.09,19.12,2053600.0,15.4904,15.5309,15.4499,15.4742,2053600.0
2010-06-09 15:50:00,19.12,19.21,19.09,19.21,3224200.0,15.4742,15.5471,15.4499,15.5471,3224200.0
2010-06-10 09:30:00,19.53,19.64,19.5,19.54,1254800.0,15.806,15.8951,15.7818,15.8141,1254800.0
2010-06-10 09:40:00,19.54,19.61,19.53,19.6,1048200.0,15.8141,15.8708,15.806,15.8627,1048200.0
2010-06-10 09:50:00,19.6,19.7,19.6,19.68,1494800.0,15.8627,15.9436,15.8627,15.9274,1494800.0
2010-06-10 10:00:00,19.68,19.74,19.66,19.67,952800.0,15.9274,15.976,15.9113,15.9194,952800.0
2010-06-10 10:10:00,19.67,19.69,19.64,19.65,610800.0,15.9194,15.9355,15.8951,15.9032,610800.0
2010-06-10 10:20:00,19.65,19.66,19.53,19.58,653200.0,15.9032,15.9113,15.806,15.8465,653200.0
2010-06-10 10:30:00,19.59,19.65,19.59,19.62,348000.0,15.8546,15.9032,15.8546,15.8789,348000.0
2010-06-10 10:40:00,19.61,19.64,19.58,19.61,376800.0,15.8708,15.8951,15.8465,15.8708,376800.0
2010-06-10 10:50:00,19.61,19.64,19.6,19.61,280200.0,15.8708,15.8951,15.8627,15.8708,280200.0
2010-06-10 11:00:00,19.61,19.68,19.61,19.65,300600.0,15.8708,15.9274,15.8708,15.9032,300600.0
2010-06-10 11:10:00,19.65,19.71,19.65,19.69,495400.0,15.9032,15.9517,15.9032,15.9355,495400.0
2010-06-10 11:20:00,19.69,19.71,19.66,19.66,361800.0,15.9355,15.9517,15.9113,15.9113,361800.0
2010-06-10 11:30:00,19.66,19.67,19.6,19.63,335200.0,15.9113,15.9194,15.8627,15.887,335200.0
2010-06-10 11:40:00,19.62,19.63,19.57,19.58,396200.0,15.8789,15.887,15.8384,15.8465,396200.0
2010-06-10 11:50:00,19.58,19.61,19.57,19.6,607600.0,15.8465,15.8708,15.8384,15.8627,607600.0
2010-06-10 12:00:00,19.61,19.61,19.49,19.5,858200.0,15.8708,15.8708,15.7737,15.7818,858200.0
2010-06-10 12:10:00,19.5,19.55,19.5,19.5,274200.0,15.7818,15.8222,15.7818,15.7818,274200.0
2010-06-10 12:20:00,19.5,19.55,19.5,19.54,310200.0,15.7818,15.8222,15.7818,15.8141,310200.0
2010-06-10 12:30:00,19.54,19.58,19.52,19.55,298600.0,15.8141,15.8465,15.798,15.8222,298600.0
2010-06-10 12:40:00,19.55,19.55,19.45,19.48,436200.0,15.8222,15.8222,15.7413,15.7656,436200.0
2010-06-10 12:50:00,19.48,19.54,19.48,19.52,218600.0,15.7656,15.8141,15.7656,15.798,218600.0
2010-06-10 13:00:00,19.52,19.52,19.45,19.48,253400.0,15.798,15.798,15.7413,15.7656,253400.0
2010-06-10 13:10:00,19.47,19.5,19.46,19.47,346200.0,15.7575,15.7818,15.7494,15.7575,346200.0
2010-06-10 13:20:00,19.48,19.53,19.46,19.52,184000.0,15.7656,15.806,15.7494,15.798,184000.0
2010-06-10 13:30:00,19.52,19.57,19.52,19.57,373800.0,15.798,15.8384,15.798,15.8384,373800.0
2010-06-10 13:40:00,19.57,19.63,19.56,19.63,315800.0,15.8384,15.887,15.8303,15.887,315800.0
2010-06-10 13:50:00,19.63,19.63,19.59,19.6,187000.0,15.887,15.887,15.8546,15.8627,187000.0
2010-06-10 14:00:00,19.6,19.6,19.54,19.55,184800.0,15.8627,15.8627,15.8141,15.8222,184800.0
2010-06-10 14:10:00,19.55,19.61,19.55,19.59,268800.0,15.8222,15.8708,15.8222,15.8546,268800.0
2010-06-10 14:20:00,19.59,19.62,19.59,19.61,148600.0,15.8546,15.8789,15.8546,15.8708,148600.0
2010-06-10 14:30:00,19.61,19.68,19.61,19.67,598000.0,15.8708,15.9274,15.8708,15.9194,598000.0
2010-06-10 14:40:00,19.68,19.75,19.68,19.73,409200.0,15.9274,15.9841,15.9274,15.9679,409200.0
2010-06-10 14:50:00,19.73,19.73,19.69,19.7,618200.0,15.9679,15.9679,15.9355,15.9436,618200.0
2010-06-10 15:00:00,19.7,19.73,19.67,19.72,537000.0,15.9436,15.9679,15.9194,15.9598,537000.0
2010-06-10 15:10:00,19.72,19.75,19.69,19.75,532200.0,15.9598,15.9841,15.9355,15.9841,532200.0
2010-06-10 15:20:00,19.75,19.78,19.72,19.73,1441400.0,15.9841,16.0084,15.9598,15.9679,1441400.0
2010-06-10 15:30:00,19.73,19.76,19.71,19.71,738000.0,15.9679,15.9922,15.9517,15.9517,738000.0
2010-06-10 15:40:00,19.71,19.73,19.67,19.72,2594200.0,15.9517,15.9679,15.9194,15.9598,2594200.0
2010-06-10 15:50:00,19.73,19.77,19.72,19.75,4320400.0,15.9679,16.0003,15.9598,15.9841,4320400.0
2010-06-11 09:30:00,19.5,19.57,19.36,19.56,836200.0,15.7818,15.8384,15.6685,15.8303,836200.0
2010-06-11 09:40:00,19.56,19.71,19.56,19.66,1889000.0,15.8303,15.9517,15.8303,15.9113,1889000.0
2010-06-11 09:50:00,19.66,19.86,19.66,19.84,2060400.0,15.9113,16.0731,15.9113,16.0569,2060400.0
2010-06-11 10:00:00,19.84,19.96,19.78,19.93,2276000.0,16.0569,16.1541,16.0084,16.1298,2276000.0
2010-06-11 10:10:00,19.93,19.99,19.86,19.89,1529000.0,16.1298,16.1783,16.0731,16.0974,1529000.0
2010-06-11 10:20:00,19.89,19.92,19.87,19.9,737600.0,16.0974,16.1217,16.0812,16.1055,737600.0
2010-06-11 10:30:00,19.9,19.93,19.88,19.89,634000.0,16.1055,16.1298,16.0893,16.0974,634000.0
2010-06-11 10:40:00,19.89,19.91,19.86,19.87,429000.0,16.0974,16.1136,16.0731,16.0812,429000.0
2010-06-11 10:50:00,19.86,19.88,19.78,19.8,466200.0,16.0731,16.0893,16.0084,16.0246,466200.0
2010-06-11 11:00:00,19.8,19.81,19.7,19.72,701000.0,16.0246,16.0327,15.9436,15.9598,701000.0
2010-06-11 11:10:00,19.72,19.74,19.69,19.74,349000.0,15.9598,15.976,15.9355,15.976,349000.0
2010-06-11 11:20:00,19.74,19.75,19.72,19.73,356400.0,15.976,15.9841,15.9598,15.9679,356400.0
2010-06-11 11:30:00,19.73,19.78,19.73,19.75,325000.0,15.9679,16.0084,15.9679,15.9841,325000.0
2010-06-11 11:40:00,19.75,19.77,19.74,19.75,586800.0,15.9841,16.0003,15.976,15.9841,586800.0
2010-06-11 11:50:00,19.75,19.8,19.75,19.79,446400.0,15.9841,16.0246,15.9841,16.0165,446400.0
2010-06-11 12:00:00,19.79,19.79,19.75,19.78,188200.0,16.0165,16.0165,15.9841,16.0084,188200.0
2010-06-11 12:10:00,19.79,19.79,19.75,19.78,125000.0,16.0165,16.0165,15.9841,16.0084,125000.0
2010-06-11 12:20:00,19.78,19.78,19.68,19.7,807800.0,16.0084,16.0084,15.9274,15.9436,807800.0
2010-06-11 12:30:00,19.71,19.71,19.64,19.67,463400.0,15.9517,15.9517,15.8951,15.9194,463400.0
2010-06-11 12:40:00,19.67,19.73,19.67,19.71,254200.0,15.9194,15.9679,15.9194,15.9517,254200.0
2010-06-11 12:50:00,19.71,19.73,19.68,19.71,567600.0,15.9517,15.9679,15.9274,15.9517,567600.0
2010-06-11 13:00:00,19.71,19.8,19.71,19.77,322800.0,15.9517,16.0246,15.9517,16.0003,322800.0
2010-06-11 13:10:00,19.77,19.81,19.77,19.79,52600.0,16.0003,16.0327,16.0003,16.0165,52600.0
2010-06-11 13:20:00,19.79,19.79,19.77,19.78,202800.0,16.0165,16.0165,16.0003,16.0084,202800.0
2010-06-11 13:30:00,19.78,19.79,19.75,19.77,382800.0,16.0084,16.0165,15.9841,16.0003,382800.0
2010-06-11 13:40:00,19.77,19.77,19.68,19.69,126200.0,16.0003,16.0003,15.9274,15.9355,126200.0
2010-06-11 13:50:00,19.69,19.73,19.68,19.7,165000.0,15.9355,15.9679,15.9274,15.9436,165000.0
2010-06-11 14:00:00,19.7,19.74,19.68,19.72,221200.0,15.9436,15.976,15.9274,15.9598,221200.0
2010-06-11 14:10:00,19.72,19.73,19.64,19.65,259400.0,15.9598,15.9679,15.8951,15.9032,259400.0
2010-06-11 14:20:00,19.65,19.66,19.63,19.65,158000.0,15.9032,15.9113,15.887,15.9032,158000.0
2010-06-11 14:30:00,19.65,19.68,19.64,19.65,142800.0,15.9032,15.9274,15.8951,15.9032,142800.0
2010-06-11 14:40:00,19.65,19.71,19.64,19.7,902200.0,15.9032,15.9517,15.8951,15.9436,902200.0
2010-06-11 14:50:00,19.7,19.71,19.65,19.66,338600.0,15.9436,15.9517,15.9032,15.9113,338600.0
2010-06-11 15:00:00,19.66,19.71,19.66,19.67,693000.0,15.9113,15.9517,15.9113,15.9194,693000.0
2010-06-11 15:10:00,19.66,19.71,19.65,19.69,412800.0,15.9113,15.9517,15.9032,15.9355,412800.0
2010-06-11 15:20:00,19.69,19.77,19.67,19.72,825600.0,15.9355,16.0003,15.9194,15.9598,825600.0
2010-06-11 15:30:00,19.72,19.81,19.71,19.81,687600.0,15.9598,16.0327,15.9517,16.0327,687600.0
2010-06-11 15:40:00,19.81,19.89,19.8,19.88,1778800.0,16.0327,16.0974,16.0246,16.0893,1778800.0
2010-06-11 15:50:00,19.88,19.9,19.83,19.88,2315000.0,16.0893,16.1055,16.0488,16.0893,2315000.0
2010-06-14 09:30:00,20.15,20.16,20.02,20.05,770200.0,16.3078,16.3159,16.2026,16.2269,770200.0
2010-06-14 09:40:00,20.05,20.11,20.02,20.11,537000.0,16.2269,16.2755,16.2026,16.2755,537000.0
2010-06-14 09:50:00,20.11,20.13,20.08,20.11,397400.0,16.2755,16.2916,16.2512,16.2755,397400.0
2010-06-14 10:00:00,20.11,20.17,20.11,20.16,721400.0,16.2755,16.324,16.2755,16.3159,721400.0
2010-06-14 10:10:00,20.17,20.25,20.16,20.25,1257800.0,16.324,16.3888,16.3159,16.3888,1257800.0
2010-06-14 10:20:00,20.25,20.29,20.23,20.25,706000.0,16.3888,16.4211,16.3726,16.3888,706000.0
2010-06-14 10:30:00,20.25,20.26,20.2,20.22,490000.0,16.3888,16.3968,16.3483,16.3645,490000.0
2010-06-14 10:40:00,20.22,20.24,20.2,20.23,386000.0,16.3645,16.3807,16.3483,16.3726,386000.0
2010-06-14 10:50:00,20.22,20.29,20.22,20.28,527000.0,16.3645,16.4211,16.3645,16.413,527000.0
2010-06-14 11:00:00,20.29,20.32,20.27,20.32,501200.0,16.4211,16.4454,16.4049,16.4454,501200.0
2010-06-14 11:10:00,20.32,20.36,20.31,20.34,987800.0,16.4454,16.4778,16.4373,16.4616,987800.0
2010-06-14 11:20:00,20.35,20.38,20.31,20.31,439200.0,16.4697,16.494,16.4373,16.4373,439200.0
2010-06-14 11:30:00,20.31,20.32,20.29,20.29,375200.0,16.4373,16.4454,16.4211,16.4211,375200.0
2010-06-14 11:40:00,20.29,20.33,20.29,20.31,392200.0,16.4211,16.4535,16.4211,16.4373,392200.0
2010-06-14 11:50:00,20.31,20.33,20.29,20.29,218600.0,16.4373,16.4535,16.4211,16.4211,218600.0
2010-06-14 12:00:00,20.29,20.33,20.27,20.29,398200.0,16.4211,16.4535,16.4049,16.4211,398200.0
2010-06-14 12:10:00,20.29,20.32,20.28,20.28,375600.0,16.4211,16.4454,16.413,16.413,375600.0
2010-06-14 12:20:00,20.27,20.3,20.27,20.29,174800.0,16.4049,16.4292,16.4049,16.4211,174800.0
2010-06-14 12:30:00,20.29,20.3,20.27,20.27,217800.0,16.4211,16.4292,16.4049,16.4049,217800.0
2010-06-14 12:40:00,20.27,20.3,20.26,20.27,228800.0,16.4049,16.4292,16.3968,16.4049,228800.0
2010-06-14 12:50:00,20.27,20.27,20.21,20.21,210000.0,16.4049,16.4049,16.3564,16.3564,210000.0
2010-06-14 13:00:00,20.21,20.25,20.2,20.23,387800.0,16.3564,16.3888,16.3483,16.3726,387800.0
2010-06-14 13:10:00,20.23,20.25,20.18,20.23,414000.0,16.3726,16.3888,16.3321,16.3726,414000.0
2010-06-14 13:20:00,20.24,20.26,20.23,20.25,212400.0,16.3807,16.3968,16.3726,16.3888,212400.0
2010-06-14 13:30:00,20.25,20.32,20.25,20.31,640200.0,16.3888,16.4454,16.3888,16.4373,640200.0
2010-06-14 13:40:00,20.31,20.31,20.26,20.27,893600.0,16.4373,16.4373,16.3968,16.4049,893600.0
2010-06-14 13:50:00,20.27,20.3,20.2,20.2,1593000.0,16.4049,16.4292,16.3483,16.3483,1593000.0
2010-06-14 14:00:00,20.2,20.24,20.17,20.22,1044200.0,16.3483,16.3807,16.324,16.3645,1044200.0
2010-06-14 14:10:00,20.22,20.24,20.13,20.18,943600.0,16.3645,16.3807,16.2916,16.3321,943600.0
2010-06-14 14:20:00,20.19,20.2,20.16,20.19,831000.0,16.3402,16.3483,16.3159,16.3402,831000.0
2010-06-14 14:30:00,20.19,20.2,20.14,20.15,377200.0,16.3402,16.3483,16.2997,16.3078,377200.0
2010-06-14 14:40:00,20.15,20.25,20.14,20.24,807200.0,16.3078,16.3888,16.2997,16.3807,807200.0
2010-06-14 14:50:00,20.25,20.28,20.24,20.25,728000.0,16.3888,16.413,16.3807,16.3888,728000.0
2010-06-14 15:00:00,20.26,20.28,20.2,20.25,571400.0,16.3968,16.413,16.3483,16.3888,571400.0
2010-06-14 15:10:00,20.25,20.28,20.22,20.25,556400.0,16.3888,16.413,16.3645,16.3888,556400.0
2010-06-14 15:20:00,20.25,20.25,20.19,20.23,652600.0,16.3888,16.3888,16.3402,16.3726,652600.0
2010-06-14 15:30:00,20.23,20.23,20.08,20.11,1608200.0,16.3726,16.3726,16.2512,16.2755,1608200.0
2010-06-14 15:40:00,20.11,20.18,20.08,20.14,1094000.0,16.2755,16.3321,16.2512,16.2997,1094000.0
2010-06-14 15:50:00,20.14,20.14,20.05,20.1,2937800.0,16.2997,16.2997,16.2269,16.2674,2937800.0
2010-06-15 09:30:00,20.07,20.2,20.04,20.15,2079200.0,16.2431,16.3483,16.2188,16.3078,2079200.0
2010-06-15 09:40:00,20.15,20.25,20.15,20.17,1077600.0,16.3078,16.3888,16.3078,16.324,1077600.0
2010-06-15 09:50:00,20.17,20.22,20.16,20.16,625200.0,16.324,16.3645,16.3159,16.3159,625200.0
2010-06-15 10:00:00,20.16,20.16,20.02,20.03,1624800.0,16.3159,16.3159,16.2026,16.2107,1624800.0
2010-06-15 10:10:00,20.03,20.05,19.93,19.97,1061200.0,16.2107,16.2269,16.1298,16.1621,1061200.0
2010-06-15 10:20:00,19.97,20.08,19.96,20.04,710400.0,16.1621,16.2512,16.1541,16.2188,710400.0
2010-06-15 10:30:00,20.05,20.07,20.03,20.03,227200.0,16.2269,16.2431,16.2107,16.2107,227200.0
2010-06-15 10:40:00,20.03,20.09,20.01,20.09,648800.0,16.2107,16.2593,16.1945,16.2593,648800.0
2010-06-15 10:50:00,20.09,20.13,20.06,20.12,1708600.0,16.2593,16.2916,16.235,16.2835,1708600.0
2010-06-15 11:00:00,20.13,20.15,20.11,20.13,471800.0,16.2916,16.3078,16.2755,16.2916,471800.0
2010-06-15 11:10:00,20.13,20.13,20.08,20.08,174800.0,16.2916,16.2916,16.2512,16.2512,174800.0
2010-06-15 11:20:00,20.08,20.1,20.07,20.07,180600.0,16.2512,16.2674,16.2431,16.2431,180600.0
2010-06-15 11:30:00,20.07,20.07,20.0,20.0,400200.0,16.2431,16.2431,16.1864,16.1864,400200.0
2010-06-15 11:40:00,20.01,20.03,20.0,20.02,404200.0,16.1945,16.2107,16.1864,16.2026,404200.0
2010-06-15 11:50:00,20.02,20.09,20.02,20.05,516800.0,16.2026,16.2593,16.2026,16.2269,516800.0
2010-06-15 12:00:00,20.06,20.09,20.06,20.06,195200.0,16.235,16.2593,16.235,16.235,195200.0
2010-06-15 12:10:00,20.06,20.1,20.05,20.1,527200.0,16.235,16.2674,16.2269,16.2674,527200.0
2010-06-15 12:20:00,20.1,20.1,20.08,20.09,419400.0,16.2674,16.2674,16.2512,16.2593,419400.0
2010-06-15 12:30:00,20.09,20.09,20.05,20.05,227600.0,16.2593,16.2593,16.2269,16.2269,227600.0
2010-06-15 12:40:00,20.05,20.05,20.03,20.04,277200.0,16.2269,16.2269,16.2107,16.2188,277200.0
2010-06-15 12:50:00,20.05,20.08,20.05,20.08,323200.0,16.2269,16.2512,16.2269,16.2512,323200.0
2010-06-15 13:00:00,20.09,20.1,20.05,20.06,822400.0,16.2593,16.2674,16.2269,16.235,822400.0
2010-06-15 13:10:00,20.06,20.17,20.05,20.17,1860800.0,16.235,16.324,16.2269,16.324,1860800.0
2010-06-15 13:20:00,20.17,20.17,20.13,20.15,545000.0,16.324,16.324,16.2916,16.3078,545000.0
2010-06-15 13:30:00,20.15,20.18,20.13,20.17,251800.0,16.3078,16.3321,16.2916,16.324,251800.0
2010-06-15 13:40:00,20.17,20.18,20.15,20.18,274000.0,16.324,16.3321,16.3078,16.3321,274000.0
2010-06-15 13:50:00,20.18,20.21,20.18,20.21,137400.0,16.3321,16.3564,16.3321,16.3564,137400.0
2010-06-15 14:00:00,20.21,20.28,20.21,20.28,2019400.0,16.3564,16.413,16.3564,16.413,2019400.0
2010-06-15 14:10:00,20.28,20.35,20.27,20.34,1311800.0,16.413,16.4697,16.4049,16.4616,1311800.0
2010-06-15 14:20:00,20.34,20.38,20.34,20.35,2077400.0,16.4616,16.494,16.4616,16.4697,2077400.0
2010-06-15 14:30:00,20.35,20.35,20.28,20.28,498800.0,16.4697,16.4697,16.413,16.413,498800.0
2010-06-15 14:40:00,20.29,20.29,20.25,20.28,367800.0,16.4211,16.4211,16.3888,16.413,367800.0
2010-06-15 14:50:00,20.28,20.29,20.26,20.27,311600.0,16.413,16.4211,16.3968,16.4049,311600.0
2010-06-15 15:00:00,20.27,20.28,20.24,20.28,868400.0,16.4049,16.413,16.3807,16.413,868400.0
2010-06-15 15:10:00,20.28,20.34,20.25,20.31,1036200.0,16.413,16.4616,16.3888,16.4373,1036200.0
2010-06-15 15:20:00,20.31,20.34,20.31,20.32,814400.0,16.4373,16.4616,16.4373,16.4454,814400.0
2010-06-15 15:30:00,20.31,20.34,20.28,20.33,899000.0,16.4373,16.4616,16.413,16.4535,899000.0
2010-06-15 15:40:00,20.33,20.35,20.32,20.35,1070000.0,16.4535,16.4697,16.4454,16.4697,1070000.0
2010-06-15 15:50:00,20.35,20.38,20.35,20.36,2857600.0,16.4697,16.494,16.4697,16.4778,2857600.0
2010-06-16 09:30:00,20.28,20.28,20.18,20.22,748000.0,16.413,16.413,16.3321,16.3645,748000.0
2010-06-16 09:40:00,20.22,20.3,20.22,20.27,1015400.0,16.3645,16.4292,16.3645,16.4049,1015400.0
2010-06-16 09:50:00,20.27,20.27,20.18,20.24,754800.0,16.4049,16.4049,16.3321,16.3807,754800.0
2010-06-16 10:00:00,20.24,20.25,20.12,20.13,1691800.0,16.3807,16.3888,16.2835,16.2916,1691800.0
2010-06-16 10:10:00,20.13,20.18,20.1,20.1,934800.0,16.2916,16.3321,16.2674,16.2674,934800.0
2010-06-16 10:20:00,20.09,20.09,19.97,20.0,1632000.0,16.2593,16.2593,16.1621,16.1864,1632000.0
2010-06-16 10:30:00,20.0,20.03,19.95,20.01,1386400.0,16.1864,16.2107,16.146,16.1945,1386400.0
2010-06-16 10:40:00,20.01,20.08,20.01,20.05,369800.0,16.1945,16.2512,16.1945,16.2269,369800.0
2010-06-16 10:50:00,20.05,20.1,20.02,20.08,381000.0,16.2269,16.2674,16.2026,16.2512,381000.0
2010-06-16 11:00:00,20.08,20.13,20.05,20.11,397000.0,16.2512,16.2916,16.2269,16.2755,397000.0
2010-06-16 11:10:00,20.11,20.16,20.11,20.14,425400.0,16.2755,16.3159,16.2755,16.2997,425400.0
2010-06-16 11:20:00,20.14,20.2,20.13,20.18,524200.0,16.2997,16.3483,16.2916,16.3321,524200.0
2010-06-16 11:30:00,20.18,20.18,20.16,20.18,146800.0,16.3321,16.3321,16.3159,16.3321,146800.0
2010-06-16 11:40:00,20.18,20.18,20.11,20.11,478000.0,16.3321,16.3321,16.2755,16.2755,478000.0
2010-06-16 11:50:00,20.11,20.14,20.11,20.14,223600.0,16.2755,16.2997,16.2755,16.2997,223600.0
2010-06-16 12:00:00,20.14,20.22,20.14,20.21,294400.0,16.2997,16.3645,16.2997,16.3564,294400.0
2010-06-16 12:10:00,20.2,20.21,20.18,20.19,117600.0,16.3483,16.3564,16.3321,16.3402,117600.0
2010-06-16 12:20:00,20.19,20.22,20.18,20.18,115200.0,16.3402,16.3645,16.3321,16.3321,115200.0
2010-06-16 12:30:00,20.18,20.18,20.17,20.18,35400.0,16.3321,16.3321,16.324,16.3321,35400.0
2010-06-16 12:40:00,20.17,20.18,20.15,20.15,195000.0,16.324,16.3321,16.3078,16.3078,195000.0
2010-06-16 12:50:00,20.15,20.16,20.13,20.15,386800.0,16.3078,16.3159,16.2916,16.3078,386800.0
2010-06-16 13:00:00,20.15,20.17,20.13,20.16,230000.0,16.3078,16.324,16.2916,16.3159,230000.0
2010-06-16 13:10:00,20.16,20.16,20.14,20.15,98400.0,16.3159,16.3159,16.2997,16.3078,98400.0
2010-06-16 13:20:00,20.15,20.18,20.15,20.18,116400.0,16.3078,16.3321,16.3078,16.3321,116400.0
2010-06-16 13:30:00,20.17,20.2,20.15,20.2,238400.0,16.324,16.3483,16.3078,16.3483,238400.0
2010-06-16 13:40:00,20.2,20.21,20.18,20.2,468600.0,16.3483,16.3564,16.3321,16.3483,468600.0
2010-06-16 13:50:00,20.2,20.23,20.2,20.23,168200.0,16.3483,16.3726,16.3483,16.3726,168200.0
2010-06-16 14:00:00,20.24,20.28,20.23,20.28,386400.0,16.3807,16.413,16.3726,16.413,386400.0
2010-06-16 14:10:00,20.28,20.29,20.25,20.26,265800.0,16.413,16.4211,16.3888,16.3968,265800.0
2010-06-16 14:20:00,20.25,20.27,20.23,20.24,211600.0,16.3888,16.4049,16.3726,16.3807,211600.0
2010-06-16 14:30:00,20.24,20.28,20.21,20.21,499400.0,16.3807,16.413,16.3564,16.3564,499400.0
2010-06-16 14:40:00,20.21,20.24,20.18,20.23,1603000.0,16.3564,16.3807,16.3321,16.3726,1603000.0
2010-06-16 14:50:00,20.23,20.23,20.15,20.17,870000.0,16.3726,16.3726,16.3078,16.324,870000.0
2010-06-16 15:00:00,20.17,20.18,20.13,20.16,519200.0,16.324,16.3321,16.2916,16.3159,519200.0
2010-06-16 15:10:00,20.16,20.18,20.1,20.1,615600.0,16.3159,16.3321,16.2674,16.2674,615600.0
2010-06-16 15:20:00,20.11,20.11,20.07,20.08,924800.0,16.2755,16.2755,16.2431,16.2512,924800.0
2010-06-16 15:30:00,20.08,20.12,20.06,20.11,1063400.0,16.2512,16.2835,16.235,16.2755,1063400.0
2010-06-16 15:40:00,20.11,20.16,20.1,20.14,1417200.0,16.2755,16.3159,16.2674,16.2997,1417200.0
2010-06-16 15:50:00,20.14,20.14,20.09,20.1,6177400.0,16.2997,16.2997,16.2593,16.2674,6177400.0
2010-06-17 09:30:00,20.18,20.23,20.09,20.09,435000.0,16.3321,16.3726,16.2593,16.2593,435000.0
2010-06-17 09:40:00,20.09,20.09,19.98,19.99,1482800.0,16.2593,16.2593,16.1702,16.1783,1482800.0
2010-06-17 09:50:00,19.98,20.06,19.98,20.06,538600.0,16.1702,16.235,16.1702,16.235,538600.0
2010-06-17 10:00:00,20.05,20.05,19.9,19.91,1818600.0,16.2269,16.2269,16.1055,16.1136,1818600.0
2010-06-17 10:10:00,19.91,19.93,19.79,19.82,2211200.0,16.1136,16.1298,16.0165,16.0407,2211200.0
2010-06-17 10:20:00,19.82,19.85,19.76,19.8,940400.0,16.0407,16.065,15.9922,16.0246,940400.0
2010-06-17 10:30:00,19.8,19.8,19.74,19.78,537200.0,16.0246,16.0246,15.976,16.0084,537200.0
2010-06-17 10:40:00,19.78,19.8,19.75,19.8,514000.0,16.0084,16.0246,15.9841,16.0246,514000.0
2010-06-17 10:50:00,19.8,19.84,19.77,19.82,417400.0,16.0246,16.0569,16.0003,16.0407,417400.0
2010-06-17 11:00:00,19.82,19.88,19.81,19.86,1323000.0,16.0407,16.0893,16.0327,16.0731,1323000.0
2010-06-17 11:10:00,19.86,19.91,19.85,19.86,677600.0,16.0731,16.1136,16.065,16.0731,677600.0
2010-06-17 11:20:00,19.86,19.9,19.85,19.88,341400.0,16.0731,16.1055,16.065,16.0893,341400.0
2010-06-17 11:30:00,19.88,19.95,19.88,19.94,419400.0,16.0893,16.146,16.0893,16.1379,419400.0
2010-06-17 11:40:00,19.94,19.95,19.89,19.94,257400.0,16.1379,16.146,16.0974,16.1379,257400.0
2010-06-17 11:50:00,19.95,19.96,19.93,19.93,247400.0,16.146,16.1541,16.1298,16.1298,247400.0
2010-06-17 12:00:00,19.93,19.93,19.89,19.92,208400.0,16.1298,16.1298,16.0974,16.1217,208400.0
2010-06-17 12:10:00,19.92,19.93,19.91,19.91,76000.0,16.1217,16.1298,16.1136,16.1136,76000.0
2010-06-17 12:20:00,19.91,19.93,19.86,19.88,271800.0,16.1136,16.1298,16.0731,16.0893,271800.0
2010-06-17 12:30:00,19.88,19.89,19.86,19.88,461800.0,16.0893,16.0974,16.0731,16.0893,461800.0
2010-06-17 12:40:00,19.88,19.88,19.84,19.87,185400.0,16.0893,16.0893,16.0569,16.0812,185400.0
2010-06-17 12:50:00,19.87,19.9,19.87,19.88,290800.0,16.0812,16.1055,16.0812,16.0893,290800.0
2010-06-17 13:00:00,19.88,19.88,19.86,19.88,279800.0,16.0893,16.0893,16.0731,16.0893,279800.0
2010-06-17 13:10:00,19.88,19.91,19.86,19.9,297000.0,16.0893,16.1136,16.0731,16.1055,297000.0
2010-06-17 13:20:00,19.91,19.93,19.86,19.9,745600.0,16.1136,16.1298,16.0731,16.1055,745600.0
2010-06-17 13:30:00,19.9,19.91,19.89,19.91,301800.0,16.1055,16.1136,16.0974,16.1136,301800.0
2010-06-17 13:40:00,19.9,19.93,19.89,19.93,252800.0,16.1055,16.1298,16.0974,16.1298,252800.0
2010-06-17 13:50:00,19.93,19.99,19.92,19.99,155400.0,16.1298,16.1783,16.1217,16.1783,155400.0
2010-06-17 14:00:00,19.99,20.02,19.98,19.98,410000.0,16.1783,16.2026,16.1702,16.1702,410000.0
2010-06-17 14:10:00,19.98,19.99,19.95,19.96,337600.0,16.1702,16.1783,16.146,16.1541,337600.0
2010-06-17 14:20:00,19.95,19.98,19.93,19.93,236600.0,16.146,16.1702,16.1298,16.1298,236600.0
2010-06-17 14:30:00,19.93,19.96,19.92,19.95,81800.0,16.1298,16.1541,16.1217,16.146,81800.0
2010-06-17 14:40:00,19.95,19.95,19.86,19.87,184000.0,16.146,16.146,16.0731,16.0812,184000.0
2010-06-17 14:50:00,19.88,19.9,19.86,19.89,301600.0,16.0893,16.1055,16.0731,16.0974,301600.0
2010-06-17 15:00:00,19.89,19.89,19.83,19.85,268800.0,16.0974,16.0974,16.0488,16.065,268800.0
2010-06-17 15:10:00,19.86,19.88,19.81,19.83,451200.0,16.0731,16.0893,16.0327,16.0488,451200.0
2010-06-17 15:20:00,19.83,19.84,19.79,19.81,647600.0,16.0488,16.0569,16.0165,16.0327,647600.0
2010-06-17 15:30:00,19.81,19.9,19.81,19.88,1155200.0,16.0327,16.1055,16.0327,16.0893,1155200.0
2010-06-17 15:40:00,19.87,19.95,19.86,19.95,1782000.0,16.0812,16.146,16.0731,16.146,1782000.0
2010-06-17 15:50:00,19.94,19.96,19.92,19.93,3544200.0,16.1379,16.1541,16.1217,16.1298,3544200.0
2010-06-18 09:30:00,19.89,19.99,19.88,19.96,1340600.0,16.1547,16.2359,16.1466,16.2115,1340600.0
2010-06-18 09:40:00,19.96,19.96,19.89,19.9,603400.0,16.2115,16.2115,16.1547,16.1628,603400.0
2010-06-18 09:50:00,19.9,19.9,19.76,19.77,1108800.0,16.1628,16.1628,16.0491,16.0572,1108800.0
2010-06-18 10:00:00,19.78,19.89,19.77,19.89,965200.0,16.0653,16.1547,16.0572,16.1547,965200.0
2010-06-18 10:10:00,19.89,19.92,19.87,19.91,595400.0,16.1547,16.1791,16.1384,16.1709,595400.0
2010-06-18 10:20:00,19.91,19.95,19.89,19.92,413000.0,16.1709,16.2034,16.1547,16.1791,413000.0
2010-06-18 10:30:00,19.92,20.0,19.92,19.98,613000.0,16.1791,16.244,16.1791,16.2278,613000.0
2010-06-18 10:40:00,19.98,19.99,19.92,19.96,506800.0,16.2278,16.2359,16.1791,16.2115,506800.0
2010-06-18 10:50:00,19.96,20.0,19.96,20.0,182800.0,16.2115,16.244,16.2115,16.244,182800.0
2010-06-18 11:00:00,20.0,20.05,19.97,20.04,488600.0,16.244,16.2846,16.2197,16.2765,488600.0
2010-06-18 11:10:00,20.04,20.05,20.0,20.0,611800.0,16.2765,16.2846,16.244,16.244,611800.0
2010-06-18 11:20:00,20.0,20.02,19.99,20.0,118800.0,16.244,16.2603,16.2359,16.244,118800.0
2010-06-18 11:30:00,20.0,20.0,19.96,19.97,773400.0,16.244,16.244,16.2115,16.2197,773400.0
2010-06-18 11:40:00,19.97,19.97,19.9,19.91,1592200.0,16.2197,16.2197,16.1628,16.1709,1592200.0
2010-06-18 11:50:00,19.91,19.97,19.89,19.95,832000.0,16.1709,16.2197,16.1547,16.2034,832000.0
2010-06-18 12:00:00,19.95,19.98,19.91,19.91,296200.0,16.2034,16.2278,16.1709,16.1709,296200.0
2010-06-18 12:10:00,19.92,19.92,19.9,19.91,1220400.0,16.1791,16.1791,16.1628,16.1709,1220400.0
2010-06-18 12:20:00,19.91,19.91,19.8,19.82,1276200.0,16.1709,16.1709,16.0816,16.0978,1276200.0
2010-06-18 12:30:00,19.81,19.82,19.76,19.77,589000.0,16.0897,16.0978,16.0491,16.0572,589000.0
2010-06-18 12:40:00,19.78,19.79,19.75,19.76,502600.0,16.0653,16.0735,16.041,16.0491,502600.0
2010-06-18 12:50:00,19.77,19.8,19.74,19.74,727400.0,16.0572,16.0816,16.0329,16.0329,727400.0
2010-06-18 13:00:00,19.74,19.82,19.74,19.8,278800.0,16.0329,16.0978,16.0329,16.0816,278800.0
2010-06-18 13:10:00,19.8,19.82,19.75,19.77,760400.0,16.0816,16.0978,16.041,16.0572,760400.0
2010-06-18 13:20:00,19.77,19.79,19.76,19.76,183200.0,16.0572,16.0735,16.0491,16.0491,183200.0
2010-06-18 13:30:00,19.76,19.8,19.74,19.8,502600.0,16.0491,16.0816,16.0329,16.0816,502600.0
2010-06-18 13:40:00,19.81,19.81,19.75,19.77,461600.0,16.0897,16.0897,16.041,16.0572,461600.0
2010-06-18 13:50:00,19.77,19.79,19.75,19.77,179400.0,16.0572,16.0735,16.041,16.0572,179400.0
2010-06-18 14:00:00,19.77,19.78,19.75,19.75,230200.0,16.0572,16.0653,16.041,16.041,230200.0
2010-06-18 14:10:00,19.75,19.8,19.75,19.78,447600.0,16.041,16.0816,16.041,16.0653,447600.0
2010-06-18 14:20:00,19.78,19.79,19.75,19.79,468200.0,16.0653,16.0735,16.041,16.0735,468200.0
2010-06-18 14:30:00,19.78,19.78,19.71,19.75,556600.0,16.0653,16.0653,16.0085,16.041,556600.0
2010-06-18 14:40:00,19.74,19.75,19.73,19.74,634200.0,16.0329,16.041,16.0247,16.0329,634200.0
2010-06-18 14:50:00,19.75,19.75,19.72,19.73,821600.0,16.041,16.041,16.0166,16.0247,821600.0
2010-06-18 15:00:00,19.72,19.72,19.67,19.7,1930200.0,16.0166,16.0166,15.976,16.0004,1930200.0
2010-06-18 15:10:00,19.69,19.71,19.68,19.7,591800.0,15.9922,16.0085,15.9841,16.0004,591800.0
2010-06-18 15:20:00,19.7,19.74,19.69,19.72,598200.0,16.0004,16.0329,15.9922,16.0166,598200.0
2010-06-18 15:30:00,19.72,19.74,19.72,19.74,309200.0,16.0166,16.0329,16.0166,16.0329,309200.0
2010-06-18 15:40:00,19.74,19.74,19.71,19.73,908800.0,16.0329,16.0329,16.0085,16.0247,908800.0
2010-06-18 15:50:00,19.73,19.77,19.72,19.74,3795800.0,16.0247,16.0572,16.0166,16.0329,3795800.0
2010-06-21 09:30:00,19.9,20.03,19.82,19.82,1815800.0,16.1628,16.2684,16.0978,16.0978,1815800.0
2010-06-21 09:40:00,19.83,19.84,19.67,19.7,2144800.0,16.106,16.1141,15.976,16.0004,2144800.0
2010-06-21 09:50:00,19.7,19.8,19.7,19.78,986400.0,16.0004,16.0816,16.0004,16.0653,986400.0
2010-06-21 10:00:00,19.78,19.84,19.73,19.75,1349000.0,16.0653,16.1141,16.0247,16.041,1349000.0
2010-06-21 10:10:00,19.75,19.78,19.73,19.73,785200.0,16.041,16.0653,16.0247,16.0247,785200.0
2010-06-21 10:20:00,19.73,19.76,19.7,19.7,1092400.0,16.0247,16.0491,16.0004,16.0004,1092400.0
2010-06-21 10:30:00,19.7,19.71,19.65,19.68,1035600.0,16.0004,16.0085,15.9598,15.9841,1035600.0
2010-06-21 10:40:00,19.68,19.68,19.64,19.65,708800.0,15.9841,15.9841,15.9516,15.9598,708800.0
2010-06-21 10:50:00,19.64,19.64,19.55,19.56,1153600.0,15.9516,15.9516,15.8785,15.8867,1153600.0
2010-06-21 11:00:00,19.57,19.6,19.55,19.59,588600.0,15.8948,15.9191,15.8785,15.911,588600.0
2010-06-21 11:10:00,19.59,19.61,19.57,19.61,568600.0,15.911,15.9273,15.8948,15.9273,568600.0
2010-06-21 11:20:00,19.61,19.64,19.59,19.62,699600.0,15.9273,15.9516,15.911,15.9354,699600.0
2010-06-21 11:30:00,19.62,19.64,19.61,19.61,293600.0,15.9354,15.9516,15.9273,15.9273,293600.0
2010-06-21 11:40:00,19.61,19.61,19.54,19.55,905800.0,15.9273,15.9273,15.8704,15.8785,905800.0
2010-06-21 11:50:00,19.55,19.57,19.53,19.56,611800.0,15.8785,15.8948,15.8623,15.8867,611800.0
2010-06-21 12:00:00,19.56,19.56,19.5,19.53,565600.0,15.8867,15.8867,15.8379,15.8623,565600.0
2010-06-21 12:10:00,19.53,19.54,19.51,19.51,366800.0,15.8623,15.8704,15.846,15.846,366800.0
2010-06-21 12:20:00,19.51,19.52,19.46,19.47,717800.0,15.846,15.8542,15.8054,15.8136,717800.0
2010-06-21 12:30:00,19.46,19.48,19.45,19.46,737600.0,15.8054,15.8217,15.7973,15.8054,737600.0
2010-06-21 12:40:00,19.46,19.48,19.45,19.47,500000.0,15.8054,15.8217,15.7973,15.8136,500000.0
2010-06-21 12:50:00,19.47,19.49,19.43,19.49,632800.0,15.8136,15.8298,15.7811,15.8298,632800.0
2010-06-21 13:00:00,19.49,19.54,19.48,19.54,601000.0,15.8298,15.8704,15.8217,15.8704,601000.0
2010-06-21 13:10:00,19.54,19.6,19.54,19.57,570800.0,15.8704,15.9191,15.8704,15.8948,570800.0
2010-06-21 13:20:00,19.56,19.57,19.52,19.53,644800.0,15.8867,15.8948,15.8542,15.8623,644800.0
2010-06-21 13:30:00,19.53,19.54,19.46,19.46,757600.0,15.8623,15.8704,15.8054,15.8054,757600.0
2010-06-21 13:40:00,19.46,19.47,19.42,19.45,1088600.0,15.8054,15.8136,15.773,15.7973,1088600.0
2010-06-21 13:50:00,19.44,19.5,19.44,19.45,551200.0,15.7892,15.8379,15.7892,15.7973,551200.0
2010-06-21 14:00:00,19.45,19.49,19.43,19.47,940600.0,15.7973,15.8298,15.7811,15.8136,940600.0
2010-06-21 14:10:00,19.48,19.57,19.47,19.52,495600.0,15.8217,15.8948,15.8136,15.8542,495600.0
2010-06-21 14:20:00,19.53,19.56,19.5,19.52,769000.0,15.8623,15.8867,15.8379,15.8542,769000.0
2010-06-21 14:30:00,19.51,19.54,19.51,19.52,387200.0,15.846,15.8704,15.846,15.8542,387200.0
2010-06-21 14:40:00,19.53,19.53,19.46,19.47,1294200.0,15.8623,15.8623,15.8054,15.8136,1294200.0
2010-06-21 14:50:00,19.47,19.47,19.42,19.42,1313200.0,15.8136,15.8136,15.773,15.773,1313200.0
2010-06-21 15:00:00,19.42,19.45,19.37,19.37,1796800.0,15.773,15.7973,15.7323,15.7323,1796800.0
2010-06-21 15:10:00,19.37,19.37,19.24,19.25,2393600.0,15.7323,15.7323,15.6268,15.6349,2393600.0
2010-06-21 15:20:00,19.25,19.31,19.24,19.28,2476400.0,15.6349,15.6836,15.6268,15.6592,2476400.0
2010-06-21 15:30:00,19.28,19.3,19.24,19.27,1407000.0,15.6592,15.6755,15.6268,15.6511,1407000.0
2010-06-21 15:40:00,19.27,19.27,19.15,19.22,3325800.0,15.6511,15.6511,15.5537,15.6105,3325800.0
2010-06-21 15:50:00,19.22,19.3,19.21,19.3,3433400.0,15.6105,15.6755,15.6024,15.6755,3433400.0
2010-06-22 09:30:00,19.33,19.5,19.25,19.46,2165600.0,15.6999,15.8379,15.6349,15.8054,2165600.0
2010-06-22 09:40:00,19.47,19.61,19.47,19.59,1669400.0,15.8136,15.9273,15.8136,15.911,1669400.0
2010-06-22 09:50:00,19.59,19.59,19.45,19.47,1437600.0,15.911,15.911,15.7973,15.8136,1437600.0
2010-06-22 10:00:00,19.46,19.46,19.33,19.38,1315000.0,15.8054,15.8054,15.6999,15.7405,1315000.0
2010-06-22 10:10:00,19.38,19.43,19.31,19.33,641200.0,15.7405,15.7811,15.6836,15.6999,641200.0
2010-06-22 10:20:00,19.33,19.4,19.28,19.37,870400.0,15.6999,15.7567,15.6592,15.7323,870400.0
2010-06-22 10:30:00,19.38,19.38,19.21,19.25,844400.0,15.7405,15.7405,15.6024,15.6349,844400.0
2010-06-22 10:40:00,19.25,19.3,19.25,19.29,363600.0,15.6349,15.6755,15.6349,15.6674,363600.0
2010-06-22 10:50:00,19.29,19.36,19.29,19.34,438400.0,15.6674,15.7242,15.6674,15.708,438400.0
2010-06-22 11:00:00,19.34,19.34,19.24,19.27,288400.0,15.708,15.708,15.6268,15.6511,288400.0
2010-06-22 11:10:00,19.27,19.31,19.26,19.3,273400.0,15.6511,15.6836,15.643,15.6755,273400.0
2010-06-22 11:20:00,19.3,19.32,19.28,19.32,264200.0,15.6755,15.6917,15.6592,15.6917,264200.0
2010-06-22 11:30:00,19.32,19.46,19.31,19.43,1594400.0,15.6917,15.8054,15.6836,15.7811,1594400.0
2010-06-22 11:40:00,19.43,19.43,19.39,19.41,252000.0,15.7811,15.7811,15.7486,15.7648,252000.0
2010-06-22 11:50:00,19.41,19.48,19.36,19.38,864800.0,15.7648,15.8217,15.7242,15.7405,864800.0
2010-06-22 12:00:00,19.38,19.39,19.34,19.38,233400.0,15.7405,15.7486,15.708,15.7405,233400.0
2010-06-22 12:10:00,19.38,19.39,19.35,19.38,152800.0,15.7405,15.7486,15.7161,15.7405,152800.0
2010-06-22 12:20:00,19.38,19.39,19.33,19.33,186000.0,15.7405,15.7486,15.6999,15.6999,186000.0
2010-06-22 12:30:00,19.33,19.33,19.29,19.31,303600.0,15.6999,15.6999,15.6674,15.6836,303600.0
2010-06-22 12:40:00,19.3,19.33,19.29,19.32,57800.0,15.6755,15.6999,15.6674,15.6917,57800.0
2010-06-22 12:50:00,19.32,19.35,19.32,19.33,66400.0,15.6917,15.7161,15.6917,15.6999,66400.0
2010-06-22 13:00:00,19.33,19.38,19.32,19.36,352200.0,15.6999,15.7405,15.6917,15.7242,352200.0
2010-06-22 13:10:00,19.36,19.36,19.34,19.35,167400.0,15.7242,15.7242,15.708,15.7161,167400.0
2010-06-22 13:20:00,19.35,19.35,19.23,19.24,579000.0,15.7161,15.7161,15.6186,15.6268,579000.0
2010-06-22 13:30:00,19.23,19.24,19.18,19.2,1097200.0,15.6186,15.6268,15.578,15.5943,1097200.0
2010-06-22 13:40:00,19.2,19.29,19.2,19.24,1108000.0,15.5943,15.6674,15.5943,15.6268,1108000.0
2010-06-22 13:50:00,19.24,19.24,19.19,19.2,714600.0,15.6268,15.6268,15.5861,15.5943,714600.0
2010-06-22 14:00:00,19.2,19.2,19.07,19.07,2169200.0,15.5943,15.5943,15.4887,15.4887,2169200.0
2010-06-22 14:10:00,19.07,19.13,19.06,19.09,959000.0,15.4887,15.5374,15.4806,15.5049,959000.0
2010-06-22 14:20:00,19.09,19.1,19.02,19.04,1188800.0,15.5049,15.513,15.4481,15.4643,1188800.0
2010-06-22 14:30:00,19.04,19.07,19.01,19.05,1049800.0,15.4643,15.4887,15.4399,15.4724,1049800.0
2010-06-22 14:40:00,19.04,19.04,18.93,18.93,795200.0,15.4643,15.4643,15.375,15.375,795200.0
2010-06-22 14:50:00,18.93,18.95,18.88,18.93,1252600.0,15.375,15.3912,15.3344,15.375,1252600.0
2010-06-22 15:00:00,18.93,19.0,18.93,18.93,1123400.0,15.375,15.4318,15.375,15.375,1123400.0
2010-06-22 15:10:00,18.93,19.03,18.92,19.02,1206800.0,15.375,15.4562,15.3669,15.4481,1206800.0
2010-06-22 15:20:00,19.02,19.03,18.93,18.94,997400.0,15.4481,15.4562,15.375,15.3831,997400.0
2010-06-22 15:30:00,18.94,18.94,18.87,18.93,2080200.0,15.3831,15.3831,15.3262,15.375,2080200.0
2010-06-22 15:40:00,18.93,18.96,18.9,18.96,4319800.0,15.375,15.3993,15.3506,15.3993,4319800.0
2010-06-22 15:50:00,18.96,18.96,18.9,18.92,3958000.0,15.3993,15.3993,15.3506,15.3669,3958000.0
2010-06-23 09:30:00,19.08,19.08,18.91,18.93,1054000.0,15.4968,15.4968,15.3587,15.375,1054000.0
2010-06-23 09:40:00,18.93,18.98,18.91,18.93,1465000.0,15.375,15.4156,15.3587,15.375,1465000.0
2010-06-23 09:50:00,18.93,19.0,18.92,18.99,775600.0,15.375,15.4318,15.3669,15.4237,775600.0
2010-06-23 10:00:00,18.99,18.99,18.68,18.73,3594200.0,15.4237,15.4237,15.1719,15.2125,3594200.0
2010-06-23 10:10:00,18.73,18.82,18.71,18.81,1109800.0,15.2125,15.2856,15.1963,15.2775,1109800.0
2010-06-23 10:20:00,18.81,18.81,18.74,18.74,494600.0,15.2775,15.2775,15.2207,15.2207,494600.0
2010-06-23 10:30:00,18.74,18.83,18.74,18.81,511800.0,15.2207,15.2938,15.2207,15.2775,511800.0
2010-06-23 10:40:00,18.81,18.85,18.78,18.85,449600.0,15.2775,15.31,15.2531,15.31,449600.0
2010-06-23 10:50:00,18.85,18.93,18.85,18.88,1689800.0,15.31,15.375,15.31,15.3344,1689800.0
2010-06-23 11:00:00,18.87,18.89,18.84,18.88,571400.0,15.3262,15.3425,15.3019,15.3344,571400.0
2010-06-23 11:10:00,18.88,18.89,18.81,18.85,449600.0,15.3344,15.3425,15.2775,15.31,449600.0
2010-06-23 11:20:00,18.85,18.92,18.85,18.89,618200.0,15.31,15.3669,15.31,15.3425,618200.0
2010-06-23 11:30:00,18.89,18.91,18.86,18.9,1781000.0,15.3425,15.3587,15.3181,15.3506,1781000.0
2010-06-23 11:40:00,18.9,18.92,18.9,18.91,608000.0,15.3506,15.3669,15.3506,15.3587,608000.0
2010-06-23 11:50:00,18.91,18.93,18.85,18.93,679200.0,15.3587,15.375,15.31,15.375,679200.0
2010-06-23 12:00:00,18.92,18.97,18.92,18.96,419000.0,15.3669,15.4075,15.3669,15.3993,419000.0
2010-06-23 12:10:00,18.96,18.96,18.91,18.95,110800.0,15.3993,15.3993,15.3587,15.3912,110800.0
2010-06-23 12:20:00,18.95,18.97,18.94,18.95,215000.0,15.3912,15.4075,15.3831,15.3912,215000.0
2010-06-23 12:30:00,18.95,18.96,18.92,18.93,147400.0,15.3912,15.3993,15.3669,15.375,147400.0
2010-06-23 12:40:00,18.93,19.0,18.93,19.0,468000.0,15.375,15.4318,15.375,15.4318,468000.0
2010-06-23 12:50:00,19.0,19.01,18.97,18.99,355200.0,15.4318,15.4399,15.4075,15.4237,355200.0
2010-06-23 13:00:00,18.99,19.05,18.99,19.03,550000.0,15.4237,15.4724,15.4237,15.4562,550000.0
2010-06-23 13:10:00,19.03,19.06,19.0,19.05,731600.0,15.4562,15.4806,15.4318,15.4724,731600.0
2010-06-23 13:20:00,19.05,19.06,19.03,19.06,150400.0,15.4724,15.4806,15.4562,15.4806,150400.0
2010-06-23 13:30:00,19.06,19.08,19.05,19.08,258000.0,15.4806,15.4968,15.4724,15.4968,258000.0
2010-06-23 13:40:00,19.08,19.13,19.08,19.11,1953800.0,15.4968,15.5374,15.4968,15.5212,1953800.0
2010-06-23 13:50:00,19.11,19.15,19.11,19.15,597000.0,15.5212,15.5537,15.5212,15.5537,597000.0
2010-06-23 14:00:00,19.14,19.17,19.13,19.15,809400.0,15.5455,15.5699,15.5374,15.5537,809400.0
2010-06-23 14:10:00,19.14,19.15,19.03,19.09,856400.0,15.5455,15.5537,15.4562,15.5049,856400.0
2010-06-23 14:20:00,19.09,19.11,19.03,19.11,824800.0,15.5049,15.5212,15.4562,15.5212,824800.0
2010-06-23 14:30:00,19.11,19.25,19.11,19.15,1355600.0,15.5212,15.6349,15.5212,15.5537,1355600.0
2010-06-23 14:40:00,19.16,19.17,19.06,19.08,559800.0,15.5618,15.5699,15.4806,15.4968,559800.0
2010-06-23 14:50:00,19.07,19.11,19.03,19.08,967600.0,15.4887,15.5212,15.4562,15.4968,967600.0
2010-06-23 15:00:00,19.08,19.11,18.94,18.97,1243800.0,15.4968,15.5212,15.3831,15.4075,1243800.0
2010-06-23 15:10:00,18.97,19.04,18.97,19.0,661600.0,15.4075,15.4643,15.4075,15.4318,661600.0
2010-06-23 15:20:00,19.0,19.08,18.99,19.07,514600.0,15.4318,15.4968,15.4237,15.4887,514600.0
2010-06-23 15:30:00,19.07,19.1,19.0,19.1,603600.0,15.4887,15.513,15.4318,15.513,603600.0
2010-06-23 15:40:00,19.09,19.15,19.05,19.12,1571800.0,15.5049,15.5537,15.4724,15.5293,1571800.0
2010-06-23 15:50:00,19.12,19.12,19.04,19.06,1570000.0,15.5293,15.5293,15.4643,15.4806,1570000.0
2010-06-24 09:30:00,18.91,18.99,18.81,18.81,2213800.0,15.3587,15.4237,15.2775,15.2775,2213800.0
2010-06-24 09:40:00,18.8,18.81,18.69,18.74,2202000.0,15.2694,15.2775,15.18,15.2207,2202000.0
2010-06-24 09:50:00,18.73,18.73,18.51,18.54,3167800.0,15.2125,15.2125,15.0338,15.0582,3167800.0
2010-06-24 10:00:00,18.54,18.74,18.54,18.72,1413800.0,15.0582,15.2207,15.0582,15.2044,1413800.0
2010-06-24 10:10:00,18.71,18.73,18.61,18.66,848600.0,15.1963,15.2125,15.1151,15.1557,848600.0
2010-06-24 10:20:00,18.67,18.75,18.67,18.7,1012600.0,15.1638,15.2288,15.1638,15.1882,1012600.0
2010-06-24 10:30:00,18.7,18.7,18.6,18.66,1339000.0,15.1882,15.1882,15.1069,15.1557,1339000.0
2010-06-24 10:40:00,18.66,18.66,18.53,18.58,1353000.0,15.1557,15.1557,15.0501,15.0907,1353000.0
2010-06-24 10:50:00,18.58,18.59,18.5,18.59,979800.0,15.0907,15.0988,15.0257,15.0988,979800.0
2010-06-24 11:00:00,18.59,18.59,18.47,18.51,1042200.0,15.0988,15.0988,15.0014,15.0338,1042200.0
2010-06-24 11:10:00,18.51,18.56,18.5,18.54,573600.0,15.0338,15.0745,15.0257,15.0582,573600.0
2010-06-24 11:20:00,18.55,18.57,18.52,18.55,339800.0,15.0663,15.0826,15.042,15.0663,339800.0
2010-06-24 11:30:00,18.55,18.57,18.52,18.56,657600.0,15.0663,15.0826,15.042,15.0745,657600.0
2010-06-24 11:40:00,18.56,18.66,18.55,18.66,785400.0,15.0745,15.1557,15.0663,15.1557,785400.0
2010-06-24 11:50:00,18.65,18.68,18.61,18.67,440800.0,15.1476,15.1719,15.1151,15.1638,440800.0
2010-06-24 12:00:00,18.67,18.74,18.67,18.67,1157600.0,15.1638,15.2207,15.1638,15.1638,1157600.0
2010-06-24 12:10:00,18.67,18.68,18.6,18.6,361200.0,15.1638,15.1719,15.1069,15.1069,361200.0
2010-06-24 12:20:00,18.6,18.64,18.59,18.62,221200.0,15.1069,15.1394,15.0988,15.1232,221200.0
2010-06-24 12:30:00,18.61,18.65,18.6,18.61,609800.0,15.1151,15.1476,15.1069,15.1151,609800.0
2010-06-24 12:40:00,18.61,18.64,18.58,18.6,662600.0,15.1151,15.1394,15.0907,15.1069,662600.0
2010-06-24 12:50:00,18.6,18.66,18.6,18.65,775200.0,15.1069,15.1557,15.1069,15.1476,775200.0
2010-06-24 13:00:00,18.66,18.7,18.63,18.68,606000.0,15.1557,15.1882,15.1313,15.1719,606000.0
2010-06-24 13:10:00,18.68,18.75,18.68,18.74,443800.0,15.1719,15.2288,15.1719,15.2207,443800.0
2010-06-24 13:20:00,18.74,18.74,18.69,18.7,233800.0,15.2207,15.2207,15.18,15.1882,233800.0
2010-06-24 13:30:00,18.7,18.78,18.7,18.75,694800.0,15.1882,15.2531,15.1882,15.2288,694800.0
2010-06-24 13:40:00,18.75,18.77,18.7,18.74,743200.0,15.2288,15.245,15.1882,15.2207,743200.0
2010-06-24 13:50:00,18.74,18.84,18.74,18.84,949600.0,15.2207,15.3019,15.2207,15.3019,949600.0
2010-06-24 14:00:00,18.83,18.83,18.75,18.78,452400.0,15.2938,15.2938,15.2288,15.2531,452400.0
2010-06-24 14:10:00,18.78,18.78,18.73,18.74,475800.0,15.2531,15.2531,15.2125,15.2207,475800.0
2010-06-24 14:20:00,18.74,18.75,18.72,18.75,156800.0,15.2207,15.2288,15.2044,15.2288,156800.0
2010-06-24 14:30:00,18.75,18.75,18.7,18.7,442000.0,15.2288,15.2288,15.1882,15.1882,442000.0
2010-06-24 14:40:00,18.7,18.72,18.67,18.68,357000.0,15.1882,15.2044,15.1638,15.1719,357000.0
2010-06-24 14:50:00,18.68,18.68,18.64,18.66,578000.0,15.1719,15.1719,15.1394,15.1557,578000.0
2010-06-24 15:00:00,18.66,18.69,18.64,18.64,381200.0,15.1557,15.18,15.1394,15.1394,381200.0
2010-06-24 15:10:00,18.64,18.64,18.55,18.57,747800.0,15.1394,15.1394,15.0663,15.0826,747800.0
2010-06-24 15:20:00,18.56,18.66,18.56,18.64,1209000.0,15.0745,15.1557,15.0745,15.1394,1209000.0
2010-06-24 15:30:00,18.64,18.65,18.6,18.64,682600.0,15.1394,15.1476,15.1069,15.1394,682600.0
2010-06-24 15:40:00,18.64,18.65,18.59,18.6,1101000.0,15.1394,15.1476,15.0988,15.1069,1101000.0
2010-06-24 15:50:00,18.61,18.62,18.58,18.59,2092000.0,15.1151,15.1232,15.0907,15.0988,2092000.0
2010-06-25 09:30:00,18.53,18.6,18.41,18.42,2155200.0,15.0501,15.1069,14.9526,14.9608,2155200.0
2010-06-25 09:40:00,18.42,18.47,18.42,18.43,888200.0,14.9608,15.0014,14.9608,14.9689,888200.0
2010-06-25 09:50:00,18.43,18.59,18.38,18.59,2787000.0,14.9689,15.0988,14.9283,15.0988,2787000.0
2010-06-25 10:00:00,18.59,18.7,18.59,18.68,1554800.0,15.0988,15.1882,15.0988,15.1719,1554800.0
2010-06-25 10:10:00,18.67,18.68,18.58,18.6,624400.0,15.1638,15.1719,15.0907,15.1069,624400.0
2010-06-25 10:20:00,18.59,18.6,18.52,18.53,1250800.0,15.0988,15.1069,15.042,15.0501,1250800.0
2010-06-25 10:30:00,18.53,18.53,18.46,18.48,668000.0,15.0501,15.0501,14.9932,15.0095,668000.0
2010-06-25 10:40:00,18.48,18.61,18.48,18.59,742000.0,15.0095,15.1151,15.0095,15.0988,742000.0
2010-06-25 10:50:00,18.59,18.6,18.46,18.5,873600.0,15.0988,15.1069,14.9932,15.0257,873600.0
2010-06-25 11:00:00,18.5,18.57,18.49,18.57,308000.0,15.0257,15.0826,15.0176,15.0826,308000.0
2010-06-25 11:10:00,18.57,18.58,18.54,18.57,429600.0,15.0826,15.0907,15.0582,15.0826,429600.0
2010-06-25 11:20:00,18.57,18.61,18.52,18.61,601600.0,15.0826,15.1151,15.042,15.1151,601600.0
2010-06-25 11:30:00,18.61,18.65,18.59,18.59,455400.0,15.1151,15.1476,15.0988,15.0988,455400.0
2010-06-25 11:40:00,18.59,18.64,18.57,18.64,216000.0,15.0988,15.1394,15.0826,15.1394,216000.0
2010-06-25 11:50:00,18.64,18.68,18.64,18.65,353000.0,15.1394,15.1719,15.1394,15.1476,353000.0
2010-06-25 12:00:00,18.65,18.66,18.61,18.65,204600.0,15.1476,15.1557,15.1151,15.1476,204600.0
2010-06-25 12:10:00,18.65,18.65,18.59,18.61,149000.0,15.1476,15.1476,15.0988,15.1151,149000.0
2010-06-25 12:20:00,18.61,18.65,18.61,18.64,126400.0,15.1151,15.1476,15.1151,15.1394,126400.0
2010-06-25 12:30:00,18.63,18.66,18.62,18.62,224600.0,15.1313,15.1557,15.1232,15.1232,224600.0
2010-06-25 12:40:00,18.61,18.65,18.61,18.63,166800.0,15.1151,15.1476,15.1151,15.1313,166800.0
2010-06-25 12:50:00,18.63,18.63,18.58,18.61,203400.0,15.1313,15.1313,15.0907,15.1151,203400.0
2010-06-25 13:00:00,18.61,18.66,18.61,18.66,108800.0,15.1151,15.1557,15.1151,15.1557,108800.0
2010-06-25 13:10:00,18.66,18.73,18.66,18.69,513200.0,15.1557,15.2125,15.1557,15.18,513200.0
2010-06-25 13:20:00,18.69,18.75,18.68,18.75,156000.0,15.18,15.2288,15.1719,15.2288,156000.0
2010-06-25 13:30:00,18.75,18.86,18.75,18.78,1168000.0,15.2288,15.3181,15.2288,15.2531,1168000.0
2010-06-25 13:40:00,18.79,18.8,18.77,18.78,233200.0,15.2613,15.2694,15.245,15.2531,233200.0
2010-06-25 13:50:00,18.78,18.78,18.73,18.77,328600.0,15.2531,15.2531,15.2125,15.245,328600.0
2010-06-25 14:00:00,18.77,18.78,18.71,18.74,163200.0,15.245,15.2531,15.1963,15.2207,163200.0
2010-06-25 14:10:00,18.74,18.81,18.74,18.81,244600.0,15.2207,15.2775,15.2207,15.2775,244600.0
2010-06-25 14:20:00,18.81,18.82,18.76,18.78,240200.0,15.2775,15.2856,15.2369,15.2531,240200.0
2010-06-25 14:30:00,18.77,18.78,18.73,18.78,254600.0,15.245,15.2531,15.2125,15.2531,254600.0
2010-06-25 14:40:00,18.78,18.81,18.77,18.78,239400.0,15.2531,15.2775,15.245,15.2531,239400.0
2010-06-25 14:50:00,18.79,18.8,18.75,18.78,186400.0,15.2613,15.2694,15.2288,15.2531,186400.0
2010-06-25 15:00:00,18.77,18.77,18.73,18.75,413600.0,15.245,15.245,15.2125,15.2288,413600.0
2010-06-25 15:10:00,18.75,18.75,18.68,18.7,203000.0,15.2288,15.2288,15.1719,15.1882,203000.0
2010-06-25 15:20:00,18.7,18.73,18.69,18.73,250400.0,15.1882,15.2125,15.18,15.2125,250400.0
2010-06-25 15:30:00,18.73,18.79,18.71,18.79,767800.0,15.2125,15.2613,15.1963,15.2613,767800.0
2010-06-25 15:40:00,18.79,18.79,18.68,18.7,605400.0,15.2613,15.2613,15.1719,15.1882,605400.0
2010-06-25 15:50:00,18.7,18.72,18.64,18.71,1248600.0,15.1882,15.2044,15.1394,15.1963,1248600.0
2010-06-28 09:30:00,18.79,18.79,18.65,18.71,722600.0,15.2613,15.2613,15.1476,15.1963,722600.0
2010-06-28 09:40:00,18.71,18.72,18.54,18.56,739200.0,15.1963,15.2044,15.0582,15.0745,739200.0
2010-06-28 09:50:00,18.56,18.59,18.51,18.58,550600.0,15.0745,15.0988,15.0338,15.0907,550600.0
2010-06-28 10:00:00,18.58,18.61,18.5,18.5,244200.0,15.0907,15.1151,15.0257,15.0257,244200.0
2010-06-28 10:10:00,18.51,18.53,18.46,18.5,496800.0,15.0338,15.0501,14.9932,15.0257,496800.0
2010-06-28 10:20:00,18.49,18.6,18.49,18.58,463000.0,15.0176,15.1069,15.0176,15.0907,463000.0
2010-06-28 10:30:00,18.59,18.62,18.56,18.59,284000.0,15.0988,15.1232,15.0745,15.0988,284000.0
2010-06-28 10:40:00,18.59,18.69,18.59,18.68,338000.0,15.0988,15.18,15.0988,15.1719,338000.0
2010-06-28 10:50:00,18.68,18.77,18.68,18.76,490000.0,15.1719,15.245,15.1719,15.2369,490000.0
2010-06-28 11:00:00,18.76,18.85,18.75,18.84,778800.0,15.2369,15.31,15.2288,15.3019,778800.0
2010-06-28 11:10:00,18.84,18.84,18.75,18.76,225600.0,15.3019,15.3019,15.2288,15.2369,225600.0
2010-06-28 11:20:00,18.76,18.81,18.75,18.8,253200.0,15.2369,15.2775,15.2288,15.2694,253200.0
2010-06-28 11:30:00,18.8,18.83,18.8,18.8,247000.0,15.2694,15.2938,15.2694,15.2694,247000.0
2010-06-28 11:40:00,18.8,18.84,18.75,18.77,500000.0,15.2694,15.3019,15.2288,15.245,500000.0
2010-06-28 11:50:00,18.77,18.77,18.68,18.68,715000.0,15.245,15.245,15.1719,15.1719,715000.0
2010-06-28 12:00:00,18.68,18.68,18.61,18.66,875800.0,15.1719,15.1719,15.1151,15.1557,875800.0
2010-06-28 12:10:00,18.66,18.66,18.61,18.64,206600.0,15.1557,15.1557,15.1151,15.1394,206600.0
2010-06-28 12:20:00,18.64,18.68,18.61,18.67,84800.0,15.1394,15.1719,15.1151,15.1638,84800.0
2010-06-28 12:30:00,18.67,18.68,18.61,18.61,118400.0,15.1638,15.1719,15.1151,15.1151,118400.0
2010-06-28 12:40:00,18.61,18.65,18.59,18.65,132200.0,15.1151,15.1476,15.0988,15.1476,132200.0
2010-06-28 12:50:00,18.64,18.66,18.61,18.65,93400.0,15.1394,15.1557,15.1151,15.1476,93400.0
2010-06-28 13:00:00,18.65,18.65,18.6,18.61,94000.0,15.1476,15.1476,15.1069,15.1151,94000.0
2010-06-28 13:10:00,18.61,18.61,18.59,18.6,109000.0,15.1151,15.1151,15.0988,15.1069,109000.0
2010-06-28 13:20:00,18.6,18.63,18.59,18.61,267200.0,15.1069,15.1313,15.0988,15.1151,267200.0
2010-06-28 13:30:00,18.61,18.61,18.57,18.59,519800.0,15.1151,15.1151,15.0826,15.0988,519800.0
2010-06-28 13:40:00,18.59,18.64,18.58,18.63,343600.0,15.0988,15.1394,15.0907,15.1313,343600.0
2010-06-28 13:50:00,18.63,18.68,18.62,18.66,424600.0,15.1313,15.1719,15.1232,15.1557,424600.0
2010-06-28 14:00:00,18.66,18.66,18.63,18.65,196600.0,15.1557,15.1557,15.1313,15.1476,196600.0
2010-06-28 14:10:00,18.66,18.69,18.65,18.65,428000.0,15.1557,15.18,15.1476,15.1476,428000.0
2010-06-28 14:20:00,18.66,18.68,18.64,18.64,130600.0,15.1557,15.1719,15.1394,15.1394,130600.0
2010-06-28 14:30:00,18.64,18.67,18.62,18.66,565200.0,15.1394,15.1638,15.1232,15.1557,565200.0
2010-06-28 14:40:00,18.65,18.7,18.65,18.68,237200.0,15.1476,15.1882,15.1476,15.1719,237200.0
2010-06-28 14:50:00,18.68,18.69,18.65,18.68,131200.0,15.1719,15.18,15.1476,15.1719,131200.0
2010-06-28 15:00:00,18.68,18.7,18.67,18.67,227200.0,15.1719,15.1882,15.1638,15.1638,227200.0
2010-06-28 15:10:00,18.67,18.68,18.63,18.67,281600.0,15.1638,15.1719,15.1313,15.1638,281600.0
2010-06-28 15:20:00,18.66,18.66,18.59,18.61,234200.0,15.1557,15.1557,15.0988,15.1151,234200.0
2010-06-28 15:30:00,18.61,18.63,18.59,18.63,323000.0,15.1151,15.1313,15.0988,15.1313,323000.0
2010-06-28 15:40:00,18.63,18.69,18.63,18.67,1455600.0,15.1313,15.18,15.1313,15.1638,1455600.0
2010-06-28 15:50:00,18.67,18.67,18.58,18.58,2534800.0,15.1638,15.1638,15.0907,15.0907,2534800.0
2010-06-29 09:30:00,18.25,18.28,18.18,18.2,1130200.0,14.8227,14.847,14.7658,14.7821,1130200.0
2010-06-29 09:40:00,18.2,18.2,18.06,18.08,1927400.0,14.7821,14.7821,14.6684,14.6846,1927400.0
2010-06-29 09:50:00,18.08,18.12,18.04,18.11,1168000.0,14.6846,14.7171,14.6521,14.709,1168000.0
2010-06-29 10:00:00,18.11,18.11,17.82,17.93,6018200.0,14.709,14.709,14.4734,14.5628,6018200.0
2010-06-29 10:10:00,17.93,17.99,17.91,17.93,1315800.0,14.5628,14.6115,14.5465,14.5628,1315800.0
2010-06-29 10:20:00,17.93,17.95,17.83,17.83,1964200.0,14.5628,14.579,14.4816,14.4816,1964200.0
2010-06-29 10:30:00,17.83,17.97,17.82,17.96,1528200.0,14.4816,14.5953,14.4734,14.5871,1528200.0
2010-06-29 10:40:00,17.96,18.01,17.93,18.0,1497200.0,14.5871,14.6277,14.5628,14.6196,1497200.0
2010-06-29 10:50:00,18.0,18.11,17.98,18.11,6521600.0,14.6196,14.709,14.6034,14.709,6521600.0
2010-06-29 11:00:00,18.11,18.11,18.01,18.11,1653600.0,14.709,14.709,14.6277,14.709,1653600.0
2010-06-29 11:10:00,18.11,18.17,18.09,18.09,901200.0,14.709,14.7577,14.6927,14.6927,901200.0
2010-06-29 11:20:00,18.09,18.17,18.09,18.1,1430200.0,14.6927,14.7577,14.6927,14.7008,1430200.0
2010-06-29 11:30:00,18.1,18.14,18.06,18.09,1548000.0,14.7008,14.7333,14.6684,14.6927,1548000.0
2010-06-29 11:40:00,18.09,18.17,18.06,18.15,986600.0,14.6927,14.7577,14.6684,14.7415,986600.0
2010-06-29 11:50:00,18.16,18.19,18.1,18.11,415800.0,14.7496,14.7739,14.7008,14.709,415800.0
2010-06-29 12:00:00,18.11,18.11,18.03,18.1,1256400.0,14.709,14.709,14.644,14.7008,1256400.0
2010-06-29 12:10:00,18.09,18.11,18.05,18.08,1098800.0,14.6927,14.709,14.6602,14.6846,1098800.0
2010-06-29 12:20:00,18.07,18.18,18.07,18.1,2141000.0,14.6765,14.7658,14.6765,14.7008,2141000.0
2010-06-29 12:30:00,18.11,18.11,18.06,18.07,91000.0,14.709,14.709,14.6684,14.6765,91000.0
2010-06-29 12:40:00,18.07,18.1,18.06,18.08,424600.0,14.6765,14.7008,14.6684,14.6846,424600.0
2010-06-29 12:50:00,18.08,18.09,18.04,18.06,191000.0,14.6846,14.6927,14.6521,14.6684,191000.0
2010-06-29 13:00:00,18.05,18.08,18.01,18.06,681000.0,14.6602,14.6846,14.6277,14.6684,681000.0
2010-06-29 13:10:00,18.06,18.06,18.02,18.02,329200.0,14.6684,14.6684,14.6359,14.6359,329200.0
2010-06-29 13:20:00,18.02,18.04,17.99,18.0,883000.0,14.6359,14.6521,14.6115,14.6196,883000.0
2010-06-29 13:30:00,17.99,18.0,17.95,17.95,697000.0,14.6115,14.6196,14.579,14.579,697000.0
2010-06-29 13:40:00,17.95,18.06,17.94,18.04,1318200.0,14.579,14.6684,14.5709,14.6521,1318200.0
2010-06-29 13:50:00,18.04,18.04,17.96,18.02,617600.0,14.6521,14.6521,14.5871,14.6359,617600.0
2010-06-29 14:00:00,18.02,18.11,18.02,18.11,1687600.0,14.6359,14.709,14.6359,14.709,1687600.0
2010-06-29 14:10:00,18.1,18.14,18.07,18.08,265400.0,14.7008,14.7333,14.6765,14.6846,265400.0
2010-06-29 14:20:00,18.08,18.14,18.05,18.09,662400.0,14.6846,14.7333,14.6602,14.6927,662400.0
2010-06-29 14:30:00,18.09,18.09,18.02,18.02,884600.0,14.6927,14.6927,14.6359,14.6359,884600.0
2010-06-29 14:40:00,18.02,18.03,17.99,18.0,699600.0,14.6359,14.644,14.6115,14.6196,699600.0
2010-06-29 14:50:00,18.0,18.06,17.97,17.98,1272600.0,14.6196,14.6684,14.5953,14.6034,1272600.0
2010-06-29 15:00:00,17.97,18.05,17.97,17.99,969200.0,14.5953,14.6602,14.5953,14.6115,969200.0
2010-06-29 15:10:00,17.99,18.0,17.92,17.92,769400.0,14.6115,14.6196,14.5546,14.5546,769400.0
2010-06-29 15:20:00,17.92,17.93,17.85,17.88,1808000.0,14.5546,14.5628,14.4978,14.5222,1808000.0
2010-06-29 15:30:00,17.87,17.96,17.84,17.92,2322400.0,14.514,14.5871,14.4897,14.5546,2322400.0
2010-06-29 15:40:00,17.92,17.94,17.81,17.82,1654800.0,14.5546,14.5709,14.4653,14.4734,1654800.0
2010-06-29 15:50:00,17.82,17.98,17.81,17.92,4501200.0,14.4734,14.6034,14.4653,14.5546,4501200.0
2010-06-30 09:30:00,17.86,17.99,17.82,17.98,1178600.0,14.5059,14.6115,14.4734,14.6034,1178600.0
2010-06-30 09:40:00,17.99,18.18,17.99,18.14,1734800.0,14.6115,14.7658,14.6115,14.7333,1734800.0
2010-06-30 09:50:00,18.14,18.25,18.1,18.1,1396000.0,14.7333,14.8227,14.7008,14.7008,1396000.0
2010-06-30 10:00:00,18.1,18.14,18.06,18.06,735400.0,14.7008,14.7333,14.6684,14.6684,735400.0
2010-06-30 10:10:00,18.07,18.13,18.05,18.1,300800.0,14.6765,14.7252,14.6602,14.7008,300800.0
2010-06-30 10:20:00,18.1,18.11,18.0,18.04,5259800.0,14.7008,14.709,14.6196,14.6521,5259800.0
2010-06-30 10:30:00,18.04,18.16,18.04,18.15,547600.0,14.6521,14.7496,14.6521,14.7415,547600.0
2010-06-30 10:40:00,18.15,18.16,18.02,18.07,696000.0,14.7415,14.7496,14.6359,14.6765,696000.0
2010-06-30 10:50:00,18.07,18.08,18.02,18.02,252000.0,14.6765,14.6846,14.6359,14.6359,252000.0
2010-06-30 11:00:00,18.02,18.08,18.0,18.03,389600.0,14.6359,14.6846,14.6196,14.644,389600.0
2010-06-30 11:10:00,18.03,18.09,18.03,18.08,192200.0,14.644,14.6927,14.644,14.6846,192200.0
2010-06-30 11:20:00,18.07,18.1,18.04,18.05,414200.0,14.6765,14.7008,14.6521,14.6602,414200.0
2010-06-30 11:30:00,18.05,18.13,18.05,18.13,478600.0,14.6602,14.7252,14.6602,14.7252,478600.0
2010-06-30 11:40:00,18.13,18.16,18.13,18.16,302000.0,14.7252,14.7496,14.7252,14.7496,302000.0
2010-06-30 11:50:00,18.15,18.19,18.11,18.11,844000.0,14.7415,14.7739,14.709,14.709,844000.0
2010-06-30 12:00:00,18.11,18.13,18.09,18.11,149200.0,14.709,14.7252,14.6927,14.709,149200.0
2010-06-30 12:10:00,18.11,18.13,18.11,18.13,157400.0,14.709,14.7252,14.709,14.7252,157400.0
2010-06-30 12:20:00,18.13,18.13,18.09,18.09,123400.0,14.7252,14.7252,14.6927,14.6927,123400.0
2010-06-30 12:30:00,18.09,18.1,18.08,18.09,217600.0,14.6927,14.7008,14.6846,14.6927,217600.0
2010-06-30 12:40:00,18.08,18.09,18.04,18.04,195000.0,14.6846,14.6927,14.6521,14.6521,195000.0
2010-06-30 12:50:00,18.04,18.09,18.04,18.08,199600.0,14.6521,14.6927,14.6521,14.6846,199600.0
2010-06-30 13:00:00,18.08,18.09,18.03,18.04,471800.0,14.6846,14.6927,14.644,14.6521,471800.0
2010-06-30 13:10:00,18.05,18.08,18.04,18.05,160400.0,14.6602,14.6846,14.6521,14.6602,160400.0
2010-06-30 13:20:00,18.05,18.11,18.04,18.08,383200.0,14.6602,14.709,14.6521,14.6846,383200.0
2010-06-30 13:30:00,18.08,18.09,18.02,18.04,152600.0,14.6846,14.6927,14.6359,14.6521,152600.0
2010-06-30 13:40:00,18.04,18.1,18.04,18.07,66400.0,14.6521,14.7008,14.6521,14.6765,66400.0
2010-06-30 13:50:00,18.06,18.1,18.06,18.07,156600.0,14.6684,14.7008,14.6684,14.6765,156600.0
2010-06-30 14:00:00,18.07,18.1,18.02,18.05,490600.0,14.6765,14.7008,14.6359,14.6602,490600.0
2010-06-30 14:10:00,18.05,18.06,18.03,18.03,127000.0,14.6602,14.6684,14.644,14.644,127000.0
2010-06-30 14:20:00,18.03,18.04,17.96,17.98,750200.0,14.644,14.6521,14.5871,14.6034,750200.0
2010-06-30 14:30:00,17.99,18.04,17.98,18.02,335200.0,14.6115,14.6521,14.6034,14.6359,335200.0
2010-06-30 14:40:00,18.02,18.03,17.98,18.03,333400.0,14.6359,14.644,14.6034,14.644,333400.0
2010-06-30 14:50:00,18.03,18.06,18.02,18.02,427400.0,14.644,14.6684,14.6359,14.6359,427400.0
2010-06-30 15:00:00,18.02,18.05,18.02,18.04,99200.0,14.6359,14.6602,14.6359,14.6521,99200.0
2010-06-30 15:10:00,18.04,18.04,17.99,18.0,257600.0,14.6521,14.6521,14.6115,14.6196,257600.0
2010-06-30 15:20:00,18.0,18.03,17.94,17.95,887000.0,14.6196,14.644,14.5709,14.579,887000.0
2010-06-30 15:30:00,17.95,17.95,17.88,17.88,1047400.0,14.579,14.579,14.5222,14.5222,1047400.0
2010-06-30 15:40:00,17.88,17.89,17.77,17.86,3377800.0,14.5222,14.5303,14.4328,14.5059,3377800.0
2010-06-30 15:50:00,17.86,17.88,17.8,17.82,1398800.0,14.5059,14.5222,14.4572,14.4734,1398800.0
2010-07-01 09:30:00,17.75,17.97,17.73,17.97,1277800.0,14.4166,14.5953,14.4003,14.5953,1277800.0
2010-07-01 09:40:00,17.96,17.97,17.87,17.89,913000.0,14.5871,14.5953,14.514,14.5303,913000.0
2010-07-01 09:50:00,17.89,17.9,17.78,17.79,1560800.0,14.5303,14.5384,14.4409,14.4491,1560800.0
2010-07-01 10:00:00,17.79,17.81,17.67,17.78,1517200.0,14.4491,14.4653,14.3516,14.4409,1517200.0
2010-07-01 10:10:00,17.78,17.8,17.62,17.62,1368200.0,14.4409,14.4572,14.311,14.311,1368200.0
2010-07-01 10:20:00,17.61,17.68,17.61,17.66,754000.0,14.3029,14.3597,14.3029,14.3435,754000.0
2010-07-01 10:30:00,17.66,17.68,17.53,17.53,520800.0,14.3435,14.3597,14.2379,14.2379,520800.0
2010-07-01 10:40:00,17.53,17.64,17.46,17.62,1545600.0,14.2379,14.3272,14.181,14.311,1545600.0
2010-07-01 10:50:00,17.62,17.62,17.52,17.55,593000.0,14.311,14.311,14.2298,14.2541,593000.0
2010-07-01 11:00:00,17.55,17.57,17.5,17.56,1527800.0,14.2541,14.2704,14.2135,14.2623,1527800.0
2010-07-01 11:10:00,17.57,17.66,17.55,17.65,847800.0,14.2704,14.3435,14.2541,14.3354,847800.0
2010-07-01 11:20:00,17.64,17.88,17.63,17.88,3229400.0,14.3272,14.5222,14.3191,14.5222,3229400.0
2010-07-01 11:30:00,17.88,18.0,17.86,17.99,3087600.0,14.5222,14.6196,14.5059,14.6115,3087600.0
2010-07-01 11:40:00,17.99,18.07,17.98,18.06,2533200.0,14.6115,14.6765,14.6034,14.6684,2533200.0
2010-07-01 11:50:00,18.06,18.09,17.96,18.0,2761000.0,14.6684,14.6927,14.5871,14.6196,2761000.0
2010-07-01 12:00:00,18.0,18.0,17.91,17.91,776800.0,14.6196,14.6196,14.5465,14.5465,776800.0
2010-07-01 12:10:00,17.91,17.93,17.88,17.93,519600.0,14.5465,14.5628,14.5222,14.5628,519600.0
2010-07-01 12:20:00,17.93,17.93,17.87,17.92,517000.0,14.5628,14.5628,14.514,14.5546,517000.0
2010-07-01 12:30:00,17.92,18.06,17.9,18.03,1021400.0,14.5546,14.6684,14.5384,14.644,1021400.0
2010-07-01 12:40:00,18.03,18.21,18.03,18.09,1835000.0,14.644,14.7902,14.644,14.6927,1835000.0
2010-07-01 12:50:00,18.1,18.17,18.04,18.04,1416800.0,14.7008,14.7577,14.6521,14.6521,1416800.0
2010-07-01 13:00:00,18.04,18.06,17.99,18.05,570000.0,14.6521,14.6684,14.6115,14.6602,570000.0
2010-07-01 13:10:00,18.04,18.08,18.0,18.08,266200.0,14.6521,14.6846,14.6196,14.6846,266200.0
2010-07-01 13:20:00,18.08,18.11,18.04,18.04,305000.0,14.6846,14.709,14.6521,14.6521,305000.0
2010-07-01 13:30:00,18.04,18.14,18.04,18.13,662600.0,14.6521,14.7333,14.6521,14.7252,662600.0
2010-07-01 13:40:00,18.14,18.14,18.05,18.07,664400.0,14.7333,14.7333,14.6602,14.6765,664400.0
2010-07-01 13:50:00,18.07,18.16,18.07,18.15,856200.0,14.6765,14.7496,14.6765,14.7415,856200.0
2010-07-01 14:00:00,18.15,18.17,18.11,18.11,517800.0,14.7415,14.7577,14.709,14.709,517800.0
2010-07-01 14:10:00,18.11,18.22,18.11,18.16,571400.0,14.709,14.7983,14.709,14.7496,571400.0
2010-07-01 14:20:00,18.16,18.17,18.13,18.15,458800.0,14.7496,14.7577,14.7252,14.7415,458800.0
2010-07-01 14:30:00,18.15,18.16,18.11,18.13,596000.0,14.7415,14.7496,14.709,14.7252,596000.0
2010-07-01 14:40:00,18.12,18.12,18.03,18.03,978000.0,14.7171,14.7171,14.644,14.644,978000.0
2010-07-01 14:50:00,18.04,18.09,18.01,18.09,395000.0,14.6521,14.6927,14.6277,14.6927,395000.0
2010-07-01 15:00:00,18.08,18.17,18.08,18.15,658200.0,14.6846,14.7577,14.6846,14.7415,658200.0
2010-07-01 15:10:00,18.14,18.15,18.08,18.09,560200.0,14.7333,14.7415,14.6846,14.6927,560200.0
2010-07-01 15:20:00,18.09,18.16,18.04,18.14,641000.0,14.6927,14.7496,14.6521,14.7333,641000.0
2010-07-01 15:30:00,18.15,18.22,18.11,18.18,1948800.0,14.7415,14.7983,14.709,14.7658,1948800.0
2010-07-01 15:40:00,18.18,18.21,18.11,18.12,1101200.0,14.7658,14.7902,14.709,14.7171,1101200.0
2010-07-01 15:50:00,18.11,18.21,18.1,18.18,1928200.0,14.709,14.7902,14.7008,14.7658,1928200.0
2010-07-02 09:30:00,18.23,18.28,18.16,18.21,1100000.0,14.8064,14.847,14.7496,14.7902,1100000.0
2010-07-02 09:40:00,18.22,18.29,18.19,18.24,2147400.0,14.7983,14.8552,14.7739,14.8146,2147400.0
2010-07-02 09:50:00,18.23,18.25,18.17,18.22,1365800.0,14.8064,14.8227,14.7577,14.7983,1365800.0
2010-07-02 10:00:00,18.22,18.23,18.13,18.18,898200.0,14.7983,14.8064,14.7252,14.7658,898200.0
2010-07-02 10:10:00,18.18,18.19,18.15,18.18,401600.0,14.7658,14.7739,14.7415,14.7658,401600.0
2010-07-02 10:20:00,18.18,18.18,18.12,18.13,671800.0,14.7658,14.7658,14.7171,14.7252,671800.0
2010-07-02 10:30:00,18.13,18.13,18.1,18.1,479000.0,14.7252,14.7252,14.7008,14.7008,479000.0
2010-07-02 10:40:00,18.11,18.14,18.08,18.11,649200.0,14.709,14.7333,14.6846,14.709,649200.0
2010-07-02 10:50:00,18.11,18.11,18.02,18.03,704400.0,14.709,14.709,14.6359,14.644,704400.0
2010-07-02 11:00:00,18.03,18.05,18.0,18.05,716800.0,14.644,14.6602,14.6196,14.6602,716800.0
2010-07-02 11:10:00,18.05,18.1,17.99,17.99,1550800.0,14.6602,14.7008,14.6115,14.6115,1550800.0
2010-07-02 11:20:00,18.0,18.04,17.98,18.02,469000.0,14.6196,14.6521,14.6034,14.6359,469000.0
2010-07-02 11:30:00,18.0,18.02,17.89,17.89,640000.0,14.6196,14.6359,14.5303,14.5303,640000.0
2010-07-02 11:40:00,17.89,17.94,17.88,17.94,743800.0,14.5303,14.5709,14.5222,14.5709,743800.0
2010-07-02 11:50:00,17.94,18.02,17.93,17.97,607800.0,14.5709,14.6359,14.5628,14.5953,607800.0
2010-07-02 12:00:00,17.97,18.05,17.94,18.05,392200.0,14.5953,14.6602,14.5709,14.6602,392200.0
2010-07-02 12:10:00,18.05,18.09,17.99,18.0,607800.0,14.6602,14.6927,14.6115,14.6196,607800.0
2010-07-02 12:20:00,18.0,18.04,17.99,18.02,165800.0,14.6196,14.6521,14.6115,14.6359,165800.0
2010-07-02 12:30:00,18.01,18.02,17.97,17.98,211600.0,14.6277,14.6359,14.5953,14.6034,211600.0
2010-07-02 12:40:00,17.98,18.0,17.95,17.99,214000.0,14.6034,14.6196,14.579,14.6115,214000.0
2010-07-02 12:50:00,17.99,17.99,17.92,17.94,1251200.0,14.6115,14.6115,14.5546,14.5709,1251200.0
2010-07-02 13:00:00,17.93,17.95,17.89,17.94,428400.0,14.5628,14.579,14.5303,14.5709,428400.0
2010-07-02 13:10:00,17.94,17.97,17.93,17.97,167000.0,14.5709,14.5953,14.5628,14.5953,167000.0
2010-07-02 13:20:00,17.97,17.98,17.91,17.91,459200.0,14.5953,14.6034,14.5465,14.5465,459200.0
2010-07-02 13:30:00,17.91,17.96,17.91,17.93,150400.0,14.5465,14.5871,14.5465,14.5628,150400.0
2010-07-02 13:40:00,17.92,17.96,17.91,17.96,128000.0,14.5546,14.5871,14.5465,14.5871,128000.0
2010-07-02 13:50:00,17.96,17.97,17.93,17.96,230200.0,14.5871,14.5953,14.5628,14.5871,230200.0
2010-07-02 14:00:00,17.96,17.97,17.93,17.94,138600.0,14.5871,14.5953,14.5628,14.5709,138600.0
2010-07-02 14:10:00,17.93,17.94,17.91,17.94,167000.0,14.5628,14.5709,14.5465,14.5709,167000.0
2010-07-02 14:20:00,17.94,17.94,17.89,17.9,302200.0,14.5709,14.5709,14.5303,14.5384,302200.0
2010-07-02 14:30:00,17.9,17.91,17.88,17.9,149400.0,14.5384,14.5465,14.5222,14.5384,149400.0
2010-07-02 14:40:00,17.9,17.9,17.87,17.87,298200.0,14.5384,14.5384,14.514,14.514,298200.0
2010-07-02 14:50:00,17.87,17.92,17.86,17.92,450800.0,14.514,14.5546,14.5059,14.5546,450800.0
2010-07-02 15:00:00,17.91,17.96,17.89,17.96,281000.0,14.5465,14.5871,14.5303,14.5871,281000.0
2010-07-02 15:10:00,17.96,17.96,17.92,17.95,192000.0,14.5871,14.5871,14.5546,14.579,192000.0
2010-07-02 15:20:00,17.95,18.0,17.93,17.96,1015400.0,14.579,14.6196,14.5628,14.5871,1015400.0
2010-07-02 15:30:00,17.96,18.03,17.94,18.03,568600.0,14.5871,14.644,14.5709,14.644,568600.0
2010-07-02 15:40:00,18.03,18.06,18.0,18.03,1003800.0,14.644,14.6684,14.6196,14.644,1003800.0
2010-07-02 15:50:00,18.03,18.04,17.91,17.91,1847400.0,14.644,14.6521,14.5465,14.5465,1847400.0
2010-07-06 09:30:00,18.33,18.33,18.17,18.3,1369200.0,14.8877,14.8877,14.7577,14.8633,1369200.0
2010-07-06 09:40:00,18.3,18.3,18.18,18.3,1964600.0,14.8633,14.8633,14.7658,14.8633,1964600.0
2010-07-06 09:50:00,18.3,18.4,18.29,18.32,1447200.0,14.8633,14.9445,14.8552,14.8795,1447200.0
2010-07-06 10:00:00,18.32,18.4,18.26,18.37,734800.0,14.8795,14.9445,14.8308,14.9201,734800.0
2010-07-06 10:10:00,18.37,18.4,18.35,18.38,406000.0,14.9201,14.9445,14.9039,14.9283,406000.0
2010-07-06 10:20:00,18.37,18.37,18.29,18.3,389600.0,14.9201,14.9201,14.8552,14.8633,389600.0
2010-07-06 10:30:00,18.29,18.29,18.24,18.25,578800.0,14.8552,14.8552,14.8146,14.8227,578800.0
2010-07-06 10:40:00,18.25,18.26,18.12,18.13,772000.0,14.8227,14.8308,14.7171,14.7252,772000.0
2010-07-06 10:50:00,18.13,18.15,18.11,18.11,534400.0,14.7252,14.7415,14.709,14.709,534400.0
2010-07-06 11:00:00,18.1,18.14,18.06,18.08,334600.0,14.7008,14.7333,14.6684,14.6846,334600.0
2010-07-06 11:10:00,18.08,18.11,18.05,18.06,415000.0,14.6846,14.709,14.6602,14.6684,415000.0
2010-07-06 11:20:00,18.06,18.07,17.98,17.99,760000.0,14.6684,14.6765,14.6034,14.6115,760000.0
2010-07-06 11:30:00,18.0,18.06,17.99,18.05,813000.0,14.6196,14.6684,14.6115,14.6602,813000.0
2010-07-06 11:40:00,18.05,18.08,18.02,18.06,572800.0,14.6602,14.6846,14.6359,14.6684,572800.0
2010-07-06 11:50:00,18.06,18.06,17.99,18.0,880400.0,14.6684,14.6684,14.6115,14.6196,880400.0
2010-07-06 12:00:00,18.0,18.06,17.99,18.05,451400.0,14.6196,14.6684,14.6115,14.6602,451400.0
2010-07-06 12:10:00,18.04,18.04,17.9,17.93,1991800.0,14.6521,14.6521,14.5384,14.5628,1991800.0
2010-07-06 12:20:00,17.93,17.96,17.84,17.86,780200.0,14.5628,14.5871,14.4897,14.5059,780200.0
2010-07-06 12:30:00,17.86,17.91,17.84,17.88,413600.0,14.5059,14.5465,14.4897,14.5222,413600.0
2010-07-06 12:40:00,17.89,17.89,17.79,17.79,972200.0,14.5303,14.5303,14.4491,14.4491,972200.0
2010-07-06 12:50:00,17.79,17.8,17.77,17.78,299000.0,14.4491,14.4572,14.4328,14.4409,299000.0
2010-07-06 13:00:00,17.79,17.88,17.79,17.85,918800.0,14.4491,14.5222,14.4491,14.4978,918800.0
2010-07-06 13:10:00,17.84,17.85,17.77,17.79,202800.0,14.4897,14.4978,14.4328,14.4491,202800.0
2010-07-06 13:20:00,17.79,17.85,17.77,17.85,446000.0,14.4491,14.4978,14.4328,14.4978,446000.0
2010-07-06 13:30:00,17.84,17.84,17.75,17.75,567800.0,14.4897,14.4897,14.4166,14.4166,567800.0
2010-07-06 13:40:00,17.75,17.77,17.67,17.69,1171800.0,14.4166,14.4328,14.3516,14.3678,1171800.0
2010-07-06 13:50:00,17.69,17.71,17.63,17.63,843000.0,14.3678,14.3841,14.3191,14.3191,843000.0
2010-07-06 14:00:00,17.63,17.66,17.6,17.6,1209800.0,14.3191,14.3435,14.2947,14.2947,1209800.0
2010-07-06 14:10:00,17.61,17.61,17.54,17.6,471800.0,14.3029,14.3029,14.246,14.2947,471800.0
2010-07-06 14:20:00,17.59,17.71,17.58,17.7,677200.0,14.2866,14.3841,14.2785,14.376,677200.0
2010-07-06 14:30:00,17.7,17.78,17.68,17.77,596000.0,14.376,14.4409,14.3597,14.4328,596000.0
2010-07-06 14:40:00,17.77,17.77,17.67,17.71,352600.0,14.4328,14.4328,14.3516,14.3841,352600.0
2010-07-06 14:50:00,17.7,17.73,17.64,17.64,775200.0,14.376,14.4003,14.3272,14.3272,775200.0
2010-07-06 15:00:00,17.64,17.67,17.57,17.62,739000.0,14.3272,14.3516,14.2704,14.311,739000.0
2010-07-06 15:10:00,17.62,17.66,17.58,17.6,1104200.0,14.311,14.3435,14.2785,14.2947,1104200.0
2010-07-06 15:20:00,17.6,17.61,17.53,17.6,773800.0,14.2947,14.3029,14.2379,14.2947,773800.0
2010-07-06 15:30:00,17.6,17.63,17.57,17.58,639400.0,14.2947,14.3191,14.2704,14.2785,639400.0
2010-07-06 15:40:00,17.58,17.7,17.58,17.64,2431200.0,14.2785,14.376,14.2785,14.3272,2431200.0
2010-07-06 15:50:00,17.65,17.68,17.6,17.67,2009600.0,14.3354,14.3597,14.2947,14.3516,2009600.0
2010-07-07 09:30:00,17.6,17.83,17.6,17.82,1235600.0,14.2947,14.4816,14.2947,14.4734,1235600.0
2010-07-07 09:40:00,17.82,17.83,17.73,17.74,692000.0,14.4734,14.4816,14.4003,14.4085,692000.0
2010-07-07 09:50:00,17.74,17.88,17.74,17.88,849600.0,14.4085,14.5222,14.4085,14.5222,849600.0
2010-07-07 10:00:00,17.88,18.0,17.88,17.94,1242200.0,14.5222,14.6196,14.5222,14.5709,1242200.0
2010-07-07 10:10:00,17.94,18.0,17.89,17.9,1210200.0,14.5709,14.6196,14.5303,14.5384,1210200.0
2010-07-07 10:20:00,17.9,17.91,17.79,17.8,938400.0,14.5384,14.5465,14.4491,14.4572,938400.0
2010-07-07 10:30:00,17.8,17.91,17.79,17.88,874400.0,14.4572,14.5465,14.4491,14.5222,874400.0
2010-07-07 10:40:00,17.89,18.07,17.88,18.07,368200.0,14.5303,14.6765,14.5222,14.6765,368200.0
2010-07-07 10:50:00,18.07,18.16,18.06,18.09,1159200.0,14.6765,14.7496,14.6684,14.6927,1159200.0
2010-07-07 11:00:00,18.09,18.1,18.02,18.03,532000.0,14.6927,14.7008,14.6359,14.644,532000.0
2010-07-07 11:10:00,18.03,18.05,17.92,17.92,951200.0,14.644,14.6602,14.5546,14.5546,951200.0
2010-07-07 11:20:00,17.92,17.95,17.9,17.93,258600.0,14.5546,14.579,14.5384,14.5628,258600.0
2010-07-07 11:30:00,17.93,17.98,17.91,17.96,215600.0,14.5628,14.6034,14.5465,14.5871,215600.0
2010-07-07 11:40:00,17.95,17.95,17.85,17.85,752600.0,14.579,14.579,14.4978,14.4978,752600.0
2010-07-07 11:50:00,17.85,17.88,17.82,17.86,1752000.0,14.4978,14.5222,14.4734,14.5059,1752000.0
2010-07-07 12:00:00,17.86,17.9,17.85,17.86,592600.0,14.5059,14.5384,14.4978,14.5059,592600.0
2010-07-07 12:10:00,17.86,17.92,17.86,17.88,272400.0,14.5059,14.5546,14.5059,14.5222,272400.0
2010-07-07 12:20:00,17.88,17.91,17.86,17.91,228200.0,14.5222,14.5465,14.5059,14.5465,228200.0
2010-07-07 12:30:00,17.92,17.93,17.81,17.83,1171800.0,14.5546,14.5628,14.4653,14.4816,1171800.0
2010-07-07 12:40:00,17.83,17.86,17.8,17.85,371000.0,14.4816,14.5059,14.4572,14.4978,371000.0
2010-07-07 12:50:00,17.85,17.86,17.83,17.85,436000.0,14.4978,14.5059,14.4816,14.4978,436000.0
2010-07-07 13:00:00,17.85,17.89,17.84,17.88,354400.0,14.4978,14.5303,14.4897,14.5222,354400.0
2010-07-07 13:10:00,17.87,17.97,17.86,17.93,447600.0,14.514,14.5953,14.5059,14.5628,447600.0
2010-07-07 13:20:00,17.94,18.0,17.93,17.99,573000.0,14.5709,14.6196,14.5628,14.6115,573000.0
2010-07-07 13:30:00,17.99,17.99,17.94,17.96,386200.0,14.6115,14.6115,14.5709,14.5871,386200.0
2010-07-07 13:40:00,17.96,18.0,17.95,18.0,256800.0,14.5871,14.6196,14.579,14.6196,256800.0
2010-07-07 13:50:00,18.0,18.05,17.98,18.02,622200.0,14.6196,14.6602,14.6034,14.6359,622200.0
2010-07-07 14:00:00,18.02,18.07,18.02,18.05,489600.0,14.6359,14.6765,14.6359,14.6602,489600.0
2010-07-07 14:10:00,18.04,18.07,18.03,18.06,176400.0,14.6521,14.6765,14.644,14.6684,176400.0
2010-07-07 14:20:00,18.06,18.07,18.01,18.02,207800.0,14.6684,14.6765,14.6277,14.6359,207800.0
2010-07-07 14:30:00,18.01,18.03,17.98,17.99,192200.0,14.6277,14.644,14.6034,14.6115,192200.0
2010-07-07 14:40:00,17.99,18.05,17.96,18.04,1136400.0,14.6115,14.6602,14.5871,14.6521,1136400.0
2010-07-07 14:50:00,18.03,18.07,18.03,18.07,362600.0,14.644,14.6765,14.644,14.6765,362600.0
2010-07-07 15:00:00,18.07,18.08,18.04,18.06,655400.0,14.6765,14.6846,14.6521,14.6684,655400.0
2010-07-07 15:10:00,18.05,18.11,18.04,18.09,571600.0,14.6602,14.709,14.6521,14.6927,571600.0
2010-07-07 15:20:00,18.09,18.16,18.08,18.15,1189400.0,14.6927,14.7496,14.6846,14.7415,1189400.0
2010-07-07 15:30:00,18.15,18.2,18.15,18.18,1602200.0,14.7415,14.7821,14.7415,14.7658,1602200.0
2010-07-07 15:40:00,18.18,18.24,17.68,18.22,2705400.0,14.7658,14.8146,14.3597,14.7983,2705400.0
2010-07-07 15:50:00,18.22,18.25,18.2,18.23,4325400.0,14.7983,14.8227,14.7821,14.8064,4325400.0
2010-07-08 09:30:00,18.48,18.49,18.39,18.49,2559200.0,15.0095,15.0176,14.9364,15.0176,2559200.0
2010-07-08 09:40:00,18.49,18.49,18.21,18.24,3638400.0,15.0176,15.0176,14.7902,14.8146,3638400.0
2010-07-08 09:50:00,18.24,18.27,18.14,18.2,1998200.0,14.8146,14.8389,14.7333,14.7821,1998200.0
2010-07-08 10:00:00,18.2,18.28,18.2,18.23,1447600.0,14.7821,14.847,14.7821,14.8064,1447600.0
2010-07-08 10:10:00,18.23,18.3,18.21,18.25,1718800.0,14.8064,14.8633,14.7902,14.8227,1718800.0
2010-07-08 10:20:00,18.25,18.38,18.24,18.34,1894200.0,14.8227,14.9283,14.8146,14.8958,1894200.0
2010-07-08 10:30:00,18.34,18.34,18.23,18.24,949800.0,14.8958,14.8958,14.8064,14.8146,949800.0
2010-07-08 10:40:00,18.24,18.27,18.18,18.27,862600.0,14.8146,14.8389,14.7658,14.8389,862600.0
2010-07-08 10:50:00,18.26,18.26,18.17,18.18,494800.0,14.8308,14.8308,14.7577,14.7658,494800.0
2010-07-08 11:00:00,18.18,18.18,18.1,18.15,1216200.0,14.7658,14.7658,14.7008,14.7415,1216200.0
2010-07-08 11:10:00,18.15,18.2,18.13,18.2,478200.0,14.7415,14.7821,14.7252,14.7821,478200.0
2010-07-08 11:20:00,18.2,18.25,18.18,18.18,268600.0,14.7821,14.8227,14.7658,14.7658,268600.0
2010-07-08 11:30:00,18.18,18.22,18.17,18.19,193200.0,14.7658,14.7983,14.7577,14.7739,193200.0
2010-07-08 11:40:00,18.18,18.2,18.1,18.12,85200.0,14.7658,14.7821,14.7008,14.7171,85200.0
2010-07-08 11:50:00,18.12,18.13,18.06,18.1,326200.0,14.7171,14.7252,14.6684,14.7008,326200.0
2010-07-08 12:00:00,18.1,18.17,18.09,18.15,243200.0,14.7008,14.7577,14.6927,14.7415,243200.0
2010-07-08 12:10:00,18.15,18.16,18.09,18.13,126000.0,14.7415,14.7496,14.6927,14.7252,126000.0
2010-07-08 12:20:00,18.13,18.16,18.11,18.14,249600.0,14.7252,14.7496,14.709,14.7333,249600.0
2010-07-08 12:30:00,18.13,18.13,18.07,18.09,126600.0,14.7252,14.7252,14.6765,14.6927,126600.0
2010-07-08 12:40:00,18.09,18.09,18.07,18.07,320800.0,14.6927,14.6927,14.6765,14.6765,320800.0
2010-07-08 12:50:00,18.07,18.09,18.04,18.05,258200.0,14.6765,14.6927,14.6521,14.6602,258200.0
2010-07-08 13:00:00,18.05,18.14,18.04,18.14,218400.0,14.6602,14.7333,14.6521,14.7333,218400.0
2010-07-08 13:10:00,18.14,18.2,18.12,18.18,563000.0,14.7333,14.7821,14.7171,14.7658,563000.0
2010-07-08 13:20:00,18.18,18.22,18.15,18.15,329600.0,14.7658,14.7983,14.7415,14.7415,329600.0
2010-07-08 13:30:00,18.15,18.2,18.15,18.16,179000.0,14.7415,14.7821,14.7415,14.7496,179000.0
2010-07-08 13:40:00,18.16,18.16,18.13,18.16,624000.0,14.7496,14.7496,14.7252,14.7496,624000.0
2010-07-08 13:50:00,18.16,18.16,18.08,18.11,626800.0,14.7496,14.7496,14.6846,14.709,626800.0
2010-07-08 14:00:00,18.11,18.13,18.07,18.07,410800.0,14.709,14.7252,14.6765,14.6765,410800.0
2010-07-08 14:10:00,18.07,18.07,17.99,18.02,750400.0,14.6765,14.6765,14.6115,14.6359,750400.0
2010-07-08 14:20:00,18.02,18.08,17.99,18.08,678800.0,14.6359,14.6846,14.6115,14.6846,678800.0
2010-07-08 14:30:00,18.08,18.09,18.04,18.06,235000.0,14.6846,14.6927,14.6521,14.6684,235000.0
2010-07-08 14:40:00,18.05,18.11,18.05,18.1,363600.0,14.6602,14.709,14.6602,14.7008,363600.0
2010-07-08 14:50:00,18.1,18.11,18.07,18.1,1071600.0,14.7008,14.709,14.6765,14.7008,1071600.0
2010-07-08 15:00:00,18.1,18.11,18.03,18.04,1120000.0,14.7008,14.709,14.644,14.6521,1120000.0
2010-07-08 15:10:00,18.04,18.09,18.02,18.09,768800.0,14.6521,14.6927,14.6359,14.6927,768800.0
2010-07-08 15:20:00,18.09,18.17,18.09,18.17,1796200.0,14.6927,14.7577,14.6927,14.7577,1796200.0
2010-07-08 15:30:00,18.17,18.25,18.16,18.24,1106800.0,14.7577,14.8227,14.7496,14.8146,1106800.0
2010-07-08 15:40:00,18.24,18.28,18.21,18.24,1053200.0,14.8146,14.847,14.7902,14.8146,1053200.0
2010-07-08 15:50:00,18.24,18.27,18.19,18.23,2217000.0,14.8146,14.8389,14.7739,14.8064,2217000.0
2010-07-09 09:30:00,18.16,18.25,18.1,18.22,1010200.0,14.7496,14.8227,14.7008,14.7983,1010200.0
2010-07-09 09:40:00,18.23,18.28,18.21,18.21,1306400.0,14.8064,14.847,14.7902,14.7902,1306400.0
2010-07-09 09:50:00,18.21,18.23,18.14,18.22,1170400.0,14.7902,14.8064,14.7333,14.7983,1170400.0
2010-07-09 10:00:00,18.22,18.33,18.22,18.24,960000.0,14.7983,14.8877,14.7983,14.8146,960000.0
2010-07-09 10:10:00,18.24,18.29,18.23,18.29,200000.0,14.8146,14.8552,14.8064,14.8552,200000.0
2010-07-09 10:20:00,18.28,18.37,18.25,18.35,611000.0,14.847,14.9201,14.8227,14.9039,611000.0
2010-07-09 10:30:00,18.35,18.43,18.33,18.39,739600.0,14.9039,14.9689,14.8877,14.9364,739600.0
2010-07-09 10:40:00,18.4,18.44,18.36,18.38,413400.0,14.9445,14.977,14.912,14.9283,413400.0
2010-07-09 10:50:00,18.38,18.39,18.31,18.33,573400.0,14.9283,14.9364,14.8714,14.8877,573400.0
2010-07-09 11:00:00,18.33,18.34,18.25,18.25,660200.0,14.8877,14.8958,14.8227,14.8227,660200.0
2010-07-09 11:10:00,18.25,18.25,18.18,18.22,806800.0,14.8227,14.8227,14.7658,14.7983,806800.0
2010-07-09 11:20:00,18.22,18.23,18.18,18.21,321400.0,14.7983,14.8064,14.7658,14.7902,321400.0
2010-07-09 11:30:00,18.22,18.28,18.22,18.28,116400.0,14.7983,14.847,14.7983,14.847,116400.0
2010-07-09 11:40:00,18.29,18.31,18.27,18.28,79200.0,14.8552,14.8714,14.8389,14.847,79200.0
2010-07-09 11:50:00,18.27,18.28,18.25,18.25,41000.0,14.8389,14.847,14.8227,14.8227,41000.0
2010-07-09 12:00:00,18.25,18.32,18.25,18.31,42600.0,14.8227,14.8795,14.8227,14.8714,42600.0
2010-07-09 12:10:00,18.31,18.31,18.27,18.31,28800.0,14.8714,14.8714,14.8389,14.8714,28800.0
2010-07-09 12:20:00,18.31,18.32,18.3,18.31,32200.0,14.8714,14.8795,14.8633,14.8714,32200.0
2010-07-09 12:30:00,18.31,18.31,18.25,18.27,48600.0,14.8714,14.8714,14.8227,14.8389,48600.0
2010-07-09 12:40:00,18.27,18.31,18.27,18.31,282800.0,14.8389,14.8714,14.8389,14.8714,282800.0
2010-07-09 12:50:00,18.31,18.34,18.31,18.32,236600.0,14.8714,14.8958,14.8714,14.8795,236600.0
2010-07-09 13:00:00,18.31,18.36,18.31,18.35,69600.0,14.8714,14.912,14.8714,14.9039,69600.0
2010-07-09 13:10:00,18.36,18.36,18.34,18.34,70800.0,14.912,14.912,14.8958,14.8958,70800.0
2010-07-09 13:20:00,18.35,18.35,18.33,18.34,75000.0,14.9039,14.9039,14.8877,14.8958,75000.0
2010-07-09 13:30:00,18.34,18.36,18.33,18.36,209000.0,14.8958,14.912,14.8877,14.912,209000.0
2010-07-09 13:40:00,18.36,18.37,18.33,18.36,97400.0,14.912,14.9201,14.8877,14.912,97400.0
2010-07-09 13:50:00,18.36,18.39,18.36,18.39,52600.0,14.912,14.9364,14.912,14.9364,52600.0
2010-07-09 14:00:00,18.38,18.4,18.37,18.37,146000.0,14.9283,14.9445,14.9201,14.9201,146000.0
2010-07-09 14:10:00,18.37,18.38,18.36,18.38,149800.0,14.9201,14.9283,14.912,14.9283,149800.0
2010-07-09 14:20:00,18.38,18.39,18.36,18.37,193800.0,14.9283,14.9364,14.912,14.9201,193800.0
2010-07-09 14:30:00,18.36,18.38,18.36,18.36,183200.0,14.912,14.9283,14.912,14.912,183200.0
2010-07-09 14:40:00,18.36,18.4,18.36,18.38,236800.0,14.912,14.9445,14.912,14.9283,236800.0
2010-07-09 14:50:00,18.38,18.45,18.38,18.44,486400.0,14.9283,14.9851,14.9283,14.977,486400.0
2010-07-09 15:00:00,18.43,18.45,18.43,18.43,226800.0,14.9689,14.9851,14.9689,14.9689,226800.0
2010-07-09 15:10:00,18.43,18.46,18.43,18.44,274800.0,14.9689,14.9932,14.9689,14.977,274800.0
2010-07-09 15:20:00,18.44,18.45,18.4,18.41,583400.0,14.977,14.9851,14.9445,14.9526,583400.0
2010-07-09 15:30:00,18.41,18.45,18.39,18.45,561800.0,14.9526,14.9851,14.9364,14.9851,561800.0
2010-07-09 15:40:00,18.45,18.46,18.44,18.46,1035200.0,14.9851,14.9932,14.977,14.9932,1035200.0
2010-07-09 15:50:00,18.46,18.47,18.43,18.45,1790600.0,14.9932,15.0014,14.9689,14.9851,1790600.0
2010-07-12 09:30:00,18.4,18.47,18.31,18.41,696200.0,14.9445,15.0014,14.8714,14.9526,696200.0
2010-07-12 09:40:00,18.41,18.55,18.41,18.52,508800.0,14.9526,15.0663,14.9526,15.042,508800.0
2010-07-12 09:50:00,18.52,18.52,18.45,18.5,434800.0,15.042,15.042,14.9851,15.0257,434800.0
2010-07-12 10:00:00,18.5,18.5,18.38,18.38,622400.0,15.0257,15.0257,14.9283,14.9283,622400.0
2010-07-12 10:10:00,18.37,18.38,18.27,18.3,2614600.0,14.9201,14.9283,14.8389,14.8633,2614600.0
2010-07-12 10:20:00,18.3,18.31,18.21,18.25,828600.0,14.8633,14.8714,14.7902,14.8227,828600.0
2010-07-12 10:30:00,18.25,18.28,18.22,18.27,663600.0,14.8227,14.847,14.7983,14.8389,663600.0
2010-07-12 10:40:00,18.27,18.29,18.18,18.23,1121400.0,14.8389,14.8552,14.7658,14.8064,1121400.0
2010-07-12 10:50:00,18.22,18.23,18.2,18.22,452200.0,14.7983,14.8064,14.7821,14.7983,452200.0
2010-07-12 11:00:00,18.22,18.22,18.14,18.14,328800.0,14.7983,14.7983,14.7333,14.7333,328800.0
2010-07-12 11:10:00,18.14,18.18,18.11,18.18,814600.0,14.7333,14.7658,14.709,14.7658,814600.0
2010-07-12 11:20:00,18.18,18.18,18.15,18.17,452200.0,14.7658,14.7658,14.7415,14.7577,452200.0
2010-07-12 11:30:00,18.17,18.19,18.16,18.17,157200.0,14.7577,14.7739,14.7496,14.7577,157200.0
2010-07-12 11:40:00,18.17,18.18,18.16,18.16,115200.0,14.7577,14.7658,14.7496,14.7496,115200.0
2010-07-12 11:50:00,18.15,18.16,18.14,18.14,611600.0,14.7415,14.7496,14.7333,14.7333,611600.0
2010-07-12 12:00:00,18.14,18.23,18.14,18.23,468400.0,14.7333,14.8064,14.7333,14.8064,468400.0
2010-07-12 12:10:00,18.23,18.25,18.2,18.21,265000.0,14.8064,14.8227,14.7821,14.7902,265000.0
2010-07-12 12:20:00,18.21,18.22,18.18,18.2,180800.0,14.7902,14.7983,14.7658,14.7821,180800.0
2010-07-12 12:30:00,18.2,18.25,18.18,18.25,229200.0,14.7821,14.8227,14.7658,14.8227,229200.0
2010-07-12 12:40:00,18.25,18.27,18.2,18.21,134600.0,14.8227,14.8389,14.7821,14.7902,134600.0
2010-07-12 12:50:00,18.2,18.25,18.17,18.17,190400.0,14.7821,14.8227,14.7577,14.7577,190400.0
2010-07-12 13:00:00,18.17,18.21,18.15,18.21,156000.0,14.7577,14.7902,14.7415,14.7902,156000.0
2010-07-12 13:10:00,18.21,18.27,18.2,18.25,104400.0,14.7902,14.8389,14.7821,14.8227,104400.0
2010-07-12 13:20:00,18.25,18.25,18.24,18.25,61800.0,14.8227,14.8227,14.8146,14.8227,61800.0
2010-07-12 13:30:00,18.25,18.3,18.25,18.29,203200.0,14.8227,14.8633,14.8227,14.8552,203200.0
2010-07-12 13:40:00,18.29,18.3,18.25,18.28,264400.0,14.8552,14.8633,14.8227,14.847,264400.0
2010-07-12 13:50:00,18.28,18.35,18.28,18.34,252200.0,14.847,14.9039,14.847,14.8958,252200.0
2010-07-12 14:00:00,18.34,18.35,18.29,18.3,229800.0,14.8958,14.9039,14.8552,14.8633,229800.0
2010-07-12 14:10:00,18.3,18.34,18.27,18.28,194400.0,14.8633,14.8958,14.8389,14.847,194400.0
2010-07-12 14:20:00,18.28,18.3,18.27,18.28,55800.0,14.847,14.8633,14.8389,14.847,55800.0
2010-07-12 14:30:00,18.28,18.29,18.24,18.29,161000.0,14.847,14.8552,14.8146,14.8552,161000.0
2010-07-12 14:40:00,18.28,18.34,18.27,18.33,343200.0,14.847,14.8958,14.8389,14.8877,343200.0
2010-07-12 14:50:00,18.33,18.34,18.28,18.3,284600.0,14.8877,14.8958,14.847,14.8633,284600.0
2010-07-12 15:00:00,18.3,18.31,18.25,18.27,174600.0,14.8633,14.8714,14.8227,14.8389,174600.0
2010-07-12 15:10:00,18.27,18.32,18.26,18.3,250000.0,14.8389,14.8795,14.8308,14.8633,250000.0
2010-07-12 15:20:00,18.3,18.33,18.29,18.31,191600.0,14.8633,14.8877,14.8552,14.8714,191600.0
2010-07-12 15:30:00,18.3,18.32,18.27,18.31,434400.0,14.8633,14.8795,14.8389,14.8714,434400.0
2010-07-12 15:40:00,18.31,18.34,18.28,18.29,352200.0,14.8714,14.8958,14.847,14.8552,352200.0
2010-07-12 15:50:00,18.29,18.32,18.27,18.29,1047600.0,14.8552,14.8795,14.8389,14.8552,1047600.0
2010-07-13 09:30:00,18.5,18.54,18.46,18.53,916600.0,15.0257,15.0582,14.9932,15.0501,916600.0
2010-07-13 09:40:00,18.53,18.56,18.41,18.42,1904000.0,15.0501,15.0745,14.9526,14.9608,1904000.0
2010-07-13 09:50:00,18.42,18.5,18.38,18.5,2247600.0,14.9608,15.0257,14.9283,15.0257,2247600.0
2010-07-13 10:00:00,18.5,18.61,18.5,18.59,1482200.0,15.0257,15.1151,15.0257,15.0988,1482200.0
2010-07-13 10:10:00,18.59,18.6,18.56,18.56,319000.0,15.0988,15.1069,15.0745,15.0745,319000.0
2010-07-13 10:20:00,18.56,18.6,18.56,18.58,825000.0,15.0745,15.1069,15.0745,15.0907,825000.0
2010-07-13 10:30:00,18.58,18.58,18.49,18.5,656000.0,15.0907,15.0907,15.0176,15.0257,656000.0
2010-07-13 10:40:00,18.5,18.51,18.47,18.49,737200.0,15.0257,15.0338,15.0014,15.0176,737200.0
2010-07-13 10:50:00,18.49,18.53,18.49,18.51,751200.0,15.0176,15.0501,15.0176,15.0338,751200.0
2010-07-13 11:00:00,18.5,18.61,18.5,18.61,497600.0,15.0257,15.1151,15.0257,15.1151,497600.0
2010-07-13 11:10:00,18.61,18.64,18.6,18.6,287600.0,15.1151,15.1394,15.1069,15.1069,287600.0
2010-07-13 11:20:00,18.59,18.61,18.57,18.61,146200.0,15.0988,15.1151,15.0826,15.1151,146200.0
2010-07-13 11:30:00,18.61,18.71,18.6,18.7,391600.0,15.1151,15.1963,15.1069,15.1882,391600.0
2010-07-13 11:40:00,18.69,18.72,18.67,18.67,352200.0,15.18,15.2044,15.1638,15.1638,352200.0
2010-07-13 11:50:00,18.67,18.69,18.64,18.66,200000.0,15.1638,15.18,15.1394,15.1557,200000.0
2010-07-13 12:00:00,18.65,18.68,18.64,18.66,269200.0,15.1476,15.1719,15.1394,15.1557,269200.0
2010-07-13 12:10:00,18.67,18.68,18.66,18.67,185400.0,15.1638,15.1719,15.1557,15.1638,185400.0
2010-07-13 12:20:00,18.67,18.71,18.65,18.71,269600.0,15.1638,15.1963,15.1476,15.1963,269600.0
2010-07-13 12:30:00,18.71,18.72,18.7,18.7,141600.0,15.1963,15.2044,15.1882,15.1882,141600.0
2010-07-13 12:40:00,18.7,18.7,18.64,18.65,220800.0,15.1882,15.1882,15.1394,15.1476,220800.0
2010-07-13 12:50:00,18.66,18.68,18.6,18.61,223200.0,15.1557,15.1719,15.1069,15.1151,223200.0
2010-07-13 13:00:00,18.61,18.64,18.61,18.64,226600.0,15.1151,15.1394,15.1151,15.1394,226600.0
2010-07-13 13:10:00,18.64,18.64,18.53,18.54,846000.0,15.1394,15.1394,15.0501,15.0582,846000.0
2010-07-13 13:20:00,18.55,18.58,18.54,18.57,136800.0,15.0663,15.0907,15.0582,15.0826,136800.0
2010-07-13 13:30:00,18.57,18.6,18.56,18.6,183800.0,15.0826,15.1069,15.0745,15.1069,183800.0
2010-07-13 13:40:00,18.6,18.61,18.58,18.58,174600.0,15.1069,15.1151,15.0907,15.0907,174600.0
2010-07-13 13:50:00,18.59,18.59,18.55,18.57,158200.0,15.0988,15.0988,15.0663,15.0826,158200.0
2010-07-13 14:00:00,18.57,18.63,18.57,18.62,205200.0,15.0826,15.1313,15.0826,15.1232,205200.0
2010-07-13 14:10:00,18.61,18.67,18.61,18.67,174200.0,15.1151,15.1638,15.1151,15.1638,174200.0
2010-07-13 14:20:00,18.66,18.67,18.62,18.63,344600.0,15.1557,15.1638,15.1232,15.1313,344600.0
2010-07-13 14:30:00,18.63,18.68,18.63,18.67,315000.0,15.1313,15.1719,15.1313,15.1638,315000.0
2010-07-13 14:40:00,18.67,18.68,18.65,18.67,190200.0,15.1638,15.1719,15.1476,15.1638,190200.0
2010-07-13 14:50:00,18.68,18.68,18.65,18.67,302000.0,15.1719,15.1719,15.1476,15.1638,302000.0
2010-07-13 15:00:00,18.67,18.74,18.67,18.73,618600.0,15.1638,15.2207,15.1638,15.2125,618600.0
2010-07-13 15:10:00,18.73,18.77,18.73,18.75,670400.0,15.2125,15.245,15.2125,15.2288,670400.0
2010-07-13 15:20:00,18.75,18.8,18.74,18.8,839400.0,15.2288,15.2694,15.2207,15.2694,839400.0
2010-07-13 15:30:00,18.8,18.81,18.78,18.81,898800.0,15.2694,15.2775,15.2531,15.2775,898800.0
2010-07-13 15:40:00,18.81,18.83,18.81,18.81,1300800.0,15.2775,15.2938,15.2775,15.2775,1300800.0
2010-07-13 15:50:00,18.81,18.82,18.74,18.75,1670000.0,15.2775,15.2856,15.2207,15.2288,1670000.0
2010-07-14 09:30:00,18.7,18.7,18.48,18.52,830800.0,15.1882,15.1882,15.0095,15.042,830800.0
2010-07-14 09:40:00,18.52,18.61,18.45,18.59,989000.0,15.042,15.1151,14.9851,15.0988,989000.0
2010-07-14 09:50:00,18.58,18.59,18.49,18.51,304800.0,15.0907,15.0988,15.0176,15.0338,304800.0
2010-07-14 10:00:00,18.51,18.59,18.44,18.59,955000.0,15.0338,15.0988,14.977,15.0988,955000.0
2010-07-14 10:10:00,18.59,18.59,18.51,18.55,659800.0,15.0988,15.0988,15.0338,15.0663,659800.0
2010-07-14 10:20:00,18.55,18.68,18.55,18.61,977400.0,15.0663,15.1719,15.0663,15.1151,977400.0
2010-07-14 10:30:00,18.61,18.64,18.59,18.6,317000.0,15.1151,15.1394,15.0988,15.1069,317000.0
2010-07-14 10:40:00,18.59,18.67,18.59,18.65,322800.0,15.0988,15.1638,15.0988,15.1476,322800.0
2010-07-14 10:50:00,18.65,18.66,18.6,18.65,144200.0,15.1476,15.1557,15.1069,15.1476,144200.0
2010-07-14 11:00:00,18.65,18.69,18.62,18.67,605000.0,15.1476,15.18,15.1232,15.1638,605000.0
2010-07-14 11:10:00,18.67,18.7,18.64,18.7,518200.0,15.1638,15.1882,15.1394,15.1882,518200.0
2010-07-14 11:20:00,18.7,18.71,18.67,18.69,519800.0,15.1882,15.1963,15.1638,15.18,519800.0
2010-07-14 11:30:00,18.68,18.73,18.68,18.72,390600.0,15.1719,15.2125,15.1719,15.2044,390600.0
2010-07-14 11:40:00,18.72,18.79,18.71,18.78,412400.0,15.2044,15.2613,15.1963,15.2531,412400.0
2010-07-14 11:50:00,18.77,18.8,18.75,18.75,247000.0,15.245,15.2694,15.2288,15.2288,247000.0
2010-07-14 12:00:00,18.75,18.75,18.73,18.73,295800.0,15.2288,15.2288,15.2125,15.2125,295800.0
2010-07-14 12:10:00,18.73,18.75,18.71,18.75,162400.0,15.2125,15.2288,15.1963,15.2288,162400.0
2010-07-14 12:20:00,18.75,18.77,18.74,18.77,85800.0,15.2288,15.245,15.2207,15.245,85800.0
2010-07-14 12:30:00,18.77,18.78,18.76,18.77,59000.0,15.245,15.2531,15.2369,15.245,59000.0
2010-07-14 12:40:00,18.77,18.78,18.75,18.75,97400.0,15.245,15.2531,15.2288,15.2288,97400.0
2010-07-14 12:50:00,18.75,18.75,18.73,18.75,130200.0,15.2288,15.2288,15.2125,15.2288,130200.0
2010-07-14 13:00:00,18.75,18.75,18.69,18.7,640400.0,15.2288,15.2288,15.18,15.1882,640400.0
2010-07-14 13:10:00,18.7,18.73,18.69,18.73,81600.0,15.1882,15.2125,15.18,15.2125,81600.0
2010-07-14 13:20:00,18.73,18.75,18.73,18.75,339200.0,15.2125,15.2288,15.2125,15.2288,339200.0
2010-07-14 13:30:00,18.75,18.75,18.72,18.72,221400.0,15.2288,15.2288,15.2044,15.2044,221400.0
2010-07-14 13:40:00,18.72,18.72,18.67,18.68,523000.0,15.2044,15.2044,15.1638,15.1719,523000.0
2010-07-14 13:50:00,18.67,18.67,18.59,18.63,545000.0,15.1638,15.1638,15.0988,15.1313,545000.0
2010-07-14 14:00:00,18.62,18.63,18.55,18.6,333400.0,15.1232,15.1313,15.0663,15.1069,333400.0
2010-07-14 14:10:00,18.59,18.61,18.56,18.59,216400.0,15.0988,15.1151,15.0745,15.0988,216400.0
2010-07-14 14:20:00,18.58,18.6,18.53,18.55,625000.0,15.0907,15.1069,15.0501,15.0663,625000.0
2010-07-14 14:30:00,18.55,18.61,18.54,18.6,1257400.0,15.0663,15.1151,15.0582,15.1069,1257400.0
2010-07-14 14:40:00,18.6,18.63,18.58,18.61,314800.0,15.1069,15.1313,15.0907,15.1151,314800.0
2010-07-14 14:50:00,18.61,18.65,18.61,18.65,756200.0,15.1151,15.1476,15.1151,15.1476,756200.0
2010-07-14 15:00:00,18.65,18.69,18.61,18.62,356800.0,15.1476,15.18,15.1151,15.1232,356800.0
2010-07-14 15:10:00,18.62,18.67,18.59,18.65,792600.0,15.1232,15.1638,15.0988,15.1476,792600.0
2010-07-14 15:20:00,18.65,18.7,18.64,18.66,202200.0,15.1476,15.1882,15.1394,15.1557,202200.0
2010-07-14 15:30:00,18.66,18.68,18.63,18.63,214000.0,15.1557,15.1719,15.1313,15.1313,214000.0
2010-07-14 15:40:00,18.63,18.67,18.59,18.67,679000.0,15.1313,15.1638,15.0988,15.1638,679000.0
2010-07-14 15:50:00,18.67,18.7,18.63,18.69,1486400.0,15.1638,15.1882,15.1313,15.18,1486400.0
2010-07-15 09:30:00,18.7,18.73,18.67,18.67,151600.0,15.1882,15.2125,15.1638,15.1638,151600.0
2010-07-15 09:40:00,18.67,18.68,18.61,18.64,446000.0,15.1638,15.1719,15.1151,15.1394,446000.0
2010-07-15 09:50:00,18.64,18.7,18.63,18.67,789000.0,15.1394,15.1882,15.1313,15.1638,789000.0
2010-07-15 10:00:00,18.67,18.67,18.48,18.49,1462600.0,15.1638,15.1638,15.0095,15.0176,1462600.0
2010-07-15 10:10:00,18.49,18.49,18.4,18.44,1021800.0,15.0176,15.0176,14.9445,14.977,1021800.0
2010-07-15 10:20:00,18.44,18.5,18.42,18.5,739800.0,14.977,15.0257,14.9608,15.0257,739800.0
2010-07-15 10:30:00,18.5,18.53,18.48,18.53,380600.0,15.0257,15.0501,15.0095,15.0501,380600.0
2010-07-15 10:40:00,18.53,18.55,18.48,18.55,567200.0,15.0501,15.0663,15.0095,15.0663,567200.0
2010-07-15 10:50:00,18.54,18.57,18.53,18.56,216600.0,15.0582,15.0826,15.0501,15.0745,216600.0
2010-07-15 11:00:00,18.56,18.59,18.49,18.51,562200.0,15.0745,15.0988,15.0176,15.0338,562200.0
2010-07-15 11:10:00,18.51,18.57,18.5,18.55,99800.0,15.0338,15.0826,15.0257,15.0663,99800.0
2010-07-15 11:20:00,18.55,18.61,18.55,18.6,426200.0,15.0663,15.1151,15.0663,15.1069,426200.0
2010-07-15 11:30:00,18.6,18.62,18.56,18.62,228600.0,15.1069,15.1232,15.0745,15.1232,228600.0
2010-07-15 11:40:00,18.62,18.64,18.58,18.59,340400.0,15.1232,15.1394,15.0907,15.0988,340400.0
2010-07-15 11:50:00,18.59,18.59,18.54,18.55,273800.0,15.0988,15.0988,15.0582,15.0663,273800.0
2010-07-15 12:00:00,18.54,18.55,18.49,18.52,712600.0,15.0582,15.0663,15.0176,15.042,712600.0
2010-07-15 12:10:00,18.52,18.58,18.51,18.55,393000.0,15.042,15.0907,15.0338,15.0663,393000.0
2010-07-15 12:20:00,18.55,18.55,18.5,18.53,337800.0,15.0663,15.0663,15.0257,15.0501,337800.0
2010-07-15 12:30:00,18.53,18.54,18.52,18.53,356000.0,15.0501,15.0582,15.042,15.0501,356000.0
2010-07-15 12:40:00,18.53,18.55,18.51,18.54,134600.0,15.0501,15.0663,15.0338,15.0582,134600.0
2010-07-15 12:50:00,18.54,18.58,18.53,18.55,365800.0,15.0582,15.0907,15.0501,15.0663,365800.0
2010-07-15 13:00:00,18.55,18.64,18.55,18.64,803800.0,15.0663,15.1394,15.0663,15.1394,803800.0
2010-07-15 13:10:00,18.64,18.71,18.62,18.7,1516400.0,15.1394,15.1963,15.1232,15.1882,1516400.0
2010-07-15 13:20:00,18.7,18.74,18.68,18.7,500200.0,15.1882,15.2207,15.1719,15.1882,500200.0
2010-07-15 13:30:00,18.7,18.73,18.67,18.7,281000.0,15.1882,15.2125,15.1638,15.1882,281000.0
2010-07-15 13:40:00,18.69,18.72,18.67,18.71,398000.0,15.18,15.2044,15.1638,15.1963,398000.0
2010-07-15 13:50:00,18.71,18.74,18.68,18.71,683200.0,15.1963,15.2207,15.1719,15.1963,683200.0
2010-07-15 14:00:00,18.71,18.74,18.65,18.66,631200.0,15.1963,15.2207,15.1476,15.1557,631200.0
2010-07-15 14:10:00,18.66,18.74,18.63,18.74,1615200.0,15.1557,15.2207,15.1313,15.2207,1615200.0
2010-07-15 14:20:00,18.74,18.78,18.7,18.78,513400.0,15.2207,15.2531,15.1882,15.2531,513400.0
2010-07-15 14:30:00,18.78,18.81,18.74,18.77,780000.0,15.2531,15.2775,15.2207,15.245,780000.0
2010-07-15 14:40:00,18.78,18.79,18.75,18.79,342800.0,15.2531,15.2613,15.2288,15.2613,342800.0
2010-07-15 14:50:00,18.78,18.79,18.75,18.75,1212000.0,15.2531,15.2613,15.2288,15.2288,1212000.0
2010-07-15 15:00:00,18.75,18.77,18.66,18.66,994800.0,15.2288,15.245,15.1557,15.1557,994800.0
2010-07-15 15:10:00,18.66,18.68,18.61,18.66,808400.0,15.1557,15.1719,15.1151,15.1557,808400.0
2010-07-15 15:20:00,18.66,18.71,18.63,18.7,515200.0,15.1557,15.1963,15.1313,15.1882,515200.0
2010-07-15 15:30:00,18.7,18.78,18.68,18.75,1508200.0,15.1882,15.2531,15.1719,15.2288,1508200.0
2010-07-15 15:40:00,18.75,18.86,18.74,18.81,1580800.0,15.2288,15.3181,15.2207,15.2775,1580800.0
2010-07-15 15:50:00,18.81,18.84,18.78,18.79,1877200.0,15.2775,15.3019,15.2531,15.2613,1877200.0
2010-07-16 09:30:00,18.7,18.7,18.6,18.61,740600.0,15.1882,15.1882,15.1069,15.1151,740600.0
2010-07-16 09:40:00,18.61,18.63,18.5,18.52,752800.0,15.1151,15.1313,15.0257,15.042,752800.0
2010-07-16 09:50:00,18.53,18.57,18.39,18.43,1113800.0,15.0501,15.0826,14.9364,14.9689,1113800.0
2010-07-16 10:00:00,18.43,18.44,18.33,18.34,769000.0,14.9689,14.977,14.8877,14.8958,769000.0
2010-07-16 10:10:00,18.34,18.43,18.34,18.41,993600.0,14.8958,14.9689,14.8958,14.9526,993600.0
2010-07-16 10:20:00,18.42,18.43,18.39,18.42,322200.0,14.9608,14.9689,14.9364,14.9608,322200.0
2010-07-16 10:30:00,18.43,18.43,18.38,18.4,445600.0,14.9689,14.9689,14.9283,14.9445,445600.0
2010-07-16 10:40:00,18.4,18.45,18.39,18.41,424000.0,14.9445,14.9851,14.9364,14.9526,424000.0
2010-07-16 10:50:00,18.41,18.46,18.4,18.45,212800.0,14.9526,14.9932,14.9445,14.9851,212800.0
2010-07-16 11:00:00,18.45,18.46,18.41,18.42,285000.0,14.9851,14.9932,14.9526,14.9608,285000.0
2010-07-16 11:10:00,18.42,18.43,18.38,18.38,446400.0,14.9608,14.9689,14.9283,14.9283,446400.0
2010-07-16 11:20:00,18.38,18.38,18.33,18.37,404400.0,14.9283,14.9283,14.8877,14.9201,404400.0
2010-07-16 11:30:00,18.37,18.38,18.32,18.35,472600.0,14.9201,14.9283,14.8795,14.9039,472600.0
2010-07-16 11:40:00,18.34,18.38,18.33,18.34,429400.0,14.8958,14.9283,14.8877,14.8958,429400.0
2010-07-16 11:50:00,18.35,18.36,18.25,18.27,753400.0,14.9039,14.912,14.8227,14.8389,753400.0
2010-07-16 12:00:00,18.25,18.29,18.25,18.28,330200.0,14.8227,14.8552,14.8227,14.847,330200.0
2010-07-16 12:10:00,18.28,18.31,18.22,18.22,477200.0,14.847,14.8714,14.7983,14.7983,477200.0
2010-07-16 12:20:00,18.22,18.25,18.21,18.24,550800.0,14.7983,14.8227,14.7902,14.8146,550800.0
2010-07-16 12:30:00,18.24,18.25,18.21,18.23,207800.0,14.8146,14.8227,14.7902,14.8064,207800.0
2010-07-16 12:40:00,18.23,18.25,18.21,18.24,226200.0,14.8064,14.8227,14.7902,14.8146,226200.0
2010-07-16 12:50:00,18.24,18.25,18.2,18.21,190600.0,14.8146,14.8227,14.7821,14.7902,190600.0
2010-07-16 13:00:00,18.21,18.22,18.19,18.21,358200.0,14.7902,14.7983,14.7739,14.7902,358200.0
2010-07-16 13:10:00,18.2,18.25,18.2,18.23,201000.0,14.7821,14.8227,14.7821,14.8064,201000.0
2010-07-16 13:20:00,18.23,18.24,18.2,18.21,186200.0,14.8064,14.8146,14.7821,14.7902,186200.0
2010-07-16 13:30:00,18.21,18.28,18.21,18.25,455600.0,14.7902,14.847,14.7902,14.8227,455600.0
2010-07-16 13:40:00,18.25,18.25,18.18,18.23,553800.0,14.8227,14.8227,14.7658,14.8064,553800.0
2010-07-16 13:50:00,18.23,18.23,18.18,18.21,471400.0,14.8064,14.8064,14.7658,14.7902,471400.0
2010-07-16 14:00:00,18.2,18.24,18.19,18.23,501800.0,14.7821,14.8146,14.7739,14.8064,501800.0
2010-07-16 14:10:00,18.23,18.25,18.18,18.18,462000.0,14.8064,14.8227,14.7658,14.7658,462000.0
2010-07-16 14:20:00,18.18,18.23,18.18,18.21,237400.0,14.7658,14.8064,14.7658,14.7902,237400.0
2010-07-16 14:30:00,18.21,18.24,18.18,18.21,370400.0,14.7902,14.8146,14.7658,14.7902,370400.0
2010-07-16 14:40:00,18.21,18.23,18.18,18.21,343400.0,14.7902,14.8064,14.7658,14.7902,343400.0
2010-07-16 14:50:00,18.21,18.21,18.18,18.19,595600.0,14.7902,14.7902,14.7658,14.7739,595600.0
2010-07-16 15:00:00,18.2,18.23,18.18,18.19,806200.0,14.7821,14.8064,14.7658,14.7739,806200.0
2010-07-16 15:10:00,18.18,18.2,18.16,18.17,616400.0,14.7658,14.7821,14.7496,14.7577,616400.0
2010-07-16 15:20:00,18.17,18.17,18.09,18.12,1961400.0,14.7577,14.7577,14.6927,14.7171,1961400.0
2010-07-16 15:30:00,18.12,18.18,18.11,18.13,1696600.0,14.7171,14.7658,14.709,14.7252,1696600.0
2010-07-16 15:40:00,18.14,18.17,18.1,18.11,1552200.0,14.7333,14.7577,14.7008,14.709,1552200.0
2010-07-16 15:50:00,18.11,18.18,18.11,18.15,4732200.0,14.709,14.7658,14.709,14.7415,4732200.0
2010-07-19 09:30:00,18.1,18.25,18.1,18.18,466200.0,14.7008,14.8227,14.7008,14.7658,466200.0
2010-07-19 09:40:00,18.18,18.27,18.15,18.22,943400.0,14.7658,14.8389,14.7415,14.7983,943400.0
2010-07-19 09:50:00,18.21,18.28,18.2,18.21,557800.0,14.7902,14.847,14.7821,14.7902,557800.0
2010-07-19 10:00:00,18.21,18.23,18.15,18.16,417000.0,14.7902,14.8064,14.7415,14.7496,417000.0
2010-07-19 10:10:00,18.15,18.16,18.1,18.11,855200.0,14.7415,14.7496,14.7008,14.709,855200.0
2010-07-19 10:20:00,18.11,18.11,18.0,18.02,919800.0,14.709,14.709,14.6196,14.6359,919800.0
2010-07-19 10:30:00,18.02,18.09,18.01,18.04,553600.0,14.6359,14.6927,14.6277,14.6521,553600.0
2010-07-19 10:40:00,18.04,18.07,18.0,18.0,715600.0,14.6521,14.6765,14.6196,14.6196,715600.0
2010-07-19 10:50:00,18.0,18.09,17.96,18.08,600400.0,14.6196,14.6927,14.5871,14.6846,600400.0
2010-07-19 11:00:00,18.08,18.15,18.06,18.13,509800.0,14.6846,14.7415,14.6684,14.7252,509800.0
2010-07-19 11:10:00,18.13,18.16,18.11,18.15,282600.0,14.7252,14.7496,14.709,14.7415,282600.0
2010-07-19 11:20:00,18.15,18.17,18.13,18.14,161200.0,14.7415,14.7577,14.7252,14.7333,161200.0
2010-07-19 11:30:00,18.14,18.15,18.11,18.11,238400.0,14.7333,14.7415,14.709,14.709,238400.0
2010-07-19 11:40:00,18.11,18.13,18.1,18.13,149400.0,14.709,14.7252,14.7008,14.7252,149400.0
2010-07-19 11:50:00,18.13,18.2,18.13,18.17,194800.0,14.7252,14.7821,14.7252,14.7577,194800.0
2010-07-19 12:00:00,18.17,18.18,18.1,18.13,176400.0,14.7577,14.7658,14.7008,14.7252,176400.0
2010-07-19 12:10:00,18.12,18.13,18.08,18.13,148600.0,14.7171,14.7252,14.6846,14.7252,148600.0
2010-07-19 12:20:00,18.13,18.16,18.12,18.16,168400.0,14.7252,14.7496,14.7171,14.7496,168400.0
2010-07-19 12:30:00,18.16,18.22,18.14,18.22,653000.0,14.7496,14.7983,14.7333,14.7983,653000.0
2010-07-19 12:40:00,18.22,18.24,18.21,18.24,445600.0,14.7983,14.8146,14.7902,14.8146,445600.0
2010-07-19 12:50:00,18.24,18.27,18.18,18.19,158800.0,14.8146,14.8389,14.7658,14.7739,158800.0
2010-07-19 13:00:00,18.19,18.21,18.15,18.17,231400.0,14.7739,14.7902,14.7415,14.7577,231400.0
2010-07-19 13:10:00,18.17,18.17,18.11,18.11,67000.0,14.7577,14.7577,14.709,14.709,67000.0
2010-07-19 13:20:00,18.11,18.14,18.1,18.11,83600.0,14.709,14.7333,14.7008,14.709,83600.0
2010-07-19 13:30:00,18.11,18.15,18.09,18.09,136800.0,14.709,14.7415,14.6927,14.6927,136800.0
2010-07-19 13:40:00,18.09,18.1,18.06,18.08,100000.0,14.6927,14.7008,14.6684,14.6846,100000.0
2010-07-19 13:50:00,18.08,18.09,18.06,18.08,122200.0,14.6846,14.6927,14.6684,14.6846,122200.0
2010-07-19 14:00:00,18.08,18.11,18.08,18.1,181200.0,14.6846,14.709,14.6846,14.7008,181200.0
2010-07-19 14:10:00,18.11,18.15,18.11,18.15,230600.0,14.709,14.7415,14.709,14.7415,230600.0
2010-07-19 14:20:00,18.15,18.15,18.11,18.11,285600.0,14.7415,14.7415,14.709,14.709,285600.0
2010-07-19 14:30:00,18.11,18.18,18.11,18.15,1074400.0,14.709,14.7658,14.709,14.7415,1074400.0
2010-07-19 14:40:00,18.16,18.21,18.15,18.21,416000.0,14.7496,14.7902,14.7415,14.7902,416000.0
2010-07-19 14:50:00,18.21,18.23,18.18,18.18,567800.0,14.7902,14.8064,14.7658,14.7658,567800.0
2010-07-19 15:00:00,18.18,18.25,18.17,18.25,830200.0,14.7658,14.8227,14.7577,14.8227,830200.0
2010-07-19 15:10:00,18.25,18.27,18.24,18.24,678000.0,14.8227,14.8389,14.8146,14.8146,678000.0
2010-07-19 15:20:00,18.24,18.24,18.14,18.16,676800.0,14.8146,14.8146,14.7333,14.7496,676800.0
2010-07-19 15:30:00,18.16,18.18,18.12,18.14,659400.0,14.7496,14.7658,14.7171,14.7333,659400.0
2010-07-19 15:40:00,18.14,18.2,18.13,18.18,729800.0,14.7333,14.7821,14.7252,14.7658,729800.0
2010-07-19 15:50:00,18.18,18.21,18.16,18.21,1038000.0,14.7658,14.7902,14.7496,14.7902,1038000.0
2010-07-20 09:30:00,17.95,18.03,17.89,17.93,1166800.0,14.579,14.644,14.5303,14.5628,1166800.0
2010-07-20 09:40:00,17.94,18.11,17.9,18.06,1485000.0,14.5709,14.709,14.5384,14.6684,1485000.0
2010-07-20 09:50:00,18.06,18.22,18.05,18.18,1759000.0,14.6684,14.7983,14.6602,14.7658,1759000.0
2010-07-20 10:00:00,18.18,18.18,18.03,18.05,1171000.0,14.7658,14.7658,14.644,14.6602,1171000.0
2010-07-20 10:10:00,18.06,18.14,18.03,18.13,634800.0,14.6684,14.7333,14.644,14.7252,634800.0
2010-07-20 10:20:00,18.13,18.18,18.11,18.14,708600.0,14.7252,14.7658,14.709,14.7333,708600.0
2010-07-20 10:30:00,18.14,18.19,18.09,18.16,633000.0,14.7333,14.7739,14.6927,14.7496,633000.0
2010-07-20 10:40:00,18.16,18.21,18.15,18.2,520400.0,14.7496,14.7902,14.7415,14.7821,520400.0
2010-07-20 10:50:00,18.19,18.2,18.14,18.18,562200.0,14.7739,14.7821,14.7333,14.7658,562200.0
2010-07-20 11:00:00,18.18,18.23,18.17,18.23,154600.0,14.7658,14.8064,14.7577,14.8064,154600.0
2010-07-20 11:10:00,18.23,18.29,18.22,18.29,306000.0,14.8064,14.8552,14.7983,14.8552,306000.0
2010-07-20 11:20:00,18.29,18.29,18.25,18.28,259200.0,14.8552,14.8552,14.8227,14.847,259200.0
2010-07-20 11:30:00,18.28,18.3,18.24,18.24,285600.0,14.847,14.8633,14.8146,14.8146,285600.0
2010-07-20 11:40:00,18.23,18.25,18.2,18.25,292000.0,14.8064,14.8227,14.7821,14.8227,292000.0
2010-07-20 11:50:00,18.25,18.26,18.2,18.21,261800.0,14.8227,14.8308,14.7821,14.7902,261800.0
2010-07-20 12:00:00,18.21,18.24,18.18,18.22,101000.0,14.7902,14.8146,14.7658,14.7983,101000.0
2010-07-20 12:10:00,18.21,18.22,18.15,18.17,124400.0,14.7902,14.7983,14.7415,14.7577,124400.0
2010-07-20 12:20:00,18.17,18.18,18.16,18.18,67800.0,14.7577,14.7658,14.7496,14.7658,67800.0
2010-07-20 12:30:00,18.18,18.2,18.18,18.18,75400.0,14.7658,14.7821,14.7658,14.7658,75400.0
2010-07-20 12:40:00,18.18,18.23,18.17,18.22,55400.0,14.7658,14.8064,14.7577,14.7983,55400.0
2010-07-20 12:50:00,18.22,18.22,18.19,18.21,49200.0,14.7983,14.7983,14.7739,14.7902,49200.0
2010-07-20 13:00:00,18.22,18.25,18.22,18.24,174200.0,14.7983,14.8227,14.7983,14.8146,174200.0
2010-07-20 13:10:00,18.24,18.25,18.2,18.25,79200.0,14.8146,14.8227,14.7821,14.8227,79200.0
2010-07-20 13:20:00,18.25,18.27,18.24,18.27,125800.0,14.8227,14.8389,14.8146,14.8389,125800.0
2010-07-20 13:30:00,18.27,18.39,18.26,18.39,688600.0,14.8389,14.9364,14.8308,14.9364,688600.0
2010-07-20 13:40:00,18.39,18.43,18.38,18.42,995000.0,14.9364,14.9689,14.9283,14.9608,995000.0
2010-07-20 13:50:00,18.43,18.51,18.42,18.5,1061200.0,14.9689,15.0338,14.9608,15.0257,1061200.0
2010-07-20 14:00:00,18.5,18.5,18.42,18.43,463600.0,15.0257,15.0257,14.9608,14.9689,463600.0
2010-07-20 14:10:00,18.43,18.45,18.41,18.41,306600.0,14.9689,14.9851,14.9526,14.9526,306600.0
2010-07-20 14:20:00,18.42,18.42,18.35,18.41,468800.0,14.9608,14.9608,14.9039,14.9526,468800.0
2010-07-20 14:30:00,18.4,18.45,18.4,18.41,504600.0,14.9445,14.9851,14.9445,14.9526,504600.0
2010-07-20 14:40:00,18.41,18.43,18.38,18.43,294200.0,14.9526,14.9689,14.9283,14.9689,294200.0
2010-07-20 14:50:00,18.43,18.47,18.42,18.43,222000.0,14.9689,15.0014,14.9608,14.9689,222000.0
2010-07-20 15:00:00,18.43,18.46,18.4,18.45,2140400.0,14.9689,14.9932,14.9445,14.9851,2140400.0
2010-07-20 15:10:00,18.45,18.53,18.44,18.5,508400.0,14.9851,15.0501,14.977,15.0257,508400.0
2010-07-20 15:20:00,18.5,18.58,18.48,18.58,1151400.0,15.0257,15.0907,15.0095,15.0907,1151400.0
2010-07-20 15:30:00,18.58,18.65,18.57,18.57,1205000.0,15.0907,15.1476,15.0826,15.0826,1205000.0
2010-07-20 15:40:00,18.57,18.65,18.56,18.65,1144000.0,15.0826,15.1476,15.0745,15.1476,1144000.0
2010-07-20 15:50:00,18.65,18.67,18.6,18.65,2259200.0,15.1476,15.1638,15.1069,15.1476,2259200.0
2010-07-21 09:30:00,18.77,18.77,18.54,18.56,1017200.0,15.245,15.245,15.0582,15.0745,1017200.0
2010-07-21 09:40:00,18.56,18.6,18.46,18.5,1163800.0,15.0745,15.1069,14.9932,15.0257,1163800.0
2010-07-21 09:50:00,18.5,18.52,18.44,18.5,618200.0,15.0257,15.042,14.977,15.0257,618200.0
2010-07-21 10:00:00,18.5,18.5,18.38,18.43,481600.0,15.0257,15.0257,14.9283,14.9689,481600.0
2010-07-21 10:10:00,18.43,18.54,18.43,18.51,247800.0,14.9689,15.0582,14.9689,15.0338,247800.0
2010-07-21 10:20:00,18.51,18.57,18.5,18.56,151800.0,15.0338,15.0826,15.0257,15.0745,151800.0
2010-07-21 10:30:00,18.56,18.56,18.49,18.49,119400.0,15.0745,15.0745,15.0176,15.0176,119400.0
2010-07-21 10:40:00,18.49,18.55,18.48,18.55,152400.0,15.0176,15.0663,15.0095,15.0663,152400.0
2010-07-21 10:50:00,18.55,18.59,18.52,18.53,208400.0,15.0663,15.0988,15.042,15.0501,208400.0
2010-07-21 11:00:00,18.53,18.53,18.44,18.45,225200.0,15.0501,15.0501,14.977,14.9851,225200.0
2010-07-21 11:10:00,18.45,18.46,18.42,18.43,629200.0,14.9851,14.9932,14.9608,14.9689,629200.0
2010-07-21 11:20:00,18.43,18.46,18.43,18.44,144400.0,14.9689,14.9932,14.9689,14.977,144400.0
2010-07-21 11:30:00,18.43,18.48,18.4,18.48,413400.0,14.9689,15.0095,14.9445,15.0095,413400.0
2010-07-21 11:40:00,18.47,18.49,18.41,18.41,173400.0,15.0014,15.0176,14.9526,14.9526,173400.0
2010-07-21 11:50:00,18.41,18.49,18.39,18.49,115800.0,14.9526,15.0176,14.9364,15.0176,115800.0
2010-07-21 12:00:00,18.48,18.53,18.48,18.5,144200.0,15.0095,15.0501,15.0095,15.0257,144200.0
2010-07-21 12:10:00,18.5,18.57,18.49,18.52,107600.0,15.0257,15.0826,15.0176,15.042,107600.0
2010-07-21 12:20:00,18.52,18.58,18.52,18.57,128200.0,15.042,15.0907,15.042,15.0826,128200.0
2010-07-21 12:30:00,18.57,18.63,18.57,18.62,262800.0,15.0826,15.1313,15.0826,15.1232,262800.0
2010-07-21 12:40:00,18.63,18.64,18.6,18.61,276800.0,15.1313,15.1394,15.1069,15.1151,276800.0
2010-07-21 12:50:00,18.61,18.61,18.52,18.54,173200.0,15.1151,15.1151,15.042,15.0582,173200.0
2010-07-21 13:00:00,18.54,18.6,18.54,18.6,58200.0,15.0582,15.1069,15.0582,15.1069,58200.0
2010-07-21 13:10:00,18.59,18.6,18.57,18.58,62600.0,15.0988,15.1069,15.0826,15.0907,62600.0
2010-07-21 13:20:00,18.58,18.59,18.54,18.58,108800.0,15.0907,15.0988,15.0582,15.0907,108800.0
2010-07-21 13:30:00,18.58,18.62,18.58,18.61,80200.0,15.0907,15.1232,15.0907,15.1151,80200.0
2010-07-21 13:40:00,18.6,18.61,18.57,18.6,125800.0,15.1069,15.1151,15.0826,15.1069,125800.0
2010-07-21 13:50:00,18.6,18.65,18.59,18.59,187800.0,15.1069,15.1476,15.0988,15.0988,187800.0
2010-07-21 14:00:00,18.59,18.6,18.5,18.5,451000.0,15.0988,15.1069,15.0257,15.0257,451000.0
2010-07-21 14:10:00,18.48,18.49,18.33,18.38,534000.0,15.0095,15.0176,14.8877,14.9283,534000.0
2010-07-21 14:20:00,18.38,18.43,18.34,18.38,578200.0,14.9283,14.9689,14.8958,14.9283,578200.0
2010-07-21 14:30:00,18.38,18.38,18.3,18.36,387000.0,14.9283,14.9283,14.8633,14.912,387000.0
2010-07-21 14:40:00,18.36,18.41,18.35,18.38,926400.0,14.912,14.9526,14.9039,14.9283,926400.0
2010-07-21 14:50:00,18.37,18.4,18.24,18.25,1156200.0,14.9201,14.9445,14.8146,14.8227,1156200.0
2010-07-21 15:00:00,18.25,18.35,18.23,18.34,927600.0,14.8227,14.9039,14.8064,14.8958,927600.0
2010-07-21 15:10:00,18.34,18.42,18.3,18.3,873200.0,14.8958,14.9608,14.8633,14.8633,873200.0
2010-07-21 15:20:00,18.3,18.37,18.28,18.29,383200.0,14.8633,14.9201,14.847,14.8552,383200.0
2010-07-21 15:30:00,18.29,18.36,18.29,18.32,477600.0,14.8552,14.912,14.8552,14.8795,477600.0
2010-07-21 15:40:00,18.31,18.34,18.27,18.31,822000.0,14.8714,14.8958,14.8389,14.8714,822000.0
2010-07-21 15:50:00,18.32,18.35,18.28,18.31,1495400.0,14.8795,14.9039,14.847,14.8714,1495400.0
2010-07-22 09:30:00,18.5,18.75,18.5,18.62,1670400.0,15.0257,15.2288,15.0257,15.1232,1670400.0
2010-07-22 09:40:00,18.63,18.69,18.59,18.61,944800.0,15.1313,15.18,15.0988,15.1151,944800.0
2010-07-22 09:50:00,18.61,18.68,18.61,18.67,1175000.0,15.1151,15.1719,15.1151,15.1638,1175000.0
2010-07-22 10:00:00,18.68,18.84,18.68,18.8,2314800.0,15.1719,15.3019,15.1719,15.2694,2314800.0
2010-07-22 10:10:00,18.81,18.85,18.8,18.82,707200.0,15.2775,15.31,15.2694,15.2856,707200.0
2010-07-22 10:20:00,18.82,18.85,18.8,18.82,708800.0,15.2856,15.31,15.2694,15.2856,708800.0
2010-07-22 10:30:00,18.82,18.82,18.78,18.81,638800.0,15.2856,15.2856,15.2531,15.2775,638800.0
2010-07-22 10:40:00,18.81,18.86,18.81,18.83,534800.0,15.2775,15.3181,15.2775,15.2938,534800.0
2010-07-22 10:50:00,18.82,18.86,18.8,18.81,364200.0,15.2856,15.3181,15.2694,15.2775,364200.0
2010-07-22 11:00:00,18.81,18.83,18.78,18.78,184200.0,15.2775,15.2938,15.2531,15.2531,184200.0
2010-07-22 11:10:00,18.78,18.79,18.75,18.78,185200.0,15.2531,15.2613,15.2288,15.2531,185200.0
2010-07-22 11:20:00,18.77,18.8,18.75,18.78,217200.0,15.245,15.2694,15.2288,15.2531,217200.0
2010-07-22 11:30:00,18.78,18.79,18.68,18.69,310600.0,15.2531,15.2613,15.1719,15.18,310600.0
2010-07-22 11:40:00,18.69,18.71,18.67,18.68,220400.0,15.18,15.1963,15.1638,15.1719,220400.0
2010-07-22 11:50:00,18.68,18.69,18.64,18.65,747400.0,15.1719,15.18,15.1394,15.1476,747400.0
2010-07-22 12:00:00,18.65,18.7,18.62,18.68,496600.0,15.1476,15.1882,15.1232,15.1719,496600.0
2010-07-22 12:10:00,18.68,18.71,18.66,18.7,173800.0,15.1719,15.1963,15.1557,15.1882,173800.0
2010-07-22 12:20:00,18.69,18.72,18.68,18.72,582600.0,15.18,15.2044,15.1719,15.2044,582600.0
2010-07-22 12:30:00,18.72,18.74,18.71,18.72,119200.0,15.2044,15.2207,15.1963,15.2044,119200.0
2010-07-22 12:40:00,18.72,18.75,18.71,18.74,53600.0,15.2044,15.2288,15.1963,15.2207,53600.0
2010-07-22 12:50:00,18.74,18.78,18.74,18.77,68200.0,15.2207,15.2531,15.2207,15.245,68200.0
2010-07-22 13:00:00,18.77,18.78,18.77,18.77,61600.0,15.245,15.2531,15.245,15.245,61600.0
2010-07-22 13:10:00,18.77,18.81,18.77,18.81,441600.0,15.245,15.2775,15.245,15.2775,441600.0
2010-07-22 13:20:00,18.81,18.81,18.76,18.76,93600.0,15.2775,15.2775,15.2369,15.2369,93600.0
2010-07-22 13:30:00,18.76,18.78,18.75,18.77,135400.0,15.2369,15.2531,15.2288,15.245,135400.0
2010-07-22 13:40:00,18.76,18.79,18.75,18.79,84400.0,15.2369,15.2613,15.2288,15.2613,84400.0
2010-07-22 13:50:00,18.79,18.8,18.75,18.76,632600.0,15.2613,15.2694,15.2288,15.2369,632600.0
2010-07-22 14:00:00,18.77,18.84,18.77,18.83,247600.0,15.245,15.3019,15.245,15.2938,247600.0
2010-07-22 14:10:00,18.83,18.86,18.81,18.82,310400.0,15.2938,15.3181,15.2775,15.2856,310400.0
2010-07-22 14:20:00,18.82,18.88,18.82,18.88,247000.0,15.2856,15.3344,15.2856,15.3344,247000.0
2010-07-22 14:30:00,18.87,18.89,18.83,18.84,368800.0,15.3262,15.3425,15.2938,15.3019,368800.0
2010-07-22 14:40:00,18.84,18.84,18.81,18.84,436200.0,15.3019,15.3019,15.2775,15.3019,436200.0
2010-07-22 14:50:00,18.84,18.86,18.83,18.86,279600.0,15.3019,15.3181,15.2938,15.3181,279600.0
2010-07-22 15:00:00,18.86,18.86,18.82,18.85,166800.0,15.3181,15.3181,15.2856,15.31,166800.0
2010-07-22 15:10:00,18.85,18.9,18.84,18.89,236400.0,15.31,15.3506,15.3019,15.3425,236400.0
2010-07-22 15:20:00,18.89,18.9,18.86,18.86,575600.0,15.3425,15.3506,15.3181,15.3181,575600.0
2010-07-22 15:30:00,18.86,18.88,18.73,18.76,572800.0,15.3181,15.3344,15.2125,15.2369,572800.0
2010-07-22 15:40:00,18.76,18.84,18.74,18.82,1340600.0,15.2369,15.3019,15.2207,15.2856,1340600.0
2010-07-22 15:50:00,18.83,18.85,18.8,18.82,1749800.0,15.2938,15.31,15.2694,15.2856,1749800.0
2010-07-23 09:30:00,18.78,18.79,18.61,18.79,522400.0,15.2531,15.2613,15.1151,15.2613,522400.0
2010-07-23 09:40:00,18.79,18.9,18.79,18.81,373400.0,15.2613,15.3506,15.2613,15.2775,373400.0
2010-07-23 09:50:00,18.8,18.82,18.7,18.72,584800.0,15.2694,15.2856,15.1882,15.2044,584800.0
2010-07-23 10:00:00,18.72,18.83,18.71,18.82,216800.0,15.2044,15.2938,15.1963,15.2856,216800.0
2010-07-23 10:10:00,18.82,18.88,18.8,18.86,212000.0,15.2856,15.3344,15.2694,15.3181,212000.0
2010-07-23 10:20:00,18.87,18.91,18.83,18.89,405400.0,15.3262,15.3587,15.2938,15.3425,405400.0
2010-07-23 10:30:00,18.9,18.95,18.9,18.93,534600.0,15.3506,15.3912,15.3506,15.375,534600.0
2010-07-23 10:40:00,18.93,18.94,18.9,18.92,417600.0,15.375,15.3831,15.3506,15.3669,417600.0
2010-07-23 10:50:00,18.92,18.92,18.85,18.85,227400.0,15.3669,15.3669,15.31,15.31,227400.0
2010-07-23 11:00:00,18.86,18.92,18.85,18.9,274600.0,15.3181,15.3669,15.31,15.3506,274600.0
2010-07-23 11:10:00,18.9,18.93,18.87,18.87,196000.0,15.3506,15.375,15.3262,15.3262,196000.0
2010-07-23 11:20:00,18.86,18.91,18.85,18.91,227800.0,15.3181,15.3587,15.31,15.3587,227800.0
2010-07-23 11:30:00,18.91,18.97,18.9,18.96,499200.0,15.3587,15.4075,15.3506,15.3993,499200.0
2010-07-23 11:40:00,18.96,18.96,18.88,18.95,1042400.0,15.3993,15.3993,15.3344,15.3912,1042400.0
2010-07-23 11:50:00,18.95,18.99,18.92,18.95,238200.0,15.3912,15.4237,15.3669,15.3912,238200.0
2010-07-23 12:00:00,18.97,19.02,18.9,18.91,561000.0,15.4075,15.4481,15.3506,15.3587,561000.0
2010-07-23 12:10:00,18.91,18.95,18.84,18.95,624600.0,15.3587,15.3912,15.3019,15.3912,624600.0
2010-07-23 12:20:00,18.95,18.96,18.91,18.94,343400.0,15.3912,15.3993,15.3587,15.3831,343400.0
2010-07-23 12:30:00,18.94,18.95,18.9,18.9,641400.0,15.3831,15.3912,15.3506,15.3506,641400.0
2010-07-23 12:40:00,18.89,18.89,18.82,18.86,263200.0,15.3425,15.3425,15.2856,15.3181,263200.0
2010-07-23 12:50:00,18.86,18.95,18.85,18.94,110600.0,15.3181,15.3912,15.31,15.3831,110600.0
2010-07-23 13:00:00,18.95,18.96,18.88,18.91,130600.0,15.3912,15.3993,15.3344,15.3587,130600.0
2010-07-23 13:10:00,18.91,19.03,18.9,19.01,200400.0,15.3587,15.4562,15.3506,15.4399,200400.0
2010-07-23 13:20:00,19.0,19.14,19.0,19.14,590200.0,15.4318,15.5455,15.4318,15.5455,590200.0
2010-07-23 13:30:00,19.14,19.19,19.12,19.16,907200.0,15.5455,15.5861,15.5293,15.5618,907200.0
2010-07-23 13:40:00,19.16,19.18,19.11,19.11,481200.0,15.5618,15.578,15.5212,15.5212,481200.0
2010-07-23 13:50:00,19.11,19.17,19.11,19.14,315600.0,15.5212,15.5699,15.5212,15.5455,315600.0
2010-07-23 14:00:00,19.15,19.17,19.11,19.15,262200.0,15.5537,15.5699,15.5212,15.5537,262200.0
2010-07-23 14:10:00,19.15,19.16,19.12,19.14,204200.0,15.5537,15.5618,15.5293,15.5455,204200.0
2010-07-23 14:20:00,19.14,19.14,19.09,19.12,179600.0,15.5455,15.5455,15.5049,15.5293,179600.0
2010-07-23 14:30:00,19.12,19.14,19.11,19.13,434400.0,15.5293,15.5455,15.5212,15.5374,434400.0
2010-07-23 14:40:00,19.13,19.17,19.11,19.17,174000.0,15.5374,15.5699,15.5212,15.5699,174000.0
2010-07-23 14:50:00,19.18,19.23,19.17,19.19,440600.0,15.578,15.6186,15.5699,15.5861,440600.0
2010-07-23 15:00:00,19.19,19.23,19.17,19.22,902000.0,15.5861,15.6186,15.5699,15.6105,902000.0
2010-07-23 15:10:00,19.22,19.23,19.16,19.21,533200.0,15.6105,15.6186,15.5618,15.6024,533200.0
2010-07-23 15:20:00,19.21,19.23,19.18,19.21,397600.0,15.6024,15.6186,15.578,15.6024,397600.0
2010-07-23 15:30:00,19.2,19.23,19.15,19.17,930400.0,15.5943,15.6186,15.5537,15.5699,930400.0
2010-07-23 15:40:00,19.17,19.2,19.1,19.19,1725200.0,15.5699,15.5943,15.513,15.5861,1725200.0
2010-07-23 15:50:00,19.2,19.23,19.18,19.23,1703800.0,15.5943,15.6186,15.578,15.6186,1703800.0
2010-07-26 09:30:00,19.18,19.28,19.13,19.13,1109000.0,15.578,15.6592,15.5374,15.5374,1109000.0
2010-07-26 09:40:00,19.13,19.13,19.02,19.09,1134200.0,15.5374,15.5374,15.4481,15.5049,1134200.0
2010-07-26 09:50:00,19.09,19.12,19.06,19.11,519800.0,15.5049,15.5293,15.4806,15.5212,519800.0
2010-07-26 10:00:00,19.12,19.29,19.11,19.28,1573200.0,15.5293,15.6674,15.5212,15.6592,1573200.0
2010-07-26 10:10:00,19.29,19.32,19.25,19.29,523200.0,15.6674,15.6917,15.6349,15.6674,523200.0
2010-07-26 10:20:00,19.29,19.29,19.18,19.21,654200.0,15.6674,15.6674,15.578,15.6024,654200.0
2010-07-26 10:30:00,19.22,19.31,19.14,19.31,497800.0,15.6105,15.6836,15.5455,15.6836,497800.0
2010-07-26 10:40:00,19.3,19.32,19.25,19.28,410200.0,15.6755,15.6917,15.6349,15.6592,410200.0
2010-07-26 10:50:00,19.28,19.31,19.25,19.31,228600.0,15.6592,15.6836,15.6349,15.6836,228600.0
2010-07-26 11:00:00,19.31,19.34,19.28,19.3,373600.0,15.6836,15.708,15.6592,15.6755,373600.0
2010-07-26 11:10:00,19.3,19.4,19.29,19.39,741800.0,15.6755,15.7567,15.6674,15.7486,741800.0
2010-07-26 11:20:00,19.38,19.39,19.35,19.38,559400.0,15.7405,15.7486,15.7161,15.7405,559400.0
2010-07-26 11:30:00,19.38,19.38,19.36,19.36,495200.0,15.7405,15.7405,15.7242,15.7242,495200.0
2010-07-26 11:40:00,19.36,19.39,19.35,19.39,190800.0,15.7242,15.7486,15.7161,15.7486,190800.0
2010-07-26 11:50:00,19.39,19.4,19.37,19.38,74600.0,15.7486,15.7567,15.7323,15.7405,74600.0
2010-07-26 12:00:00,19.38,19.41,19.38,19.41,139000.0,15.7405,15.7648,15.7405,15.7648,139000.0
2010-07-26 12:10:00,19.4,19.42,19.38,19.42,1011200.0,15.7567,15.773,15.7405,15.773,1011200.0
2010-07-26 12:20:00,19.42,19.43,19.4,19.43,191400.0,15.773,15.7811,15.7567,15.7811,191400.0
2010-07-26 12:30:00,19.43,19.45,19.39,19.43,256600.0,15.7811,15.7973,15.7486,15.7811,256600.0
2010-07-26 12:40:00,19.43,19.44,19.4,19.43,277400.0,15.7811,15.7892,15.7567,15.7811,277400.0
2010-07-26 12:50:00,19.43,19.48,19.43,19.48,644400.0,15.7811,15.8217,15.7811,15.8217,644400.0
2010-07-26 13:00:00,19.48,19.48,19.43,19.43,210600.0,15.8217,15.8217,15.7811,15.7811,210600.0
2010-07-26 13:10:00,19.44,19.46,19.43,19.45,146400.0,15.7892,15.8054,15.7811,15.7973,146400.0
2010-07-26 13:20:00,19.45,19.47,19.44,19.47,110600.0,15.7973,15.8136,15.7892,15.8136,110600.0
2010-07-26 13:30:00,19.47,19.48,19.44,19.47,157800.0,15.8136,15.8217,15.7892,15.8136,157800.0
2010-07-26 13:40:00,19.47,19.51,19.47,19.5,135600.0,15.8136,15.846,15.8136,15.8379,135600.0
2010-07-26 13:50:00,19.5,19.5,19.48,19.49,78000.0,15.8379,15.8379,15.8217,15.8298,78000.0
2010-07-26 14:00:00,19.48,19.49,19.47,19.47,82400.0,15.8217,15.8298,15.8136,15.8136,82400.0
2010-07-26 14:10:00,19.46,19.46,19.45,19.46,61600.0,15.8054,15.8054,15.7973,15.8054,61600.0
2010-07-26 14:20:00,19.46,19.46,19.42,19.42,176400.0,15.8054,15.8054,15.773,15.773,176400.0
2010-07-26 14:30:00,19.42,19.42,19.38,19.38,333600.0,15.773,15.773,15.7405,15.7405,333600.0
2010-07-26 14:40:00,19.39,19.41,19.39,19.4,272600.0,15.7486,15.7648,15.7486,15.7567,272600.0
2010-07-26 14:50:00,19.4,19.41,19.38,19.4,240200.0,15.7567,15.7648,15.7405,15.7567,240200.0
2010-07-26 15:00:00,19.4,19.45,19.39,19.44,444600.0,15.7567,15.7973,15.7486,15.7892,444600.0
2010-07-26 15:10:00,19.44,19.45,19.42,19.43,123400.0,15.7892,15.7973,15.773,15.7811,123400.0
2010-07-26 15:20:00,19.43,19.52,19.43,19.5,711400.0,15.7811,15.8542,15.7811,15.8379,711400.0
2010-07-26 15:30:00,19.5,19.5,19.47,19.49,381600.0,15.8379,15.8379,15.8136,15.8298,381600.0
2010-07-26 15:40:00,19.49,19.54,19.49,19.53,736600.0,15.8298,15.8704,15.8298,15.8623,736600.0
2010-07-26 15:50:00,19.53,19.57,19.53,19.55,1601800.0,15.8623,15.8948,15.8623,15.8785,1601800.0
2010-07-27 09:30:00,19.68,19.72,19.65,19.66,2300000.0,15.9841,16.0166,15.9598,15.9679,2300000.0
2010-07-27 09:40:00,19.66,19.68,19.54,19.54,1047200.0,15.9679,15.9841,15.8704,15.8704,1047200.0
2010-07-27 09:50:00,19.54,19.57,19.45,19.45,919200.0,15.8704,15.8948,15.7973,15.7973,919200.0
2010-07-27 10:00:00,19.45,20.2,19.39,19.39,1760000.0,15.7973,16.4065,15.7486,15.7486,1760000.0
2010-07-27 10:10:00,19.39,19.46,19.39,19.46,955800.0,15.7486,15.8054,15.7486,15.8054,955800.0
2010-07-27 10:20:00,19.46,19.5,19.46,19.49,784800.0,15.8054,15.8379,15.8054,15.8298,784800.0
2010-07-27 10:30:00,19.49,19.5,19.44,19.44,582600.0,15.8298,15.8379,15.7892,15.7892,582600.0
2010-07-27 10:40:00,19.44,19.47,19.41,19.42,495400.0,15.7892,15.8136,15.7648,15.773,495400.0
2010-07-27 10:50:00,19.42,19.45,19.38,19.39,975200.0,15.773,15.7973,15.7405,15.7486,975200.0
2010-07-27 11:00:00,19.39,19.39,19.31,19.33,663600.0,15.7486,15.7486,15.6836,15.6999,663600.0
2010-07-27 11:10:00,19.33,19.34,19.24,19.25,375000.0,15.6999,15.708,15.6268,15.6349,375000.0
2010-07-27 11:20:00,19.24,19.3,19.23,19.29,322800.0,15.6268,15.6755,15.6186,15.6674,322800.0
2010-07-27 11:30:00,19.3,19.34,19.27,19.33,569600.0,15.6755,15.708,15.6511,15.6999,569600.0
2010-07-27 11:40:00,19.33,19.36,19.29,19.3,329800.0,15.6999,15.7242,15.6674,15.6755,329800.0
2010-07-27 11:50:00,19.3,19.32,19.27,19.3,228600.0,15.6755,15.6917,15.6511,15.6755,228600.0
2010-07-27 12:00:00,19.3,19.34,19.3,19.34,256000.0,15.6755,15.708,15.6755,15.708,256000.0
2010-07-27 12:10:00,19.34,19.4,19.34,19.38,278800.0,15.708,15.7567,15.708,15.7405,278800.0
2010-07-27 12:20:00,19.38,19.38,19.35,19.35,96400.0,15.7405,15.7405,15.7161,15.7161,96400.0
2010-07-27 12:30:00,19.36,19.36,19.33,19.35,113800.0,15.7242,15.7242,15.6999,15.7161,113800.0
2010-07-27 12:40:00,19.36,19.39,19.31,19.31,428000.0,15.7242,15.7486,15.6836,15.6836,428000.0
2010-07-27 12:50:00,19.31,19.32,19.28,19.3,561800.0,15.6836,15.6917,15.6592,15.6755,561800.0
2010-07-27 13:00:00,19.3,19.31,19.26,19.3,156600.0,15.6755,15.6836,15.643,15.6755,156600.0
2010-07-27 13:10:00,19.3,19.31,19.25,19.26,146000.0,15.6755,15.6836,15.6349,15.643,146000.0
2010-07-27 13:20:00,19.27,19.27,19.22,19.23,148000.0,15.6511,15.6511,15.6105,15.6186,148000.0
2010-07-27 13:30:00,19.22,19.24,19.21,19.23,177600.0,15.6105,15.6268,15.6024,15.6186,177600.0
2010-07-27 13:40:00,19.23,19.28,19.2,19.27,522400.0,15.6186,15.6592,15.5943,15.6511,522400.0
2010-07-27 13:50:00,19.27,19.28,19.24,19.25,244000.0,15.6511,15.6592,15.6268,15.6349,244000.0
2010-07-27 14:00:00,19.25,19.28,19.22,19.28,268200.0,15.6349,15.6592,15.6105,15.6592,268200.0
2010-07-27 14:10:00,19.28,19.32,19.23,19.32,265400.0,15.6592,15.6917,15.6186,15.6917,265400.0
2010-07-27 14:20:00,19.32,19.32,19.27,19.28,351800.0,15.6917,15.6917,15.6511,15.6592,351800.0
2010-07-27 14:30:00,19.28,19.29,19.24,19.24,213800.0,15.6592,15.6674,15.6268,15.6268,213800.0
2010-07-27 14:40:00,19.25,19.26,19.22,19.25,171800.0,15.6349,15.643,15.6105,15.6349,171800.0
2010-07-27 14:50:00,19.25,19.25,19.2,19.24,255200.0,15.6349,15.6349,15.5943,15.6268,255200.0
2010-07-27 15:00:00,19.24,19.28,19.24,19.27,350800.0,15.6268,15.6592,15.6268,15.6511,350800.0
2010-07-27 15:10:00,19.27,19.28,19.24,19.28,703200.0,15.6511,15.6592,15.6268,15.6592,703200.0
2010-07-27 15:20:00,19.28,19.31,19.27,19.31,578600.0,15.6592,15.6836,15.6511,15.6836,578600.0
2010-07-27 15:30:00,19.31,19.31,19.26,19.26,652200.0,15.6836,15.6836,15.643,15.643,652200.0
2010-07-27 15:40:00,19.26,19.28,19.23,19.24,801000.0,15.643,15.6592,15.6186,15.6268,801000.0
2010-07-27 15:50:00,19.24,19.25,19.21,19.23,2127400.0,15.6268,15.6349,15.6024,15.6186,2127400.0
2010-07-28 09:30:00,19.17,19.4,19.15,19.31,547600.0,15.5699,15.7567,15.5537,15.6836,547600.0
2010-07-28 09:40:00,19.32,19.32,19.18,19.23,578400.0,15.6917,15.6917,15.578,15.6186,578400.0
2010-07-28 09:50:00,19.23,19.28,19.19,19.27,309400.0,15.6186,15.6592,15.5861,15.6511,309400.0
2010-07-28 10:00:00,19.28,19.3,19.17,19.17,356200.0,15.6592,15.6755,15.5699,15.5699,356200.0
2010-07-28 10:10:00,19.17,19.18,19.13,19.17,259000.0,15.5699,15.578,15.5374,15.5699,259000.0
2010-07-28 10:20:00,19.17,19.17,19.11,19.16,136600.0,15.5699,15.5699,15.5212,15.5618,136600.0
2010-07-28 10:30:00,19.16,19.16,19.1,19.13,173000.0,15.5618,15.5618,15.513,15.5374,173000.0
2010-07-28 10:40:00,19.13,19.21,19.13,19.18,116600.0,15.5374,15.6024,15.5374,15.578,116600.0
2010-07-28 10:50:00,19.18,19.2,19.15,19.18,58600.0,15.578,15.5943,15.5537,15.578,58600.0
2010-07-28 11:00:00,19.18,19.18,19.13,19.13,607000.0,15.578,15.578,15.5374,15.5374,607000.0
2010-07-28 11:10:00,19.13,19.18,19.11,19.11,180000.0,15.5374,15.578,15.5212,15.5212,180000.0
2010-07-28 11:20:00,19.11,19.14,19.1,19.11,343200.0,15.5212,15.5455,15.513,15.5212,343200.0
2010-07-28 11:30:00,19.1,19.14,19.1,19.12,94600.0,15.513,15.5455,15.513,15.5293,94600.0
2010-07-28 11:40:00,19.11,19.12,19.08,19.09,101400.0,15.5212,15.5293,15.4968,15.5049,101400.0
2010-07-28 11:50:00,19.08,19.14,19.07,19.12,641000.0,15.4968,15.5455,15.4887,15.5293,641000.0
2010-07-28 12:00:00,19.12,19.13,19.1,19.11,152800.0,15.5293,15.5374,15.513,15.5212,152800.0
2010-07-28 12:10:00,19.11,19.15,19.11,19.15,317800.0,15.5212,15.5537,15.5212,15.5537,317800.0
2010-07-28 12:20:00,19.15,19.16,19.1,19.1,71200.0,15.5537,15.5618,15.513,15.513,71200.0
2010-07-28 12:30:00,19.1,19.12,19.09,19.11,157800.0,15.513,15.5293,15.5049,15.5212,157800.0
2010-07-28 12:40:00,19.11,19.13,19.09,19.09,69200.0,15.5212,15.5374,15.5049,15.5049,69200.0
2010-07-28 12:50:00,19.09,19.15,19.08,19.15,108000.0,15.5049,15.5537,15.4968,15.5537,108000.0
2010-07-28 13:00:00,19.16,19.18,19.11,19.16,137000.0,15.5618,15.578,15.5212,15.5618,137000.0
2010-07-28 13:10:00,19.15,19.16,19.13,19.13,62800.0,15.5537,15.5618,15.5374,15.5374,62800.0
2010-07-28 13:20:00,19.12,19.14,19.1,19.11,402200.0,15.5293,15.5455,15.513,15.5212,402200.0
2010-07-28 13:30:00,19.11,19.13,19.09,19.11,214400.0,15.5212,15.5374,15.5049,15.5212,214400.0
2010-07-28 13:40:00,19.1,19.13,19.09,19.13,108600.0,15.513,15.5374,15.5049,15.5374,108600.0
2010-07-28 13:50:00,19.13,19.14,19.11,19.13,76600.0,15.5374,15.5455,15.5212,15.5374,76600.0
2010-07-28 14:00:00,19.13,19.16,19.1,19.14,118800.0,15.5374,15.5618,15.513,15.5455,118800.0
2010-07-28 14:10:00,19.14,19.14,19.04,19.05,354600.0,15.5455,15.5455,15.4643,15.4724,354600.0
2010-07-28 14:20:00,19.04,19.07,19.01,19.05,458200.0,15.4643,15.4887,15.4399,15.4724,458200.0
2010-07-28 14:30:00,19.05,19.07,19.03,19.03,209600.0,15.4724,15.4887,15.4562,15.4562,209600.0
2010-07-28 14:40:00,19.04,19.04,19.0,19.0,78200.0,15.4643,15.4643,15.4318,15.4318,78200.0
2010-07-28 14:50:00,19.0,19.04,19.0,19.0,122800.0,15.4318,15.4643,15.4318,15.4318,122800.0
2010-07-28 15:00:00,19.01,19.02,18.94,18.95,851600.0,15.4399,15.4481,15.3831,15.3912,851600.0
2010-07-28 15:10:00,18.94,18.96,18.91,18.93,365000.0,15.3831,15.3993,15.3587,15.375,365000.0
2010-07-28 15:20:00,18.92,18.97,18.91,18.96,399000.0,15.3669,15.4075,15.3587,15.3993,399000.0
2010-07-28 15:30:00,18.96,19.0,18.95,18.96,553600.0,15.3993,15.4318,15.3912,15.3993,553600.0
2010-07-28 15:40:00,18.96,19.02,18.96,19.0,763400.0,15.3993,15.4481,15.3993,15.4318,763400.0
2010-07-28 15:50:00,19.01,19.02,18.97,18.99,1079200.0,15.4399,15.4481,15.4075,15.4237,1079200.0
2010-07-29 09:30:00,19.22,19.28,19.13,19.24,626200.0,15.6105,15.6592,15.5374,15.6268,626200.0
2010-07-29 09:40:00,19.24,19.25,19.13,19.14,501800.0,15.6268,15.6349,15.5374,15.5455,501800.0
2010-07-29 09:50:00,19.14,19.15,19.08,19.1,234600.0,15.5455,15.5537,15.4968,15.513,234600.0
2010-07-29 10:00:00,19.1,19.1,19.03,19.05,212600.0,15.513,15.513,15.4562,15.4724,212600.0
2010-07-29 10:10:00,19.05,19.08,19.03,19.06,322000.0,15.4724,15.4968,15.4562,15.4806,322000.0
2010-07-29 10:20:00,19.06,19.06,18.96,18.98,409000.0,15.4806,15.4806,15.3993,15.4156,409000.0
2010-07-29 10:30:00,18.98,19.0,18.94,18.95,691600.0,15.4156,15.4318,15.3831,15.3912,691600.0
2010-07-29 10:40:00,18.95,18.96,18.89,18.92,477400.0,15.3912,15.3993,15.3425,15.3669,477400.0
2010-07-29 10:50:00,18.92,18.93,18.89,18.91,284600.0,15.3669,15.375,15.3425,15.3587,284600.0
2010-07-29 11:00:00,18.9,18.9,18.84,18.86,185800.0,15.3506,15.3506,15.3019,15.3181,185800.0
2010-07-29 11:10:00,18.86,18.88,18.75,18.75,243200.0,15.3181,15.3344,15.2288,15.2288,243200.0
2010-07-29 11:20:00,18.75,18.76,18.69,18.7,184200.0,15.2288,15.2369,15.18,15.1882,184200.0
2010-07-29 11:30:00,18.69,18.7,18.61,18.69,514800.0,15.18,15.1882,15.1151,15.18,514800.0
2010-07-29 11:40:00,18.7,18.7,18.66,18.68,290600.0,15.1882,15.1882,15.1557,15.1719,290600.0
2010-07-29 11:50:00,18.68,18.7,18.61,18.63,327600.0,15.1719,15.1882,15.1151,15.1313,327600.0
2010-07-29 12:00:00,18.63,18.64,18.58,18.62,391600.0,15.1313,15.1394,15.0907,15.1232,391600.0
2010-07-29 12:10:00,18.62,18.68,18.6,18.67,262400.0,15.1232,15.1719,15.1069,15.1638,262400.0
2010-07-29 12:20:00,18.67,18.68,18.63,18.67,268600.0,15.1638,15.1719,15.1313,15.1638,268600.0
2010-07-29 12:30:00,18.67,18.68,18.62,18.63,204200.0,15.1638,15.1719,15.1232,15.1313,204200.0
2010-07-29 12:40:00,18.63,18.66,18.61,18.61,109000.0,15.1313,15.1557,15.1151,15.1151,109000.0
2010-07-29 12:50:00,18.61,18.72,18.61,18.72,556000.0,15.1151,15.2044,15.1151,15.2044,556000.0
2010-07-29 13:00:00,18.71,18.75,18.68,18.75,241400.0,15.1963,15.2288,15.1719,15.2288,241400.0
2010-07-29 13:10:00,18.75,18.8,18.73,18.79,319000.0,15.2288,15.2694,15.2125,15.2613,319000.0
2010-07-29 13:20:00,18.79,18.79,18.75,18.79,63800.0,15.2613,15.2613,15.2288,15.2613,63800.0
2010-07-29 13:30:00,18.79,18.84,18.79,18.83,276000.0,15.2613,15.3019,15.2613,15.2938,276000.0
2010-07-29 13:40:00,18.83,18.86,18.82,18.86,156200.0,15.2938,15.3181,15.2856,15.3181,156200.0
2010-07-29 13:50:00,18.86,18.88,18.83,18.83,330800.0,15.3181,15.3344,15.2938,15.2938,330800.0
2010-07-29 14:00:00,18.83,18.84,18.77,18.77,212200.0,15.2938,15.3019,15.245,15.245,212200.0
2010-07-29 14:10:00,18.77,18.82,18.75,18.81,117600.0,15.245,15.2856,15.2288,15.2775,117600.0
2010-07-29 14:20:00,18.82,18.87,18.82,18.86,170600.0,15.2856,15.3262,15.2856,15.3181,170600.0
2010-07-29 14:30:00,18.88,18.93,18.84,18.92,278800.0,15.3344,15.375,15.3019,15.3669,278800.0
2010-07-29 14:40:00,18.92,18.97,18.91,18.96,485800.0,15.3669,15.4075,15.3587,15.3993,485800.0
2010-07-29 14:50:00,18.96,18.99,18.89,18.93,368800.0,15.3993,15.4237,15.3425,15.375,368800.0
2010-07-29 15:00:00,18.93,18.93,18.87,18.89,345800.0,15.375,15.375,15.3262,15.3425,345800.0
2010-07-29 15:10:00,18.89,18.99,18.89,18.96,429800.0,15.3425,15.4237,15.3425,15.3993,429800.0
2010-07-29 15:20:00,18.96,19.0,18.95,18.95,392600.0,15.3993,15.4318,15.3912,15.3912,392600.0
2010-07-29 15:30:00,18.95,18.98,18.91,18.93,319600.0,15.3912,15.4156,15.3587,15.375,319600.0
2010-07-29 15:40:00,18.93,18.94,18.85,18.88,843600.0,15.375,15.3831,15.31,15.3344,843600.0
2010-07-29 15:50:00,18.88,18.93,18.87,18.91,2039400.0,15.3344,15.375,15.3262,15.3587,2039400.0
2010-07-30 09:30:00,18.7,18.71,18.58,18.58,453800.0,15.1882,15.1963,15.0907,15.0907,453800.0
2010-07-30 09:40:00,18.57,18.77,18.57,18.7,1063200.0,15.0826,15.245,15.0826,15.1882,1063200.0
2010-07-30 09:50:00,18.7,18.85,18.66,18.8,1355200.0,15.1882,15.31,15.1557,15.2694,1355200.0
2010-07-30 10:00:00,18.8,18.92,18.8,18.86,623400.0,15.2694,15.3669,15.2694,15.3181,623400.0
2010-07-30 10:10:00,18.85,18.85,18.75,18.75,624200.0,15.31,15.31,15.2288,15.2288,624200.0
2010-07-30 10:20:00,18.75,18.81,18.75,18.81,255800.0,15.2288,15.2775,15.2288,15.2775,255800.0
2010-07-30 10:30:00,18.81,18.88,18.81,18.86,257800.0,15.2775,15.3344,15.2775,15.3181,257800.0
2010-07-30 10:40:00,18.85,18.99,18.85,18.95,1026400.0,15.31,15.4237,15.31,15.3912,1026400.0
2010-07-30 10:50:00,18.95,18.98,18.89,18.96,848600.0,15.3912,15.4156,15.3425,15.3993,848600.0
2010-07-30 11:00:00,18.96,18.98,18.92,18.97,338800.0,15.3993,15.4156,15.3669,15.4075,338800.0
2010-07-30 11:10:00,18.97,18.97,18.92,18.93,199800.0,15.4075,15.4075,15.3669,15.375,199800.0
2010-07-30 11:20:00,18.93,18.93,18.86,18.86,463600.0,15.375,15.375,15.3181,15.3181,463600.0
2010-07-30 11:30:00,18.87,18.9,18.85,18.89,173400.0,15.3262,15.3506,15.31,15.3425,173400.0
2010-07-30 11:40:00,18.89,18.92,18.87,18.9,237000.0,15.3425,15.3669,15.3262,15.3506,237000.0
2010-07-30 11:50:00,18.9,18.94,18.89,18.93,75600.0,15.3506,15.3831,15.3425,15.375,75600.0
2010-07-30 12:00:00,18.94,18.96,18.92,18.94,195600.0,15.3831,15.3993,15.3669,15.3831,195600.0
2010-07-30 12:10:00,18.93,18.94,18.89,18.93,227000.0,15.375,15.3831,15.3425,15.375,227000.0
2010-07-30 12:20:00,18.93,18.96,18.92,18.95,122400.0,15.375,15.3993,15.3669,15.3912,122400.0
2010-07-30 12:30:00,18.95,18.96,18.93,18.96,125800.0,15.3912,15.3993,15.375,15.3993,125800.0
2010-07-30 12:40:00,18.96,18.99,18.95,18.95,287000.0,15.3993,15.4237,15.3912,15.3912,287000.0
2010-07-30 12:50:00,18.95,18.95,18.92,18.93,211200.0,15.3912,15.3912,15.3669,15.375,211200.0
2010-07-30 13:00:00,18.93,18.95,18.92,18.93,200800.0,15.375,15.3912,15.3669,15.375,200800.0
2010-07-30 13:10:00,18.93,18.93,18.84,18.86,554400.0,15.375,15.375,15.3019,15.3181,554400.0
2010-07-30 13:20:00,18.86,18.88,18.84,18.86,356000.0,15.3181,15.3344,15.3019,15.3181,356000.0
2010-07-30 13:30:00,18.86,18.86,18.81,18.83,215400.0,15.3181,15.3181,15.2775,15.2938,215400.0
2010-07-30 13:40:00,18.83,18.87,18.83,18.85,167600.0,15.2938,15.3262,15.2938,15.31,167600.0
2010-07-30 13:50:00,18.86,18.86,18.78,18.79,264600.0,15.3181,15.3181,15.2531,15.2613,264600.0
2010-07-30 14:00:00,18.79,18.82,18.79,18.81,151400.0,15.2613,15.2856,15.2613,15.2775,151400.0
2010-07-30 14:10:00,18.81,18.93,18.81,18.92,215800.0,15.2775,15.375,15.2775,15.3669,215800.0
2010-07-30 14:20:00,18.91,18.95,18.89,18.91,399600.0,15.3587,15.3912,15.3425,15.3587,399600.0
2010-07-30 14:30:00,18.91,18.93,18.89,18.89,226200.0,15.3587,15.375,15.3425,15.3425,226200.0
2010-07-30 14:40:00,18.89,18.95,18.89,18.92,197200.0,15.3425,15.3912,15.3425,15.3669,197200.0
2010-07-30 14:50:00,18.91,18.93,18.9,18.91,188800.0,15.3587,15.375,15.3506,15.3587,188800.0
2010-07-30 15:00:00,18.92,18.95,18.9,18.95,249600.0,15.3669,15.3912,15.3506,15.3912,249600.0
2010-07-30 15:10:00,18.95,19.0,18.95,19.0,322800.0,15.3912,15.4318,15.3912,15.4318,322800.0
2010-07-30 15:20:00,19.0,19.08,18.99,19.05,486600.0,15.4318,15.4968,15.4237,15.4724,486600.0
2010-07-30 15:30:00,19.05,19.06,19.02,19.04,1282000.0,15.4724,15.4806,15.4481,15.4643,1282000.0
2010-07-30 15:40:00,19.04,19.11,19.04,19.08,1650600.0,15.4643,15.5212,15.4643,15.4968,1650600.0
2010-07-30 15:50:00,19.09,19.1,19.05,19.06,2074000.0,15.5049,15.513,15.4724,15.4806,2074000.0
2010-08-02 09:30:00,19.37,19.44,19.27,19.29,1367200.0,15.7323,15.7892,15.6511,15.6674,1367200.0
2010-08-02 09:40:00,19.29,19.29,19.16,19.2,699200.0,15.6674,15.6674,15.5618,15.5943,699200.0
2010-08-02 09:50:00,19.2,19.24,19.18,19.21,446000.0,15.5943,15.6268,15.578,15.6024,446000.0
2010-08-02 10:00:00,19.21,19.38,19.21,19.28,1857000.0,15.6024,15.7405,15.6024,15.6592,1857000.0
2010-08-02 10:10:00,19.28,19.42,19.25,19.39,1849400.0,15.6592,15.773,15.6349,15.7486,1849400.0
2010-08-02 10:20:00,19.39,19.41,19.38,19.39,204600.0,15.7486,15.7648,15.7405,15.7486,204600.0
2010-08-02 10:30:00,19.39,19.41,19.36,19.36,255800.0,15.7486,15.7648,15.7242,15.7242,255800.0
2010-08-02 10:40:00,19.35,19.38,19.35,19.37,192600.0,15.7161,15.7405,15.7161,15.7323,192600.0
2010-08-02 10:50:00,19.37,19.4,19.37,19.38,306800.0,15.7323,15.7567,15.7323,15.7405,306800.0
2010-08-02 11:00:00,19.39,19.42,19.36,19.42,397800.0,15.7486,15.773,15.7242,15.773,397800.0
2010-08-02 11:10:00,19.42,19.42,19.37,19.39,369600.0,15.773,15.773,15.7323,15.7486,369600.0
2010-08-02 11:20:00,19.39,19.42,19.38,19.42,478000.0,15.7486,15.773,15.7405,15.773,478000.0
2010-08-02 11:30:00,19.42,19.46,19.41,19.46,1146600.0,15.773,15.8054,15.7648,15.8054,1146600.0
2010-08-02 11:40:00,19.46,19.46,19.45,19.46,595600.0,15.8054,15.8054,15.7973,15.8054,595600.0
2010-08-02 11:50:00,19.46,19.48,19.46,19.48,482800.0,15.8054,15.8217,15.8054,15.8217,482800.0
2010-08-02 12:00:00,19.48,19.5,19.48,19.49,627600.0,15.8217,15.8379,15.8217,15.8298,627600.0
2010-08-02 12:10:00,19.49,19.5,19.48,19.48,597000.0,15.8298,15.8379,15.8217,15.8217,597000.0
2010-08-02 12:20:00,19.47,19.47,19.43,19.43,501400.0,15.8136,15.8136,15.7811,15.7811,501400.0
2010-08-02 12:30:00,19.43,19.45,19.41,19.42,338400.0,15.7811,15.7973,15.7648,15.773,338400.0
2010-08-02 12:40:00,19.42,19.43,19.4,19.4,319800.0,15.773,15.7811,15.7567,15.7567,319800.0
2010-08-02 12:50:00,19.4,19.46,19.4,19.43,278200.0,15.7567,15.8054,15.7567,15.7811,278200.0
2010-08-02 13:00:00,19.43,19.46,19.42,19.42,152600.0,15.7811,15.8054,15.773,15.773,152600.0
2010-08-02 13:10:00,19.42,19.43,19.41,19.42,243600.0,15.773,15.7811,15.7648,15.773,243600.0
2010-08-02 13:20:00,19.42,19.43,19.41,19.41,220000.0,15.773,15.7811,15.7648,15.7648,220000.0
2010-08-02 13:30:00,19.41,19.43,19.39,19.42,308000.0,15.7648,15.7811,15.7486,15.773,308000.0
2010-08-02 13:40:00,19.43,19.44,19.42,19.42,180000.0,15.7811,15.7892,15.773,15.773,180000.0
2010-08-02 13:50:00,19.42,19.43,19.41,19.43,316200.0,15.773,15.7811,15.7648,15.7811,316200.0
2010-08-02 14:00:00,19.42,19.43,19.42,19.43,203200.0,15.773,15.7811,15.773,15.7811,203200.0
2010-08-02 14:10:00,19.43,19.46,19.43,19.43,90400.0,15.7811,15.8054,15.7811,15.7811,90400.0
2010-08-02 14:20:00,19.43,19.44,19.42,19.43,230400.0,15.7811,15.7892,15.773,15.7811,230400.0
2010-08-02 14:30:00,19.43,19.53,19.43,19.52,1012200.0,15.7811,15.8623,15.7811,15.8542,1012200.0
2010-08-02 14:40:00,19.52,19.52,19.47,19.47,556000.0,15.8542,15.8542,15.8136,15.8136,556000.0
2010-08-02 14:50:00,19.47,19.5,19.47,19.49,217200.0,15.8136,15.8379,15.8136,15.8298,217200.0
2010-08-02 15:00:00,19.49,19.5,19.47,19.49,620400.0,15.8298,15.8379,15.8136,15.8298,620400.0
2010-08-02 15:10:00,19.49,19.5,19.47,19.5,784200.0,15.8298,15.8379,15.8136,15.8379,784200.0
2010-08-02 15:20:00,19.5,19.51,19.49,19.5,380800.0,15.8379,15.846,15.8298,15.8379,380800.0
2010-08-02 15:30:00,19.5,19.52,19.46,19.46,405800.0,15.8379,15.8542,15.8054,15.8054,405800.0
2010-08-02 15:40:00,19.47,19.49,19.44,19.44,1008000.0,15.8136,15.8298,15.7892,15.7892,1008000.0
2010-08-02 15:50:00,19.44,19.48,19.43,19.45,2359800.0,15.7892,15.8217,15.7811,15.7973,2359800.0
2010-08-03 09:30:00,19.38,19.4,19.11,19.17,1198600.0,15.7405,15.7567,15.5212,15.5699,1198600.0
2010-08-03 09:40:00,19.18,19.18,19.06,19.09,982600.0,15.578,15.578,15.4806,15.5049,982600.0
2010-08-03 09:50:00,19.09,19.09,18.96,19.0,736000.0,15.5049,15.5049,15.3993,15.4318,736000.0
2010-08-03 10:00:00,18.99,19.0,18.85,18.86,2320000.0,15.4237,15.4318,15.31,15.3181,2320000.0
2010-08-03 10:10:00,18.86,18.9,18.79,18.89,1718600.0,15.3181,15.3506,15.2613,15.3425,1718600.0
2010-08-03 10:20:00,18.89,18.93,18.88,18.9,402200.0,15.3425,15.375,15.3344,15.3506,402200.0
2010-08-03 10:30:00,18.9,18.95,18.89,18.93,1005600.0,15.3506,15.3912,15.3425,15.375,1005600.0
2010-08-03 10:40:00,18.93,19.0,18.91,18.99,949200.0,15.375,15.4318,15.3587,15.4237,949200.0
2010-08-03 10:50:00,18.98,19.0,18.93,18.95,776000.0,15.4156,15.4318,15.375,15.3912,776000.0
2010-08-03 11:00:00,18.96,18.96,18.9,18.9,609000.0,15.3993,15.3993,15.3506,15.3506,609000.0
2010-08-03 11:10:00,18.9,18.95,18.89,18.94,260000.0,15.3506,15.3912,15.3425,15.3831,260000.0
2010-08-03 11:20:00,18.94,18.98,18.92,18.92,149800.0,15.3831,15.4156,15.3669,15.3669,149800.0
2010-08-03 11:30:00,18.93,19.09,18.93,19.09,1678400.0,15.375,15.5049,15.375,15.5049,1678400.0
2010-08-03 11:40:00,19.09,19.11,19.05,19.07,1370400.0,15.5049,15.5212,15.4724,15.4887,1370400.0
2010-08-03 11:50:00,19.07,19.09,19.05,19.06,194000.0,15.4887,15.5049,15.4724,15.4806,194000.0
2010-08-03 12:00:00,19.06,19.06,19.03,19.05,135200.0,15.4806,15.4806,15.4562,15.4724,135200.0
2010-08-03 12:10:00,19.05,19.05,19.0,19.02,896200.0,15.4724,15.4724,15.4318,15.4481,896200.0
2010-08-03 12:20:00,19.02,19.05,18.96,19.0,537600.0,15.4481,15.4724,15.3993,15.4318,537600.0
2010-08-03 12:30:00,19.0,19.03,19.0,19.03,107600.0,15.4318,15.4562,15.4318,15.4562,107600.0
2010-08-03 12:40:00,19.03,19.03,19.01,19.02,68200.0,15.4562,15.4562,15.4399,15.4481,68200.0
2010-08-03 12:50:00,19.02,19.07,19.02,19.02,353800.0,15.4481,15.4887,15.4481,15.4481,353800.0
2010-08-03 13:00:00,19.02,19.02,18.96,18.96,427800.0,15.4481,15.4481,15.3993,15.3993,427800.0
2010-08-03 13:10:00,18.96,18.98,18.95,18.97,375800.0,15.3993,15.4156,15.3912,15.4075,375800.0
2010-08-03 13:20:00,18.97,19.02,18.97,18.99,146600.0,15.4075,15.4481,15.4075,15.4237,146600.0
2010-08-03 13:30:00,18.99,19.02,18.99,19.0,74200.0,15.4237,15.4481,15.4237,15.4318,74200.0
2010-08-03 13:40:00,19.0,19.01,18.97,18.98,169600.0,15.4318,15.4399,15.4075,15.4156,169600.0
2010-08-03 13:50:00,18.97,19.0,18.94,18.97,209400.0,15.4075,15.4318,15.3831,15.4075,209400.0
2010-08-03 14:00:00,18.97,19.02,18.97,19.02,294400.0,15.4075,15.4481,15.4075,15.4481,294400.0
2010-08-03 14:10:00,19.02,19.03,19.0,19.03,238200.0,15.4481,15.4562,15.4318,15.4562,238200.0
2010-08-03 14:20:00,19.03,19.05,19.01,19.05,170400.0,15.4562,15.4724,15.4399,15.4724,170400.0
2010-08-03 14:30:00,19.05,19.06,19.01,19.03,399200.0,15.4724,15.4806,15.4399,15.4562,399200.0
2010-08-03 14:40:00,19.02,19.03,19.0,19.01,86200.0,15.4481,15.4562,15.4318,15.4399,86200.0
2010-08-03 14:50:00,19.01,19.02,19.0,19.01,153200.0,15.4399,15.4481,15.4318,15.4399,153200.0
2010-08-03 15:00:00,19.0,19.01,18.98,19.0,339800.0,15.4318,15.4399,15.4156,15.4318,339800.0
2010-08-03 15:10:00,19.0,19.02,18.98,18.99,315000.0,15.4318,15.4481,15.4156,15.4237,315000.0
2010-08-03 15:20:00,18.98,18.98,18.93,18.95,669200.0,15.4156,15.4156,15.375,15.3912,669200.0
2010-08-03 15:30:00,18.95,18.96,18.93,18.93,705600.0,15.3912,15.3993,15.375,15.375,705600.0
2010-08-03 15:40:00,18.93,18.96,18.91,18.93,2241200.0,15.375,15.3993,15.3587,15.375,2241200.0
2010-08-03 15:50:00,18.93,18.95,18.91,18.93,2451200.0,15.375,15.3912,15.3587,15.375,2451200.0
2010-08-04 09:30:00,19.09,19.23,19.08,19.18,1325200.0,15.5049,15.6186,15.4968,15.578,1325200.0
2010-08-04 09:40:00,19.18,19.2,19.13,19.14,581600.0,15.578,15.5943,15.5374,15.5455,581600.0
2010-08-04 09:50:00,19.14,19.19,19.11,19.18,1554000.0,15.5455,15.5861,15.5212,15.578,1554000.0
2010-08-04 10:00:00,19.18,19.28,19.16,19.17,1920600.0,15.578,15.6592,15.5618,15.5699,1920600.0
2010-08-04 10:10:00,19.17,19.17,19.03,19.03,1907000.0,15.5699,15.5699,15.4562,15.4562,1907000.0
2010-08-04 10:20:00,19.03,19.12,19.03,19.11,662400.0,15.4562,15.5293,15.4562,15.5212,662400.0
2010-08-04 10:30:00,19.11,19.14,19.07,19.09,651400.0,15.5212,15.5455,15.4887,15.5049,651400.0
2010-08-04 10:40:00,19.09,19.17,19.09,19.15,768800.0,15.5049,15.5699,15.5049,15.5537,768800.0
2010-08-04 10:50:00,19.15,19.18,19.13,19.17,573600.0,15.5537,15.578,15.5374,15.5699,573600.0
2010-08-04 11:00:00,19.17,19.21,19.15,19.2,365400.0,15.5699,15.6024,15.5537,15.5943,365400.0
2010-08-04 11:10:00,19.2,19.22,19.19,19.19,359800.0,15.5943,15.6105,15.5861,15.5861,359800.0
2010-08-04 11:20:00,19.18,19.22,19.17,19.2,520400.0,15.578,15.6105,15.5699,15.5943,520400.0
2010-08-04 11:30:00,19.2,19.2,19.17,19.19,168800.0,15.5943,15.5943,15.5699,15.5861,168800.0
2010-08-04 11:40:00,19.19,19.23,19.18,19.22,388200.0,15.5861,15.6186,15.578,15.6105,388200.0
2010-08-04 11:50:00,19.22,19.25,19.22,19.22,262200.0,15.6105,15.6349,15.6105,15.6105,262200.0
2010-08-04 12:00:00,19.23,19.28,19.22,19.28,980400.0,15.6186,15.6592,15.6105,15.6592,980400.0
2010-08-04 12:10:00,19.28,19.29,19.28,19.29,232000.0,15.6592,15.6674,15.6592,15.6674,232000.0
2010-08-04 12:20:00,19.29,19.33,19.29,19.3,259200.0,15.6674,15.6999,15.6674,15.6755,259200.0
2010-08-04 12:30:00,19.3,19.32,19.28,19.28,163400.0,15.6755,15.6917,15.6592,15.6592,163400.0
2010-08-04 12:40:00,19.28,19.3,19.27,19.29,110000.0,15.6592,15.6755,15.6511,15.6674,110000.0
2010-08-04 12:50:00,19.29,19.29,19.27,19.27,114400.0,15.6674,15.6674,15.6511,15.6511,114400.0
2010-08-04 13:00:00,19.28,19.28,19.25,19.26,433400.0,15.6592,15.6592,15.6349,15.643,433400.0
2010-08-04 13:10:00,19.26,19.26,19.21,19.22,541400.0,15.643,15.643,15.6024,15.6105,541400.0
2010-08-04 13:20:00,19.21,19.24,19.19,19.22,262600.0,15.6024,15.6268,15.5861,15.6105,262600.0
2010-08-04 13:30:00,19.22,19.27,19.2,19.25,399800.0,15.6105,15.6511,15.5943,15.6349,399800.0
2010-08-04 13:40:00,19.25,19.25,19.22,19.25,211400.0,15.6349,15.6349,15.6105,15.6349,211400.0
2010-08-04 13:50:00,19.25,19.26,19.23,19.24,194200.0,15.6349,15.643,15.6186,15.6268,194200.0
2010-08-04 14:00:00,19.24,19.3,19.24,19.26,518400.0,15.6268,15.6755,15.6268,15.643,518400.0
2010-08-04 14:10:00,19.26,19.28,19.24,19.25,340600.0,15.643,15.6592,15.6268,15.6349,340600.0
2010-08-04 14:20:00,19.25,19.27,19.22,19.26,497400.0,15.6349,15.6511,15.6105,15.643,497400.0
2010-08-04 14:30:00,19.25,19.27,19.21,19.22,277000.0,15.6349,15.6511,15.6024,15.6105,277000.0
2010-08-04 14:40:00,19.22,19.25,19.22,19.24,392400.0,15.6105,15.6349,15.6105,15.6268,392400.0
2010-08-04 14:50:00,19.24,19.25,19.22,19.24,448000.0,15.6268,15.6349,15.6105,15.6268,448000.0
2010-08-04 15:00:00,19.24,19.24,19.22,19.23,477000.0,15.6268,15.6268,15.6105,15.6186,477000.0
2010-08-04 15:10:00,19.23,19.27,19.23,19.26,462200.0,15.6186,15.6511,15.6186,15.643,462200.0
2010-08-04 15:20:00,19.26,19.3,19.26,19.29,572800.0,15.643,15.6755,15.643,15.6674,572800.0
2010-08-04 15:30:00,19.29,19.32,19.29,19.3,570000.0,15.6674,15.6917,15.6674,15.6755,570000.0
2010-08-04 15:40:00,19.3,19.32,19.29,19.3,646400.0,15.6755,15.6917,15.6674,15.6755,646400.0
2010-08-04 15:50:00,19.3,19.3,19.26,19.26,2107000.0,15.6755,15.6755,15.643,15.643,2107000.0
2010-08-05 09:30:00,19.14,19.14,18.81,18.88,2663600.0,15.5455,15.5455,15.2775,15.3344,2663600.0
2010-08-05 09:40:00,18.87,19.0,18.87,19.0,2403600.0,15.3262,15.4318,15.3262,15.4318,2403600.0
2010-08-05 09:50:00,18.99,19.04,18.99,19.01,2782000.0,15.4237,15.4643,15.4237,15.4399,2782000.0
2010-08-05 10:00:00,19.02,19.07,18.97,19.06,1821000.0,15.4481,15.4887,15.4075,15.4806,1821000.0
2010-08-05 10:10:00,19.07,19.11,19.05,19.06,1135600.0,15.4887,15.5212,15.4724,15.4806,1135600.0
2010-08-05 10:20:00,19.06,19.12,19.02,19.12,817200.0,15.4806,15.5293,15.4481,15.5293,817200.0
2010-08-05 10:30:00,19.13,19.17,19.11,19.15,998200.0,15.5374,15.5699,15.5212,15.5537,998200.0
2010-08-05 10:40:00,19.15,19.16,19.12,19.16,455400.0,15.5537,15.5618,15.5293,15.5618,455400.0
2010-08-05 10:50:00,19.16,19.16,19.06,19.08,592000.0,15.5618,15.5618,15.4806,15.4968,592000.0
2010-08-05 11:00:00,19.08,19.09,19.04,19.09,610200.0,15.4968,15.5049,15.4643,15.5049,610200.0
2010-08-05 11:10:00,19.09,19.1,19.04,19.08,508800.0,15.5049,15.513,15.4643,15.4968,508800.0
2010-08-05 11:20:00,19.08,19.11,19.07,19.11,304400.0,15.4968,15.5212,15.4887,15.5212,304400.0
2010-08-05 11:30:00,19.11,19.11,19.05,19.07,199000.0,15.5212,15.5212,15.4724,15.4887,199000.0
2010-08-05 11:40:00,19.07,19.13,19.07,19.1,139400.0,15.4887,15.5374,15.4887,15.513,139400.0
2010-08-05 11:50:00,19.11,19.14,19.1,19.11,354000.0,15.5212,15.5455,15.513,15.5212,354000.0
2010-08-05 12:00:00,19.11,19.15,19.1,19.11,354400.0,15.5212,15.5537,15.513,15.5212,354400.0
2010-08-05 12:10:00,19.11,19.15,19.11,19.13,89600.0,15.5212,15.5537,15.5212,15.5374,89600.0
2010-08-05 12:20:00,19.13,19.14,19.13,19.14,103800.0,15.5374,15.5455,15.5374,15.5455,103800.0
2010-08-05 12:30:00,19.14,19.14,19.11,19.11,174600.0,15.5455,15.5455,15.5212,15.5212,174600.0
2010-08-05 12:40:00,19.1,19.12,19.07,19.12,871400.0,15.513,15.5293,15.4887,15.5293,871400.0
2010-08-05 12:50:00,19.12,19.13,19.11,19.11,453800.0,15.5293,15.5374,15.5212,15.5212,453800.0
2010-08-05 13:00:00,19.11,19.12,19.1,19.11,99000.0,15.5212,15.5293,15.513,15.5212,99000.0
2010-08-05 13:10:00,19.11,19.11,19.08,19.09,201800.0,15.5212,15.5212,15.4968,15.5049,201800.0
2010-08-05 13:20:00,19.08,19.14,19.08,19.14,642200.0,15.4968,15.5455,15.4968,15.5455,642200.0
2010-08-05 13:30:00,19.14,19.16,19.11,19.11,1170400.0,15.5455,15.5618,15.5212,15.5212,1170400.0
2010-08-05 13:40:00,19.11,19.13,19.11,19.13,223600.0,15.5212,15.5374,15.5212,15.5374,223600.0
2010-08-05 13:50:00,19.13,19.17,19.13,19.17,409000.0,15.5374,15.5699,15.5374,15.5699,409000.0
2010-08-05 14:00:00,19.17,19.17,19.15,19.16,257000.0,15.5699,15.5699,15.5537,15.5618,257000.0
2010-08-05 14:10:00,19.17,19.19,19.17,19.18,341400.0,15.5699,15.5861,15.5699,15.578,341400.0
2010-08-05 14:20:00,19.18,19.2,19.17,19.18,109000.0,15.578,15.5943,15.5699,15.578,109000.0
2010-08-05 14:30:00,19.18,19.18,19.17,19.18,114200.0,15.578,15.578,15.5699,15.578,114200.0
2010-08-05 14:40:00,19.18,19.21,19.18,19.2,133600.0,15.578,15.6024,15.578,15.5943,133600.0
2010-08-05 14:50:00,19.2,19.2,19.17,19.18,485600.0,15.5943,15.5943,15.5699,15.578,485600.0
2010-08-05 15:00:00,19.18,19.21,19.18,19.2,537000.0,15.578,15.6024,15.578,15.5943,537000.0
2010-08-05 15:10:00,19.21,19.23,19.21,19.23,198800.0,15.6024,15.6186,15.6024,15.6186,198800.0
2010-08-05 15:20:00,19.22,19.25,19.21,19.22,691800.0,15.6105,15.6349,15.6024,15.6105,691800.0
2010-08-05 15:30:00,19.22,19.23,19.21,19.23,342200.0,15.6105,15.6186,15.6024,15.6186,342200.0
2010-08-05 15:40:00,19.23,19.25,19.21,19.22,724400.0,15.6186,15.6349,15.6024,15.6105,724400.0
2010-08-05 15:50:00,19.22,19.23,19.19,19.23,1140200.0,15.6105,15.6186,15.5861,15.6186,1140200.0
2010-08-06 09:30:00,18.97,19.0,18.86,18.94,1257200.0,15.4075,15.4318,15.3181,15.3831,1257200.0
2010-08-06 09:40:00,18.94,19.13,18.94,19.02,1638000.0,15.3831,15.5374,15.3831,15.4481,1638000.0
2010-08-06 09:50:00,19.03,19.15,19.02,19.14,666800.0,15.4562,15.5537,15.4481,15.5455,666800.0
2010-08-06 10:00:00,19.16,19.17,19.04,19.07,466800.0,15.5618,15.5699,15.4643,15.4887,466800.0
2010-08-06 10:10:00,19.07,19.1,19.04,19.09,167600.0,15.4887,15.513,15.4643,15.5049,167600.0
2010-08-06 10:20:00,19.1,19.1,19.02,19.03,276800.0,15.513,15.513,15.4481,15.4562,276800.0
2010-08-06 10:30:00,19.03,19.05,18.96,18.96,808200.0,15.4562,15.4724,15.3993,15.3993,808200.0
2010-08-06 10:40:00,18.96,18.97,18.82,18.83,1896600.0,15.3993,15.4075,15.2856,15.2938,1896600.0
2010-08-06 10:50:00,18.84,18.86,18.78,18.82,1286400.0,15.3019,15.3181,15.2531,15.2856,1286400.0
2010-08-06 11:00:00,18.81,18.84,18.78,18.83,426600.0,15.2775,15.3019,15.2531,15.2938,426600.0
2010-08-06 11:10:00,18.83,18.9,18.83,18.86,592600.0,15.2938,15.3506,15.2938,15.3181,592600.0
2010-08-06 11:20:00,18.86,18.9,18.85,18.87,334400.0,15.3181,15.3506,15.31,15.3262,334400.0
2010-08-06 11:30:00,18.86,18.93,18.85,18.92,212200.0,15.3181,15.375,15.31,15.3669,212200.0
2010-08-06 11:40:00,18.92,18.98,18.9,18.98,1275200.0,15.3669,15.4156,15.3506,15.4156,1275200.0
2010-08-06 11:50:00,18.98,19.0,18.92,18.92,243600.0,15.4156,15.4318,15.3669,15.3669,243600.0
2010-08-06 12:00:00,18.92,18.94,18.9,18.93,842400.0,15.3669,15.3831,15.3506,15.375,842400.0
2010-08-06 12:10:00,18.93,18.95,18.92,18.94,352000.0,15.375,15.3912,15.3669,15.3831,352000.0
2010-08-06 12:20:00,18.93,18.95,18.92,18.92,283800.0,15.375,15.3912,15.3669,15.3669,283800.0
2010-08-06 12:30:00,18.91,18.93,18.91,18.93,32800.0,15.3587,15.375,15.3587,15.375,32800.0
2010-08-06 12:40:00,18.93,18.95,18.92,18.93,112000.0,15.375,15.3912,15.3669,15.375,112000.0
2010-08-06 12:50:00,18.94,18.95,18.91,18.91,36400.0,15.3831,15.3912,15.3587,15.3587,36400.0
2010-08-06 13:00:00,18.92,18.93,18.9,18.9,188000.0,15.3669,15.375,15.3506,15.3506,188000.0
2010-08-06 13:10:00,18.9,18.91,18.86,18.88,519600.0,15.3506,15.3587,15.3181,15.3344,519600.0
2010-08-06 13:20:00,18.88,18.89,18.87,18.89,500000.0,15.3344,15.3425,15.3262,15.3425,500000.0
2010-08-06 13:30:00,18.89,18.9,18.86,18.86,207200.0,15.3425,15.3506,15.3181,15.3181,207200.0
2010-08-06 13:40:00,18.87,18.93,18.86,18.9,263000.0,15.3262,15.375,15.3181,15.3506,263000.0
2010-08-06 13:50:00,18.91,18.92,18.88,18.9,510400.0,15.3587,15.3669,15.3344,15.3506,510400.0
2010-08-06 14:00:00,18.9,18.91,18.86,18.9,541600.0,15.3506,15.3587,15.3181,15.3506,541600.0
2010-08-06 14:10:00,18.9,18.92,18.89,18.9,367800.0,15.3506,15.3669,15.3425,15.3506,367800.0
2010-08-06 14:20:00,18.89,18.93,18.89,18.93,132400.0,15.3425,15.375,15.3425,15.375,132400.0
2010-08-06 14:30:00,18.92,18.95,18.91,18.92,601600.0,15.3669,15.3912,15.3587,15.3669,601600.0
2010-08-06 14:40:00,18.92,19.03,18.92,18.98,503600.0,15.3669,15.4562,15.3669,15.4156,503600.0
2010-08-06 14:50:00,18.98,19.07,18.98,19.04,666000.0,15.4156,15.4887,15.4156,15.4643,666000.0
2010-08-06 15:00:00,19.04,19.09,19.03,19.07,617200.0,15.4643,15.5049,15.4562,15.4887,617200.0
2010-08-06 15:10:00,19.06,19.08,19.0,19.06,869400.0,15.4806,15.4968,15.4318,15.4806,869400.0
2010-08-06 15:20:00,19.06,19.12,19.05,19.09,1294800.0,15.4806,15.5293,15.4724,15.5049,1294800.0
2010-08-06 15:30:00,19.1,19.11,19.06,19.11,730200.0,15.513,15.5212,15.4806,15.5212,730200.0
2010-08-06 15:40:00,19.11,19.15,19.09,19.14,603600.0,15.5212,15.5537,15.5049,15.5455,603600.0
2010-08-06 15:50:00,19.14,19.15,19.1,19.13,1440000.0,15.5455,15.5537,15.513,15.5374,1440000.0
2010-08-09 09:30:00,19.22,19.36,19.22,19.36,889800.0,15.6105,15.7242,15.6105,15.7242,889800.0
2010-08-09 09:40:00,19.36,19.4,19.32,19.32,1320600.0,15.7242,15.7567,15.6917,15.6917,1320600.0
2010-08-09 09:50:00,19.32,19.34,19.25,19.25,1118200.0,15.6917,15.708,15.6349,15.6349,1118200.0
2010-08-09 10:00:00,19.25,19.32,19.25,19.29,720400.0,15.6349,15.6917,15.6349,15.6674,720400.0
2010-08-09 10:10:00,19.3,19.36,19.3,19.35,433800.0,15.6755,15.7242,15.6755,15.7161,433800.0
2010-08-09 10:20:00,19.35,19.37,19.31,19.32,490800.0,15.7161,15.7323,15.6836,15.6917,490800.0
2010-08-09 10:30:00,19.32,19.35,19.31,19.35,532000.0,15.6917,15.7161,15.6836,15.7161,532000.0
2010-08-09 10:40:00,19.35,19.36,19.32,19.32,193400.0,15.7161,15.7242,15.6917,15.6917,193400.0
2010-08-09 10:50:00,19.33,19.4,19.32,19.39,714400.0,15.6999,15.7567,15.6917,15.7486,714400.0
2010-08-09 11:00:00,19.39,19.41,19.35,19.36,183800.0,15.7486,15.7648,15.7161,15.7242,183800.0
2010-08-09 11:10:00,19.36,19.41,19.36,19.41,327400.0,15.7242,15.7648,15.7242,15.7648,327400.0
2010-08-09 11:20:00,19.41,19.43,19.38,19.42,489600.0,15.7648,15.7811,15.7405,15.773,489600.0
2010-08-09 11:30:00,19.42,19.46,19.41,19.43,481000.0,15.773,15.8054,15.7648,15.7811,481000.0
2010-08-09 11:40:00,19.44,19.44,19.4,19.4,133200.0,15.7892,15.7892,15.7567,15.7567,133200.0
2010-08-09 11:50:00,19.4,19.4,19.36,19.37,60200.0,15.7567,15.7567,15.7242,15.7323,60200.0
2010-08-09 12:00:00,19.37,19.4,19.37,19.38,142000.0,15.7323,15.7567,15.7323,15.7405,142000.0
2010-08-09 12:10:00,19.38,19.4,19.38,19.38,99600.0,15.7405,15.7567,15.7405,15.7405,99600.0
2010-08-09 12:20:00,19.38,19.39,19.34,19.35,69000.0,15.7405,15.7486,15.708,15.7161,69000.0
2010-08-09 12:30:00,19.35,19.36,19.34,19.36,70800.0,15.7161,15.7242,15.708,15.7242,70800.0
2010-08-09 12:40:00,19.36,19.39,19.35,19.37,117200.0,15.7242,15.7486,15.7161,15.7323,117200.0
2010-08-09 12:50:00,19.37,19.38,19.35,19.35,34400.0,15.7323,15.7405,15.7161,15.7161,34400.0
2010-08-09 13:00:00,19.35,19.35,19.34,19.34,41200.0,15.7161,15.7161,15.708,15.708,41200.0
2010-08-09 13:10:00,19.34,19.36,19.34,19.36,170800.0,15.708,15.7242,15.708,15.7242,170800.0
2010-08-09 13:20:00,19.36,19.36,19.33,19.33,59800.0,15.7242,15.7242,15.6999,15.6999,59800.0
2010-08-09 13:30:00,19.33,19.33,19.32,19.32,89400.0,15.6999,15.6999,15.6917,15.6917,89400.0
2010-08-09 13:40:00,19.32,19.34,19.29,19.29,573000.0,15.6917,15.708,15.6674,15.6674,573000.0
2010-08-09 13:50:00,19.3,19.32,19.29,19.31,78200.0,15.6755,15.6917,15.6674,15.6836,78200.0
2010-08-09 14:00:00,19.31,19.33,19.31,19.33,73600.0,15.6836,15.6999,15.6836,15.6999,73600.0
2010-08-09 14:10:00,19.33,19.33,19.32,19.32,146400.0,15.6999,15.6999,15.6917,15.6917,146400.0
2010-08-09 14:20:00,19.32,19.34,19.32,19.32,100600.0,15.6917,15.708,15.6917,15.6917,100600.0
2010-08-09 14:30:00,19.33,19.36,19.33,19.34,296800.0,15.6999,15.7242,15.6999,15.708,296800.0
2010-08-09 14:40:00,19.34,19.39,19.34,19.39,242600.0,15.708,15.7486,15.708,15.7486,242600.0
2010-08-09 14:50:00,19.39,19.4,19.38,19.4,71800.0,15.7486,15.7567,15.7405,15.7567,71800.0
2010-08-09 15:00:00,19.4,19.4,19.36,19.36,168200.0,15.7567,15.7567,15.7242,15.7242,168200.0
2010-08-09 15:10:00,19.36,19.37,19.34,19.35,206600.0,15.7242,15.7323,15.708,15.7161,206600.0
2010-08-09 15:20:00,19.34,19.36,19.34,19.36,128000.0,15.708,15.7242,15.708,15.7242,128000.0
2010-08-09 15:30:00,19.36,19.36,19.34,19.36,283800.0,15.7242,15.7242,15.708,15.7242,283800.0
2010-08-09 15:40:00,19.36,19.39,19.36,19.37,915400.0,15.7242,15.7486,15.7242,15.7323,915400.0
2010-08-09 15:50:00,19.37,19.38,19.34,19.36,1332400.0,15.7323,15.7405,15.708,15.7242,1332400.0
2010-08-10 09:30:00,19.23,19.23,19.0,19.13,641600.0,15.6186,15.6186,15.4318,15.5374,641600.0
2010-08-10 09:40:00,19.13,19.13,18.95,19.08,501600.0,15.5374,15.5374,15.3912,15.4968,501600.0
2010-08-10 09:50:00,19.08,19.09,19.03,19.09,310400.0,15.4968,15.5049,15.4562,15.5049,310400.0
2010-08-10 10:00:00,19.08,19.13,19.05,19.11,312000.0,15.4968,15.5374,15.4724,15.5212,312000.0
2010-08-10 10:10:00,19.11,19.17,19.1,19.12,690000.0,15.5212,15.5699,15.513,15.5293,690000.0
2010-08-10 10:20:00,19.13,19.15,19.11,19.13,185600.0,15.5374,15.5537,15.5212,15.5374,185600.0
2010-08-10 10:30:00,19.13,19.14,19.07,19.08,212400.0,15.5374,15.5455,15.4887,15.4968,212400.0
2010-08-10 10:40:00,19.08,19.11,19.07,19.07,64200.0,15.4968,15.5212,15.4887,15.4887,64200.0
2010-08-10 10:50:00,19.07,19.08,19.05,19.07,186200.0,15.4887,15.4968,15.4724,15.4887,186200.0
2010-08-10 11:00:00,19.07,19.12,19.07,19.12,350600.0,15.4887,15.5293,15.4887,15.5293,350600.0
2010-08-10 11:10:00,19.13,19.15,19.11,19.11,416600.0,15.5374,15.5537,15.5212,15.5212,416600.0
2010-08-10 11:20:00,19.11,19.11,19.08,19.1,204400.0,15.5212,15.5212,15.4968,15.513,204400.0
2010-08-10 11:30:00,19.1,19.12,19.09,19.11,304000.0,15.513,15.5293,15.5049,15.5212,304000.0
2010-08-10 11:40:00,19.11,19.11,19.08,19.09,117000.0,15.5212,15.5212,15.4968,15.5049,117000.0
2010-08-10 11:50:00,19.09,19.1,19.08,19.09,154800.0,15.5049,15.513,15.4968,15.5049,154800.0
2010-08-10 12:00:00,19.09,19.1,19.07,19.09,103800.0,15.5049,15.513,15.4887,15.5049,103800.0
2010-08-10 12:10:00,19.1,19.1,19.08,19.08,58000.0,15.513,15.513,15.4968,15.4968,58000.0
2010-08-10 12:20:00,19.08,19.1,19.08,19.09,39000.0,15.4968,15.513,15.4968,15.5049,39000.0
2010-08-10 12:30:00,19.09,19.09,19.07,19.07,27400.0,15.5049,15.5049,15.4887,15.4887,27400.0
2010-08-10 12:40:00,19.07,19.09,19.07,19.09,65800.0,15.4887,15.5049,15.4887,15.5049,65800.0
2010-08-10 12:50:00,19.09,19.09,19.06,19.07,92200.0,15.5049,15.5049,15.4806,15.4887,92200.0
2010-08-10 13:00:00,19.07,19.08,19.06,19.06,280000.0,15.4887,15.4968,15.4806,15.4806,280000.0
2010-08-10 13:10:00,19.06,19.06,19.04,19.04,55400.0,15.4806,15.4806,15.4643,15.4643,55400.0
2010-08-10 13:20:00,19.04,19.04,18.99,19.0,309000.0,15.4643,15.4643,15.4237,15.4318,309000.0
2010-08-10 13:30:00,18.99,19.0,18.97,18.98,1088200.0,15.4237,15.4318,15.4075,15.4156,1088200.0
2010-08-10 13:40:00,18.98,19.02,18.98,19.0,459800.0,15.4156,15.4481,15.4156,15.4318,459800.0
2010-08-10 13:50:00,19.0,19.0,18.99,19.0,42400.0,15.4318,15.4318,15.4237,15.4318,42400.0
2010-08-10 14:00:00,19.0,19.07,19.0,19.04,193600.0,15.4318,15.4887,15.4318,15.4643,193600.0
2010-08-10 14:10:00,19.03,19.17,19.0,19.09,1033800.0,15.4562,15.5699,15.4318,15.5049,1033800.0
2010-08-10 14:20:00,19.1,19.15,19.01,19.08,1003200.0,15.513,15.5537,15.4399,15.4968,1003200.0
2010-08-10 14:30:00,19.1,19.18,19.1,19.16,1156200.0,15.513,15.578,15.513,15.5618,1156200.0
2010-08-10 14:40:00,19.16,19.24,19.15,19.2,1193000.0,15.5618,15.6268,15.5537,15.5943,1193000.0
2010-08-10 14:50:00,19.21,19.21,19.16,19.18,477000.0,15.6024,15.6024,15.5618,15.578,477000.0
2010-08-10 15:00:00,19.17,19.22,19.17,19.21,450800.0,15.5699,15.6105,15.5699,15.6024,450800.0
2010-08-10 15:10:00,19.21,19.21,19.08,19.09,727800.0,15.6024,15.6024,15.4968,15.5049,727800.0
2010-08-10 15:20:00,19.09,19.11,19.06,19.11,618000.0,15.5049,15.5212,15.4806,15.5212,618000.0
2010-08-10 15:30:00,19.12,19.15,19.09,19.11,543400.0,15.5293,15.5537,15.5049,15.5212,543400.0
2010-08-10 15:40:00,19.11,19.18,19.11,19.14,1669000.0,15.5212,15.578,15.5212,15.5455,1669000.0
2010-08-10 15:50:00,19.14,19.15,19.06,19.06,2670000.0,15.5455,15.5537,15.4806,15.4806,2670000.0
2010-08-11 09:30:00,18.75,18.79,18.61,18.72,1486400.0,15.2288,15.2613,15.1151,15.2044,1486400.0
2010-08-11 09:40:00,18.73,18.8,18.7,18.8,1030400.0,15.2125,15.2694,15.1882,15.2694,1030400.0
2010-08-11 09:50:00,18.8,18.8,18.68,18.73,772600.0,15.2694,15.2694,15.1719,15.2125,772600.0
2010-08-11 10:00:00,18.74,18.78,18.72,18.78,1019400.0,15.2207,15.2531,15.2044,15.2531,1019400.0
2010-08-11 10:10:00,18.78,18.78,18.69,18.71,1059800.0,15.2531,15.2531,15.18,15.1963,1059800.0
2010-08-11 10:20:00,18.71,18.79,18.71,18.77,1209000.0,15.1963,15.2613,15.1963,15.245,1209000.0
2010-08-11 10:30:00,18.77,18.77,18.71,18.74,959200.0,15.245,15.245,15.1963,15.2207,959200.0
2010-08-11 10:40:00,18.74,18.74,18.66,18.68,931000.0,15.2207,15.2207,15.1557,15.1719,931000.0
2010-08-11 10:50:00,18.68,18.68,18.65,18.66,715400.0,15.1719,15.1719,15.1476,15.1557,715400.0
2010-08-11 11:00:00,18.66,18.67,18.64,18.64,699800.0,15.1557,15.1638,15.1394,15.1394,699800.0
2010-08-11 11:10:00,18.64,18.64,18.59,18.6,593400.0,15.1394,15.1394,15.0988,15.1069,593400.0
2010-08-11 11:20:00,18.6,18.67,18.58,18.65,1006400.0,15.1069,15.1638,15.0907,15.1476,1006400.0
2010-08-11 11:30:00,18.65,18.68,18.65,18.67,654600.0,15.1476,15.1719,15.1476,15.1638,654600.0
2010-08-11 11:40:00,18.67,18.68,18.66,18.68,672400.0,15.1638,15.1719,15.1557,15.1719,672400.0
2010-08-11 11:50:00,18.68,18.69,18.66,18.68,115800.0,15.1719,15.18,15.1557,15.1719,115800.0
2010-08-11 12:00:00,18.68,18.69,18.67,18.68,502000.0,15.1719,15.18,15.1638,15.1719,502000.0
2010-08-11 12:10:00,18.68,18.71,18.66,18.66,234000.0,15.1719,15.1963,15.1557,15.1557,234000.0
2010-08-11 12:20:00,18.66,18.67,18.65,18.65,422000.0,15.1557,15.1638,15.1476,15.1476,422000.0
2010-08-11 12:30:00,18.65,18.66,18.64,18.65,382200.0,15.1476,15.1557,15.1394,15.1476,382200.0
2010-08-11 12:40:00,18.65,18.65,18.6,18.6,446000.0,15.1476,15.1476,15.1069,15.1069,446000.0
2010-08-11 12:50:00,18.6,18.61,18.59,18.61,180600.0,15.1069,15.1151,15.0988,15.1151,180600.0
2010-08-11 13:00:00,18.6,18.65,18.6,18.64,199600.0,15.1069,15.1476,15.1069,15.1394,199600.0
2010-08-11 13:10:00,18.64,18.67,18.63,18.67,116200.0,15.1394,15.1638,15.1313,15.1638,116200.0
2010-08-11 13:20:00,18.67,18.68,18.66,18.67,345200.0,15.1638,15.1719,15.1557,15.1638,345200.0
2010-08-11 13:30:00,18.67,18.68,18.62,18.62,1072000.0,15.1638,15.1719,15.1232,15.1232,1072000.0
2010-08-11 13:40:00,18.63,18.64,18.61,18.61,449200.0,15.1313,15.1394,15.1151,15.1151,449200.0
2010-08-11 13:50:00,18.62,18.63,18.59,18.61,449800.0,15.1232,15.1313,15.0988,15.1151,449800.0
2010-08-11 14:00:00,18.61,18.65,18.61,18.64,1009000.0,15.1151,15.1476,15.1151,15.1394,1009000.0
2010-08-11 14:10:00,18.64,18.65,18.64,18.65,417200.0,15.1394,15.1476,15.1394,15.1476,417200.0
2010-08-11 14:20:00,18.65,18.68,18.65,18.67,798000.0,15.1476,15.1719,15.1476,15.1638,798000.0
2010-08-11 14:30:00,18.67,18.67,18.63,18.65,492200.0,15.1638,15.1638,15.1313,15.1476,492200.0
2010-08-11 14:40:00,18.64,18.64,18.61,18.64,469800.0,15.1394,15.1394,15.1151,15.1394,469800.0
2010-08-11 14:50:00,18.64,18.64,18.59,18.61,691200.0,15.1394,15.1394,15.0988,15.1151,691200.0
2010-08-11 15:00:00,18.61,18.64,18.6,18.63,527600.0,15.1151,15.1394,15.1069,15.1313,527600.0
2010-08-11 15:10:00,18.63,18.64,18.59,18.6,510400.0,15.1313,15.1394,15.0988,15.1069,510400.0
2010-08-11 15:20:00,18.6,18.63,18.6,18.61,500000.0,15.1069,15.1313,15.1069,15.1151,500000.0
2010-08-11 15:30:00,18.61,18.66,18.61,18.64,919200.0,15.1151,15.1557,15.1151,15.1394,919200.0
2010-08-11 15:40:00,18.64,18.65,18.59,18.59,2281000.0,15.1394,15.1476,15.0988,15.0988,2281000.0
2010-08-11 15:50:00,18.59,18.61,18.56,18.61,2527400.0,15.0988,15.1151,15.0745,15.1151,2527400.0
2010-08-12 09:30:00,18.41,18.41,18.24,18.37,1690600.0,14.9526,14.9526,14.8146,14.9201,1690600.0
2010-08-12 09:40:00,18.36,18.5,18.34,18.49,1124000.0,14.912,15.0257,14.8958,15.0176,1124000.0
2010-08-12 09:50:00,18.5,18.57,18.42,18.54,2023800.0,15.0257,15.0826,14.9608,15.0582,2023800.0
2010-08-12 10:00:00,18.54,18.57,18.49,18.56,1084800.0,15.0582,15.0826,15.0176,15.0745,1084800.0
2010-08-12 10:10:00,18.56,18.61,18.52,18.53,1669800.0,15.0745,15.1151,15.042,15.0501,1669800.0
2010-08-12 10:20:00,18.53,18.53,18.47,18.49,1048400.0,15.0501,15.0501,15.0014,15.0176,1048400.0
2010-08-12 10:30:00,18.48,18.51,18.47,18.5,527000.0,15.0095,15.0338,15.0014,15.0257,527000.0
2010-08-12 10:40:00,18.5,18.62,18.5,18.6,923000.0,15.0257,15.1232,15.0257,15.1069,923000.0
2010-08-12 10:50:00,18.6,18.67,18.58,18.61,421400.0,15.1069,15.1638,15.0907,15.1151,421400.0
2010-08-12 11:00:00,18.61,18.63,18.58,18.59,404000.0,15.1151,15.1313,15.0907,15.0988,404000.0
2010-08-12 11:10:00,18.6,18.64,18.58,18.63,434600.0,15.1069,15.1394,15.0907,15.1313,434600.0
2010-08-12 11:20:00,18.63,18.71,18.63,18.7,632800.0,15.1313,15.1963,15.1313,15.1882,632800.0
2010-08-12 11:30:00,18.7,18.72,18.68,18.68,196200.0,15.1882,15.2044,15.1719,15.1719,196200.0
2010-08-12 11:40:00,18.68,18.7,18.65,18.68,245400.0,15.1719,15.1882,15.1476,15.1719,245400.0
2010-08-12 11:50:00,18.68,18.71,18.67,18.68,378600.0,15.1719,15.1963,15.1638,15.1719,378600.0
2010-08-12 12:00:00,18.68,18.68,18.64,18.66,187000.0,15.1719,15.1719,15.1394,15.1557,187000.0
2010-08-12 12:10:00,18.66,18.71,18.66,18.69,115000.0,15.1557,15.1963,15.1557,15.18,115000.0
2010-08-12 12:20:00,18.69,18.7,18.68,18.7,424600.0,15.18,15.1882,15.1719,15.1882,424600.0
2010-08-12 12:30:00,18.7,18.72,18.7,18.71,84200.0,15.1882,15.2044,15.1882,15.1963,84200.0
2010-08-12 12:40:00,18.71,18.72,18.69,18.71,129000.0,15.1963,15.2044,15.18,15.1963,129000.0
2010-08-12 12:50:00,18.7,18.73,18.7,18.73,86800.0,15.1882,15.2125,15.1882,15.2125,86800.0
2010-08-12 13:00:00,18.73,18.75,18.7,18.7,302800.0,15.2125,15.2288,15.1882,15.1882,302800.0
2010-08-12 13:10:00,18.7,18.71,18.69,18.7,186800.0,15.1882,15.1963,15.18,15.1882,186800.0
2010-08-12 13:20:00,18.71,18.71,18.65,18.67,598200.0,15.1963,15.1963,15.1476,15.1638,598200.0
2010-08-12 13:30:00,18.67,18.68,18.65,18.67,355400.0,15.1638,15.1719,15.1476,15.1638,355400.0
2010-08-12 13:40:00,18.67,18.67,18.61,18.61,630200.0,15.1638,15.1638,15.1151,15.1151,630200.0
2010-08-12 13:50:00,18.61,18.63,18.6,18.63,183400.0,15.1151,15.1313,15.1069,15.1313,183400.0
2010-08-12 14:00:00,18.63,18.65,18.61,18.64,234200.0,15.1313,15.1476,15.1151,15.1394,234200.0
2010-08-12 14:10:00,18.65,18.66,18.64,18.64,267600.0,15.1476,15.1557,15.1394,15.1394,267600.0
2010-08-12 14:20:00,18.64,18.66,18.61,18.65,186200.0,15.1394,15.1557,15.1151,15.1476,186200.0
2010-08-12 14:30:00,18.65,18.65,18.58,18.61,706600.0,15.1476,15.1476,15.0907,15.1151,706600.0
2010-08-12 14:40:00,18.61,18.64,18.6,18.61,399000.0,15.1151,15.1394,15.1069,15.1151,399000.0
2010-08-12 14:50:00,18.61,18.68,18.61,18.65,220600.0,15.1151,15.1719,15.1151,15.1476,220600.0
2010-08-12 15:00:00,18.65,18.75,18.65,18.73,962400.0,15.1476,15.2288,15.1476,15.2125,962400.0
2010-08-12 15:10:00,18.73,18.75,18.68,18.68,488600.0,15.2125,15.2288,15.1719,15.1719,488600.0
2010-08-12 15:20:00,18.68,18.75,18.68,18.74,1405200.0,15.1719,15.2288,15.1719,15.2207,1405200.0
2010-08-12 15:30:00,18.73,18.78,18.73,18.75,710400.0,15.2125,15.2531,15.2125,15.2288,710400.0
2010-08-12 15:40:00,18.74,18.74,18.68,18.73,1012800.0,15.2207,15.2207,15.1719,15.2125,1012800.0
2010-08-12 15:50:00,18.73,18.74,18.71,18.73,1320400.0,15.2125,15.2207,15.1963,15.2125,1320400.0
2010-08-13 09:30:00,18.64,18.68,18.57,18.59,1179000.0,15.1394,15.1719,15.0826,15.0988,1179000.0
2010-08-13 09:40:00,18.58,18.64,18.52,18.56,1044400.0,15.0907,15.1394,15.042,15.0745,1044400.0
2010-08-13 09:50:00,18.56,18.68,18.52,18.66,1379800.0,15.0745,15.1719,15.042,15.1557,1379800.0
2010-08-13 10:00:00,18.66,18.68,18.62,18.65,581600.0,15.1557,15.1719,15.1232,15.1476,581600.0
2010-08-13 10:10:00,18.65,18.68,18.61,18.65,480000.0,15.1476,15.1719,15.1151,15.1476,480000.0
2010-08-13 10:20:00,18.64,18.65,18.57,18.59,845400.0,15.1394,15.1476,15.0826,15.0988,845400.0
2010-08-13 10:30:00,18.59,18.61,18.54,18.59,508800.0,15.0988,15.1151,15.0582,15.0988,508800.0
2010-08-13 10:40:00,18.59,18.59,18.52,18.53,1038200.0,15.0988,15.0988,15.042,15.0501,1038200.0
2010-08-13 10:50:00,18.53,18.55,18.5,18.54,676800.0,15.0501,15.0663,15.0257,15.0582,676800.0
2010-08-13 11:00:00,18.54,18.56,18.52,18.55,281800.0,15.0582,15.0745,15.042,15.0663,281800.0
2010-08-13 11:10:00,18.55,18.56,18.53,18.54,185000.0,15.0663,15.0745,15.0501,15.0582,185000.0
2010-08-13 11:20:00,18.54,18.55,18.5,18.52,483600.0,15.0582,15.0663,15.0257,15.042,483600.0
2010-08-13 11:30:00,18.52,18.53,18.47,18.48,274800.0,15.042,15.0501,15.0014,15.0095,274800.0
2010-08-13 11:40:00,18.49,18.53,18.49,18.52,134400.0,15.0176,15.0501,15.0176,15.042,134400.0
2010-08-13 11:50:00,18.52,18.55,18.5,18.52,79000.0,15.042,15.0663,15.0257,15.042,79000.0
2010-08-13 12:00:00,18.52,18.56,18.51,18.56,56800.0,15.042,15.0745,15.0338,15.0745,56800.0
2010-08-13 12:10:00,18.56,18.57,18.53,18.54,132800.0,15.0745,15.0826,15.0501,15.0582,132800.0
2010-08-13 12:20:00,18.54,18.57,18.53,18.57,255200.0,15.0582,15.0826,15.0501,15.0826,255200.0
2010-08-13 12:30:00,18.57,18.57,18.54,18.54,241400.0,15.0826,15.0826,15.0582,15.0582,241400.0
2010-08-13 12:40:00,18.54,18.57,18.54,18.57,126000.0,15.0582,15.0826,15.0582,15.0826,126000.0
2010-08-13 12:50:00,18.57,18.61,18.56,18.6,428400.0,15.0826,15.1151,15.0745,15.1069,428400.0
2010-08-13 13:00:00,18.6,18.61,18.57,18.57,129200.0,15.1069,15.1151,15.0826,15.0826,129200.0
2010-08-13 13:10:00,18.57,18.6,18.57,18.59,199000.0,15.0826,15.1069,15.0826,15.0988,199000.0
2010-08-13 13:20:00,18.59,18.6,18.57,18.6,145800.0,15.0988,15.1069,15.0826,15.1069,145800.0
2010-08-13 13:30:00,18.6,18.61,18.58,18.61,430200.0,15.1069,15.1151,15.0907,15.1151,430200.0
2010-08-13 13:40:00,18.61,18.62,18.6,18.6,122800.0,15.1151,15.1232,15.1069,15.1069,122800.0
2010-08-13 13:50:00,18.6,18.61,18.59,18.59,56400.0,15.1069,15.1151,15.0988,15.0988,56400.0
2010-08-13 14:00:00,18.59,18.6,18.58,18.6,161400.0,15.0988,15.1069,15.0907,15.1069,161400.0
2010-08-13 14:10:00,18.6,18.61,18.57,18.57,230400.0,15.1069,15.1151,15.0826,15.0826,230400.0
2010-08-13 14:20:00,18.57,18.58,18.54,18.57,193400.0,15.0826,15.0907,15.0582,15.0826,193400.0
2010-08-13 14:30:00,18.57,18.58,18.54,18.54,129200.0,15.0826,15.0907,15.0582,15.0582,129200.0
2010-08-13 14:40:00,18.55,18.56,18.53,18.53,146000.0,15.0663,15.0745,15.0501,15.0501,146000.0
2010-08-13 14:50:00,18.53,18.55,18.52,18.53,139000.0,15.0501,15.0663,15.042,15.0501,139000.0
2010-08-13 15:00:00,18.53,18.55,18.52,18.55,116600.0,15.0501,15.0663,15.042,15.0663,116600.0
2010-08-13 15:10:00,18.55,18.55,18.53,18.53,88800.0,15.0663,15.0663,15.0501,15.0501,88800.0
2010-08-13 15:20:00,18.53,18.55,18.51,18.52,511600.0,15.0501,15.0663,15.0338,15.042,511600.0
2010-08-13 15:30:00,18.51,18.54,18.5,18.53,452400.0,15.0338,15.0582,15.0257,15.0501,452400.0
2010-08-13 15:40:00,18.53,18.53,18.46,18.48,906000.0,15.0501,15.0501,14.9932,15.0095,906000.0
2010-08-13 15:50:00,18.48,18.49,18.45,18.46,2052400.0,15.0095,15.0176,14.9851,14.9932,2052400.0
2010-08-16 09:30:00,18.32,18.42,18.27,18.41,894800.0,14.8795,14.9608,14.8389,14.9526,894800.0
2010-08-16 09:40:00,18.42,18.51,18.41,18.51,776800.0,14.9608,15.0338,14.9526,15.0338,776800.0
2010-08-16 09:50:00,18.5,18.54,18.43,18.54,791000.0,15.0257,15.0582,14.9689,15.0582,791000.0
2010-08-16 10:00:00,18.54,18.65,18.51,18.61,1372600.0,15.0582,15.1476,15.0338,15.1151,1372600.0
2010-08-16 10:10:00,18.61,18.7,18.6,18.67,678800.0,15.1151,15.1882,15.1069,15.1638,678800.0
2010-08-16 10:20:00,18.67,18.7,18.59,18.6,515000.0,15.1638,15.1882,15.0988,15.1069,515000.0
2010-08-16 10:30:00,18.6,18.67,18.6,18.65,318000.0,15.1069,15.1638,15.1069,15.1476,318000.0
2010-08-16 10:40:00,18.65,18.66,18.61,18.62,147000.0,15.1476,15.1557,15.1151,15.1232,147000.0
2010-08-16 10:50:00,18.61,18.63,18.59,18.61,126600.0,15.1151,15.1313,15.0988,15.1151,126600.0
2010-08-16 11:00:00,18.61,18.61,18.52,18.52,299000.0,15.1151,15.1151,15.042,15.042,299000.0
2010-08-16 11:10:00,18.52,18.57,18.52,18.53,208200.0,15.042,15.0826,15.042,15.0501,208200.0
2010-08-16 11:20:00,18.53,18.55,18.51,18.52,223200.0,15.0501,15.0663,15.0338,15.042,223200.0
2010-08-16 11:30:00,18.52,18.59,18.51,18.56,158000.0,15.042,15.0988,15.0338,15.0745,158000.0
2010-08-16 11:40:00,18.56,18.56,18.52,18.53,165800.0,15.0745,15.0745,15.042,15.0501,165800.0
2010-08-16 11:50:00,18.53,18.56,18.53,18.53,385800.0,15.0501,15.0745,15.0501,15.0501,385800.0
2010-08-16 12:00:00,18.53,18.58,18.52,18.58,208000.0,15.0501,15.0907,15.042,15.0907,208000.0
2010-08-16 12:10:00,18.57,18.58,18.55,18.57,133600.0,15.0826,15.0907,15.0663,15.0826,133600.0
2010-08-16 12:20:00,18.58,18.6,18.55,18.6,329600.0,15.0907,15.1069,15.0663,15.1069,329600.0
2010-08-16 12:30:00,18.6,18.62,18.58,18.62,104000.0,15.1069,15.1232,15.0907,15.1232,104000.0
2010-08-16 12:40:00,18.61,18.62,18.6,18.61,207200.0,15.1151,15.1232,15.1069,15.1151,207200.0
2010-08-16 12:50:00,18.61,18.61,18.59,18.61,140400.0,15.1151,15.1151,15.0988,15.1151,140400.0
2010-08-16 13:00:00,18.61,18.63,18.59,18.61,89200.0,15.1151,15.1313,15.0988,15.1151,89200.0
2010-08-16 13:10:00,18.61,18.62,18.6,18.61,74600.0,15.1151,15.1232,15.1069,15.1151,74600.0
2010-08-16 13:20:00,18.61,18.61,18.59,18.6,77800.0,15.1151,15.1151,15.0988,15.1069,77800.0
2010-08-16 13:30:00,18.59,18.61,18.59,18.6,96000.0,15.0988,15.1151,15.0988,15.1069,96000.0
2010-08-16 13:40:00,18.6,18.61,18.59,18.6,62600.0,15.1069,15.1151,15.0988,15.1069,62600.0
2010-08-16 13:50:00,18.6,18.6,18.54,18.55,337000.0,15.1069,15.1069,15.0582,15.0663,337000.0
2010-08-16 14:00:00,18.55,18.58,18.53,18.54,351800.0,15.0663,15.0907,15.0501,15.0582,351800.0
2010-08-16 14:10:00,18.53,18.55,18.5,18.55,498600.0,15.0501,15.0663,15.0257,15.0663,498600.0
2010-08-16 14:20:00,18.55,18.57,18.54,18.55,133400.0,15.0663,15.0826,15.0582,15.0663,133400.0
2010-08-16 14:30:00,18.55,18.56,18.53,18.55,189000.0,15.0663,15.0745,15.0501,15.0663,189000.0
2010-08-16 14:40:00,18.55,18.56,18.52,18.54,443200.0,15.0663,15.0745,15.042,15.0582,443200.0
2010-08-16 14:50:00,18.54,18.54,18.48,18.49,572600.0,15.0582,15.0582,15.0095,15.0176,572600.0
2010-08-16 15:00:00,18.49,18.51,18.48,18.49,270600.0,15.0176,15.0338,15.0095,15.0176,270600.0
2010-08-16 15:10:00,18.49,18.49,18.43,18.46,746400.0,15.0176,15.0176,14.9689,14.9932,746400.0
2010-08-16 15:20:00,18.47,18.5,18.45,18.48,484600.0,15.0014,15.0257,14.9851,15.0095,484600.0
2010-08-16 15:30:00,18.48,18.52,18.46,18.5,348800.0,15.0095,15.042,14.9932,15.0257,348800.0
2010-08-16 15:40:00,18.5,18.55,18.49,18.51,862200.0,15.0257,15.0663,15.0176,15.0338,862200.0
2010-08-16 15:50:00,18.5,18.53,18.5,18.52,1294600.0,15.0257,15.0501,15.0257,15.042,1294600.0
2010-08-17 09:30:00,18.68,18.78,18.64,18.71,1224800.0,15.1719,15.2531,15.1394,15.1963,1224800.0
2010-08-17 09:40:00,18.71,18.71,18.58,18.64,1354400.0,15.1963,15.1963,15.0907,15.1394,1354400.0
2010-08-17 09:50:00,18.64,18.73,18.64,18.68,1655800.0,15.1394,15.2125,15.1394,15.1719,1655800.0
2010-08-17 10:00:00,18.69,18.75,18.68,18.71,623000.0,15.18,15.2288,15.1719,15.1963,623000.0
2010-08-17 10:10:00,18.71,18.72,18.67,18.72,942600.0,15.1963,15.2044,15.1638,15.2044,942600.0
2010-08-17 10:20:00,18.72,18.75,18.7,18.71,276400.0,15.2044,15.2288,15.1882,15.1963,276400.0
2010-08-17 10:30:00,18.71,18.75,18.7,18.75,409400.0,15.1963,15.2288,15.1882,15.2288,409400.0
2010-08-17 10:40:00,18.75,18.78,18.73,18.76,544000.0,15.2288,15.2531,15.2125,15.2369,544000.0
2010-08-17 10:50:00,18.76,18.8,18.76,18.79,392000.0,15.2369,15.2694,15.2369,15.2613,392000.0
2010-08-17 11:00:00,18.79,18.84,18.79,18.83,1039400.0,15.2613,15.3019,15.2613,15.2938,1039400.0
2010-08-17 11:10:00,18.84,18.89,18.84,18.84,938800.0,15.3019,15.3425,15.3019,15.3019,938800.0
2010-08-17 11:20:00,18.84,18.86,18.83,18.84,324400.0,15.3019,15.3181,15.2938,15.3019,324400.0
2010-08-17 11:30:00,18.84,18.87,18.84,18.86,275800.0,15.3019,15.3262,15.3019,15.3181,275800.0
2010-08-17 11:40:00,18.86,18.86,18.84,18.85,152600.0,15.3181,15.3181,15.3019,15.31,152600.0
2010-08-17 11:50:00,18.85,18.86,18.84,18.85,160800.0,15.31,15.3181,15.3019,15.31,160800.0
2010-08-17 12:00:00,18.85,18.86,18.83,18.83,113200.0,15.31,15.3181,15.2938,15.2938,113200.0
2010-08-17 12:10:00,18.83,18.83,18.78,18.78,416200.0,15.2938,15.2938,15.2531,15.2531,416200.0
2010-08-17 12:20:00,18.78,18.79,18.75,18.77,587400.0,15.2531,15.2613,15.2288,15.245,587400.0
2010-08-17 12:30:00,18.77,18.8,18.77,18.8,47800.0,15.245,15.2694,15.245,15.2694,47800.0
2010-08-17 12:40:00,18.8,18.81,18.78,18.81,105600.0,15.2694,15.2775,15.2531,15.2775,105600.0
2010-08-17 12:50:00,18.81,18.82,18.79,18.79,47800.0,15.2775,15.2856,15.2613,15.2613,47800.0
2010-08-17 13:00:00,18.79,18.82,18.79,18.82,155800.0,15.2613,15.2856,15.2613,15.2856,155800.0
2010-08-17 13:10:00,18.82,18.9,18.82,18.89,259400.0,15.2856,15.3506,15.2856,15.3425,259400.0
2010-08-17 13:20:00,18.9,18.9,18.88,18.89,160600.0,15.3506,15.3506,15.3344,15.3425,160600.0
2010-08-17 13:30:00,18.89,18.91,18.89,18.9,276800.0,15.3425,15.3587,15.3425,15.3506,276800.0
2010-08-17 13:40:00,18.9,18.9,18.88,18.89,154600.0,15.3506,15.3506,15.3344,15.3425,154600.0
2010-08-17 13:50:00,18.89,18.89,18.82,18.83,924800.0,15.3425,15.3425,15.2856,15.2938,924800.0
2010-08-17 14:00:00,18.84,18.9,18.84,18.88,604000.0,15.3019,15.3506,15.3019,15.3344,604000.0
2010-08-17 14:10:00,18.88,18.9,18.86,18.86,363800.0,15.3344,15.3506,15.3181,15.3181,363800.0
2010-08-17 14:20:00,18.85,18.87,18.84,18.84,426800.0,15.31,15.3262,15.3019,15.3019,426800.0
2010-08-17 14:30:00,18.84,18.85,18.81,18.81,297800.0,15.3019,15.31,15.2775,15.2775,297800.0
2010-08-17 14:40:00,18.81,18.84,18.81,18.83,251200.0,15.2775,15.3019,15.2775,15.2938,251200.0
2010-08-17 14:50:00,18.83,18.84,18.8,18.81,101200.0,15.2938,15.3019,15.2694,15.2775,101200.0
2010-08-17 15:00:00,18.81,18.82,18.79,18.82,1596600.0,15.2775,15.2856,15.2613,15.2856,1596600.0
2010-08-17 15:10:00,18.82,18.82,18.78,18.8,826200.0,15.2856,15.2856,15.2531,15.2694,826200.0
2010-08-17 15:20:00,18.8,18.84,18.8,18.83,441800.0,15.2694,15.3019,15.2694,15.2938,441800.0
2010-08-17 15:30:00,18.83,18.83,18.77,18.78,737200.0,15.2938,15.2938,15.245,15.2531,737200.0
2010-08-17 15:40:00,18.78,18.78,18.73,18.74,863000.0,15.2531,15.2531,15.2125,15.2207,863000.0
2010-08-17 15:50:00,18.74,18.75,18.7,18.71,2122400.0,15.2207,15.2288,15.1882,15.1963,2122400.0
2010-08-18 09:30:00,18.72,18.72,18.62,18.68,635400.0,15.2044,15.2044,15.1232,15.1719,635400.0
2010-08-18 09:40:00,18.68,18.73,18.62,18.65,731400.0,15.1719,15.2125,15.1232,15.1476,731400.0
2010-08-18 09:50:00,18.65,18.68,18.61,18.68,388200.0,15.1476,15.1719,15.1151,15.1719,388200.0
2010-08-18 10:00:00,18.68,18.74,18.66,18.7,531200.0,15.1719,15.2207,15.1557,15.1882,531200.0
2010-08-18 10:10:00,18.7,18.77,18.7,18.74,646000.0,15.1882,15.245,15.1882,15.2207,646000.0
2010-08-18 10:20:00,18.74,18.75,18.67,18.68,287400.0,15.2207,15.2288,15.1638,15.1719,287400.0
2010-08-18 10:30:00,18.68,18.75,18.68,18.72,277200.0,15.1719,15.2288,15.1719,15.2044,277200.0
2010-08-18 10:40:00,18.72,18.73,18.68,18.7,479400.0,15.2044,15.2125,15.1719,15.1882,479400.0
2010-08-18 10:50:00,18.71,18.76,18.68,18.76,250600.0,15.1963,15.2369,15.1719,15.2369,250600.0
2010-08-18 11:00:00,18.76,18.88,18.76,18.84,1507800.0,15.2369,15.3344,15.2369,15.3019,1507800.0
2010-08-18 11:10:00,18.85,18.86,18.82,18.84,856400.0,15.31,15.3181,15.2856,15.3019,856400.0
2010-08-18 11:20:00,18.84,18.89,18.84,18.85,291400.0,15.3019,15.3425,15.3019,15.31,291400.0
2010-08-18 11:30:00,18.86,18.91,18.86,18.9,370000.0,15.3181,15.3587,15.3181,15.3506,370000.0
2010-08-18 11:40:00,18.9,18.98,18.9,18.98,232200.0,15.3506,15.4156,15.3506,15.4156,232200.0
2010-08-18 11:50:00,18.98,18.99,18.95,18.96,391400.0,15.4156,15.4237,15.3912,15.3993,391400.0
2010-08-18 12:00:00,18.95,18.96,18.93,18.94,200000.0,15.3912,15.3993,15.375,15.3831,200000.0
2010-08-18 12:10:00,18.94,18.97,18.93,18.97,97200.0,15.3831,15.4075,15.375,15.4075,97200.0
2010-08-18 12:20:00,18.97,18.98,18.95,18.98,115800.0,15.4075,15.4156,15.3912,15.4156,115800.0
2010-08-18 12:30:00,18.98,18.99,18.93,18.96,168400.0,15.4156,15.4237,15.375,15.3993,168400.0
2010-08-18 12:40:00,18.96,19.0,18.96,19.0,125000.0,15.3993,15.4318,15.3993,15.4318,125000.0
2010-08-18 12:50:00,19.0,19.07,19.0,19.03,616200.0,15.4318,15.4887,15.4318,15.4562,616200.0
2010-08-18 13:00:00,19.04,19.07,19.02,19.06,241200.0,15.4643,15.4887,15.4481,15.4806,241200.0
2010-08-18 13:10:00,19.06,19.07,19.01,19.03,354400.0,15.4806,15.4887,15.4399,15.4562,354400.0
2010-08-18 13:20:00,19.04,19.04,19.0,19.03,452000.0,15.4643,15.4643,15.4318,15.4562,452000.0
2010-08-18 13:30:00,19.03,19.04,19.0,19.0,171200.0,15.4562,15.4643,15.4318,15.4318,171200.0
2010-08-18 13:40:00,19.0,19.03,19.0,19.03,157600.0,15.4318,15.4562,15.4318,15.4562,157600.0
2010-08-18 13:50:00,19.03,19.04,19.02,19.04,79400.0,15.4562,15.4643,15.4481,15.4643,79400.0
2010-08-18 14:00:00,19.03,19.05,18.98,18.99,268000.0,15.4562,15.4724,15.4156,15.4237,268000.0
2010-08-18 14:10:00,18.99,19.0,18.98,18.99,217800.0,15.4237,15.4318,15.4156,15.4237,217800.0
2010-08-18 14:20:00,18.99,19.02,18.99,19.0,183200.0,15.4237,15.4481,15.4237,15.4318,183200.0
2010-08-18 14:30:00,19.0,19.03,19.0,19.03,124200.0,15.4318,15.4562,15.4318,15.4562,124200.0
2010-08-18 14:40:00,19.03,19.05,18.98,19.0,594200.0,15.4562,15.4724,15.4156,15.4318,594200.0
2010-08-18 14:50:00,18.99,19.0,18.98,18.99,227600.0,15.4237,15.4318,15.4156,15.4237,227600.0
2010-08-18 15:00:00,19.0,19.01,18.96,18.96,233600.0,15.4318,15.4399,15.3993,15.3993,233600.0
2010-08-18 15:10:00,18.97,18.97,18.93,18.95,503200.0,15.4075,15.4075,15.375,15.3912,503200.0
2010-08-18 15:20:00,18.96,18.96,18.92,18.93,391000.0,15.3993,15.3993,15.3669,15.375,391000.0
2010-08-18 15:30:00,18.93,18.97,18.92,18.93,520000.0,15.375,15.4075,15.3669,15.375,520000.0
2010-08-18 15:40:00,18.93,18.95,18.93,18.94,742000.0,15.375,15.3912,15.375,15.3831,742000.0
2010-08-18 15:50:00,18.95,18.97,18.93,18.95,1637000.0,15.3912,15.4075,15.375,15.3912,1637000.0
2010-08-19 09:30:00,18.88,19.06,18.85,19.04,807600.0,15.3344,15.4806,15.31,15.4643,807600.0
2010-08-19 09:40:00,19.04,19.08,19.01,19.02,922400.0,15.4643,15.4968,15.4399,15.4481,922400.0
2010-08-19 09:50:00,19.02,19.02,18.93,18.96,1113000.0,15.4481,15.4481,15.375,15.3993,1113000.0
2010-08-19 10:00:00,18.96,18.97,18.74,18.78,2214800.0,15.3993,15.4075,15.2207,15.2531,2214800.0
2010-08-19 10:10:00,18.77,18.94,18.77,18.93,1291600.0,15.245,15.3831,15.245,15.375,1291600.0
2010-08-19 10:20:00,18.93,18.95,18.83,18.85,710600.0,15.375,15.3912,15.2938,15.31,710600.0
2010-08-19 10:30:00,18.85,18.86,18.78,18.79,1513800.0,15.31,15.3181,15.2531,15.2613,1513800.0
2010-08-19 10:40:00,18.79,18.81,18.73,18.75,1258200.0,15.2613,15.2775,15.2125,15.2288,1258200.0
2010-08-19 10:50:00,18.75,18.76,18.71,18.72,1152800.0,15.2288,15.2369,15.1963,15.2044,1152800.0
2010-08-19 11:00:00,18.72,18.73,18.67,18.68,892200.0,15.2044,15.2125,15.1638,15.1719,892200.0
2010-08-19 11:10:00,18.68,18.72,18.67,18.7,331200.0,15.1719,15.2044,15.1638,15.1882,331200.0
2010-08-19 11:20:00,18.71,18.73,18.69,18.71,207800.0,15.1963,15.2125,15.18,15.1963,207800.0
2010-08-19 11:30:00,18.71,18.71,18.62,18.65,504400.0,15.1963,15.1963,15.1232,15.1476,504400.0
2010-08-19 11:40:00,18.65,18.65,18.58,18.58,406800.0,15.1476,15.1476,15.0907,15.0907,406800.0
2010-08-19 11:50:00,18.58,18.59,18.56,18.59,609800.0,15.0907,15.0988,15.0745,15.0988,609800.0
2010-08-19 12:00:00,18.59,18.63,18.59,18.63,697400.0,15.0988,15.1313,15.0988,15.1313,697400.0
2010-08-19 12:10:00,18.63,18.67,18.6,18.67,400600.0,15.1313,15.1638,15.1069,15.1638,400600.0
2010-08-19 12:20:00,18.67,18.68,18.66,18.67,207600.0,15.1638,15.1719,15.1557,15.1638,207600.0
2010-08-19 12:30:00,18.67,18.73,18.67,18.72,1005000.0,15.1638,15.2125,15.1638,15.2044,1005000.0
2010-08-19 12:40:00,18.72,18.75,18.72,18.74,177800.0,15.2044,15.2288,15.2044,15.2207,177800.0
2010-08-19 12:50:00,18.73,18.75,18.7,18.75,366800.0,15.2125,15.2288,15.1882,15.2288,366800.0
2010-08-19 13:00:00,18.75,18.77,18.73,18.74,295200.0,15.2288,15.245,15.2125,15.2207,295200.0
2010-08-19 13:10:00,18.74,18.75,18.71,18.75,339800.0,15.2207,15.2288,15.1963,15.2288,339800.0
2010-08-19 13:20:00,18.75,18.76,18.72,18.73,114800.0,15.2288,15.2369,15.2044,15.2125,114800.0
2010-08-19 13:30:00,18.72,18.75,18.7,18.74,444000.0,15.2044,15.2288,15.1882,15.2207,444000.0
2010-08-19 13:40:00,18.74,18.74,18.72,18.73,123000.0,15.2207,15.2207,15.2044,15.2125,123000.0
2010-08-19 13:50:00,18.73,18.73,18.69,18.7,77800.0,15.2125,15.2125,15.18,15.1882,77800.0
2010-08-19 14:00:00,18.7,18.71,18.66,18.68,481000.0,15.1882,15.1963,15.1557,15.1719,481000.0
2010-08-19 14:10:00,18.68,18.7,18.68,18.69,108400.0,15.1719,15.1882,15.1719,15.18,108400.0
2010-08-19 14:20:00,18.69,18.73,18.69,18.7,219600.0,15.18,15.2125,15.18,15.1882,219600.0
2010-08-19 14:30:00,18.7,18.75,18.7,18.72,410600.0,15.1882,15.2288,15.1882,15.2044,410600.0
2010-08-19 14:40:00,18.72,18.73,18.69,18.72,395800.0,15.2044,15.2125,15.18,15.2044,395800.0
2010-08-19 14:50:00,18.72,18.73,18.7,18.71,781600.0,15.2044,15.2125,15.1882,15.1963,781600.0
2010-08-19 15:00:00,18.71,18.73,18.68,18.72,320600.0,15.1963,15.2125,15.1719,15.2044,320600.0
2010-08-19 15:10:00,18.72,18.82,18.71,18.78,278600.0,15.2044,15.2856,15.1963,15.2531,278600.0
2010-08-19 15:20:00,18.79,18.81,18.75,18.75,634400.0,15.2613,15.2775,15.2288,15.2288,634400.0
2010-08-19 15:30:00,18.75,18.79,18.74,18.75,625400.0,15.2288,15.2613,15.2207,15.2288,625400.0
2010-08-19 15:40:00,18.75,18.78,18.72,18.72,1191400.0,15.2288,15.2531,15.2044,15.2044,1191400.0
2010-08-19 15:50:00,18.72,18.73,18.68,18.7,1361000.0,15.2044,15.2125,15.1719,15.1882,1361000.0
2010-08-20 09:30:00,18.65,18.7,18.61,18.61,564400.0,15.1476,15.1882,15.1151,15.1151,564400.0
2010-08-20 09:40:00,18.61,18.64,18.53,18.56,551400.0,15.1151,15.1394,15.0501,15.0745,551400.0
2010-08-20 09:50:00,18.55,18.6,18.53,18.59,438800.0,15.0663,15.1069,15.0501,15.0988,438800.0
2010-08-20 10:00:00,18.59,18.64,18.56,18.58,506200.0,15.0988,15.1394,15.0745,15.0907,506200.0
2010-08-20 10:10:00,18.58,18.59,18.53,18.56,241600.0,15.0907,15.0988,15.0501,15.0745,241600.0
2010-08-20 10:20:00,18.56,18.57,18.54,18.55,174200.0,15.0745,15.0826,15.0582,15.0663,174200.0
2010-08-20 10:30:00,18.55,18.58,18.55,18.57,255200.0,15.0663,15.0907,15.0663,15.0826,255200.0
2010-08-20 10:40:00,18.57,18.61,18.57,18.57,242000.0,15.0826,15.1151,15.0826,15.0826,242000.0
2010-08-20 10:50:00,18.57,18.58,18.54,18.55,254200.0,15.0826,15.0907,15.0582,15.0663,254200.0
2010-08-20 11:00:00,18.55,18.57,18.52,18.57,155000.0,15.0663,15.0826,15.042,15.0826,155000.0
2010-08-20 11:10:00,18.57,18.57,18.52,18.53,209600.0,15.0826,15.0826,15.042,15.0501,209600.0
2010-08-20 11:20:00,18.53,18.55,18.47,18.5,647600.0,15.0501,15.0663,15.0014,15.0257,647600.0
2010-08-20 11:30:00,18.5,18.52,18.43,18.46,429000.0,15.0257,15.042,14.9689,14.9932,429000.0
2010-08-20 11:40:00,18.46,18.49,18.45,18.46,229600.0,14.9932,15.0176,14.9851,14.9932,229600.0
2010-08-20 11:50:00,18.46,18.46,18.41,18.43,422600.0,14.9932,14.9932,14.9526,14.9689,422600.0
2010-08-20 12:00:00,18.43,18.47,18.43,18.47,277600.0,14.9689,15.0014,14.9689,15.0014,277600.0
2010-08-20 12:10:00,18.47,18.48,18.46,18.48,80200.0,15.0014,15.0095,14.9932,15.0095,80200.0
2010-08-20 12:20:00,18.48,18.55,18.48,18.51,353800.0,15.0095,15.0663,15.0095,15.0338,353800.0
2010-08-20 12:30:00,18.52,18.52,18.5,18.5,112800.0,15.042,15.042,15.0257,15.0257,112800.0
2010-08-20 12:40:00,18.5,18.5,18.49,18.49,145600.0,15.0257,15.0257,15.0176,15.0176,145600.0
2010-08-20 12:50:00,18.49,18.53,18.49,18.5,498600.0,15.0176,15.0501,15.0176,15.0257,498600.0
2010-08-20 13:00:00,18.5,18.54,18.5,18.54,264400.0,15.0257,15.0582,15.0257,15.0582,264400.0
2010-08-20 13:10:00,18.54,18.54,18.51,18.52,187800.0,15.0582,15.0582,15.0338,15.042,187800.0
2010-08-20 13:20:00,18.52,18.56,18.51,18.54,238400.0,15.042,15.0745,15.0338,15.0582,238400.0
2010-08-20 13:30:00,18.54,18.54,18.5,18.52,77600.0,15.0582,15.0582,15.0257,15.042,77600.0
2010-08-20 13:40:00,18.52,18.54,18.52,18.54,63800.0,15.042,15.0582,15.042,15.0582,63800.0
2010-08-20 13:50:00,18.54,18.57,18.54,18.55,217600.0,15.0582,15.0826,15.0582,15.0663,217600.0
2010-08-20 14:00:00,18.56,18.56,18.54,18.55,367400.0,15.0745,15.0745,15.0582,15.0663,367400.0
2010-08-20 14:10:00,18.55,18.61,18.55,18.6,540200.0,15.0663,15.1151,15.0663,15.1069,540200.0
2010-08-20 14:20:00,18.61,18.63,18.6,18.6,425200.0,15.1151,15.1313,15.1069,15.1069,425200.0
2010-08-20 14:30:00,18.6,18.67,18.6,18.65,631200.0,15.1069,15.1638,15.1069,15.1476,631200.0
2010-08-20 14:40:00,18.65,18.68,18.64,18.66,562200.0,15.1476,15.1719,15.1394,15.1557,562200.0
2010-08-20 14:50:00,18.66,18.71,18.66,18.68,862400.0,15.1557,15.1963,15.1557,15.1719,862400.0
2010-08-20 15:00:00,18.68,18.68,18.66,18.68,142000.0,15.1719,15.1719,15.1557,15.1719,142000.0
2010-08-20 15:10:00,18.69,18.72,18.68,18.7,340200.0,15.18,15.2044,15.1719,15.1882,340200.0
2010-08-20 15:20:00,18.7,18.7,18.67,18.69,389200.0,15.1882,15.1882,15.1638,15.18,389200.0
2010-08-20 15:30:00,18.7,18.73,18.69,18.71,460400.0,15.1882,15.2125,15.18,15.1963,460400.0
2010-08-20 15:40:00,18.71,18.74,18.7,18.71,457200.0,15.1963,15.2207,15.1882,15.1963,457200.0
2010-08-20 15:50:00,18.71,18.74,18.71,18.72,1224000.0,15.1963,15.2207,15.1963,15.2044,1224000.0
2010-08-23 09:30:00,18.79,18.98,18.79,18.98,816600.0,15.2613,15.4156,15.2613,15.4156,816600.0
2010-08-23 09:40:00,18.98,19.0,18.85,18.92,548000.0,15.4156,15.4318,15.31,15.3669,548000.0
2010-08-23 09:50:00,18.93,18.94,18.83,18.85,537600.0,15.375,15.3831,15.2938,15.31,537600.0
2010-08-23 10:00:00,18.85,18.85,18.72,18.74,296800.0,15.31,15.31,15.2044,15.2207,296800.0
2010-08-23 10:10:00,18.74,18.74,18.68,18.7,377000.0,15.2207,15.2207,15.1719,15.1882,377000.0
2010-08-23 10:20:00,18.7,18.7,18.67,18.7,159600.0,15.1882,15.1882,15.1638,15.1882,159600.0
2010-08-23 10:30:00,18.7,18.75,18.7,18.73,270000.0,15.1882,15.2288,15.1882,15.2125,270000.0
2010-08-23 10:40:00,18.74,18.74,18.6,18.63,356000.0,15.2207,15.2207,15.1069,15.1313,356000.0
2010-08-23 10:50:00,18.63,18.64,18.57,18.6,341200.0,15.1313,15.1394,15.0826,15.1069,341200.0
2010-08-23 11:00:00,18.61,18.61,18.53,18.57,138800.0,15.1151,15.1151,15.0501,15.0826,138800.0
2010-08-23 11:10:00,18.56,18.61,18.56,18.59,463400.0,15.0745,15.1151,15.0745,15.0988,463400.0
2010-08-23 11:20:00,18.59,18.59,18.54,18.56,157000.0,15.0988,15.0988,15.0582,15.0745,157000.0
2010-08-23 11:30:00,18.56,18.62,18.56,18.62,208600.0,15.0745,15.1232,15.0745,15.1232,208600.0
2010-08-23 11:40:00,18.62,18.67,18.61,18.65,151600.0,15.1232,15.1638,15.1151,15.1476,151600.0
2010-08-23 11:50:00,18.65,18.65,18.6,18.61,69400.0,15.1476,15.1476,15.1069,15.1151,69400.0
2010-08-23 12:00:00,18.62,18.68,18.61,18.68,325400.0,15.1232,15.1719,15.1151,15.1719,325400.0
2010-08-23 12:10:00,18.68,18.72,18.66,18.68,222600.0,15.1719,15.2044,15.1557,15.1719,222600.0
2010-08-23 12:20:00,18.68,18.76,18.68,18.75,394000.0,15.1719,15.2369,15.1719,15.2288,394000.0
2010-08-23 12:30:00,18.76,18.79,18.73,18.73,240800.0,15.2369,15.2613,15.2125,15.2125,240800.0
2010-08-23 12:40:00,18.73,18.74,18.71,18.71,101200.0,15.2125,15.2207,15.1963,15.1963,101200.0
2010-08-23 12:50:00,18.71,18.73,18.69,18.71,93600.0,15.1963,15.2125,15.18,15.1963,93600.0
2010-08-23 13:00:00,18.71,18.71,18.68,18.69,89800.0,15.1963,15.1963,15.1719,15.18,89800.0
2010-08-23 13:10:00,18.69,18.72,18.67,18.72,222800.0,15.18,15.2044,15.1638,15.2044,222800.0
2010-08-23 13:20:00,18.72,18.74,18.72,18.72,170600.0,15.2044,15.2207,15.2044,15.2044,170600.0
2010-08-23 13:30:00,18.72,18.73,18.68,18.68,115200.0,15.2044,15.2125,15.1719,15.1719,115200.0
2010-08-23 13:40:00,18.68,18.72,18.67,18.7,104800.0,15.1719,15.2044,15.1638,15.1882,104800.0
2010-08-23 13:50:00,18.71,18.72,18.68,18.71,136000.0,15.1963,15.2044,15.1719,15.1963,136000.0
2010-08-23 14:00:00,18.71,18.78,18.68,18.77,267600.0,15.1963,15.2531,15.1719,15.245,267600.0
2010-08-23 14:10:00,18.76,18.78,18.73,18.73,679000.0,15.2369,15.2531,15.2125,15.2125,679000.0
2010-08-23 14:20:00,18.73,18.73,18.69,18.7,1028600.0,15.2125,15.2125,15.18,15.1882,1028600.0
2010-08-23 14:30:00,18.69,18.74,18.68,18.71,823200.0,15.18,15.2207,15.1719,15.1963,823200.0
2010-08-23 14:40:00,18.71,18.72,18.68,18.68,608400.0,15.1963,15.2044,15.1719,15.1719,608400.0
2010-08-23 14:50:00,18.68,18.69,18.66,18.68,230200.0,15.1719,15.18,15.1557,15.1719,230200.0
2010-08-23 15:00:00,18.67,18.7,18.67,18.68,264400.0,15.1638,15.1882,15.1638,15.1719,264400.0
2010-08-23 15:10:00,18.68,18.7,18.67,18.68,266200.0,15.1719,15.1882,15.1638,15.1719,266200.0
2010-08-23 15:20:00,18.68,18.7,18.62,18.63,789600.0,15.1719,15.1882,15.1232,15.1313,789600.0
2010-08-23 15:30:00,18.63,18.64,18.57,18.59,446600.0,15.1313,15.1394,15.0826,15.0988,446600.0
2010-08-23 15:40:00,18.59,18.6,18.56,18.58,734800.0,15.0988,15.1069,15.0745,15.0907,734800.0
2010-08-23 15:50:00,18.58,18.58,18.54,18.54,1239000.0,15.0907,15.0907,15.0582,15.0582,1239000.0
2010-08-24 09:30:00,18.36,18.36,18.2,18.21,664000.0,14.912,14.912,14.7821,14.7902,664000.0
2010-08-24 09:40:00,18.21,18.29,18.18,18.22,1168200.0,14.7902,14.8552,14.7658,14.7983,1168200.0
2010-08-24 09:50:00,18.23,18.23,18.08,18.11,1074200.0,14.8064,14.8064,14.6846,14.709,1074200.0
2010-08-24 10:00:00,18.08,18.17,17.97,18.11,1748800.0,14.6846,14.7577,14.5953,14.709,1748800.0
2010-08-24 10:10:00,18.11,18.31,18.11,18.29,2267000.0,14.709,14.8714,14.709,14.8552,2267000.0
2010-08-24 10:20:00,18.29,18.32,18.24,18.25,566600.0,14.8552,14.8795,14.8146,14.8227,566600.0
2010-08-24 10:30:00,18.25,18.25,18.18,18.23,1290600.0,14.8227,14.8227,14.7658,14.8064,1290600.0
2010-08-24 10:40:00,18.23,18.25,18.22,18.23,364800.0,14.8064,14.8227,14.7983,14.8064,364800.0
2010-08-24 10:50:00,18.24,18.29,18.22,18.28,534600.0,14.8146,14.8552,14.7983,14.847,534600.0
2010-08-24 11:00:00,18.28,18.37,18.28,18.31,980000.0,14.847,14.9201,14.847,14.8714,980000.0
2010-08-24 11:10:00,18.31,18.33,18.28,18.3,182000.0,14.8714,14.8877,14.847,14.8633,182000.0
2010-08-24 11:20:00,18.31,18.36,18.29,18.36,192800.0,14.8714,14.912,14.8552,14.912,192800.0
2010-08-24 11:30:00,18.36,18.4,18.35,18.36,966200.0,14.912,14.9445,14.9039,14.912,966200.0
2010-08-24 11:40:00,18.36,18.42,18.36,18.38,558600.0,14.912,14.9608,14.912,14.9283,558600.0
2010-08-24 11:50:00,18.38,18.38,18.33,18.35,318000.0,14.9283,14.9283,14.8877,14.9039,318000.0
2010-08-24 12:00:00,18.35,18.38,18.32,18.37,84200.0,14.9039,14.9283,14.8795,14.9201,84200.0
2010-08-24 12:10:00,18.37,18.38,18.31,18.33,498800.0,14.9201,14.9283,14.8714,14.8877,498800.0
2010-08-24 12:20:00,18.34,18.34,18.27,18.28,353200.0,14.8958,14.8958,14.8389,14.847,353200.0
2010-08-24 12:30:00,18.28,18.32,18.28,18.31,111200.0,14.847,14.8795,14.847,14.8714,111200.0
2010-08-24 12:40:00,18.31,18.33,18.29,18.3,82600.0,14.8714,14.8877,14.8552,14.8633,82600.0
2010-08-24 12:50:00,18.29,18.3,18.28,18.29,183200.0,14.8552,14.8633,14.847,14.8552,183200.0
2010-08-24 13:00:00,18.29,18.29,18.25,18.28,382800.0,14.8552,14.8552,14.8227,14.847,382800.0
2010-08-24 13:10:00,18.27,18.31,18.27,18.3,107600.0,14.8389,14.8714,14.8389,14.8633,107600.0
2010-08-24 13:20:00,18.3,18.36,18.28,18.36,131000.0,14.8633,14.912,14.847,14.912,131000.0
2010-08-24 13:30:00,18.36,18.37,18.31,18.33,209800.0,14.912,14.9201,14.8714,14.8877,209800.0
2010-08-24 13:40:00,18.33,18.34,18.22,18.24,889400.0,14.8877,14.8958,14.7983,14.8146,889400.0
2010-08-24 13:50:00,18.24,18.25,18.2,18.22,327400.0,14.8146,14.8227,14.7821,14.7983,327400.0
2010-08-24 14:00:00,18.21,18.24,18.21,18.22,248800.0,14.7902,14.8146,14.7902,14.7983,248800.0
2010-08-24 14:10:00,18.22,18.26,18.2,18.25,165200.0,14.7983,14.8308,14.7821,14.8227,165200.0
2010-08-24 14:20:00,18.25,18.25,18.22,18.23,214600.0,14.8227,14.8227,14.7983,14.8064,214600.0
2010-08-24 14:30:00,18.23,18.28,18.22,18.28,211400.0,14.8064,14.847,14.7983,14.847,211400.0
2010-08-24 14:40:00,18.28,18.29,18.24,18.26,194400.0,14.847,14.8552,14.8146,14.8308,194400.0
2010-08-24 14:50:00,18.26,18.28,18.24,18.27,349800.0,14.8308,14.847,14.8146,14.8389,349800.0
2010-08-24 15:00:00,18.28,18.32,18.26,18.3,368200.0,14.847,14.8795,14.8308,14.8633,368200.0
2010-08-24 15:10:00,18.3,18.31,18.28,18.3,207200.0,14.8633,14.8714,14.847,14.8633,207200.0
2010-08-24 15:20:00,18.3,18.35,18.27,18.32,775600.0,14.8633,14.9039,14.8389,14.8795,775600.0
2010-08-24 15:30:00,18.32,18.33,18.25,18.28,646200.0,14.8795,14.8877,14.8227,14.847,646200.0
2010-08-24 15:40:00,18.27,18.29,18.24,18.25,890400.0,14.8389,14.8552,14.8146,14.8227,890400.0
2010-08-24 15:50:00,18.25,18.25,18.18,18.2,1875400.0,14.8227,14.8227,14.7658,14.7821,1875400.0
2010-08-25 09:30:00,18.07,18.17,18.04,18.16,662800.0,14.6765,14.7577,14.6521,14.7496,662800.0
2010-08-25 09:40:00,18.16,18.21,18.11,18.11,841800.0,14.7496,14.7902,14.709,14.709,841800.0
2010-08-25 09:50:00,18.11,18.13,18.05,18.08,651000.0,14.709,14.7252,14.6602,14.6846,651000.0
2010-08-25 10:00:00,18.07,18.18,18.0,18.16,1274600.0,14.6765,14.7658,14.6196,14.7496,1274600.0
2010-08-25 10:10:00,18.16,18.2,18.14,18.15,579200.0,14.7496,14.7821,14.7333,14.7415,579200.0
2010-08-25 10:20:00,18.15,18.17,18.11,18.14,351000.0,14.7415,14.7577,14.709,14.7333,351000.0
2010-08-25 10:30:00,18.14,18.16,18.08,18.1,484200.0,14.7333,14.7496,14.6846,14.7008,484200.0
2010-08-25 10:40:00,18.1,18.16,18.1,18.15,139800.0,14.7008,14.7496,14.7008,14.7415,139800.0
2010-08-25 10:50:00,18.16,18.22,18.13,18.21,343600.0,14.7496,14.7983,14.7252,14.7902,343600.0
2010-08-25 11:00:00,18.21,18.25,18.21,18.23,695800.0,14.7902,14.8227,14.7902,14.8064,695800.0
2010-08-25 11:10:00,18.23,18.27,18.18,18.26,428400.0,14.8064,14.8389,14.7658,14.8308,428400.0
2010-08-25 11:20:00,18.27,18.31,18.25,18.29,187000.0,14.8389,14.8714,14.8227,14.8552,187000.0
2010-08-25 11:30:00,18.28,18.28,18.25,18.25,194000.0,14.847,14.847,14.8227,14.8227,194000.0
2010-08-25 11:40:00,18.25,18.25,18.19,18.21,611400.0,14.8227,14.8227,14.7739,14.7902,611400.0
2010-08-25 11:50:00,18.2,18.25,18.2,18.24,73400.0,14.7821,14.8227,14.7821,14.8146,73400.0
2010-08-25 12:00:00,18.24,18.25,18.22,18.23,60000.0,14.8146,14.8227,14.7983,14.8064,60000.0
2010-08-25 12:10:00,18.23,18.25,18.22,18.23,105600.0,14.8064,14.8227,14.7983,14.8064,105600.0
2010-08-25 12:20:00,18.22,18.23,18.21,18.22,74200.0,14.7983,14.8064,14.7902,14.7983,74200.0
2010-08-25 12:30:00,18.22,18.24,18.17,18.17,182200.0,14.7983,14.8146,14.7577,14.7577,182200.0
2010-08-25 12:40:00,18.16,18.19,18.15,18.19,120800.0,14.7496,14.7739,14.7415,14.7739,120800.0
2010-08-25 12:50:00,18.18,18.21,18.17,18.18,109800.0,14.7658,14.7902,14.7577,14.7658,109800.0
2010-08-25 13:00:00,18.18,18.21,18.17,18.2,105600.0,14.7658,14.7902,14.7577,14.7821,105600.0
2010-08-25 13:10:00,18.21,18.21,18.18,18.21,123400.0,14.7902,14.7902,14.7658,14.7902,123400.0
2010-08-25 13:20:00,18.21,18.22,18.18,18.19,119600.0,14.7902,14.7983,14.7658,14.7739,119600.0
2010-08-25 13:30:00,18.18,18.22,18.18,18.21,150400.0,14.7658,14.7983,14.7658,14.7902,150400.0
2010-08-25 13:40:00,18.21,18.25,18.2,18.25,258800.0,14.7902,14.8227,14.7821,14.8227,258800.0
2010-08-25 13:50:00,18.25,18.28,18.25,18.25,478000.0,14.8227,14.847,14.8227,14.8227,478000.0
2010-08-25 14:00:00,18.25,18.33,18.25,18.31,634400.0,14.8227,14.8877,14.8227,14.8714,634400.0
2010-08-25 14:10:00,18.31,18.35,18.3,18.34,897000.0,14.8714,14.9039,14.8633,14.8958,897000.0
2010-08-25 14:20:00,18.33,18.36,18.33,18.36,806200.0,14.8877,14.912,14.8877,14.912,806200.0
2010-08-25 14:30:00,18.36,18.43,18.35,18.41,1082600.0,14.912,14.9689,14.9039,14.9526,1082600.0
2010-08-25 14:40:00,18.41,18.46,18.41,18.43,486400.0,14.9526,14.9932,14.9526,14.9689,486400.0
2010-08-25 14:50:00,18.43,18.46,18.42,18.46,343400.0,14.9689,14.9932,14.9608,14.9932,343400.0
2010-08-25 15:00:00,18.46,18.48,18.43,18.44,441800.0,14.9932,15.0095,14.9689,14.977,441800.0
2010-08-25 15:10:00,18.43,18.49,18.42,18.43,859400.0,14.9689,15.0176,14.9608,14.9689,859400.0
2010-08-25 15:20:00,18.42,18.45,18.38,18.43,1549400.0,14.9608,14.9851,14.9283,14.9689,1549400.0
2010-08-25 15:30:00,18.43,18.54,18.43,18.5,1222200.0,14.9689,15.0582,14.9689,15.0257,1222200.0
2010-08-25 15:40:00,18.5,18.57,18.5,18.54,2649600.0,15.0257,15.0826,15.0257,15.0582,2649600.0
2010-08-25 15:50:00,18.54,18.56,18.47,18.48,2293200.0,15.0582,15.0745,15.0014,15.0095,2293200.0
2010-08-26 09:30:00,18.57,18.57,18.5,18.5,900800.0,15.0826,15.0826,15.0257,15.0257,900800.0
2010-08-26 09:40:00,18.49,18.56,18.45,18.46,778400.0,15.0176,15.0745,14.9851,14.9932,778400.0
2010-08-26 09:50:00,18.46,18.52,18.37,18.52,1698200.0,14.9932,15.042,14.9201,15.042,1698200.0
2010-08-26 10:00:00,18.5,18.56,18.49,18.56,210200.0,15.0257,15.0745,15.0176,15.0745,210200.0
2010-08-26 10:10:00,18.56,18.57,18.52,18.54,293400.0,15.0745,15.0826,15.042,15.0582,293400.0
2010-08-26 10:20:00,18.54,18.55,18.47,18.5,412600.0,15.0582,15.0663,15.0014,15.0257,412600.0
2010-08-26 10:30:00,18.5,18.55,18.48,18.53,281200.0,15.0257,15.0663,15.0095,15.0501,281200.0
2010-08-26 10:40:00,18.53,18.55,18.49,18.5,98800.0,15.0501,15.0663,15.0176,15.0257,98800.0
2010-08-26 10:50:00,18.5,18.51,18.47,18.5,117600.0,15.0257,15.0338,15.0014,15.0257,117600.0
2010-08-26 11:00:00,18.5,18.51,18.38,18.43,618200.0,15.0257,15.0338,14.9283,14.9689,618200.0
2010-08-26 11:10:00,18.43,18.49,18.4,18.47,388200.0,14.9689,15.0176,14.9445,15.0014,388200.0
2010-08-26 11:20:00,18.47,18.48,18.43,18.45,382400.0,15.0014,15.0095,14.9689,14.9851,382400.0
2010-08-26 11:30:00,18.46,18.49,18.45,18.45,228400.0,14.9932,15.0176,14.9851,14.9851,228400.0
2010-08-26 11:40:00,18.46,18.47,18.42,18.45,426000.0,14.9932,15.0014,14.9608,14.9851,426000.0
2010-08-26 11:50:00,18.45,18.47,18.39,18.47,745000.0,14.9851,15.0014,14.9364,15.0014,745000.0
2010-08-26 12:00:00,18.47,18.47,18.43,18.44,113000.0,15.0014,15.0014,14.9689,14.977,113000.0
2010-08-26 12:10:00,18.44,18.45,18.42,18.43,54600.0,14.977,14.9851,14.9608,14.9689,54600.0
2010-08-26 12:20:00,18.43,18.5,18.43,18.48,393800.0,14.9689,15.0257,14.9689,15.0095,393800.0
2010-08-26 12:30:00,18.48,18.5,18.48,18.48,74400.0,15.0095,15.0257,15.0095,15.0095,74400.0
2010-08-26 12:40:00,18.48,18.49,18.45,18.47,253400.0,15.0095,15.0176,14.9851,15.0014,253400.0
2010-08-26 12:50:00,18.48,18.49,18.43,18.46,242200.0,15.0095,15.0176,14.9689,14.9932,242200.0
2010-08-26 13:00:00,18.47,18.47,18.43,18.43,125000.0,15.0014,15.0014,14.9689,14.9689,125000.0
2010-08-26 13:10:00,18.43,18.43,18.41,18.43,46600.0,14.9689,14.9689,14.9526,14.9689,46600.0
2010-08-26 13:20:00,18.43,18.45,18.43,18.43,96200.0,14.9689,14.9851,14.9689,14.9689,96200.0
2010-08-26 13:30:00,18.44,18.47,18.43,18.44,55800.0,14.977,15.0014,14.9689,14.977,55800.0
2010-08-26 13:40:00,18.44,18.46,18.42,18.42,70000.0,14.977,14.9932,14.9608,14.9608,70000.0
2010-08-26 13:50:00,18.42,18.43,18.38,18.39,192800.0,14.9608,14.9689,14.9283,14.9364,192800.0
2010-08-26 14:00:00,18.39,18.4,18.36,18.36,161800.0,14.9364,14.9445,14.912,14.912,161800.0
2010-08-26 14:10:00,18.36,18.36,18.32,18.33,514200.0,14.912,14.912,14.8795,14.8877,514200.0
2010-08-26 14:20:00,18.34,18.35,18.32,18.33,553600.0,14.8958,14.9039,14.8795,14.8877,553600.0
2010-08-26 14:30:00,18.32,18.33,18.3,18.33,317000.0,14.8795,14.8877,14.8633,14.8877,317000.0
2010-08-26 14:40:00,18.33,18.33,18.29,18.3,252000.0,14.8877,14.8877,14.8552,14.8633,252000.0
2010-08-26 14:50:00,18.31,18.31,18.25,18.26,354800.0,14.8714,14.8714,14.8227,14.8308,354800.0
2010-08-26 15:00:00,18.26,18.28,18.24,18.27,251600.0,14.8308,14.847,14.8146,14.8389,251600.0
2010-08-26 15:10:00,18.27,18.31,18.26,18.31,301000.0,14.8389,14.8714,14.8308,14.8714,301000.0
2010-08-26 15:20:00,18.31,18.34,18.28,18.28,688000.0,14.8714,14.8958,14.847,14.847,688000.0
2010-08-26 15:30:00,18.28,18.32,18.26,18.31,517600.0,14.847,14.8795,14.8308,14.8714,517600.0
2010-08-26 15:40:00,18.31,18.37,18.31,18.32,887400.0,14.8714,14.9201,14.8714,14.8795,887400.0
2010-08-26 15:50:00,18.32,18.32,18.25,18.27,2410600.0,14.8795,14.8795,14.8227,14.8389,2410600.0
2010-08-27 09:30:00,18.36,18.39,18.27,18.27,331800.0,14.912,14.9364,14.8389,14.8389,331800.0
2010-08-27 09:40:00,18.27,18.28,18.18,18.21,1316600.0,14.8389,14.847,14.7658,14.7902,1316600.0
2010-08-27 09:50:00,18.21,18.3,18.11,18.13,1141200.0,14.7902,14.8633,14.709,14.7252,1141200.0
2010-08-27 10:00:00,18.13,18.18,18.0,18.07,2320000.0,14.7252,14.7658,14.6196,14.6765,2320000.0
2010-08-27 10:10:00,18.07,18.28,18.04,18.26,1754800.0,14.6765,14.847,14.6521,14.8308,1754800.0
2010-08-27 10:20:00,18.25,18.36,18.19,18.32,1436400.0,14.8227,14.912,14.7739,14.8795,1436400.0
2010-08-27 10:30:00,18.32,18.38,18.29,18.38,1069600.0,14.8795,14.9283,14.8552,14.9283,1069600.0
2010-08-27 10:40:00,18.37,18.39,18.29,18.3,456600.0,14.9201,14.9364,14.8552,14.8633,456600.0
2010-08-27 10:50:00,18.3,18.34,18.26,18.3,586600.0,14.8633,14.8958,14.8308,14.8633,586600.0
2010-08-27 11:00:00,18.3,18.45,18.3,18.43,959800.0,14.8633,14.9851,14.8633,14.9689,959800.0
2010-08-27 11:10:00,18.43,18.49,18.4,18.43,660200.0,14.9689,15.0176,14.9445,14.9689,660200.0
2010-08-27 11:20:00,18.43,18.48,18.42,18.46,209600.0,14.9689,15.0095,14.9608,14.9932,209600.0
2010-08-27 11:30:00,18.46,18.48,18.39,18.39,278000.0,14.9932,15.0095,14.9364,14.9364,278000.0
2010-08-27 11:40:00,18.39,18.43,18.38,18.43,268200.0,14.9364,14.9689,14.9283,14.9689,268200.0
2010-08-27 11:50:00,18.43,18.48,18.36,18.39,1071000.0,14.9689,15.0095,14.912,14.9364,1071000.0
2010-08-27 12:00:00,18.4,18.42,18.38,18.4,139000.0,14.9445,14.9608,14.9283,14.9445,139000.0
2010-08-27 12:10:00,18.4,18.42,18.39,18.41,73800.0,14.9445,14.9608,14.9364,14.9526,73800.0
2010-08-27 12:20:00,18.42,18.43,18.39,18.41,187400.0,14.9608,14.9689,14.9364,14.9526,187400.0
2010-08-27 12:30:00,18.41,18.43,18.35,18.35,1731600.0,14.9526,14.9689,14.9039,14.9039,1731600.0
2010-08-27 12:40:00,18.36,18.36,18.26,18.28,2880400.0,14.912,14.912,14.8308,14.847,2880400.0
2010-08-27 12:50:00,18.28,18.29,18.24,18.25,506400.0,14.847,14.8552,14.8146,14.8227,506400.0
2010-08-27 13:00:00,18.25,18.32,18.25,18.31,397000.0,14.8227,14.8795,14.8227,14.8714,397000.0
2010-08-27 13:10:00,18.31,18.32,18.25,18.25,246600.0,14.8714,14.8795,14.8227,14.8227,246600.0
2010-08-27 13:20:00,18.25,18.31,18.25,18.31,1536800.0,14.8227,14.8714,14.8227,14.8714,1536800.0
2010-08-27 13:30:00,18.31,18.35,18.3,18.32,1431000.0,14.8714,14.9039,14.8633,14.8795,1431000.0
2010-08-27 13:40:00,18.32,18.33,18.29,18.29,81000.0,14.8795,14.8877,14.8552,14.8552,81000.0
2010-08-27 13:50:00,18.3,18.39,18.3,18.39,244600.0,14.8633,14.9364,14.8633,14.9364,244600.0
2010-08-27 14:00:00,18.39,18.43,18.36,18.39,441800.0,14.9364,14.9689,14.912,14.9364,441800.0
2010-08-27 14:10:00,18.39,18.42,18.39,18.41,574600.0,14.9364,14.9608,14.9364,14.9526,574600.0
2010-08-27 14:20:00,18.41,18.43,18.39,18.42,268200.0,14.9526,14.9689,14.9364,14.9608,268200.0
2010-08-27 14:30:00,18.42,18.45,18.41,18.45,224000.0,14.9608,14.9851,14.9526,14.9851,224000.0
2010-08-27 14:40:00,18.45,18.46,18.43,18.43,168200.0,14.9851,14.9932,14.9689,14.9689,168200.0
2010-08-27 14:50:00,18.43,18.45,18.41,18.42,257600.0,14.9689,14.9851,14.9526,14.9608,257600.0
2010-08-27 15:00:00,18.43,18.43,18.4,18.43,539200.0,14.9689,14.9689,14.9445,14.9689,539200.0
2010-08-27 15:10:00,18.43,18.45,18.4,18.42,1273000.0,14.9689,14.9851,14.9445,14.9608,1273000.0
2010-08-27 15:20:00,18.41,18.49,18.41,18.48,847600.0,14.9526,15.0176,14.9526,15.0095,847600.0
2010-08-27 15:30:00,18.48,18.49,18.43,18.44,531200.0,15.0095,15.0176,14.9689,14.977,531200.0
2010-08-27 15:40:00,18.44,18.48,18.43,18.46,868800.0,14.977,15.0095,14.9689,14.9932,868800.0
2010-08-27 15:50:00,18.46,18.48,18.43,18.45,1566000.0,14.9932,15.0095,14.9689,14.9851,1566000.0
2010-08-30 09:30:00,18.39,18.48,18.29,18.38,404400.0,14.9364,15.0095,14.8552,14.9283,404400.0
2010-08-30 09:40:00,18.39,18.43,18.35,18.39,1057200.0,14.9364,14.9689,14.9039,14.9364,1057200.0
2010-08-30 09:50:00,18.39,18.4,18.33,18.4,406000.0,14.9364,14.9445,14.8877,14.9445,406000.0
2010-08-30 10:00:00,18.39,18.43,18.36,18.38,296600.0,14.9364,14.9689,14.912,14.9283,296600.0
2010-08-30 10:10:00,18.38,18.38,18.25,18.3,674800.0,14.9283,14.9283,14.8227,14.8633,674800.0
2010-08-30 10:20:00,18.29,18.3,18.24,18.25,298200.0,14.8552,14.8633,14.8146,14.8227,298200.0
2010-08-30 10:30:00,18.25,18.29,18.22,18.29,262200.0,14.8227,14.8552,14.7983,14.8552,262200.0
2010-08-30 10:40:00,18.28,18.31,18.25,18.31,223000.0,14.847,14.8714,14.8227,14.8714,223000.0
2010-08-30 10:50:00,18.31,18.35,18.31,18.31,195600.0,14.8714,14.9039,14.8714,14.8714,195600.0
2010-08-30 11:00:00,18.31,18.32,18.27,18.29,290200.0,14.8714,14.8795,14.8389,14.8552,290200.0
2010-08-30 11:10:00,18.29,18.3,18.25,18.3,333800.0,14.8552,14.8633,14.8227,14.8633,333800.0
2010-08-30 11:20:00,18.3,18.3,18.25,18.28,663000.0,14.8633,14.8633,14.8227,14.847,663000.0
2010-08-30 11:30:00,18.29,18.29,18.23,18.23,348400.0,14.8552,14.8552,14.8064,14.8064,348400.0
2010-08-30 11:40:00,18.23,18.24,18.18,18.22,572200.0,14.8064,14.8146,14.7658,14.7983,572200.0
2010-08-30 11:50:00,18.22,18.23,18.18,18.21,315200.0,14.7983,14.8064,14.7658,14.7902,315200.0
2010-08-30 12:00:00,18.21,18.22,18.19,18.21,106200.0,14.7902,14.7983,14.7739,14.7902,106200.0
2010-08-30 12:10:00,18.22,18.22,18.21,18.21,107200.0,14.7983,14.7983,14.7902,14.7902,107200.0
2010-08-30 12:20:00,18.21,18.22,18.21,18.21,69200.0,14.7902,14.7983,14.7902,14.7902,69200.0
2010-08-30 12:30:00,18.21,18.24,18.21,18.24,79200.0,14.7902,14.8146,14.7902,14.8146,79200.0
2010-08-30 12:40:00,18.25,18.3,18.24,18.27,591800.0,14.8227,14.8633,14.8146,14.8389,591800.0
2010-08-30 12:50:00,18.27,18.28,18.22,18.23,221400.0,14.8389,14.847,14.7983,14.8064,221400.0
2010-08-30 13:00:00,18.23,18.24,18.22,18.23,111600.0,14.8064,14.8146,14.7983,14.8064,111600.0
2010-08-30 13:10:00,18.23,18.25,18.21,18.24,132400.0,14.8064,14.8227,14.7902,14.8146,132400.0
2010-08-30 13:20:00,18.24,18.24,18.16,18.17,170600.0,14.8146,14.8146,14.7496,14.7577,170600.0
2010-08-30 13:30:00,18.17,18.18,18.16,18.16,113200.0,14.7577,14.7658,14.7496,14.7496,113200.0
2010-08-30 13:40:00,18.16,18.18,18.15,18.16,295600.0,14.7496,14.7658,14.7415,14.7496,295600.0
2010-08-30 13:50:00,18.16,18.16,18.12,18.14,382600.0,14.7496,14.7496,14.7171,14.7333,382600.0
2010-08-30 14:00:00,18.14,18.18,18.11,18.13,191600.0,14.7333,14.7658,14.709,14.7252,191600.0
2010-08-30 14:10:00,18.13,18.14,18.11,18.13,49400.0,14.7252,14.7333,14.709,14.7252,49400.0
2010-08-30 14:20:00,18.14,18.18,18.12,18.18,265600.0,14.7333,14.7658,14.7171,14.7658,265600.0
2010-08-30 14:30:00,18.18,18.23,18.17,18.17,806600.0,14.7658,14.8064,14.7577,14.7577,806600.0
2010-08-30 14:40:00,18.17,18.21,18.16,18.17,243800.0,14.7577,14.7902,14.7496,14.7577,243800.0
2010-08-30 14:50:00,18.17,18.19,18.16,18.17,173600.0,14.7577,14.7739,14.7496,14.7577,173600.0
2010-08-30 15:00:00,18.17,18.18,18.14,18.15,512200.0,14.7577,14.7658,14.7333,14.7415,512200.0
2010-08-30 15:10:00,18.14,18.15,18.1,18.11,617400.0,14.7333,14.7415,14.7008,14.709,617400.0
2010-08-30 15:20:00,18.11,18.12,18.09,18.1,321200.0,14.709,14.7171,14.6927,14.7008,321200.0
2010-08-30 15:30:00,18.1,18.11,18.08,18.11,882400.0,14.7008,14.709,14.6846,14.709,882400.0
2010-08-30 15:40:00,18.1,18.11,18.07,18.08,929000.0,14.7008,14.709,14.6765,14.6846,929000.0
2010-08-30 15:50:00,18.08,18.1,18.03,18.03,3085400.0,14.6846,14.7008,14.644,14.644,3085400.0
2010-08-31 09:30:00,18.0,18.03,17.95,17.99,713400.0,14.6196,14.644,14.579,14.6115,713400.0
2010-08-31 09:40:00,17.99,18.2,17.93,18.17,1348000.0,14.6115,14.7821,14.5628,14.7577,1348000.0
2010-08-31 09:50:00,18.17,18.19,18.05,18.09,610400.0,14.7577,14.7739,14.6602,14.6927,610400.0
2010-08-31 10:00:00,18.09,18.21,18.09,18.18,1154200.0,14.6927,14.7902,14.6927,14.7658,1154200.0
2010-08-31 10:10:00,18.18,18.26,18.18,18.22,1161200.0,14.7658,14.8308,14.7658,14.7983,1161200.0
2010-08-31 10:20:00,18.22,18.25,18.2,18.25,1100000.0,14.7983,14.8227,14.7821,14.8227,1100000.0
2010-08-31 10:30:00,18.25,18.29,18.19,18.21,1603400.0,14.8227,14.8552,14.7739,14.7902,1603400.0
2010-08-31 10:40:00,18.21,18.22,18.16,18.2,458600.0,14.7902,14.7983,14.7496,14.7821,458600.0
2010-08-31 10:50:00,18.21,18.24,18.18,18.2,450800.0,14.7902,14.8146,14.7658,14.7821,450800.0
2010-08-31 11:00:00,18.2,18.23,18.17,18.17,310600.0,14.7821,14.8064,14.7577,14.7577,310600.0
2010-08-31 11:10:00,18.17,18.18,18.13,18.15,351800.0,14.7577,14.7658,14.7252,14.7415,351800.0
2010-08-31 11:20:00,18.14,18.21,18.13,18.16,311400.0,14.7333,14.7902,14.7252,14.7496,311400.0
2010-08-31 11:30:00,18.16,18.22,18.15,18.19,307000.0,14.7496,14.7983,14.7415,14.7739,307000.0
2010-08-31 11:40:00,18.2,18.23,18.18,18.19,163200.0,14.7821,14.8064,14.7658,14.7739,163200.0
2010-08-31 11:50:00,18.18,18.25,18.18,18.21,332600.0,14.7658,14.8227,14.7658,14.7902,332600.0
2010-08-31 12:00:00,18.21,18.23,18.18,18.18,155400.0,14.7902,14.8064,14.7658,14.7658,155400.0
2010-08-31 12:10:00,18.18,18.2,18.17,18.18,587800.0,14.7658,14.7821,14.7577,14.7658,587800.0
2010-08-31 12:20:00,18.18,18.19,18.17,18.18,85600.0,14.7658,14.7739,14.7577,14.7658,85600.0
2010-08-31 12:30:00,18.18,18.2,18.16,18.18,111400.0,14.7658,14.7821,14.7496,14.7658,111400.0
2010-08-31 12:40:00,18.17,18.2,18.15,18.18,166200.0,14.7577,14.7821,14.7415,14.7658,166200.0
2010-08-31 12:50:00,18.18,18.2,18.11,18.11,354800.0,14.7658,14.7821,14.709,14.709,354800.0
2010-08-31 13:00:00,18.11,18.17,18.11,18.16,230000.0,14.709,14.7577,14.709,14.7496,230000.0
2010-08-31 13:10:00,18.16,18.17,18.15,18.15,102400.0,14.7496,14.7577,14.7415,14.7415,102400.0
2010-08-31 13:20:00,18.16,18.19,18.16,18.18,147800.0,14.7496,14.7739,14.7496,14.7658,147800.0
2010-08-31 13:30:00,18.18,18.2,18.16,18.18,273000.0,14.7658,14.7821,14.7496,14.7658,273000.0
2010-08-31 13:40:00,18.18,18.18,18.13,18.15,682800.0,14.7658,14.7658,14.7252,14.7415,682800.0
2010-08-31 13:50:00,18.15,18.15,18.12,18.13,188200.0,14.7415,14.7415,14.7171,14.7252,188200.0
2010-08-31 14:00:00,18.13,18.15,18.07,18.13,892600.0,14.7252,14.7415,14.6765,14.7252,892600.0
2010-08-31 14:10:00,18.13,18.15,18.04,18.05,420400.0,14.7252,14.7415,14.6521,14.6602,420400.0
2010-08-31 14:20:00,18.05,18.05,17.99,18.03,1073000.0,14.6602,14.6602,14.6115,14.644,1073000.0
2010-08-31 14:30:00,18.03,18.05,17.98,17.98,275400.0,14.644,14.6602,14.6034,14.6034,275400.0
2010-08-31 14:40:00,17.98,17.99,17.91,17.91,600600.0,14.6034,14.6115,14.5465,14.5465,600600.0
2010-08-31 14:50:00,17.91,17.96,17.9,17.95,938800.0,14.5465,14.5871,14.5384,14.579,938800.0
2010-08-31 15:00:00,17.94,18.0,17.94,17.95,551800.0,14.5709,14.6196,14.5709,14.579,551800.0
2010-08-31 15:10:00,17.95,17.96,17.92,17.95,583600.0,14.579,14.5871,14.5546,14.579,583600.0
2010-08-31 15:20:00,17.95,17.95,17.92,17.94,640400.0,14.579,14.579,14.5546,14.5709,640400.0
2010-08-31 15:30:00,17.95,18.0,17.92,17.93,1073400.0,14.579,14.6196,14.5546,14.5628,1073400.0
2010-08-31 15:40:00,17.93,18.04,17.93,18.01,1115400.0,14.5628,14.6521,14.5628,14.6277,1115400.0
2010-08-31 15:50:00,18.01,18.03,17.96,17.98,1570800.0,14.6277,14.644,14.5871,14.6034,1570800.0
2010-09-01 09:30:00,18.22,18.38,18.22,18.32,888600.0,14.7983,14.9283,14.7983,14.8795,888600.0
2010-09-01 09:40:00,18.32,18.36,18.31,18.35,679200.0,14.8795,14.912,14.8714,14.9039,679200.0
2010-09-01 09:50:00,18.35,18.41,18.35,18.4,585000.0,14.9039,14.9526,14.9039,14.9445,585000.0
2010-09-01 10:00:00,18.4,18.65,18.39,18.58,3442400.0,14.9445,15.1476,14.9364,15.0907,3442400.0
2010-09-01 10:10:00,18.58,18.62,18.56,18.59,551200.0,15.0907,15.1232,15.0745,15.0988,551200.0
2010-09-01 10:20:00,18.59,18.61,18.57,18.59,773200.0,15.0988,15.1151,15.0826,15.0988,773200.0
2010-09-01 10:30:00,18.59,18.61,18.58,18.6,417400.0,15.0988,15.1151,15.0907,15.1069,417400.0
2010-09-01 10:40:00,18.61,18.62,18.59,18.61,531400.0,15.1151,15.1232,15.0988,15.1151,531400.0
2010-09-01 10:50:00,18.61,18.67,18.61,18.64,777000.0,15.1151,15.1638,15.1151,15.1394,777000.0
2010-09-01 11:00:00,18.64,18.66,18.61,18.61,411600.0,15.1394,15.1557,15.1151,15.1151,411600.0
2010-09-01 11:10:00,18.61,18.67,18.61,18.65,275200.0,15.1151,15.1638,15.1151,15.1476,275200.0
2010-09-01 11:20:00,18.65,18.67,18.64,18.65,251200.0,15.1476,15.1638,15.1394,15.1476,251200.0
2010-09-01 11:30:00,18.66,18.68,18.63,18.64,421400.0,15.1557,15.1719,15.1313,15.1394,421400.0
2010-09-01 11:40:00,18.64,18.66,18.62,18.62,631000.0,15.1394,15.1557,15.1232,15.1232,631000.0
2010-09-01 11:50:00,18.63,18.67,18.62,18.63,274600.0,15.1313,15.1638,15.1232,15.1313,274600.0
2010-09-01 12:00:00,18.63,18.64,18.61,18.61,226000.0,15.1313,15.1394,15.1151,15.1151,226000.0
2010-09-01 12:10:00,18.61,18.64,18.61,18.61,293000.0,15.1151,15.1394,15.1151,15.1151,293000.0
2010-09-01 12:20:00,18.61,18.62,18.59,18.6,196000.0,15.1151,15.1232,15.0988,15.1069,196000.0
2010-09-01 12:30:00,18.6,18.6,18.58,18.59,134600.0,15.1069,15.1069,15.0907,15.0988,134600.0
2010-09-01 12:40:00,18.59,18.6,18.58,18.58,311000.0,15.0988,15.1069,15.0907,15.0907,311000.0
2010-09-01 12:50:00,18.58,18.6,18.57,18.59,120000.0,15.0907,15.1069,15.0826,15.0988,120000.0
2010-09-01 13:00:00,18.6,18.61,18.58,18.61,82200.0,15.1069,15.1151,15.0907,15.1151,82200.0
2010-09-01 13:10:00,18.61,18.63,18.61,18.61,224200.0,15.1151,15.1313,15.1151,15.1151,224200.0
2010-09-01 13:20:00,18.61,18.63,18.6,18.61,245400.0,15.1151,15.1313,15.1069,15.1151,245400.0
2010-09-01 13:30:00,18.61,18.61,18.6,18.6,123400.0,15.1151,15.1151,15.1069,15.1069,123400.0
2010-09-01 13:40:00,18.6,18.64,18.6,18.64,316400.0,15.1069,15.1394,15.1069,15.1394,316400.0
2010-09-01 13:50:00,18.64,18.64,18.59,18.63,470600.0,15.1394,15.1394,15.0988,15.1313,470600.0
2010-09-01 14:00:00,18.63,18.65,18.61,18.62,281000.0,15.1313,15.1476,15.1151,15.1232,281000.0
2010-09-01 14:10:00,18.62,18.62,18.59,18.6,427400.0,15.1232,15.1232,15.0988,15.1069,427400.0
2010-09-01 14:20:00,18.6,18.61,18.58,18.61,304600.0,15.1069,15.1151,15.0907,15.1151,304600.0
2010-09-01 14:30:00,18.61,18.62,18.57,18.58,444400.0,15.1151,15.1232,15.0826,15.0907,444400.0
2010-09-01 14:40:00,18.58,18.6,18.58,18.59,335200.0,15.0907,15.1069,15.0907,15.0988,335200.0
2010-09-01 14:50:00,18.59,18.6,18.58,18.59,270200.0,15.0988,15.1069,15.0907,15.0988,270200.0
2010-09-01 15:00:00,18.59,18.63,18.58,18.62,599200.0,15.0988,15.1313,15.0907,15.1232,599200.0
2010-09-01 15:10:00,18.61,18.65,18.61,18.65,461400.0,15.1151,15.1476,15.1151,15.1476,461400.0
2010-09-01 15:20:00,18.65,18.66,18.61,18.63,720000.0,15.1476,15.1557,15.1151,15.1313,720000.0
2010-09-01 15:30:00,18.63,18.66,18.62,18.65,874800.0,15.1313,15.1557,15.1232,15.1476,874800.0
2010-09-01 15:40:00,18.65,18.7,18.65,18.67,1489600.0,15.1476,15.1882,15.1476,15.1638,1489600.0
2010-09-01 15:50:00,18.67,18.68,18.64,18.67,2669800.0,15.1638,15.1719,15.1394,15.1638,2669800.0
2010-09-02 09:30:00,18.75,18.89,18.75,18.88,1542400.0,15.2288,15.3425,15.2288,15.3344,1542400.0
2010-09-02 09:40:00,18.88,18.93,18.8,18.93,1292800.0,15.3344,15.375,15.2694,15.375,1292800.0
2010-09-02 09:50:00,18.93,19.01,18.9,19.01,1205400.0,15.375,15.4399,15.3506,15.4399,1205400.0
2010-09-02 10:00:00,19.0,19.07,18.98,18.98,1479000.0,15.4318,15.4887,15.4156,15.4156,1479000.0
2010-09-02 10:10:00,18.98,19.03,18.96,18.97,802000.0,15.4156,15.4562,15.3993,15.4075,802000.0
2010-09-02 10:20:00,18.97,19.03,18.95,19.03,529800.0,15.4075,15.4562,15.3912,15.4562,529800.0
2010-09-02 10:30:00,19.03,19.04,18.99,19.03,621800.0,15.4562,15.4643,15.4237,15.4562,621800.0
2010-09-02 10:40:00,19.03,19.07,19.01,19.07,1077000.0,15.4562,15.4887,15.4399,15.4887,1077000.0
2010-09-02 10:50:00,19.07,19.11,19.07,19.1,695400.0,15.4887,15.5212,15.4887,15.513,695400.0
2010-09-02 11:00:00,19.1,19.11,19.06,19.07,506200.0,15.513,15.5212,15.4806,15.4887,506200.0
2010-09-02 11:10:00,19.07,19.08,19.04,19.07,349200.0,15.4887,15.4968,15.4643,15.4887,349200.0
2010-09-02 11:20:00,19.07,19.07,19.02,19.03,136800.0,15.4887,15.4887,15.4481,15.4562,136800.0
2010-09-02 11:30:00,19.03,19.04,19.0,19.01,504800.0,15.4562,15.4643,15.4318,15.4399,504800.0
2010-09-02 11:40:00,19.01,19.03,18.99,19.0,190600.0,15.4399,15.4562,15.4237,15.4318,190600.0
2010-09-02 11:50:00,19.0,19.04,18.99,19.0,703600.0,15.4318,15.4643,15.4237,15.4318,703600.0
2010-09-02 12:00:00,19.0,19.0,18.97,18.98,208400.0,15.4318,15.4318,15.4075,15.4156,208400.0
2010-09-02 12:10:00,18.98,19.02,18.98,19.0,429400.0,15.4156,15.4481,15.4156,15.4318,429400.0
2010-09-02 12:20:00,19.0,19.0,18.98,19.0,196000.0,15.4318,15.4318,15.4156,15.4318,196000.0
2010-09-02 12:30:00,19.0,19.02,19.0,19.02,242000.0,15.4318,15.4481,15.4318,15.4481,242000.0
2010-09-02 12:40:00,19.02,19.04,19.0,19.0,311000.0,15.4481,15.4643,15.4318,15.4318,311000.0
2010-09-02 12:50:00,19.0,19.01,18.93,18.95,345400.0,15.4318,15.4399,15.375,15.3912,345400.0
2010-09-02 13:00:00,18.95,18.97,18.94,18.95,311200.0,15.3912,15.4075,15.3831,15.3912,311200.0
2010-09-02 13:10:00,18.95,18.96,18.93,18.95,338400.0,15.3912,15.3993,15.375,15.3912,338400.0
2010-09-02 13:20:00,18.95,18.97,18.93,18.93,97600.0,15.3912,15.4075,15.375,15.375,97600.0
2010-09-02 13:30:00,18.93,18.96,18.93,18.96,102200.0,15.375,15.3993,15.375,15.3993,102200.0
2010-09-02 13:40:00,18.96,18.97,18.94,18.95,180200.0,15.3993,15.4075,15.3831,15.3912,180200.0
2010-09-02 13:50:00,18.95,18.96,18.95,18.96,426400.0,15.3912,15.3993,15.3912,15.3993,426400.0
2010-09-02 14:00:00,18.95,18.99,18.95,18.99,414400.0,15.3912,15.4237,15.3912,15.4237,414400.0
2010-09-02 14:10:00,18.99,19.03,18.99,19.03,468600.0,15.4237,15.4562,15.4237,15.4562,468600.0
2010-09-02 14:20:00,19.03,19.03,19.0,19.0,172400.0,15.4562,15.4562,15.4318,15.4318,172400.0
2010-09-02 14:30:00,19.0,19.02,19.0,19.02,252800.0,15.4318,15.4481,15.4318,15.4481,252800.0
2010-09-02 14:40:00,19.02,19.02,19.0,19.02,217400.0,15.4481,15.4481,15.4318,15.4481,217400.0
2010-09-02 14:50:00,19.01,19.02,19.0,19.02,385400.0,15.4399,15.4481,15.4318,15.4481,385400.0
2010-09-02 15:00:00,19.02,19.05,19.0,19.05,530400.0,15.4481,15.4724,15.4318,15.4724,530400.0
2010-09-02 15:10:00,19.05,19.06,19.03,19.05,441800.0,15.4724,15.4806,15.4562,15.4724,441800.0
2010-09-02 15:20:00,19.05,19.08,19.05,19.07,574000.0,15.4724,15.4968,15.4724,15.4887,574000.0
2010-09-02 15:30:00,19.07,19.1,19.06,19.09,508600.0,15.4887,15.513,15.4806,15.5049,508600.0
2010-09-02 15:40:00,19.09,19.1,19.07,19.08,1652400.0,15.5049,15.513,15.4887,15.4968,1652400.0
2010-09-02 15:50:00,19.08,19.09,19.06,19.08,2139000.0,15.4968,15.5049,15.4806,15.4968,2139000.0
2010-09-03 09:30:00,19.4,19.59,19.36,19.59,3040400.0,15.7567,15.911,15.7242,15.911,3040400.0
2010-09-03 09:40:00,19.59,19.66,19.54,19.57,1886400.0,15.911,15.9679,15.8704,15.8948,1886400.0
2010-09-03 09:50:00,19.56,19.63,19.56,19.61,1624000.0,15.8867,15.9435,15.8867,15.9273,1624000.0
2010-09-03 10:00:00,19.61,19.61,19.43,19.43,1161800.0,15.9273,15.9273,15.7811,15.7811,1161800.0
2010-09-03 10:10:00,19.43,19.45,19.31,19.42,1422400.0,15.7811,15.7973,15.6836,15.773,1422400.0
2010-09-03 10:20:00,19.42,19.44,19.31,19.31,705200.0,15.773,15.7892,15.6836,15.6836,705200.0
2010-09-03 10:30:00,19.32,19.34,19.25,19.33,1037000.0,15.6917,15.708,15.6349,15.6999,1037000.0
2010-09-03 10:40:00,19.33,19.35,19.31,19.31,511600.0,15.6999,15.7161,15.6836,15.6836,511600.0
2010-09-03 10:50:00,19.31,19.31,19.23,19.27,734000.0,15.6836,15.6836,15.6186,15.6511,734000.0
2010-09-03 11:00:00,19.28,19.28,19.23,19.27,438400.0,15.6592,15.6592,15.6186,15.6511,438400.0
2010-09-03 11:10:00,19.27,19.34,19.24,19.32,703400.0,15.6511,15.708,15.6268,15.6917,703400.0
2010-09-03 11:20:00,19.32,19.33,19.29,19.29,215800.0,15.6917,15.6999,15.6674,15.6674,215800.0
2010-09-03 11:30:00,19.29,19.31,19.26,19.29,110600.0,15.6674,15.6836,15.643,15.6674,110600.0
2010-09-03 11:40:00,19.29,19.33,19.29,19.32,206200.0,15.6674,15.6999,15.6674,15.6917,206200.0
2010-09-03 11:50:00,19.32,19.34,19.28,19.32,297800.0,15.6917,15.708,15.6592,15.6917,297800.0
2010-09-03 12:00:00,19.31,19.35,19.3,19.34,181000.0,15.6836,15.7161,15.6755,15.708,181000.0
2010-09-03 12:10:00,19.34,19.35,19.33,19.33,88800.0,15.708,15.7161,15.6999,15.6999,88800.0
2010-09-03 12:20:00,19.34,19.34,19.32,19.32,699000.0,15.708,15.708,15.6917,15.6917,699000.0
2010-09-03 12:30:00,19.32,19.36,19.31,19.32,463000.0,15.6917,15.7242,15.6836,15.6917,463000.0
2010-09-03 12:40:00,19.32,19.32,19.3,19.31,57400.0,15.6917,15.6917,15.6755,15.6836,57400.0
2010-09-03 12:50:00,19.31,19.36,19.3,19.35,448400.0,15.6836,15.7242,15.6755,15.7161,448400.0
2010-09-03 13:00:00,19.35,19.38,19.35,19.36,601400.0,15.7161,15.7405,15.7161,15.7242,601400.0
2010-09-03 13:10:00,19.36,19.37,19.36,19.37,168000.0,15.7242,15.7323,15.7242,15.7323,168000.0
2010-09-03 13:20:00,19.37,19.37,19.34,19.34,121000.0,15.7323,15.7323,15.708,15.708,121000.0
2010-09-03 13:30:00,19.35,19.4,19.33,19.4,584200.0,15.7161,15.7567,15.6999,15.7567,584200.0
2010-09-03 13:40:00,19.4,19.41,19.38,19.39,143600.0,15.7567,15.7648,15.7405,15.7486,143600.0
2010-09-03 13:50:00,19.39,19.41,19.39,19.4,109800.0,15.7486,15.7648,15.7486,15.7567,109800.0
2010-09-03 14:00:00,19.4,19.4,19.37,19.37,91800.0,15.7567,15.7567,15.7323,15.7323,91800.0
2010-09-03 14:10:00,19.36,19.36,19.35,19.35,131000.0,15.7242,15.7242,15.7161,15.7161,131000.0
2010-09-03 14:20:00,19.35,19.37,19.35,19.36,138800.0,15.7161,15.7323,15.7161,15.7242,138800.0
2010-09-03 14:30:00,19.36,19.4,19.36,19.36,466600.0,15.7242,15.7567,15.7242,15.7242,466600.0
2010-09-03 14:40:00,19.37,19.37,19.31,19.31,114800.0,15.7323,15.7323,15.6836,15.6836,114800.0
2010-09-03 14:50:00,19.31,19.33,19.31,19.31,183600.0,15.6836,15.6999,15.6836,15.6836,183600.0
2010-09-03 15:00:00,19.31,19.31,19.29,19.3,274800.0,15.6836,15.6836,15.6674,15.6755,274800.0
2010-09-03 15:10:00,19.3,19.31,19.3,19.31,217000.0,15.6755,15.6836,15.6755,15.6836,217000.0
2010-09-03 15:20:00,19.3,19.34,19.3,19.34,345600.0,15.6755,15.708,15.6755,15.708,345600.0
2010-09-03 15:30:00,19.34,19.35,19.3,19.32,481800.0,15.708,15.7161,15.6755,15.6917,481800.0
2010-09-03 15:40:00,19.32,19.38,19.31,19.37,1270200.0,15.6917,15.7405,15.6836,15.7323,1270200.0
2010-09-03 15:50:00,19.37,19.38,19.35,19.38,1994200.0,15.7323,15.7405,15.7161,15.7405,1994200.0
2010-09-07 09:30:00,19.39,19.39,19.25,19.27,655200.0,15.7486,15.7486,15.6349,15.6511,655200.0
2010-09-07 09:40:00,19.28,19.3,19.24,19.24,350400.0,15.6592,15.6755,15.6268,15.6268,350400.0
2010-09-07 09:50:00,19.24,19.25,19.13,19.13,488400.0,15.6268,15.6349,15.5374,15.5374,488400.0
2010-09-07 10:00:00,19.14,19.2,19.13,19.2,347400.0,15.5455,15.5943,15.5374,15.5943,347400.0
2010-09-07 10:10:00,19.2,19.21,19.17,19.2,155200.0,15.5943,15.6024,15.5699,15.5943,155200.0
2010-09-07 10:20:00,19.2,19.21,19.14,19.2,189800.0,15.5943,15.6024,15.5455,15.5943,189800.0
2010-09-07 10:30:00,19.2,19.2,19.15,19.17,236400.0,15.5943,15.5943,15.5537,15.5699,236400.0
2010-09-07 10:40:00,19.18,19.21,19.17,19.17,153800.0,15.578,15.6024,15.5699,15.5699,153800.0
2010-09-07 10:50:00,19.17,19.18,19.13,19.16,241600.0,15.5699,15.578,15.5374,15.5618,241600.0
2010-09-07 11:00:00,19.16,19.2,19.15,19.17,418600.0,15.5618,15.5943,15.5537,15.5699,418600.0
2010-09-07 11:10:00,19.17,19.18,19.14,19.17,310600.0,15.5699,15.578,15.5455,15.5699,310600.0
2010-09-07 11:20:00,19.18,19.22,19.18,19.22,291600.0,15.578,15.6105,15.578,15.6105,291600.0
2010-09-07 11:30:00,19.22,19.23,19.17,19.18,289200.0,15.6105,15.6186,15.5699,15.578,289200.0
2010-09-07 11:40:00,19.18,19.18,19.17,19.18,131600.0,15.578,15.578,15.5699,15.578,131600.0
2010-09-07 11:50:00,19.18,19.2,19.14,19.2,144600.0,15.578,15.5943,15.5455,15.5943,144600.0
2010-09-07 12:00:00,19.2,19.22,19.18,19.22,97000.0,15.5943,15.6105,15.578,15.6105,97000.0
2010-09-07 12:10:00,19.22,19.23,19.2,19.21,64800.0,15.6105,15.6186,15.5943,15.6024,64800.0
2010-09-07 12:20:00,19.21,19.23,19.18,19.19,88000.0,15.6024,15.6186,15.578,15.5861,88000.0
2010-09-07 12:30:00,19.18,19.18,19.15,19.16,118800.0,15.578,15.578,15.5537,15.5618,118800.0
2010-09-07 12:40:00,19.16,19.18,19.16,19.18,125800.0,15.5618,15.578,15.5618,15.578,125800.0
2010-09-07 12:50:00,19.18,19.18,19.16,19.18,166400.0,15.578,15.578,15.5618,15.578,166400.0
2010-09-07 13:00:00,19.18,19.18,19.16,19.18,180600.0,15.578,15.578,15.5618,15.578,180600.0
2010-09-07 13:10:00,19.18,19.2,19.18,19.18,109400.0,15.578,15.5943,15.578,15.578,109400.0
2010-09-07 13:20:00,19.18,19.18,19.16,19.17,208400.0,15.578,15.578,15.5618,15.5699,208400.0
2010-09-07 13:30:00,19.17,19.2,19.17,19.19,146200.0,15.5699,15.5943,15.5699,15.5861,146200.0
2010-09-07 13:40:00,19.2,19.21,19.18,19.19,69800.0,15.5943,15.6024,15.578,15.5861,69800.0
2010-09-07 13:50:00,19.19,19.22,19.19,19.21,124600.0,15.5861,15.6105,15.5861,15.6024,124600.0
2010-09-07 14:00:00,19.21,19.22,19.18,19.2,141800.0,15.6024,15.6105,15.578,15.5943,141800.0
2010-09-07 14:10:00,19.19,19.24,19.19,19.21,206800.0,15.5861,15.6268,15.5861,15.6024,206800.0
2010-09-07 14:20:00,19.21,19.22,19.2,19.2,185200.0,15.6024,15.6105,15.5943,15.5943,185200.0
2010-09-07 14:30:00,19.2,19.21,19.17,19.17,95200.0,15.5943,15.6024,15.5699,15.5699,95200.0
2010-09-07 14:40:00,19.17,19.18,19.16,19.17,124200.0,15.5699,15.578,15.5618,15.5699,124200.0
2010-09-07 14:50:00,19.17,19.18,19.11,19.13,238200.0,15.5699,15.578,15.5212,15.5374,238200.0
2010-09-07 15:00:00,19.13,19.16,19.12,19.14,369200.0,15.5374,15.5618,15.5293,15.5455,369200.0
2010-09-07 15:10:00,19.14,19.15,19.13,19.15,88400.0,15.5455,15.5537,15.5374,15.5537,88400.0
2010-09-07 15:20:00,19.15,19.15,19.1,19.13,207000.0,15.5537,15.5537,15.513,15.5374,207000.0
2010-09-07 15:30:00,19.13,19.16,19.12,19.16,528000.0,15.5374,15.5618,15.5293,15.5618,528000.0
2010-09-07 15:40:00,19.16,19.17,19.14,19.14,713400.0,15.5618,15.5699,15.5455,15.5455,713400.0
2010-09-07 15:50:00,19.14,19.14,19.08,19.1,2124400.0,15.5455,15.5455,15.4968,15.513,2124400.0
2010-09-08 09:30:00,19.15,19.21,19.09,19.21,726800.0,15.5537,15.6024,15.5049,15.6024,726800.0
2010-09-08 09:40:00,19.21,19.34,19.21,19.32,1028600.0,15.6024,15.708,15.6024,15.6917,1028600.0
2010-09-08 09:50:00,19.32,19.32,19.24,19.27,692400.0,15.6917,15.6917,15.6268,15.6511,692400.0
2010-09-08 10:00:00,19.28,19.31,19.2,19.21,1034600.0,15.6592,15.6836,15.5943,15.6024,1034600.0
2010-09-08 10:10:00,19.22,19.27,19.22,19.23,1431000.0,15.6105,15.6511,15.6105,15.6186,1431000.0
2010-09-08 10:20:00,19.22,19.26,19.22,19.25,525000.0,15.6105,15.643,15.6105,15.6349,525000.0
2010-09-08 10:30:00,19.24,19.31,19.24,19.31,410600.0,15.6268,15.6836,15.6268,15.6836,410600.0
2010-09-08 10:40:00,19.31,19.34,19.31,19.32,347800.0,15.6836,15.708,15.6836,15.6917,347800.0
2010-09-08 10:50:00,19.32,19.33,19.31,19.31,186200.0,15.6917,15.6999,15.6836,15.6836,186200.0
2010-09-08 11:00:00,19.31,19.36,19.31,19.33,439000.0,15.6836,15.7242,15.6836,15.6999,439000.0
2010-09-08 11:10:00,19.33,19.35,19.31,19.31,327400.0,15.6999,15.7161,15.6836,15.6836,327400.0
2010-09-08 11:20:00,19.31,19.32,19.29,19.31,180200.0,15.6836,15.6917,15.6674,15.6836,180200.0
2010-09-08 11:30:00,19.32,19.32,19.27,19.27,182800.0,15.6917,15.6917,15.6511,15.6511,182800.0
2010-09-08 11:40:00,19.27,19.27,19.25,19.27,147200.0,15.6511,15.6511,15.6349,15.6511,147200.0
2010-09-08 11:50:00,19.27,19.27,19.24,19.25,179200.0,15.6511,15.6511,15.6268,15.6349,179200.0
2010-09-08 12:00:00,19.24,19.29,19.24,19.28,622400.0,15.6268,15.6674,15.6268,15.6592,622400.0
2010-09-08 12:10:00,19.29,19.31,19.28,19.3,305800.0,15.6674,15.6836,15.6592,15.6755,305800.0
2010-09-08 12:20:00,19.3,19.33,19.3,19.33,238600.0,15.6755,15.6999,15.6755,15.6999,238600.0
2010-09-08 12:30:00,19.33,19.34,19.31,19.32,54800.0,15.6999,15.708,15.6836,15.6917,54800.0
2010-09-08 12:40:00,19.32,19.34,19.31,19.32,80400.0,15.6917,15.708,15.6836,15.6917,80400.0
2010-09-08 12:50:00,19.32,19.33,19.31,19.31,48800.0,15.6917,15.6999,15.6836,15.6836,48800.0
2010-09-08 13:00:00,19.31,19.31,19.27,19.28,54000.0,15.6836,15.6836,15.6511,15.6592,54000.0
2010-09-08 13:10:00,19.28,19.3,19.28,19.28,138000.0,15.6592,15.6755,15.6592,15.6592,138000.0
2010-09-08 13:20:00,19.28,19.3,19.28,19.29,203000.0,15.6592,15.6755,15.6592,15.6674,203000.0
2010-09-08 13:30:00,19.3,19.31,19.28,19.29,404800.0,15.6755,15.6836,15.6592,15.6674,404800.0
2010-09-08 13:40:00,19.28,19.28,19.2,19.23,439600.0,15.6592,15.6592,15.5943,15.6186,439600.0
2010-09-08 13:50:00,19.24,19.29,19.24,19.28,957600.0,15.6268,15.6674,15.6268,15.6592,957600.0
2010-09-08 14:00:00,19.28,19.29,19.23,19.23,685200.0,15.6592,15.6674,15.6186,15.6186,685200.0
2010-09-08 14:10:00,19.24,19.27,19.22,19.25,294600.0,15.6268,15.6511,15.6105,15.6349,294600.0
2010-09-08 14:20:00,19.25,19.27,19.24,19.24,1947600.0,15.6349,15.6511,15.6268,15.6268,1947600.0
2010-09-08 14:30:00,19.24,19.25,19.24,19.25,120200.0,15.6268,15.6349,15.6268,15.6349,120200.0
2010-09-08 14:40:00,19.25,19.28,19.25,19.28,343000.0,15.6349,15.6592,15.6349,15.6592,343000.0
2010-09-08 14:50:00,19.28,19.31,19.28,19.29,462400.0,15.6592,15.6836,15.6592,15.6674,462400.0
2010-09-08 15:00:00,19.3,19.34,19.3,19.33,99400.0,15.6755,15.708,15.6755,15.6999,99400.0
2010-09-08 15:10:00,19.33,19.33,19.31,19.31,214800.0,15.6999,15.6999,15.6836,15.6836,214800.0
2010-09-08 15:20:00,19.31,19.33,19.28,19.29,241200.0,15.6836,15.6999,15.6592,15.6674,241200.0
2010-09-08 15:30:00,19.28,19.34,19.28,19.32,377400.0,15.6592,15.708,15.6592,15.6917,377400.0
2010-09-08 15:40:00,19.32,19.33,19.26,19.27,724400.0,15.6917,15.6999,15.643,15.6511,724400.0
2010-09-08 15:50:00,19.27,19.29,19.25,19.29,1638200.0,15.6511,15.6674,15.6349,15.6674,1638200.0
2010-09-09 09:30:00,19.5,19.56,19.46,19.5,576000.0,15.8379,15.8867,15.8054,15.8379,576000.0
2010-09-09 09:40:00,19.49,19.49,19.4,19.4,323800.0,15.8298,15.8298,15.7567,15.7567,323800.0
2010-09-09 09:50:00,19.39,19.46,19.39,19.46,1012200.0,15.7486,15.8054,15.7486,15.8054,1012200.0
2010-09-09 10:00:00,19.45,19.45,19.39,19.4,161800.0,15.7973,15.7973,15.7486,15.7567,161800.0
2010-09-09 10:10:00,19.39,19.41,19.27,19.29,1839800.0,15.7486,15.7648,15.6511,15.6674,1839800.0
2010-09-09 10:20:00,19.29,19.34,19.29,19.33,114800.0,15.6674,15.708,15.6674,15.6999,114800.0
2010-09-09 10:30:00,19.33,19.33,19.29,19.3,263000.0,15.6999,15.6999,15.6674,15.6755,263000.0
2010-09-09 10:40:00,19.3,19.31,19.27,19.3,146000.0,15.6755,15.6836,15.6511,15.6755,146000.0
2010-09-09 10:50:00,19.3,19.3,19.24,19.24,186400.0,15.6755,15.6755,15.6268,15.6268,186400.0
2010-09-09 11:00:00,19.24,19.27,19.24,19.27,545600.0,15.6268,15.6511,15.6268,15.6511,545600.0
2010-09-09 11:10:00,19.27,19.33,19.27,19.31,54000.0,15.6511,15.6999,15.6511,15.6836,54000.0
2010-09-09 11:20:00,19.31,19.36,19.31,19.36,32600.0,15.6836,15.7242,15.6836,15.7242,32600.0
2010-09-09 11:30:00,19.36,19.38,19.34,19.36,84800.0,15.7242,15.7405,15.708,15.7242,84800.0
2010-09-09 11:40:00,19.36,19.36,19.34,19.35,74000.0,15.7242,15.7242,15.708,15.7161,74000.0
2010-09-09 11:50:00,19.35,19.35,19.32,19.33,98000.0,15.7161,15.7161,15.6917,15.6999,98000.0
2010-09-09 12:00:00,19.34,19.36,19.33,19.35,57200.0,15.708,15.7242,15.6999,15.7161,57200.0
2010-09-09 12:10:00,19.35,19.36,19.34,19.35,24600.0,15.7161,15.7242,15.708,15.7161,24600.0
2010-09-09 12:20:00,19.35,19.36,19.35,19.36,248200.0,15.7161,15.7242,15.7161,15.7242,248200.0
2010-09-09 12:30:00,19.35,19.36,19.35,19.36,184000.0,15.7161,15.7242,15.7161,15.7242,184000.0
2010-09-09 12:40:00,19.36,19.36,19.28,19.3,1020800.0,15.7242,15.7242,15.6592,15.6755,1020800.0
2010-09-09 12:50:00,19.3,19.31,19.22,19.22,265200.0,15.6755,15.6836,15.6105,15.6105,265200.0
2010-09-09 13:00:00,19.22,19.26,19.21,19.23,126400.0,15.6105,15.643,15.6024,15.6186,126400.0
2010-09-09 13:10:00,19.23,19.23,19.18,19.22,142400.0,15.6186,15.6186,15.578,15.6105,142400.0
2010-09-09 13:20:00,19.22,19.24,19.18,19.18,94800.0,15.6105,15.6268,15.578,15.578,94800.0
2010-09-09 13:30:00,19.18,19.24,19.17,19.21,100600.0,15.578,15.6268,15.5699,15.6024,100600.0
2010-09-09 13:40:00,19.22,19.24,19.2,19.24,82600.0,15.6105,15.6268,15.5943,15.6268,82600.0
2010-09-09 13:50:00,19.24,19.25,19.16,19.17,125000.0,15.6268,15.6349,15.5618,15.5699,125000.0
2010-09-09 14:00:00,19.17,19.21,19.17,19.18,40000.0,15.5699,15.6024,15.5699,15.578,40000.0
2010-09-09 14:10:00,19.18,19.18,19.15,19.17,110800.0,15.578,15.578,15.5537,15.5699,110800.0
2010-09-09 14:20:00,19.17,19.18,19.15,19.17,186200.0,15.5699,15.578,15.5537,15.5699,186200.0
2010-09-09 14:30:00,19.17,19.21,19.17,19.19,306800.0,15.5699,15.6024,15.5699,15.5861,306800.0
2010-09-09 14:40:00,19.18,19.21,19.17,19.21,245600.0,15.578,15.6024,15.5699,15.6024,245600.0
2010-09-09 14:50:00,19.21,19.21,19.18,19.21,87600.0,15.6024,15.6024,15.578,15.6024,87600.0
2010-09-09 15:00:00,19.21,19.23,19.2,19.23,510800.0,15.6024,15.6186,15.5943,15.6186,510800.0
2010-09-09 15:10:00,19.23,19.25,19.22,19.24,313000.0,15.6186,15.6349,15.6105,15.6268,313000.0
2010-09-09 15:20:00,19.24,19.25,19.23,19.25,258200.0,15.6268,15.6349,15.6186,15.6349,258200.0
2010-09-09 15:30:00,19.24,19.28,19.24,19.27,186000.0,15.6268,15.6592,15.6268,15.6511,186000.0
2010-09-09 15:40:00,19.27,19.27,19.23,19.24,429200.0,15.6511,15.6511,15.6186,15.6268,429200.0
2010-09-09 15:50:00,19.23,19.24,19.2,19.21,1048200.0,15.6186,15.6268,15.5943,15.6024,1048200.0
2010-09-10 09:30:00,19.25,19.34,19.18,19.31,540000.0,15.6349,15.708,15.578,15.6836,540000.0
2010-09-10 09:40:00,19.3,19.36,19.28,19.36,631800.0,15.6755,15.7242,15.6592,15.7242,631800.0
2010-09-10 09:50:00,19.37,19.45,19.37,19.39,768600.0,15.7323,15.7973,15.7323,15.7486,768600.0
2010-09-10 10:00:00,19.4,19.4,19.35,19.39,223000.0,15.7567,15.7567,15.7161,15.7486,223000.0
2010-09-10 10:10:00,19.39,19.43,19.37,19.43,515200.0,15.7486,15.7811,15.7323,15.7811,515200.0
2010-09-10 10:20:00,19.43,19.47,19.43,19.45,473400.0,15.7811,15.8136,15.7811,15.7973,473400.0
2010-09-10 10:30:00,19.45,19.49,19.45,19.45,822200.0,15.7973,15.8298,15.7973,15.7973,822200.0
2010-09-10 10:40:00,19.45,19.45,19.41,19.43,282600.0,15.7973,15.7973,15.7648,15.7811,282600.0
2010-09-10 10:50:00,19.42,19.46,19.42,19.46,209000.0,15.773,15.8054,15.773,15.8054,209000.0
2010-09-10 11:00:00,19.46,19.47,19.43,19.47,196600.0,15.8054,15.8136,15.7811,15.8136,196600.0
2010-09-10 11:10:00,19.47,19.49,19.43,19.43,348000.0,15.8136,15.8298,15.7811,15.7811,348000.0
2010-09-10 11:20:00,19.43,19.47,19.43,19.47,287800.0,15.7811,15.8136,15.7811,15.8136,287800.0
2010-09-10 11:30:00,19.47,19.48,19.41,19.41,263200.0,15.8136,15.8217,15.7648,15.7648,263200.0
2010-09-10 11:40:00,19.4,19.4,19.36,19.36,188200.0,15.7567,15.7567,15.7242,15.7242,188200.0
2010-09-10 11:50:00,19.36,19.36,19.32,19.34,484600.0,15.7242,15.7242,15.6917,15.708,484600.0
2010-09-10 12:00:00,19.34,19.34,19.29,19.29,336200.0,15.708,15.708,15.6674,15.6674,336200.0
2010-09-10 12:10:00,19.29,19.34,19.29,19.31,776200.0,15.6674,15.708,15.6674,15.6836,776200.0
2010-09-10 12:20:00,19.31,19.33,19.31,19.32,362400.0,15.6836,15.6999,15.6836,15.6917,362400.0
2010-09-10 12:30:00,19.32,19.33,19.3,19.33,205200.0,15.6917,15.6999,15.6755,15.6999,205200.0
2010-09-10 12:40:00,19.33,19.35,19.32,19.35,165800.0,15.6999,15.7161,15.6917,15.7161,165800.0
2010-09-10 12:50:00,19.35,19.35,19.33,19.33,294200.0,15.7161,15.7161,15.6999,15.6999,294200.0
2010-09-10 13:00:00,19.33,19.33,19.31,19.33,187800.0,15.6999,15.6999,15.6836,15.6999,187800.0
2010-09-10 13:10:00,19.32,19.34,19.32,19.34,96800.0,15.6917,15.708,15.6917,15.708,96800.0
2010-09-10 13:20:00,19.34,19.34,19.32,19.33,87600.0,15.708,15.708,15.6917,15.6999,87600.0
2010-09-10 13:30:00,19.33,19.36,19.33,19.36,257600.0,15.6999,15.7242,15.6999,15.7242,257600.0
2010-09-10 13:40:00,19.36,19.36,19.32,19.33,222800.0,15.7242,15.7242,15.6917,15.6999,222800.0
2010-09-10 13:50:00,19.33,19.35,19.32,19.33,162800.0,15.6999,15.7161,15.6917,15.6999,162800.0
2010-09-10 14:00:00,19.33,19.36,19.32,19.35,399600.0,15.6999,15.7242,15.6917,15.7161,399600.0
2010-09-10 14:10:00,19.35,19.35,19.32,19.32,710000.0,15.7161,15.7161,15.6917,15.6917,710000.0
2010-09-10 14:20:00,19.32,19.34,19.31,19.34,632200.0,15.6917,15.708,15.6836,15.708,632200.0
2010-09-10 14:30:00,19.34,19.35,19.33,19.35,233400.0,15.708,15.7161,15.6999,15.7161,233400.0
2010-09-10 14:40:00,19.35,19.37,19.33,19.34,364600.0,15.7161,15.7323,15.6999,15.708,364600.0
2010-09-10 14:50:00,19.34,19.35,19.34,19.34,201000.0,15.708,15.7161,15.708,15.708,201000.0
2010-09-10 15:00:00,19.34,19.35,19.33,19.33,241400.0,15.708,15.7161,15.6999,15.6999,241400.0
2010-09-10 15:10:00,19.33,19.35,19.32,19.34,379600.0,15.6999,15.7161,15.6917,15.708,379600.0
2010-09-10 15:20:00,19.35,19.36,19.34,19.36,321600.0,15.7161,15.7242,15.708,15.7242,321600.0
2010-09-10 15:30:00,19.36,19.37,19.36,19.36,116800.0,15.7242,15.7323,15.7242,15.7242,116800.0
2010-09-10 15:40:00,19.36,19.36,19.35,19.36,673000.0,15.7242,15.7242,15.7161,15.7242,673000.0
2010-09-10 15:50:00,19.36,19.36,19.33,19.34,1064200.0,15.7242,15.7242,15.6999,15.708,1064200.0
2010-09-13 09:30:00,19.58,19.66,19.53,19.65,1119800.0,15.9029,15.9679,15.8623,15.9598,1119800.0
2010-09-13 09:40:00,19.65,19.69,19.64,19.65,1066400.0,15.9598,15.9922,15.9516,15.9598,1066400.0
2010-09-13 09:50:00,19.65,19.68,19.65,19.67,1050200.0,15.9598,15.9841,15.9598,15.976,1050200.0
2010-09-13 10:00:00,19.67,19.75,19.66,19.73,941400.0,15.976,16.041,15.9679,16.0247,941400.0
2010-09-13 10:10:00,19.73,19.74,19.7,19.71,514000.0,16.0247,16.0329,16.0004,16.0085,514000.0
2010-09-13 10:20:00,19.71,19.74,19.7,19.73,595600.0,16.0085,16.0329,16.0004,16.0247,595600.0
2010-09-13 10:30:00,19.73,19.77,19.73,19.75,256800.0,16.0247,16.0572,16.0247,16.041,256800.0
2010-09-13 10:40:00,19.75,19.79,19.75,19.79,143800.0,16.041,16.0735,16.041,16.0735,143800.0
2010-09-13 10:50:00,19.78,19.78,19.75,19.75,271400.0,16.0653,16.0653,16.041,16.041,271400.0
2010-09-13 11:00:00,19.75,19.77,19.75,19.75,259800.0,16.041,16.0572,16.041,16.041,259800.0
2010-09-13 11:10:00,19.75,19.75,19.72,19.73,173800.0,16.041,16.041,16.0166,16.0247,173800.0
2010-09-13 11:20:00,19.73,19.75,19.73,19.75,101600.0,16.0247,16.041,16.0247,16.041,101600.0
2010-09-13 11:30:00,19.75,19.76,19.72,19.75,163200.0,16.041,16.0491,16.0166,16.041,163200.0
2010-09-13 11:40:00,19.75,19.75,19.71,19.71,192200.0,16.041,16.041,16.0085,16.0085,192200.0
2010-09-13 11:50:00,19.7,19.74,19.7,19.74,94600.0,16.0004,16.0329,16.0004,16.0329,94600.0
2010-09-13 12:00:00,19.74,19.74,19.7,19.71,127200.0,16.0329,16.0329,16.0004,16.0085,127200.0
2010-09-13 12:10:00,19.71,19.72,19.68,19.68,178400.0,16.0085,16.0166,15.9841,15.9841,178400.0
2010-09-13 12:20:00,19.68,19.69,19.64,19.69,817800.0,15.9841,15.9922,15.9516,15.9922,817800.0
2010-09-13 12:30:00,19.69,19.71,19.67,19.69,236000.0,15.9922,16.0085,15.976,15.9922,236000.0
2010-09-13 12:40:00,19.69,19.72,19.69,19.71,140600.0,15.9922,16.0166,15.9922,16.0085,140600.0
2010-09-13 12:50:00,19.7,19.71,19.67,19.68,74600.0,16.0004,16.0085,15.976,15.9841,74600.0
2010-09-13 13:00:00,19.68,19.7,19.68,19.68,64400.0,15.9841,16.0004,15.9841,15.9841,64400.0
2010-09-13 13:10:00,19.68,19.7,19.68,19.68,54200.0,15.9841,16.0004,15.9841,15.9841,54200.0
2010-09-13 13:20:00,19.68,19.72,19.68,19.71,183000.0,15.9841,16.0166,15.9841,16.0085,183000.0
2010-09-13 13:30:00,19.71,19.73,19.7,19.72,54800.0,16.0085,16.0247,16.0004,16.0166,54800.0
2010-09-13 13:40:00,19.72,19.74,19.71,19.73,185000.0,16.0166,16.0329,16.0085,16.0247,185000.0
2010-09-13 13:50:00,19.73,19.73,19.71,19.71,153200.0,16.0247,16.0247,16.0085,16.0085,153200.0
2010-09-13 14:00:00,19.71,19.72,19.68,19.69,127400.0,16.0085,16.0166,15.9841,15.9922,127400.0
2010-09-13 14:10:00,19.69,19.73,19.69,19.73,560400.0,15.9922,16.0247,15.9922,16.0247,560400.0
2010-09-13 14:20:00,19.73,19.74,19.7,19.73,163200.0,16.0247,16.0329,16.0004,16.0247,163200.0
2010-09-13 14:30:00,19.73,19.74,19.7,19.7,138400.0,16.0247,16.0329,16.0004,16.0004,138400.0
2010-09-13 14:40:00,19.7,19.73,19.7,19.71,154600.0,16.0004,16.0247,16.0004,16.0085,154600.0
2010-09-13 14:50:00,19.71,19.74,19.71,19.74,124800.0,16.0085,16.0329,16.0085,16.0329,124800.0
2010-09-13 15:00:00,19.74,19.75,19.72,19.72,204000.0,16.0329,16.041,16.0166,16.0166,204000.0
2010-09-13 15:10:00,19.72,19.75,19.72,19.75,96600.0,16.0166,16.041,16.0166,16.041,96600.0
2010-09-13 15:20:00,19.75,19.77,19.75,19.75,382800.0,16.041,16.0572,16.041,16.041,382800.0
2010-09-13 15:30:00,19.75,19.79,19.75,19.79,706600.0,16.041,16.0735,16.041,16.0735,706600.0
2010-09-13 15:40:00,19.79,19.8,19.77,19.78,882400.0,16.0735,16.0816,16.0572,16.0653,882400.0
2010-09-13 15:50:00,19.79,19.8,19.77,19.77,2084800.0,16.0735,16.0816,16.0572,16.0572,2084800.0
2010-09-14 09:30:00,19.86,20.0,19.85,19.92,1672600.0,16.1303,16.244,16.1222,16.1791,1672600.0
2010-09-14 09:40:00,19.92,19.92,19.82,19.86,839400.0,16.1791,16.1791,16.0978,16.1303,839400.0
2010-09-14 09:50:00,19.86,20.0,19.85,20.0,2491000.0,16.1303,16.244,16.1222,16.244,2491000.0
2010-09-14 10:00:00,20.0,20.03,19.97,19.98,1028400.0,16.244,16.2684,16.2197,16.2278,1028400.0
2010-09-14 10:10:00,19.98,20.0,19.97,19.99,895800.0,16.2278,16.244,16.2197,16.2359,895800.0
2010-09-14 10:20:00,19.99,20.03,19.98,20.03,581800.0,16.2359,16.2684,16.2278,16.2684,581800.0
2010-09-14 10:30:00,20.03,20.06,20.02,20.03,560600.0,16.2684,16.2928,16.2603,16.2684,560600.0
2010-09-14 10:40:00,20.03,20.1,20.03,20.08,522000.0,16.2684,16.3252,16.2684,16.309,522000.0
2010-09-14 10:50:00,20.09,20.12,20.07,20.11,1193000.0,16.3171,16.3415,16.3009,16.3334,1193000.0
2010-09-14 11:00:00,20.11,20.16,20.1,20.16,1016800.0,16.3334,16.374,16.3252,16.374,1016800.0
2010-09-14 11:10:00,20.16,20.22,20.14,20.2,1506200.0,16.374,16.4227,16.3577,16.4065,1506200.0
2010-09-14 11:20:00,20.2,20.2,20.15,20.18,503200.0,16.4065,16.4065,16.3659,16.3902,503200.0
2010-09-14 11:30:00,20.18,20.19,20.17,20.18,324000.0,16.3902,16.3983,16.3821,16.3902,324000.0
2010-09-14 11:40:00,20.18,20.25,20.18,20.24,784600.0,16.3902,16.4471,16.3902,16.439,784600.0
2010-09-14 11:50:00,20.24,20.25,20.2,20.24,301400.0,16.439,16.4471,16.4065,16.439,301400.0
2010-09-14 12:00:00,20.24,20.27,20.22,20.26,504400.0,16.439,16.4633,16.4227,16.4552,504400.0
2010-09-14 12:10:00,20.26,20.28,20.25,20.27,524600.0,16.4552,16.4714,16.4471,16.4633,524600.0
2010-09-14 12:20:00,20.27,20.3,20.25,20.29,600600.0,16.4633,16.4877,16.4471,16.4796,600600.0
2010-09-14 12:30:00,20.29,20.29,20.26,20.27,515600.0,16.4796,16.4796,16.4552,16.4633,515600.0
2010-09-14 12:40:00,20.27,20.27,20.2,20.2,710200.0,16.4633,16.4633,16.4065,16.4065,710200.0
2010-09-14 12:50:00,20.2,20.22,20.16,20.16,776200.0,16.4065,16.4227,16.374,16.374,776200.0
2010-09-14 13:00:00,20.16,20.19,20.16,20.18,210200.0,16.374,16.3983,16.374,16.3902,210200.0
2010-09-14 13:10:00,20.18,20.18,20.15,20.16,103200.0,16.3902,16.3902,16.3659,16.374,103200.0
2010-09-14 13:20:00,20.17,20.17,20.13,20.16,555400.0,16.3821,16.3821,16.3496,16.374,555400.0
2010-09-14 13:30:00,20.16,20.18,20.15,20.16,87600.0,16.374,16.3902,16.3659,16.374,87600.0
2010-09-14 13:40:00,20.15,20.16,20.1,20.13,187600.0,16.3659,16.374,16.3252,16.3496,187600.0
2010-09-14 13:50:00,20.13,20.15,20.11,20.13,269400.0,16.3496,16.3659,16.3334,16.3496,269400.0
2010-09-14 14:00:00,20.13,20.16,20.13,20.15,294600.0,16.3496,16.374,16.3496,16.3659,294600.0
2010-09-14 14:10:00,20.15,20.17,20.14,20.16,277000.0,16.3659,16.3821,16.3577,16.374,277000.0
2010-09-14 14:20:00,20.16,20.18,20.15,20.17,144800.0,16.374,16.3902,16.3659,16.3821,144800.0
2010-09-14 14:30:00,20.17,20.22,20.16,20.21,463000.0,16.3821,16.4227,16.374,16.4146,463000.0
2010-09-14 14:40:00,20.22,20.23,20.18,20.18,188000.0,16.4227,16.4308,16.3902,16.3902,188000.0
2010-09-14 14:50:00,20.18,20.21,20.18,20.18,195400.0,16.3902,16.4146,16.3902,16.3902,195400.0
2010-09-14 15:00:00,20.18,20.2,20.18,20.18,361000.0,16.3902,16.4065,16.3902,16.3902,361000.0
2010-09-14 15:10:00,20.18,20.19,20.16,20.17,227200.0,16.3902,16.3983,16.374,16.3821,227200.0
2010-09-14 15:20:00,20.17,20.2,20.17,20.2,635800.0,16.3821,16.4065,16.3821,16.4065,635800.0
2010-09-14 15:30:00,20.2,20.24,20.2,20.22,1066600.0,16.4065,16.439,16.4065,16.4227,1066600.0
2010-09-14 15:40:00,20.22,20.23,20.14,20.17,1306000.0,16.4227,16.4308,16.3577,16.3821,1306000.0
2010-09-14 15:50:00,20.16,20.17,20.11,20.13,2877800.0,16.374,16.3821,16.3334,16.3496,2877800.0
2010-09-15 09:30:00,20.06,20.06,19.97,20.0,331200.0,16.2928,16.2928,16.2197,16.244,331200.0
2010-09-15 09:40:00,20.0,20.02,19.94,20.02,918000.0,16.244,16.2603,16.1953,16.2603,918000.0
2010-09-15 09:50:00,20.02,20.05,19.99,20.05,368000.0,16.2603,16.2846,16.2359,16.2846,368000.0
2010-09-15 10:00:00,20.05,20.09,20.04,20.06,406600.0,16.2846,16.3171,16.2765,16.2928,406600.0
2010-09-15 10:10:00,20.06,20.14,20.06,20.14,422800.0,16.2928,16.3577,16.2928,16.3577,422800.0
2010-09-15 10:20:00,20.13,20.15,20.09,20.09,254600.0,16.3496,16.3659,16.3171,16.3171,254600.0
2010-09-15 10:30:00,20.09,20.11,20.05,20.05,300800.0,16.3171,16.3334,16.2846,16.2846,300800.0
2010-09-15 10:40:00,20.05,20.1,20.05,20.07,109000.0,16.2846,16.3252,16.2846,16.3009,109000.0
2010-09-15 10:50:00,20.07,20.07,20.03,20.07,240400.0,16.3009,16.3009,16.2684,16.3009,240400.0
2010-09-15 11:00:00,20.07,20.07,19.99,19.99,234000.0,16.3009,16.3009,16.2359,16.2359,234000.0
2010-09-15 11:10:00,19.99,20.03,19.99,20.02,274200.0,16.2359,16.2684,16.2359,16.2603,274200.0
2010-09-15 11:20:00,20.02,20.06,20.02,20.04,277200.0,16.2603,16.2928,16.2603,16.2765,277200.0
2010-09-15 11:30:00,20.04,20.07,20.02,20.02,185200.0,16.2765,16.3009,16.2603,16.2603,185200.0
2010-09-15 11:40:00,20.03,20.05,20.03,20.04,1476000.0,16.2684,16.2846,16.2684,16.2765,1476000.0
2010-09-15 11:50:00,20.04,20.11,20.04,20.09,539800.0,16.2765,16.3334,16.2765,16.3171,539800.0
2010-09-15 12:00:00,20.1,20.13,20.1,20.1,502600.0,16.3252,16.3496,16.3252,16.3252,502600.0
2010-09-15 12:10:00,20.1,20.11,20.06,20.07,256800.0,16.3252,16.3334,16.2928,16.3009,256800.0
2010-09-15 12:20:00,20.07,20.12,20.07,20.11,82000.0,16.3009,16.3415,16.3009,16.3334,82000.0
2010-09-15 12:30:00,20.11,20.12,20.1,20.1,83800.0,16.3334,16.3415,16.3252,16.3252,83800.0
2010-09-15 12:40:00,20.1,20.1,20.07,20.09,138600.0,16.3252,16.3252,16.3009,16.3171,138600.0
2010-09-15 12:50:00,20.09,20.09,20.07,20.08,95600.0,16.3171,16.3171,16.3009,16.309,95600.0
2010-09-15 13:00:00,20.08,20.1,20.07,20.09,62400.0,16.309,16.3252,16.3009,16.3171,62400.0
2010-09-15 13:10:00,20.1,20.13,20.08,20.13,119600.0,16.3252,16.3496,16.309,16.3496,119600.0
2010-09-15 13:20:00,20.13,20.13,20.08,20.08,114600.0,16.3496,16.3496,16.309,16.309,114600.0
2010-09-15 13:30:00,20.08,20.09,20.07,20.07,144200.0,16.309,16.3171,16.3009,16.3009,144200.0
2010-09-15 13:40:00,20.07,20.09,20.03,20.04,524400.0,16.3009,16.3171,16.2684,16.2765,524400.0
2010-09-15 13:50:00,20.04,20.11,20.03,20.11,153400.0,16.2765,16.3334,16.2684,16.3334,153400.0
2010-09-15 14:00:00,20.1,20.12,20.1,20.1,51200.0,16.3252,16.3415,16.3252,16.3252,51200.0
2010-09-15 14:10:00,20.11,20.11,20.06,20.06,242800.0,16.3334,16.3334,16.2928,16.2928,242800.0
2010-09-15 14:20:00,20.06,20.08,20.05,20.07,233200.0,16.2928,16.309,16.2846,16.3009,233200.0
2010-09-15 14:30:00,20.07,20.08,20.03,20.04,275200.0,16.3009,16.309,16.2684,16.2765,275200.0
2010-09-15 14:40:00,20.04,20.04,20.01,20.03,242800.0,16.2765,16.2765,16.2522,16.2684,242800.0
2010-09-15 14:50:00,20.03,20.06,20.03,20.05,1002400.0,16.2684,16.2928,16.2684,16.2846,1002400.0
2010-09-15 15:00:00,20.05,20.06,20.04,20.06,809800.0,16.2846,16.2928,16.2765,16.2928,809800.0
2010-09-15 15:10:00,20.06,20.09,20.06,20.09,119400.0,16.2928,16.3171,16.2928,16.3171,119400.0
2010-09-15 15:20:00,20.09,20.15,20.08,20.14,297200.0,16.3171,16.3659,16.309,16.3577,297200.0
2010-09-15 15:30:00,20.14,20.15,20.13,20.14,527800.0,16.3577,16.3659,16.3496,16.3577,527800.0
2010-09-15 15:40:00,20.14,20.14,20.09,20.13,898200.0,16.3577,16.3577,16.3171,16.3496,898200.0
2010-09-15 15:50:00,20.14,20.17,20.13,20.16,2720800.0,16.3577,16.3821,16.3496,16.374,2720800.0
2010-09-16 09:30:00,20.09,20.21,20.06,20.18,529400.0,16.3171,16.4146,16.2928,16.3902,529400.0
2010-09-16 09:40:00,20.18,20.19,20.09,20.11,684600.0,16.3902,16.3983,16.3171,16.3334,684600.0
2010-09-16 09:50:00,20.11,20.12,20.09,20.09,466400.0,16.3334,16.3415,16.3171,16.3171,466400.0
2010-09-16 10:00:00,20.09,20.14,20.05,20.08,787200.0,16.3171,16.3577,16.2846,16.309,787200.0
2010-09-16 10:10:00,20.08,20.11,20.04,20.05,297800.0,16.309,16.3334,16.2765,16.2846,297800.0
2010-09-16 10:20:00,20.05,20.08,20.04,20.05,540800.0,16.2846,16.309,16.2765,16.2846,540800.0
2010-09-16 10:30:00,20.05,20.06,20.03,20.03,321000.0,16.2846,16.2928,16.2684,16.2684,321000.0
2010-09-16 10:40:00,20.03,20.11,20.01,20.11,729200.0,16.2684,16.3334,16.2522,16.3334,729200.0
2010-09-16 10:50:00,20.11,20.11,20.09,20.09,358200.0,16.3334,16.3334,16.3171,16.3171,358200.0
2010-09-16 11:00:00,20.09,20.11,20.08,20.09,489400.0,16.3171,16.3334,16.309,16.3171,489400.0
2010-09-16 11:10:00,20.09,20.11,20.08,20.11,208600.0,16.3171,16.3334,16.309,16.3334,208600.0
2010-09-16 11:20:00,20.11,20.11,20.05,20.06,813000.0,16.3334,16.3334,16.2846,16.2928,813000.0
2010-09-16 11:30:00,20.06,20.06,20.02,20.05,389000.0,16.2928,16.2928,16.2603,16.2846,389000.0
2010-09-16 11:40:00,20.05,20.05,20.03,20.04,165000.0,16.2846,16.2846,16.2684,16.2765,165000.0
2010-09-16 11:50:00,20.04,20.05,20.03,20.03,86200.0,16.2765,16.2846,16.2684,16.2684,86200.0
2010-09-16 12:00:00,20.03,20.04,20.02,20.02,142000.0,16.2684,16.2765,16.2603,16.2603,142000.0
2010-09-16 12:10:00,20.02,20.03,20.0,20.02,420800.0,16.2603,16.2684,16.244,16.2603,420800.0
2010-09-16 12:20:00,20.02,20.04,20.0,20.03,252000.0,16.2603,16.2765,16.244,16.2684,252000.0
2010-09-16 12:30:00,20.03,20.04,20.02,20.04,309200.0,16.2684,16.2765,16.2603,16.2765,309200.0
2010-09-16 12:40:00,20.04,20.06,20.03,20.05,859600.0,16.2765,16.2928,16.2684,16.2846,859600.0
2010-09-16 12:50:00,20.05,20.1,20.05,20.08,275600.0,16.2846,16.3252,16.2846,16.309,275600.0
2010-09-16 13:00:00,20.08,20.09,20.06,20.07,206600.0,16.309,16.3171,16.2928,16.3009,206600.0
2010-09-16 13:10:00,20.07,20.07,20.03,20.04,241000.0,16.3009,16.3009,16.2684,16.2765,241000.0
2010-09-16 13:20:00,20.04,20.07,20.03,20.07,67000.0,16.2765,16.3009,16.2684,16.3009,67000.0
2010-09-16 13:30:00,20.07,20.07,20.04,20.05,152200.0,16.3009,16.3009,16.2765,16.2846,152200.0
2010-09-16 13:40:00,20.05,20.08,20.05,20.06,92400.0,16.2846,16.309,16.2846,16.2928,92400.0
2010-09-16 13:50:00,20.07,20.07,20.04,20.07,186000.0,16.3009,16.3009,16.2765,16.3009,186000.0
2010-09-16 14:00:00,20.07,20.1,20.06,20.08,155800.0,16.3009,16.3252,16.2928,16.309,155800.0
2010-09-16 14:10:00,20.08,20.12,20.08,20.1,222400.0,16.309,16.3415,16.309,16.3252,222400.0
2010-09-16 14:20:00,20.11,20.16,20.1,20.15,124400.0,16.3334,16.374,16.3252,16.3659,124400.0
2010-09-16 14:30:00,20.15,20.15,20.12,20.14,164600.0,16.3659,16.3659,16.3415,16.3577,164600.0
2010-09-16 14:40:00,20.13,20.14,20.1,20.11,1053600.0,16.3496,16.3577,16.3252,16.3334,1053600.0
2010-09-16 14:50:00,20.11,20.12,20.11,20.11,174000.0,16.3334,16.3415,16.3334,16.3334,174000.0
2010-09-16 15:00:00,20.11,20.14,20.1,20.13,180000.0,16.3334,16.3577,16.3252,16.3496,180000.0
2010-09-16 15:10:00,20.14,20.16,20.12,20.16,368000.0,16.3577,16.374,16.3415,16.374,368000.0
2010-09-16 15:20:00,20.16,20.16,20.13,20.15,513600.0,16.374,16.374,16.3496,16.3659,513600.0
2010-09-16 15:30:00,20.15,20.17,20.14,20.15,469000.0,16.3659,16.3821,16.3577,16.3659,469000.0
2010-09-16 15:40:00,20.15,20.16,20.11,20.13,405800.0,16.3659,16.374,16.3334,16.3496,405800.0
2010-09-16 15:50:00,20.13,20.15,20.12,20.14,1184600.0,16.3496,16.3659,16.3415,16.3577,1184600.0
2010-09-17 09:30:00,20.2,20.22,20.06,20.08,1776800.0,16.4362,16.4525,16.3223,16.3386,1776800.0
2010-09-17 09:40:00,20.08,20.08,19.99,20.07,786200.0,16.3386,16.3386,16.2654,16.3305,786200.0
2010-09-17 09:50:00,20.07,20.07,19.91,19.93,1772800.0,16.3305,16.3305,16.2003,16.2165,1772800.0
2010-09-17 10:00:00,19.93,20.0,19.89,19.99,948400.0,16.2165,16.2735,16.184,16.2654,948400.0
2010-09-17 10:10:00,19.99,20.05,19.95,20.05,370000.0,16.2654,16.3142,16.2328,16.3142,370000.0
2010-09-17 10:20:00,20.05,20.13,20.05,20.09,909200.0,16.3142,16.3793,16.3142,16.3467,909200.0
2010-09-17 10:30:00,20.09,20.09,20.04,20.09,383200.0,16.3467,16.3467,16.306,16.3467,383200.0
2010-09-17 10:40:00,20.09,20.14,20.07,20.14,322600.0,16.3467,16.3874,16.3305,16.3874,322600.0
2010-09-17 10:50:00,20.14,20.14,20.1,20.11,438200.0,16.3874,16.3874,16.3549,16.363,438200.0
2010-09-17 11:00:00,20.11,20.18,20.11,20.18,257400.0,16.363,16.42,16.363,16.42,257400.0
2010-09-17 11:10:00,20.18,20.2,20.16,20.18,284600.0,16.42,16.4362,16.4037,16.42,284600.0
2010-09-17 11:20:00,20.18,20.19,20.11,20.12,463000.0,16.42,16.4281,16.363,16.3711,463000.0
2010-09-17 11:30:00,20.12,20.13,20.06,20.1,299000.0,16.3711,16.3793,16.3223,16.3549,299000.0
2010-09-17 11:40:00,20.1,20.1,20.07,20.08,138800.0,16.3549,16.3549,16.3305,16.3386,138800.0
2010-09-17 11:50:00,20.08,20.13,20.08,20.1,211800.0,16.3386,16.3793,16.3386,16.3549,211800.0
2010-09-17 12:00:00,20.1,20.13,20.1,20.12,98000.0,16.3549,16.3793,16.3549,16.3711,98000.0
2010-09-17 12:10:00,20.12,20.14,20.11,20.14,129000.0,16.3711,16.3874,16.363,16.3874,129000.0
2010-09-17 12:20:00,20.14,20.15,20.13,20.15,81600.0,16.3874,16.3955,16.3793,16.3955,81600.0
2010-09-17 12:30:00,20.16,20.16,20.13,20.13,187400.0,16.4037,16.4037,16.3793,16.3793,187400.0
2010-09-17 12:40:00,20.13,20.13,20.1,20.1,170000.0,16.3793,16.3793,16.3549,16.3549,170000.0
2010-09-17 12:50:00,20.1,20.12,20.08,20.09,184800.0,16.3549,16.3711,16.3386,16.3467,184800.0
2010-09-17 13:00:00,20.09,20.11,20.08,20.09,194800.0,16.3467,16.363,16.3386,16.3467,194800.0
2010-09-17 13:10:00,20.09,20.09,20.05,20.05,428400.0,16.3467,16.3467,16.3142,16.3142,428400.0
2010-09-17 13:20:00,20.06,20.11,20.06,20.11,98400.0,16.3223,16.363,16.3223,16.363,98400.0
2010-09-17 13:30:00,20.1,20.13,20.1,20.1,114400.0,16.3549,16.3793,16.3549,16.3549,114400.0
2010-09-17 13:40:00,20.1,20.11,20.09,20.11,196600.0,16.3549,16.363,16.3467,16.363,196600.0
2010-09-17 13:50:00,20.12,20.12,20.11,20.11,422200.0,16.3711,16.3711,16.363,16.363,422200.0
2010-09-17 14:00:00,20.11,20.13,20.1,20.1,223200.0,16.363,16.3793,16.3549,16.3549,223200.0
2010-09-17 14:10:00,20.1,20.13,20.1,20.13,113400.0,16.3549,16.3793,16.3549,16.3793,113400.0
2010-09-17 14:20:00,20.13,20.16,20.12,20.14,225800.0,16.3793,16.4037,16.3711,16.3874,225800.0
2010-09-17 14:30:00,20.15,20.22,20.14,20.22,490800.0,16.3955,16.4525,16.3874,16.4525,490800.0
2010-09-17 14:40:00,20.22,20.23,20.19,20.21,331200.0,16.4525,16.4606,16.4281,16.4444,331200.0
2010-09-17 14:50:00,20.21,20.21,20.2,20.21,314200.0,16.4444,16.4444,16.4362,16.4444,314200.0
2010-09-17 15:00:00,20.2,20.21,20.18,20.19,398400.0,16.4362,16.4444,16.42,16.4281,398400.0
2010-09-17 15:10:00,20.19,20.2,20.16,20.18,310400.0,16.4281,16.4362,16.4037,16.42,310400.0
2010-09-17 15:20:00,20.18,20.19,20.16,20.16,353400.0,16.42,16.4281,16.4037,16.4037,353400.0
2010-09-17 15:30:00,20.16,20.18,20.16,20.16,342400.0,16.4037,16.42,16.4037,16.4037,342400.0
2010-09-17 15:40:00,20.16,20.18,20.16,20.18,635200.0,16.4037,16.42,16.4037,16.42,635200.0
2010-09-17 15:50:00,20.18,20.18,20.15,20.18,2113800.0,16.42,16.42,16.3955,16.42,2113800.0
2010-09-20 09:30:00,20.23,20.27,20.21,20.24,519400.0,16.4606,16.4932,16.4444,16.4688,519400.0
2010-09-20 09:40:00,20.24,20.24,20.16,20.19,460200.0,16.4688,16.4688,16.4037,16.4281,460200.0
2010-09-20 09:50:00,20.2,20.29,20.2,20.27,356400.0,16.4362,16.5095,16.4362,16.4932,356400.0
2010-09-20 10:00:00,20.28,20.36,20.23,20.36,408000.0,16.5013,16.5664,16.4606,16.5664,408000.0
2010-09-20 10:10:00,20.36,20.42,20.36,20.42,863200.0,16.5664,16.6152,16.5664,16.6152,863200.0
2010-09-20 10:20:00,20.42,20.44,20.41,20.42,413600.0,16.6152,16.6315,16.6071,16.6152,413600.0
2010-09-20 10:30:00,20.42,20.43,20.38,20.41,275200.0,16.6152,16.6234,16.5827,16.6071,275200.0
2010-09-20 10:40:00,20.4,20.45,20.39,20.45,681400.0,16.599,16.6397,16.5908,16.6397,681400.0
2010-09-20 10:50:00,20.44,20.5,20.44,20.5,610800.0,16.6315,16.6803,16.6315,16.6803,610800.0
2010-09-20 11:00:00,20.5,20.5,20.47,20.48,587400.0,16.6803,16.6803,16.6559,16.6641,587400.0
2010-09-20 11:10:00,20.48,20.49,20.44,20.45,262800.0,16.6641,16.6722,16.6315,16.6397,262800.0
2010-09-20 11:20:00,20.45,20.47,20.43,20.43,264600.0,16.6397,16.6559,16.6234,16.6234,264600.0
2010-09-20 11:30:00,20.43,20.47,20.43,20.46,96200.0,16.6234,16.6559,16.6234,16.6478,96200.0
2010-09-20 11:40:00,20.46,20.47,20.45,20.45,176200.0,16.6478,16.6559,16.6397,16.6397,176200.0
2010-09-20 11:50:00,20.45,20.45,20.42,20.43,121400.0,16.6397,16.6397,16.6152,16.6234,121400.0
2010-09-20 12:00:00,20.43,20.44,20.39,20.39,138200.0,16.6234,16.6315,16.5908,16.5908,138200.0
2010-09-20 12:10:00,20.39,20.42,20.38,20.39,239400.0,16.5908,16.6152,16.5827,16.5908,239400.0
2010-09-20 12:20:00,20.39,20.39,20.36,20.37,160400.0,16.5908,16.5908,16.5664,16.5746,160400.0
2010-09-20 12:30:00,20.36,20.4,20.35,20.39,424800.0,16.5664,16.599,16.5583,16.5908,424800.0
2010-09-20 12:40:00,20.4,20.42,20.39,20.41,104800.0,16.599,16.6152,16.5908,16.6071,104800.0
2010-09-20 12:50:00,20.41,20.43,20.4,20.42,121800.0,16.6071,16.6234,16.599,16.6152,121800.0
2010-09-20 13:00:00,20.43,20.44,20.42,20.44,101200.0,16.6234,16.6315,16.6152,16.6315,101200.0
2010-09-20 13:10:00,20.43,20.43,20.39,20.41,178600.0,16.6234,16.6234,16.5908,16.6071,178600.0
2010-09-20 13:20:00,20.41,20.43,20.41,20.43,48400.0,16.6071,16.6234,16.6071,16.6234,48400.0
2010-09-20 13:30:00,20.43,20.46,20.42,20.45,136000.0,16.6234,16.6478,16.6152,16.6397,136000.0
2010-09-20 13:40:00,20.45,20.46,20.42,20.43,176400.0,16.6397,16.6478,16.6152,16.6234,176400.0
2010-09-20 13:50:00,20.43,20.45,20.43,20.44,90400.0,16.6234,16.6397,16.6234,16.6315,90400.0
2010-09-20 14:00:00,20.44,20.44,20.43,20.43,54000.0,16.6315,16.6315,16.6234,16.6234,54000.0
2010-09-20 14:10:00,20.43,20.46,20.43,20.46,135200.0,16.6234,16.6478,16.6234,16.6478,135200.0
2010-09-20 14:20:00,20.46,20.48,20.45,20.48,234800.0,16.6478,16.6641,16.6397,16.6641,234800.0
2010-09-20 14:30:00,20.48,20.5,20.48,20.5,273400.0,16.6641,16.6803,16.6641,16.6803,273400.0
2010-09-20 14:40:00,20.5,20.51,20.48,20.49,250400.0,16.6803,16.6885,16.6641,16.6722,250400.0
2010-09-20 14:50:00,20.49,20.54,20.48,20.52,388600.0,16.6722,16.7129,16.6641,16.6966,388600.0
2010-09-20 15:00:00,20.52,20.53,20.5,20.52,475400.0,16.6966,16.7047,16.6803,16.6966,475400.0
2010-09-20 15:10:00,20.51,20.54,20.5,20.54,480400.0,16.6885,16.7129,16.6803,16.7129,480400.0
2010-09-20 15:20:00,20.54,20.56,20.53,20.53,356200.0,16.7129,16.7292,16.7047,16.7047,356200.0
2010-09-20 15:30:00,20.54,20.55,20.52,20.55,254600.0,16.7129,16.721,16.6966,16.721,254600.0
2010-09-20 15:40:00,20.55,20.57,20.54,20.56,669400.0,16.721,16.7373,16.7129,16.7292,669400.0
2010-09-20 15:50:00,20.56,20.59,20.55,20.56,1296200.0,16.7292,16.7536,16.721,16.7292,1296200.0
2010-09-21 09:30:00,20.57,20.58,20.34,20.36,1292200.0,16.7373,16.7454,16.5501,16.5664,1292200.0
2010-09-21 09:40:00,20.36,20.46,20.35,20.41,406600.0,16.5664,16.6478,16.5583,16.6071,406600.0
2010-09-21 09:50:00,20.41,20.41,20.35,20.36,532200.0,16.6071,16.6071,16.5583,16.5664,532200.0
2010-09-21 10:00:00,20.36,20.41,20.36,20.37,505600.0,16.5664,16.6071,16.5664,16.5746,505600.0
2010-09-21 10:10:00,20.37,20.38,20.32,20.38,436800.0,16.5746,16.5827,16.5339,16.5827,436800.0
2010-09-21 10:20:00,20.38,20.43,20.37,20.37,1222800.0,16.5827,16.6234,16.5746,16.5746,1222800.0
2010-09-21 10:30:00,20.38,20.42,20.38,20.39,241800.0,16.5827,16.6152,16.5827,16.5908,241800.0
2010-09-21 10:40:00,20.39,20.42,20.37,20.41,174200.0,16.5908,16.6152,16.5746,16.6071,174200.0
2010-09-21 10:50:00,20.41,20.43,20.37,20.39,124400.0,16.6071,16.6234,16.5746,16.5908,124400.0
2010-09-21 11:00:00,20.39,20.42,20.38,20.41,291000.0,16.5908,16.6152,16.5827,16.6071,291000.0
2010-09-21 11:10:00,20.41,20.43,20.4,20.4,248000.0,16.6071,16.6234,16.599,16.599,248000.0
2010-09-21 11:20:00,20.4,20.4,20.32,20.32,617200.0,16.599,16.599,16.5339,16.5339,617200.0
2010-09-21 11:30:00,20.32,20.33,20.28,20.29,469000.0,16.5339,16.542,16.5013,16.5095,469000.0
2010-09-21 11:40:00,20.3,20.3,20.25,20.25,656400.0,16.5176,16.5176,16.4769,16.4769,656400.0
2010-09-21 11:50:00,20.25,20.32,20.25,20.31,258800.0,16.4769,16.5339,16.4769,16.5257,258800.0
2010-09-21 12:00:00,20.31,20.34,20.31,20.32,147200.0,16.5257,16.5501,16.5257,16.5339,147200.0
2010-09-21 12:10:00,20.32,20.34,20.31,20.34,316600.0,16.5339,16.5501,16.5257,16.5501,316600.0
2010-09-21 12:20:00,20.34,20.35,20.3,20.3,173200.0,16.5501,16.5583,16.5176,16.5176,173200.0
2010-09-21 12:30:00,20.3,20.32,20.29,20.3,196000.0,16.5176,16.5339,16.5095,16.5176,196000.0
2010-09-21 12:40:00,20.31,20.31,20.3,20.31,122600.0,16.5257,16.5257,16.5176,16.5257,122600.0
2010-09-21 12:50:00,20.31,20.31,20.3,20.31,121600.0,16.5257,16.5257,16.5176,16.5257,121600.0
2010-09-21 13:00:00,20.31,20.31,20.27,20.27,259000.0,16.5257,16.5257,16.4932,16.4932,259000.0
2010-09-21 13:10:00,20.28,20.3,20.28,20.29,94200.0,16.5013,16.5176,16.5013,16.5095,94200.0
2010-09-21 13:20:00,20.29,20.3,20.28,20.28,108000.0,16.5095,16.5176,16.5013,16.5013,108000.0
2010-09-21 13:30:00,20.28,20.28,20.23,20.24,443400.0,16.5013,16.5013,16.4606,16.4688,443400.0
2010-09-21 13:40:00,20.24,20.27,20.23,20.25,196600.0,16.4688,16.4932,16.4606,16.4769,196600.0
2010-09-21 13:50:00,20.25,20.32,20.24,20.31,950600.0,16.4769,16.5339,16.4688,16.5257,950600.0
2010-09-21 14:00:00,20.31,20.34,20.3,20.32,636800.0,16.5257,16.5501,16.5176,16.5339,636800.0
2010-09-21 14:10:00,20.32,20.5,20.31,20.45,2064000.0,16.5339,16.6803,16.5257,16.6397,2064000.0
2010-09-21 14:20:00,20.45,20.47,20.34,20.41,884000.0,16.6397,16.6559,16.5501,16.6071,884000.0
2010-09-21 14:30:00,20.41,20.54,20.39,20.54,565200.0,16.6071,16.7129,16.5908,16.7129,565200.0
2010-09-21 14:40:00,20.54,20.55,20.45,20.5,1249800.0,16.7129,16.721,16.6397,16.6803,1249800.0
2010-09-21 14:50:00,20.5,20.5,20.4,20.43,1160200.0,16.6803,16.6803,16.599,16.6234,1160200.0
2010-09-21 15:00:00,20.42,20.45,20.36,20.43,869200.0,16.6152,16.6397,16.5664,16.6234,869200.0
2010-09-21 15:10:00,20.44,20.46,20.39,20.46,686400.0,16.6315,16.6478,16.5908,16.6478,686400.0
2010-09-21 15:20:00,20.46,20.46,20.38,20.41,714000.0,16.6478,16.6478,16.5827,16.6071,714000.0
2010-09-21 15:30:00,20.41,20.41,20.27,20.33,1175600.0,16.6071,16.6071,16.4932,16.542,1175600.0
2010-09-21 15:40:00,20.33,20.36,20.31,20.34,936000.0,16.542,16.5664,16.5257,16.5501,936000.0
2010-09-21 15:50:00,20.34,20.39,20.33,20.34,1556400.0,16.5501,16.5908,16.542,16.5501,1556400.0
2010-09-22 09:30:00,20.35,20.39,20.29,20.38,721200.0,16.5583,16.5908,16.5095,16.5827,721200.0
2010-09-22 09:40:00,20.38,20.5,20.38,20.49,1117800.0,16.5827,16.6803,16.5827,16.6722,1117800.0
2010-09-22 09:50:00,20.49,20.5,20.39,20.4,720600.0,16.6722,16.6803,16.5908,16.599,720600.0
2010-09-22 10:00:00,20.4,20.4,20.22,20.24,1676200.0,16.599,16.599,16.4525,16.4688,1676200.0
2010-09-22 10:10:00,20.24,20.33,20.24,20.3,828800.0,16.4688,16.542,16.4688,16.5176,828800.0
2010-09-22 10:20:00,20.3,20.32,20.25,20.25,344000.0,16.5176,16.5339,16.4769,16.4769,344000.0
2010-09-22 10:30:00,20.25,20.32,20.22,20.25,1295400.0,16.4769,16.5339,16.4525,16.4769,1295400.0
2010-09-22 10:40:00,20.25,20.28,20.23,20.26,598200.0,16.4769,16.5013,16.4606,16.4851,598200.0
2010-09-22 10:50:00,20.26,20.29,20.25,20.28,270800.0,16.4851,16.5095,16.4769,16.5013,270800.0
2010-09-22 11:00:00,20.29,20.29,20.22,20.24,116200.0,16.5095,16.5095,16.4525,16.4688,116200.0
2010-09-22 11:10:00,20.23,20.27,20.2,20.26,192600.0,16.4606,16.4932,16.4362,16.4851,192600.0
2010-09-22 11:20:00,20.27,20.27,20.18,20.22,308800.0,16.4932,16.4932,16.42,16.4525,308800.0
2010-09-22 11:30:00,20.22,20.22,20.18,20.19,703400.0,16.4525,16.4525,16.42,16.4281,703400.0
2010-09-22 11:40:00,20.19,20.19,20.15,20.17,1252400.0,16.4281,16.4281,16.3955,16.4118,1252400.0
2010-09-22 11:50:00,20.17,20.22,20.16,20.21,378200.0,16.4118,16.4525,16.4037,16.4444,378200.0
2010-09-22 12:00:00,20.22,20.22,20.18,20.21,324000.0,16.4525,16.4525,16.42,16.4444,324000.0
2010-09-22 12:10:00,20.21,20.24,20.21,20.22,505200.0,16.4444,16.4688,16.4444,16.4525,505200.0
2010-09-22 12:20:00,20.23,20.23,20.2,20.22,98600.0,16.4606,16.4606,16.4362,16.4525,98600.0
2010-09-22 12:30:00,20.22,20.23,20.18,20.18,148200.0,16.4525,16.4606,16.42,16.42,148200.0
2010-09-22 12:40:00,20.18,20.21,20.18,20.18,73600.0,16.42,16.4444,16.42,16.42,73600.0
2010-09-22 12:50:00,20.18,20.2,20.18,20.19,67200.0,16.42,16.4362,16.42,16.4281,67200.0
2010-09-22 13:00:00,20.18,20.2,20.15,20.16,218000.0,16.42,16.4362,16.3955,16.4037,218000.0
2010-09-22 13:10:00,20.15,20.16,20.13,20.15,168400.0,16.3955,16.4037,16.3793,16.3955,168400.0
2010-09-22 13:20:00,20.15,20.2,20.15,20.19,67600.0,16.3955,16.4362,16.3955,16.4281,67600.0
2010-09-22 13:30:00,20.19,20.21,20.19,20.21,353400.0,16.4281,16.4444,16.4281,16.4444,353400.0
2010-09-22 13:40:00,20.21,20.21,20.19,20.2,384200.0,16.4444,16.4444,16.4281,16.4362,384200.0
2010-09-22 13:50:00,20.2,20.21,20.18,20.19,473200.0,16.4362,16.4444,16.42,16.4281,473200.0
2010-09-22 14:00:00,20.18,20.2,20.18,20.2,95000.0,16.42,16.4362,16.42,16.4362,95000.0
2010-09-22 14:10:00,20.2,20.22,20.17,20.2,268200.0,16.4362,16.4525,16.4118,16.4362,268200.0
2010-09-22 14:20:00,20.2,20.22,20.19,20.22,107400.0,16.4362,16.4525,16.4281,16.4525,107400.0
2010-09-22 14:30:00,20.22,20.3,20.22,20.27,210400.0,16.4525,16.5176,16.4525,16.4932,210400.0
2010-09-22 14:40:00,20.27,20.29,20.24,20.25,167000.0,16.4932,16.5095,16.4688,16.4769,167000.0
2010-09-22 14:50:00,20.25,20.29,20.25,20.29,94400.0,16.4769,16.5095,16.4769,16.5095,94400.0
2010-09-22 15:00:00,20.29,20.29,20.25,20.26,148200.0,16.5095,16.5095,16.4769,16.4851,148200.0
2010-09-22 15:10:00,20.26,20.28,20.24,20.24,261600.0,16.4851,16.5013,16.4688,16.4688,261600.0
2010-09-22 15:20:00,20.24,20.27,20.24,20.25,276000.0,16.4688,16.4932,16.4688,16.4769,276000.0
2010-09-22 15:30:00,20.25,20.29,20.24,20.29,409800.0,16.4769,16.5095,16.4688,16.5095,409800.0
2010-09-22 15:40:00,20.28,20.3,20.25,20.25,1630400.0,16.5013,16.5176,16.4769,16.4769,1630400.0
2010-09-22 15:50:00,20.26,20.29,20.25,20.28,1637600.0,16.4851,16.5095,16.4769,16.5013,1637600.0
2010-09-23 09:30:00,20.12,20.23,20.05,20.23,842200.0,16.3711,16.4606,16.3142,16.4606,842200.0
2010-09-23 09:40:00,20.23,20.28,20.22,20.26,609400.0,16.4606,16.5013,16.4525,16.4851,609400.0
2010-09-23 09:50:00,20.26,20.26,20.19,20.2,430800.0,16.4851,16.4851,16.4281,16.4362,430800.0
2010-09-23 10:00:00,20.2,20.35,20.2,20.34,646800.0,16.4362,16.5583,16.4362,16.5501,646800.0
2010-09-23 10:10:00,20.35,20.35,20.28,20.3,291600.0,16.5583,16.5583,16.5013,16.5176,291600.0
2010-09-23 10:20:00,20.3,20.39,20.28,20.39,371200.0,16.5176,16.5908,16.5013,16.5908,371200.0
2010-09-23 10:30:00,20.39,20.48,20.38,20.44,709400.0,16.5908,16.6641,16.5827,16.6315,709400.0
2010-09-23 10:40:00,20.44,20.48,20.43,20.43,334000.0,16.6315,16.6641,16.6234,16.6234,334000.0
2010-09-23 10:50:00,20.43,20.43,20.37,20.38,372600.0,16.6234,16.6234,16.5746,16.5827,372600.0
2010-09-23 11:00:00,20.38,20.4,20.36,20.39,117800.0,16.5827,16.599,16.5664,16.5908,117800.0
2010-09-23 11:10:00,20.4,20.46,20.39,20.46,266000.0,16.599,16.6478,16.5908,16.6478,266000.0
2010-09-23 11:20:00,20.46,20.5,20.44,20.5,449600.0,16.6478,16.6803,16.6315,16.6803,449600.0
2010-09-23 11:30:00,20.5,20.55,20.5,20.52,897600.0,16.6803,16.721,16.6803,16.6966,897600.0
2010-09-23 11:40:00,20.51,20.54,20.49,20.52,251600.0,16.6885,16.7129,16.6722,16.6966,251600.0
2010-09-23 11:50:00,20.52,20.58,20.52,20.57,517600.0,16.6966,16.7454,16.6966,16.7373,517600.0
2010-09-23 12:00:00,20.57,20.57,20.53,20.54,793000.0,16.7373,16.7373,16.7047,16.7129,793000.0
2010-09-23 12:10:00,20.54,20.55,20.5,20.5,104600.0,16.7129,16.721,16.6803,16.6803,104600.0
2010-09-23 12:20:00,20.51,20.52,20.49,20.5,210800.0,16.6885,16.6966,16.6722,16.6803,210800.0
2010-09-23 12:30:00,20.5,20.52,20.49,20.5,301600.0,16.6803,16.6966,16.6722,16.6803,301600.0
2010-09-23 12:40:00,20.5,20.51,20.48,20.5,231000.0,16.6803,16.6885,16.6641,16.6803,231000.0
2010-09-23 12:50:00,20.49,20.54,20.49,20.53,105200.0,16.6722,16.7129,16.6722,16.7047,105200.0
2010-09-23 13:00:00,20.52,20.54,20.51,20.53,177600.0,16.6966,16.7129,16.6885,16.7047,177600.0
2010-09-23 13:10:00,20.53,20.54,20.5,20.52,119800.0,16.7047,16.7129,16.6803,16.6966,119800.0
2010-09-23 13:20:00,20.52,20.55,20.52,20.53,112400.0,16.6966,16.721,16.6966,16.7047,112400.0
2010-09-23 13:30:00,20.53,20.56,20.52,20.55,164200.0,16.7047,16.7292,16.6966,16.721,164200.0
2010-09-23 13:40:00,20.55,20.55,20.49,20.5,244400.0,16.721,16.721,16.6722,16.6803,244400.0
2010-09-23 13:50:00,20.5,20.54,20.5,20.52,287000.0,16.6803,16.7129,16.6803,16.6966,287000.0
2010-09-23 14:00:00,20.52,20.57,20.51,20.56,698200.0,16.6966,16.7373,16.6885,16.7292,698200.0
2010-09-23 14:10:00,20.56,20.56,20.54,20.54,194600.0,16.7292,16.7292,16.7129,16.7129,194600.0
2010-09-23 14:20:00,20.54,20.57,20.54,20.54,179000.0,16.7129,16.7373,16.7129,16.7129,179000.0
2010-09-23 14:30:00,20.55,20.56,20.52,20.52,203400.0,16.721,16.7292,16.6966,16.6966,203400.0
2010-09-23 14:40:00,20.52,20.52,20.47,20.48,362000.0,16.6966,16.6966,16.6559,16.6641,362000.0
2010-09-23 14:50:00,20.48,20.48,20.42,20.43,623800.0,16.6641,16.6641,16.6152,16.6234,623800.0
2010-09-23 15:00:00,20.43,20.45,20.4,20.42,440400.0,16.6234,16.6397,16.599,16.6152,440400.0
2010-09-23 15:10:00,20.42,20.43,20.36,20.38,1405200.0,16.6152,16.6234,16.5664,16.5827,1405200.0
2010-09-23 15:20:00,20.37,20.42,20.35,20.35,636600.0,16.5746,16.6152,16.5583,16.5583,636600.0
2010-09-23 15:30:00,20.35,20.36,20.3,20.31,1043400.0,16.5583,16.5664,16.5176,16.5257,1043400.0
2010-09-23 15:40:00,20.31,20.35,20.28,20.34,1870200.0,16.5257,16.5583,16.5013,16.5501,1870200.0
2010-09-23 15:50:00,20.34,20.36,20.32,20.34,1757000.0,16.5501,16.5664,16.5339,16.5501,1757000.0
2010-09-24 09:30:00,20.67,20.73,20.54,20.65,716400.0,16.8187,16.8675,16.7129,16.8024,716400.0
2010-09-24 09:40:00,20.65,20.68,20.62,20.64,547400.0,16.8024,16.8268,16.778,16.7942,547400.0
2010-09-24 09:50:00,20.64,20.71,20.63,20.69,592400.0,16.7942,16.8512,16.7861,16.8349,592400.0
2010-09-24 10:00:00,20.68,20.77,20.65,20.75,1147600.0,16.8268,16.9,16.8024,16.8838,1147600.0
2010-09-24 10:10:00,20.75,20.78,20.71,20.72,546000.0,16.8838,16.9082,16.8512,16.8593,546000.0
2010-09-24 10:20:00,20.72,20.78,20.71,20.76,670400.0,16.8593,16.9082,16.8512,16.8919,670400.0
2010-09-24 10:30:00,20.77,20.78,20.74,20.77,749400.0,16.9,16.9082,16.8756,16.9,749400.0
2010-09-24 10:40:00,20.78,20.82,20.77,20.8,452600.0,16.9082,16.9407,16.9,16.9244,452600.0
2010-09-24 10:50:00,20.8,20.82,20.8,20.81,290000.0,16.9244,16.9407,16.9244,16.9326,290000.0
2010-09-24 11:00:00,20.81,20.84,20.8,20.84,417000.0,16.9326,16.957,16.9244,16.957,417000.0
2010-09-24 11:10:00,20.84,20.84,20.79,20.83,219800.0,16.957,16.957,16.9163,16.9488,219800.0
2010-09-24 11:20:00,20.83,20.84,20.81,20.82,290600.0,16.9488,16.957,16.9326,16.9407,290600.0
2010-09-24 11:30:00,20.82,20.83,20.8,20.81,148600.0,16.9407,16.9488,16.9244,16.9326,148600.0
2010-09-24 11:40:00,20.81,20.81,20.75,20.77,346400.0,16.9326,16.9326,16.8838,16.9,346400.0
2010-09-24 11:50:00,20.77,20.78,20.75,20.77,168600.0,16.9,16.9082,16.8838,16.9,168600.0
2010-09-24 12:00:00,20.77,20.77,20.75,20.75,245400.0,16.9,16.9,16.8838,16.8838,245400.0
2010-09-24 12:10:00,20.75,20.77,20.75,20.75,102400.0,16.8838,16.9,16.8838,16.8838,102400.0
2010-09-24 12:20:00,20.75,20.8,20.75,20.8,479000.0,16.8838,16.9244,16.8838,16.9244,479000.0
2010-09-24 12:30:00,20.8,20.83,20.8,20.82,1283600.0,16.9244,16.9488,16.9244,16.9407,1283600.0
2010-09-24 12:40:00,20.82,20.88,20.82,20.88,547400.0,16.9407,16.9895,16.9407,16.9895,547400.0
2010-09-24 12:50:00,20.87,20.89,20.86,20.88,107800.0,16.9814,16.9977,16.9733,16.9895,107800.0
2010-09-24 13:00:00,20.88,20.88,20.85,20.85,104800.0,16.9895,16.9895,16.9651,16.9651,104800.0
2010-09-24 13:10:00,20.85,20.9,20.85,20.88,390600.0,16.9651,17.0058,16.9651,16.9895,390600.0
2010-09-24 13:20:00,20.88,20.91,20.86,20.91,77000.0,16.9895,17.0139,16.9733,17.0139,77000.0
2010-09-24 13:30:00,20.91,20.93,20.89,20.92,384000.0,17.0139,17.0302,16.9977,17.0221,384000.0
2010-09-24 13:40:00,20.92,20.92,20.87,20.9,181200.0,17.0221,17.0221,16.9814,17.0058,181200.0
2010-09-24 13:50:00,20.9,20.9,20.87,20.87,86000.0,17.0058,17.0058,16.9814,16.9814,86000.0
2010-09-24 14:00:00,20.87,20.89,20.87,20.88,272800.0,16.9814,16.9977,16.9814,16.9895,272800.0
2010-09-24 14:10:00,20.88,20.88,20.84,20.84,534600.0,16.9895,16.9895,16.957,16.957,534600.0
2010-09-24 14:20:00,20.84,20.85,20.83,20.84,339600.0,16.957,16.9651,16.9488,16.957,339600.0
2010-09-24 14:30:00,20.84,20.88,20.84,20.87,137200.0,16.957,16.9895,16.957,16.9814,137200.0
2010-09-24 14:40:00,20.86,20.88,20.84,20.86,252000.0,16.9733,16.9895,16.957,16.9733,252000.0
2010-09-24 14:50:00,20.86,20.86,20.86,20.86,217000.0,16.9733,16.9733,16.9733,16.9733,217000.0
2010-09-24 15:00:00,20.86,20.86,20.85,20.86,255800.0,16.9733,16.9733,16.9651,16.9733,255800.0
2010-09-24 15:10:00,20.86,20.88,20.86,20.88,291600.0,16.9733,16.9895,16.9733,16.9895,291600.0
2010-09-24 15:20:00,20.88,20.9,20.85,20.86,539200.0,16.9895,17.0058,16.9651,16.9733,539200.0
2010-09-24 15:30:00,20.86,20.9,20.85,20.88,560000.0,16.9733,17.0058,16.9651,16.9895,560000.0
2010-09-24 15:40:00,20.88,20.9,20.86,20.89,1024600.0,16.9895,17.0058,16.9733,16.9977,1024600.0
2010-09-24 15:50:00,20.89,20.91,20.86,20.89,2606600.0,16.9977,17.0139,16.9733,16.9977,2606600.0
2010-09-27 09:30:00,20.88,21.03,20.8,20.82,443800.0,16.9895,17.1116,16.9244,16.9407,443800.0
2010-09-27 09:40:00,20.82,20.86,20.8,20.82,443200.0,16.9407,16.9733,16.9244,16.9407,443200.0
2010-09-27 09:50:00,20.82,20.87,20.81,20.84,303800.0,16.9407,16.9814,16.9326,16.957,303800.0
2010-09-27 10:00:00,20.83,20.9,20.83,20.89,427600.0,16.9488,17.0058,16.9488,16.9977,427600.0
2010-09-27 10:10:00,20.89,20.89,20.81,20.82,230600.0,16.9977,16.9977,16.9326,16.9407,230600.0
2010-09-27 10:20:00,20.83,20.89,20.81,20.89,302400.0,16.9488,16.9977,16.9326,16.9977,302400.0
2010-09-27 10:30:00,20.88,20.88,20.81,20.83,182800.0,16.9895,16.9895,16.9326,16.9488,182800.0
2010-09-27 10:40:00,20.83,20.86,20.83,20.84,199600.0,16.9488,16.9733,16.9488,16.957,199600.0
2010-09-27 10:50:00,20.84,20.85,20.83,20.84,52000.0,16.957,16.9651,16.9488,16.957,52000.0
2010-09-27 11:00:00,20.84,20.84,20.77,20.77,124800.0,16.957,16.957,16.9,16.9,124800.0
2010-09-27 11:10:00,20.78,20.79,20.73,20.75,207400.0,16.9082,16.9163,16.8675,16.8838,207400.0
2010-09-27 11:20:00,20.75,20.79,20.75,20.79,84800.0,16.8838,16.9163,16.8838,16.9163,84800.0
2010-09-27 11:30:00,20.79,20.83,20.77,20.79,106400.0,16.9163,16.9488,16.9,16.9163,106400.0
2010-09-27 11:40:00,20.79,20.82,20.78,20.82,101200.0,16.9163,16.9407,16.9082,16.9407,101200.0
2010-09-27 11:50:00,20.82,20.86,20.81,20.85,113000.0,16.9407,16.9733,16.9326,16.9651,113000.0
2010-09-27 12:00:00,20.85,20.88,20.85,20.86,210800.0,16.9651,16.9895,16.9651,16.9733,210800.0
2010-09-27 12:10:00,20.85,20.86,20.81,20.83,114600.0,16.9651,16.9733,16.9326,16.9488,114600.0
2010-09-27 12:20:00,20.83,20.83,20.79,20.81,140600.0,16.9488,16.9488,16.9163,16.9326,140600.0
2010-09-27 12:30:00,20.81,20.81,20.77,20.8,145000.0,16.9326,16.9326,16.9,16.9244,145000.0
2010-09-27 12:40:00,20.8,20.81,20.78,20.8,155200.0,16.9244,16.9326,16.9082,16.9244,155200.0
2010-09-27 12:50:00,20.81,20.81,20.78,20.78,40800.0,16.9326,16.9326,16.9082,16.9082,40800.0
2010-09-27 13:00:00,20.78,20.8,20.75,20.79,105600.0,16.9082,16.9244,16.8838,16.9163,105600.0
2010-09-27 13:10:00,20.79,20.79,20.77,20.78,62600.0,16.9163,16.9163,16.9,16.9082,62600.0
2010-09-27 13:20:00,20.78,20.8,20.77,20.79,43000.0,16.9082,16.9244,16.9,16.9163,43000.0
2010-09-27 13:30:00,20.79,20.81,20.79,20.81,42600.0,16.9163,16.9326,16.9163,16.9326,42600.0
2010-09-27 13:40:00,20.81,20.86,20.81,20.85,211400.0,16.9326,16.9733,16.9326,16.9651,211400.0
2010-09-27 13:50:00,20.86,20.89,20.86,20.88,101600.0,16.9733,16.9977,16.9733,16.9895,101600.0
2010-09-27 14:00:00,20.88,20.89,20.88,20.89,55800.0,16.9895,16.9977,16.9895,16.9977,55800.0
2010-09-27 14:10:00,20.89,20.91,20.86,20.89,136800.0,16.9977,17.0139,16.9733,16.9977,136800.0
2010-09-27 14:20:00,20.9,20.93,20.89,20.92,77000.0,17.0058,17.0302,16.9977,17.0221,77000.0
2010-09-27 14:30:00,20.93,20.93,20.91,20.92,81000.0,17.0302,17.0302,17.0139,17.0221,81000.0
2010-09-27 14:40:00,20.92,20.93,20.91,20.92,82000.0,17.0221,17.0302,17.0139,17.0221,82000.0
2010-09-27 14:50:00,20.92,20.92,20.88,20.89,102200.0,17.0221,17.0221,16.9895,16.9977,102200.0
2010-09-27 15:00:00,20.88,20.88,20.86,20.88,85600.0,16.9895,16.9895,16.9733,16.9895,85600.0
2010-09-27 15:10:00,20.88,20.88,20.86,20.88,148400.0,16.9895,16.9895,16.9733,16.9895,148400.0
2010-09-27 15:20:00,20.89,20.9,20.88,20.88,113000.0,16.9977,17.0058,16.9895,16.9895,113000.0
2010-09-27 15:30:00,20.88,20.88,20.84,20.84,295200.0,16.9895,16.9895,16.957,16.957,295200.0
2010-09-27 15:40:00,20.84,20.85,20.82,20.83,320400.0,16.957,16.9651,16.9407,16.9488,320400.0
2010-09-27 15:50:00,20.83,20.83,20.79,20.82,546800.0,16.9488,16.9488,16.9163,16.9407,546800.0
2010-09-28 09:30:00,20.86,20.93,20.73,20.75,869400.0,16.9733,17.0302,16.8675,16.8838,869400.0
2010-09-28 09:40:00,20.74,20.74,20.64,20.68,919600.0,16.8756,16.8756,16.7942,16.8268,919600.0
2010-09-28 09:50:00,20.68,20.77,20.68,20.75,569400.0,16.8268,16.9,16.8268,16.8838,569400.0
2010-09-28 10:00:00,20.74,20.74,20.55,20.61,1793200.0,16.8756,16.8756,16.721,16.7698,1793200.0
2010-09-28 10:10:00,20.61,20.67,20.6,20.66,527600.0,16.7698,16.8187,16.7617,16.8105,527600.0
2010-09-28 10:20:00,20.67,20.77,20.65,20.7,465800.0,16.8187,16.9,16.8024,16.8431,465800.0
2010-09-28 10:30:00,20.7,20.75,20.7,20.73,212200.0,16.8431,16.8838,16.8431,16.8675,212200.0
2010-09-28 10:40:00,20.73,20.77,20.71,20.76,181800.0,16.8675,16.9,16.8512,16.8919,181800.0
2010-09-28 10:50:00,20.76,20.82,20.75,20.81,217400.0,16.8919,16.9407,16.8838,16.9326,217400.0
2010-09-28 11:00:00,20.82,20.86,20.77,20.78,407200.0,16.9407,16.9733,16.9,16.9082,407200.0
2010-09-28 11:10:00,20.77,20.86,20.77,20.85,93400.0,16.9,16.9733,16.9,16.9651,93400.0
2010-09-28 11:20:00,20.86,20.89,20.84,20.86,129400.0,16.9733,16.9977,16.957,16.9733,129400.0
2010-09-28 11:30:00,20.87,20.91,20.87,20.9,256800.0,16.9814,17.0139,16.9814,17.0058,256800.0
2010-09-28 11:40:00,20.9,20.93,20.87,20.89,219000.0,17.0058,17.0302,16.9814,16.9977,219000.0
2010-09-28 11:50:00,20.89,20.89,20.85,20.88,246400.0,16.9977,16.9977,16.9651,16.9895,246400.0
2010-09-28 12:00:00,20.88,20.88,20.83,20.86,111400.0,16.9895,16.9895,16.9488,16.9733,111400.0
2010-09-28 12:10:00,20.86,20.93,20.86,20.92,125600.0,16.9733,17.0302,16.9733,17.0221,125600.0
2010-09-28 12:20:00,20.92,20.96,20.91,20.93,192800.0,17.0221,17.0546,17.0139,17.0302,192800.0
2010-09-28 12:30:00,20.93,20.96,20.91,20.95,181400.0,17.0302,17.0546,17.0139,17.0465,181400.0
2010-09-28 12:40:00,20.95,20.98,20.93,20.93,92000.0,17.0465,17.0709,17.0302,17.0302,92000.0
2010-09-28 12:50:00,20.94,20.97,20.94,20.97,36800.0,17.0384,17.0628,17.0384,17.0628,36800.0
2010-09-28 13:00:00,20.97,20.98,20.89,20.92,199600.0,17.0628,17.0709,16.9977,17.0221,199600.0
2010-09-28 13:10:00,20.92,20.94,20.91,20.94,60000.0,17.0221,17.0384,17.0139,17.0384,60000.0
2010-09-28 13:20:00,20.95,20.97,20.94,20.95,55800.0,17.0465,17.0628,17.0384,17.0465,55800.0
2010-09-28 13:30:00,20.96,21.0,20.96,20.99,73000.0,17.0546,17.0872,17.0546,17.079,73000.0
2010-09-28 13:40:00,20.99,21.0,20.96,20.99,74400.0,17.079,17.0872,17.0546,17.079,74400.0
2010-09-28 13:50:00,20.99,21.06,20.99,21.06,457200.0,17.079,17.136,17.079,17.136,457200.0
2010-09-28 14:00:00,21.06,21.06,21.03,21.04,147600.0,17.136,17.136,17.1116,17.1197,147600.0
2010-09-28 14:10:00,21.04,21.07,21.04,21.04,490600.0,17.1197,17.1441,17.1197,17.1197,490600.0
2010-09-28 14:20:00,21.04,21.05,20.99,20.99,142200.0,17.1197,17.1279,17.079,17.079,142200.0
2010-09-28 14:30:00,20.99,21.02,20.97,21.0,329000.0,17.079,17.1034,17.0628,17.0872,329000.0
2010-09-28 14:40:00,21.0,21.0,20.89,20.91,589800.0,17.0872,17.0872,16.9977,17.0139,589800.0
2010-09-28 14:50:00,20.91,20.93,20.89,20.93,275800.0,17.0139,17.0302,16.9977,17.0302,275800.0
2010-09-28 15:00:00,20.93,20.97,20.91,20.97,297400.0,17.0302,17.0628,17.0139,17.0628,297400.0
2010-09-28 15:10:00,20.97,21.02,20.95,21.02,554400.0,17.0628,17.1034,17.0465,17.1034,554400.0
2010-09-28 15:20:00,21.01,21.02,20.99,20.99,176800.0,17.0953,17.1034,17.079,17.079,176800.0
2010-09-28 15:30:00,20.99,21.07,20.99,21.07,654400.0,17.079,17.1441,17.079,17.1441,654400.0
2010-09-28 15:40:00,21.07,21.1,21.06,21.09,503800.0,17.1441,17.1685,17.136,17.1604,503800.0
2010-09-28 15:50:00,21.1,21.13,21.08,21.09,1498000.0,17.1685,17.193,17.1523,17.1604,1498000.0
2010-09-29 09:30:00,21.0,21.11,20.93,21.03,455600.0,17.0872,17.1767,17.0302,17.1116,455600.0
2010-09-29 09:40:00,21.04,21.09,21.03,21.03,429200.0,17.1197,17.1604,17.1116,17.1116,429200.0
2010-09-29 09:50:00,21.03,21.04,20.98,20.99,667000.0,17.1116,17.1197,17.0709,17.079,667000.0
2010-09-29 10:00:00,20.98,21.06,20.98,21.05,357600.0,17.0709,17.136,17.0709,17.1279,357600.0
2010-09-29 10:10:00,21.04,21.05,20.97,20.98,301000.0,17.1197,17.1279,17.0628,17.0709,301000.0
2010-09-29 10:20:00,20.98,21.0,20.91,20.96,791200.0,17.0709,17.0872,17.0139,17.0546,791200.0
2010-09-29 10:30:00,20.96,21.03,20.95,21.0,285400.0,17.0546,17.1116,17.0465,17.0872,285400.0
2010-09-29 10:40:00,21.01,21.04,20.96,21.02,336200.0,17.0953,17.1197,17.0546,17.1034,336200.0
2010-09-29 10:50:00,21.02,21.04,20.98,21.0,1219800.0,17.1034,17.1197,17.0709,17.0872,1219800.0
2010-09-29 11:00:00,21.0,21.08,21.0,21.07,569200.0,17.0872,17.1523,17.0872,17.1441,569200.0
2010-09-29 11:10:00,21.07,21.08,21.03,21.04,202800.0,17.1441,17.1523,17.1116,17.1197,202800.0
2010-09-29 11:20:00,21.04,21.07,21.03,21.06,306600.0,17.1197,17.1441,17.1116,17.136,306600.0
2010-09-29 11:30:00,21.06,21.09,21.06,21.09,112600.0,17.136,17.1604,17.136,17.1604,112600.0
2010-09-29 11:40:00,21.09,21.1,21.07,21.09,135800.0,17.1604,17.1685,17.1441,17.1604,135800.0
2010-09-29 11:50:00,21.09,21.11,21.08,21.09,124000.0,17.1604,17.1767,17.1523,17.1604,124000.0
2010-09-29 12:00:00,21.09,21.1,21.06,21.09,231600.0,17.1604,17.1685,17.136,17.1604,231600.0
2010-09-29 12:10:00,21.09,21.11,21.08,21.1,98400.0,17.1604,17.1767,17.1523,17.1685,98400.0
2010-09-29 12:20:00,21.1,21.14,21.1,21.11,131200.0,17.1685,17.2011,17.1685,17.1767,131200.0
2010-09-29 12:30:00,21.11,21.11,21.06,21.09,232600.0,17.1767,17.1767,17.136,17.1604,232600.0
2010-09-29 12:40:00,21.09,21.1,21.07,21.08,217600.0,17.1604,17.1685,17.1441,17.1523,217600.0
2010-09-29 12:50:00,21.08,21.11,21.08,21.08,120200.0,17.1523,17.1767,17.1523,17.1523,120200.0
2010-09-29 13:00:00,21.07,21.09,21.05,21.05,178200.0,17.1441,17.1604,17.1279,17.1279,178200.0
2010-09-29 13:10:00,21.05,21.06,21.04,21.05,83800.0,17.1279,17.136,17.1197,17.1279,83800.0
2010-09-29 13:20:00,21.05,21.06,21.03,21.04,106000.0,17.1279,17.136,17.1116,17.1197,106000.0
2010-09-29 13:30:00,21.04,21.05,21.0,21.02,244000.0,17.1197,17.1279,17.0872,17.1034,244000.0
2010-09-29 13:40:00,21.02,21.07,21.0,21.06,336000.0,17.1034,17.1441,17.0872,17.136,336000.0
2010-09-29 13:50:00,21.06,21.1,21.05,21.09,197200.0,17.136,17.1685,17.1279,17.1604,197200.0
2010-09-29 14:00:00,21.09,21.09,21.07,21.08,236000.0,17.1604,17.1604,17.1441,17.1523,236000.0
2010-09-29 14:10:00,21.08,21.12,21.08,21.1,292000.0,17.1523,17.1848,17.1523,17.1685,292000.0
2010-09-29 14:20:00,21.1,21.11,21.08,21.08,202000.0,17.1685,17.1767,17.1523,17.1523,202000.0
2010-09-29 14:30:00,21.08,21.09,21.07,21.09,130600.0,17.1523,17.1604,17.1441,17.1604,130600.0
2010-09-29 14:40:00,21.09,21.13,21.09,21.1,183000.0,17.1604,17.193,17.1604,17.1685,183000.0
2010-09-29 14:50:00,21.1,21.11,21.09,21.1,272200.0,17.1685,17.1767,17.1604,17.1685,272200.0
2010-09-29 15:00:00,21.1,21.1,21.0,21.02,491600.0,17.1685,17.1685,17.0872,17.1034,491600.0
2010-09-29 15:10:00,21.02,21.02,20.95,20.99,1183600.0,17.1034,17.1034,17.0465,17.079,1183600.0
2010-09-29 15:20:00,20.99,21.04,20.99,21.02,296800.0,17.079,17.1197,17.079,17.1034,296800.0
2010-09-29 15:30:00,21.02,21.02,20.98,21.01,344800.0,17.1034,17.1034,17.0709,17.0953,344800.0
2010-09-29 15:40:00,21.02,21.04,20.97,21.04,572600.0,17.1034,17.1197,17.0628,17.1197,572600.0
2010-09-29 15:50:00,21.04,21.04,21.0,21.03,579000.0,17.1197,17.1197,17.0872,17.1116,579000.0
2010-09-30 09:30:00,21.18,21.23,21.09,21.09,270800.0,17.2336,17.2743,17.1604,17.1604,270800.0
2010-09-30 09:40:00,21.09,21.23,20.95,21.14,1803800.0,17.1604,17.2743,17.0465,17.2011,1803800.0
2010-09-30 09:50:00,21.14,21.15,21.09,21.1,502800.0,17.2011,17.2092,17.1604,17.1685,502800.0
2010-09-30 10:00:00,21.11,21.11,21.01,21.07,356600.0,17.1767,17.1767,17.0953,17.1441,356600.0
2010-09-30 10:10:00,21.07,21.09,20.98,21.03,526200.0,17.1441,17.1604,17.0709,17.1116,526200.0
2010-09-30 10:20:00,21.03,21.03,20.95,20.97,533600.0,17.1116,17.1116,17.0465,17.0628,533600.0
2010-09-30 10:30:00,20.97,21.07,20.97,21.02,891800.0,17.0628,17.1441,17.0628,17.1034,891800.0
2010-09-30 10:40:00,21.02,21.05,20.96,20.98,412800.0,17.1034,17.1279,17.0546,17.0709,412800.0
2010-09-30 10:50:00,20.98,20.99,20.86,20.86,766200.0,17.0709,17.079,16.9733,16.9733,766200.0
2010-09-30 11:00:00,20.86,20.9,20.83,20.84,291200.0,16.9733,17.0058,16.9488,16.957,291200.0
2010-09-30 11:10:00,20.84,20.86,20.79,20.82,824800.0,16.957,16.9733,16.9163,16.9407,824800.0
2010-09-30 11:20:00,20.82,20.83,20.69,20.74,881600.0,16.9407,16.9488,16.8349,16.8756,881600.0
2010-09-30 11:30:00,20.74,20.78,20.72,20.75,437000.0,16.8756,16.9082,16.8593,16.8838,437000.0
2010-09-30 11:40:00,20.75,20.84,20.75,20.84,579600.0,16.8838,16.957,16.8838,16.957,579600.0
2010-09-30 11:50:00,20.84,20.84,20.79,20.8,91200.0,16.957,16.957,16.9163,16.9244,91200.0
2010-09-30 12:00:00,20.79,20.8,20.71,20.73,129800.0,16.9163,16.9244,16.8512,16.8675,129800.0
2010-09-30 12:10:00,20.73,20.77,20.7,20.77,222200.0,16.8675,16.9,16.8431,16.9,222200.0
2010-09-30 12:20:00,20.77,20.79,20.75,20.75,246200.0,16.9,16.9163,16.8838,16.8838,246200.0
2010-09-30 12:30:00,20.74,20.83,20.74,20.82,169000.0,16.8756,16.9488,16.8756,16.9407,169000.0
2010-09-30 12:40:00,20.82,20.86,20.82,20.84,128200.0,16.9407,16.9733,16.9407,16.957,128200.0
2010-09-30 12:50:00,20.84,20.89,20.84,20.89,169800.0,16.957,16.9977,16.957,16.9977,169800.0
2010-09-30 13:00:00,20.89,20.92,20.86,20.92,211200.0,16.9977,17.0221,16.9733,17.0221,211200.0
2010-09-30 13:10:00,20.92,20.96,20.92,20.96,471400.0,17.0221,17.0546,17.0221,17.0546,471400.0
2010-09-30 13:20:00,20.96,20.98,20.93,20.98,506200.0,17.0546,17.0709,17.0302,17.0709,506200.0
2010-09-30 13:30:00,20.98,20.99,20.95,20.95,167400.0,17.0709,17.079,17.0465,17.0465,167400.0
2010-09-30 13:40:00,20.94,20.95,20.93,20.93,37800.0,17.0384,17.0465,17.0302,17.0302,37800.0
2010-09-30 13:50:00,20.92,20.93,20.92,20.93,64200.0,17.0221,17.0302,17.0221,17.0302,64200.0
2010-09-30 14:00:00,20.95,20.95,20.93,20.93,18800.0,17.0465,17.0465,17.0302,17.0302,18800.0
2010-09-30 14:10:00,20.93,20.93,20.87,20.88,137200.0,17.0302,17.0302,16.9814,16.9895,137200.0
2010-09-30 14:20:00,20.88,20.94,20.88,20.94,205800.0,16.9895,17.0384,16.9895,17.0384,205800.0
2010-09-30 14:30:00,20.94,21.0,20.93,20.99,204200.0,17.0384,17.0872,17.0302,17.079,204200.0
2010-09-30 14:40:00,20.99,21.02,20.99,21.02,111400.0,17.079,17.1034,17.079,17.1034,111400.0
2010-09-30 14:50:00,21.02,21.03,20.98,20.98,90000.0,17.1034,17.1116,17.0709,17.0709,90000.0
2010-09-30 15:00:00,20.98,20.99,20.95,20.99,113600.0,17.0709,17.079,17.0465,17.079,113600.0
2010-09-30 15:10:00,20.99,20.99,20.92,20.96,315200.0,17.079,17.079,17.0221,17.0546,315200.0
2010-09-30 15:20:00,20.95,20.99,20.95,20.99,400200.0,17.0465,17.079,17.0465,17.079,400200.0
2010-09-30 15:30:00,20.99,21.0,20.9,20.91,658800.0,17.079,17.0872,17.0058,17.0139,658800.0
2010-09-30 15:40:00,20.91,20.93,20.89,20.93,709400.0,17.0139,17.0302,16.9977,17.0302,709400.0
2010-09-30 15:50:00,20.93,20.95,20.9,20.91,1216600.0,17.0302,17.0465,17.0058,17.0139,1216600.0
2010-10-01 09:30:00,21.0,21.25,21.0,21.11,792000.0,17.0872,17.2906,17.0872,17.1767,792000.0
2010-10-01 09:40:00,21.11,21.14,21.05,21.11,692000.0,17.1767,17.2011,17.1279,17.1767,692000.0
2010-10-01 09:50:00,21.11,21.13,21.04,21.1,582600.0,17.1767,17.193,17.1197,17.1685,582600.0
2010-10-01 10:00:00,21.1,21.14,21.02,21.03,1729200.0,17.1685,17.2011,17.1034,17.1116,1729200.0
2010-10-01 10:10:00,21.03,21.08,21.03,21.06,578000.0,17.1116,17.1523,17.1116,17.136,578000.0
2010-10-01 10:20:00,21.06,21.06,20.84,20.93,1308400.0,17.136,17.136,16.957,17.0302,1308400.0
2010-10-01 10:30:00,20.93,20.96,20.86,20.89,929000.0,17.0302,17.0546,16.9733,16.9977,929000.0
2010-10-01 10:40:00,20.89,20.98,20.89,20.97,739200.0,16.9977,17.0709,16.9977,17.0628,739200.0
2010-10-01 10:50:00,20.97,20.98,20.93,20.94,157000.0,17.0628,17.0709,17.0302,17.0384,157000.0
2010-10-01 11:00:00,20.94,20.96,20.89,20.94,422200.0,17.0384,17.0546,16.9977,17.0384,422200.0
2010-10-01 11:10:00,20.94,20.97,20.9,20.93,421800.0,17.0384,17.0628,17.0058,17.0302,421800.0
2010-10-01 11:20:00,20.93,20.95,20.88,20.89,135200.0,17.0302,17.0465,16.9895,16.9977,135200.0
2010-10-01 11:30:00,20.89,20.96,20.89,20.95,387800.0,16.9977,17.0546,16.9977,17.0465,387800.0
2010-10-01 11:40:00,20.95,21.03,20.95,21.02,353800.0,17.0465,17.1116,17.0465,17.1034,353800.0
2010-10-01 11:50:00,21.02,21.03,20.99,20.99,82600.0,17.1034,17.1116,17.079,17.079,82600.0
2010-10-01 12:00:00,21.0,21.0,20.97,20.99,81800.0,17.0872,17.0872,17.0628,17.079,81800.0
2010-10-01 12:10:00,20.99,20.99,20.96,20.98,92200.0,17.079,17.079,17.0546,17.0709,92200.0
2010-10-01 12:20:00,20.98,20.99,20.95,20.97,95200.0,17.0709,17.079,17.0465,17.0628,95200.0
2010-10-01 12:30:00,20.97,20.97,20.93,20.94,206200.0,17.0628,17.0628,17.0302,17.0384,206200.0
2010-10-01 12:40:00,20.94,20.96,20.92,20.93,239600.0,17.0384,17.0546,17.0221,17.0302,239600.0
2010-10-01 12:50:00,20.93,20.97,20.93,20.97,65800.0,17.0302,17.0628,17.0302,17.0628,65800.0
2010-10-01 13:00:00,20.97,21.0,20.95,20.99,188800.0,17.0628,17.0872,17.0465,17.079,188800.0
2010-10-01 13:10:00,20.98,21.02,20.98,21.0,377200.0,17.0709,17.1034,17.0709,17.0872,377200.0
2010-10-01 13:20:00,21.0,21.0,20.97,20.97,315600.0,17.0872,17.0872,17.0628,17.0628,315600.0
2010-10-01 13:30:00,20.98,20.98,20.88,20.88,892400.0,17.0709,17.0709,16.9895,16.9895,892400.0
2010-10-01 13:40:00,20.88,20.89,20.86,20.89,229600.0,16.9895,16.9977,16.9733,16.9977,229600.0
2010-10-01 13:50:00,20.89,20.93,20.89,20.92,68200.0,16.9977,17.0302,16.9977,17.0221,68200.0
2010-10-01 14:00:00,20.92,20.96,20.92,20.94,136400.0,17.0221,17.0546,17.0221,17.0384,136400.0
2010-10-01 14:10:00,20.94,20.98,20.94,20.97,140400.0,17.0384,17.0709,17.0384,17.0628,140400.0
2010-10-01 14:20:00,20.97,20.98,20.94,20.96,304200.0,17.0628,17.0709,17.0384,17.0546,304200.0
2010-10-01 14:30:00,20.97,20.99,20.95,20.96,76800.0,17.0628,17.079,17.0465,17.0546,76800.0
2010-10-01 14:40:00,20.96,20.97,20.95,20.96,333200.0,17.0546,17.0628,17.0465,17.0546,333200.0
2010-10-01 14:50:00,20.96,20.99,20.95,20.98,154400.0,17.0546,17.079,17.0465,17.0709,154400.0
2010-10-01 15:00:00,20.98,21.01,20.98,21.0,156600.0,17.0709,17.0953,17.0709,17.0872,156600.0
2010-10-01 15:10:00,21.0,21.01,20.96,20.99,209800.0,17.0872,17.0953,17.0546,17.079,209800.0
2010-10-01 15:20:00,21.0,21.0,20.96,20.97,551000.0,17.0872,17.0872,17.0546,17.0628,551000.0
2010-10-01 15:30:00,20.97,21.0,20.96,20.98,494000.0,17.0628,17.0872,17.0546,17.0709,494000.0
2010-10-01 15:40:00,20.98,20.99,20.95,20.97,646600.0,17.0709,17.079,17.0465,17.0628,646600.0
2010-10-01 15:50:00,20.97,20.99,20.95,20.99,808000.0,17.0628,17.079,17.0465,17.079,808000.0
2010-10-04 09:30:00,20.97,20.97,20.8,20.93,545000.0,17.0628,17.0628,16.9244,17.0302,545000.0
2010-10-04 09:40:00,20.93,21.0,20.88,20.98,405400.0,17.0302,17.0872,16.9895,17.0709,405400.0
2010-10-04 09:50:00,20.99,21.0,20.82,20.82,775600.0,17.079,17.0872,16.9407,16.9407,775600.0
2010-10-04 10:00:00,20.82,20.95,20.75,20.93,908200.0,16.9407,17.0465,16.8838,17.0302,908200.0
2010-10-04 10:10:00,20.93,20.99,20.91,20.96,266400.0,17.0302,17.079,17.0139,17.0546,266400.0
2010-10-04 10:20:00,20.96,20.98,20.91,20.92,384600.0,17.0546,17.0709,17.0139,17.0221,384600.0
2010-10-04 10:30:00,20.92,20.96,20.9,20.92,324600.0,17.0221,17.0546,17.0058,17.0221,324600.0
2010-10-04 10:40:00,20.92,20.92,20.86,20.86,470000.0,17.0221,17.0221,16.9733,16.9733,470000.0
2010-10-04 10:50:00,20.86,20.89,20.86,20.89,148200.0,16.9733,16.9977,16.9733,16.9977,148200.0
2010-10-04 11:00:00,20.89,20.89,20.78,20.8,873800.0,16.9977,16.9977,16.9082,16.9244,873800.0
2010-10-04 11:10:00,20.81,20.81,20.71,20.75,559600.0,16.9326,16.9326,16.8512,16.8838,559600.0
2010-10-04 11:20:00,20.76,20.76,20.63,20.68,816800.0,16.8919,16.8919,16.7861,16.8268,816800.0
2010-10-04 11:30:00,20.68,20.75,20.66,20.74,468800.0,16.8268,16.8838,16.8105,16.8756,468800.0
2010-10-04 11:40:00,20.74,20.75,20.72,20.74,60400.0,16.8756,16.8838,16.8593,16.8756,60400.0
2010-10-04 11:50:00,20.74,20.74,20.65,20.65,170200.0,16.8756,16.8756,16.8024,16.8024,170200.0
2010-10-04 12:00:00,20.65,20.68,20.61,20.62,467600.0,16.8024,16.8268,16.7698,16.778,467600.0
2010-10-04 12:10:00,20.63,20.67,20.6,20.67,1027200.0,16.7861,16.8187,16.7617,16.8187,1027200.0
2010-10-04 12:20:00,20.67,20.68,20.65,20.66,41600.0,16.8187,16.8268,16.8024,16.8105,41600.0
2010-10-04 12:30:00,20.66,20.68,20.65,20.66,52800.0,16.8105,16.8268,16.8024,16.8105,52800.0
2010-10-04 12:40:00,20.67,20.68,20.65,20.68,77200.0,16.8187,16.8268,16.8024,16.8268,77200.0
2010-10-04 12:50:00,20.68,20.71,20.68,20.71,168600.0,16.8268,16.8512,16.8268,16.8512,168600.0
2010-10-04 13:00:00,20.72,20.77,20.7,20.75,363200.0,16.8593,16.9,16.8431,16.8838,363200.0
2010-10-04 13:10:00,20.75,20.79,20.74,20.78,256800.0,16.8838,16.9163,16.8756,16.9082,256800.0
2010-10-04 13:20:00,20.78,20.78,20.76,20.76,194200.0,16.9082,16.9082,16.8919,16.8919,194200.0
2010-10-04 13:30:00,20.76,20.76,20.73,20.73,255600.0,16.8919,16.8919,16.8675,16.8675,255600.0
2010-10-04 13:40:00,20.73,20.75,20.73,20.75,170000.0,16.8675,16.8838,16.8675,16.8838,170000.0
2010-10-04 13:50:00,20.75,20.77,20.74,20.77,122400.0,16.8838,16.9,16.8756,16.9,122400.0
2010-10-04 14:00:00,20.77,20.79,20.75,20.77,315400.0,16.9,16.9163,16.8838,16.9,315400.0
2010-10-04 14:10:00,20.77,20.78,20.73,20.73,171000.0,16.9,16.9082,16.8675,16.8675,171000.0
2010-10-04 14:20:00,20.74,20.75,20.72,20.75,106000.0,16.8756,16.8838,16.8593,16.8838,106000.0
2010-10-04 14:30:00,20.74,20.8,20.73,20.79,215400.0,16.8756,16.9244,16.8675,16.9163,215400.0
2010-10-04 14:40:00,20.79,20.82,20.79,20.79,353200.0,16.9163,16.9407,16.9163,16.9163,353200.0
2010-10-04 14:50:00,20.8,20.81,20.78,20.79,166000.0,16.9244,16.9326,16.9082,16.9163,166000.0
2010-10-04 15:00:00,20.79,20.84,20.78,20.81,247800.0,16.9163,16.957,16.9082,16.9326,247800.0
2010-10-04 15:10:00,20.8,20.82,20.77,20.79,216200.0,16.9244,16.9407,16.9,16.9163,216200.0
2010-10-04 15:20:00,20.8,20.82,20.78,20.8,337800.0,16.9244,16.9407,16.9082,16.9244,337800.0
2010-10-04 15:30:00,20.8,20.81,20.76,20.77,531800.0,16.9244,16.9326,16.8919,16.9,531800.0
2010-10-04 15:40:00,20.77,20.79,20.76,20.76,704000.0,16.9,16.9163,16.8919,16.8919,704000.0
2010-10-04 15:50:00,20.77,20.8,20.75,20.8,1551000.0,16.9,16.9244,16.8838,16.9244,1551000.0
2010-10-05 09:30:00,20.88,21.09,20.87,20.92,532400.0,16.9895,17.1604,16.9814,17.0221,532400.0
2010-10-05 09:40:00,20.93,20.99,20.92,20.97,443600.0,17.0302,17.079,17.0221,17.0628,443600.0
2010-10-05 09:50:00,20.96,21.04,20.94,21.01,277400.0,17.0546,17.1197,17.0384,17.0953,277400.0
2010-10-05 10:00:00,21.02,21.09,20.96,21.04,645000.0,17.1034,17.1604,17.0546,17.1197,645000.0
2010-10-05 10:10:00,21.04,21.05,21.0,21.03,371600.0,17.1197,17.1279,17.0872,17.1116,371600.0
2010-10-05 10:20:00,21.03,21.09,20.99,21.09,272000.0,17.1116,17.1604,17.079,17.1604,272000.0
2010-10-05 10:30:00,21.09,21.16,21.09,21.14,805400.0,17.1604,17.2174,17.1604,17.2011,805400.0
2010-10-05 10:40:00,21.14,21.17,21.14,21.16,405600.0,17.2011,17.2255,17.2011,17.2174,405600.0
2010-10-05 10:50:00,21.15,21.22,21.15,21.18,1408200.0,17.2092,17.2662,17.2092,17.2336,1408200.0
2010-10-05 11:00:00,21.18,21.23,21.17,21.22,257000.0,17.2336,17.2743,17.2255,17.2662,257000.0
2010-10-05 11:10:00,21.22,21.22,21.18,21.18,276800.0,17.2662,17.2662,17.2336,17.2336,276800.0
2010-10-05 11:20:00,21.17,21.18,21.15,21.15,75400.0,17.2255,17.2336,17.2092,17.2092,75400.0
2010-10-05 11:30:00,21.15,21.22,21.14,21.22,211600.0,17.2092,17.2662,17.2011,17.2662,211600.0
2010-10-05 11:40:00,21.21,21.28,21.2,21.22,357800.0,17.258,17.315,17.2499,17.2662,357800.0
2010-10-05 11:50:00,21.22,21.23,21.2,21.2,165600.0,17.2662,17.2743,17.2499,17.2499,165600.0
2010-10-05 12:00:00,21.2,21.21,21.19,21.2,108000.0,17.2499,17.258,17.2418,17.2499,108000.0
2010-10-05 12:10:00,21.2,21.22,21.19,21.22,124600.0,17.2499,17.2662,17.2418,17.2662,124600.0
2010-10-05 12:20:00,21.21,21.21,21.19,21.19,164800.0,17.258,17.258,17.2418,17.2418,164800.0
2010-10-05 12:30:00,21.2,21.21,21.18,21.21,191400.0,17.2499,17.258,17.2336,17.258,191400.0
2010-10-05 12:40:00,21.21,21.22,21.18,21.19,197600.0,17.258,17.2662,17.2336,17.2418,197600.0
2010-10-05 12:50:00,21.19,21.21,21.19,21.2,264400.0,17.2418,17.258,17.2418,17.2499,264400.0
2010-10-05 13:00:00,21.2,21.23,21.19,21.22,277800.0,17.2499,17.2743,17.2418,17.2662,277800.0
2010-10-05 13:10:00,21.22,21.26,21.21,21.21,750200.0,17.2662,17.2987,17.258,17.258,750200.0
2010-10-05 13:20:00,21.21,21.23,21.21,21.22,559400.0,17.258,17.2743,17.258,17.2662,559400.0
2010-10-05 13:30:00,21.22,21.23,21.21,21.21,166000.0,17.2662,17.2743,17.258,17.258,166000.0
2010-10-05 13:40:00,21.21,21.21,21.16,21.16,685000.0,17.258,17.258,17.2174,17.2174,685000.0
2010-10-05 13:50:00,21.17,21.2,21.16,21.18,274200.0,17.2255,17.2499,17.2174,17.2336,274200.0
2010-10-05 14:00:00,21.18,21.19,21.17,21.18,242400.0,17.2336,17.2418,17.2255,17.2336,242400.0
2010-10-05 14:10:00,21.18,21.2,21.18,21.19,393000.0,17.2336,17.2499,17.2336,17.2418,393000.0
2010-10-05 14:20:00,21.19,21.19,21.18,21.19,281200.0,17.2418,17.2418,17.2336,17.2418,281200.0
2010-10-05 14:30:00,21.2,21.22,21.16,21.17,385400.0,17.2499,17.2662,17.2174,17.2255,385400.0
2010-10-05 14:40:00,21.17,21.19,21.15,21.15,955200.0,17.2255,17.2418,17.2092,17.2092,955200.0
2010-10-05 14:50:00,21.15,21.16,21.14,21.16,1041000.0,17.2092,17.2174,17.2011,17.2174,1041000.0
2010-10-05 15:00:00,21.16,21.16,21.13,21.13,1612200.0,17.2174,17.2174,17.193,17.193,1612200.0
2010-10-05 15:10:00,21.13,21.15,21.13,21.14,1295800.0,17.193,17.2092,17.193,17.2011,1295800.0
2010-10-05 15:20:00,21.14,21.15,21.13,21.13,1352000.0,17.2011,17.2092,17.193,17.193,1352000.0
2010-10-05 15:30:00,21.13,21.14,21.11,21.11,1050600.0,17.193,17.2011,17.1767,17.1767,1050600.0
2010-10-05 15:40:00,21.11,21.12,21.1,21.1,761800.0,17.1767,17.1848,17.1685,17.1685,761800.0
2010-10-05 15:50:00,21.1,21.12,21.1,21.1,1290000.0,17.1685,17.1848,17.1685,17.1685,1290000.0
2010-10-06 09:30:00,21.07,21.15,21.03,21.14,938600.0,17.1441,17.2092,17.1116,17.2011,938600.0
2010-10-06 09:40:00,21.14,21.16,20.98,21.04,996600.0,17.2011,17.2174,17.0709,17.1197,996600.0
2010-10-06 09:50:00,21.04,21.1,21.04,21.06,897400.0,17.1197,17.1685,17.1197,17.136,897400.0
2010-10-06 10:00:00,21.06,21.11,21.06,21.07,858400.0,17.136,17.1767,17.136,17.1441,858400.0
2010-10-06 10:10:00,21.07,21.07,20.97,20.98,1016400.0,17.1441,17.1441,17.0628,17.0709,1016400.0
2010-10-06 10:20:00,20.97,20.99,20.9,20.93,750200.0,17.0628,17.079,17.0058,17.0302,750200.0
2010-10-06 10:30:00,20.93,20.93,20.88,20.9,298800.0,17.0302,17.0302,16.9895,17.0058,298800.0
2010-10-06 10:40:00,20.9,20.93,20.9,20.9,240400.0,17.0058,17.0302,17.0058,17.0058,240400.0
2010-10-06 10:50:00,20.91,20.93,20.86,20.93,358000.0,17.0139,17.0302,16.9733,17.0302,358000.0
2010-10-06 11:00:00,20.93,20.96,20.88,20.95,371000.0,17.0302,17.0546,16.9895,17.0465,371000.0
2010-10-06 11:10:00,20.95,20.96,20.93,20.93,377400.0,17.0465,17.0546,17.0302,17.0302,377400.0
2010-10-06 11:20:00,20.93,20.96,20.93,20.96,208800.0,17.0302,17.0546,17.0302,17.0546,208800.0
2010-10-06 11:30:00,20.96,21.03,20.96,21.02,415600.0,17.0546,17.1116,17.0546,17.1034,415600.0
2010-10-06 11:40:00,21.02,21.02,20.96,20.98,174200.0,17.1034,17.1034,17.0546,17.0709,174200.0
2010-10-06 11:50:00,20.98,21.0,20.98,20.98,140400.0,17.0709,17.0872,17.0709,17.0709,140400.0
2010-10-06 12:00:00,20.98,21.02,20.98,21.0,117600.0,17.0709,17.1034,17.0709,17.0872,117600.0
2010-10-06 12:10:00,21.0,21.02,20.97,20.98,224800.0,17.0872,17.1034,17.0628,17.0709,224800.0
2010-10-06 12:20:00,20.98,20.99,20.96,20.97,128400.0,17.0709,17.079,17.0546,17.0628,128400.0
2010-10-06 12:30:00,20.97,20.98,20.95,20.96,142600.0,17.0628,17.0709,17.0465,17.0546,142600.0
2010-10-06 12:40:00,20.95,20.99,20.95,20.96,194600.0,17.0465,17.079,17.0465,17.0546,194600.0
2010-10-06 12:50:00,20.96,20.96,20.92,20.94,151800.0,17.0546,17.0546,17.0221,17.0384,151800.0
2010-10-06 13:00:00,20.94,20.94,20.89,20.89,249400.0,17.0384,17.0384,16.9977,16.9977,249400.0
2010-10-06 13:10:00,20.89,20.93,20.88,20.89,200600.0,16.9977,17.0302,16.9895,16.9977,200600.0
2010-10-06 13:20:00,20.89,20.92,20.87,20.92,234600.0,16.9977,17.0221,16.9814,17.0221,234600.0
2010-10-06 13:30:00,20.91,20.93,20.9,20.92,276400.0,17.0139,17.0302,17.0058,17.0221,276400.0
2010-10-06 13:40:00,20.92,20.93,20.9,20.91,211000.0,17.0221,17.0302,17.0058,17.0139,211000.0
2010-10-06 13:50:00,20.91,20.93,20.88,20.92,228600.0,17.0139,17.0302,16.9895,17.0221,228600.0
2010-10-06 14:00:00,20.92,20.94,20.9,20.93,233000.0,17.0221,17.0384,17.0058,17.0302,233000.0
2010-10-06 14:10:00,20.92,20.93,20.9,20.92,168200.0,17.0221,17.0302,17.0058,17.0221,168200.0
2010-10-06 14:20:00,20.91,20.96,20.91,20.95,427200.0,17.0139,17.0546,17.0139,17.0465,427200.0
2010-10-06 14:30:00,20.95,20.99,20.94,20.98,338800.0,17.0465,17.079,17.0384,17.0709,338800.0
2010-10-06 14:40:00,20.98,21.0,20.97,21.0,810400.0,17.0709,17.0872,17.0628,17.0872,810400.0
2010-10-06 14:50:00,21.01,21.04,21.0,21.02,697200.0,17.0953,17.1197,17.0872,17.1034,697200.0
2010-10-06 15:00:00,21.02,21.03,20.98,20.98,242800.0,17.1034,17.1116,17.0709,17.0709,242800.0
2010-10-06 15:10:00,20.98,21.0,20.96,20.99,158000.0,17.0709,17.0872,17.0546,17.079,158000.0
2010-10-06 15:20:00,20.98,21.01,20.97,21.0,482000.0,17.0709,17.0953,17.0628,17.0872,482000.0
2010-10-06 15:30:00,21.0,21.01,20.96,20.98,807400.0,17.0872,17.0953,17.0546,17.0709,807400.0
2010-10-06 15:40:00,20.98,21.02,20.98,21.02,666800.0,17.0709,17.1034,17.0709,17.1034,666800.0
2010-10-06 15:50:00,21.02,21.04,21.0,21.04,1594200.0,17.1034,17.1197,17.0872,17.1197,1594200.0
2010-10-07 09:30:00,21.18,21.22,21.06,21.06,1035600.0,17.2336,17.2662,17.136,17.136,1035600.0
2010-10-07 09:40:00,21.06,21.14,20.95,21.11,1588200.0,17.136,17.2011,17.0465,17.1767,1588200.0
2010-10-07 09:50:00,21.11,21.23,21.08,21.08,1264800.0,17.1767,17.2743,17.1523,17.1523,1264800.0
2010-10-07 10:00:00,21.08,21.17,21.06,21.16,750000.0,17.1523,17.2255,17.136,17.2174,750000.0
2010-10-07 10:10:00,21.16,21.2,21.13,21.18,518600.0,17.2174,17.2499,17.193,17.2336,518600.0
2010-10-07 10:20:00,21.18,21.23,21.18,21.21,381600.0,17.2336,17.2743,17.2336,17.258,381600.0
2010-10-07 10:30:00,21.21,21.23,21.14,21.17,773800.0,17.258,17.2743,17.2011,17.2255,773800.0
2010-10-07 10:40:00,21.17,21.17,21.12,21.15,244800.0,17.2255,17.2255,17.1848,17.2092,244800.0
2010-10-07 10:50:00,21.15,21.17,21.11,21.12,173200.0,17.2092,17.2255,17.1767,17.1848,173200.0
2010-10-07 11:00:00,21.11,21.11,21.08,21.11,122400.0,17.1767,17.1767,17.1523,17.1767,122400.0
2010-10-07 11:10:00,21.1,21.14,21.08,21.08,269000.0,17.1685,17.2011,17.1523,17.1523,269000.0
2010-10-07 11:20:00,21.08,21.11,21.07,21.11,414200.0,17.1523,17.1767,17.1441,17.1767,414200.0
2010-10-07 11:30:00,21.1,21.14,21.08,21.08,415600.0,17.1685,17.2011,17.1523,17.1523,415600.0
2010-10-07 11:40:00,21.08,21.1,21.07,21.07,207000.0,17.1523,17.1685,17.1441,17.1441,207000.0
2010-10-07 11:50:00,21.07,21.11,21.07,21.1,165800.0,17.1441,17.1767,17.1441,17.1685,165800.0
2010-10-07 12:00:00,21.1,21.11,21.07,21.09,170600.0,17.1685,17.1767,17.1441,17.1604,170600.0
2010-10-07 12:10:00,21.1,21.11,21.06,21.07,201200.0,17.1685,17.1767,17.136,17.1441,201200.0
2010-10-07 12:20:00,21.06,21.07,20.98,20.98,772800.0,17.136,17.1441,17.0709,17.0709,772800.0
2010-10-07 12:30:00,20.97,20.97,20.91,20.97,692200.0,17.0628,17.0628,17.0139,17.0628,692200.0
2010-10-07 12:40:00,20.97,20.99,20.95,20.98,263600.0,17.0628,17.079,17.0465,17.0709,263600.0
2010-10-07 12:50:00,20.98,21.0,20.97,21.0,137000.0,17.0709,17.0872,17.0628,17.0872,137000.0
2010-10-07 13:00:00,21.0,21.06,20.98,21.06,451800.0,17.0872,17.136,17.0709,17.136,451800.0
2010-10-07 13:10:00,21.06,21.07,21.03,21.05,169600.0,17.136,17.1441,17.1116,17.1279,169600.0
2010-10-07 13:20:00,21.04,21.06,21.04,21.05,106200.0,17.1197,17.136,17.1197,17.1279,106200.0
2010-10-07 13:30:00,21.05,21.06,21.0,21.03,363200.0,17.1279,17.136,17.0872,17.1116,363200.0
2010-10-07 13:40:00,21.04,21.04,21.02,21.03,236200.0,17.1197,17.1197,17.1034,17.1116,236200.0
2010-10-07 13:50:00,21.02,21.12,21.02,21.1,228200.0,17.1034,17.1848,17.1034,17.1685,228200.0
2010-10-07 14:00:00,21.1,21.13,21.07,21.11,522600.0,17.1685,17.193,17.1441,17.1767,522600.0
2010-10-07 14:10:00,21.11,21.17,21.11,21.15,544800.0,17.1767,17.2255,17.1767,17.2092,544800.0
2010-10-07 14:20:00,21.16,21.17,21.13,21.14,150200.0,17.2174,17.2255,17.193,17.2011,150200.0
2010-10-07 14:30:00,21.14,21.15,21.12,21.13,113400.0,17.2011,17.2092,17.1848,17.193,113400.0
2010-10-07 14:40:00,21.14,21.14,21.1,21.11,202600.0,17.2011,17.2011,17.1685,17.1767,202600.0
2010-10-07 14:50:00,21.11,21.15,21.1,21.15,453600.0,17.1767,17.2092,17.1685,17.2092,453600.0
2010-10-07 15:00:00,21.15,21.18,21.13,21.17,622600.0,17.2092,17.2336,17.193,17.2255,622600.0
2010-10-07 15:10:00,21.17,21.18,21.15,21.15,184200.0,17.2255,17.2336,17.2092,17.2092,184200.0
2010-10-07 15:20:00,21.16,21.18,21.15,21.15,188200.0,17.2174,17.2336,17.2092,17.2092,188200.0
2010-10-07 15:30:00,21.15,21.18,21.13,21.18,326000.0,17.2092,17.2336,17.193,17.2336,326000.0
2010-10-07 15:40:00,21.18,21.18,21.15,21.15,514200.0,17.2336,17.2336,17.2092,17.2092,514200.0
2010-10-07 15:50:00,21.15,21.19,21.15,21.19,918600.0,17.2092,17.2418,17.2092,17.2418,918600.0
2010-10-08 09:30:00,21.18,21.28,21.13,21.24,118200.0,17.2336,17.315,17.193,17.2825,118200.0
2010-10-08 09:40:00,21.23,21.3,21.22,21.25,205400.0,17.2743,17.3313,17.2662,17.2906,205400.0
2010-10-08 09:50:00,21.25,21.44,21.25,21.42,897000.0,17.2906,17.4452,17.2906,17.4289,897000.0
2010-10-08 10:00:00,21.42,21.42,21.29,21.29,996400.0,17.4289,17.4289,17.3231,17.3231,996400.0
2010-10-08 10:10:00,21.29,21.33,21.27,21.27,232800.0,17.3231,17.3557,17.3069,17.3069,232800.0
2010-10-08 10:20:00,21.27,21.27,21.16,21.18,633800.0,17.3069,17.3069,17.2174,17.2336,633800.0
2010-10-08 10:30:00,21.18,21.25,21.17,21.25,398000.0,17.2336,17.2906,17.2255,17.2906,398000.0
2010-10-08 10:40:00,21.25,21.28,21.22,21.22,276600.0,17.2906,17.315,17.2662,17.2662,276600.0
2010-10-08 10:50:00,21.22,21.32,21.21,21.31,177800.0,17.2662,17.3475,17.258,17.3394,177800.0
2010-10-08 11:00:00,21.31,21.34,21.3,21.3,136600.0,17.3394,17.3638,17.3313,17.3313,136600.0
2010-10-08 11:10:00,21.29,21.35,21.27,21.33,235200.0,17.3231,17.372,17.3069,17.3557,235200.0
2010-10-08 11:20:00,21.34,21.39,21.33,21.38,146400.0,17.3638,17.4045,17.3557,17.3964,146400.0
2010-10-08 11:30:00,21.39,21.44,21.38,21.43,426000.0,17.4045,17.4452,17.3964,17.4371,426000.0
2010-10-08 11:40:00,21.43,21.46,21.42,21.43,304600.0,17.4371,17.4615,17.4289,17.4371,304600.0
2010-10-08 11:50:00,21.43,21.46,21.43,21.45,200000.0,17.4371,17.4615,17.4371,17.4533,200000.0
2010-10-08 12:00:00,21.45,21.45,21.37,21.39,206200.0,17.4533,17.4533,17.3882,17.4045,206200.0
2010-10-08 12:10:00,21.4,21.42,21.39,21.41,137800.0,17.4126,17.4289,17.4045,17.4208,137800.0
2010-10-08 12:20:00,21.41,21.41,21.39,21.4,58600.0,17.4208,17.4208,17.4045,17.4126,58600.0
2010-10-08 12:30:00,21.41,21.45,21.4,21.44,86400.0,17.4208,17.4533,17.4126,17.4452,86400.0
2010-10-08 12:40:00,21.45,21.47,21.43,21.45,275800.0,17.4533,17.4696,17.4371,17.4533,275800.0
2010-10-08 12:50:00,21.45,21.46,21.43,21.45,358800.0,17.4533,17.4615,17.4371,17.4533,358800.0
2010-10-08 13:00:00,21.45,21.45,21.42,21.42,49200.0,17.4533,17.4533,17.4289,17.4289,49200.0
2010-10-08 13:10:00,21.42,21.5,21.41,21.49,255400.0,17.4289,17.494,17.4208,17.4859,255400.0
2010-10-08 13:20:00,21.49,21.51,21.46,21.5,811800.0,17.4859,17.5021,17.4615,17.494,811800.0
2010-10-08 13:30:00,21.5,21.5,21.47,21.47,218800.0,17.494,17.494,17.4696,17.4696,218800.0
2010-10-08 13:40:00,21.47,21.47,21.42,21.44,1051000.0,17.4696,17.4696,17.4289,17.4452,1051000.0
2010-10-08 13:50:00,21.44,21.47,21.4,21.42,469000.0,17.4452,17.4696,17.4126,17.4289,469000.0
2010-10-08 14:00:00,21.42,21.43,21.38,21.41,343400.0,17.4289,17.4371,17.3964,17.4208,343400.0
2010-10-08 14:10:00,21.41,21.43,21.41,21.43,254200.0,17.4208,17.4371,17.4208,17.4371,254200.0
2010-10-08 14:20:00,21.43,21.45,21.41,21.41,1083000.0,17.4371,17.4533,17.4208,17.4208,1083000.0
2010-10-08 14:30:00,21.41,21.42,21.41,21.41,749800.0,17.4208,17.4289,17.4208,17.4208,749800.0
2010-10-08 14:40:00,21.41,21.46,21.41,21.44,650400.0,17.4208,17.4615,17.4208,17.4452,650400.0
2010-10-08 14:50:00,21.44,21.45,21.43,21.43,204800.0,17.4452,17.4533,17.4371,17.4371,204800.0
2010-10-08 15:00:00,21.43,21.48,21.42,21.47,470800.0,17.4371,17.4777,17.4289,17.4696,470800.0
2010-10-08 15:10:00,21.47,21.52,21.46,21.5,500600.0,17.4696,17.5103,17.4615,17.494,500600.0
2010-10-08 15:20:00,21.5,21.5,21.46,21.46,211800.0,17.494,17.494,17.4615,17.4615,211800.0
2010-10-08 15:30:00,21.46,21.5,21.46,21.5,310600.0,17.4615,17.494,17.4615,17.494,310600.0
2010-10-08 15:40:00,21.5,21.53,21.47,21.47,865800.0,17.494,17.5184,17.4696,17.4696,865800.0
2010-10-08 15:50:00,21.48,21.48,21.42,21.43,1101800.0,17.4777,17.4777,17.4289,17.4371,1101800.0
2010-10-11 09:30:00,21.58,21.6,21.49,21.59,971800.0,17.5591,17.5754,17.4859,17.5672,971800.0
2010-10-11 09:40:00,21.59,21.65,21.52,21.57,1194000.0,17.5672,17.6161,17.5103,17.551,1194000.0
2010-10-11 09:50:00,21.58,21.6,21.52,21.57,587200.0,17.5591,17.5754,17.5103,17.551,587200.0
2010-10-11 10:00:00,21.58,21.73,21.57,21.71,1032200.0,17.5591,17.6812,17.551,17.6649,1032200.0
2010-10-11 10:10:00,21.71,21.72,21.67,21.71,815000.0,17.6649,17.673,17.6323,17.6649,815000.0
2010-10-11 10:20:00,21.71,21.78,21.71,21.78,617400.0,17.6649,17.7218,17.6649,17.7218,617400.0
2010-10-11 10:30:00,21.78,21.8,21.73,21.74,1103600.0,17.7218,17.7381,17.6812,17.6893,1103600.0
2010-10-11 10:40:00,21.74,21.75,21.61,21.63,1593200.0,17.6893,17.6974,17.5835,17.5998,1593200.0
2010-10-11 10:50:00,21.63,21.65,21.57,21.65,705200.0,17.5998,17.6161,17.551,17.6161,705200.0
2010-10-11 11:00:00,21.65,21.67,21.61,21.61,173000.0,17.6161,17.6323,17.5835,17.5835,173000.0
2010-10-11 11:10:00,21.61,21.65,21.61,21.62,264200.0,17.5835,17.6161,17.5835,17.5917,264200.0
2010-10-11 11:20:00,21.62,21.67,21.62,21.66,160400.0,17.5917,17.6323,17.5917,17.6242,160400.0
2010-10-11 11:30:00,21.66,21.72,21.65,21.71,285200.0,17.6242,17.673,17.6161,17.6649,285200.0
2010-10-11 11:40:00,21.71,21.73,21.7,21.71,393800.0,17.6649,17.6812,17.6567,17.6649,393800.0
2010-10-11 11:50:00,21.73,21.74,21.72,21.74,486000.0,17.6812,17.6893,17.673,17.6893,486000.0
2010-10-11 12:00:00,21.74,21.75,21.71,21.72,128000.0,17.6893,17.6974,17.6649,17.673,128000.0
2010-10-11 12:10:00,21.71,21.73,21.7,21.73,232000.0,17.6649,17.6812,17.6567,17.6812,232000.0
2010-10-11 12:20:00,21.73,21.75,21.72,21.74,126000.0,17.6812,17.6974,17.673,17.6893,126000.0
2010-10-11 12:30:00,21.74,21.75,21.73,21.75,290000.0,17.6893,17.6974,17.6812,17.6974,290000.0
2010-10-11 12:40:00,21.75,21.77,21.75,21.75,162400.0,17.6974,17.7137,17.6974,17.6974,162400.0
2010-10-11 12:50:00,21.75,21.76,21.75,21.75,61000.0,17.6974,17.7056,17.6974,17.6974,61000.0
2010-10-11 13:00:00,21.75,21.76,21.75,21.75,184600.0,17.6974,17.7056,17.6974,17.6974,184600.0
2010-10-11 13:10:00,21.75,21.77,21.75,21.77,204200.0,17.6974,17.7137,17.6974,17.7137,204200.0
2010-10-11 13:20:00,21.77,21.78,21.77,21.78,66600.0,17.7137,17.7218,17.7137,17.7218,66600.0
2010-10-11 13:30:00,21.78,21.8,21.77,21.79,115600.0,17.7218,17.7381,17.7137,17.73,115600.0
2010-10-11 13:40:00,21.8,21.8,21.77,21.8,404200.0,17.7381,17.7381,17.7137,17.7381,404200.0
2010-10-11 13:50:00,21.8,21.81,21.79,21.81,271200.0,17.7381,17.7462,17.73,17.7462,271200.0
2010-10-11 14:00:00,21.81,21.81,21.78,21.79,91800.0,17.7462,17.7462,17.7218,17.73,91800.0
2010-10-11 14:10:00,21.79,21.79,21.75,21.76,320200.0,17.73,17.73,17.6974,17.7056,320200.0
2010-10-11 14:20:00,21.77,21.78,21.76,21.78,124400.0,17.7137,17.7218,17.7056,17.7218,124400.0
2010-10-11 14:30:00,21.79,21.79,21.76,21.76,417400.0,17.73,17.73,17.7056,17.7056,417400.0
2010-10-11 14:40:00,21.76,21.77,21.76,21.77,333000.0,17.7056,17.7137,17.7056,17.7137,333000.0
2010-10-11 14:50:00,21.77,21.77,21.75,21.75,227200.0,17.7137,17.7137,17.6974,17.6974,227200.0
2010-10-11 15:00:00,21.75,21.77,21.74,21.77,272800.0,17.6974,17.7137,17.6893,17.7137,272800.0
2010-10-11 15:10:00,21.77,21.77,21.72,21.72,594800.0,17.7137,17.7137,17.673,17.673,594800.0
2010-10-11 15:20:00,21.72,21.73,21.7,21.7,400400.0,17.673,17.6812,17.6567,17.6567,400400.0
2010-10-11 15:30:00,21.7,21.71,21.65,21.66,559200.0,17.6567,17.6649,17.6161,17.6242,559200.0
2010-10-11 15:40:00,21.65,21.68,21.64,21.68,529800.0,17.6161,17.6405,17.6079,17.6405,529800.0
2010-10-11 15:50:00,21.68,21.7,21.67,21.67,750800.0,17.6405,17.6567,17.6323,17.6323,750800.0
2010-10-12 09:30:00,21.75,21.75,21.55,21.64,889400.0,17.6974,17.6974,17.5347,17.6079,889400.0
2010-10-12 09:40:00,21.64,21.64,21.55,21.57,735800.0,17.6079,17.6079,17.5347,17.551,735800.0
2010-10-12 09:50:00,21.57,21.61,21.53,21.59,734400.0,17.551,17.5835,17.5184,17.5672,734400.0
2010-10-12 10:00:00,21.59,21.65,21.56,21.6,593600.0,17.5672,17.6161,17.5428,17.5754,593600.0
2010-10-12 10:10:00,21.6,21.68,21.6,21.68,291800.0,17.5754,17.6405,17.5754,17.6405,291800.0
2010-10-12 10:20:00,21.67,21.68,21.64,21.67,202000.0,17.6323,17.6405,17.6079,17.6323,202000.0
2010-10-12 10:30:00,21.67,21.68,21.65,21.68,305000.0,17.6323,17.6405,17.6161,17.6405,305000.0
2010-10-12 10:40:00,21.68,21.74,21.66,21.72,376400.0,17.6405,17.6893,17.6242,17.673,376400.0
2010-10-12 10:50:00,21.72,21.74,21.71,21.72,481600.0,17.673,17.6893,17.6649,17.673,481600.0
2010-10-12 11:00:00,21.72,21.79,21.72,21.76,797000.0,17.673,17.73,17.673,17.7056,797000.0
2010-10-12 11:10:00,21.76,21.78,21.73,21.74,485200.0,17.7056,17.7218,17.6812,17.6893,485200.0
2010-10-12 11:20:00,21.74,21.75,21.73,21.75,581000.0,17.6893,17.6974,17.6812,17.6974,581000.0
2010-10-12 11:30:00,21.75,21.75,21.71,21.72,1082000.0,17.6974,17.6974,17.6649,17.673,1082000.0
2010-10-12 11:40:00,21.71,21.72,21.67,21.68,593200.0,17.6649,17.673,17.6323,17.6405,593200.0
2010-10-12 11:50:00,21.68,21.74,21.68,21.74,358800.0,17.6405,17.6893,17.6405,17.6893,358800.0
2010-10-12 12:00:00,21.74,21.77,21.72,21.73,434200.0,17.6893,17.7137,17.673,17.6812,434200.0
2010-10-12 12:10:00,21.73,21.76,21.72,21.76,521600.0,17.6812,17.7056,17.673,17.7056,521600.0
2010-10-12 12:20:00,21.75,21.78,21.73,21.73,357000.0,17.6974,17.7218,17.6812,17.6812,357000.0
2010-10-12 12:30:00,21.73,21.74,21.72,21.72,119200.0,17.6812,17.6893,17.673,17.673,119200.0
2010-10-12 12:40:00,21.72,21.73,21.71,21.71,97600.0,17.673,17.6812,17.6649,17.6649,97600.0
2010-10-12 12:50:00,21.71,21.73,21.71,21.72,69400.0,17.6649,17.6812,17.6649,17.673,69400.0
2010-10-12 13:00:00,21.72,21.73,21.71,21.73,123000.0,17.673,17.6812,17.6649,17.6812,123000.0
2010-10-12 13:10:00,21.73,21.74,21.73,21.74,72400.0,17.6812,17.6893,17.6812,17.6893,72400.0
2010-10-12 13:20:00,21.74,21.77,21.74,21.77,198600.0,17.6893,17.7137,17.6893,17.7137,198600.0
2010-10-12 13:30:00,21.77,21.79,21.77,21.78,244800.0,17.7137,17.73,17.7137,17.7218,244800.0
2010-10-12 13:40:00,21.78,21.8,21.77,21.8,322600.0,17.7218,17.7381,17.7137,17.7381,322600.0
2010-10-12 13:50:00,21.8,21.8,21.78,21.8,345600.0,17.7381,17.7381,17.7218,17.7381,345600.0
2010-10-12 14:00:00,21.8,21.88,21.76,21.86,1096600.0,17.7381,17.8032,17.7056,17.7869,1096600.0
2010-10-12 14:10:00,21.86,21.93,21.86,21.9,1411600.0,17.7869,17.8439,17.7869,17.8195,1411600.0
2010-10-12 14:20:00,21.9,21.9,21.82,21.87,493000.0,17.8195,17.8195,17.7544,17.7951,493000.0
2010-10-12 14:30:00,21.87,21.88,21.76,21.77,1241600.0,17.7951,17.8032,17.7056,17.7137,1241600.0
2010-10-12 14:40:00,21.77,21.85,21.77,21.83,231800.0,17.7137,17.7788,17.7137,17.7625,231800.0
2010-10-12 14:50:00,21.83,21.89,21.83,21.89,591000.0,17.7625,17.8113,17.7625,17.8113,591000.0
2010-10-12 15:00:00,21.88,21.88,21.83,21.87,493800.0,17.8032,17.8032,17.7625,17.7951,493800.0
2010-10-12 15:10:00,21.87,21.93,21.87,21.92,591200.0,17.7951,17.8439,17.7951,17.8358,591200.0
2010-10-12 15:20:00,21.91,21.95,21.91,21.95,825000.0,17.8276,17.8602,17.8276,17.8602,825000.0
2010-10-12 15:30:00,21.95,21.96,21.92,21.92,786600.0,17.8602,17.8683,17.8358,17.8358,786600.0
2010-10-12 15:40:00,21.92,21.95,21.91,21.94,837600.0,17.8358,17.8602,17.8276,17.852,837600.0
2010-10-12 15:50:00,21.94,21.95,21.9,21.91,1322000.0,17.852,17.8602,17.8195,17.8276,1322000.0
2010-10-13 09:30:00,22.03,22.09,22.0,22.0,1594000.0,17.9253,17.9741,17.9008,17.9008,1594000.0
2010-10-13 09:40:00,22.0,22.02,21.92,22.01,1179000.0,17.9008,17.9171,17.8358,17.909,1179000.0
2010-10-13 09:50:00,22.0,22.02,21.98,21.99,527600.0,17.9008,17.9171,17.8846,17.8927,527600.0
2010-10-13 10:00:00,21.99,22.02,21.95,21.96,1190200.0,17.8927,17.9171,17.8602,17.8683,1190200.0
2010-10-13 10:10:00,21.96,21.96,21.91,21.92,654600.0,17.8683,17.8683,17.8276,17.8358,654600.0
2010-10-13 10:20:00,21.92,21.92,21.84,21.85,1207600.0,17.8358,17.8358,17.7707,17.7788,1207600.0
2010-10-13 10:30:00,21.85,21.86,21.79,21.86,1679600.0,17.7788,17.7869,17.73,17.7869,1679600.0
2010-10-13 10:40:00,21.86,21.88,21.85,21.87,269000.0,17.7869,17.8032,17.7788,17.7951,269000.0
2010-10-13 10:50:00,21.86,21.93,21.86,21.93,439600.0,17.7869,17.8439,17.7869,17.8439,439600.0
2010-10-13 11:00:00,21.93,22.03,21.92,22.01,1016000.0,17.8439,17.9253,17.8358,17.909,1016000.0
2010-10-13 11:10:00,22.01,22.03,21.97,21.98,593400.0,17.909,17.9253,17.8764,17.8846,593400.0
2010-10-13 11:20:00,21.97,21.99,21.92,21.94,510400.0,17.8764,17.8927,17.8358,17.852,510400.0
2010-10-13 11:30:00,21.94,21.99,21.94,21.97,321600.0,17.852,17.8927,17.852,17.8764,321600.0
2010-10-13 11:40:00,21.97,21.97,21.94,21.97,262000.0,17.8764,17.8764,17.852,17.8764,262000.0
2010-10-13 11:50:00,21.97,21.98,21.96,21.97,224600.0,17.8764,17.8846,17.8683,17.8764,224600.0
2010-10-13 12:00:00,21.97,22.0,21.97,22.0,226600.0,17.8764,17.9008,17.8764,17.9008,226600.0
2010-10-13 12:10:00,22.0,22.03,22.0,22.02,204000.0,17.9008,17.9253,17.9008,17.9171,204000.0
2010-10-13 12:20:00,22.03,22.08,22.02,22.08,279400.0,17.9253,17.9659,17.9171,17.9659,279400.0
2010-10-13 12:30:00,22.08,22.08,22.04,22.07,408800.0,17.9659,17.9659,17.9334,17.9578,408800.0
2010-10-13 12:40:00,22.07,22.08,22.05,22.05,238400.0,17.9578,17.9659,17.9415,17.9415,238400.0
2010-10-13 12:50:00,22.05,22.06,22.01,22.01,332200.0,17.9415,17.9497,17.909,17.909,332200.0
2010-10-13 13:00:00,22.01,22.05,22.0,22.03,244000.0,17.909,17.9415,17.9008,17.9253,244000.0
2010-10-13 13:10:00,22.03,22.06,22.02,22.05,415000.0,17.9253,17.9497,17.9171,17.9415,415000.0
2010-10-13 13:20:00,22.05,22.08,22.04,22.05,285200.0,17.9415,17.9659,17.9334,17.9415,285200.0
2010-10-13 13:30:00,22.05,22.1,22.05,22.09,389800.0,17.9415,17.9822,17.9415,17.9741,389800.0
2010-10-13 13:40:00,22.09,22.09,22.07,22.08,325400.0,17.9741,17.9741,17.9578,17.9659,325400.0
2010-10-13 13:50:00,22.08,22.09,22.06,22.07,313200.0,17.9659,17.9741,17.9497,17.9578,313200.0
2010-10-13 14:00:00,22.07,22.1,22.07,22.08,317800.0,17.9578,17.9822,17.9578,17.9659,317800.0
2010-10-13 14:10:00,22.09,22.13,22.08,22.13,428200.0,17.9741,18.0066,17.9659,18.0066,428200.0
2010-10-13 14:20:00,22.13,22.14,22.08,22.09,358800.0,18.0066,18.0148,17.9659,17.9741,358800.0
2010-10-13 14:30:00,22.09,22.11,22.08,22.08,539000.0,17.9741,17.9904,17.9659,17.9659,539000.0
2010-10-13 14:40:00,22.08,22.1,22.02,22.03,863400.0,17.9659,17.9822,17.9171,17.9253,863400.0
2010-10-13 14:50:00,22.03,22.06,22.02,22.05,417600.0,17.9253,17.9497,17.9171,17.9415,417600.0
2010-10-13 15:00:00,22.05,22.06,21.96,21.99,1448400.0,17.9415,17.9497,17.8683,17.8927,1448400.0
2010-10-13 15:10:00,21.99,21.99,21.91,21.98,2102400.0,17.8927,17.8927,17.8276,17.8846,2102400.0
2010-10-13 15:20:00,21.98,22.0,21.92,21.93,724600.0,17.8846,17.9008,17.8358,17.8439,724600.0
2010-10-13 15:30:00,21.92,21.97,21.92,21.93,823400.0,17.8358,17.8764,17.8358,17.8439,823400.0
2010-10-13 15:40:00,21.94,21.96,21.9,21.9,871000.0,17.852,17.8683,17.8195,17.8195,871000.0
2010-10-13 15:50:00,21.9,21.91,21.84,21.88,3084200.0,17.8195,17.8276,17.7707,17.8032,3084200.0
2010-10-14 09:30:00,21.82,21.9,21.75,21.81,413200.0,17.7544,17.8195,17.6974,17.7462,413200.0
2010-10-14 09:40:00,21.81,21.86,21.72,21.83,772200.0,17.7462,17.7869,17.673,17.7625,772200.0
2010-10-14 09:50:00,21.83,21.85,21.77,21.77,245000.0,17.7625,17.7788,17.7137,17.7137,245000.0
2010-10-14 10:00:00,21.77,21.9,21.77,21.84,800200.0,17.7137,17.8195,17.7137,17.7707,800200.0
2010-10-14 10:10:00,21.84,21.89,21.8,21.89,406600.0,17.7707,17.8113,17.7381,17.8113,406600.0
2010-10-14 10:20:00,21.89,21.91,21.85,21.86,433200.0,17.8113,17.8276,17.7788,17.7869,433200.0
2010-10-14 10:30:00,21.86,21.89,21.82,21.89,368800.0,17.7869,17.8113,17.7544,17.8113,368800.0
2010-10-14 10:40:00,21.89,21.93,21.86,21.93,398600.0,17.8113,17.8439,17.7869,17.8439,398600.0
2010-10-14 10:50:00,21.93,21.95,21.9,21.92,433000.0,17.8439,17.8602,17.8195,17.8358,433000.0
2010-10-14 11:00:00,21.92,21.92,21.86,21.89,215000.0,17.8358,17.8358,17.7869,17.8113,215000.0
2010-10-14 11:10:00,21.9,21.9,21.88,21.88,188200.0,17.8195,17.8195,17.8032,17.8032,188200.0
2010-10-14 11:20:00,21.88,21.9,21.86,21.88,455000.0,17.8032,17.8195,17.7869,17.8032,455000.0
2010-10-14 11:30:00,21.88,21.88,21.83,21.83,459600.0,17.8032,17.8032,17.7625,17.7625,459600.0
2010-10-14 11:40:00,21.83,21.84,21.74,21.74,1419200.0,17.7625,17.7707,17.6893,17.6893,1419200.0
2010-10-14 11:50:00,21.74,21.82,21.74,21.79,262400.0,17.6893,17.7544,17.6893,17.73,262400.0
2010-10-14 12:00:00,21.79,21.82,21.79,21.81,142800.0,17.73,17.7544,17.73,17.7462,142800.0
2010-10-14 12:10:00,21.8,21.81,21.69,21.69,1394600.0,17.7381,17.7462,17.6486,17.6486,1394600.0
2010-10-14 12:20:00,21.7,21.7,21.66,21.67,918400.0,17.6567,17.6567,17.6242,17.6323,918400.0
2010-10-14 12:30:00,21.68,21.7,21.65,21.7,378200.0,17.6405,17.6567,17.6161,17.6567,378200.0
2010-10-14 12:40:00,21.7,21.72,21.69,21.71,438800.0,17.6567,17.673,17.6486,17.6649,438800.0
2010-10-14 12:50:00,21.7,21.76,21.7,21.75,356200.0,17.6567,17.7056,17.6567,17.6974,356200.0
2010-10-14 13:00:00,21.75,21.78,21.67,21.7,657400.0,17.6974,17.7218,17.6323,17.6567,657400.0
2010-10-14 13:10:00,21.7,21.72,21.68,21.69,481000.0,17.6567,17.673,17.6405,17.6486,481000.0
2010-10-14 13:20:00,21.69,21.71,21.66,21.68,1082600.0,17.6486,17.6649,17.6242,17.6405,1082600.0
2010-10-14 13:30:00,21.68,21.71,21.66,21.71,483200.0,17.6405,17.6649,17.6242,17.6649,483200.0
2010-10-14 13:40:00,21.71,21.72,21.69,21.72,541200.0,17.6649,17.673,17.6486,17.673,541200.0
2010-10-14 13:50:00,21.71,21.74,21.7,21.73,234400.0,17.6649,17.6893,17.6567,17.6812,234400.0
2010-10-14 14:00:00,21.72,21.72,21.7,21.71,85400.0,17.673,17.673,17.6567,17.6649,85400.0
2010-10-14 14:10:00,21.71,21.72,21.66,21.7,295000.0,17.6649,17.673,17.6242,17.6567,295000.0
2010-10-14 14:20:00,21.7,21.71,21.67,21.68,131600.0,17.6567,17.6649,17.6323,17.6405,131600.0
2010-10-14 14:30:00,21.68,21.69,21.65,21.65,253400.0,17.6405,17.6486,17.6161,17.6161,253400.0
2010-10-14 14:40:00,21.66,21.67,21.63,21.64,398000.0,17.6242,17.6323,17.5998,17.6079,398000.0
2010-10-14 14:50:00,21.64,21.66,21.62,21.63,233600.0,17.6079,17.6242,17.5917,17.5998,233600.0
2010-10-14 15:00:00,21.63,21.65,21.61,21.65,490200.0,17.5998,17.6161,17.5835,17.6161,490200.0
2010-10-14 15:10:00,21.65,21.68,21.64,21.68,778000.0,17.6161,17.6405,17.6079,17.6405,778000.0
2010-10-14 15:20:00,21.67,21.71,21.67,21.68,917600.0,17.6323,17.6649,17.6323,17.6405,917600.0
2010-10-14 15:30:00,21.68,21.73,21.67,21.71,867600.0,17.6405,17.6812,17.6323,17.6649,867600.0
2010-10-14 15:40:00,21.71,21.74,21.7,21.73,753600.0,17.6649,17.6893,17.6567,17.6812,753600.0
2010-10-14 15:50:00,21.74,21.79,21.73,21.79,1665400.0,17.6893,17.73,17.6812,17.73,1665400.0
2010-10-15 09:30:00,21.88,22.02,21.85,21.94,929000.0,17.8032,17.9171,17.7788,17.852,929000.0
2010-10-15 09:40:00,21.94,21.94,21.84,21.85,537000.0,17.852,17.852,17.7707,17.7788,537000.0
2010-10-15 09:50:00,21.84,21.89,21.77,21.84,960800.0,17.7707,17.8113,17.7137,17.7707,960800.0
2010-10-15 10:00:00,21.84,21.9,21.78,21.86,1044800.0,17.7707,17.8195,17.7218,17.7869,1044800.0
2010-10-15 10:10:00,21.86,21.88,21.74,21.75,1090000.0,17.7869,17.8032,17.6893,17.6974,1090000.0
2010-10-15 10:20:00,21.75,21.78,21.68,21.72,885800.0,17.6974,17.7218,17.6405,17.673,885800.0
2010-10-15 10:30:00,21.72,21.75,21.67,21.73,410200.0,17.673,17.6974,17.6323,17.6812,410200.0
2010-10-15 10:40:00,21.73,21.81,21.71,21.81,563400.0,17.6812,17.7462,17.6649,17.7462,563400.0
2010-10-15 10:50:00,21.81,21.92,21.81,21.86,808600.0,17.7462,17.8358,17.7462,17.7869,808600.0
2010-10-15 11:00:00,21.86,21.96,21.86,21.95,587200.0,17.7869,17.8683,17.7869,17.8602,587200.0
2010-10-15 11:10:00,21.95,22.02,21.93,22.0,1519600.0,17.8602,17.9171,17.8439,17.9008,1519600.0
2010-10-15 11:20:00,22.0,22.0,21.93,21.97,266600.0,17.9008,17.9008,17.8439,17.8764,266600.0
2010-10-15 11:30:00,21.97,22.05,21.97,22.0,708600.0,17.8764,17.9415,17.8764,17.9008,708600.0
2010-10-15 11:40:00,22.0,22.02,21.88,21.88,1195800.0,17.9008,17.9171,17.8032,17.8032,1195800.0
2010-10-15 11:50:00,21.87,21.89,21.82,21.84,627600.0,17.7951,17.8113,17.7544,17.7707,627600.0
2010-10-15 12:00:00,21.86,21.9,21.82,21.88,358000.0,17.7869,17.8195,17.7544,17.8032,358000.0
2010-10-15 12:10:00,21.87,21.97,21.86,21.96,995200.0,17.7951,17.8764,17.7869,17.8683,995200.0
2010-10-15 12:20:00,21.96,22.0,21.96,21.98,659400.0,17.8683,17.9008,17.8683,17.8846,659400.0
2010-10-15 12:30:00,21.99,22.01,21.98,22.0,302400.0,17.8927,17.909,17.8846,17.9008,302400.0
2010-10-15 12:40:00,22.0,22.01,21.97,21.98,416400.0,17.9008,17.909,17.8764,17.8846,416400.0
2010-10-15 12:50:00,21.98,22.0,21.94,21.96,332000.0,17.8846,17.9008,17.852,17.8683,332000.0
2010-10-15 13:00:00,21.96,21.98,21.94,21.97,242800.0,17.8683,17.8846,17.852,17.8764,242800.0
2010-10-15 13:10:00,21.97,21.97,21.94,21.95,174400.0,17.8764,17.8764,17.852,17.8602,174400.0
2010-10-15 13:20:00,21.95,21.98,21.93,21.98,321800.0,17.8602,17.8846,17.8439,17.8846,321800.0
2010-10-15 13:30:00,21.98,22.0,21.96,21.98,349200.0,17.8846,17.9008,17.8683,17.8846,349200.0
2010-10-15 13:40:00,21.98,21.98,21.93,21.95,370200.0,17.8846,17.8846,17.8439,17.8602,370200.0
2010-10-15 13:50:00,21.95,21.98,21.92,21.95,333400.0,17.8602,17.8846,17.8358,17.8602,333400.0
2010-10-15 14:00:00,21.95,21.95,21.9,21.94,480600.0,17.8602,17.8602,17.8195,17.852,480600.0
2010-10-15 14:10:00,21.94,21.98,21.93,21.96,338800.0,17.852,17.8846,17.8439,17.8683,338800.0
2010-10-15 14:20:00,21.96,21.99,21.93,21.99,498400.0,17.8683,17.8927,17.8439,17.8927,498400.0
2010-10-15 14:30:00,21.99,22.0,21.97,21.99,367400.0,17.8927,17.9008,17.8764,17.8927,367400.0
2010-10-15 14:40:00,21.99,22.0,21.96,21.97,364600.0,17.8927,17.9008,17.8683,17.8764,364600.0
2010-10-15 14:50:00,21.97,21.98,21.95,21.98,818800.0,17.8764,17.8846,17.8602,17.8846,818800.0
2010-10-15 15:00:00,21.98,21.98,21.91,21.92,763000.0,17.8846,17.8846,17.8276,17.8358,763000.0
2010-10-15 15:10:00,21.93,21.96,21.91,21.95,834600.0,17.8439,17.8683,17.8276,17.8602,834600.0
2010-10-15 15:20:00,21.95,21.97,21.93,21.94,716800.0,17.8602,17.8764,17.8439,17.852,716800.0
2010-10-15 15:30:00,21.94,21.97,21.92,21.97,761800.0,17.852,17.8764,17.8358,17.8764,761800.0
2010-10-15 15:40:00,21.97,22.0,21.95,21.99,692400.0,17.8764,17.9008,17.8602,17.8927,692400.0
2010-10-15 15:50:00,21.99,22.0,21.98,22.0,1546800.0,17.8927,17.9008,17.8846,17.9008,1546800.0
2010-10-18 09:30:00,21.99,22.09,21.96,21.97,379600.0,17.8927,17.9741,17.8683,17.8764,379600.0
2010-10-18 09:40:00,21.97,22.03,21.95,21.99,382600.0,17.8764,17.9253,17.8602,17.8927,382600.0
2010-10-18 09:50:00,21.99,22.02,21.95,21.98,325400.0,17.8927,17.9171,17.8602,17.8846,325400.0
2010-10-18 10:00:00,21.99,22.04,21.95,22.0,278400.0,17.8927,17.9334,17.8602,17.9008,278400.0
2010-10-18 10:10:00,22.0,22.06,21.98,21.98,175000.0,17.9008,17.9497,17.8846,17.8846,175000.0
2010-10-18 10:20:00,21.99,21.99,21.93,21.98,130000.0,17.8927,17.8927,17.8439,17.8846,130000.0
2010-10-18 10:30:00,21.97,22.0,21.96,22.0,302200.0,17.8764,17.9008,17.8683,17.9008,302200.0
2010-10-18 10:40:00,22.0,22.0,21.94,21.95,428200.0,17.9008,17.9008,17.852,17.8602,428200.0
2010-10-18 10:50:00,21.95,22.0,21.95,21.98,324000.0,17.8602,17.9008,17.8602,17.8846,324000.0
2010-10-18 11:00:00,21.98,21.98,21.86,21.87,342800.0,17.8846,17.8846,17.7869,17.7951,342800.0
2010-10-18 11:10:00,21.87,21.87,21.8,21.85,887400.0,17.7951,17.7951,17.7381,17.7788,887400.0
2010-10-18 11:20:00,21.85,21.9,21.85,21.9,441200.0,17.7788,17.8195,17.7788,17.8195,441200.0
2010-10-18 11:30:00,21.9,21.95,21.89,21.91,487600.0,17.8195,17.8602,17.8113,17.8276,487600.0
2010-10-18 11:40:00,21.91,21.92,21.88,21.92,198200.0,17.8276,17.8358,17.8032,17.8358,198200.0
2010-10-18 11:50:00,21.92,21.94,21.9,21.93,124200.0,17.8358,17.852,17.8195,17.8439,124200.0
2010-10-18 12:00:00,21.93,21.95,21.92,21.94,128000.0,17.8439,17.8602,17.8358,17.852,128000.0
2010-10-18 12:10:00,21.93,21.96,21.93,21.95,186600.0,17.8439,17.8683,17.8439,17.8602,186600.0
2010-10-18 12:20:00,21.95,21.95,21.91,21.91,90800.0,17.8602,17.8602,17.8276,17.8276,90800.0
2010-10-18 12:30:00,21.91,21.93,21.89,21.93,112600.0,17.8276,17.8439,17.8113,17.8439,112600.0
2010-10-18 12:40:00,21.93,21.95,21.92,21.93,67400.0,17.8439,17.8602,17.8358,17.8439,67400.0
2010-10-18 12:50:00,21.93,21.93,21.89,21.91,186800.0,17.8439,17.8439,17.8113,17.8276,186800.0
2010-10-18 13:00:00,21.91,21.93,21.9,21.93,123200.0,17.8276,17.8439,17.8195,17.8439,123200.0
2010-10-18 13:10:00,21.92,21.95,21.92,21.93,73200.0,17.8358,17.8602,17.8358,17.8439,73200.0
2010-10-18 13:20:00,21.93,21.93,21.93,21.93,35800.0,17.8439,17.8439,17.8439,17.8439,35800.0
2010-10-18 13:30:00,21.93,21.95,21.92,21.94,144200.0,17.8439,17.8602,17.8358,17.852,144200.0
2010-10-18 13:40:00,21.93,21.97,21.93,21.96,94200.0,17.8439,17.8764,17.8439,17.8683,94200.0
2010-10-18 13:50:00,21.96,21.96,21.93,21.95,142400.0,17.8683,17.8683,17.8439,17.8602,142400.0
2010-10-18 14:00:00,21.95,21.98,21.92,21.95,138200.0,17.8602,17.8846,17.8358,17.8602,138200.0
2010-10-18 14:10:00,21.95,21.97,21.94,21.96,94800.0,17.8602,17.8764,17.852,17.8683,94800.0
2010-10-18 14:20:00,21.96,21.99,21.96,21.98,95400.0,17.8683,17.8927,17.8683,17.8846,95400.0
2010-10-18 14:30:00,21.98,22.0,21.97,21.98,186400.0,17.8846,17.9008,17.8764,17.8846,186400.0
2010-10-18 14:40:00,21.98,22.0,21.98,22.0,124600.0,17.8846,17.9008,17.8846,17.9008,124600.0
2010-10-18 14:50:00,22.0,22.0,21.99,22.0,262000.0,17.9008,17.9008,17.8927,17.9008,262000.0
2010-10-18 15:00:00,22.0,22.04,22.0,22.04,258600.0,17.9008,17.9334,17.9008,17.9334,258600.0
2010-10-18 15:10:00,22.04,22.05,22.0,22.0,353200.0,17.9334,17.9415,17.9008,17.9008,353200.0
2010-10-18 15:20:00,21.99,22.01,21.99,22.0,181600.0,17.8927,17.909,17.8927,17.9008,181600.0
2010-10-18 15:30:00,22.0,22.03,22.0,22.01,254200.0,17.9008,17.9253,17.9008,17.909,254200.0
2010-10-18 15:40:00,22.0,22.02,22.0,22.01,311800.0,17.9008,17.9171,17.9008,17.909,311800.0
2010-10-18 15:50:00,22.01,22.01,21.99,22.0,437200.0,17.909,17.909,17.8927,17.9008,437200.0
2010-10-19 09:30:00,21.75,21.75,21.61,21.74,695800.0,17.6974,17.6974,17.5835,17.6893,695800.0
2010-10-19 09:40:00,21.74,21.75,21.66,21.68,326000.0,17.6893,17.6974,17.6242,17.6405,326000.0
2010-10-19 09:50:00,21.67,21.68,21.58,21.63,669200.0,17.6323,17.6405,17.5591,17.5998,669200.0
2010-10-19 10:00:00,21.63,21.74,21.6,21.74,1097000.0,17.5998,17.6893,17.5754,17.6893,1097000.0
2010-10-19 10:10:00,21.74,21.85,21.74,21.81,881600.0,17.6893,17.7788,17.6893,17.7462,881600.0
2010-10-19 10:20:00,21.81,21.82,21.74,21.78,382600.0,17.7462,17.7544,17.6893,17.7218,382600.0
2010-10-19 10:30:00,21.78,21.8,21.74,21.75,395400.0,17.7218,17.7381,17.6893,17.6974,395400.0
2010-10-19 10:40:00,21.75,21.75,21.68,21.71,611400.0,17.6974,17.6974,17.6405,17.6649,611400.0
2010-10-19 10:50:00,21.71,21.75,21.7,21.71,417200.0,17.6649,17.6974,17.6567,17.6649,417200.0
2010-10-19 11:00:00,21.71,21.72,21.63,21.64,1288000.0,17.6649,17.673,17.5998,17.6079,1288000.0
2010-10-19 11:10:00,21.64,21.65,21.6,21.62,926000.0,17.6079,17.6161,17.5754,17.5917,926000.0
2010-10-19 11:20:00,21.62,21.63,21.57,21.6,331800.0,17.5917,17.5998,17.551,17.5754,331800.0
2010-10-19 11:30:00,21.6,21.66,21.6,21.63,539600.0,17.5754,17.6242,17.5754,17.5998,539600.0
2010-10-19 11:40:00,21.63,21.75,21.63,21.74,603600.0,17.5998,17.6974,17.5998,17.6893,603600.0
2010-10-19 11:50:00,21.73,21.75,21.71,21.73,164000.0,17.6812,17.6974,17.6649,17.6812,164000.0
2010-10-19 12:00:00,21.73,21.76,21.73,21.75,402800.0,17.6812,17.7056,17.6812,17.6974,402800.0
2010-10-19 12:10:00,21.75,21.75,21.72,21.72,328400.0,17.6974,17.6974,17.673,17.673,328400.0
2010-10-19 12:20:00,21.73,21.73,21.69,21.69,99600.0,17.6812,17.6812,17.6486,17.6486,99600.0
2010-10-19 12:30:00,21.7,21.7,21.64,21.64,395400.0,17.6567,17.6567,17.6079,17.6079,395400.0
2010-10-19 12:40:00,21.64,21.64,21.6,21.61,1002000.0,17.6079,17.6079,17.5754,17.5835,1002000.0
2010-10-19 12:50:00,21.61,21.66,21.6,21.65,265800.0,17.5835,17.6242,17.5754,17.6161,265800.0
2010-10-19 13:00:00,21.65,21.66,21.63,21.65,204800.0,17.6161,17.6242,17.5998,17.6161,204800.0
2010-10-19 13:10:00,21.66,21.67,21.61,21.63,540600.0,17.6242,17.6323,17.5835,17.5998,540600.0
2010-10-19 13:20:00,21.64,21.64,21.56,21.56,698600.0,17.6079,17.6079,17.5428,17.5428,698600.0
2010-10-19 13:30:00,21.56,21.57,21.53,21.57,662000.0,17.5428,17.551,17.5184,17.551,662000.0
2010-10-19 13:40:00,21.57,21.57,21.54,21.55,268000.0,17.551,17.551,17.5266,17.5347,268000.0
2010-10-19 13:50:00,21.55,21.55,21.46,21.48,933800.0,17.5347,17.5347,17.4615,17.4777,933800.0
2010-10-19 14:00:00,21.47,21.48,21.34,21.41,2219000.0,17.4696,17.4777,17.3638,17.4208,2219000.0
2010-10-19 14:10:00,21.41,21.5,21.38,21.47,1143400.0,17.4208,17.494,17.3964,17.4696,1143400.0
2010-10-19 14:20:00,21.48,21.5,21.37,21.4,1217800.0,17.4777,17.494,17.3882,17.4126,1217800.0
2010-10-19 14:30:00,21.4,21.47,21.39,21.43,775800.0,17.4126,17.4696,17.4045,17.4371,775800.0
2010-10-19 14:40:00,21.43,21.5,21.4,21.48,989800.0,17.4371,17.494,17.4126,17.4777,989800.0
2010-10-19 14:50:00,21.48,21.5,21.44,21.45,682200.0,17.4777,17.494,17.4452,17.4533,682200.0
2010-10-19 15:00:00,21.45,21.47,21.38,21.38,845400.0,17.4533,17.4696,17.3964,17.3964,845400.0
2010-10-19 15:10:00,21.38,21.41,21.35,21.38,696400.0,17.3964,17.4208,17.372,17.3964,696400.0
2010-10-19 15:20:00,21.38,21.39,21.32,21.33,618000.0,17.3964,17.4045,17.3475,17.3557,618000.0
2010-10-19 15:30:00,21.33,21.36,21.31,21.36,569200.0,17.3557,17.3801,17.3394,17.3801,569200.0
2010-10-19 15:40:00,21.36,21.4,21.35,21.39,870600.0,17.3801,17.4126,17.372,17.4045,870600.0
2010-10-19 15:50:00,21.39,21.45,21.38,21.42,1894400.0,17.4045,17.4533,17.3964,17.4289,1894400.0
2010-10-20 09:30:00,21.47,21.6,21.47,21.54,226800.0,17.4696,17.5754,17.4696,17.5266,226800.0
2010-10-20 09:40:00,21.54,21.65,21.54,21.63,874800.0,17.5266,17.6161,17.5266,17.5998,874800.0
2010-10-20 09:50:00,21.63,21.65,21.57,21.58,491800.0,17.5998,17.6161,17.551,17.5591,491800.0
2010-10-20 10:00:00,21.58,21.64,21.55,21.63,1147800.0,17.5591,17.6079,17.5347,17.5998,1147800.0
2010-10-20 10:10:00,21.62,21.63,21.5,21.52,899000.0,17.5917,17.5998,17.494,17.5103,899000.0
2010-10-20 10:20:00,21.52,21.56,21.5,21.54,593800.0,17.5103,17.5428,17.494,17.5266,593800.0
2010-10-20 10:30:00,21.54,21.64,21.54,21.56,490000.0,17.5266,17.6079,17.5266,17.5428,490000.0
2010-10-20 10:40:00,21.56,21.7,21.56,21.68,836200.0,17.5428,17.6567,17.5428,17.6405,836200.0
2010-10-20 10:50:00,21.69,21.73,21.66,21.68,676800.0,17.6486,17.6812,17.6242,17.6405,676800.0
2010-10-20 11:00:00,21.68,21.69,21.62,21.67,560400.0,17.6405,17.6486,17.5917,17.6323,560400.0
2010-10-20 11:10:00,21.67,21.7,21.63,21.66,224800.0,17.6323,17.6567,17.5998,17.6242,224800.0
2010-10-20 11:20:00,21.66,21.7,21.66,21.69,325400.0,17.6242,17.6567,17.6242,17.6486,325400.0
2010-10-20 11:30:00,21.7,21.72,21.68,21.7,249400.0,17.6567,17.673,17.6405,17.6567,249400.0
2010-10-20 11:40:00,21.7,21.71,21.68,21.7,266000.0,17.6567,17.6649,17.6405,17.6567,266000.0
2010-10-20 11:50:00,21.69,21.7,21.65,21.65,145200.0,17.6486,17.6567,17.6161,17.6161,145200.0
2010-10-20 12:00:00,21.65,21.72,21.64,21.72,265800.0,17.6161,17.673,17.6079,17.673,265800.0
2010-10-20 12:10:00,21.71,21.75,21.7,21.74,393000.0,17.6649,17.6974,17.6567,17.6893,393000.0
2010-10-20 12:20:00,21.73,21.75,21.72,21.73,94600.0,17.6812,17.6974,17.673,17.6812,94600.0
2010-10-20 12:30:00,21.73,21.73,21.68,21.68,200200.0,17.6812,17.6812,17.6405,17.6405,200200.0
2010-10-20 12:40:00,21.68,21.69,21.67,21.68,145800.0,17.6405,17.6486,17.6323,17.6405,145800.0
2010-10-20 12:50:00,21.68,21.72,21.68,21.68,280000.0,17.6405,17.673,17.6405,17.6405,280000.0
2010-10-20 13:00:00,21.68,21.73,21.68,21.71,135400.0,17.6405,17.6812,17.6405,17.6649,135400.0
2010-10-20 13:10:00,21.71,21.72,21.67,21.68,816400.0,17.6649,17.673,17.6323,17.6405,816400.0
2010-10-20 13:20:00,21.68,21.71,21.68,21.68,118200.0,17.6405,17.6649,17.6405,17.6405,118200.0
2010-10-20 13:30:00,21.68,21.7,21.67,21.68,182000.0,17.6405,17.6567,17.6323,17.6405,182000.0
2010-10-20 13:40:00,21.68,21.68,21.61,21.62,478400.0,17.6405,17.6405,17.5835,17.5917,478400.0
2010-10-20 13:50:00,21.62,21.67,21.62,21.65,315600.0,17.5917,17.6323,17.5917,17.6161,315600.0
2010-10-20 14:00:00,21.65,21.69,21.6,21.61,601800.0,17.6161,17.6486,17.5754,17.5835,601800.0
2010-10-20 14:10:00,21.61,21.69,21.61,21.69,549000.0,17.5835,17.6486,17.5835,17.6486,549000.0
2010-10-20 14:20:00,21.69,21.7,21.66,21.69,478200.0,17.6486,17.6567,17.6242,17.6486,478200.0
2010-10-20 14:30:00,21.69,21.72,21.69,21.7,269400.0,17.6486,17.673,17.6486,17.6567,269400.0
2010-10-20 14:40:00,21.7,21.7,21.64,21.65,164600.0,17.6567,17.6567,17.6079,17.6161,164600.0
2010-10-20 14:50:00,21.65,21.68,21.64,21.68,196000.0,17.6161,17.6405,17.6079,17.6405,196000.0
2010-10-20 15:00:00,21.68,21.68,21.63,21.64,428400.0,17.6405,17.6405,17.5998,17.6079,428400.0
2010-10-20 15:10:00,21.64,21.68,21.63,21.66,171200.0,17.6079,17.6405,17.5998,17.6242,171200.0
2010-10-20 15:20:00,21.67,21.7,21.66,21.7,156600.0,17.6323,17.6567,17.6242,17.6567,156600.0
2010-10-20 15:30:00,21.7,21.7,21.59,21.63,571600.0,17.6567,17.6567,17.5672,17.5998,571600.0
2010-10-20 15:40:00,21.63,21.66,21.6,21.64,705400.0,17.5998,17.6242,17.5754,17.6079,705400.0
2010-10-20 15:50:00,21.64,21.66,21.57,21.61,1316200.0,17.6079,17.6242,17.551,17.5835,1316200.0
2010-10-21 09:30:00,21.67,21.74,21.6,21.73,657000.0,17.6323,17.6893,17.5754,17.6812,657000.0
2010-10-21 09:40:00,21.73,21.77,21.67,21.71,459000.0,17.6812,17.7137,17.6323,17.6649,459000.0
2010-10-21 09:50:00,21.71,21.72,21.67,21.71,249600.0,17.6649,17.673,17.6323,17.6649,249600.0
2010-10-21 10:00:00,21.71,21.81,21.64,21.8,954400.0,17.6649,17.7462,17.6079,17.7381,954400.0
2010-10-21 10:10:00,21.8,21.86,21.79,21.82,1456600.0,17.7381,17.7869,17.73,17.7544,1456600.0
2010-10-21 10:20:00,21.82,21.85,21.79,21.79,351000.0,17.7544,17.7788,17.73,17.73,351000.0
2010-10-21 10:30:00,21.79,21.83,21.79,21.82,295000.0,17.73,17.7625,17.73,17.7544,295000.0
2010-10-21 10:40:00,21.82,21.84,21.8,21.81,519600.0,17.7544,17.7707,17.7381,17.7462,519600.0
2010-10-21 10:50:00,21.82,21.84,21.81,21.83,304600.0,17.7544,17.7707,17.7462,17.7625,304600.0
2010-10-21 11:00:00,21.83,21.85,21.81,21.83,151200.0,17.7625,17.7788,17.7462,17.7625,151200.0
2010-10-21 11:10:00,21.83,21.83,21.71,21.73,962400.0,17.7625,17.7625,17.6649,17.6812,962400.0
2010-10-21 11:20:00,21.72,21.75,21.63,21.68,733600.0,17.673,17.6974,17.5998,17.6405,733600.0
2010-10-21 11:30:00,21.67,21.7,21.58,21.59,327800.0,17.6323,17.6567,17.5591,17.5672,327800.0
2010-10-21 11:40:00,21.59,21.63,21.56,21.63,1730000.0,17.5672,17.5998,17.5428,17.5998,1730000.0
2010-10-21 11:50:00,21.63,21.7,21.59,21.68,589200.0,17.5998,17.6567,17.5672,17.6405,589200.0
2010-10-21 12:00:00,21.68,21.68,21.6,21.62,213200.0,17.6405,17.6405,17.5754,17.5917,213200.0
2010-10-21 12:10:00,21.62,21.65,21.61,21.65,221800.0,17.5917,17.6161,17.5835,17.6161,221800.0
2010-10-21 12:20:00,21.64,21.67,21.64,21.67,743800.0,17.6079,17.6323,17.6079,17.6323,743800.0
2010-10-21 12:30:00,21.67,21.67,21.54,21.55,529400.0,17.6323,17.6323,17.5266,17.5347,529400.0
2010-10-21 12:40:00,21.55,21.55,21.49,21.54,508800.0,17.5347,17.5347,17.4859,17.5266,508800.0
2010-10-21 12:50:00,21.53,21.55,21.52,21.55,300800.0,17.5184,17.5347,17.5103,17.5347,300800.0
2010-10-21 13:00:00,21.55,21.59,21.54,21.55,337000.0,17.5347,17.5672,17.5266,17.5347,337000.0
2010-10-21 13:10:00,21.55,21.57,21.53,21.55,197000.0,17.5347,17.551,17.5184,17.5347,197000.0
2010-10-21 13:20:00,21.55,21.56,21.53,21.53,203800.0,17.5347,17.5428,17.5184,17.5184,203800.0
2010-10-21 13:30:00,21.54,21.54,21.49,21.51,494600.0,17.5266,17.5266,17.4859,17.5021,494600.0
2010-10-21 13:40:00,21.51,21.53,21.41,21.42,693200.0,17.5021,17.5184,17.4208,17.4289,693200.0
2010-10-21 13:50:00,21.42,21.43,21.32,21.33,930600.0,17.4289,17.4371,17.3475,17.3557,930600.0
2010-10-21 14:00:00,21.33,21.38,21.3,21.38,1607200.0,17.3557,17.3964,17.3313,17.3964,1607200.0
2010-10-21 14:10:00,21.38,21.4,21.36,21.4,732400.0,17.3964,17.4126,17.3801,17.4126,732400.0
2010-10-21 14:20:00,21.4,21.41,21.36,21.4,259000.0,17.4126,17.4208,17.3801,17.4126,259000.0
2010-10-21 14:30:00,21.4,21.41,21.39,21.4,383200.0,17.4126,17.4208,17.4045,17.4126,383200.0
2010-10-21 14:40:00,21.4,21.42,21.39,21.41,355200.0,17.4126,17.4289,17.4045,17.4208,355200.0
2010-10-21 14:50:00,21.41,21.45,21.4,21.43,714200.0,17.4208,17.4533,17.4126,17.4371,714200.0
2010-10-21 15:00:00,21.43,21.45,21.42,21.43,878000.0,17.4371,17.4533,17.4289,17.4371,878000.0
2010-10-21 15:10:00,21.43,21.52,21.42,21.5,1522000.0,17.4371,17.5103,17.4289,17.494,1522000.0
2010-10-21 15:20:00,21.5,21.55,21.49,21.52,939800.0,17.494,17.5347,17.4859,17.5103,939800.0
2010-10-21 15:30:00,21.52,21.54,21.48,21.5,610200.0,17.5103,17.5266,17.4777,17.494,610200.0
2010-10-21 15:40:00,21.5,21.5,21.45,21.49,939400.0,17.494,17.494,17.4533,17.4859,939400.0
2010-10-21 15:50:00,21.49,21.5,21.46,21.5,1025400.0,17.4859,17.494,17.4615,17.494,1025400.0
2010-10-22 09:30:00,21.53,21.59,21.46,21.59,778000.0,17.5184,17.5672,17.4615,17.5672,778000.0
2010-10-22 09:40:00,21.58,21.66,21.57,21.6,680400.0,17.5591,17.6242,17.551,17.5754,680400.0
2010-10-22 09:50:00,21.6,21.61,21.49,21.5,747000.0,17.5754,17.5835,17.4859,17.494,747000.0
2010-10-22 10:00:00,21.51,21.52,21.49,21.51,448000.0,17.5021,17.5103,17.4859,17.5021,448000.0
2010-10-22 10:10:00,21.52,21.57,21.48,21.56,682000.0,17.5103,17.551,17.4777,17.5428,682000.0
2010-10-22 10:20:00,21.56,21.59,21.52,21.59,184600.0,17.5428,17.5672,17.5103,17.5672,184600.0
2010-10-22 10:30:00,21.59,21.61,21.59,21.6,224200.0,17.5672,17.5835,17.5672,17.5754,224200.0
2010-10-22 10:40:00,21.6,21.64,21.57,21.63,366600.0,17.5754,17.6079,17.551,17.5998,366600.0
2010-10-22 10:50:00,21.63,21.68,21.63,21.66,879600.0,17.5998,17.6405,17.5998,17.6242,879600.0
2010-10-22 11:00:00,21.66,21.66,21.6,21.61,619200.0,17.6242,17.6242,17.5754,17.5835,619200.0
2010-10-22 11:10:00,21.61,21.62,21.58,21.6,211800.0,17.5835,17.5917,17.5591,17.5754,211800.0
2010-10-22 11:20:00,21.6,21.61,21.58,21.59,181800.0,17.5754,17.5835,17.5591,17.5672,181800.0
2010-10-22 11:30:00,21.59,21.68,21.59,21.68,438600.0,17.5672,17.6405,17.5672,17.6405,438600.0
2010-10-22 11:40:00,21.68,21.68,21.61,21.61,709200.0,17.6405,17.6405,17.5835,17.5835,709200.0
2010-10-22 11:50:00,21.61,21.64,21.6,21.62,145000.0,17.5835,17.6079,17.5754,17.5917,145000.0
2010-10-22 12:00:00,21.62,21.66,21.61,21.65,155000.0,17.5917,17.6242,17.5835,17.6161,155000.0
2010-10-22 12:10:00,21.65,21.66,21.63,21.64,175400.0,17.6161,17.6242,17.5998,17.6079,175400.0
2010-10-22 12:20:00,21.64,21.68,21.64,21.68,132200.0,17.6079,17.6405,17.6079,17.6405,132200.0
2010-10-22 12:30:00,21.68,21.7,21.65,21.65,114000.0,17.6405,17.6567,17.6161,17.6161,114000.0
2010-10-22 12:40:00,21.65,21.69,21.65,21.68,177200.0,17.6161,17.6486,17.6161,17.6405,177200.0
2010-10-22 12:50:00,21.68,21.68,21.65,21.66,307200.0,17.6405,17.6405,17.6161,17.6242,307200.0
2010-10-22 13:00:00,21.67,21.67,21.64,21.67,185200.0,17.6323,17.6323,17.6079,17.6323,185200.0
2010-10-22 13:10:00,21.67,21.69,21.66,21.68,91800.0,17.6323,17.6486,17.6242,17.6405,91800.0
2010-10-22 13:20:00,21.68,21.69,21.64,21.64,783400.0,17.6405,17.6486,17.6079,17.6079,783400.0
2010-10-22 13:30:00,21.64,21.64,21.61,21.62,1033800.0,17.6079,17.6079,17.5835,17.5917,1033800.0
2010-10-22 13:40:00,21.62,21.64,21.61,21.63,143800.0,17.5917,17.6079,17.5835,17.5998,143800.0
2010-10-22 13:50:00,21.63,21.63,21.61,21.62,113800.0,17.5998,17.5998,17.5835,17.5917,113800.0
2010-10-22 14:00:00,21.62,21.64,21.61,21.64,100400.0,17.5917,17.6079,17.5835,17.6079,100400.0
2010-10-22 14:10:00,21.64,21.68,21.64,21.67,346200.0,17.6079,17.6405,17.6079,17.6323,346200.0
2010-10-22 14:20:00,21.67,21.69,21.66,21.68,114600.0,17.6323,17.6486,17.6242,17.6405,114600.0
2010-10-22 14:30:00,21.68,21.68,21.63,21.63,344000.0,17.6405,17.6405,17.5998,17.5998,344000.0
2010-10-22 14:40:00,21.64,21.66,21.63,21.65,248200.0,17.6079,17.6242,17.5998,17.6161,248200.0
2010-10-22 14:50:00,21.65,21.66,21.64,21.64,227200.0,17.6161,17.6242,17.6079,17.6079,227200.0
2010-10-22 15:00:00,21.64,21.68,21.64,21.65,645000.0,17.6079,17.6405,17.6079,17.6161,645000.0
2010-10-22 15:10:00,21.65,21.66,21.64,21.65,166600.0,17.6161,17.6242,17.6079,17.6161,166600.0
2010-10-22 15:20:00,21.66,21.67,21.65,21.65,331400.0,17.6242,17.6323,17.6161,17.6161,331400.0
2010-10-22 15:30:00,21.65,21.67,21.64,21.65,447400.0,17.6161,17.6323,17.6079,17.6161,447400.0
2010-10-22 15:40:00,21.65,21.67,21.63,21.65,643800.0,17.6161,17.6323,17.5998,17.6161,643800.0
2010-10-22 15:50:00,21.65,21.67,21.63,21.66,1139200.0,17.6161,17.6323,17.5998,17.6242,1139200.0
2010-10-25 09:30:00,21.8,21.91,21.8,21.89,406400.0,17.7381,17.8276,17.7381,17.8113,406400.0
2010-10-25 09:40:00,21.89,21.98,21.89,21.92,678800.0,17.8113,17.8846,17.8113,17.8358,678800.0
2010-10-25 09:50:00,21.93,22.04,21.92,22.02,642400.0,17.8439,17.9334,17.8358,17.9171,642400.0
2010-10-25 10:00:00,22.02,22.08,21.98,21.99,1299600.0,17.9171,17.9659,17.8846,17.8927,1299600.0
2010-10-25 10:10:00,21.98,22.02,21.98,21.98,349200.0,17.8846,17.9171,17.8846,17.8846,349200.0
2010-10-25 10:20:00,21.98,22.0,21.97,21.97,83000.0,17.8846,17.9008,17.8764,17.8764,83000.0
2010-10-25 10:30:00,21.97,21.99,21.83,21.86,1143800.0,17.8764,17.8927,17.7625,17.7869,1143800.0
2010-10-25 10:40:00,21.87,21.91,21.79,21.91,660800.0,17.7951,17.8276,17.73,17.8276,660800.0
2010-10-25 10:50:00,21.9,21.91,21.85,21.88,577600.0,17.8195,17.8276,17.7788,17.8032,577600.0
2010-10-25 11:00:00,21.88,21.89,21.83,21.88,231000.0,17.8032,17.8113,17.7625,17.8032,231000.0
2010-10-25 11:10:00,21.87,21.9,21.83,21.89,273000.0,17.7951,17.8195,17.7625,17.8113,273000.0
2010-10-25 11:20:00,21.89,21.9,21.86,21.9,159200.0,17.8113,17.8195,17.7869,17.8195,159200.0
2010-10-25 11:30:00,21.9,21.93,21.89,21.9,280400.0,17.8195,17.8439,17.8113,17.8195,280400.0
2010-10-25 11:40:00,21.89,21.92,21.88,21.92,60800.0,17.8113,17.8358,17.8032,17.8358,60800.0
2010-10-25 11:50:00,21.92,21.92,21.89,21.91,107200.0,17.8358,17.8358,17.8113,17.8276,107200.0
2010-10-25 12:00:00,21.91,21.92,21.88,21.89,71600.0,17.8276,17.8358,17.8032,17.8113,71600.0
2010-10-25 12:10:00,21.89,21.9,21.86,21.86,72800.0,17.8113,17.8195,17.7869,17.7869,72800.0
2010-10-25 12:20:00,21.86,21.88,21.8,21.83,595600.0,17.7869,17.8032,17.7381,17.7625,595600.0
2010-10-25 12:30:00,21.83,21.85,21.81,21.84,109400.0,17.7625,17.7788,17.7462,17.7707,109400.0
2010-10-25 12:40:00,21.84,21.88,21.84,21.86,408200.0,17.7707,17.8032,17.7707,17.7869,408200.0
2010-10-25 12:50:00,21.86,21.88,21.85,21.86,225800.0,17.7869,17.8032,17.7788,17.7869,225800.0
2010-10-25 13:00:00,21.86,21.9,21.85,21.89,505000.0,17.7869,17.8195,17.7788,17.8113,505000.0
2010-10-25 13:10:00,21.89,21.9,21.87,21.89,133800.0,17.8113,17.8195,17.7951,17.8113,133800.0
2010-10-25 13:20:00,21.89,21.91,21.88,21.91,139200.0,17.8113,17.8276,17.8032,17.8276,139200.0
2010-10-25 13:30:00,21.91,21.92,21.89,21.9,50800.0,17.8276,17.8358,17.8113,17.8195,50800.0
2010-10-25 13:40:00,21.91,21.91,21.9,21.9,93400.0,17.8276,17.8276,17.8195,17.8195,93400.0
2010-10-25 13:50:00,21.9,21.9,21.88,21.89,129800.0,17.8195,17.8195,17.8032,17.8113,129800.0
2010-10-25 14:00:00,21.89,21.9,21.88,21.9,98200.0,17.8113,17.8195,17.8032,17.8195,98200.0
2010-10-25 14:10:00,21.9,21.91,21.88,21.89,98600.0,17.8195,17.8276,17.8032,17.8113,98600.0
2010-10-25 14:20:00,21.88,21.9,21.88,21.89,59000.0,17.8032,17.8195,17.8032,17.8113,59000.0
2010-10-25 14:30:00,21.89,21.91,21.83,21.86,225800.0,17.8113,17.8276,17.7625,17.7869,225800.0
2010-10-25 14:40:00,21.86,21.86,21.83,21.85,409000.0,17.7869,17.7869,17.7625,17.7788,409000.0
2010-10-25 14:50:00,21.85,21.87,21.85,21.86,167800.0,17.7788,17.7951,17.7788,17.7869,167800.0
2010-10-25 15:00:00,21.86,21.88,21.86,21.87,213800.0,17.7869,17.8032,17.7869,17.7951,213800.0
2010-10-25 15:10:00,21.87,21.88,21.86,21.87,94200.0,17.7951,17.8032,17.7869,17.7951,94200.0
2010-10-25 15:20:00,21.86,21.92,21.86,21.92,223400.0,17.7869,17.8358,17.7869,17.8358,223400.0
2010-10-25 15:30:00,21.91,21.92,21.86,21.86,226400.0,17.8276,17.8358,17.7869,17.7869,226400.0
2010-10-25 15:40:00,21.86,21.89,21.79,21.81,902400.0,17.7869,17.8113,17.73,17.7462,902400.0
2010-10-25 15:50:00,21.81,21.83,21.79,21.8,1726800.0,17.7462,17.7625,17.73,17.7381,1726800.0
2010-10-26 09:30:00,21.7,21.75,21.57,21.67,1590400.0,17.6567,17.6974,17.551,17.6323,1590400.0
2010-10-26 09:40:00,21.67,21.79,21.64,21.79,670200.0,17.6323,17.73,17.6079,17.73,670200.0
2010-10-26 09:50:00,21.78,21.79,21.75,21.78,199200.0,17.7218,17.73,17.6974,17.7218,199200.0
2010-10-26 10:00:00,21.78,21.95,21.78,21.91,1793400.0,17.7218,17.8602,17.7218,17.8276,1793400.0
2010-10-26 10:10:00,21.91,22.04,21.89,22.02,1294600.0,17.8276,17.9334,17.8113,17.9171,1294600.0
2010-10-26 10:20:00,22.01,22.06,22.01,22.03,842800.0,17.909,17.9497,17.909,17.9253,842800.0
2010-10-26 10:30:00,22.03,22.05,21.94,21.95,487400.0,17.9253,17.9415,17.852,17.8602,487400.0
2010-10-26 10:40:00,21.95,21.97,21.9,21.93,952200.0,17.8602,17.8764,17.8195,17.8439,952200.0
2010-10-26 10:50:00,21.93,22.01,21.93,22.01,673000.0,17.8439,17.909,17.8439,17.909,673000.0
2010-10-26 11:00:00,22.0,22.04,21.91,21.91,602800.0,17.9008,17.9334,17.8276,17.8276,602800.0
2010-10-26 11:10:00,21.91,21.97,21.88,21.95,577400.0,17.8276,17.8764,17.8032,17.8602,577400.0
2010-10-26 11:20:00,21.96,22.02,21.95,21.99,203200.0,17.8683,17.9171,17.8602,17.8927,203200.0
2010-10-26 11:30:00,21.99,22.0,21.97,22.0,88000.0,17.8927,17.9008,17.8764,17.9008,88000.0
2010-10-26 11:40:00,22.0,22.02,21.98,22.0,86400.0,17.9008,17.9171,17.8846,17.9008,86400.0
2010-10-26 11:50:00,22.0,22.04,22.0,22.04,167000.0,17.9008,17.9334,17.9008,17.9334,167000.0
2010-10-26 12:00:00,22.05,22.07,22.03,22.05,236000.0,17.9415,17.9578,17.9253,17.9415,236000.0
2010-10-26 12:10:00,22.05,22.09,22.04,22.08,145800.0,17.9415,17.9741,17.9334,17.9659,145800.0
2010-10-26 12:20:00,22.08,22.08,22.07,22.07,157000.0,17.9659,17.9659,17.9578,17.9578,157000.0
2010-10-26 12:30:00,22.07,22.07,22.05,22.07,105200.0,17.9578,17.9578,17.9415,17.9578,105200.0
2010-10-26 12:40:00,22.07,22.08,22.04,22.06,90800.0,17.9578,17.9659,17.9334,17.9497,90800.0
2010-10-26 12:50:00,22.05,22.08,22.05,22.08,219600.0,17.9415,17.9659,17.9415,17.9659,219600.0
2010-10-26 13:00:00,22.08,22.13,22.08,22.13,579800.0,17.9659,18.0066,17.9659,18.0066,579800.0
2010-10-26 13:10:00,22.13,22.16,22.12,22.13,249600.0,18.0066,18.031,17.9985,18.0066,249600.0
2010-10-26 13:20:00,22.13,22.15,22.11,22.11,806200.0,18.0066,18.0229,17.9904,17.9904,806200.0
2010-10-26 13:30:00,22.11,22.12,22.1,22.1,277600.0,17.9904,17.9985,17.9822,17.9822,277600.0
2010-10-26 13:40:00,22.11,22.11,22.07,22.08,332000.0,17.9904,17.9904,17.9578,17.9659,332000.0
2010-10-26 13:50:00,22.08,22.08,22.02,22.03,332400.0,17.9659,17.9659,17.9171,17.9253,332400.0
2010-10-26 14:00:00,22.03,22.06,21.98,21.99,561200.0,17.9253,17.9497,17.8846,17.8927,561200.0
2010-10-26 14:10:00,21.98,22.03,21.97,22.02,300000.0,17.8846,17.9253,17.8764,17.9171,300000.0
2010-10-26 14:20:00,22.03,22.04,21.99,22.02,280000.0,17.9253,17.9334,17.8927,17.9171,280000.0
2010-10-26 14:30:00,22.03,22.06,22.0,22.06,195600.0,17.9253,17.9497,17.9008,17.9497,195600.0
2010-10-26 14:40:00,22.06,22.06,22.01,22.02,250400.0,17.9497,17.9497,17.909,17.9171,250400.0
2010-10-26 14:50:00,22.02,22.05,22.02,22.02,201600.0,17.9171,17.9415,17.9171,17.9171,201600.0
2010-10-26 15:00:00,22.02,22.05,22.02,22.04,387400.0,17.9171,17.9415,17.9171,17.9334,387400.0
2010-10-26 15:10:00,22.04,22.07,22.03,22.06,341400.0,17.9334,17.9578,17.9253,17.9497,341400.0
2010-10-26 15:20:00,22.06,22.09,22.04,22.04,796000.0,17.9497,17.9741,17.9334,17.9334,796000.0
2010-10-26 15:30:00,22.04,22.05,22.03,22.04,356200.0,17.9334,17.9415,17.9253,17.9334,356200.0
2010-10-26 15:40:00,22.04,22.05,22.0,22.01,628400.0,17.9334,17.9415,17.9008,17.909,628400.0
2010-10-26 15:50:00,22.01,22.02,21.99,22.0,992800.0,17.909,17.9171,17.8927,17.9008,992800.0
2010-10-27 09:30:00,21.88,21.9,21.64,21.83,1367000.0,17.8032,17.8195,17.6079,17.7625,1367000.0
2010-10-27 09:40:00,21.83,21.88,21.75,21.77,1328200.0,17.7625,17.8032,17.6974,17.7137,1328200.0
2010-10-27 09:50:00,21.77,21.82,21.76,21.81,298400.0,17.7137,17.7544,17.7056,17.7462,298400.0
2010-10-27 10:00:00,21.82,21.86,21.75,21.76,565600.0,17.7544,17.7869,17.6974,17.7056,565600.0
2010-10-27 10:10:00,21.76,21.77,21.72,21.72,615000.0,17.7056,17.7137,17.673,17.673,615000.0
2010-10-27 10:20:00,21.72,21.73,21.62,21.64,2322400.0,17.673,17.6812,17.5917,17.6079,2322400.0
2010-10-27 10:30:00,21.64,21.7,21.63,21.66,402000.0,17.6079,17.6567,17.5998,17.6242,402000.0
2010-10-27 10:40:00,21.66,21.68,21.64,21.67,866800.0,17.6242,17.6405,17.6079,17.6323,866800.0
2010-10-27 10:50:00,21.67,21.7,21.63,21.64,779000.0,17.6323,17.6567,17.5998,17.6079,779000.0
2010-10-27 11:00:00,21.64,21.64,21.53,21.57,1173400.0,17.6079,17.6079,17.5184,17.551,1173400.0
2010-10-27 11:10:00,21.56,21.58,21.54,21.54,472400.0,17.5428,17.5591,17.5266,17.5266,472400.0
2010-10-27 11:20:00,21.54,21.58,21.53,21.55,350600.0,17.5266,17.5591,17.5184,17.5347,350600.0
2010-10-27 11:30:00,21.54,21.59,21.5,21.58,1796800.0,17.5266,17.5672,17.494,17.5591,1796800.0
2010-10-27 11:40:00,21.58,21.61,21.58,21.59,375000.0,17.5591,17.5835,17.5591,17.5672,375000.0
2010-10-27 11:50:00,21.6,21.63,21.59,21.59,424600.0,17.5754,17.5998,17.5672,17.5672,424600.0
2010-10-27 12:00:00,21.6,21.6,21.54,21.55,581800.0,17.5754,17.5754,17.5266,17.5347,581800.0
2010-10-27 12:10:00,21.56,21.59,21.56,21.57,113200.0,17.5428,17.5672,17.5428,17.551,113200.0
2010-10-27 12:20:00,21.57,21.58,21.55,21.56,104600.0,17.551,17.5591,17.5347,17.5428,104600.0
2010-10-27 12:30:00,21.56,21.58,21.52,21.53,844200.0,17.5428,17.5591,17.5103,17.5184,844200.0
2010-10-27 12:40:00,21.53,21.56,21.5,21.55,180400.0,17.5184,17.5428,17.494,17.5347,180400.0
2010-10-27 12:50:00,21.56,21.56,21.55,21.55,37400.0,17.5428,17.5428,17.5347,17.5347,37400.0
2010-10-27 13:00:00,21.56,21.59,21.56,21.57,78200.0,17.5428,17.5672,17.5428,17.551,78200.0
2010-10-27 13:10:00,21.57,21.57,21.5,21.53,288200.0,17.551,17.551,17.494,17.5184,288200.0
2010-10-27 13:20:00,21.54,21.6,21.52,21.59,327200.0,17.5266,17.5754,17.5103,17.5672,327200.0
2010-10-27 13:30:00,21.59,21.59,21.55,21.55,456400.0,17.5672,17.5672,17.5347,17.5347,456400.0
2010-10-27 13:40:00,21.55,21.6,21.55,21.59,113400.0,17.5347,17.5754,17.5347,17.5672,113400.0
2010-10-27 13:50:00,21.59,21.62,21.58,21.61,126400.0,17.5672,17.5917,17.5591,17.5835,126400.0
2010-10-27 14:00:00,21.62,21.65,21.61,21.65,382600.0,17.5917,17.6161,17.5835,17.6161,382600.0
2010-10-27 14:10:00,21.66,21.66,21.63,21.64,107800.0,17.6242,17.6242,17.5998,17.6079,107800.0
2010-10-27 14:20:00,21.64,21.64,21.61,21.62,537400.0,17.6079,17.6079,17.5835,17.5917,537400.0
2010-10-27 14:30:00,21.62,21.68,21.61,21.67,147600.0,17.5917,17.6405,17.5835,17.6323,147600.0
2010-10-27 14:40:00,21.67,21.72,21.67,21.7,587400.0,17.6323,17.673,17.6323,17.6567,587400.0
2010-10-27 14:50:00,21.71,21.73,21.69,21.69,190200.0,17.6649,17.6812,17.6486,17.6486,190200.0
2010-10-27 15:00:00,21.7,21.72,21.69,21.71,74600.0,17.6567,17.673,17.6486,17.6649,74600.0
2010-10-27 15:10:00,21.71,21.71,21.67,21.7,227200.0,17.6649,17.6649,17.6323,17.6567,227200.0
2010-10-27 15:20:00,21.69,21.73,21.67,21.7,818200.0,17.6486,17.6812,17.6323,17.6567,818200.0
2010-10-27 15:30:00,21.71,21.75,21.7,21.75,498200.0,17.6649,17.6974,17.6567,17.6974,498200.0
2010-10-27 15:40:00,21.75,21.77,21.73,21.75,662400.0,17.6974,17.7137,17.6812,17.6974,662400.0
2010-10-27 15:50:00,21.75,21.8,21.74,21.76,1278400.0,17.6974,17.7381,17.6893,17.7056,1278400.0
2010-10-28 09:30:00,21.94,22.0,21.89,21.93,926200.0,17.852,17.9008,17.8113,17.8439,926200.0
2010-10-28 09:40:00,21.93,21.93,21.79,21.82,1227200.0,17.8439,17.8439,17.73,17.7544,1227200.0
2010-10-28 09:50:00,21.82,21.82,21.75,21.78,1370200.0,17.7544,17.7544,17.6974,17.7218,1370200.0
2010-10-28 10:00:00,21.78,21.85,21.78,21.82,533200.0,17.7218,17.7788,17.7218,17.7544,533200.0
2010-10-28 10:10:00,21.82,21.82,21.71,21.73,668800.0,17.7544,17.7544,17.6649,17.6812,668800.0
2010-10-28 10:20:00,21.73,21.73,21.61,21.63,582200.0,17.6812,17.6812,17.5835,17.5998,582200.0
2010-10-28 10:30:00,21.63,21.67,21.58,21.61,1225800.0,17.5998,17.6323,17.5591,17.5835,1225800.0
2010-10-28 10:40:00,21.61,21.71,21.61,21.7,1230600.0,17.5835,17.6649,17.5835,17.6567,1230600.0
2010-10-28 10:50:00,21.7,21.74,21.7,21.73,643800.0,17.6567,17.6893,17.6567,17.6812,643800.0
2010-10-28 11:00:00,21.73,21.75,21.71,21.75,94600.0,17.6812,17.6974,17.6649,17.6974,94600.0
2010-10-28 11:10:00,21.75,21.77,21.73,21.74,516800.0,17.6974,17.7137,17.6812,17.6893,516800.0
2010-10-28 11:20:00,21.74,21.75,21.72,21.74,110800.0,17.6893,17.6974,17.673,17.6893,110800.0
2010-10-28 11:30:00,21.74,21.74,21.71,21.72,148600.0,17.6893,17.6893,17.6649,17.673,148600.0
2010-10-28 11:40:00,21.71,21.73,21.69,21.7,110200.0,17.6649,17.6812,17.6486,17.6567,110200.0
2010-10-28 11:50:00,21.7,21.71,21.65,21.65,205400.0,17.6567,17.6649,17.6161,17.6161,205400.0
2010-10-28 12:00:00,21.65,21.65,21.59,21.63,365400.0,17.6161,17.6161,17.5672,17.5998,365400.0
2010-10-28 12:10:00,21.63,21.66,21.62,21.66,201800.0,17.5998,17.6242,17.5917,17.6242,201800.0
2010-10-28 12:20:00,21.66,21.66,21.6,21.61,188600.0,17.6242,17.6242,17.5754,17.5835,188600.0
2010-10-28 12:30:00,21.61,21.61,21.57,21.61,341600.0,17.5835,17.5835,17.551,17.5835,341600.0
2010-10-28 12:40:00,21.61,21.63,21.6,21.61,100000.0,17.5835,17.5998,17.5754,17.5835,100000.0
2010-10-28 12:50:00,21.61,21.64,21.6,21.6,155200.0,17.5835,17.6079,17.5754,17.5754,155200.0
2010-10-28 13:00:00,21.61,21.66,21.58,21.65,679400.0,17.5835,17.6242,17.5591,17.6161,679400.0
2010-10-28 13:10:00,21.66,21.73,21.66,21.69,548200.0,17.6242,17.6812,17.6242,17.6486,548200.0
2010-10-28 13:20:00,21.7,21.72,21.68,21.69,103600.0,17.6567,17.673,17.6405,17.6486,103600.0
2010-10-28 13:30:00,21.68,21.71,21.67,21.68,600000.0,17.6405,17.6649,17.6323,17.6405,600000.0
2010-10-28 13:40:00,21.68,21.69,21.64,21.67,238200.0,17.6405,17.6486,17.6079,17.6323,238200.0
2010-10-28 13:50:00,21.66,21.7,21.66,21.68,165800.0,17.6242,17.6567,17.6242,17.6405,165800.0
2010-10-28 14:00:00,21.67,21.72,21.66,21.72,124400.0,17.6323,17.673,17.6242,17.673,124400.0
2010-10-28 14:10:00,21.72,21.73,21.68,21.69,131200.0,17.673,17.6812,17.6405,17.6486,131200.0
2010-10-28 14:20:00,21.69,21.72,21.68,21.7,106200.0,17.6486,17.673,17.6405,17.6567,106200.0
2010-10-28 14:30:00,21.7,21.73,21.68,21.71,234000.0,17.6567,17.6812,17.6405,17.6649,234000.0
2010-10-28 14:40:00,21.71,21.74,21.68,21.74,207600.0,17.6649,17.6893,17.6405,17.6893,207600.0
2010-10-28 14:50:00,21.73,21.74,21.71,21.72,278800.0,17.6812,17.6893,17.6649,17.673,278800.0
2010-10-28 15:00:00,21.72,21.74,21.7,21.73,758200.0,17.673,17.6893,17.6567,17.6812,758200.0
2010-10-28 15:10:00,21.74,21.74,21.7,21.71,286800.0,17.6893,17.6893,17.6567,17.6649,286800.0
2010-10-28 15:20:00,21.71,21.71,21.68,21.71,547400.0,17.6649,17.6649,17.6405,17.6649,547400.0
2010-10-28 15:30:00,21.71,21.75,21.69,21.75,279600.0,17.6649,17.6974,17.6486,17.6974,279600.0
2010-10-28 15:40:00,21.75,21.77,21.73,21.77,708000.0,17.6974,17.7137,17.6812,17.7137,708000.0
2010-10-28 15:50:00,21.77,21.77,21.74,21.75,835600.0,17.7137,17.7137,17.6893,17.6974,835600.0
2010-10-29 09:30:00,21.67,21.72,21.64,21.67,592000.0,17.6323,17.673,17.6079,17.6323,592000.0
2010-10-29 09:40:00,21.67,21.74,21.63,21.72,632800.0,17.6323,17.6893,17.5998,17.673,632800.0
2010-10-29 09:50:00,21.73,21.73,21.61,21.64,925800.0,17.6812,17.6812,17.5835,17.6079,925800.0
2010-10-29 10:00:00,21.64,21.77,21.62,21.72,742800.0,17.6079,17.7137,17.5917,17.673,742800.0
2010-10-29 10:10:00,21.72,21.75,21.7,21.73,201200.0,17.673,17.6974,17.6567,17.6812,201200.0
2010-10-29 10:20:00,21.73,21.79,21.72,21.77,169200.0,17.6812,17.73,17.673,17.7137,169200.0
2010-10-29 10:30:00,21.76,21.77,21.69,21.7,380000.0,17.7056,17.7137,17.6486,17.6567,380000.0
2010-10-29 10:40:00,21.7,21.72,21.65,21.66,317600.0,17.6567,17.673,17.6161,17.6242,317600.0
2010-10-29 10:50:00,21.66,21.7,21.64,21.7,353400.0,17.6242,17.6567,17.6079,17.6567,353400.0
2010-10-29 11:00:00,21.71,21.74,21.7,21.74,108400.0,17.6649,17.6893,17.6567,17.6893,108400.0
2010-10-29 11:10:00,21.74,21.74,21.68,21.71,287800.0,17.6893,17.6893,17.6405,17.6649,287800.0
2010-10-29 11:20:00,21.71,21.71,21.68,21.69,100400.0,17.6649,17.6649,17.6405,17.6486,100400.0
2010-10-29 11:30:00,21.69,21.7,21.64,21.68,318600.0,17.6486,17.6567,17.6079,17.6405,318600.0
2010-10-29 11:40:00,21.68,21.7,21.66,21.68,309200.0,17.6405,17.6567,17.6242,17.6405,309200.0
2010-10-29 11:50:00,21.68,21.72,21.67,21.71,240400.0,17.6405,17.673,17.6323,17.6649,240400.0
2010-10-29 12:00:00,21.71,21.73,21.71,21.71,116000.0,17.6649,17.6812,17.6649,17.6649,116000.0
2010-10-29 12:10:00,21.71,21.75,21.71,21.74,123600.0,17.6649,17.6974,17.6649,17.6893,123600.0
2010-10-29 12:20:00,21.74,21.74,21.72,21.73,158000.0,17.6893,17.6893,17.673,17.6812,158000.0
2010-10-29 12:30:00,21.73,21.76,21.73,21.75,177200.0,17.6812,17.7056,17.6812,17.6974,177200.0
2010-10-29 12:40:00,21.75,21.77,21.72,21.73,330000.0,17.6974,17.7137,17.673,17.6812,330000.0
2010-10-29 12:50:00,21.73,21.75,21.73,21.75,514600.0,17.6812,17.6974,17.6812,17.6974,514600.0
2010-10-29 13:00:00,21.75,21.75,21.72,21.73,165600.0,17.6974,17.6974,17.673,17.6812,165600.0
2010-10-29 13:10:00,21.73,21.74,21.7,21.72,333200.0,17.6812,17.6893,17.6567,17.673,333200.0
2010-10-29 13:20:00,21.72,21.74,21.72,21.74,215800.0,17.673,17.6893,17.673,17.6893,215800.0
2010-10-29 13:30:00,21.74,21.74,21.72,21.73,113600.0,17.6893,17.6893,17.673,17.6812,113600.0
2010-10-29 13:40:00,21.73,21.74,21.72,21.74,123600.0,17.6812,17.6893,17.673,17.6893,123600.0
2010-10-29 13:50:00,21.74,21.78,21.74,21.77,227000.0,17.6893,17.7218,17.6893,17.7137,227000.0
2010-10-29 14:00:00,21.77,21.78,21.77,21.77,105600.0,17.7137,17.7218,17.7137,17.7137,105600.0
2010-10-29 14:10:00,21.77,21.78,21.76,21.77,145200.0,17.7137,17.7218,17.7056,17.7137,145200.0
2010-10-29 14:20:00,21.77,21.79,21.75,21.75,150400.0,17.7137,17.73,17.6974,17.6974,150400.0
2010-10-29 14:30:00,21.74,21.74,21.73,21.74,84200.0,17.6893,17.6893,17.6812,17.6893,84200.0
2010-10-29 14:40:00,21.74,21.75,21.73,21.74,102800.0,17.6893,17.6974,17.6812,17.6893,102800.0
2010-10-29 14:50:00,21.75,21.75,21.73,21.73,55600.0,17.6974,17.6974,17.6812,17.6812,55600.0
2010-10-29 15:00:00,21.73,21.74,21.72,21.72,303400.0,17.6812,17.6893,17.673,17.673,303400.0
2010-10-29 15:10:00,21.72,21.74,21.72,21.74,159600.0,17.673,17.6893,17.673,17.6893,159600.0
2010-10-29 15:20:00,21.73,21.76,21.72,21.75,516400.0,17.6812,17.7056,17.673,17.6974,516400.0
2010-10-29 15:30:00,21.75,21.79,21.75,21.79,296600.0,17.6974,17.73,17.6974,17.73,296600.0
2010-10-29 15:40:00,21.79,21.8,21.77,21.78,522800.0,17.73,17.7381,17.7137,17.7218,522800.0
2010-10-29 15:50:00,21.78,21.81,21.76,21.79,1241000.0,17.7218,17.7462,17.7056,17.73,1241000.0
2010-11-01 09:30:00,21.97,21.97,21.8,21.82,687200.0,17.8764,17.8764,17.7381,17.7544,687200.0
2010-11-01 09:40:00,21.81,21.86,21.81,21.85,847000.0,17.7462,17.7869,17.7462,17.7788,847000.0
2010-11-01 09:50:00,21.85,21.9,21.82,21.86,933800.0,17.7788,17.8195,17.7544,17.7869,933800.0
2010-11-01 10:00:00,21.85,21.97,21.85,21.93,1383400.0,17.7788,17.8764,17.7788,17.8439,1383400.0
2010-11-01 10:10:00,21.93,21.93,21.87,21.88,414800.0,17.8439,17.8439,17.7951,17.8032,414800.0
2010-11-01 10:20:00,21.88,21.88,21.83,21.86,695000.0,17.8032,17.8032,17.7625,17.7869,695000.0
2010-11-01 10:30:00,21.86,21.87,21.79,21.8,474800.0,17.7869,17.7951,17.73,17.7381,474800.0
2010-11-01 10:40:00,21.8,21.91,21.8,21.91,618200.0,17.7381,17.8276,17.7381,17.8276,618200.0
2010-11-01 10:50:00,21.91,21.92,21.82,21.82,546800.0,17.8276,17.8358,17.7544,17.7544,546800.0
2010-11-01 11:00:00,21.82,21.83,21.73,21.75,536400.0,17.7544,17.7625,17.6812,17.6974,536400.0
2010-11-01 11:10:00,21.76,21.78,21.72,21.74,339000.0,17.7056,17.7218,17.673,17.6893,339000.0
2010-11-01 11:20:00,21.74,21.75,21.68,21.68,619400.0,17.6893,17.6974,17.6405,17.6405,619400.0
2010-11-01 11:30:00,21.68,21.69,21.62,21.64,433800.0,17.6405,17.6486,17.5917,17.6079,433800.0
2010-11-01 11:40:00,21.64,21.66,21.61,21.65,719600.0,17.6079,17.6242,17.5835,17.6161,719600.0
2010-11-01 11:50:00,21.65,21.68,21.64,21.68,351000.0,17.6161,17.6405,17.6079,17.6405,351000.0
2010-11-01 12:00:00,21.68,21.69,21.65,21.65,166200.0,17.6405,17.6486,17.6161,17.6161,166200.0
2010-11-01 12:10:00,21.65,21.68,21.64,21.67,273600.0,17.6161,17.6405,17.6079,17.6323,273600.0
2010-11-01 12:20:00,21.67,21.68,21.66,21.68,355400.0,17.6323,17.6405,17.6242,17.6405,355400.0
2010-11-01 12:30:00,21.68,21.69,21.67,21.68,87600.0,17.6405,17.6486,17.6323,17.6405,87600.0
2010-11-01 12:40:00,21.68,21.69,21.65,21.65,86400.0,17.6405,17.6486,17.6161,17.6161,86400.0
2010-11-01 12:50:00,21.65,21.65,21.62,21.64,159000.0,17.6161,17.6161,17.5917,17.6079,159000.0
2010-11-01 13:00:00,21.64,21.67,21.59,21.61,521200.0,17.6079,17.6323,17.5672,17.5835,521200.0
2010-11-01 13:10:00,21.61,21.64,21.61,21.63,162800.0,17.5835,17.6079,17.5835,17.5998,162800.0
2010-11-01 13:20:00,21.64,21.64,21.6,21.62,124600.0,17.6079,17.6079,17.5754,17.5917,124600.0
2010-11-01 13:30:00,21.63,21.66,21.63,21.66,137400.0,17.5998,17.6242,17.5998,17.6242,137400.0
2010-11-01 13:40:00,21.67,21.7,21.67,21.7,189800.0,17.6323,17.6567,17.6323,17.6567,189800.0
2010-11-01 13:50:00,21.7,21.72,21.69,21.69,456400.0,17.6567,17.673,17.6486,17.6486,456400.0
2010-11-01 14:00:00,21.7,21.7,21.68,21.7,143000.0,17.6567,17.6567,17.6405,17.6567,143000.0
2010-11-01 14:10:00,21.7,21.71,21.68,21.69,203000.0,17.6567,17.6649,17.6405,17.6486,203000.0
2010-11-01 14:20:00,21.68,21.71,21.67,21.67,214800.0,17.6405,17.6649,17.6323,17.6323,214800.0
2010-11-01 14:30:00,21.67,21.67,21.61,21.61,548800.0,17.6323,17.6323,17.5835,17.5835,548800.0
2010-11-01 14:40:00,21.61,21.63,21.58,21.6,344200.0,17.5835,17.5998,17.5591,17.5754,344200.0
2010-11-01 14:50:00,21.6,21.63,21.6,21.62,377200.0,17.5754,17.5998,17.5754,17.5917,377200.0
2010-11-01 15:00:00,21.62,21.62,21.52,21.54,486000.0,17.5917,17.5917,17.5103,17.5266,486000.0
2010-11-01 15:10:00,21.54,21.55,21.5,21.53,438400.0,17.5266,17.5347,17.494,17.5184,438400.0
2010-11-01 15:20:00,21.52,21.57,21.5,21.55,413000.0,17.5103,17.551,17.494,17.5347,413000.0
2010-11-01 15:30:00,21.55,21.58,21.55,21.56,373400.0,17.5347,17.5591,17.5347,17.5428,373400.0
2010-11-01 15:40:00,21.56,21.6,21.55,21.59,873000.0,17.5428,17.5754,17.5347,17.5672,873000.0
2010-11-01 15:50:00,21.6,21.63,21.58,21.62,1400800.0,17.5754,17.5998,17.5591,17.5917,1400800.0
2010-11-02 09:30:00,21.78,21.86,21.71,21.72,770000.0,17.7218,17.7869,17.6649,17.673,770000.0
2010-11-02 09:40:00,21.72,21.76,21.68,21.72,811200.0,17.673,17.7056,17.6405,17.673,811200.0
2010-11-02 09:50:00,21.72,21.72,21.66,21.69,800000.0,17.673,17.673,17.6242,17.6486,800000.0
2010-11-02 10:00:00,21.69,21.73,21.68,21.72,456000.0,17.6486,17.6812,17.6405,17.673,456000.0
2010-11-02 10:10:00,21.72,21.73,21.64,21.65,1669400.0,17.673,17.6812,17.6079,17.6161,1669400.0
2010-11-02 10:20:00,21.65,21.69,21.64,21.67,231800.0,17.6161,17.6486,17.6079,17.6323,231800.0
2010-11-02 10:30:00,21.68,21.69,21.6,21.65,419000.0,17.6405,17.6486,17.5754,17.6161,419000.0
2010-11-02 10:40:00,21.65,21.71,21.64,21.69,218400.0,17.6161,17.6649,17.6079,17.6486,218400.0
2010-11-02 10:50:00,21.69,21.73,21.67,21.72,693400.0,17.6486,17.6812,17.6323,17.673,693400.0
2010-11-02 11:00:00,21.72,21.77,21.71,21.77,490800.0,17.673,17.7137,17.6649,17.7137,490800.0
2010-11-02 11:10:00,21.77,21.78,21.74,21.78,388400.0,17.7137,17.7218,17.6893,17.7218,388400.0
2010-11-02 11:20:00,21.78,21.8,21.77,21.79,166800.0,17.7218,17.7381,17.7137,17.73,166800.0
2010-11-02 11:30:00,21.79,21.8,21.77,21.78,479600.0,17.73,17.7381,17.7137,17.7218,479600.0
2010-11-02 11:40:00,21.78,21.78,21.75,21.76,443200.0,17.7218,17.7218,17.6974,17.7056,443200.0
2010-11-02 11:50:00,21.77,21.81,21.77,21.81,306200.0,17.7137,17.7462,17.7137,17.7462,306200.0
2010-11-02 12:00:00,21.81,21.84,21.8,21.83,470000.0,17.7462,17.7707,17.7381,17.7625,470000.0
2010-11-02 12:10:00,21.83,21.86,21.81,21.86,298400.0,17.7625,17.7869,17.7462,17.7869,298400.0
2010-11-02 12:20:00,21.86,21.86,21.83,21.84,209200.0,17.7869,17.7869,17.7625,17.7707,209200.0
2010-11-02 12:30:00,21.84,21.86,21.84,21.86,111800.0,17.7707,17.7869,17.7707,17.7869,111800.0
2010-11-02 12:40:00,21.86,21.92,21.85,21.91,889400.0,17.7869,17.8358,17.7788,17.8276,889400.0
2010-11-02 12:50:00,21.92,21.92,21.89,21.89,322200.0,17.8358,17.8358,17.8113,17.8113,322200.0
2010-11-02 13:00:00,21.9,21.93,21.89,21.91,118400.0,17.8195,17.8439,17.8113,17.8276,118400.0
2010-11-02 13:10:00,21.91,21.91,21.9,21.9,163000.0,17.8276,17.8276,17.8195,17.8195,163000.0
2010-11-02 13:20:00,21.9,21.91,21.9,21.9,52000.0,17.8195,17.8276,17.8195,17.8195,52000.0
2010-11-02 13:30:00,21.9,21.92,21.9,21.9,140400.0,17.8195,17.8358,17.8195,17.8195,140400.0
2010-11-02 13:40:00,21.9,21.94,21.9,21.93,250600.0,17.8195,17.852,17.8195,17.8439,250600.0
2010-11-02 13:50:00,21.93,21.97,21.93,21.96,327200.0,17.8439,17.8764,17.8439,17.8683,327200.0
2010-11-02 14:00:00,21.96,21.97,21.93,21.93,109600.0,17.8683,17.8764,17.8439,17.8439,109600.0
2010-11-02 14:10:00,21.94,21.94,21.88,21.89,201200.0,17.852,17.852,17.8032,17.8113,201200.0
2010-11-02 14:20:00,21.88,21.93,21.88,21.92,206000.0,17.8032,17.8439,17.8032,17.8358,206000.0
2010-11-02 14:30:00,21.92,21.93,21.9,21.91,176000.0,17.8358,17.8439,17.8195,17.8276,176000.0
2010-11-02 14:40:00,21.91,21.92,21.88,21.88,608600.0,17.8276,17.8358,17.8032,17.8032,608600.0
2010-11-02 14:50:00,21.88,21.9,21.87,21.88,203800.0,17.8032,17.8195,17.7951,17.8032,203800.0
2010-11-02 15:00:00,21.88,21.9,21.88,21.89,172800.0,17.8032,17.8195,17.8032,17.8113,172800.0
2010-11-02 15:10:00,21.89,21.91,21.89,21.91,122200.0,17.8113,17.8276,17.8113,17.8276,122200.0
2010-11-02 15:20:00,21.9,21.91,21.89,21.9,292000.0,17.8195,17.8276,17.8113,17.8195,292000.0
2010-11-02 15:30:00,21.9,21.9,21.87,21.88,383400.0,17.8195,17.8195,17.7951,17.8032,383400.0
2010-11-02 15:40:00,21.87,21.88,21.84,21.86,671800.0,17.7951,17.8032,17.7707,17.7869,671800.0
2010-11-02 15:50:00,21.87,21.88,21.85,21.86,1045600.0,17.7951,17.8032,17.7788,17.7869,1045600.0
2010-11-03 09:30:00,21.85,21.88,21.81,21.83,721400.0,17.7788,17.8032,17.7462,17.7625,721400.0
2010-11-03 09:40:00,21.84,21.85,21.76,21.83,951600.0,17.7707,17.7788,17.7056,17.7625,951600.0
2010-11-03 09:50:00,21.83,21.9,21.81,21.88,1341400.0,17.7625,17.8195,17.7462,17.8032,1341400.0
2010-11-03 10:00:00,21.88,21.92,21.84,21.89,462200.0,17.8032,17.8358,17.7707,17.8113,462200.0
2010-11-03 10:10:00,21.89,21.93,21.88,21.88,601200.0,17.8113,17.8439,17.8032,17.8032,601200.0
2010-11-03 10:20:00,21.89,21.9,21.86,21.86,210800.0,17.8113,17.8195,17.7869,17.7869,210800.0
2010-11-03 10:30:00,21.87,21.89,21.86,21.86,135400.0,17.7951,17.8113,17.7869,17.7869,135400.0
2010-11-03 10:40:00,21.86,21.86,21.75,21.78,1135200.0,17.7869,17.7869,17.6974,17.7218,1135200.0
2010-11-03 10:50:00,21.77,21.79,21.76,21.77,590600.0,17.7137,17.73,17.7056,17.7137,590600.0
2010-11-03 11:00:00,21.77,21.8,21.74,21.74,671600.0,17.7137,17.7381,17.6893,17.6893,671600.0
2010-11-03 11:10:00,21.74,21.74,21.68,21.71,404600.0,17.6893,17.6893,17.6405,17.6649,404600.0
2010-11-03 11:20:00,21.71,21.73,21.68,21.71,358800.0,17.6649,17.6812,17.6405,17.6649,358800.0
2010-11-03 11:30:00,21.71,21.75,21.71,21.75,290200.0,17.6649,17.6974,17.6649,17.6974,290200.0
2010-11-03 11:40:00,21.75,21.76,21.73,21.74,242400.0,17.6974,17.7056,17.6812,17.6893,242400.0
2010-11-03 11:50:00,21.74,21.75,21.73,21.74,129200.0,17.6893,17.6974,17.6812,17.6893,129200.0
2010-11-03 12:00:00,21.74,21.74,21.68,21.71,295600.0,17.6893,17.6893,17.6405,17.6649,295600.0
2010-11-03 12:10:00,21.71,21.72,21.7,21.72,98000.0,17.6649,17.673,17.6567,17.673,98000.0
2010-11-03 12:20:00,21.72,21.72,21.7,21.71,121600.0,17.673,17.673,17.6567,17.6649,121600.0
2010-11-03 12:30:00,21.71,21.74,21.71,21.71,142400.0,17.6649,17.6893,17.6649,17.6649,142400.0
2010-11-03 12:40:00,21.71,21.72,21.7,21.71,209800.0,17.6649,17.673,17.6567,17.6649,209800.0
2010-11-03 12:50:00,21.72,21.73,21.71,21.72,133000.0,17.673,17.6812,17.6649,17.673,133000.0
2010-11-03 13:00:00,21.72,21.77,21.72,21.74,439400.0,17.673,17.7137,17.673,17.6893,439400.0
2010-11-03 13:10:00,21.74,21.75,21.73,21.73,141000.0,17.6893,17.6974,17.6812,17.6812,141000.0
2010-11-03 13:20:00,21.73,21.75,21.72,21.75,141600.0,17.6812,17.6974,17.673,17.6974,141600.0
2010-11-03 13:30:00,21.75,21.78,21.72,21.72,559800.0,17.6974,17.7218,17.673,17.673,559800.0
2010-11-03 13:40:00,21.72,21.75,21.71,21.75,385200.0,17.673,17.6974,17.6649,17.6974,385200.0
2010-11-03 13:50:00,21.75,21.79,21.75,21.77,938000.0,17.6974,17.73,17.6974,17.7137,938000.0
2010-11-03 14:00:00,21.77,21.84,21.76,21.78,997600.0,17.7137,17.7707,17.7056,17.7218,997600.0
2010-11-03 14:10:00,21.78,21.85,21.7,21.81,1049800.0,17.7218,17.7788,17.6567,17.7462,1049800.0
2010-11-03 14:20:00,21.82,21.91,21.63,21.68,2632400.0,17.7544,17.8276,17.5998,17.6405,2632400.0
2010-11-03 14:30:00,21.68,21.81,21.61,21.75,1112400.0,17.6405,17.7462,17.5835,17.6974,1112400.0
2010-11-03 14:40:00,21.75,21.83,21.69,21.8,1601400.0,17.6974,17.7625,17.6486,17.7381,1601400.0
2010-11-03 14:50:00,21.8,21.9,21.8,21.86,1028400.0,17.7381,17.8195,17.7381,17.7869,1028400.0
2010-11-03 15:00:00,21.86,21.91,21.84,21.9,400400.0,17.7869,17.8276,17.7707,17.8195,400400.0
2010-11-03 15:10:00,21.9,21.93,21.88,21.88,671200.0,17.8195,17.8439,17.8032,17.8032,671200.0
2010-11-03 15:20:00,21.88,21.88,21.83,21.84,632800.0,17.8032,17.8032,17.7625,17.7707,632800.0
2010-11-03 15:30:00,21.84,21.86,21.81,21.84,457200.0,17.7707,17.7869,17.7462,17.7707,457200.0
2010-11-03 15:40:00,21.84,21.87,21.8,21.85,1106000.0,17.7707,17.7951,17.7381,17.7788,1106000.0
2010-11-03 15:50:00,21.85,21.89,21.83,21.89,1197000.0,17.7788,17.8113,17.7625,17.8113,1197000.0
2010-11-04 09:30:00,22.18,22.33,22.13,22.28,1935800.0,18.0473,18.1694,18.0066,18.1287,1935800.0
2010-11-04 09:40:00,22.28,22.35,22.28,22.33,1459200.0,18.1287,18.1856,18.1287,18.1694,1459200.0
2010-11-04 09:50:00,22.33,22.36,22.28,22.29,917400.0,18.1694,18.1938,18.1287,18.1368,917400.0
2010-11-04 10:00:00,22.29,22.31,22.22,22.24,839000.0,18.1368,18.1531,18.0799,18.0961,839000.0
2010-11-04 10:10:00,22.24,22.25,22.19,22.25,584400.0,18.0961,18.1043,18.0554,18.1043,584400.0
2010-11-04 10:20:00,22.25,22.34,22.25,22.33,960000.0,18.1043,18.1775,18.1043,18.1694,960000.0
2010-11-04 10:30:00,22.32,22.32,22.29,22.31,492000.0,18.1612,18.1612,18.1368,18.1531,492000.0
2010-11-04 10:40:00,22.31,22.32,22.3,22.31,494800.0,18.1531,18.1612,18.145,18.1531,494800.0
2010-11-04 10:50:00,22.3,22.37,22.3,22.36,767400.0,18.145,18.2019,18.145,18.1938,767400.0
2010-11-04 11:00:00,22.36,22.4,22.36,22.38,565800.0,18.1938,18.2263,18.1938,18.21,565800.0
2010-11-04 11:10:00,22.38,22.41,22.37,22.39,524200.0,18.21,18.2345,18.2019,18.2182,524200.0
2010-11-04 11:20:00,22.39,22.4,22.37,22.38,389600.0,18.2182,18.2263,18.2019,18.21,389600.0
2010-11-04 11:30:00,22.39,22.4,22.38,22.39,262400.0,18.2182,18.2263,18.21,18.2182,262400.0
2010-11-04 11:40:00,22.39,22.39,22.35,22.35,258000.0,18.2182,18.2182,18.1856,18.1856,258000.0
2010-11-04 11:50:00,22.35,22.36,22.33,22.33,168600.0,18.1856,18.1938,18.1694,18.1694,168600.0
2010-11-04 12:00:00,22.33,22.33,22.29,22.31,595800.0,18.1694,18.1694,18.1368,18.1531,595800.0
2010-11-04 12:10:00,22.31,22.33,22.3,22.32,355400.0,18.1531,18.1694,18.145,18.1612,355400.0
2010-11-04 12:20:00,22.32,22.34,22.32,22.33,183600.0,18.1612,18.1775,18.1612,18.1694,183600.0
2010-11-04 12:30:00,22.33,22.36,22.33,22.35,154200.0,18.1694,18.1938,18.1694,18.1856,154200.0
2010-11-04 12:40:00,22.35,22.36,22.33,22.33,111200.0,18.1856,18.1938,18.1694,18.1694,111200.0
2010-11-04 12:50:00,22.33,22.36,22.33,22.36,182400.0,18.1694,18.1938,18.1694,18.1938,182400.0
2010-11-04 13:00:00,22.36,22.4,22.36,22.38,208000.0,18.1938,18.2263,18.1938,18.21,208000.0
2010-11-04 13:10:00,22.38,22.39,22.36,22.38,231000.0,18.21,18.2182,18.1938,18.21,231000.0
2010-11-04 13:20:00,22.38,22.42,22.38,22.42,705800.0,18.21,18.2426,18.21,18.2426,705800.0
2010-11-04 13:30:00,22.42,22.43,22.38,22.39,308200.0,18.2426,18.2507,18.21,18.2182,308200.0
2010-11-04 13:40:00,22.39,22.4,22.35,22.36,166400.0,18.2182,18.2263,18.1856,18.1938,166400.0
2010-11-04 13:50:00,22.37,22.37,22.35,22.35,214400.0,18.2019,18.2019,18.1856,18.1856,214400.0
2010-11-04 14:00:00,22.35,22.36,22.34,22.36,288000.0,18.1856,18.1938,18.1775,18.1938,288000.0
2010-11-04 14:10:00,22.35,22.39,22.35,22.39,191400.0,18.1856,18.2182,18.1856,18.2182,191400.0
2010-11-04 14:20:00,22.39,22.41,22.38,22.4,151200.0,18.2182,18.2345,18.21,18.2263,151200.0
2010-11-04 14:30:00,22.4,22.44,22.4,22.43,167400.0,18.2263,18.2589,18.2263,18.2507,167400.0
2010-11-04 14:40:00,22.44,22.44,22.42,22.42,248000.0,18.2589,18.2589,18.2426,18.2426,248000.0
2010-11-04 14:50:00,22.41,22.42,22.41,22.41,255800.0,18.2345,18.2426,18.2345,18.2345,255800.0
2010-11-04 15:00:00,22.41,22.42,22.4,22.42,235600.0,18.2345,18.2426,18.2263,18.2426,235600.0
2010-11-04 15:10:00,22.42,22.42,22.39,22.4,327800.0,18.2426,18.2426,18.2182,18.2263,327800.0
2010-11-04 15:20:00,22.4,22.43,22.39,22.42,395600.0,18.2263,18.2507,18.2182,18.2426,395600.0
2010-11-04 15:30:00,22.42,22.43,22.41,22.42,1098200.0,18.2426,18.2507,18.2345,18.2426,1098200.0
2010-11-04 15:40:00,22.42,22.43,22.4,22.42,907200.0,18.2426,18.2507,18.2263,18.2426,907200.0
2010-11-04 15:50:00,22.42,22.46,22.41,22.46,1608600.0,18.2426,18.2751,18.2345,18.2751,1608600.0
2010-11-05 09:30:00,22.52,22.63,22.43,22.62,1104000.0,18.324,18.4135,18.2507,18.4053,1104000.0
2010-11-05 09:40:00,22.61,22.63,22.57,22.61,443000.0,18.3972,18.4135,18.3646,18.3972,443000.0
2010-11-05 09:50:00,22.61,22.67,22.59,22.63,374800.0,18.3972,18.446,18.3809,18.4135,374800.0
2010-11-05 10:00:00,22.63,22.67,22.6,22.65,639600.0,18.4135,18.446,18.3891,18.4297,639600.0
2010-11-05 10:10:00,22.65,22.7,22.65,22.68,915600.0,18.4297,18.4704,18.4297,18.4541,915600.0
2010-11-05 10:20:00,22.68,22.72,22.68,22.72,362200.0,18.4541,18.4867,18.4541,18.4867,362200.0
2010-11-05 10:30:00,22.71,22.83,22.71,22.82,1064800.0,18.4786,18.5762,18.4786,18.5681,1064800.0
2010-11-05 10:40:00,22.82,22.82,22.78,22.79,401600.0,18.5681,18.5681,18.5355,18.5437,401600.0
2010-11-05 10:50:00,22.79,22.81,22.78,22.79,274800.0,18.5437,18.5599,18.5355,18.5437,274800.0
2010-11-05 11:00:00,22.79,22.79,22.73,22.76,484400.0,18.5437,18.5437,18.4948,18.5192,484400.0
2010-11-05 11:10:00,22.76,22.76,22.73,22.75,180800.0,18.5192,18.5192,18.4948,18.5111,180800.0
2010-11-05 11:20:00,22.75,22.76,22.74,22.75,433200.0,18.5111,18.5192,18.503,18.5111,433200.0
2010-11-05 11:30:00,22.75,22.77,22.72,22.72,450400.0,18.5111,18.5274,18.4867,18.4867,450400.0
2010-11-05 11:40:00,22.73,22.73,22.69,22.72,258800.0,18.4948,18.4948,18.4623,18.4867,258800.0
2010-11-05 11:50:00,22.71,22.73,22.67,22.67,422200.0,18.4786,18.4948,18.446,18.446,422200.0
2010-11-05 12:00:00,22.67,22.68,22.64,22.66,1539400.0,18.446,18.4541,18.4216,18.4379,1539400.0
2010-11-05 12:10:00,22.66,22.67,22.63,22.63,720600.0,18.4379,18.446,18.4135,18.4135,720600.0
2010-11-05 12:20:00,22.63,22.65,22.61,22.65,301400.0,18.4135,18.4297,18.3972,18.4297,301400.0
2010-11-05 12:30:00,22.65,22.65,22.6,22.6,1299800.0,18.4297,18.4297,18.3891,18.3891,1299800.0
2010-11-05 12:40:00,22.61,22.61,22.6,22.61,613000.0,18.3972,18.3972,18.3891,18.3972,613000.0
2010-11-05 12:50:00,22.61,22.63,22.59,22.63,273600.0,18.3972,18.4135,18.3809,18.4135,273600.0
2010-11-05 13:00:00,22.63,22.67,22.63,22.67,185400.0,18.4135,18.446,18.4135,18.446,185400.0
2010-11-05 13:10:00,22.67,22.67,22.66,22.67,152400.0,18.446,18.446,18.4379,18.446,152400.0
2010-11-05 13:20:00,22.67,22.67,22.65,22.66,125000.0,18.446,18.446,18.4297,18.4379,125000.0
2010-11-05 13:30:00,22.66,22.66,22.63,22.64,324800.0,18.4379,18.4379,18.4135,18.4216,324800.0
2010-11-05 13:40:00,22.63,22.64,22.62,22.64,120600.0,18.4135,18.4216,18.4053,18.4216,120600.0
2010-11-05 13:50:00,22.63,22.66,22.63,22.66,155600.0,18.4135,18.4379,18.4135,18.4379,155600.0
2010-11-05 14:00:00,22.66,22.67,22.63,22.65,203400.0,18.4379,18.446,18.4135,18.4297,203400.0
2010-11-05 14:10:00,22.65,22.65,22.6,22.61,191400.0,18.4297,18.4297,18.3891,18.3972,191400.0
2010-11-05 14:20:00,22.61,22.64,22.6,22.62,385000.0,18.3972,18.4216,18.3891,18.4053,385000.0
2010-11-05 14:30:00,22.62,22.65,22.61,22.64,503600.0,18.4053,18.4297,18.3972,18.4216,503600.0
2010-11-05 14:40:00,22.64,22.64,22.61,22.63,173400.0,18.4216,18.4216,18.3972,18.4135,173400.0
2010-11-05 14:50:00,22.63,22.64,22.62,22.63,212600.0,18.4135,18.4216,18.4053,18.4135,212600.0
2010-11-05 15:00:00,22.63,22.65,22.63,22.64,364200.0,18.4135,18.4297,18.4135,18.4216,364200.0
2010-11-05 15:10:00,22.64,22.65,22.61,22.63,287000.0,18.4216,18.4297,18.3972,18.4135,287000.0
2010-11-05 15:20:00,22.63,22.64,22.61,22.64,280600.0,18.4135,18.4216,18.3972,18.4216,280600.0
2010-11-05 15:30:00,22.64,22.66,22.63,22.64,450000.0,18.4216,18.4379,18.4135,18.4216,450000.0
2010-11-05 15:40:00,22.64,22.67,22.61,22.66,1202200.0,18.4216,18.446,18.3972,18.4379,1202200.0
2010-11-05 15:50:00,22.66,22.68,22.65,22.68,1119400.0,18.4379,18.4541,18.4297,18.4541,1119400.0
2010-11-08 09:30:00,22.57,22.61,22.53,22.56,554400.0,18.3646,18.3972,18.3321,18.3565,554400.0
2010-11-08 09:40:00,22.56,22.57,22.39,22.39,1328600.0,18.3565,18.3646,18.2182,18.2182,1328600.0
2010-11-08 09:50:00,22.39,22.45,22.36,22.42,852600.0,18.2182,18.267,18.1938,18.2426,852600.0
2010-11-08 10:00:00,22.42,22.5,22.41,22.48,464600.0,18.2426,18.3077,18.2345,18.2914,464600.0
2010-11-08 10:10:00,22.49,22.54,22.46,22.51,361200.0,18.2995,18.3402,18.2751,18.3158,361200.0
2010-11-08 10:20:00,22.51,22.58,22.5,22.55,440600.0,18.3158,18.3728,18.3077,18.3484,440600.0
2010-11-08 10:30:00,22.55,22.61,22.54,22.6,550800.0,18.3484,18.3972,18.3402,18.3891,550800.0
2010-11-08 10:40:00,22.6,22.66,22.59,22.65,473600.0,18.3891,18.4379,18.3809,18.4297,473600.0
2010-11-08 10:50:00,22.65,22.65,22.58,22.58,342600.0,18.4297,18.4297,18.3728,18.3728,342600.0
2010-11-08 11:00:00,22.58,22.6,22.53,22.6,466200.0,18.3728,18.3891,18.3321,18.3891,466200.0
2010-11-08 11:10:00,22.6,22.62,22.57,22.59,214600.0,18.3891,18.4053,18.3646,18.3809,214600.0
2010-11-08 11:20:00,22.59,22.61,22.58,22.61,309600.0,18.3809,18.3972,18.3728,18.3972,309600.0
2010-11-08 11:30:00,22.6,22.63,22.6,22.61,64800.0,18.3891,18.4135,18.3891,18.3972,64800.0
2010-11-08 11:40:00,22.61,22.63,22.6,22.62,73400.0,18.3972,18.4135,18.3891,18.4053,73400.0
2010-11-08 11:50:00,22.62,22.67,22.61,22.65,102000.0,18.4053,18.446,18.3972,18.4297,102000.0
2010-11-08 12:00:00,22.65,22.66,22.64,22.65,59600.0,18.4297,18.4379,18.4216,18.4297,59600.0
2010-11-08 12:10:00,22.65,22.67,22.65,22.67,135400.0,18.4297,18.446,18.4297,18.446,135400.0
2010-11-08 12:20:00,22.66,22.68,22.66,22.68,101000.0,18.4379,18.4541,18.4379,18.4541,101000.0
2010-11-08 12:30:00,22.68,22.68,22.66,22.67,164600.0,18.4541,18.4541,18.4379,18.446,164600.0
2010-11-08 12:40:00,22.67,22.68,22.66,22.67,45800.0,18.446,18.4541,18.4379,18.446,45800.0
2010-11-08 12:50:00,22.67,22.68,22.66,22.68,106600.0,18.446,18.4541,18.4379,18.4541,106600.0
2010-11-08 13:00:00,22.68,22.68,22.68,22.68,14000.0,18.4541,18.4541,18.4541,18.4541,14000.0
2010-11-08 13:10:00,22.68,22.71,22.68,22.7,116600.0,18.4541,18.4786,18.4541,18.4704,116600.0
2010-11-08 13:20:00,22.71,22.75,22.71,22.72,119400.0,18.4786,18.5111,18.4786,18.4867,119400.0
2010-11-08 13:30:00,22.73,22.74,22.72,22.72,86000.0,18.4948,18.503,18.4867,18.4867,86000.0
2010-11-08 13:40:00,22.72,22.72,22.68,22.71,161800.0,18.4867,18.4867,18.4541,18.4786,161800.0
2010-11-08 13:50:00,22.72,22.73,22.71,22.72,130400.0,18.4867,18.4948,18.4786,18.4867,130400.0
2010-11-08 14:00:00,22.72,22.75,22.72,22.74,176200.0,18.4867,18.5111,18.4867,18.503,176200.0
2010-11-08 14:10:00,22.74,22.75,22.72,22.75,111800.0,18.503,18.5111,18.4867,18.5111,111800.0
2010-11-08 14:20:00,22.75,22.75,22.73,22.73,138200.0,18.5111,18.5111,18.4948,18.4948,138200.0
2010-11-08 14:30:00,22.73,22.73,22.69,22.7,142000.0,18.4948,18.4948,18.4623,18.4704,142000.0
2010-11-08 14:40:00,22.7,22.72,22.7,22.7,113800.0,18.4704,18.4867,18.4704,18.4704,113800.0
2010-11-08 14:50:00,22.7,22.73,22.69,22.7,1031600.0,18.4704,18.4948,18.4623,18.4704,1031600.0
2010-11-08 15:00:00,22.7,22.74,22.7,22.71,217400.0,18.4704,18.503,18.4704,18.4786,217400.0
2010-11-08 15:10:00,22.71,22.71,22.68,22.71,181400.0,18.4786,18.4786,18.4541,18.4786,181400.0
2010-11-08 15:20:00,22.71,22.74,22.71,22.73,117200.0,18.4786,18.503,18.4786,18.4948,117200.0
2010-11-08 15:30:00,22.73,22.74,22.71,22.72,447400.0,18.4948,18.503,18.4786,18.4867,447400.0
2010-11-08 15:40:00,22.72,22.75,22.71,22.73,571000.0,18.4867,18.5111,18.4786,18.4948,571000.0
2010-11-08 15:50:00,22.73,22.74,22.71,22.73,1012400.0,18.4948,18.503,18.4786,18.4948,1012400.0
2010-11-09 09:30:00,22.8,22.82,22.71,22.73,278800.0,18.5518,18.5681,18.4786,18.4948,278800.0
2010-11-09 09:40:00,22.73,22.74,22.66,22.68,1176800.0,18.4948,18.503,18.4379,18.4541,1176800.0
2010-11-09 09:50:00,22.68,22.75,22.66,22.73,689400.0,18.4541,18.5111,18.4379,18.4948,689400.0
2010-11-09 10:00:00,22.73,22.76,22.7,22.7,408400.0,18.4948,18.5192,18.4704,18.4704,408400.0
2010-11-09 10:10:00,22.71,22.75,22.68,22.74,445800.0,18.4786,18.5111,18.4541,18.503,445800.0
2010-11-09 10:20:00,22.74,22.77,22.73,22.74,458200.0,18.503,18.5274,18.4948,18.503,458200.0
2010-11-09 10:30:00,22.73,22.74,22.68,22.71,307600.0,18.4948,18.503,18.4541,18.4786,307600.0
2010-11-09 10:40:00,22.71,22.72,22.63,22.67,905800.0,18.4786,18.4867,18.4135,18.446,905800.0
2010-11-09 10:50:00,22.66,22.67,22.62,22.63,773000.0,18.4379,18.446,18.4053,18.4135,773000.0
2010-11-09 11:00:00,22.63,22.64,22.61,22.61,332800.0,18.4135,18.4216,18.3972,18.3972,332800.0
2010-11-09 11:10:00,22.61,22.64,22.6,22.61,329400.0,18.3972,18.4216,18.3891,18.3972,329400.0
2010-11-09 11:20:00,22.61,22.64,22.59,22.63,337400.0,18.3972,18.4216,18.3809,18.4135,337400.0
2010-11-09 11:30:00,22.63,22.64,22.61,22.62,223000.0,18.4135,18.4216,18.3972,18.4053,223000.0
2010-11-09 11:40:00,22.62,22.67,22.62,22.66,130600.0,18.4053,18.446,18.4053,18.4379,130600.0
2010-11-09 11:50:00,22.66,22.67,22.56,22.56,670400.0,18.4379,18.446,18.3565,18.3565,670400.0
2010-11-09 12:00:00,22.55,22.58,22.54,22.58,753600.0,18.3484,18.3728,18.3402,18.3728,753600.0
2010-11-09 12:10:00,22.58,22.6,22.57,22.59,139600.0,18.3728,18.3891,18.3646,18.3809,139600.0
2010-11-09 12:20:00,22.59,22.59,22.55,22.58,358800.0,18.3809,18.3809,18.3484,18.3728,358800.0
2010-11-09 12:30:00,22.59,22.6,22.56,22.58,147400.0,18.3809,18.3891,18.3565,18.3728,147400.0
2010-11-09 12:40:00,22.58,22.59,22.55,22.57,207200.0,18.3728,18.3809,18.3484,18.3646,207200.0
2010-11-09 12:50:00,22.57,22.59,22.56,22.58,234400.0,18.3646,18.3809,18.3565,18.3728,234400.0
2010-11-09 13:00:00,22.58,22.63,22.58,22.61,192200.0,18.3728,18.4135,18.3728,18.3972,192200.0
2010-11-09 13:10:00,22.61,22.64,22.61,22.61,151400.0,18.3972,18.4216,18.3972,18.3972,151400.0
2010-11-09 13:20:00,22.61,22.62,22.56,22.57,211800.0,18.3972,18.4053,18.3565,18.3646,211800.0
2010-11-09 13:30:00,22.57,22.58,22.51,22.52,615400.0,18.3646,18.3728,18.3158,18.324,615400.0
2010-11-09 13:40:00,22.52,22.52,22.48,22.5,772600.0,18.324,18.324,18.2914,18.3077,772600.0
2010-11-09 13:50:00,22.5,22.53,22.49,22.51,264200.0,18.3077,18.3321,18.2995,18.3158,264200.0
2010-11-09 14:00:00,22.51,22.52,22.49,22.5,745000.0,18.3158,18.324,18.2995,18.3077,745000.0
2010-11-09 14:10:00,22.5,22.57,22.5,22.54,209200.0,18.3077,18.3646,18.3077,18.3402,209200.0
2010-11-09 14:20:00,22.54,22.56,22.52,22.54,67600.0,18.3402,18.3565,18.324,18.3402,67600.0
2010-11-09 14:30:00,22.55,22.58,22.55,22.56,56800.0,18.3484,18.3728,18.3484,18.3565,56800.0
2010-11-09 14:40:00,22.57,22.59,22.56,22.57,97000.0,18.3646,18.3809,18.3565,18.3646,97000.0
2010-11-09 14:50:00,22.57,22.58,22.56,22.57,81800.0,18.3646,18.3728,18.3565,18.3646,81800.0
2010-11-09 15:00:00,22.57,22.57,22.5,22.5,407200.0,18.3646,18.3646,18.3077,18.3077,407200.0
2010-11-09 15:10:00,22.5,22.53,22.48,22.52,339800.0,18.3077,18.3321,18.2914,18.324,339800.0
2010-11-09 15:20:00,22.52,22.52,22.47,22.49,247600.0,18.324,18.324,18.2833,18.2995,247600.0
2010-11-09 15:30:00,22.49,22.5,22.43,22.44,415800.0,18.2995,18.3077,18.2507,18.2589,415800.0
2010-11-09 15:40:00,22.44,22.45,22.38,22.4,1312800.0,18.2589,18.267,18.21,18.2263,1312800.0
2010-11-09 15:50:00,22.4,22.5,22.4,22.49,1802000.0,18.2263,18.3077,18.2263,18.2995,1802000.0
2010-11-10 09:30:00,22.5,22.58,22.4,22.43,933600.0,18.3077,18.3728,18.2263,18.2507,933600.0
2010-11-10 09:40:00,22.43,22.48,22.37,22.37,878800.0,18.2507,18.2914,18.2019,18.2019,878800.0
2010-11-10 09:50:00,22.36,22.38,22.32,22.36,658800.0,18.1938,18.21,18.1612,18.1938,658800.0
2010-11-10 10:00:00,22.36,22.4,22.3,22.34,983600.0,18.1938,18.2263,18.145,18.1775,983600.0
2010-11-10 10:10:00,22.33,22.39,22.29,22.39,680000.0,18.1694,18.2182,18.1368,18.2182,680000.0
2010-11-10 10:20:00,22.39,22.39,22.32,22.32,1043000.0,18.2182,18.2182,18.1612,18.1612,1043000.0
2010-11-10 10:30:00,22.32,22.45,22.32,22.43,635400.0,18.1612,18.267,18.1612,18.2507,635400.0
2010-11-10 10:40:00,22.43,22.46,22.38,22.39,291000.0,18.2507,18.2751,18.21,18.2182,291000.0
2010-11-10 10:50:00,22.39,22.45,22.38,22.43,343000.0,18.2182,18.267,18.21,18.2507,343000.0
2010-11-10 11:00:00,22.43,22.46,22.39,22.41,268400.0,18.2507,18.2751,18.2182,18.2345,268400.0
2010-11-10 11:10:00,22.41,22.43,22.4,22.43,187000.0,18.2345,18.2507,18.2263,18.2507,187000.0
2010-11-10 11:20:00,22.43,22.47,22.42,22.47,257600.0,18.2507,18.2833,18.2426,18.2833,257600.0
2010-11-10 11:30:00,22.47,22.52,22.47,22.52,375200.0,18.2833,18.324,18.2833,18.324,375200.0
2010-11-10 11:40:00,22.52,22.52,22.5,22.5,147000.0,18.324,18.324,18.3077,18.3077,147000.0
2010-11-10 11:50:00,22.5,22.56,22.5,22.53,339000.0,18.3077,18.3565,18.3077,18.3321,339000.0
2010-11-10 12:00:00,22.53,22.57,22.52,22.52,117400.0,18.3321,18.3646,18.324,18.324,117400.0
2010-11-10 12:10:00,22.52,22.55,22.52,22.53,55200.0,18.324,18.3484,18.324,18.3321,55200.0
2010-11-10 12:20:00,22.53,22.53,22.5,22.52,77800.0,18.3321,18.3321,18.3077,18.324,77800.0
2010-11-10 12:30:00,22.51,22.55,22.51,22.54,85800.0,18.3158,18.3484,18.3158,18.3402,85800.0
2010-11-10 12:40:00,22.54,22.55,22.51,22.54,204600.0,18.3402,18.3484,18.3158,18.3402,204600.0
2010-11-10 12:50:00,22.54,22.55,22.53,22.53,180400.0,18.3402,18.3484,18.3321,18.3321,180400.0
2010-11-10 13:00:00,22.53,22.53,22.47,22.5,520200.0,18.3321,18.3321,18.2833,18.3077,520200.0
2010-11-10 13:10:00,22.5,22.57,22.49,22.57,199600.0,18.3077,18.3646,18.2995,18.3646,199600.0
2010-11-10 13:20:00,22.57,22.6,22.55,22.56,466200.0,18.3646,18.3891,18.3484,18.3565,466200.0
2010-11-10 13:30:00,22.56,22.58,22.55,22.55,103000.0,18.3565,18.3728,18.3484,18.3484,103000.0
2010-11-10 13:40:00,22.55,22.57,22.53,22.57,133600.0,18.3484,18.3646,18.3321,18.3646,133600.0
2010-11-10 13:50:00,22.57,22.59,22.55,22.57,136600.0,18.3646,18.3809,18.3484,18.3646,136600.0
2010-11-10 14:00:00,22.58,22.64,22.57,22.61,308800.0,18.3728,18.4216,18.3646,18.3972,308800.0
2010-11-10 14:10:00,22.61,22.62,22.6,22.61,108400.0,18.3972,18.4053,18.3891,18.3972,108400.0
2010-11-10 14:20:00,22.61,22.61,22.56,22.6,221000.0,18.3972,18.3972,18.3565,18.3891,221000.0
2010-11-10 14:30:00,22.6,22.6,22.56,22.58,154200.0,18.3891,18.3891,18.3565,18.3728,154200.0
2010-11-10 14:40:00,22.58,22.6,22.56,22.58,269200.0,18.3728,18.3891,18.3565,18.3728,269200.0
2010-11-10 14:50:00,22.57,22.61,22.57,22.61,250200.0,18.3646,18.3972,18.3646,18.3972,250200.0
2010-11-10 15:00:00,22.61,22.63,22.59,22.6,1008200.0,18.3972,18.4135,18.3809,18.3891,1008200.0
2010-11-10 15:10:00,22.6,22.64,22.58,22.6,524400.0,18.3891,18.4216,18.3728,18.3891,524400.0
2010-11-10 15:20:00,22.6,22.62,22.59,22.6,490000.0,18.3891,18.4053,18.3809,18.3891,490000.0
2010-11-10 15:30:00,22.59,22.63,22.59,22.6,295000.0,18.3809,18.4135,18.3809,18.3891,295000.0
2010-11-10 15:40:00,22.59,22.63,22.59,22.62,562400.0,18.3809,18.4135,18.3809,18.4053,562400.0
2010-11-10 15:50:00,22.62,22.66,22.62,22.66,1042600.0,18.4053,18.4379,18.4053,18.4379,1042600.0
2010-11-11 09:30:00,22.43,22.47,22.25,22.43,1048000.0,18.2507,18.2833,18.1043,18.2507,1048000.0
2010-11-11 09:40:00,22.43,22.45,22.37,22.4,1259200.0,18.2507,18.267,18.2019,18.2263,1259200.0
2010-11-11 09:50:00,22.4,22.45,22.38,22.43,1270600.0,18.2263,18.267,18.21,18.2507,1270600.0
2010-11-11 10:00:00,22.42,22.52,22.41,22.52,1110200.0,18.2426,18.324,18.2345,18.324,1110200.0
2010-11-11 10:10:00,22.52,22.58,22.48,22.56,643600.0,18.324,18.3728,18.2914,18.3565,643600.0
2010-11-11 10:20:00,22.56,22.59,22.52,22.57,452200.0,18.3565,18.3809,18.324,18.3646,452200.0
2010-11-11 10:30:00,22.57,22.57,22.44,22.47,572400.0,18.3646,18.3646,18.2589,18.2833,572400.0
2010-11-11 10:40:00,22.47,22.47,22.43,22.44,456600.0,18.2833,18.2833,18.2507,18.2589,456600.0
2010-11-11 10:50:00,22.44,22.49,22.43,22.49,327600.0,18.2589,18.2995,18.2507,18.2995,327600.0
2010-11-11 11:00:00,22.49,22.51,22.45,22.46,290800.0,18.2995,18.3158,18.267,18.2751,290800.0
2010-11-11 11:10:00,22.46,22.52,22.46,22.52,225800.0,18.2751,18.324,18.2751,18.324,225800.0
2010-11-11 11:20:00,22.52,22.52,22.46,22.48,596800.0,18.324,18.324,18.2751,18.2914,596800.0
2010-11-11 11:30:00,22.47,22.55,22.47,22.53,173000.0,18.2833,18.3484,18.2833,18.3321,173000.0
2010-11-11 11:40:00,22.53,22.56,22.49,22.54,221000.0,18.3321,18.3565,18.2995,18.3402,221000.0
2010-11-11 11:50:00,22.54,22.57,22.54,22.55,370400.0,18.3402,18.3646,18.3402,18.3484,370400.0
2010-11-11 12:00:00,22.55,22.6,22.54,22.57,220600.0,18.3484,18.3891,18.3402,18.3646,220600.0
2010-11-11 12:10:00,22.56,22.61,22.55,22.59,240800.0,18.3565,18.3972,18.3484,18.3809,240800.0
2010-11-11 12:20:00,22.6,22.61,22.57,22.58,114600.0,18.3891,18.3972,18.3646,18.3728,114600.0
2010-11-11 12:30:00,22.58,22.61,22.56,22.6,320200.0,18.3728,18.3972,18.3565,18.3891,320200.0
2010-11-11 12:40:00,22.6,22.6,22.56,22.59,341200.0,18.3891,18.3891,18.3565,18.3809,341200.0
2010-11-11 12:50:00,22.6,22.63,22.6,22.62,109400.0,18.3891,18.4135,18.3891,18.4053,109400.0
2010-11-11 13:00:00,22.61,22.65,22.6,22.65,374800.0,18.3972,18.4297,18.3891,18.4297,374800.0
2010-11-11 13:10:00,22.65,22.7,22.65,22.68,471600.0,18.4297,18.4704,18.4297,18.4541,471600.0
2010-11-11 13:20:00,22.68,22.68,22.66,22.66,190200.0,18.4541,18.4541,18.4379,18.4379,190200.0
2010-11-11 13:30:00,22.66,22.71,22.66,22.71,108400.0,18.4379,18.4786,18.4379,18.4786,108400.0
2010-11-11 13:40:00,22.71,22.74,22.71,22.74,101800.0,18.4786,18.503,18.4786,18.503,101800.0
2010-11-11 13:50:00,22.74,22.74,22.71,22.73,174800.0,18.503,18.503,18.4786,18.4948,174800.0
2010-11-11 14:00:00,22.73,22.73,22.7,22.71,324000.0,18.4948,18.4948,18.4704,18.4786,324000.0
2010-11-11 14:10:00,22.71,22.75,22.71,22.75,178600.0,18.4786,18.5111,18.4786,18.5111,178600.0
2010-11-11 14:20:00,22.75,22.75,22.73,22.75,413600.0,18.5111,18.5111,18.4948,18.5111,413600.0
2010-11-11 14:30:00,22.75,22.8,22.75,22.75,293000.0,18.5111,18.5518,18.5111,18.5111,293000.0
2010-11-11 14:40:00,22.75,22.78,22.75,22.76,171000.0,18.5111,18.5355,18.5111,18.5192,171000.0
2010-11-11 14:50:00,22.75,22.75,22.72,22.75,180200.0,18.5111,18.5111,18.4867,18.5111,180200.0
2010-11-11 15:00:00,22.75,22.75,22.71,22.72,563600.0,18.5111,18.5111,18.4786,18.4867,563600.0
2010-11-11 15:10:00,22.72,22.74,22.71,22.72,349800.0,18.4867,18.503,18.4786,18.4867,349800.0
2010-11-11 15:20:00,22.71,22.72,22.67,22.69,752800.0,18.4786,18.4867,18.446,18.4623,752800.0
2010-11-11 15:30:00,22.69,22.69,22.62,22.64,822200.0,18.4623,18.4623,18.4053,18.4216,822200.0
2010-11-11 15:40:00,22.63,22.67,22.61,22.66,845800.0,18.4135,18.446,18.3972,18.4379,845800.0
2010-11-11 15:50:00,22.66,22.68,22.65,22.67,1422000.0,18.4379,18.4541,18.4297,18.446,1422000.0
2010-11-12 09:30:00,22.51,22.68,22.44,22.63,1379200.0,18.3158,18.4541,18.2589,18.4135,1379200.0
2010-11-12 09:40:00,22.63,22.63,22.56,22.59,457800.0,18.4135,18.4135,18.3565,18.3809,457800.0
2010-11-12 09:50:00,22.59,22.67,22.55,22.56,1120000.0,18.3809,18.446,18.3484,18.3565,1120000.0
2010-11-12 10:00:00,22.56,22.57,22.5,22.53,669400.0,18.3565,18.3646,18.3077,18.3321,669400.0
2010-11-12 10:10:00,22.53,22.6,22.5,22.57,733400.0,18.3321,18.3891,18.3077,18.3646,733400.0
2010-11-12 10:20:00,22.56,22.57,22.45,22.46,805800.0,18.3565,18.3646,18.267,18.2751,805800.0
2010-11-12 10:30:00,22.46,22.46,22.4,22.44,443400.0,18.2751,18.2751,18.2263,18.2589,443400.0
2010-11-12 10:40:00,22.43,22.48,22.43,22.48,448800.0,18.2507,18.2914,18.2507,18.2914,448800.0
2010-11-12 10:50:00,22.47,22.47,22.39,22.39,470600.0,18.2833,18.2833,18.2182,18.2182,470600.0
2010-11-12 11:00:00,22.4,22.45,22.38,22.4,576000.0,18.2263,18.267,18.21,18.2263,576000.0
2010-11-12 11:10:00,22.4,22.43,22.39,22.41,269400.0,18.2263,18.2507,18.2182,18.2345,269400.0
2010-11-12 11:20:00,22.41,22.49,22.41,22.47,191800.0,18.2345,18.2995,18.2345,18.2833,191800.0
2010-11-12 11:30:00,22.48,22.48,22.44,22.45,110200.0,18.2914,18.2914,18.2589,18.267,110200.0
2010-11-12 11:40:00,22.45,22.46,22.41,22.41,77200.0,18.267,18.2751,18.2345,18.2345,77200.0
2010-11-12 11:50:00,22.41,22.41,22.36,22.41,608000.0,18.2345,18.2345,18.1938,18.2345,608000.0
2010-11-12 12:00:00,22.41,22.41,22.38,22.39,407800.0,18.2345,18.2345,18.21,18.2182,407800.0
2010-11-12 12:10:00,22.39,22.39,22.34,22.36,608200.0,18.2182,18.2182,18.1775,18.1938,608200.0
2010-11-12 12:20:00,22.36,22.36,22.31,22.32,381000.0,18.1938,18.1938,18.1531,18.1612,381000.0
2010-11-12 12:30:00,22.32,22.35,22.31,22.34,946800.0,18.1612,18.1856,18.1531,18.1775,946800.0
2010-11-12 12:40:00,22.33,22.34,22.29,22.29,227600.0,18.1694,18.1775,18.1368,18.1368,227600.0
2010-11-12 12:50:00,22.28,22.32,22.25,22.3,969600.0,18.1287,18.1612,18.1043,18.145,969600.0
2010-11-12 13:00:00,22.3,22.32,22.29,22.31,622400.0,18.145,18.1612,18.1368,18.1531,622400.0
2010-11-12 13:10:00,22.31,22.33,22.29,22.3,217600.0,18.1531,18.1694,18.1368,18.145,217600.0
2010-11-12 13:20:00,22.3,22.34,22.28,22.33,224600.0,18.145,18.1775,18.1287,18.1694,224600.0
2010-11-12 13:30:00,22.33,22.37,22.31,22.36,449600.0,18.1694,18.2019,18.1531,18.1938,449600.0
2010-11-12 13:40:00,22.36,22.39,22.32,22.33,691200.0,18.1938,18.2182,18.1612,18.1694,691200.0
2010-11-12 13:50:00,22.33,22.33,22.28,22.29,265800.0,18.1694,18.1694,18.1287,18.1368,265800.0
2010-11-12 14:00:00,22.29,22.3,22.28,22.3,504200.0,18.1368,18.145,18.1287,18.145,504200.0
2010-11-12 14:10:00,22.31,22.34,22.27,22.34,583600.0,18.1531,18.1775,18.1205,18.1775,583600.0
2010-11-12 14:20:00,22.34,22.34,22.29,22.3,137800.0,18.1775,18.1775,18.1368,18.145,137800.0
2010-11-12 14:30:00,22.3,22.33,22.29,22.32,102200.0,18.145,18.1694,18.1368,18.1612,102200.0
2010-11-12 14:40:00,22.32,22.34,22.3,22.34,272400.0,18.1612,18.1775,18.145,18.1775,272400.0
2010-11-12 14:50:00,22.35,22.39,22.34,22.34,537600.0,18.1856,18.2182,18.1775,18.1775,537600.0
2010-11-12 15:00:00,22.34,22.4,22.33,22.39,568400.0,18.1775,18.2263,18.1694,18.2182,568400.0
2010-11-12 15:10:00,22.39,22.39,22.35,22.38,454400.0,18.2182,18.2182,18.1856,18.21,454400.0
2010-11-12 15:20:00,22.38,22.39,22.28,22.3,1561400.0,18.21,18.2182,18.1287,18.145,1561400.0
2010-11-12 15:30:00,22.3,22.35,22.29,22.32,723800.0,18.145,18.1856,18.1368,18.1612,723800.0
2010-11-12 15:40:00,22.32,22.33,22.3,22.33,841800.0,18.1612,18.1694,18.145,18.1694,841800.0
2010-11-12 15:50:00,22.33,22.33,22.3,22.31,982200.0,18.1694,18.1694,18.145,18.1531,982200.0
2010-11-15 09:30:00,22.41,22.55,22.41,22.53,858800.0,18.2345,18.3484,18.2345,18.3321,858800.0
2010-11-15 09:40:00,22.52,22.54,22.45,22.46,847200.0,18.324,18.3402,18.267,18.2751,847200.0
2010-11-15 09:50:00,22.46,22.46,22.34,22.35,460000.0,18.2751,18.2751,18.1775,18.1856,460000.0
2010-11-15 10:00:00,22.35,22.35,22.27,22.29,897200.0,18.1856,18.1856,18.1205,18.1368,897200.0
2010-11-15 10:10:00,22.29,22.38,22.27,22.36,604000.0,18.1368,18.21,18.1205,18.1938,604000.0
2010-11-15 10:20:00,22.36,22.42,22.36,22.4,562400.0,18.1938,18.2426,18.1938,18.2263,562400.0
2010-11-15 10:30:00,22.41,22.47,22.41,22.46,279000.0,18.2345,18.2833,18.2345,18.2751,279000.0
2010-11-15 10:40:00,22.46,22.47,22.43,22.43,184600.0,18.2751,18.2833,18.2507,18.2507,184600.0
2010-11-15 10:50:00,22.43,22.43,22.39,22.4,153200.0,18.2507,18.2507,18.2182,18.2263,153200.0
2010-11-15 11:00:00,22.41,22.42,22.36,22.38,149800.0,18.2345,18.2426,18.1938,18.21,149800.0
2010-11-15 11:10:00,22.38,22.45,22.36,22.44,287800.0,18.21,18.267,18.1938,18.2589,287800.0
2010-11-15 11:20:00,22.45,22.45,22.41,22.43,97800.0,18.267,18.267,18.2345,18.2507,97800.0
2010-11-15 11:30:00,22.43,22.47,22.43,22.46,163000.0,18.2507,18.2833,18.2507,18.2751,163000.0
2010-11-15 11:40:00,22.46,22.5,22.46,22.49,262600.0,18.2751,18.3077,18.2751,18.2995,262600.0
2010-11-15 11:50:00,22.49,22.5,22.48,22.49,63200.0,18.2995,18.3077,18.2914,18.2995,63200.0
2010-11-15 12:00:00,22.5,22.5,22.43,22.43,123400.0,18.3077,18.3077,18.2507,18.2507,123400.0
2010-11-15 12:10:00,22.43,22.43,22.38,22.39,128400.0,18.2507,18.2507,18.21,18.2182,128400.0
2010-11-15 12:20:00,22.39,22.42,22.36,22.41,280000.0,18.2182,18.2426,18.1938,18.2345,280000.0
2010-11-15 12:30:00,22.4,22.41,22.4,22.41,29000.0,18.2263,18.2345,18.2263,18.2345,29000.0
2010-11-15 12:40:00,22.41,22.43,22.41,22.42,50200.0,18.2345,18.2507,18.2345,18.2426,50200.0
2010-11-15 12:50:00,22.42,22.43,22.42,22.42,26000.0,18.2426,18.2507,18.2426,18.2426,26000.0
2010-11-15 13:00:00,22.42,22.43,22.39,22.4,28800.0,18.2426,18.2507,18.2182,18.2263,28800.0
2010-11-15 13:10:00,22.4,22.42,22.4,22.42,85800.0,18.2263,18.2426,18.2263,18.2426,85800.0
2010-11-15 13:20:00,22.42,22.45,22.41,22.42,90000.0,18.2426,18.267,18.2345,18.2426,90000.0
2010-11-15 13:30:00,22.43,22.45,22.4,22.41,363600.0,18.2507,18.267,18.2263,18.2345,363600.0
2010-11-15 13:40:00,22.4,22.42,22.38,22.42,282000.0,18.2263,18.2426,18.21,18.2426,282000.0
2010-11-15 13:50:00,22.42,22.44,22.42,22.42,122800.0,18.2426,18.2589,18.2426,18.2426,122800.0
2010-11-15 14:00:00,22.41,22.42,22.37,22.41,382400.0,18.2345,18.2426,18.2019,18.2345,382400.0
2010-11-15 14:10:00,22.41,22.41,22.33,22.33,652800.0,18.2345,18.2345,18.1694,18.1694,652800.0
2010-11-15 14:20:00,22.34,22.35,22.32,22.35,292800.0,18.1775,18.1856,18.1612,18.1856,292800.0
2010-11-15 14:30:00,22.35,22.36,22.33,22.36,162200.0,18.1856,18.1938,18.1694,18.1938,162200.0
2010-11-15 14:40:00,22.36,22.38,22.35,22.37,162200.0,18.1938,18.21,18.1856,18.2019,162200.0
2010-11-15 14:50:00,22.37,22.4,22.37,22.39,468400.0,18.2019,18.2263,18.2019,18.2182,468400.0
2010-11-15 15:00:00,22.39,22.39,22.35,22.36,318800.0,18.2182,18.2182,18.1856,18.1938,318800.0
2010-11-15 15:10:00,22.37,22.38,22.3,22.33,597800.0,18.2019,18.21,18.145,18.1694,597800.0
2010-11-15 15:20:00,22.33,22.33,22.27,22.31,517000.0,18.1694,18.1694,18.1205,18.1531,517000.0
2010-11-15 15:30:00,22.32,22.32,22.28,22.31,463800.0,18.1612,18.1612,18.1287,18.1531,463800.0
2010-11-15 15:40:00,22.31,22.34,22.26,22.27,878800.0,18.1531,18.1775,18.1124,18.1205,878800.0
2010-11-15 15:50:00,22.26,22.27,22.22,22.25,1184000.0,18.1124,18.1205,18.0799,18.1043,1184000.0
2010-11-16 09:30:00,22.19,22.48,22.15,22.47,1689000.0,18.0554,18.2914,18.0229,18.2833,1689000.0
2010-11-16 09:40:00,22.47,22.54,22.4,22.4,1567600.0,18.2833,18.3402,18.2263,18.2263,1567600.0
2010-11-16 09:50:00,22.4,22.41,22.34,22.38,916000.0,18.2263,18.2345,18.1775,18.21,916000.0
2010-11-16 10:00:00,22.37,22.42,22.33,22.41,1070600.0,18.2019,18.2426,18.1694,18.2345,1070600.0
2010-11-16 10:10:00,22.42,22.44,22.38,22.43,730600.0,18.2426,18.2589,18.21,18.2507,730600.0
2010-11-16 10:20:00,22.43,22.43,22.36,22.39,374200.0,18.2507,18.2507,18.1938,18.2182,374200.0
2010-11-16 10:30:00,22.38,22.38,22.23,22.24,1445200.0,18.21,18.21,18.088,18.0961,1445200.0
2010-11-16 10:40:00,22.24,22.31,22.24,22.3,567200.0,18.0961,18.1531,18.0961,18.145,567200.0
2010-11-16 10:50:00,22.3,22.32,22.24,22.29,486000.0,18.145,18.1612,18.0961,18.1368,486000.0
2010-11-16 11:00:00,22.29,22.3,22.17,22.17,576800.0,18.1368,18.145,18.0392,18.0392,576800.0
2010-11-16 11:10:00,22.17,22.2,22.1,22.1,977400.0,18.0392,18.0636,17.9822,17.9822,977400.0
2010-11-16 11:20:00,22.11,22.15,22.1,22.13,626800.0,17.9904,18.0229,17.9822,18.0066,626800.0
2010-11-16 11:30:00,22.14,22.18,22.11,22.14,364400.0,18.0148,18.0473,17.9904,18.0148,364400.0
2010-11-16 11:40:00,22.14,22.15,22.02,22.05,486800.0,18.0148,18.0229,17.9171,17.9415,486800.0
2010-11-16 11:50:00,22.05,22.14,22.05,22.11,675600.0,17.9415,18.0148,17.9415,17.9904,675600.0
2010-11-16 12:00:00,22.13,22.18,22.13,22.17,692000.0,18.0066,18.0473,18.0066,18.0392,692000.0
2010-11-16 12:10:00,22.17,22.22,22.11,22.16,403600.0,18.0392,18.0799,17.9904,18.031,403600.0
2010-11-16 12:20:00,22.16,22.18,22.13,22.14,252600.0,18.031,18.0473,18.0066,18.0148,252600.0
2010-11-16 12:30:00,22.14,22.15,22.1,22.11,731600.0,18.0148,18.0229,17.9822,17.9904,731600.0
2010-11-16 12:40:00,22.11,22.11,22.07,22.09,559000.0,17.9904,17.9904,17.9578,17.9741,559000.0
2010-11-16 12:50:00,22.09,22.18,22.09,22.18,481200.0,17.9741,18.0473,17.9741,18.0473,481200.0
2010-11-16 13:00:00,22.18,22.18,22.11,22.13,278200.0,18.0473,18.0473,17.9904,18.0066,278200.0
2010-11-16 13:10:00,22.14,22.15,22.1,22.15,169600.0,18.0148,18.0229,17.9822,18.0229,169600.0
2010-11-16 13:20:00,22.15,22.19,22.13,22.18,328400.0,18.0229,18.0554,18.0066,18.0473,328400.0
2010-11-16 13:30:00,22.18,22.21,22.16,22.21,989600.0,18.0473,18.0717,18.031,18.0717,989600.0
2010-11-16 13:40:00,22.21,22.21,22.16,22.17,667800.0,18.0717,18.0717,18.031,18.0392,667800.0
2010-11-16 13:50:00,22.17,22.24,22.17,22.22,469600.0,18.0392,18.0961,18.0392,18.0799,469600.0
2010-11-16 14:00:00,22.22,22.25,22.21,22.24,621400.0,18.0799,18.1043,18.0717,18.0961,621400.0
2010-11-16 14:10:00,22.24,22.27,22.2,22.2,365200.0,18.0961,18.1205,18.0636,18.0636,365200.0
2010-11-16 14:20:00,22.2,22.24,22.16,22.18,350600.0,18.0636,18.0961,18.031,18.0473,350600.0
2010-11-16 14:30:00,22.18,22.18,22.13,22.14,164200.0,18.0473,18.0473,18.0066,18.0148,164200.0
2010-11-16 14:40:00,22.14,22.17,22.11,22.16,239800.0,18.0148,18.0392,17.9904,18.031,239800.0
2010-11-16 14:50:00,22.16,22.2,22.14,22.17,423200.0,18.031,18.0636,18.0148,18.0392,423200.0
2010-11-16 15:00:00,22.17,22.2,22.16,22.16,416000.0,18.0392,18.0636,18.031,18.031,416000.0
2010-11-16 15:10:00,22.17,22.17,22.08,22.11,666600.0,18.0392,18.0392,17.9659,17.9904,666600.0
2010-11-16 15:20:00,22.1,22.15,22.09,22.11,685400.0,17.9822,18.0229,17.9741,17.9904,685400.0
2010-11-16 15:30:00,22.11,22.13,22.08,22.09,1033400.0,17.9904,18.0066,17.9659,17.9741,1033400.0
2010-11-16 15:40:00,22.08,22.13,22.08,22.11,724800.0,17.9659,18.0066,17.9659,17.9904,724800.0
2010-11-16 15:50:00,22.11,22.16,22.09,22.14,2098800.0,17.9904,18.031,17.9741,18.0148,2098800.0
2010-11-17 09:30:00,22.22,22.38,22.22,22.37,1435600.0,18.0799,18.21,18.0799,18.2019,1435600.0
2010-11-17 09:40:00,22.37,22.41,22.31,22.39,1613000.0,18.2019,18.2345,18.1531,18.2182,1613000.0
2010-11-17 09:50:00,22.39,22.43,22.37,22.41,1699800.0,18.2182,18.2507,18.2019,18.2345,1699800.0
2010-11-17 10:00:00,22.42,22.47,22.41,22.46,1961800.0,18.2426,18.2833,18.2345,18.2751,1961800.0
2010-11-17 10:10:00,22.46,22.47,22.42,22.43,589200.0,18.2751,18.2833,18.2426,18.2507,589200.0
2010-11-17 10:20:00,22.43,22.5,22.43,22.46,1586400.0,18.2507,18.3077,18.2507,18.2751,1586400.0
2010-11-17 10:30:00,22.47,22.55,22.41,22.48,1962800.0,18.2833,18.3484,18.2345,18.2914,1962800.0
2010-11-17 10:40:00,22.48,22.53,22.48,22.5,774000.0,18.2914,18.3321,18.2914,18.3077,774000.0
2010-11-17 10:50:00,22.5,22.5,22.46,22.47,467800.0,18.3077,18.3077,18.2751,18.2833,467800.0
2010-11-17 11:00:00,22.48,22.49,22.44,22.45,720000.0,18.2914,18.2995,18.2589,18.267,720000.0
2010-11-17 11:10:00,22.45,22.5,22.45,22.48,836200.0,18.267,18.3077,18.267,18.2914,836200.0
2010-11-17 11:20:00,22.48,22.5,22.47,22.5,585800.0,18.2914,18.3077,18.2833,18.3077,585800.0
2010-11-17 11:30:00,22.5,22.5,22.47,22.48,628200.0,18.3077,18.3077,18.2833,18.2914,628200.0
2010-11-17 11:40:00,22.48,22.5,22.45,22.46,623600.0,18.2914,18.3077,18.267,18.2751,623600.0
2010-11-17 11:50:00,22.46,22.5,22.46,22.49,366200.0,18.2751,18.3077,18.2751,18.2995,366200.0
2010-11-17 12:00:00,22.49,22.52,22.47,22.48,311600.0,18.2995,18.324,18.2833,18.2914,311600.0
2010-11-17 12:10:00,22.48,22.52,22.47,22.48,228800.0,18.2914,18.324,18.2833,18.2914,228800.0
2010-11-17 12:20:00,22.48,22.51,22.47,22.49,327600.0,18.2914,18.3158,18.2833,18.2995,327600.0
2010-11-17 12:30:00,22.49,22.5,22.48,22.48,298000.0,18.2995,18.3077,18.2914,18.2914,298000.0
2010-11-17 12:40:00,22.48,22.5,22.47,22.5,453000.0,18.2914,18.3077,18.2833,18.3077,453000.0
2010-11-17 12:50:00,22.5,22.5,22.48,22.48,173000.0,18.3077,18.3077,18.2914,18.2914,173000.0
2010-11-17 13:00:00,22.48,22.49,22.47,22.48,227800.0,18.2914,18.2995,18.2833,18.2914,227800.0
2010-11-17 13:10:00,22.49,22.52,22.49,22.52,267200.0,18.2995,18.324,18.2995,18.324,267200.0
2010-11-17 13:20:00,22.52,22.53,22.52,22.53,461600.0,18.324,18.3321,18.324,18.3321,461600.0
2010-11-17 13:30:00,22.53,22.55,22.52,22.54,406000.0,18.3321,18.3484,18.324,18.3402,406000.0
2010-11-17 13:40:00,22.54,22.54,22.5,22.53,430800.0,18.3402,18.3402,18.3077,18.3321,430800.0
2010-11-17 13:50:00,22.52,22.54,22.52,22.54,360600.0,18.324,18.3402,18.324,18.3402,360600.0
2010-11-17 14:00:00,22.54,22.58,22.54,22.57,795200.0,18.3402,18.3728,18.3402,18.3646,795200.0
2010-11-17 14:10:00,22.58,22.6,22.56,22.57,894200.0,18.3728,18.3891,18.3565,18.3646,894200.0
2010-11-17 14:20:00,22.57,22.59,22.55,22.58,484800.0,18.3646,18.3809,18.3484,18.3728,484800.0
2010-11-17 14:30:00,22.58,22.6,22.58,22.59,483000.0,18.3728,18.3891,18.3728,18.3809,483000.0
2010-11-17 14:40:00,22.6,22.61,22.58,22.59,809200.0,18.3891,18.3972,18.3728,18.3809,809200.0
2010-11-17 14:50:00,22.59,22.6,22.57,22.58,311400.0,18.3809,18.3891,18.3646,18.3728,311400.0
2010-11-17 15:00:00,22.58,22.59,22.51,22.52,664600.0,18.3728,18.3809,18.3158,18.324,664600.0
2010-11-17 15:10:00,22.51,22.56,22.5,22.55,595200.0,18.3158,18.3565,18.3077,18.3484,595200.0
2010-11-17 15:20:00,22.55,22.56,22.48,22.48,766000.0,18.3484,18.3565,18.2914,18.2914,766000.0
2010-11-17 15:30:00,22.49,22.56,22.48,22.56,1022800.0,18.2995,18.3565,18.2914,18.3565,1022800.0
2010-11-17 15:40:00,22.56,22.59,22.54,22.58,798800.0,18.3565,18.3809,18.3402,18.3728,798800.0
2010-11-17 15:50:00,22.58,22.59,22.56,22.58,2117800.0,18.3728,18.3809,18.3565,18.3728,2117800.0
2010-11-18 09:30:00,22.85,22.96,22.79,22.9,2663800.0,18.5925,18.682,18.5437,18.6332,2663800.0
2010-11-18 09:40:00,22.9,22.95,22.84,22.93,810200.0,18.6332,18.6738,18.5843,18.6576,810200.0
2010-11-18 09:50:00,22.93,22.94,22.89,22.91,746800.0,18.6576,18.6657,18.625,18.6413,746800.0
2010-11-18 10:00:00,22.91,22.97,22.89,22.96,1656800.0,18.6413,18.6901,18.625,18.682,1656800.0
2010-11-18 10:10:00,22.96,23.02,22.95,23.0,732600.0,18.682,18.7308,18.6738,18.7145,732600.0
2010-11-18 10:20:00,23.0,23.05,22.98,23.05,538800.0,18.7145,18.7552,18.6982,18.7552,538800.0
2010-11-18 10:30:00,23.04,23.05,22.96,22.96,258800.0,18.7471,18.7552,18.682,18.682,258800.0
2010-11-18 10:40:00,22.96,22.97,22.93,22.96,456400.0,18.682,18.6901,18.6576,18.682,456400.0
2010-11-18 10:50:00,22.96,22.97,22.93,22.96,221000.0,18.682,18.6901,18.6576,18.682,221000.0
2010-11-18 11:00:00,22.96,22.98,22.93,22.93,336200.0,18.682,18.6982,18.6576,18.6576,336200.0
2010-11-18 11:10:00,22.93,22.93,22.9,22.91,472400.0,18.6576,18.6576,18.6332,18.6413,472400.0
2010-11-18 11:20:00,22.91,22.93,22.9,22.9,148600.0,18.6413,18.6576,18.6332,18.6332,148600.0
2010-11-18 11:30:00,22.9,22.91,22.89,22.9,166000.0,18.6332,18.6413,18.625,18.6332,166000.0
2010-11-18 11:40:00,22.89,22.9,22.85,22.86,404000.0,18.625,18.6332,18.5925,18.6006,404000.0
2010-11-18 11:50:00,22.86,22.9,22.86,22.87,172600.0,18.6006,18.6332,18.6006,18.6087,172600.0
2010-11-18 12:00:00,22.87,22.91,22.87,22.89,176200.0,18.6087,18.6413,18.6087,18.625,176200.0
2010-11-18 12:10:00,22.9,22.9,22.85,22.86,129600.0,18.6332,18.6332,18.5925,18.6006,129600.0
2010-11-18 12:20:00,22.85,22.86,22.85,22.86,41600.0,18.5925,18.6006,18.5925,18.6006,41600.0
2010-11-18 12:30:00,22.86,22.86,22.84,22.85,85400.0,18.6006,18.6006,18.5843,18.5925,85400.0
2010-11-18 12:40:00,22.85,22.86,22.84,22.84,110800.0,18.5925,18.6006,18.5843,18.5843,110800.0
2010-11-18 12:50:00,22.84,22.87,22.84,22.86,126200.0,18.5843,18.6087,18.5843,18.6006,126200.0
2010-11-18 13:00:00,22.86,22.86,22.85,22.86,124800.0,18.6006,18.6006,18.5925,18.6006,124800.0
2010-11-18 13:10:00,22.86,22.86,22.85,22.86,55800.0,18.6006,18.6006,18.5925,18.6006,55800.0
2010-11-18 13:20:00,22.86,22.87,22.86,22.86,146200.0,18.6006,18.6087,18.6006,18.6006,146200.0
2010-11-18 13:30:00,22.86,22.87,22.83,22.84,116200.0,18.6006,18.6087,18.5762,18.5843,116200.0
2010-11-18 13:40:00,22.84,22.85,22.83,22.83,155200.0,18.5843,18.5925,18.5762,18.5762,155200.0
2010-11-18 13:50:00,22.83,22.86,22.82,22.82,141000.0,18.5762,18.6006,18.5681,18.5681,141000.0
2010-11-18 14:00:00,22.83,22.83,22.81,22.81,263800.0,18.5762,18.5762,18.5599,18.5599,263800.0
2010-11-18 14:10:00,22.81,22.81,22.78,22.78,197600.0,18.5599,18.5599,18.5355,18.5355,197600.0
2010-11-18 14:20:00,22.78,22.79,22.74,22.75,238400.0,18.5355,18.5437,18.503,18.5111,238400.0
2010-11-18 14:30:00,22.76,22.77,22.74,22.77,304600.0,18.5192,18.5274,18.503,18.5274,304600.0
2010-11-18 14:40:00,22.76,22.79,22.74,22.78,204400.0,18.5192,18.5437,18.503,18.5355,204400.0
2010-11-18 14:50:00,22.79,22.79,22.77,22.77,177600.0,18.5437,18.5437,18.5274,18.5274,177600.0
2010-11-18 15:00:00,22.77,22.79,22.77,22.78,217200.0,18.5274,18.5437,18.5274,18.5355,217200.0
2010-11-18 15:10:00,22.78,22.78,22.75,22.75,209000.0,18.5355,18.5355,18.5111,18.5111,209000.0
2010-11-18 15:20:00,22.75,22.75,22.73,22.73,547600.0,18.5111,18.5111,18.4948,18.4948,547600.0
2010-11-18 15:30:00,22.73,22.74,22.67,22.69,1394400.0,18.4948,18.503,18.446,18.4623,1394400.0
2010-11-18 15:40:00,22.68,22.69,22.67,22.68,1369800.0,18.4541,18.4623,18.446,18.4541,1369800.0
2010-11-18 15:50:00,22.68,22.7,22.67,22.69,2442000.0,18.4541,18.4704,18.446,18.4623,2442000.0
2010-11-19 09:30:00,22.74,22.82,22.72,22.76,517000.0,18.503,18.5681,18.4867,18.5192,517000.0
2010-11-19 09:40:00,22.77,22.79,22.7,22.73,763400.0,18.5274,18.5437,18.4704,18.4948,763400.0
2010-11-19 09:50:00,22.73,22.77,22.7,22.76,589800.0,18.4948,18.5274,18.4704,18.5192,589800.0
2010-11-19 10:00:00,22.76,22.77,22.66,22.7,693600.0,18.5192,18.5274,18.4379,18.4704,693600.0
2010-11-19 10:10:00,22.71,22.75,22.7,22.74,216200.0,18.4786,18.5111,18.4704,18.503,216200.0
2010-11-19 10:20:00,22.74,22.75,22.71,22.73,527200.0,18.503,18.5111,18.4786,18.4948,527200.0
2010-11-19 10:30:00,22.73,22.77,22.72,22.75,328600.0,18.4948,18.5274,18.4867,18.5111,328600.0
2010-11-19 10:40:00,22.75,22.83,22.75,22.81,582600.0,18.5111,18.5762,18.5111,18.5599,582600.0
2010-11-19 10:50:00,22.82,22.85,22.8,22.83,336600.0,18.5681,18.5925,18.5518,18.5762,336600.0
2010-11-19 11:00:00,22.83,22.89,22.81,22.89,460800.0,18.5762,18.625,18.5599,18.625,460800.0
2010-11-19 11:10:00,22.89,22.89,22.83,22.86,1037800.0,18.625,18.625,18.5762,18.6006,1037800.0
2010-11-19 11:20:00,22.86,22.88,22.85,22.87,366200.0,18.6006,18.6169,18.5925,18.6087,366200.0
2010-11-19 11:30:00,22.86,22.88,22.85,22.86,579000.0,18.6006,18.6169,18.5925,18.6006,579000.0
2010-11-19 11:40:00,22.86,22.89,22.85,22.88,391400.0,18.6006,18.625,18.5925,18.6169,391400.0
2010-11-19 11:50:00,22.88,22.88,22.83,22.84,202000.0,18.6169,18.6169,18.5762,18.5843,202000.0
2010-11-19 12:00:00,22.84,22.88,22.84,22.87,159000.0,18.5843,18.6169,18.5843,18.6087,159000.0
2010-11-19 12:10:00,22.88,22.88,22.85,22.86,44200.0,18.6169,18.6169,18.5925,18.6006,44200.0
2010-11-19 12:20:00,22.87,22.88,22.86,22.86,262000.0,18.6087,18.6169,18.6006,18.6006,262000.0
2010-11-19 12:30:00,22.86,22.89,22.85,22.88,257800.0,18.6006,18.625,18.5925,18.6169,257800.0
2010-11-19 12:40:00,22.88,22.91,22.88,22.9,206600.0,18.6169,18.6413,18.6169,18.6332,206600.0
2010-11-19 12:50:00,22.91,22.92,22.9,22.92,569800.0,18.6413,18.6494,18.6332,18.6494,569800.0
2010-11-19 13:00:00,22.92,22.93,22.91,22.93,152200.0,18.6494,18.6576,18.6413,18.6576,152200.0
2010-11-19 13:10:00,22.93,22.96,22.93,22.95,516600.0,18.6576,18.682,18.6576,18.6738,516600.0
2010-11-19 13:20:00,22.93,22.94,22.93,22.93,85800.0,18.6576,18.6657,18.6576,18.6576,85800.0
2010-11-19 13:30:00,22.93,22.96,22.93,22.94,89000.0,18.6576,18.682,18.6576,18.6657,89000.0
2010-11-19 13:40:00,22.93,22.93,22.92,22.93,127200.0,18.6576,18.6576,18.6494,18.6576,127200.0
2010-11-19 13:50:00,22.93,22.94,22.92,22.93,429400.0,18.6576,18.6657,18.6494,18.6576,429400.0
2010-11-19 14:00:00,22.93,22.98,22.93,22.97,365600.0,18.6576,18.6982,18.6576,18.6901,365600.0
2010-11-19 14:10:00,22.98,22.99,22.97,22.97,238800.0,18.6982,18.7064,18.6901,18.6901,238800.0
2010-11-19 14:20:00,22.97,22.97,22.96,22.96,130400.0,18.6901,18.6901,18.682,18.682,130400.0
2010-11-19 14:30:00,22.96,22.97,22.96,22.96,148200.0,18.682,18.6901,18.682,18.682,148200.0
2010-11-19 14:40:00,22.97,22.98,22.96,22.98,609400.0,18.6901,18.6982,18.682,18.6982,609400.0
2010-11-19 14:50:00,22.98,22.99,22.96,22.97,222800.0,18.6982,18.7064,18.682,18.6901,222800.0
2010-11-19 15:00:00,22.97,22.99,22.97,22.97,171800.0,18.6901,18.7064,18.6901,18.6901,171800.0
2010-11-19 15:10:00,22.98,23.0,22.96,23.0,499600.0,18.6982,18.7145,18.682,18.7145,499600.0
2010-11-19 15:20:00,23.0,23.0,22.96,22.97,961600.0,18.7145,18.7145,18.682,18.6901,961600.0
2010-11-19 15:30:00,22.97,22.97,22.95,22.97,414400.0,18.6901,18.6901,18.6738,18.6901,414400.0
2010-11-19 15:40:00,22.97,22.99,22.96,22.97,568000.0,18.6901,18.7064,18.682,18.6901,568000.0
2010-11-19 15:50:00,22.98,23.0,22.96,22.99,1637800.0,18.6982,18.7145,18.682,18.7064,1637800.0
2010-11-22 09:30:00,22.99,23.07,22.85,23.06,670800.0,18.7064,18.7715,18.5925,18.7633,670800.0
2010-11-22 09:40:00,23.07,23.11,23.03,23.1,665800.0,18.7715,18.804,18.7389,18.7959,665800.0
2010-11-22 09:50:00,23.1,23.21,23.1,23.21,730400.0,18.7959,18.8854,18.7959,18.8854,730400.0
2010-11-22 10:00:00,23.21,23.25,23.18,23.24,1567400.0,18.8854,18.9179,18.861,18.9098,1567400.0
2010-11-22 10:10:00,23.24,23.33,23.22,23.26,1177400.0,18.9098,18.983,18.8935,18.9261,1177400.0
2010-11-22 10:20:00,23.26,23.27,23.14,23.14,968000.0,18.9261,18.9342,18.8284,18.8284,968000.0
2010-11-22 10:30:00,23.14,23.16,23.07,23.15,974200.0,18.8284,18.8447,18.7715,18.8366,974200.0
2010-11-22 10:40:00,23.15,23.16,23.11,23.11,403600.0,18.8366,18.8447,18.804,18.804,403600.0
2010-11-22 10:50:00,23.11,23.17,23.09,23.1,144800.0,18.804,18.8528,18.7878,18.7959,144800.0
2010-11-22 11:00:00,23.1,23.12,23.07,23.12,462800.0,18.7959,18.8122,18.7715,18.8122,462800.0
2010-11-22 11:10:00,23.12,23.18,23.11,23.17,551000.0,18.8122,18.861,18.804,18.8528,551000.0
2010-11-22 11:20:00,23.16,23.17,23.15,23.15,348800.0,18.8447,18.8528,18.8366,18.8366,348800.0
2010-11-22 11:30:00,23.15,23.15,23.13,23.15,213800.0,18.8366,18.8366,18.8203,18.8366,213800.0
2010-11-22 11:40:00,23.15,23.15,23.11,23.13,166600.0,18.8366,18.8366,18.804,18.8203,166600.0
2010-11-22 11:50:00,23.13,23.13,23.09,23.11,123600.0,18.8203,18.8203,18.7878,18.804,123600.0
2010-11-22 12:00:00,23.11,23.12,23.08,23.1,153600.0,18.804,18.8122,18.7796,18.7959,153600.0
2010-11-22 12:10:00,23.1,23.13,23.09,23.13,323800.0,18.7959,18.8203,18.7878,18.8203,323800.0
2010-11-22 12:20:00,23.12,23.12,23.0,23.01,724400.0,18.8122,18.8122,18.7145,18.7227,724400.0
2010-11-22 12:30:00,23.0,23.02,22.97,23.02,536000.0,18.7145,18.7308,18.6901,18.7308,536000.0
2010-11-22 12:40:00,23.02,23.04,22.96,22.98,347800.0,18.7308,18.7471,18.682,18.6982,347800.0
2010-11-22 12:50:00,22.99,23.05,22.96,23.03,390000.0,18.7064,18.7552,18.682,18.7389,390000.0
2010-11-22 13:00:00,23.03,23.03,23.0,23.03,184000.0,18.7389,18.7389,18.7145,18.7389,184000.0
2010-11-22 13:10:00,23.03,23.06,23.03,23.05,233800.0,18.7389,18.7633,18.7389,18.7552,233800.0
2010-11-22 13:20:00,23.05,23.05,23.02,23.05,164800.0,18.7552,18.7552,18.7308,18.7552,164800.0
2010-11-22 13:30:00,23.05,23.09,23.04,23.08,223800.0,18.7552,18.7878,18.7471,18.7796,223800.0
2010-11-22 13:40:00,23.08,23.1,23.07,23.09,146800.0,18.7796,18.7959,18.7715,18.7878,146800.0
2010-11-22 13:50:00,23.09,23.13,23.09,23.12,361200.0,18.7878,18.8203,18.7878,18.8122,361200.0
2010-11-22 14:00:00,23.12,23.15,23.1,23.12,210200.0,18.8122,18.8366,18.7959,18.8122,210200.0
2010-11-22 14:10:00,23.11,23.18,23.11,23.16,543200.0,18.804,18.861,18.804,18.8447,543200.0
2010-11-22 14:20:00,23.16,23.2,23.16,23.16,667200.0,18.8447,18.8773,18.8447,18.8447,667200.0
2010-11-22 14:30:00,23.16,23.18,23.15,23.17,414000.0,18.8447,18.861,18.8366,18.8528,414000.0
2010-11-22 14:40:00,23.17,23.22,23.14,23.21,375600.0,18.8528,18.8935,18.8284,18.8854,375600.0
2010-11-22 14:50:00,23.21,23.22,23.2,23.2,232000.0,18.8854,18.8935,18.8773,18.8773,232000.0
2010-11-22 15:00:00,23.2,23.22,23.18,23.19,220800.0,18.8773,18.8935,18.861,18.8691,220800.0
2010-11-22 15:10:00,23.18,23.2,23.17,23.19,310400.0,18.861,18.8773,18.8528,18.8691,310400.0
2010-11-22 15:20:00,23.19,23.2,23.16,23.18,434400.0,18.8691,18.8773,18.8447,18.861,434400.0
2010-11-22 15:30:00,23.18,23.18,23.15,23.18,718200.0,18.861,18.861,18.8366,18.861,718200.0
2010-11-22 15:40:00,23.18,23.22,23.18,23.22,1214400.0,18.861,18.8935,18.861,18.8935,1214400.0
2010-11-22 15:50:00,23.22,23.22,23.19,23.21,863600.0,18.8935,18.8935,18.8691,18.8854,863600.0
2010-11-23 09:30:00,23.1,23.24,23.04,23.22,1284200.0,18.7959,18.9098,18.7471,18.8935,1284200.0
2010-11-23 09:40:00,23.22,23.28,23.18,23.24,801600.0,18.8935,18.9424,18.861,18.9098,801600.0
2010-11-23 09:50:00,23.24,23.24,23.05,23.08,1404000.0,18.9098,18.9098,18.7552,18.7796,1404000.0
2010-11-23 10:00:00,23.08,23.21,23.05,23.21,623200.0,18.7796,18.8854,18.7552,18.8854,623200.0
2010-11-23 10:10:00,23.21,23.3,23.08,23.29,755800.0,18.8854,18.9586,18.7796,18.9505,755800.0
2010-11-23 10:20:00,23.29,23.29,23.2,23.24,642200.0,18.9505,18.9505,18.8773,18.9098,642200.0
2010-11-23 10:30:00,23.24,23.29,23.22,23.28,696200.0,18.9098,18.9505,18.8935,18.9424,696200.0
2010-11-23 10:40:00,23.28,23.35,23.28,23.31,980400.0,18.9424,18.9993,18.9424,18.9668,980400.0
2010-11-23 10:50:00,23.31,23.33,23.29,23.32,359800.0,18.9668,18.983,18.9505,18.9749,359800.0
2010-11-23 11:00:00,23.33,23.33,23.22,23.25,274200.0,18.983,18.983,18.8935,18.9179,274200.0
2010-11-23 11:10:00,23.25,23.25,23.2,23.25,411600.0,18.9179,18.9179,18.8773,18.9179,411600.0
2010-11-23 11:20:00,23.25,23.25,23.17,23.17,207800.0,18.9179,18.9179,18.8528,18.8528,207800.0
2010-11-23 11:30:00,23.17,23.2,23.13,23.2,558400.0,18.8528,18.8773,18.8203,18.8773,558400.0
2010-11-23 11:40:00,23.2,23.22,23.19,23.22,446800.0,18.8773,18.8935,18.8691,18.8935,446800.0
2010-11-23 11:50:00,23.22,23.24,23.2,23.23,335000.0,18.8935,18.9098,18.8773,18.9017,335000.0
2010-11-23 12:00:00,23.23,23.25,23.2,23.25,175800.0,18.9017,18.9179,18.8773,18.9179,175800.0
2010-11-23 12:10:00,23.25,23.26,23.22,23.23,178600.0,18.9179,18.9261,18.8935,18.9017,178600.0
2010-11-23 12:20:00,23.23,23.25,23.21,23.23,166400.0,18.9017,18.9179,18.8854,18.9017,166400.0
2010-11-23 12:30:00,23.23,23.25,23.18,23.2,243000.0,18.9017,18.9179,18.861,18.8773,243000.0
2010-11-23 12:40:00,23.21,23.25,23.2,23.24,115600.0,18.8854,18.9179,18.8773,18.9098,115600.0
2010-11-23 12:50:00,23.24,23.28,23.24,23.26,237200.0,18.9098,18.9424,18.9098,18.9261,237200.0
2010-11-23 13:00:00,23.26,23.27,23.23,23.24,378600.0,18.9261,18.9342,18.9017,18.9098,378600.0
2010-11-23 13:10:00,23.23,23.25,23.21,23.23,185800.0,18.9017,18.9179,18.8854,18.9017,185800.0
2010-11-23 13:20:00,23.23,23.27,23.22,23.25,617000.0,18.9017,18.9342,18.8935,18.9179,617000.0
2010-11-23 13:30:00,23.25,23.25,23.22,23.24,357200.0,18.9179,18.9179,18.8935,18.9098,357200.0
2010-11-23 13:40:00,23.24,23.25,23.21,23.21,293600.0,18.9098,18.9179,18.8854,18.8854,293600.0
2010-11-23 13:50:00,23.21,23.23,23.2,23.21,312200.0,18.8854,18.9017,18.8773,18.8854,312200.0
2010-11-23 14:00:00,23.21,23.25,23.19,23.23,273000.0,18.8854,18.9179,18.8691,18.9017,273000.0
2010-11-23 14:10:00,23.23,23.27,23.21,23.22,1123200.0,18.9017,18.9342,18.8854,18.8935,1123200.0
2010-11-23 14:20:00,23.22,23.23,23.2,23.23,160600.0,18.8935,18.9017,18.8773,18.9017,160600.0
2010-11-23 14:30:00,23.22,23.25,23.2,23.21,400200.0,18.8935,18.9179,18.8773,18.8854,400200.0
2010-11-23 14:40:00,23.21,23.23,23.19,23.22,198400.0,18.8854,18.9017,18.8691,18.8935,198400.0
2010-11-23 14:50:00,23.22,23.25,23.22,23.24,435200.0,18.8935,18.9179,18.8935,18.9098,435200.0
2010-11-23 15:00:00,23.24,23.26,23.21,23.24,335200.0,18.9098,18.9261,18.8854,18.9098,335200.0
2010-11-23 15:10:00,23.24,23.25,23.21,23.23,887600.0,18.9098,18.9179,18.8854,18.9017,887600.0
2010-11-23 15:20:00,23.23,23.23,23.2,23.22,197200.0,18.9017,18.9017,18.8773,18.8935,197200.0
2010-11-23 15:30:00,23.23,23.24,23.22,23.23,210200.0,18.9017,18.9098,18.8935,18.9017,210200.0
2010-11-23 15:40:00,23.23,23.26,23.23,23.24,772800.0,18.9017,18.9261,18.9017,18.9098,772800.0
2010-11-23 15:50:00,23.24,23.28,23.22,23.28,1593600.0,18.9098,18.9424,18.8935,18.9424,1593600.0
2010-11-24 09:30:00,23.49,23.6,23.43,23.44,2236000.0,19.1132,19.2027,19.0644,19.0725,2236000.0
2010-11-24 09:40:00,23.45,23.5,23.42,23.46,706800.0,19.0807,19.1214,19.0563,19.0888,706800.0
2010-11-24 09:50:00,23.47,23.52,23.45,23.5,882400.0,19.0969,19.1376,19.0807,19.1214,882400.0
2010-11-24 10:00:00,23.5,23.5,23.45,23.5,1369000.0,19.1214,19.1214,19.0807,19.1214,1369000.0
2010-11-24 10:10:00,23.5,23.51,23.47,23.5,576800.0,19.1214,19.1295,19.0969,19.1214,576800.0
2010-11-24 10:20:00,23.5,23.59,23.5,23.57,917400.0,19.1214,19.1946,19.1214,19.1783,917400.0
2010-11-24 10:30:00,23.57,23.6,23.56,23.58,757400.0,19.1783,19.2027,19.1702,19.1865,757400.0
2010-11-24 10:40:00,23.58,23.62,23.57,23.6,448600.0,19.1865,19.219,19.1783,19.2027,448600.0
2010-11-24 10:50:00,23.59,23.63,23.58,23.61,338800.0,19.1946,19.2271,19.1865,19.2109,338800.0
2010-11-24 11:00:00,23.61,23.65,23.6,23.61,293800.0,19.2109,19.2434,19.2027,19.2109,293800.0
2010-11-24 11:10:00,23.61,23.64,23.61,23.61,289800.0,19.2109,19.2353,19.2109,19.2109,289800.0
2010-11-24 11:20:00,23.61,23.64,23.59,23.64,213200.0,19.2109,19.2353,19.1946,19.2353,213200.0
2010-11-24 11:30:00,23.64,23.65,23.61,23.64,211000.0,19.2353,19.2434,19.2109,19.2353,211000.0
2010-11-24 11:40:00,23.64,23.65,23.61,23.61,247000.0,19.2353,19.2434,19.2109,19.2109,247000.0
2010-11-24 11:50:00,23.61,23.64,23.61,23.64,318200.0,19.2109,19.2353,19.2109,19.2353,318200.0
2010-11-24 12:00:00,23.64,23.64,23.61,23.63,624800.0,19.2353,19.2353,19.2109,19.2271,624800.0
2010-11-24 12:10:00,23.63,23.65,23.63,23.64,451800.0,19.2271,19.2434,19.2271,19.2353,451800.0
2010-11-24 12:20:00,23.64,23.66,23.64,23.66,293400.0,19.2353,19.2515,19.2353,19.2515,293400.0
2010-11-24 12:30:00,23.66,23.66,23.64,23.65,254000.0,19.2515,19.2515,19.2353,19.2434,254000.0
2010-11-24 12:40:00,23.65,23.65,23.63,23.65,527400.0,19.2434,19.2434,19.2271,19.2434,527400.0
2010-11-24 12:50:00,23.65,23.67,23.64,23.65,338600.0,19.2434,19.2597,19.2353,19.2434,338600.0
2010-11-24 13:00:00,23.65,23.65,23.61,23.63,415600.0,19.2434,19.2434,19.2109,19.2271,415600.0
2010-11-24 13:10:00,23.63,23.65,23.63,23.65,157200.0,19.2271,19.2434,19.2271,19.2434,157200.0
2010-11-24 13:20:00,23.64,23.67,23.64,23.67,367400.0,19.2353,19.2597,19.2353,19.2597,367400.0
2010-11-24 13:30:00,23.67,23.68,23.65,23.67,379600.0,19.2597,19.2678,19.2434,19.2597,379600.0
2010-11-24 13:40:00,23.67,23.68,23.66,23.66,212600.0,19.2597,19.2678,19.2515,19.2515,212600.0
2010-11-24 13:50:00,23.66,23.67,23.66,23.66,208000.0,19.2515,19.2597,19.2515,19.2515,208000.0
2010-11-24 14:00:00,23.66,23.67,23.65,23.66,303600.0,19.2515,19.2597,19.2434,19.2515,303600.0
2010-11-24 14:10:00,23.66,23.66,23.64,23.64,234000.0,19.2515,19.2515,19.2353,19.2353,234000.0
2010-11-24 14:20:00,23.64,23.65,23.64,23.65,257600.0,19.2353,19.2434,19.2353,19.2434,257600.0
2010-11-24 14:30:00,23.65,23.66,23.65,23.65,171600.0,19.2434,19.2515,19.2434,19.2434,171600.0
2010-11-24 14:40:00,23.65,23.66,23.64,23.65,338600.0,19.2434,19.2515,19.2353,19.2434,338600.0
2010-11-24 14:50:00,23.65,23.67,23.64,23.66,375800.0,19.2434,19.2597,19.2353,19.2515,375800.0
2010-11-24 15:00:00,23.67,23.68,23.66,23.68,260200.0,19.2597,19.2678,19.2515,19.2678,260200.0
2010-11-24 15:10:00,23.68,23.68,23.67,23.68,272200.0,19.2678,19.2678,19.2597,19.2678,272200.0
2010-11-24 15:20:00,23.68,23.7,23.67,23.69,652800.0,19.2678,19.2841,19.2597,19.276,652800.0
2010-11-24 15:30:00,23.68,23.69,23.67,23.67,636400.0,19.2678,19.276,19.2597,19.2597,636400.0
2010-11-24 15:40:00,23.67,23.68,23.63,23.63,1717400.0,19.2597,19.2678,19.2271,19.2271,1717400.0
2010-11-24 15:50:00,23.64,23.67,23.63,23.66,2964200.0,19.2353,19.2597,19.2271,19.2515,2964200.0
2010-11-26 09:30:00,23.62,23.68,23.52,23.61,604600.0,19.219,19.2678,19.1376,19.2109,604600.0
2010-11-26 09:40:00,23.62,23.66,23.59,23.62,228400.0,19.219,19.2515,19.1946,19.219,228400.0
2010-11-26 09:50:00,23.63,23.67,23.61,23.64,190600.0,19.2271,19.2597,19.2109,19.2353,190600.0
2010-11-26 10:00:00,23.63,23.65,23.58,23.62,255000.0,19.2271,19.2434,19.1865,19.219,255000.0
2010-11-26 10:10:00,23.62,23.66,23.62,23.65,341000.0,19.219,19.2515,19.219,19.2434,341000.0
2010-11-26 10:20:00,23.65,23.67,23.63,23.65,77000.0,19.2434,19.2597,19.2271,19.2434,77000.0
2010-11-26 10:30:00,23.65,23.68,23.62,23.67,166000.0,19.2434,19.2678,19.219,19.2597,166000.0
2010-11-26 10:40:00,23.67,23.68,23.62,23.64,77400.0,19.2597,19.2678,19.219,19.2353,77400.0
2010-11-26 10:50:00,23.64,23.64,23.6,23.61,80200.0,19.2353,19.2353,19.2027,19.2109,80200.0
2010-11-26 11:00:00,23.61,23.64,23.6,23.63,265000.0,19.2109,19.2353,19.2027,19.2271,265000.0
2010-11-26 11:10:00,23.63,23.66,23.61,23.63,121600.0,19.2271,19.2515,19.2109,19.2271,121600.0
2010-11-26 11:20:00,23.63,23.64,23.61,23.63,132000.0,19.2271,19.2353,19.2109,19.2271,132000.0
2010-11-26 11:30:00,23.63,23.65,23.63,23.64,85200.0,19.2271,19.2434,19.2271,19.2353,85200.0
2010-11-26 11:40:00,23.64,23.66,23.62,23.66,182000.0,19.2353,19.2515,19.219,19.2515,182000.0
2010-11-26 11:50:00,23.66,23.69,23.66,23.68,397200.0,19.2515,19.276,19.2515,19.2678,397200.0
2010-11-26 12:00:00,23.68,23.7,23.65,23.7,673000.0,19.2678,19.2841,19.2434,19.2841,673000.0
2010-11-26 12:10:00,23.68,23.73,23.68,23.73,439400.0,19.2678,19.3085,19.2678,19.3085,439400.0
2010-11-26 12:20:00,23.72,23.73,23.7,23.7,156400.0,19.3004,19.3085,19.2841,19.2841,156400.0
2010-11-26 12:30:00,23.7,23.72,23.7,23.71,292200.0,19.2841,19.3004,19.2841,19.2922,292200.0
2010-11-26 12:40:00,23.71,23.71,23.62,23.64,1326800.0,19.2922,19.2922,19.219,19.2353,1326800.0
2010-11-26 12:50:00,23.65,23.65,23.63,23.64,780200.0,19.2434,19.2434,19.2271,19.2353,780200.0
2010-11-29 09:30:00,23.59,23.59,23.38,23.47,1218600.0,19.1946,19.1946,19.0237,19.0969,1218600.0
2010-11-29 09:40:00,23.47,23.53,23.42,23.45,738000.0,19.0969,19.1458,19.0563,19.0807,738000.0
2010-11-29 09:50:00,23.45,23.48,23.25,23.34,2621200.0,19.0807,19.1051,18.9179,18.9912,2621200.0
2010-11-29 10:00:00,23.34,23.35,23.25,23.34,1919600.0,18.9912,18.9993,18.9179,18.9912,1919600.0
2010-11-29 10:10:00,23.34,23.39,23.3,23.36,706600.0,18.9912,19.0319,18.9586,19.0074,706600.0
2010-11-29 10:20:00,23.36,23.39,23.24,23.25,2287800.0,19.0074,19.0319,18.9098,18.9179,2287800.0
2010-11-29 10:30:00,23.25,23.36,23.25,23.34,474800.0,18.9179,19.0074,18.9179,18.9912,474800.0
2010-11-29 10:40:00,23.34,23.38,23.31,23.32,728800.0,18.9912,19.0237,18.9668,18.9749,728800.0
2010-11-29 10:50:00,23.32,23.36,23.27,23.3,423400.0,18.9749,19.0074,18.9342,18.9586,423400.0
2010-11-29 11:00:00,23.3,23.36,23.27,23.32,417800.0,18.9586,19.0074,18.9342,18.9749,417800.0
2010-11-29 11:10:00,23.32,23.37,23.3,23.33,510800.0,18.9749,19.0156,18.9586,18.983,510800.0
2010-11-29 11:20:00,23.33,23.36,23.29,23.33,309400.0,18.983,19.0074,18.9505,18.983,309400.0
2010-11-29 11:30:00,23.33,23.35,23.29,23.3,183200.0,18.983,18.9993,18.9505,18.9586,183200.0
2010-11-29 11:40:00,23.3,23.31,23.26,23.27,199000.0,18.9586,18.9668,18.9261,18.9342,199000.0
2010-11-29 11:50:00,23.27,23.3,23.25,23.28,139600.0,18.9342,18.9586,18.9179,18.9424,139600.0
2010-11-29 12:00:00,23.28,23.34,23.27,23.33,154800.0,18.9424,18.9912,18.9342,18.983,154800.0
2010-11-29 12:10:00,23.33,23.36,23.32,23.35,139600.0,18.983,19.0074,18.9749,18.9993,139600.0
2010-11-29 12:20:00,23.35,23.39,23.34,23.34,258600.0,18.9993,19.0319,18.9912,18.9912,258600.0
2010-11-29 12:30:00,23.34,23.36,23.33,23.36,102000.0,18.9912,19.0074,18.983,19.0074,102000.0
2010-11-29 12:40:00,23.35,23.39,23.35,23.37,390000.0,18.9993,19.0319,18.9993,19.0156,390000.0
2010-11-29 12:50:00,23.38,23.38,23.36,23.38,331600.0,19.0237,19.0237,19.0074,19.0237,331600.0
2010-11-29 13:00:00,23.38,23.38,23.35,23.36,252200.0,19.0237,19.0237,18.9993,19.0074,252200.0
2010-11-29 13:10:00,23.36,23.38,23.36,23.37,226800.0,19.0074,19.0237,19.0074,19.0156,226800.0
2010-11-29 13:20:00,23.38,23.38,23.34,23.36,280000.0,19.0237,19.0237,18.9912,19.0074,280000.0
2010-11-29 13:30:00,23.36,23.36,23.32,23.32,315000.0,19.0074,19.0074,18.9749,18.9749,315000.0
2010-11-29 13:40:00,23.32,23.39,23.32,23.39,480000.0,18.9749,19.0319,18.9749,19.0319,480000.0
2010-11-29 13:50:00,23.39,23.39,23.35,23.35,81600.0,19.0319,19.0319,18.9993,18.9993,81600.0
2010-11-29 14:00:00,23.36,23.38,23.35,23.38,97200.0,19.0074,19.0237,18.9993,19.0237,97200.0
2010-11-29 14:10:00,23.38,23.39,23.36,23.38,268600.0,19.0237,19.0319,19.0074,19.0237,268600.0
2010-11-29 14:20:00,23.38,23.43,23.36,23.42,243200.0,19.0237,19.0644,19.0074,19.0563,243200.0
2010-11-29 14:30:00,23.42,23.48,23.42,23.46,462800.0,19.0563,19.1051,19.0563,19.0888,462800.0
2010-11-29 14:40:00,23.46,23.49,23.45,23.49,138400.0,19.0888,19.1132,19.0807,19.1132,138400.0
2010-11-29 14:50:00,23.49,23.52,23.46,23.5,379400.0,19.1132,19.1376,19.0888,19.1214,379400.0
2010-11-29 15:00:00,23.5,23.53,23.5,23.51,226800.0,19.1214,19.1458,19.1214,19.1295,226800.0
2010-11-29 15:10:00,23.51,23.54,23.49,23.54,157600.0,19.1295,19.1539,19.1132,19.1539,157600.0
2010-11-29 15:20:00,23.55,23.55,23.51,23.53,443800.0,19.162,19.162,19.1295,19.1458,443800.0
2010-11-29 15:30:00,23.53,23.53,23.48,23.5,225200.0,19.1458,19.1458,19.1051,19.1214,225200.0
2010-11-29 15:40:00,23.5,23.54,23.49,23.53,824800.0,19.1214,19.1539,19.1132,19.1458,824800.0
2010-11-29 15:50:00,23.53,23.53,23.47,23.49,1529800.0,19.1458,19.1458,19.0969,19.1132,1529800.0
2010-11-30 09:30:00,23.28,23.34,23.24,23.29,995600.0,18.9424,18.9912,18.9098,18.9505,995600.0
2010-11-30 09:40:00,23.28,23.37,23.24,23.34,666600.0,18.9424,19.0156,18.9098,18.9912,666600.0
2010-11-30 09:50:00,23.34,23.46,23.31,23.45,528000.0,18.9912,19.0888,18.9668,19.0807,528000.0
2010-11-30 10:00:00,23.46,23.52,23.41,23.41,986000.0,19.0888,19.1376,19.0481,19.0481,986000.0
2010-11-30 10:10:00,23.42,23.5,23.4,23.5,421800.0,19.0563,19.1214,19.04,19.1214,421800.0
2010-11-30 10:20:00,23.49,23.63,23.48,23.61,1332800.0,19.1132,19.2271,19.1051,19.2109,1332800.0
2010-11-30 10:30:00,23.61,23.61,23.56,23.57,435200.0,19.2109,19.2109,19.1702,19.1783,435200.0
2010-11-30 10:40:00,23.57,23.58,23.51,23.54,461200.0,19.1783,19.1865,19.1295,19.1539,461200.0
2010-11-30 10:50:00,23.54,23.54,23.45,23.51,541600.0,19.1539,19.1539,19.0807,19.1295,541600.0
2010-11-30 11:00:00,23.52,23.59,23.52,23.56,1068000.0,19.1376,19.1946,19.1376,19.1702,1068000.0
2010-11-30 11:10:00,23.57,23.57,23.49,23.53,239600.0,19.1783,19.1783,19.1132,19.1458,239600.0
2010-11-30 11:20:00,23.53,23.59,23.5,23.55,806800.0,19.1458,19.1946,19.1214,19.162,806800.0
2010-11-30 11:30:00,23.55,23.56,23.5,23.54,164200.0,19.162,19.1702,19.1214,19.1539,164200.0
2010-11-30 11:40:00,23.53,23.56,23.51,23.52,164200.0,19.1458,19.1702,19.1295,19.1376,164200.0
2010-11-30 11:50:00,23.53,23.58,23.5,23.56,405600.0,19.1458,19.1865,19.1214,19.1702,405600.0
2010-11-30 12:00:00,23.56,23.61,23.56,23.57,976200.0,19.1702,19.2109,19.1702,19.1783,976200.0
2010-11-30 12:10:00,23.58,23.6,23.56,23.56,135800.0,19.1865,19.2027,19.1702,19.1702,135800.0
2010-11-30 12:20:00,23.56,23.58,23.55,23.58,229400.0,19.1702,19.1865,19.162,19.1865,229400.0
2010-11-30 12:30:00,23.58,23.59,23.54,23.55,206000.0,19.1865,19.1946,19.1539,19.162,206000.0
2010-11-30 12:40:00,23.55,23.6,23.54,23.58,62600.0,19.162,19.2027,19.1539,19.1865,62600.0
2010-11-30 12:50:00,23.58,23.61,23.58,23.6,111400.0,19.1865,19.2109,19.1865,19.2027,111400.0
2010-11-30 13:00:00,23.6,23.66,23.58,23.64,319400.0,19.2027,19.2515,19.1865,19.2353,319400.0
2010-11-30 13:10:00,23.64,23.7,23.64,23.7,416000.0,19.2353,19.2841,19.2353,19.2841,416000.0
2010-11-30 13:20:00,23.69,23.74,23.68,23.72,737600.0,19.276,19.3166,19.2678,19.3004,737600.0
2010-11-30 13:30:00,23.72,23.73,23.7,23.71,169200.0,19.3004,19.3085,19.2841,19.2922,169200.0
2010-11-30 13:40:00,23.71,23.72,23.67,23.69,338800.0,19.2922,19.3004,19.2597,19.276,338800.0
2010-11-30 13:50:00,23.69,23.7,23.67,23.68,329400.0,19.276,19.2841,19.2597,19.2678,329400.0
2010-11-30 14:00:00,23.68,23.72,23.68,23.69,299400.0,19.2678,19.3004,19.2678,19.276,299400.0
2010-11-30 14:10:00,23.7,23.71,23.64,23.68,361400.0,19.2841,19.2922,19.2353,19.2678,361400.0
2010-11-30 14:20:00,23.67,23.68,23.59,23.6,526000.0,19.2597,19.2678,19.1946,19.2027,526000.0
2010-11-30 14:30:00,23.6,23.62,23.58,23.59,613000.0,19.2027,19.219,19.1865,19.1946,613000.0
2010-11-30 14:40:00,23.59,23.65,23.58,23.63,350400.0,19.1946,19.2434,19.1865,19.2271,350400.0
2010-11-30 14:50:00,23.63,23.67,23.61,23.64,418600.0,19.2271,19.2597,19.2109,19.2353,418600.0
2010-11-30 15:00:00,23.64,23.67,23.63,23.65,730000.0,19.2353,19.2597,19.2271,19.2434,730000.0
2010-11-30 15:10:00,23.65,23.65,23.6,23.64,410800.0,19.2434,19.2434,19.2027,19.2353,410800.0
2010-11-30 15:20:00,23.64,23.69,23.64,23.69,926800.0,19.2353,19.276,19.2353,19.276,926800.0
2010-11-30 15:30:00,23.69,23.7,23.66,23.66,430600.0,19.276,19.2841,19.2515,19.2515,430600.0
2010-11-30 15:40:00,23.67,23.67,23.55,23.55,1063600.0,19.2597,19.2597,19.162,19.162,1063600.0
2010-11-30 15:50:00,23.55,23.58,23.54,23.57,1399000.0,19.162,19.1865,19.1539,19.1783,1399000.0
2010-12-01 09:30:00,23.81,24.02,23.81,23.97,1970400.0,19.3736,19.5445,19.3736,19.5038,1970400.0
2010-12-01 09:40:00,23.97,23.99,23.91,23.91,2080400.0,19.5038,19.5201,19.455,19.455,2080400.0
2010-12-01 09:50:00,23.92,23.94,23.88,23.92,839600.0,19.4631,19.4794,19.4306,19.4631,839600.0
2010-12-01 10:00:00,23.91,23.94,23.78,23.79,1917600.0,19.455,19.4794,19.3492,19.3573,1917600.0
2010-12-01 10:10:00,23.79,23.8,23.72,23.78,1208600.0,19.3573,19.3655,19.3004,19.3492,1208600.0
2010-12-01 10:20:00,23.78,23.79,23.66,23.66,897400.0,19.3492,19.3573,19.2515,19.2515,897400.0
2010-12-01 10:30:00,23.66,23.77,23.65,23.77,823400.0,19.2515,19.3411,19.2434,19.3411,823400.0
2010-12-01 10:40:00,23.77,23.81,23.75,23.76,956200.0,19.3411,19.3736,19.3248,19.3329,956200.0
2010-12-01 10:50:00,23.76,23.77,23.69,23.74,790600.0,19.3329,19.3411,19.276,19.3166,790600.0
2010-12-01 11:00:00,23.74,23.75,23.72,23.74,295600.0,19.3166,19.3248,19.3004,19.3166,295600.0
2010-12-01 11:10:00,23.74,23.78,23.74,23.75,389800.0,19.3166,19.3492,19.3166,19.3248,389800.0
2010-12-01 11:20:00,23.75,23.77,23.75,23.75,225800.0,19.3248,19.3411,19.3248,19.3248,225800.0
2010-12-01 11:30:00,23.75,23.78,23.75,23.77,175800.0,19.3248,19.3492,19.3248,19.3411,175800.0
2010-12-01 11:40:00,23.77,23.79,23.77,23.79,222200.0,19.3411,19.3573,19.3411,19.3573,222200.0
2010-12-01 11:50:00,23.79,23.86,23.79,23.85,964000.0,19.3573,19.4143,19.3573,19.4061,964000.0
2010-12-01 12:00:00,23.85,23.88,23.84,23.84,520200.0,19.4061,19.4306,19.398,19.398,520200.0
2010-12-01 12:10:00,23.84,23.86,23.81,23.81,189600.0,19.398,19.4143,19.3736,19.3736,189600.0
2010-12-01 12:20:00,23.81,23.84,23.8,23.84,1151800.0,19.3736,19.398,19.3655,19.398,1151800.0
2010-12-01 12:30:00,23.84,23.86,23.84,23.84,272800.0,19.398,19.4143,19.398,19.398,272800.0
2010-12-01 12:40:00,23.84,23.85,23.83,23.85,126400.0,19.398,19.4061,19.3899,19.4061,126400.0
2010-12-01 12:50:00,23.85,23.86,23.84,23.85,190800.0,19.4061,19.4143,19.398,19.4061,190800.0
2010-12-01 13:00:00,23.86,23.86,23.85,23.86,213200.0,19.4143,19.4143,19.4061,19.4143,213200.0
2010-12-01 13:10:00,23.85,23.89,23.82,23.82,431200.0,19.4061,19.4387,19.3817,19.3817,431200.0
2010-12-01 13:20:00,23.82,23.86,23.79,23.83,882800.0,19.3817,19.4143,19.3573,19.3899,882800.0
2010-12-01 13:30:00,23.82,23.85,23.81,23.85,288200.0,19.3817,19.4061,19.3736,19.4061,288200.0
2010-12-01 13:40:00,23.84,23.85,23.82,23.84,531800.0,19.398,19.4061,19.3817,19.398,531800.0
2010-12-01 13:50:00,23.84,23.84,23.82,23.83,250000.0,19.398,19.398,19.3817,19.3899,250000.0
2010-12-01 14:00:00,23.83,23.85,23.82,23.83,114600.0,19.3899,19.4061,19.3817,19.3899,114600.0
2010-12-01 14:10:00,23.83,23.87,23.83,23.86,149600.0,19.3899,19.4224,19.3899,19.4143,149600.0
2010-12-01 14:20:00,23.87,23.88,23.85,23.85,219400.0,19.4224,19.4306,19.4061,19.4061,219400.0
2010-12-01 14:30:00,23.86,23.88,23.86,23.88,202800.0,19.4143,19.4306,19.4143,19.4306,202800.0
2010-12-01 14:40:00,23.88,23.89,23.86,23.87,276600.0,19.4306,19.4387,19.4143,19.4224,276600.0
2010-12-01 14:50:00,23.86,23.89,23.86,23.88,369000.0,19.4143,19.4387,19.4143,19.4306,369000.0
2010-12-01 15:00:00,23.87,23.87,23.85,23.86,193400.0,19.4224,19.4224,19.4061,19.4143,193400.0
2010-12-01 15:10:00,23.86,23.88,23.84,23.84,446600.0,19.4143,19.4306,19.398,19.398,446600.0
2010-12-01 15:20:00,23.85,23.86,23.83,23.84,753200.0,19.4061,19.4143,19.3899,19.398,753200.0
2010-12-01 15:30:00,23.84,23.84,23.81,23.84,778400.0,19.398,19.398,19.3736,19.398,778400.0
2010-12-01 15:40:00,23.84,23.85,23.82,23.83,710000.0,19.398,19.4061,19.3817,19.3899,710000.0
2010-12-01 15:50:00,23.83,23.85,23.82,23.84,2377800.0,19.3899,19.4061,19.3817,19.398,2377800.0
2010-12-02 09:30:00,23.88,23.89,23.75,23.8,1461400.0,19.4306,19.4387,19.3248,19.3655,1461400.0
2010-12-02 09:40:00,23.8,23.8,23.74,23.78,1319400.0,19.3655,19.3655,19.3166,19.3492,1319400.0
2010-12-02 09:50:00,23.77,23.78,23.68,23.72,1480400.0,19.3411,19.3492,19.2678,19.3004,1480400.0
2010-12-02 10:00:00,23.72,23.85,23.72,23.83,1781800.0,19.3004,19.4061,19.3004,19.3899,1781800.0
2010-12-02 10:10:00,23.82,23.86,23.79,23.79,1117000.0,19.3817,19.4143,19.3573,19.3573,1117000.0
2010-12-02 10:20:00,23.78,23.8,23.74,23.76,953600.0,19.3492,19.3655,19.3166,19.3329,953600.0
2010-12-02 10:30:00,23.75,23.78,23.71,23.75,739400.0,19.3248,19.3492,19.2922,19.3248,739400.0
2010-12-02 10:40:00,23.75,23.79,23.73,23.75,441200.0,19.3248,19.3573,19.3085,19.3248,441200.0
2010-12-02 10:50:00,23.75,23.8,23.73,23.8,647600.0,19.3248,19.3655,19.3085,19.3655,647600.0
2010-12-02 11:00:00,23.8,23.84,23.78,23.83,407600.0,19.3655,19.398,19.3492,19.3899,407600.0
2010-12-02 11:10:00,23.83,23.88,23.83,23.87,568000.0,19.3899,19.4306,19.3899,19.4224,568000.0
2010-12-02 11:20:00,23.88,23.91,23.86,23.89,762200.0,19.4306,19.455,19.4143,19.4387,762200.0
2010-12-02 11:30:00,23.89,23.89,23.85,23.86,185000.0,19.4387,19.4387,19.4061,19.4143,185000.0
2010-12-02 11:40:00,23.86,23.88,23.85,23.88,216600.0,19.4143,19.4306,19.4061,19.4306,216600.0
2010-12-02 11:50:00,23.88,23.91,23.88,23.89,349800.0,19.4306,19.455,19.4306,19.4387,349800.0
2010-12-02 12:00:00,23.89,23.9,23.86,23.89,188400.0,19.4387,19.4468,19.4143,19.4387,188400.0
2010-12-02 12:10:00,23.89,23.91,23.88,23.89,284000.0,19.4387,19.455,19.4306,19.4387,284000.0
2010-12-02 12:20:00,23.88,23.88,23.82,23.82,131200.0,19.4306,19.4306,19.3817,19.3817,131200.0
2010-12-02 12:30:00,23.82,23.9,23.82,23.9,163600.0,19.3817,19.4468,19.3817,19.4468,163600.0
2010-12-02 12:40:00,23.9,23.93,23.9,23.91,265200.0,19.4468,19.4712,19.4468,19.455,265200.0
2010-12-02 12:50:00,23.91,23.92,23.89,23.9,200600.0,19.455,19.4631,19.4387,19.4468,200600.0
2010-12-02 13:00:00,23.9,23.9,23.86,23.88,209400.0,19.4468,19.4468,19.4143,19.4306,209400.0
2010-12-02 13:10:00,23.87,23.88,23.85,23.86,504400.0,19.4224,19.4306,19.4061,19.4143,504400.0
2010-12-02 13:20:00,23.87,23.89,23.86,23.89,185200.0,19.4224,19.4387,19.4143,19.4387,185200.0
2010-12-02 13:30:00,23.89,23.91,23.88,23.9,341400.0,19.4387,19.455,19.4306,19.4468,341400.0
2010-12-02 13:40:00,23.9,23.91,23.9,23.91,177200.0,19.4468,19.455,19.4468,19.455,177200.0
2010-12-02 13:50:00,23.91,23.93,23.89,23.9,175600.0,19.455,19.4712,19.4387,19.4468,175600.0
2010-12-02 14:00:00,23.9,23.93,23.9,23.93,116600.0,19.4468,19.4712,19.4468,19.4712,116600.0
2010-12-02 14:10:00,23.92,23.93,23.92,23.92,155200.0,19.4631,19.4712,19.4631,19.4631,155200.0
2010-12-02 14:20:00,23.92,23.95,23.92,23.93,331800.0,19.4631,19.4875,19.4631,19.4712,331800.0
2010-12-02 14:30:00,23.93,23.94,23.91,23.93,244600.0,19.4712,19.4794,19.455,19.4712,244600.0
2010-12-02 14:40:00,23.93,23.93,23.91,23.92,154600.0,19.4712,19.4712,19.455,19.4631,154600.0
2010-12-02 14:50:00,23.92,23.92,23.91,23.91,275400.0,19.4631,19.4631,19.455,19.455,275400.0
2010-12-02 15:00:00,23.91,23.93,23.9,23.93,268800.0,19.455,19.4712,19.4468,19.4712,268800.0
2010-12-02 15:10:00,23.92,23.93,23.92,23.93,306400.0,19.4631,19.4712,19.4631,19.4712,306400.0
2010-12-02 15:20:00,23.93,23.95,23.93,23.94,480600.0,19.4712,19.4875,19.4712,19.4794,480600.0
2010-12-02 15:30:00,23.94,23.96,23.93,23.96,372200.0,19.4794,19.4957,19.4712,19.4957,372200.0
2010-12-02 15:40:00,23.96,23.96,23.91,23.93,979800.0,19.4957,19.4957,19.455,19.4712,979800.0
2010-12-02 15:50:00,23.93,23.94,23.91,23.93,1761400.0,19.4712,19.4794,19.455,19.4712,1761400.0
2010-12-03 09:30:00,23.7,23.85,23.7,23.83,1455600.0,19.2841,19.4061,19.2841,19.3899,1455600.0
2010-12-03 09:40:00,23.84,23.86,23.8,23.86,792800.0,19.398,19.4143,19.3655,19.4143,792800.0
2010-12-03 09:50:00,23.85,23.87,23.72,23.75,1222000.0,19.4061,19.4224,19.3004,19.3248,1222000.0
2010-12-03 10:00:00,23.75,23.87,23.75,23.8,953600.0,19.3248,19.4224,19.3248,19.3655,953600.0
2010-12-03 10:10:00,23.8,23.8,23.75,23.78,468200.0,19.3655,19.3655,19.3248,19.3492,468200.0
2010-12-03 10:20:00,23.78,23.79,23.69,23.74,1068200.0,19.3492,19.3573,19.276,19.3166,1068200.0
2010-12-03 10:30:00,23.74,23.77,23.72,23.72,817800.0,19.3166,19.3411,19.3004,19.3004,817800.0
2010-12-03 10:40:00,23.72,23.75,23.72,23.73,302800.0,19.3004,19.3248,19.3004,19.3085,302800.0
2010-12-03 10:50:00,23.73,23.79,23.72,23.78,646000.0,19.3085,19.3573,19.3004,19.3492,646000.0
2010-12-03 11:00:00,23.78,23.8,23.77,23.78,352800.0,19.3492,19.3655,19.3411,19.3492,352800.0
2010-12-03 11:10:00,23.79,23.8,23.77,23.78,372600.0,19.3573,19.3655,19.3411,19.3492,372600.0
2010-12-03 11:20:00,23.78,23.79,23.72,23.75,654800.0,19.3492,19.3573,19.3004,19.3248,654800.0
2010-12-03 11:30:00,23.74,23.75,23.72,23.72,460400.0,19.3166,19.3248,19.3004,19.3004,460400.0
2010-12-03 11:40:00,23.72,23.74,23.71,23.71,583600.0,19.3004,19.3166,19.2922,19.2922,583600.0
2010-12-03 11:50:00,23.71,23.72,23.68,23.71,255800.0,19.2922,19.3004,19.2678,19.2922,255800.0
2010-12-03 12:00:00,23.71,23.74,23.68,23.73,637200.0,19.2922,19.3166,19.2678,19.3085,637200.0
2010-12-03 12:10:00,23.74,23.78,23.74,23.78,735400.0,19.3166,19.3492,19.3166,19.3492,735400.0
2010-12-03 12:20:00,23.78,23.8,23.77,23.8,1201200.0,19.3492,19.3655,19.3411,19.3655,1201200.0
2010-12-03 12:30:00,23.8,23.81,23.77,23.81,725200.0,19.3655,19.3736,19.3411,19.3736,725200.0
2010-12-03 12:40:00,23.81,23.82,23.76,23.79,944000.0,19.3736,19.3817,19.3329,19.3573,944000.0
2010-12-03 12:50:00,23.78,23.81,23.78,23.8,660600.0,19.3492,19.3736,19.3492,19.3655,660600.0
2010-12-03 13:00:00,23.8,23.84,23.79,23.83,447400.0,19.3655,19.398,19.3573,19.3899,447400.0
2010-12-03 13:10:00,23.83,23.86,23.83,23.86,1211800.0,19.3899,19.4143,19.3899,19.4143,1211800.0
2010-12-03 13:20:00,23.86,23.86,23.82,23.83,529600.0,19.4143,19.4143,19.3817,19.3899,529600.0
2010-12-03 13:30:00,23.83,23.85,23.82,23.84,474000.0,19.3899,19.4061,19.3817,19.398,474000.0
2010-12-03 13:40:00,23.84,23.93,23.83,23.92,2003800.0,19.398,19.4712,19.3899,19.4631,2003800.0
2010-12-03 13:50:00,23.92,24.02,23.91,23.96,7427800.0,19.4631,19.5445,19.455,19.4957,7427800.0
2010-12-03 14:00:00,23.96,23.98,23.93,23.93,233000.0,19.4957,19.5119,19.4712,19.4712,233000.0
2010-12-03 14:10:00,23.93,23.97,23.93,23.96,328000.0,19.4712,19.5038,19.4712,19.4957,328000.0
2010-12-03 14:20:00,23.96,23.98,23.95,23.98,264000.0,19.4957,19.5119,19.4875,19.5119,264000.0
2010-12-03 14:30:00,23.98,23.99,23.97,23.98,281200.0,19.5119,19.5201,19.5038,19.5119,281200.0
2010-12-03 14:40:00,23.98,24.02,23.96,24.0,618000.0,19.5119,19.5445,19.4957,19.5282,618000.0
2010-12-03 14:50:00,24.0,24.0,23.97,24.0,487600.0,19.5282,19.5282,19.5038,19.5282,487600.0
2010-12-03 15:00:00,24.0,24.0,23.98,23.99,262800.0,19.5282,19.5282,19.5119,19.5201,262800.0
2010-12-03 15:10:00,23.99,24.02,23.99,24.01,348600.0,19.5201,19.5445,19.5201,19.5363,348600.0
2010-12-03 15:20:00,24.02,24.03,24.0,24.03,304200.0,19.5445,19.5526,19.5282,19.5526,304200.0
2010-12-03 15:30:00,24.03,24.05,24.02,24.05,377200.0,19.5526,19.5689,19.5445,19.5689,377200.0
2010-12-03 15:40:00,24.05,24.08,24.05,24.08,1147200.0,19.5689,19.5933,19.5689,19.5933,1147200.0
2010-12-03 15:50:00,24.08,24.09,24.04,24.04,1827600.0,19.5933,19.6014,19.5607,19.5607,1827600.0
2010-12-06 09:30:00,24.04,24.07,23.96,23.96,507200.0,19.5607,19.5852,19.4957,19.4957,507200.0
2010-12-06 09:40:00,23.96,24.0,23.93,23.98,384200.0,19.4957,19.5282,19.4712,19.5119,384200.0
2010-12-06 09:50:00,23.98,23.99,23.91,23.93,577800.0,19.5119,19.5201,19.455,19.4712,577800.0
2010-12-06 10:00:00,23.93,24.0,23.93,23.98,249400.0,19.4712,19.5282,19.4712,19.5119,249400.0
2010-12-06 10:10:00,23.98,24.05,23.98,24.03,1198800.0,19.5119,19.5689,19.5119,19.5526,1198800.0
2010-12-06 10:20:00,24.03,24.04,24.0,24.04,295600.0,19.5526,19.5607,19.5282,19.5607,295600.0
2010-12-06 10:30:00,24.05,24.07,24.03,24.04,634200.0,19.5689,19.5852,19.5526,19.5607,634200.0
2010-12-06 10:40:00,24.04,24.04,23.99,24.01,274200.0,19.5607,19.5607,19.5201,19.5363,274200.0
2010-12-06 10:50:00,24.01,24.02,23.96,23.97,355400.0,19.5363,19.5445,19.4957,19.5038,355400.0
2010-12-06 11:00:00,23.97,24.02,23.97,23.97,502600.0,19.5038,19.5445,19.5038,19.5038,502600.0
2010-12-06 11:10:00,23.97,23.99,23.96,23.96,602000.0,19.5038,19.5201,19.4957,19.4957,602000.0
2010-12-06 11:20:00,23.96,23.96,23.93,23.96,486200.0,19.4957,19.4957,19.4712,19.4957,486200.0
2010-12-06 11:30:00,23.97,23.97,23.94,23.95,259200.0,19.5038,19.5038,19.4794,19.4875,259200.0
2010-12-06 11:40:00,23.95,24.0,23.95,23.97,392800.0,19.4875,19.5282,19.4875,19.5038,392800.0
2010-12-06 11:50:00,23.97,23.99,23.96,23.98,273000.0,19.5038,19.5201,19.4957,19.5119,273000.0
2010-12-06 12:00:00,23.98,24.0,23.97,23.98,324600.0,19.5119,19.5282,19.5038,19.5119,324600.0
2010-12-06 12:10:00,23.98,24.0,23.97,23.97,141400.0,19.5119,19.5282,19.5038,19.5038,141400.0
2010-12-06 12:20:00,23.97,23.98,23.96,23.96,98400.0,19.5038,19.5119,19.4957,19.4957,98400.0
2010-12-06 12:30:00,23.96,23.99,23.96,23.97,131600.0,19.4957,19.5201,19.4957,19.5038,131600.0
2010-12-06 12:40:00,23.97,23.98,23.96,23.97,86400.0,19.5038,19.5119,19.4957,19.5038,86400.0
2010-12-06 12:50:00,23.97,23.99,23.96,23.99,85200.0,19.5038,19.5201,19.4957,19.5201,85200.0
2010-12-06 13:00:00,23.99,24.0,23.98,23.99,90400.0,19.5201,19.5282,19.5119,19.5201,90400.0
2010-12-06 13:10:00,23.99,23.99,23.96,23.98,96000.0,19.5201,19.5201,19.4957,19.5119,96000.0
2010-12-06 13:20:00,23.98,24.0,23.97,24.0,115000.0,19.5119,19.5282,19.5038,19.5282,115000.0
2010-12-06 13:30:00,24.0,24.0,23.99,23.99,88800.0,19.5282,19.5282,19.5201,19.5201,88800.0
2010-12-06 13:40:00,23.99,24.02,23.99,24.0,150200.0,19.5201,19.5445,19.5201,19.5282,150200.0
2010-12-06 13:50:00,24.0,24.0,23.99,24.0,203800.0,19.5282,19.5282,19.5201,19.5282,203800.0
2010-12-06 14:00:00,24.0,24.01,24.0,24.0,92200.0,19.5282,19.5363,19.5282,19.5282,92200.0
2010-12-06 14:10:00,24.0,24.03,23.99,24.03,407400.0,19.5282,19.5526,19.5201,19.5526,407400.0
2010-12-06 14:20:00,24.03,24.03,24.0,24.0,404800.0,19.5526,19.5526,19.5282,19.5282,404800.0
2010-12-06 14:30:00,24.0,24.05,24.0,24.05,325800.0,19.5282,19.5689,19.5282,19.5689,325800.0
2010-12-06 14:40:00,24.05,24.05,24.03,24.03,100600.0,19.5689,19.5689,19.5526,19.5526,100600.0
2010-12-06 14:50:00,24.03,24.04,24.03,24.04,123200.0,19.5526,19.5607,19.5526,19.5607,123200.0
2010-12-06 15:00:00,24.04,24.05,24.02,24.04,371800.0,19.5607,19.5689,19.5445,19.5607,371800.0
2010-12-06 15:10:00,24.04,24.05,24.04,24.05,91800.0,19.5607,19.5689,19.5607,19.5689,91800.0
2010-12-06 15:20:00,24.05,24.05,24.02,24.02,186200.0,19.5689,19.5689,19.5445,19.5445,186200.0
2010-12-06 15:30:00,24.02,24.05,24.02,24.04,443200.0,19.5445,19.5689,19.5445,19.5607,443200.0
2010-12-06 15:40:00,24.05,24.06,24.04,24.04,498200.0,19.5689,19.577,19.5607,19.5607,498200.0
2010-12-06 15:50:00,24.04,24.04,24.0,24.03,1849200.0,19.5607,19.5607,19.5282,19.5526,1849200.0
2010-12-07 09:30:00,24.3,24.91,24.27,24.29,1747000.0,19.7723,20.2686,19.7479,19.7642,1747000.0
2010-12-07 09:40:00,24.29,24.31,24.23,24.25,974200.0,19.7642,19.7804,19.7153,19.7316,974200.0
2010-12-07 09:50:00,24.25,24.26,24.14,24.14,1204800.0,19.7316,19.7398,19.6421,19.6421,1204800.0
2010-12-07 10:00:00,24.13,24.14,24.07,24.08,1318200.0,19.634,19.6421,19.5852,19.5933,1318200.0
2010-12-07 10:10:00,24.08,24.14,24.07,24.14,807800.0,19.5933,19.6421,19.5852,19.6421,807800.0
2010-12-07 10:20:00,24.14,24.15,24.09,24.09,575200.0,19.6421,19.6502,19.6014,19.6014,575200.0
2010-12-07 10:30:00,24.09,24.09,24.04,24.08,632000.0,19.6014,19.6014,19.5607,19.5933,632000.0
2010-12-07 10:40:00,24.08,24.11,24.08,24.11,104400.0,19.5933,19.6177,19.5933,19.6177,104400.0
2010-12-07 10:50:00,24.11,24.13,24.07,24.07,111000.0,19.6177,19.634,19.5852,19.5852,111000.0
2010-12-07 11:00:00,24.08,24.1,24.07,24.09,116800.0,19.5933,19.6096,19.5852,19.6014,116800.0
2010-12-07 11:10:00,24.09,24.14,24.09,24.1,73400.0,19.6014,19.6421,19.6014,19.6096,73400.0
2010-12-07 11:20:00,24.1,24.13,24.08,24.1,109200.0,19.6096,19.634,19.5933,19.6096,109200.0
2010-12-07 11:30:00,24.1,24.14,24.1,24.13,355800.0,19.6096,19.6421,19.6096,19.634,355800.0
2010-12-07 11:40:00,24.13,24.15,24.11,24.11,163000.0,19.634,19.6502,19.6177,19.6177,163000.0
2010-12-07 11:50:00,24.11,24.11,24.09,24.09,580400.0,19.6177,19.6177,19.6014,19.6014,580400.0
2010-12-07 12:00:00,24.09,24.1,24.02,24.04,761400.0,19.6014,19.6096,19.5445,19.5607,761400.0
2010-12-07 12:10:00,24.03,24.03,24.01,24.02,519400.0,19.5526,19.5526,19.5363,19.5445,519400.0
2010-12-07 12:20:00,24.02,24.08,24.02,24.07,172600.0,19.5445,19.5933,19.5445,19.5852,172600.0
2010-12-07 12:30:00,24.08,24.08,24.07,24.08,955200.0,19.5933,19.5933,19.5852,19.5933,955200.0
2010-12-07 12:40:00,24.08,24.09,24.04,24.07,221600.0,19.5933,19.6014,19.5607,19.5852,221600.0
2010-12-07 12:50:00,24.07,24.11,24.06,24.11,316200.0,19.5852,19.6177,19.577,19.6177,316200.0
2010-12-07 13:00:00,24.11,24.14,24.1,24.12,460800.0,19.6177,19.6421,19.6096,19.6258,460800.0
2010-12-07 13:10:00,24.11,24.11,24.09,24.1,136400.0,19.6177,19.6177,19.6014,19.6096,136400.0
2010-12-07 13:20:00,24.1,24.12,24.1,24.12,270000.0,19.6096,19.6258,19.6096,19.6258,270000.0
2010-12-07 13:30:00,24.12,24.13,24.09,24.1,145400.0,19.6258,19.634,19.6014,19.6096,145400.0
2010-12-07 13:40:00,24.1,24.15,24.1,24.14,181800.0,19.6096,19.6502,19.6096,19.6421,181800.0
2010-12-07 13:50:00,24.14,24.15,24.11,24.11,655600.0,19.6421,19.6502,19.6177,19.6177,655600.0
2010-12-07 14:00:00,24.11,24.11,24.09,24.09,144800.0,19.6177,19.6177,19.6014,19.6014,144800.0
2010-12-07 14:10:00,24.1,24.11,24.09,24.11,58600.0,19.6096,19.6177,19.6014,19.6177,58600.0
2010-12-07 14:20:00,24.1,24.11,24.09,24.1,230200.0,19.6096,19.6177,19.6014,19.6096,230200.0
2010-12-07 14:30:00,24.1,24.15,24.1,24.13,676400.0,19.6096,19.6502,19.6096,19.634,676400.0
2010-12-07 14:40:00,24.13,24.15,24.11,24.11,332600.0,19.634,19.6502,19.6177,19.6177,332600.0
2010-12-07 14:50:00,24.11,24.12,23.98,24.0,781000.0,19.6177,19.6258,19.5119,19.5282,781000.0
2010-12-07 15:00:00,24.0,24.04,23.98,24.01,621800.0,19.5282,19.5607,19.5119,19.5363,621800.0
2010-12-07 15:10:00,24.0,24.02,23.96,23.98,351600.0,19.5282,19.5445,19.4957,19.5119,351600.0
2010-12-07 15:20:00,23.98,24.0,23.93,23.99,777800.0,19.5119,19.5282,19.4712,19.5201,777800.0
2010-12-07 15:30:00,23.99,23.99,23.95,23.99,1212600.0,19.5201,19.5201,19.4875,19.5201,1212600.0
2010-12-07 15:40:00,23.99,23.99,23.92,23.95,1382000.0,19.5201,19.5201,19.4631,19.4875,1382000.0
2010-12-07 15:50:00,23.95,23.96,23.89,23.91,2500000.0,19.4875,19.4957,19.4387,19.455,2500000.0
2010-12-08 09:30:00,23.95,23.98,23.89,23.93,537000.0,19.4875,19.5119,19.4387,19.4712,537000.0
2010-12-08 09:40:00,23.93,23.96,23.87,23.88,686800.0,19.4712,19.4957,19.4224,19.4306,686800.0
2010-12-08 09:50:00,23.88,23.91,23.77,23.81,772000.0,19.4306,19.455,19.3411,19.3736,772000.0
2010-12-08 10:00:00,23.81,23.81,23.74,23.8,399000.0,19.3736,19.3736,19.3166,19.3655,399000.0
2010-12-08 10:10:00,23.79,23.79,23.71,23.73,883600.0,19.3573,19.3573,19.2922,19.3085,883600.0
2010-12-08 10:20:00,23.73,23.76,23.68,23.76,639200.0,19.3085,19.3329,19.2678,19.3329,639200.0
2010-12-08 10:30:00,23.75,23.77,23.69,23.71,400400.0,19.3248,19.3411,19.276,19.2922,400400.0
2010-12-08 10:40:00,23.71,23.75,23.68,23.73,698800.0,19.2922,19.3248,19.2678,19.3085,698800.0
2010-12-08 10:50:00,23.74,23.8,23.73,23.78,259000.0,19.3166,19.3655,19.3085,19.3492,259000.0
2010-12-08 11:00:00,23.78,23.85,23.76,23.82,533600.0,19.3492,19.4061,19.3329,19.3817,533600.0
2010-12-08 11:10:00,23.81,23.84,23.81,23.81,203600.0,19.3736,19.398,19.3736,19.3736,203600.0
2010-12-08 11:20:00,23.81,23.87,23.8,23.86,756800.0,19.3736,19.4224,19.3655,19.4143,756800.0
2010-12-08 11:30:00,23.86,23.86,23.81,23.81,96400.0,19.4143,19.4143,19.3736,19.3736,96400.0
2010-12-08 11:40:00,23.82,23.86,23.81,23.86,62800.0,19.3817,19.4143,19.3736,19.4143,62800.0
2010-12-08 11:50:00,23.86,23.88,23.84,23.86,536200.0,19.4143,19.4306,19.398,19.4143,536200.0
2010-12-08 12:00:00,23.86,23.86,23.84,23.84,98600.0,19.4143,19.4143,19.398,19.398,98600.0
2010-12-08 12:10:00,23.84,23.85,23.81,23.82,216400.0,19.398,19.4061,19.3736,19.3817,216400.0
2010-12-08 12:20:00,23.82,23.84,23.82,23.83,103000.0,19.3817,19.398,19.3817,19.3899,103000.0
2010-12-08 12:30:00,23.83,23.83,23.8,23.81,133000.0,19.3899,19.3899,19.3655,19.3736,133000.0
2010-12-08 12:40:00,23.81,23.82,23.78,23.78,495600.0,19.3736,19.3817,19.3492,19.3492,495600.0
2010-12-08 12:50:00,23.78,23.79,23.76,23.79,327800.0,19.3492,19.3573,19.3329,19.3573,327800.0
2010-12-08 13:00:00,23.79,23.84,23.78,23.83,288600.0,19.3573,19.398,19.3492,19.3899,288600.0
2010-12-08 13:10:00,23.83,23.85,23.79,23.8,168000.0,19.3899,19.4061,19.3573,19.3655,168000.0
2010-12-08 13:20:00,23.8,23.82,23.78,23.81,112800.0,19.3655,19.3817,19.3492,19.3736,112800.0
2010-12-08 13:30:00,23.8,23.82,23.79,23.8,125400.0,19.3655,19.3817,19.3573,19.3655,125400.0
2010-12-08 13:40:00,23.8,23.84,23.8,23.81,140600.0,19.3655,19.398,19.3655,19.3736,140600.0
2010-12-08 13:50:00,23.81,23.83,23.81,23.81,115600.0,19.3736,19.3899,19.3736,19.3736,115600.0
2010-12-08 14:00:00,23.82,23.82,23.78,23.8,162000.0,19.3817,19.3817,19.3492,19.3655,162000.0
2010-12-08 14:10:00,23.8,23.82,23.8,23.82,150600.0,19.3655,19.3817,19.3655,19.3817,150600.0
2010-12-08 14:20:00,23.82,23.83,23.8,23.81,73600.0,19.3817,19.3899,19.3655,19.3736,73600.0
2010-12-08 14:30:00,23.82,23.83,23.81,23.82,420000.0,19.3817,19.3899,19.3736,19.3817,420000.0
2010-12-08 14:40:00,23.81,23.84,23.81,23.82,441000.0,19.3736,19.398,19.3736,19.3817,441000.0
2010-12-08 14:50:00,23.82,23.84,23.81,23.81,215400.0,19.3817,19.398,19.3736,19.3736,215400.0
2010-12-08 15:00:00,23.82,23.83,23.8,23.81,453400.0,19.3817,19.3899,19.3655,19.3736,453400.0
2010-12-08 15:10:00,23.8,23.8,23.77,23.78,301400.0,19.3655,19.3655,19.3411,19.3492,301400.0
2010-12-08 15:20:00,23.78,23.79,23.76,23.77,191800.0,19.3492,19.3573,19.3329,19.3411,191800.0
2010-12-08 15:30:00,23.77,23.79,23.75,23.78,403400.0,19.3411,19.3573,19.3248,19.3492,403400.0
2010-12-08 15:40:00,23.77,23.81,23.77,23.79,504600.0,19.3411,19.3736,19.3411,19.3573,504600.0
2010-12-08 15:50:00,23.79,23.81,23.79,23.79,1122400.0,19.3573,19.3736,19.3573,19.3573,1122400.0
2010-12-09 09:30:00,24.0,24.0,23.81,23.83,444600.0,19.5282,19.5282,19.3736,19.3899,444600.0
2010-12-09 09:40:00,23.83,23.88,23.81,23.83,241800.0,19.3899,19.4306,19.3736,19.3899,241800.0
2010-12-09 09:50:00,23.83,23.92,23.83,23.89,578200.0,19.3899,19.4631,19.3899,19.4387,578200.0
2010-12-09 10:00:00,23.89,23.9,23.82,23.83,187400.0,19.4387,19.4468,19.3817,19.3899,187400.0
2010-12-09 10:10:00,23.83,23.83,23.75,23.8,564600.0,19.3899,19.3899,19.3248,19.3655,564600.0
2010-12-09 10:20:00,23.79,23.79,23.73,23.78,669000.0,19.3573,19.3573,19.3085,19.3492,669000.0
2010-12-09 10:30:00,23.78,23.81,23.78,23.79,531800.0,19.3492,19.3736,19.3492,19.3573,531800.0
2010-12-09 10:40:00,23.78,23.81,23.74,23.78,175200.0,19.3492,19.3736,19.3166,19.3492,175200.0
2010-12-09 10:50:00,23.79,23.8,23.75,23.79,139600.0,19.3573,19.3655,19.3248,19.3573,139600.0
2010-12-09 11:00:00,23.79,23.83,23.78,23.82,136400.0,19.3573,19.3899,19.3492,19.3817,136400.0
2010-12-09 11:10:00,23.82,23.85,23.81,23.84,406600.0,19.3817,19.4061,19.3736,19.398,406600.0
2010-12-09 11:20:00,23.84,23.88,23.83,23.86,166600.0,19.398,19.4306,19.3899,19.4143,166600.0
2010-12-09 11:30:00,23.86,23.88,23.83,23.86,120400.0,19.4143,19.4306,19.3899,19.4143,120400.0
2010-12-09 11:40:00,23.86,23.86,23.81,23.82,76000.0,19.4143,19.4143,19.3736,19.3817,76000.0
2010-12-09 11:50:00,23.82,23.84,23.8,23.83,105400.0,19.3817,19.398,19.3655,19.3899,105400.0
2010-12-09 12:00:00,23.83,23.88,23.83,23.86,324200.0,19.3899,19.4306,19.3899,19.4143,324200.0
2010-12-09 12:10:00,23.86,23.88,23.85,23.88,285800.0,19.4143,19.4306,19.4061,19.4306,285800.0
2010-12-09 12:20:00,23.88,23.89,23.85,23.87,99400.0,19.4306,19.4387,19.4061,19.4224,99400.0
2010-12-09 12:30:00,23.86,23.87,23.85,23.86,175800.0,19.4143,19.4224,19.4061,19.4143,175800.0
2010-12-09 12:40:00,23.86,23.89,23.86,23.88,197600.0,19.4143,19.4387,19.4143,19.4306,197600.0
2010-12-09 12:50:00,23.88,23.92,23.88,23.92,437800.0,19.4306,19.4631,19.4306,19.4631,437800.0
2010-12-09 13:00:00,23.92,23.94,23.89,23.93,288200.0,19.4631,19.4794,19.4387,19.4712,288200.0
2010-12-09 13:10:00,23.93,23.96,23.93,23.93,195400.0,19.4712,19.4957,19.4712,19.4712,195400.0
2010-12-09 13:20:00,23.92,23.93,23.92,23.93,140000.0,19.4631,19.4712,19.4631,19.4712,140000.0
2010-12-09 13:30:00,23.93,23.93,23.89,23.9,79600.0,19.4712,19.4712,19.4387,19.4468,79600.0
2010-12-09 13:40:00,23.9,23.92,23.9,23.91,79800.0,19.4468,19.4631,19.4468,19.455,79800.0
2010-12-09 13:50:00,23.91,23.91,23.9,23.91,66000.0,19.455,19.455,19.4468,19.455,66000.0
2010-12-09 14:00:00,23.91,23.91,23.86,23.87,84200.0,19.455,19.455,19.4143,19.4224,84200.0
2010-12-09 14:10:00,23.86,23.87,23.85,23.86,154000.0,19.4143,19.4224,19.4061,19.4143,154000.0
2010-12-09 14:20:00,23.86,23.88,23.86,23.87,95400.0,19.4143,19.4306,19.4143,19.4224,95400.0
2010-12-09 14:30:00,23.86,23.88,23.86,23.88,111200.0,19.4143,19.4306,19.4143,19.4306,111200.0
2010-12-09 14:40:00,23.87,23.87,23.84,23.84,129200.0,19.4224,19.4224,19.398,19.398,129200.0
2010-12-09 14:50:00,23.84,23.88,23.84,23.87,208200.0,19.398,19.4306,19.398,19.4224,208200.0
2010-12-09 15:00:00,23.87,23.88,23.86,23.88,85000.0,19.4224,19.4306,19.4143,19.4306,85000.0
2010-12-09 15:10:00,23.88,23.89,23.86,23.89,59400.0,19.4306,19.4387,19.4143,19.4387,59400.0
2010-12-09 15:20:00,23.89,23.89,23.86,23.87,68200.0,19.4387,19.4387,19.4143,19.4224,68200.0
2010-12-09 15:30:00,23.87,23.89,23.86,23.89,269000.0,19.4224,19.4387,19.4143,19.4387,269000.0
2010-12-09 15:40:00,23.89,23.92,23.89,23.92,456000.0,19.4387,19.4631,19.4387,19.4631,456000.0
2010-12-09 15:50:00,23.92,23.92,23.88,23.9,681800.0,19.4631,19.4631,19.4306,19.4468,681800.0
2010-12-10 09:30:00,23.92,23.98,23.88,23.91,174400.0,19.4631,19.5119,19.4306,19.455,174400.0
2010-12-10 09:40:00,23.91,23.93,23.89,23.9,252200.0,19.455,19.4712,19.4387,19.4468,252200.0
2010-12-10 09:50:00,23.9,23.98,23.89,23.94,1082400.0,19.4468,19.5119,19.4387,19.4794,1082400.0
2010-12-10 10:00:00,23.94,23.95,23.86,23.88,588400.0,19.4794,19.4875,19.4143,19.4306,588400.0
2010-12-10 10:10:00,23.88,23.89,23.82,23.85,404400.0,19.4306,19.4387,19.3817,19.4061,404400.0
2010-12-10 10:20:00,23.85,23.9,23.84,23.9,372000.0,19.4061,19.4468,19.398,19.4468,372000.0
2010-12-10 10:30:00,23.9,23.9,23.84,23.87,552200.0,19.4468,19.4468,19.398,19.4224,552200.0
2010-12-10 10:40:00,23.87,23.92,23.86,23.9,234800.0,19.4224,19.4631,19.4143,19.4468,234800.0
2010-12-10 10:50:00,23.9,23.91,23.89,23.89,142600.0,19.4468,19.455,19.4387,19.4387,142600.0
2010-12-10 11:00:00,23.89,23.93,23.89,23.91,161600.0,19.4387,19.4712,19.4387,19.455,161600.0
2010-12-10 11:10:00,23.91,23.92,23.9,23.91,41600.0,19.455,19.4631,19.4468,19.455,41600.0
2010-12-10 11:20:00,23.91,23.91,23.89,23.9,57600.0,19.455,19.455,19.4387,19.4468,57600.0
2010-12-10 11:30:00,23.9,23.92,23.89,23.89,163200.0,19.4468,19.4631,19.4387,19.4387,163200.0
2010-12-10 11:40:00,23.89,23.92,23.89,23.92,92800.0,19.4387,19.4631,19.4387,19.4631,92800.0
2010-12-10 11:50:00,23.92,23.96,23.91,23.95,110400.0,19.4631,19.4957,19.455,19.4875,110400.0
2010-12-10 12:00:00,23.95,23.96,23.94,23.96,37800.0,19.4875,19.4957,19.4794,19.4957,37800.0
2010-12-10 12:10:00,23.96,23.97,23.96,23.97,116400.0,19.4957,19.5038,19.4957,19.5038,116400.0
2010-12-10 12:20:00,23.97,23.99,23.97,23.99,93800.0,19.5038,19.5201,19.5038,19.5201,93800.0
2010-12-10 12:30:00,23.99,24.03,23.99,24.03,112200.0,19.5201,19.5526,19.5201,19.5526,112200.0
2010-12-10 12:40:00,24.03,24.05,24.0,24.01,491800.0,19.5526,19.5689,19.5282,19.5363,491800.0
2010-12-10 12:50:00,24.01,24.02,23.99,24.0,182400.0,19.5363,19.5445,19.5201,19.5282,182400.0
2010-12-10 13:00:00,24.0,24.01,23.99,24.0,257200.0,19.5282,19.5363,19.5201,19.5282,257200.0
2010-12-10 13:10:00,24.0,24.0,23.99,24.0,388000.0,19.5282,19.5282,19.5201,19.5282,388000.0
2010-12-10 13:20:00,23.99,24.03,23.99,24.03,328600.0,19.5201,19.5526,19.5201,19.5526,328600.0
2010-12-10 13:30:00,24.03,24.04,24.02,24.04,85800.0,19.5526,19.5607,19.5445,19.5607,85800.0
2010-12-10 13:40:00,24.03,24.05,24.02,24.05,248600.0,19.5526,19.5689,19.5445,19.5689,248600.0
2010-12-10 13:50:00,24.04,24.06,24.04,24.06,64800.0,19.5607,19.577,19.5607,19.577,64800.0
2010-12-10 14:00:00,24.06,24.07,24.05,24.07,322400.0,19.577,19.5852,19.5689,19.5852,322400.0
2010-12-10 14:10:00,24.07,24.07,24.06,24.07,151200.0,19.5852,19.5852,19.577,19.5852,151200.0
2010-12-10 14:20:00,24.07,24.08,24.06,24.06,82000.0,19.5852,19.5933,19.577,19.577,82000.0
2010-12-10 14:30:00,24.06,24.07,24.05,24.06,260000.0,19.577,19.5852,19.5689,19.577,260000.0
2010-12-10 14:40:00,24.06,24.1,24.06,24.1,569800.0,19.577,19.6096,19.577,19.6096,569800.0
2010-12-10 14:50:00,24.1,24.1,24.07,24.07,61400.0,19.6096,19.6096,19.5852,19.5852,61400.0
2010-12-10 15:00:00,24.07,24.07,24.05,24.05,112200.0,19.5852,19.5852,19.5689,19.5689,112200.0
2010-12-10 15:10:00,24.05,24.06,24.04,24.05,309800.0,19.5689,19.577,19.5607,19.5689,309800.0
2010-12-10 15:20:00,24.05,24.06,24.04,24.06,126200.0,19.5689,19.577,19.5607,19.577,126200.0
2010-12-10 15:30:00,24.06,24.08,24.06,24.06,380200.0,19.577,19.5933,19.577,19.577,380200.0
2010-12-10 15:40:00,24.06,24.07,24.04,24.05,385200.0,19.577,19.5852,19.5607,19.5689,385200.0
2010-12-10 15:50:00,24.05,24.07,24.04,24.07,1333200.0,19.5689,19.5852,19.5607,19.5852,1333200.0
2010-12-13 09:30:00,24.1,24.23,24.05,24.06,427200.0,19.6096,19.7153,19.5689,19.577,427200.0
2010-12-13 09:40:00,24.05,24.09,24.02,24.09,231000.0,19.5689,19.6014,19.5445,19.6014,231000.0
2010-12-13 09:50:00,24.09,24.09,23.96,23.97,693800.0,19.6014,19.6014,19.4957,19.5038,693800.0
2010-12-13 10:00:00,23.97,24.05,23.97,24.04,463200.0,19.5038,19.5689,19.5038,19.5607,463200.0
2010-12-13 10:10:00,24.04,24.06,24.01,24.04,329000.0,19.5607,19.577,19.5363,19.5607,329000.0
2010-12-13 10:20:00,24.04,24.04,24.0,24.01,883400.0,19.5607,19.5607,19.5282,19.5363,883400.0
2010-12-13 10:30:00,24.0,24.03,24.0,24.0,137000.0,19.5282,19.5526,19.5282,19.5282,137000.0
2010-12-13 10:40:00,24.0,24.02,23.99,24.02,1264800.0,19.5282,19.5445,19.5201,19.5445,1264800.0
2010-12-13 10:50:00,24.02,24.03,24.01,24.02,355600.0,19.5445,19.5526,19.5363,19.5445,355600.0
2010-12-13 11:00:00,24.02,24.02,23.97,23.98,352200.0,19.5445,19.5445,19.5038,19.5119,352200.0
2010-12-13 11:10:00,23.98,23.99,23.96,23.98,182600.0,19.5119,19.5201,19.4957,19.5119,182600.0
2010-12-13 11:20:00,23.98,23.99,23.93,23.93,143000.0,19.5119,19.5201,19.4712,19.4712,143000.0
2010-12-13 11:30:00,23.93,23.94,23.9,23.91,450000.0,19.4712,19.4794,19.4468,19.455,450000.0
2010-12-13 11:40:00,23.91,23.93,23.9,23.92,150800.0,19.455,19.4712,19.4468,19.4631,150800.0
2010-12-13 11:50:00,23.93,23.94,23.9,23.9,134200.0,19.4712,19.4794,19.4468,19.4468,134200.0
2010-12-13 12:00:00,23.9,23.91,23.89,23.89,136800.0,19.4468,19.455,19.4387,19.4387,136800.0
2010-12-13 12:10:00,23.89,23.93,23.89,23.92,302400.0,19.4387,19.4712,19.4387,19.4631,302400.0
2010-12-13 12:20:00,23.92,23.93,23.91,23.91,79400.0,19.4631,19.4712,19.455,19.455,79400.0
2010-12-13 12:30:00,23.92,23.93,23.92,23.92,42800.0,19.4631,19.4712,19.4631,19.4631,42800.0
2010-12-13 12:40:00,23.92,23.93,23.91,23.92,59200.0,19.4631,19.4712,19.455,19.4631,59200.0
2010-12-13 12:50:00,23.92,23.93,23.92,23.93,128800.0,19.4631,19.4712,19.4631,19.4712,128800.0
2010-12-13 13:00:00,23.93,23.93,23.91,23.91,171400.0,19.4712,19.4712,19.455,19.455,171400.0
2010-12-13 13:10:00,23.92,23.92,23.91,23.91,33000.0,19.4631,19.4631,19.455,19.455,33000.0
2010-12-13 13:20:00,23.92,23.92,23.91,23.92,58200.0,19.4631,19.4631,19.455,19.4631,58200.0
2010-12-13 13:30:00,23.92,23.92,23.9,23.9,257800.0,19.4631,19.4631,19.4468,19.4468,257800.0
2010-12-13 13:40:00,23.9,23.9,23.86,23.87,513800.0,19.4468,19.4468,19.4143,19.4224,513800.0
2010-12-13 13:50:00,23.87,23.9,23.86,23.9,506200.0,19.4224,19.4468,19.4143,19.4468,506200.0
2010-12-13 14:00:00,23.9,23.92,23.89,23.91,134600.0,19.4468,19.4631,19.4387,19.455,134600.0
2010-12-13 14:10:00,23.9,23.91,23.89,23.89,89000.0,19.4468,19.455,19.4387,19.4387,89000.0
2010-12-13 14:20:00,23.9,23.91,23.89,23.89,174800.0,19.4468,19.455,19.4387,19.4387,174800.0
2010-12-13 14:30:00,23.89,23.89,23.87,23.88,482800.0,19.4387,19.4387,19.4224,19.4306,482800.0
2010-12-13 14:40:00,23.88,23.88,23.86,23.87,595400.0,19.4306,19.4306,19.4143,19.4224,595400.0
2010-12-13 14:50:00,23.87,23.88,23.86,23.86,648200.0,19.4224,19.4306,19.4143,19.4143,648200.0
2010-12-13 15:00:00,23.86,23.86,23.83,23.83,902600.0,19.4143,19.4143,19.3899,19.3899,902600.0
2010-12-13 15:10:00,23.83,23.83,23.81,23.82,783000.0,19.3899,19.3899,19.3736,19.3817,783000.0
2010-12-13 15:20:00,23.82,23.83,23.8,23.81,838000.0,19.3817,19.3899,19.3655,19.3736,838000.0
2010-12-13 15:30:00,23.82,23.82,23.77,23.79,905200.0,19.3817,19.3817,19.3411,19.3573,905200.0
2010-12-13 15:40:00,23.79,23.8,23.72,23.72,1744400.0,19.3573,19.3655,19.3004,19.3004,1744400.0
2010-12-13 15:50:00,23.73,23.75,23.72,23.72,2702400.0,19.3085,19.3248,19.3004,19.3004,2702400.0
2010-12-14 09:30:00,23.75,23.75,23.64,23.67,2249400.0,19.3248,19.3248,19.2353,19.2597,2249400.0
2010-12-14 09:40:00,23.67,23.68,23.6,23.63,912200.0,19.2597,19.2678,19.2027,19.2271,912200.0
2010-12-14 09:50:00,23.63,23.64,23.61,23.63,1113000.0,19.2271,19.2353,19.2109,19.2271,1113000.0
2010-12-14 10:00:00,23.63,23.66,23.61,23.64,312200.0,19.2271,19.2515,19.2109,19.2353,312200.0
2010-12-14 10:10:00,23.64,23.64,23.61,23.63,217600.0,19.2353,19.2353,19.2109,19.2271,217600.0
2010-12-14 10:20:00,23.62,23.65,23.61,23.65,298000.0,19.219,19.2434,19.2109,19.2434,298000.0
2010-12-14 10:30:00,23.65,23.69,23.64,23.69,216000.0,19.2434,19.276,19.2353,19.276,216000.0
2010-12-14 10:40:00,23.69,23.76,23.69,23.71,710600.0,19.276,19.3329,19.276,19.2922,710600.0
2010-12-14 10:50:00,23.71,23.72,23.7,23.7,188000.0,19.2922,19.3004,19.2841,19.2841,188000.0
2010-12-14 11:00:00,23.7,23.7,23.67,23.68,284200.0,19.2841,19.2841,19.2597,19.2678,284200.0
2010-12-14 11:10:00,23.68,23.68,23.65,23.67,411600.0,19.2678,19.2678,19.2434,19.2597,411600.0
2010-12-14 11:20:00,23.67,23.67,23.64,23.67,405000.0,19.2597,19.2597,19.2353,19.2597,405000.0
2010-12-14 11:30:00,23.67,23.69,23.66,23.69,377400.0,19.2597,19.276,19.2515,19.276,377400.0
2010-12-14 11:40:00,23.69,23.7,23.68,23.7,646800.0,19.276,19.2841,19.2678,19.2841,646800.0
2010-12-14 11:50:00,23.7,23.7,23.67,23.68,97800.0,19.2841,19.2841,19.2597,19.2678,97800.0
2010-12-14 12:00:00,23.68,23.68,23.67,23.68,248800.0,19.2678,19.2678,19.2597,19.2678,248800.0
2010-12-14 12:10:00,23.68,23.68,23.67,23.68,76800.0,19.2678,19.2678,19.2597,19.2678,76800.0
2010-12-14 12:20:00,23.68,23.68,23.67,23.68,69800.0,19.2678,19.2678,19.2597,19.2678,69800.0
2010-12-14 12:30:00,23.68,23.68,23.67,23.68,107600.0,19.2678,19.2678,19.2597,19.2678,107600.0
2010-12-14 12:40:00,23.68,23.68,23.67,23.68,75400.0,19.2678,19.2678,19.2597,19.2678,75400.0
2010-12-14 12:50:00,23.68,23.68,23.67,23.68,91600.0,19.2678,19.2678,19.2597,19.2678,91600.0
2010-12-14 13:00:00,23.67,23.69,23.67,23.68,180800.0,19.2597,19.276,19.2597,19.2678,180800.0
2010-12-14 13:10:00,23.68,23.68,23.68,23.68,236200.0,19.2678,19.2678,19.2678,19.2678,236200.0
2010-12-14 13:20:00,23.68,23.69,23.68,23.68,230200.0,19.2678,19.276,19.2678,19.2678,230200.0
2010-12-14 13:30:00,23.68,23.69,23.68,23.69,198400.0,19.2678,19.276,19.2678,19.276,198400.0
2010-12-14 13:40:00,23.7,23.72,23.69,23.71,208000.0,19.2841,19.3004,19.276,19.2922,208000.0
2010-12-14 13:50:00,23.71,23.72,23.7,23.71,39800.0,19.2922,19.3004,19.2841,19.2922,39800.0
2010-12-14 14:00:00,23.71,23.72,23.69,23.7,196000.0,19.2922,19.3004,19.276,19.2841,196000.0
2010-12-14 14:10:00,23.69,23.74,23.68,23.74,311400.0,19.276,19.3166,19.2678,19.3166,311400.0
2010-12-14 14:20:00,23.74,23.75,23.68,23.7,623800.0,19.3166,19.3248,19.2678,19.2841,623800.0
2010-12-14 14:30:00,23.7,23.73,23.69,23.7,149200.0,19.2841,19.3085,19.276,19.2841,149200.0
2010-12-14 14:40:00,23.7,23.7,23.65,23.68,375200.0,19.2841,19.2841,19.2434,19.2678,375200.0
2010-12-14 14:50:00,23.68,23.7,23.67,23.7,199800.0,19.2678,19.2841,19.2597,19.2841,199800.0
2010-12-14 15:00:00,23.7,23.71,23.68,23.7,358800.0,19.2841,19.2922,19.2678,19.2841,358800.0
2010-12-14 15:10:00,23.7,23.7,23.65,23.65,365200.0,19.2841,19.2841,19.2434,19.2434,365200.0
2010-12-14 15:20:00,23.65,23.66,23.61,23.61,744400.0,19.2434,19.2515,19.2109,19.2109,744400.0
2010-12-14 15:30:00,23.62,23.64,23.55,23.58,1329400.0,19.219,19.2353,19.162,19.1865,1329400.0
2010-12-14 15:40:00,23.58,23.6,23.56,23.58,959800.0,19.1865,19.2027,19.1702,19.1865,959800.0
2010-12-14 15:50:00,23.58,23.65,23.58,23.64,1527200.0,19.1865,19.2434,19.1865,19.2353,1527200.0
2010-12-15 09:30:00,23.58,23.71,23.58,23.67,359800.0,19.1865,19.2922,19.1865,19.2597,359800.0
2010-12-15 09:40:00,23.67,23.7,23.59,23.67,650200.0,19.2597,19.2841,19.1946,19.2597,650200.0
2010-12-15 09:50:00,23.67,23.77,23.67,23.77,375400.0,19.2597,19.3411,19.2597,19.3411,375400.0
2010-12-15 10:00:00,23.77,23.8,23.74,23.77,648800.0,19.3411,19.3655,19.3166,19.3411,648800.0
2010-12-15 10:10:00,23.77,23.8,23.75,23.8,727600.0,19.3411,19.3655,19.3248,19.3655,727600.0
2010-12-15 10:20:00,23.79,23.82,23.75,23.77,202200.0,19.3573,19.3817,19.3248,19.3411,202200.0
2010-12-15 10:30:00,23.77,23.81,23.76,23.81,464400.0,19.3411,19.3736,19.3329,19.3736,464400.0
2010-12-15 10:40:00,23.81,23.83,23.79,23.81,346800.0,19.3736,19.3899,19.3573,19.3736,346800.0
2010-12-15 10:50:00,23.81,23.83,23.81,23.83,374200.0,19.3736,19.3899,19.3736,19.3899,374200.0
2010-12-15 11:00:00,23.82,23.83,23.8,23.81,147600.0,19.3817,19.3899,19.3655,19.3736,147600.0
2010-12-15 11:10:00,23.81,23.81,23.74,23.75,232600.0,19.3736,19.3736,19.3166,19.3248,232600.0
2010-12-15 11:20:00,23.75,23.76,23.74,23.75,117200.0,19.3248,19.3329,19.3166,19.3248,117200.0
2010-12-15 11:30:00,23.75,23.75,23.72,23.72,193000.0,19.3248,19.3248,19.3004,19.3004,193000.0
2010-12-15 11:40:00,23.72,23.73,23.7,23.72,259200.0,19.3004,19.3085,19.2841,19.3004,259200.0
2010-12-15 11:50:00,23.72,23.75,23.72,23.75,64800.0,19.3004,19.3248,19.3004,19.3248,64800.0
2010-12-15 12:00:00,23.75,23.76,23.75,23.75,123400.0,19.3248,19.3329,19.3248,19.3248,123400.0
2010-12-15 12:10:00,23.75,23.75,23.74,23.74,60200.0,19.3248,19.3248,19.3166,19.3166,60200.0
2010-12-15 12:20:00,23.74,23.75,23.73,23.73,50800.0,19.3166,19.3248,19.3085,19.3085,50800.0
2010-12-15 12:30:00,23.73,23.74,23.69,23.69,70400.0,19.3085,19.3166,19.276,19.276,70400.0
2010-12-15 12:40:00,23.7,23.7,23.64,23.65,287000.0,19.2841,19.2841,19.2353,19.2434,287000.0
2010-12-15 12:50:00,23.64,23.65,23.63,23.65,436600.0,19.2353,19.2434,19.2271,19.2434,436600.0
2010-12-15 13:00:00,23.65,23.66,23.62,23.66,124800.0,19.2434,19.2515,19.219,19.2515,124800.0
2010-12-15 13:10:00,23.65,23.67,23.65,23.67,170800.0,19.2434,19.2597,19.2434,19.2597,170800.0
2010-12-15 13:20:00,23.68,23.69,23.65,23.68,349800.0,19.2678,19.276,19.2434,19.2678,349800.0
2010-12-15 13:30:00,23.68,23.68,23.65,23.66,104600.0,19.2678,19.2678,19.2434,19.2515,104600.0
2010-12-15 13:40:00,23.66,23.67,23.65,23.66,108600.0,19.2515,19.2597,19.2434,19.2515,108600.0
2010-12-15 13:50:00,23.66,23.7,23.65,23.7,387400.0,19.2515,19.2841,19.2434,19.2841,387400.0
2010-12-15 14:00:00,23.7,23.71,23.68,23.68,141000.0,19.2841,19.2922,19.2678,19.2678,141000.0
2010-12-15 14:10:00,23.68,23.69,23.67,23.68,80200.0,19.2678,19.276,19.2597,19.2678,80200.0
2010-12-15 14:20:00,23.68,23.68,23.64,23.64,174000.0,19.2678,19.2678,19.2353,19.2353,174000.0
2010-12-15 14:30:00,23.63,23.63,23.59,23.61,356800.0,19.2271,19.2271,19.1946,19.2109,356800.0
2010-12-15 14:40:00,23.61,23.65,23.6,23.63,110000.0,19.2109,19.2434,19.2027,19.2271,110000.0
2010-12-15 14:50:00,23.62,23.63,23.58,23.59,576000.0,19.219,19.2271,19.1865,19.1946,576000.0
2010-12-15 15:00:00,23.6,23.64,23.59,23.62,329800.0,19.2027,19.2353,19.1946,19.219,329800.0
2010-12-15 15:10:00,23.62,23.65,23.62,23.64,276800.0,19.219,19.2434,19.219,19.2353,276800.0
2010-12-15 15:20:00,23.65,23.7,23.64,23.68,342400.0,19.2434,19.2841,19.2353,19.2678,342400.0
2010-12-15 15:30:00,23.68,23.73,23.67,23.72,175800.0,19.2678,19.3085,19.2597,19.3004,175800.0
2010-12-15 15:40:00,23.72,23.72,23.64,23.67,911000.0,19.3004,19.3004,19.2353,19.2597,911000.0
2010-12-15 15:50:00,23.66,23.67,23.63,23.66,1163600.0,19.2515,19.2597,19.2271,19.2515,1163600.0
2010-12-16 09:30:00,23.8,23.81,23.7,23.78,861400.0,19.3655,19.3736,19.2841,19.3492,861400.0
2010-12-16 09:40:00,23.78,23.82,23.75,23.75,815600.0,19.3492,19.3817,19.3248,19.3248,815600.0
2010-12-16 09:50:00,23.75,23.75,23.61,23.63,744400.0,19.3248,19.3248,19.2109,19.2271,744400.0
2010-12-16 10:00:00,23.63,23.78,23.61,23.78,1215600.0,19.2271,19.3492,19.2109,19.3492,1215600.0
2010-12-16 10:10:00,23.78,23.78,23.72,23.77,355400.0,19.3492,19.3492,19.3004,19.3411,355400.0
2010-12-16 10:20:00,23.78,23.82,23.77,23.77,197000.0,19.3492,19.3817,19.3411,19.3411,197000.0
2010-12-16 10:30:00,23.78,23.79,23.75,23.77,138400.0,19.3492,19.3573,19.3248,19.3411,138400.0
2010-12-16 10:40:00,23.77,23.8,23.77,23.8,232600.0,19.3411,19.3655,19.3411,19.3655,232600.0
2010-12-16 10:50:00,23.8,23.82,23.78,23.82,162000.0,19.3655,19.3817,19.3492,19.3817,162000.0
2010-12-16 11:00:00,23.82,23.85,23.81,23.83,631200.0,19.3817,19.4061,19.3736,19.3899,631200.0
2010-12-16 11:10:00,23.84,23.95,23.84,23.93,577800.0,19.398,19.4875,19.398,19.4712,577800.0
2010-12-16 11:20:00,23.93,24.02,23.93,24.0,447600.0,19.4712,19.5445,19.4712,19.5282,447600.0
2010-12-16 11:30:00,24.0,24.01,23.97,23.99,370800.0,19.5282,19.5363,19.5038,19.5201,370800.0
2010-12-16 11:40:00,23.99,24.02,23.94,23.94,259000.0,19.5201,19.5445,19.4794,19.4794,259000.0
2010-12-16 11:50:00,23.94,23.98,23.93,23.96,126400.0,19.4794,19.5119,19.4712,19.4957,126400.0
2010-12-16 12:00:00,23.96,23.97,23.95,23.95,108200.0,19.4957,19.5038,19.4875,19.4875,108200.0
2010-12-16 12:10:00,23.95,23.96,23.93,23.93,130200.0,19.4875,19.4957,19.4712,19.4712,130200.0
2010-12-16 12:20:00,23.93,23.94,23.91,23.91,270000.0,19.4712,19.4794,19.455,19.455,270000.0
2010-12-16 12:30:00,23.91,23.93,23.91,23.92,274600.0,19.455,19.4712,19.455,19.4631,274600.0
2010-12-16 12:40:00,23.92,23.98,23.92,23.98,650200.0,19.4631,19.5119,19.4631,19.5119,650200.0
2010-12-16 12:50:00,23.98,23.99,23.97,23.97,121400.0,19.5119,19.5201,19.5038,19.5038,121400.0
2010-12-16 13:00:00,23.97,23.98,23.95,23.95,246600.0,19.5038,19.5119,19.4875,19.4875,246600.0
2010-12-16 13:10:00,23.95,24.0,23.94,24.0,557800.0,19.4875,19.5282,19.4794,19.5282,557800.0
2010-12-16 13:20:00,24.0,24.0,23.97,23.97,87400.0,19.5282,19.5282,19.5038,19.5038,87400.0
2010-12-16 13:30:00,23.97,23.98,23.95,23.97,143800.0,19.5038,19.5119,19.4875,19.5038,143800.0
2010-12-16 13:40:00,23.97,23.98,23.94,23.98,125200.0,19.5038,19.5119,19.4794,19.5119,125200.0
2010-12-16 13:50:00,23.97,23.99,23.93,23.94,187200.0,19.5038,19.5201,19.4712,19.4794,187200.0
2010-12-16 14:00:00,23.95,23.98,23.94,23.98,330000.0,19.4875,19.5119,19.4794,19.5119,330000.0
2010-12-16 14:10:00,23.98,23.98,23.93,23.94,84400.0,19.5119,19.5119,19.4712,19.4794,84400.0
2010-12-16 14:20:00,23.94,23.97,23.93,23.95,204200.0,19.4794,19.5038,19.4712,19.4875,204200.0
2010-12-16 14:30:00,23.95,23.97,23.93,23.96,372800.0,19.4875,19.5038,19.4712,19.4957,372800.0
2010-12-16 14:40:00,23.96,23.98,23.96,23.97,229600.0,19.4957,19.5119,19.4957,19.5038,229600.0
2010-12-16 14:50:00,23.97,23.98,23.95,23.95,140400.0,19.5038,19.5119,19.4875,19.4875,140400.0
2010-12-16 15:00:00,23.95,23.99,23.95,23.98,377000.0,19.4875,19.5201,19.4875,19.5119,377000.0
2010-12-16 15:10:00,23.98,23.98,23.96,23.96,573600.0,19.5119,19.5119,19.4957,19.4957,573600.0
2010-12-16 15:20:00,23.97,23.99,23.95,23.99,609800.0,19.5038,19.5201,19.4875,19.5201,609800.0
2010-12-16 15:30:00,23.99,24.0,23.98,24.0,464800.0,19.5201,19.5282,19.5119,19.5282,464800.0
2010-12-16 15:40:00,24.0,24.0,23.98,23.98,582600.0,19.5282,19.5282,19.5119,19.5119,582600.0
2010-12-16 15:50:00,23.98,24.03,23.98,24.02,1404800.0,19.5119,19.5526,19.5119,19.5445,1404800.0
2010-12-17 09:30:00,23.92,23.92,23.81,23.88,569400.0,19.5517,19.5517,19.4618,19.519,569400.0
2010-12-17 09:40:00,23.88,23.89,23.83,23.89,1236800.0,19.519,19.5272,19.4781,19.5272,1236800.0
2010-12-17 09:50:00,23.89,23.9,23.86,23.87,638200.0,19.5272,19.5354,19.5027,19.5108,638200.0
2010-12-17 10:00:00,23.87,23.87,23.81,23.86,473200.0,19.5108,19.5108,19.4618,19.5027,473200.0
2010-12-17 10:10:00,23.85,23.87,23.84,23.87,271600.0,19.4945,19.5108,19.4863,19.5108,271600.0
2010-12-17 10:20:00,23.88,23.91,23.87,23.9,225400.0,19.519,19.5435,19.5108,19.5354,225400.0
2010-12-17 10:30:00,23.9,23.93,23.89,23.91,489600.0,19.5354,19.5599,19.5272,19.5435,489600.0
2010-12-17 10:40:00,23.91,23.91,23.88,23.9,264000.0,19.5435,19.5435,19.519,19.5354,264000.0
2010-12-17 10:50:00,23.9,23.95,23.9,23.94,303400.0,19.5354,19.5762,19.5354,19.5681,303400.0
2010-12-17 11:00:00,23.94,23.97,23.93,23.97,229600.0,19.5681,19.5926,19.5599,19.5926,229600.0
2010-12-17 11:10:00,23.97,24.0,23.96,24.0,711600.0,19.5926,19.6171,19.5844,19.6171,711600.0
2010-12-17 11:20:00,24.0,24.0,23.97,24.0,459400.0,19.6171,19.6171,19.5926,19.6171,459400.0
2010-12-17 11:30:00,24.0,24.01,24.0,24.01,430800.0,19.6171,19.6253,19.6171,19.6253,430800.0
2010-12-17 11:40:00,24.0,24.01,23.99,23.99,232800.0,19.6171,19.6253,19.6089,19.6089,232800.0
2010-12-17 11:50:00,23.99,24.0,23.99,24.0,221600.0,19.6089,19.6171,19.6089,19.6171,221600.0
2010-12-17 12:00:00,24.0,24.05,23.99,24.03,928600.0,19.6171,19.658,19.6089,19.6416,928600.0
2010-12-17 12:10:00,24.04,24.04,24.02,24.02,243000.0,19.6498,19.6498,19.6335,19.6335,243000.0
2010-12-17 12:20:00,24.02,24.02,24.0,24.0,89400.0,19.6335,19.6335,19.6171,19.6171,89400.0
2010-12-17 12:30:00,24.0,24.0,24.0,24.0,82600.0,19.6171,19.6171,19.6171,19.6171,82600.0
2010-12-17 12:40:00,24.0,24.0,23.98,23.99,398800.0,19.6171,19.6171,19.6008,19.6089,398800.0
2010-12-17 12:50:00,23.98,23.99,23.95,23.95,697400.0,19.6008,19.6089,19.5762,19.5762,697400.0
2010-12-17 13:00:00,23.95,24.0,23.95,23.99,427600.0,19.5762,19.6171,19.5762,19.6089,427600.0
2010-12-17 13:10:00,23.99,24.02,23.99,24.02,203400.0,19.6089,19.6335,19.6089,19.6335,203400.0
2010-12-17 13:20:00,24.02,24.02,23.99,23.99,232600.0,19.6335,19.6335,19.6089,19.6089,232600.0
2010-12-17 13:30:00,23.99,24.01,23.98,24.0,106200.0,19.6089,19.6253,19.6008,19.6171,106200.0
2010-12-17 13:40:00,24.0,24.03,24.0,24.03,125400.0,19.6171,19.6416,19.6171,19.6416,125400.0
2010-12-17 13:50:00,24.03,24.03,24.01,24.02,170200.0,19.6416,19.6416,19.6253,19.6335,170200.0
2010-12-17 14:00:00,24.02,24.03,24.02,24.02,67600.0,19.6335,19.6416,19.6335,19.6335,67600.0
2010-12-17 14:10:00,24.02,24.02,24.0,24.01,163000.0,19.6335,19.6335,19.6171,19.6253,163000.0
2010-12-17 14:20:00,24.01,24.02,24.0,24.01,206800.0,19.6253,19.6335,19.6171,19.6253,206800.0
2010-12-17 14:30:00,24.01,24.01,23.97,23.98,517200.0,19.6253,19.6253,19.5926,19.6008,517200.0
2010-12-17 14:40:00,23.98,24.0,23.97,23.98,274600.0,19.6008,19.6171,19.5926,19.6008,274600.0
2010-12-17 14:50:00,23.98,24.01,23.98,24.0,54200.0,19.6008,19.6253,19.6008,19.6171,54200.0
2010-12-17 15:00:00,24.0,24.01,23.97,23.98,370000.0,19.6171,19.6253,19.5926,19.6008,370000.0
2010-12-17 15:10:00,23.98,23.99,23.97,23.98,111800.0,19.6008,19.6089,19.5926,19.6008,111800.0
2010-12-17 15:20:00,23.98,23.99,23.97,23.98,145800.0,19.6008,19.6089,19.5926,19.6008,145800.0
2010-12-17 15:30:00,23.97,24.0,23.96,23.97,607800.0,19.5926,19.6171,19.5844,19.5926,607800.0
2010-12-17 15:40:00,23.96,23.99,23.95,23.98,478600.0,19.5844,19.6089,19.5762,19.6008,478600.0
2010-12-17 15:50:00,23.98,24.01,23.97,23.99,1312200.0,19.6008,19.6253,19.5926,19.6089,1312200.0
2010-12-20 09:30:00,24.11,24.11,24.04,24.04,989000.0,19.707,19.707,19.6498,19.6498,989000.0
2010-12-20 09:40:00,24.05,24.05,23.93,24.0,1321800.0,19.658,19.658,19.5599,19.6171,1321800.0
2010-12-20 09:50:00,24.0,24.02,23.99,24.02,212400.0,19.6171,19.6335,19.6089,19.6335,212400.0
2010-12-20 10:00:00,24.02,24.02,23.97,23.98,435400.0,19.6335,19.6335,19.5926,19.6008,435400.0
2010-12-20 10:10:00,23.97,23.97,23.93,23.96,510200.0,19.5926,19.5926,19.5599,19.5844,510200.0
2010-12-20 10:20:00,23.95,23.97,23.93,23.97,233800.0,19.5762,19.5926,19.5599,19.5926,233800.0
2010-12-20 10:30:00,23.97,23.99,23.95,23.97,140600.0,19.5926,19.6089,19.5762,19.5926,140600.0
2010-12-20 10:40:00,23.97,23.97,23.93,23.95,251400.0,19.5926,19.5926,19.5599,19.5762,251400.0
2010-12-20 10:50:00,23.95,23.95,23.92,23.92,118400.0,19.5762,19.5762,19.5517,19.5517,118400.0
2010-12-20 11:00:00,23.92,23.93,23.89,23.89,241600.0,19.5517,19.5599,19.5272,19.5272,241600.0
2010-12-20 11:10:00,23.89,23.93,23.88,23.92,116000.0,19.5272,19.5599,19.519,19.5517,116000.0
2010-12-20 11:20:00,23.92,23.95,23.91,23.95,385800.0,19.5517,19.5762,19.5435,19.5762,385800.0
2010-12-20 11:30:00,23.95,23.95,23.93,23.93,345800.0,19.5762,19.5762,19.5599,19.5599,345800.0
2010-12-20 11:40:00,23.93,23.96,23.92,23.96,592200.0,19.5599,19.5844,19.5517,19.5844,592200.0
2010-12-20 11:50:00,23.96,23.96,23.93,23.93,205200.0,19.5844,19.5844,19.5599,19.5599,205200.0
2010-12-20 12:00:00,23.93,23.94,23.92,23.93,342800.0,19.5599,19.5681,19.5517,19.5599,342800.0
2010-12-20 12:10:00,23.93,23.94,23.92,23.94,275000.0,19.5599,19.5681,19.5517,19.5681,275000.0
2010-12-20 12:20:00,23.95,23.95,23.93,23.94,137600.0,19.5762,19.5762,19.5599,19.5681,137600.0
2010-12-20 12:30:00,23.94,23.95,23.93,23.93,104600.0,19.5681,19.5762,19.5599,19.5599,104600.0
2010-12-20 12:40:00,23.93,23.97,23.93,23.97,113800.0,19.5599,19.5926,19.5599,19.5926,113800.0
2010-12-20 12:50:00,23.96,23.98,23.94,23.98,107800.0,19.5844,19.6008,19.5681,19.6008,107800.0
2010-12-20 13:00:00,23.98,23.98,23.97,23.97,69600.0,19.6008,19.6008,19.5926,19.5926,69600.0
2010-12-20 13:10:00,23.97,23.99,23.97,23.99,188200.0,19.5926,19.6089,19.5926,19.6089,188200.0
2010-12-20 13:20:00,23.99,23.99,23.98,23.98,67200.0,19.6089,19.6089,19.6008,19.6008,67200.0
2010-12-20 13:30:00,23.98,23.98,23.96,23.98,121600.0,19.6008,19.6008,19.5844,19.6008,121600.0
2010-12-20 13:40:00,23.98,23.98,23.97,23.97,53600.0,19.6008,19.6008,19.5926,19.5926,53600.0
2010-12-20 13:50:00,23.97,23.97,23.95,23.96,75600.0,19.5926,19.5926,19.5762,19.5844,75600.0
2010-12-20 14:00:00,23.96,24.02,23.95,24.02,230000.0,19.5844,19.6335,19.5762,19.6335,230000.0
2010-12-20 14:10:00,24.01,24.04,24.01,24.04,218800.0,19.6253,19.6498,19.6253,19.6498,218800.0
2010-12-20 14:20:00,24.04,24.05,24.0,24.01,214600.0,19.6498,19.658,19.6171,19.6253,214600.0
2010-12-20 14:30:00,24.01,24.03,24.0,24.0,113600.0,19.6253,19.6416,19.6171,19.6171,113600.0
2010-12-20 14:40:00,24.0,24.01,24.0,24.0,136400.0,19.6171,19.6253,19.6171,19.6171,136400.0
2010-12-20 14:50:00,24.0,24.0,23.98,23.98,149200.0,19.6171,19.6171,19.6008,19.6008,149200.0
2010-12-20 15:00:00,23.98,23.99,23.96,23.97,643600.0,19.6008,19.6089,19.5844,19.5926,643600.0
2010-12-20 15:10:00,23.97,23.98,23.96,23.97,182200.0,19.5926,19.6008,19.5844,19.5926,182200.0
2010-12-20 15:20:00,23.97,23.98,23.96,23.97,392200.0,19.5926,19.6008,19.5844,19.5926,392200.0
2010-12-20 15:30:00,23.98,24.04,23.97,24.01,567800.0,19.6008,19.6498,19.5926,19.6253,567800.0
2010-12-20 15:40:00,24.01,24.03,23.98,23.98,369000.0,19.6253,19.6416,19.6008,19.6008,369000.0
2010-12-20 15:50:00,23.98,23.99,23.96,23.96,937200.0,19.6008,19.6089,19.5844,19.5844,937200.0
2010-12-21 09:30:00,23.93,24.03,23.93,24.0,574000.0,19.5599,19.6416,19.5599,19.6171,574000.0
2010-12-21 09:40:00,23.99,24.01,23.95,23.96,123400.0,19.6089,19.6253,19.5762,19.5844,123400.0
2010-12-21 09:50:00,23.96,23.98,23.92,23.93,292600.0,19.5844,19.6008,19.5517,19.5599,292600.0
2010-12-21 10:00:00,23.93,23.97,23.93,23.97,197600.0,19.5599,19.5926,19.5599,19.5926,197600.0
2010-12-21 10:10:00,23.97,23.97,23.93,23.96,111200.0,19.5926,19.5926,19.5599,19.5844,111200.0
2010-12-21 10:20:00,23.96,23.96,23.92,23.92,172600.0,19.5844,19.5844,19.5517,19.5517,172600.0
2010-12-21 10:30:00,23.92,23.93,23.91,23.92,189800.0,19.5517,19.5599,19.5435,19.5517,189800.0
2010-12-21 10:40:00,23.91,23.92,23.9,23.9,326200.0,19.5435,19.5517,19.5354,19.5354,326200.0
2010-12-21 10:50:00,23.9,23.95,23.9,23.94,410000.0,19.5354,19.5762,19.5354,19.5681,410000.0
2010-12-21 11:00:00,23.95,23.95,23.92,23.93,547200.0,19.5762,19.5762,19.5517,19.5599,547200.0
2010-12-21 11:10:00,23.92,23.93,23.92,23.93,38600.0,19.5517,19.5599,19.5517,19.5599,38600.0
2010-12-21 11:20:00,23.93,23.96,23.93,23.95,220800.0,19.5599,19.5844,19.5599,19.5762,220800.0
2010-12-21 11:30:00,23.95,23.98,23.95,23.98,89200.0,19.5762,19.6008,19.5762,19.6008,89200.0
2010-12-21 11:40:00,23.98,24.0,23.98,23.99,272400.0,19.6008,19.6171,19.6008,19.6089,272400.0
2010-12-21 11:50:00,23.99,24.0,23.98,23.99,41600.0,19.6089,19.6171,19.6008,19.6089,41600.0
2010-12-21 12:00:00,23.99,24.03,23.98,24.02,392400.0,19.6089,19.6416,19.6008,19.6335,392400.0
2010-12-21 12:10:00,24.02,24.02,24.0,24.0,234200.0,19.6335,19.6335,19.6171,19.6171,234200.0
2010-12-21 12:20:00,24.0,24.02,24.0,24.01,171400.0,19.6171,19.6335,19.6171,19.6253,171400.0
2010-12-21 12:30:00,24.02,24.02,24.01,24.02,108400.0,19.6335,19.6335,19.6253,19.6335,108400.0
2010-12-21 12:40:00,24.02,24.03,24.02,24.02,95200.0,19.6335,19.6416,19.6335,19.6335,95200.0
2010-12-21 12:50:00,24.02,24.04,24.02,24.03,42600.0,19.6335,19.6498,19.6335,19.6416,42600.0
2010-12-21 13:00:00,24.04,24.05,24.03,24.05,111000.0,19.6498,19.658,19.6416,19.658,111000.0
2010-12-21 13:10:00,24.05,24.06,24.05,24.05,113600.0,19.658,19.6661,19.658,19.658,113600.0
2010-12-21 13:20:00,24.05,24.05,24.04,24.04,36600.0,19.658,19.658,19.6498,19.6498,36600.0
2010-12-21 13:30:00,24.03,24.04,24.01,24.02,34800.0,19.6416,19.6498,19.6253,19.6335,34800.0
2010-12-21 13:40:00,24.02,24.03,24.02,24.03,54600.0,19.6335,19.6416,19.6335,19.6416,54600.0
2010-12-21 13:50:00,24.03,24.04,24.03,24.03,38200.0,19.6416,19.6498,19.6416,19.6416,38200.0
2010-12-21 14:00:00,24.03,24.04,24.03,24.03,102400.0,19.6416,19.6498,19.6416,19.6416,102400.0
2010-12-21 14:10:00,24.03,24.04,24.02,24.04,83000.0,19.6416,19.6498,19.6335,19.6498,83000.0
2010-12-21 14:20:00,24.03,24.04,24.03,24.03,78000.0,19.6416,19.6498,19.6416,19.6416,78000.0
2010-12-21 14:30:00,24.03,24.06,24.03,24.06,32600.0,19.6416,19.6661,19.6416,19.6661,32600.0
2010-12-21 14:40:00,24.05,24.05,24.04,24.04,33400.0,19.658,19.658,19.6498,19.6498,33400.0
2010-12-21 14:50:00,24.04,24.05,24.03,24.05,54200.0,19.6498,19.658,19.6416,19.658,54200.0
2010-12-21 15:00:00,24.05,24.05,24.04,24.04,73800.0,19.658,19.658,19.6498,19.6498,73800.0
2010-12-21 15:10:00,24.04,24.05,24.04,24.05,86200.0,19.6498,19.658,19.6498,19.658,86200.0
2010-12-21 15:20:00,24.05,24.06,24.05,24.05,179400.0,19.658,19.6661,19.658,19.658,179400.0
2010-12-21 15:30:00,24.05,24.06,24.04,24.06,203600.0,19.658,19.6661,19.6498,19.6661,203600.0
2010-12-21 15:40:00,24.05,24.06,24.03,24.05,171800.0,19.658,19.6661,19.6416,19.658,171800.0
2010-12-21 15:50:00,24.05,24.06,24.03,24.05,629400.0,19.658,19.6661,19.6416,19.658,629400.0
2010-12-22 09:30:00,24.1,24.12,24.04,24.04,222400.0,19.6988,19.7152,19.6498,19.6498,222400.0
2010-12-22 09:40:00,24.05,24.05,24.03,24.05,138000.0,19.658,19.658,19.6416,19.658,138000.0
2010-12-22 09:50:00,24.05,24.07,24.03,24.06,130600.0,19.658,19.6743,19.6416,19.6661,130600.0
2010-12-22 10:00:00,24.06,24.08,24.04,24.08,163800.0,19.6661,19.6825,19.6498,19.6825,163800.0
2010-12-22 10:10:00,24.08,24.08,24.03,24.04,140200.0,19.6825,19.6825,19.6416,19.6498,140200.0
2010-12-22 10:20:00,24.04,24.04,23.99,23.99,313800.0,19.6498,19.6498,19.6089,19.6089,313800.0
2010-12-22 10:30:00,23.99,24.0,23.96,23.98,498200.0,19.6089,19.6171,19.5844,19.6008,498200.0
2010-12-22 10:40:00,23.98,23.98,23.93,23.96,386000.0,19.6008,19.6008,19.5599,19.5844,386000.0
2010-12-22 10:50:00,23.96,23.98,23.95,23.98,170600.0,19.5844,19.6008,19.5762,19.6008,170600.0
2010-12-22 11:00:00,23.99,24.0,23.98,23.98,132800.0,19.6089,19.6171,19.6008,19.6008,132800.0
2010-12-22 11:10:00,23.98,23.99,23.97,23.98,154800.0,19.6008,19.6089,19.5926,19.6008,154800.0
2010-12-22 11:20:00,23.98,23.99,23.97,23.99,68200.0,19.6008,19.6089,19.5926,19.6089,68200.0
2010-12-22 11:30:00,23.99,24.08,23.99,24.08,410800.0,19.6089,19.6825,19.6089,19.6825,410800.0
2010-12-22 11:40:00,24.08,24.09,24.07,24.07,287000.0,19.6825,19.6907,19.6743,19.6743,287000.0
2010-12-22 11:50:00,24.07,24.08,24.06,24.07,906600.0,19.6743,19.6825,19.6661,19.6743,906600.0
2010-12-22 12:00:00,24.07,24.08,24.07,24.07,273200.0,19.6743,19.6825,19.6743,19.6743,273200.0
2010-12-22 12:10:00,24.07,24.08,24.06,24.07,167600.0,19.6743,19.6825,19.6661,19.6743,167600.0
2010-12-22 12:20:00,24.07,24.09,24.07,24.08,114800.0,19.6743,19.6907,19.6743,19.6825,114800.0
2010-12-22 12:30:00,24.08,24.11,24.07,24.07,217400.0,19.6825,19.707,19.6743,19.6743,217400.0
2010-12-22 12:40:00,24.07,24.07,24.04,24.07,263800.0,19.6743,19.6743,19.6498,19.6743,263800.0
2010-12-22 12:50:00,24.07,24.07,24.06,24.07,64600.0,19.6743,19.6743,19.6661,19.6743,64600.0
2010-12-22 13:00:00,24.06,24.07,24.04,24.04,95000.0,19.6661,19.6743,19.6498,19.6498,95000.0
2010-12-22 13:10:00,24.05,24.05,24.02,24.04,468600.0,19.658,19.658,19.6335,19.6498,468600.0
2010-12-22 13:20:00,24.04,24.05,24.04,24.04,83200.0,19.6498,19.658,19.6498,19.6498,83200.0
2010-12-22 13:30:00,24.04,24.06,24.03,24.03,373600.0,19.6498,19.6661,19.6416,19.6416,373600.0
2010-12-22 13:40:00,24.03,24.04,24.02,24.03,99200.0,19.6416,19.6498,19.6335,19.6416,99200.0
2010-12-22 13:50:00,24.02,24.03,24.0,24.0,237800.0,19.6335,19.6416,19.6171,19.6171,237800.0
2010-12-22 14:00:00,24.0,24.01,24.0,24.0,65800.0,19.6171,19.6253,19.6171,19.6171,65800.0
2010-12-22 14:10:00,24.0,24.0,23.99,23.99,61200.0,19.6171,19.6171,19.6089,19.6089,61200.0
2010-12-22 14:20:00,23.99,24.0,23.99,24.0,196400.0,19.6089,19.6171,19.6089,19.6171,196400.0
2010-12-22 14:30:00,24.0,24.02,23.99,24.02,60200.0,19.6171,19.6335,19.6089,19.6335,60200.0
2010-12-22 14:40:00,24.02,24.04,24.01,24.04,167000.0,19.6335,19.6498,19.6253,19.6498,167000.0
2010-12-22 14:50:00,24.04,24.04,24.02,24.03,43000.0,19.6498,19.6498,19.6335,19.6416,43000.0
2010-12-22 15:00:00,24.03,24.04,24.02,24.02,44000.0,19.6416,19.6498,19.6335,19.6335,44000.0
2010-12-22 15:10:00,24.02,24.03,24.02,24.02,61800.0,19.6335,19.6416,19.6335,19.6335,61800.0
2010-12-22 15:20:00,24.02,24.05,24.02,24.03,167600.0,19.6335,19.658,19.6335,19.6416,167600.0
2010-12-22 15:30:00,24.04,24.04,24.0,24.01,176800.0,19.6498,19.6498,19.6171,19.6253,176800.0
2010-12-22 15:40:00,24.01,24.03,24.0,24.0,304800.0,19.6253,19.6416,19.6171,19.6171,304800.0
2010-12-22 15:50:00,24.0,24.0,23.98,24.0,1334200.0,19.6171,19.6171,19.6008,19.6171,1334200.0
2010-12-23 09:30:00,24.08,24.2,24.08,24.18,471400.0,19.6825,19.7806,19.6825,19.7642,471400.0
2010-12-23 09:40:00,24.18,24.28,24.18,24.25,2317200.0,19.7642,19.846,19.7642,19.8214,2317200.0
2010-12-23 09:50:00,24.24,24.24,24.18,24.18,183000.0,19.8133,19.8133,19.7642,19.7642,183000.0
2010-12-23 10:00:00,24.18,24.21,24.15,24.16,376600.0,19.7642,19.7888,19.7397,19.7479,376600.0
2010-12-23 10:10:00,24.15,24.16,24.09,24.09,234800.0,19.7397,19.7479,19.6907,19.6907,234800.0
2010-12-23 10:20:00,24.1,24.11,24.06,24.11,409200.0,19.6988,19.707,19.6661,19.707,409200.0
2010-12-23 10:30:00,24.11,24.15,24.11,24.14,84000.0,19.707,19.7397,19.707,19.7315,84000.0
2010-12-23 10:40:00,24.14,24.14,24.11,24.12,176800.0,19.7315,19.7315,19.707,19.7152,176800.0
2010-12-23 10:50:00,24.12,24.14,24.12,24.13,82400.0,19.7152,19.7315,19.7152,19.7234,82400.0
2010-12-23 11:00:00,24.13,24.15,24.13,24.14,77800.0,19.7234,19.7397,19.7234,19.7315,77800.0
2010-12-23 11:10:00,24.14,24.16,24.13,24.16,112400.0,19.7315,19.7479,19.7234,19.7479,112400.0
2010-12-23 11:20:00,24.15,24.17,24.15,24.16,188200.0,19.7397,19.7561,19.7397,19.7479,188200.0
2010-12-23 11:30:00,24.16,24.17,24.13,24.13,358600.0,19.7479,19.7561,19.7234,19.7234,358600.0
2010-12-23 11:40:00,24.13,24.14,24.11,24.13,97400.0,19.7234,19.7315,19.707,19.7234,97400.0
2010-12-23 11:50:00,24.13,24.15,24.13,24.14,56000.0,19.7234,19.7397,19.7234,19.7315,56000.0
2010-12-23 12:00:00,24.14,24.15,24.11,24.11,105000.0,19.7315,19.7397,19.707,19.707,105000.0
2010-12-23 12:10:00,24.11,24.14,24.1,24.14,148000.0,19.707,19.7315,19.6988,19.7315,148000.0
2010-12-23 12:20:00,24.14,24.15,24.11,24.13,367000.0,19.7315,19.7397,19.707,19.7234,367000.0
2010-12-23 12:30:00,24.13,24.15,24.13,24.14,78000.0,19.7234,19.7397,19.7234,19.7315,78000.0
2010-12-23 12:40:00,24.14,24.15,24.11,24.14,148200.0,19.7315,19.7397,19.707,19.7315,148200.0
2010-12-23 12:50:00,24.14,24.17,24.14,24.16,47400.0,19.7315,19.7561,19.7315,19.7479,47400.0
2010-12-23 13:00:00,24.16,24.18,24.16,24.18,61600.0,19.7479,19.7642,19.7479,19.7642,61600.0
2010-12-23 13:10:00,24.17,24.2,24.17,24.19,147200.0,19.7561,19.7806,19.7561,19.7724,147200.0
2010-12-23 13:20:00,24.19,24.2,24.18,24.18,63600.0,19.7724,19.7806,19.7642,19.7642,63600.0
2010-12-23 13:30:00,24.18,24.21,24.17,24.21,155800.0,19.7642,19.7888,19.7561,19.7888,155800.0
2010-12-23 13:40:00,24.21,24.21,24.18,24.18,126200.0,19.7888,19.7888,19.7642,19.7642,126200.0
2010-12-23 13:50:00,24.18,24.19,24.15,24.16,548600.0,19.7642,19.7724,19.7397,19.7479,548600.0
2010-12-23 14:00:00,24.16,24.18,24.15,24.17,155800.0,19.7479,19.7642,19.7397,19.7561,155800.0
2010-12-23 14:10:00,24.17,24.18,24.15,24.15,133000.0,19.7561,19.7642,19.7397,19.7397,133000.0
2010-12-23 14:20:00,24.15,24.16,24.13,24.15,204000.0,19.7397,19.7479,19.7234,19.7397,204000.0
2010-12-23 14:30:00,24.14,24.16,24.14,24.16,186800.0,19.7315,19.7479,19.7315,19.7479,186800.0
2010-12-23 14:40:00,24.16,24.17,24.15,24.15,182800.0,19.7479,19.7561,19.7397,19.7397,182800.0
2010-12-23 14:50:00,24.15,24.18,24.14,24.18,161800.0,19.7397,19.7642,19.7315,19.7642,161800.0
2010-12-23 15:00:00,24.18,24.18,24.16,24.17,127000.0,19.7642,19.7642,19.7479,19.7561,127000.0
2010-12-23 15:10:00,24.17,24.18,24.17,24.18,125800.0,19.7561,19.7642,19.7561,19.7642,125800.0
2010-12-23 15:20:00,24.18,24.2,24.17,24.2,596800.0,19.7642,19.7806,19.7561,19.7806,596800.0
2010-12-23 15:30:00,24.2,24.21,24.18,24.19,441000.0,19.7806,19.7888,19.7642,19.7724,441000.0
2010-12-23 15:40:00,24.18,24.2,24.16,24.17,561000.0,19.7642,19.7806,19.7479,19.7561,561000.0
2010-12-23 15:50:00,24.17,24.18,24.15,24.18,665800.0,19.7561,19.7642,19.7397,19.7642,665800.0
2010-12-27 09:30:00,24.05,24.23,23.92,23.97,898000.0,19.658,19.8051,19.5517,19.5926,898000.0
2010-12-27 09:40:00,23.97,23.97,23.88,23.9,597000.0,19.5926,19.5926,19.519,19.5354,597000.0
2010-12-27 09:50:00,23.89,23.98,23.88,23.95,783600.0,19.5272,19.6008,19.519,19.5762,783600.0
2010-12-27 10:00:00,23.95,23.98,23.95,23.95,205800.0,19.5762,19.6008,19.5762,19.5762,205800.0
2010-12-27 10:10:00,23.95,24.03,23.95,24.0,420600.0,19.5762,19.6416,19.5762,19.6171,420600.0
2010-12-27 10:20:00,24.0,24.02,23.99,24.0,399200.0,19.6171,19.6335,19.6089,19.6171,399200.0
2010-12-27 10:30:00,24.01,24.02,23.97,23.98,381600.0,19.6253,19.6335,19.5926,19.6008,381600.0
2010-12-27 10:40:00,23.98,23.99,23.95,23.97,141000.0,19.6008,19.6089,19.5762,19.5926,141000.0
2010-12-27 10:50:00,23.97,23.98,23.96,23.97,90400.0,19.5926,19.6008,19.5844,19.5926,90400.0
2010-12-27 11:00:00,23.98,23.99,23.97,23.97,108600.0,19.6008,19.6089,19.5926,19.5926,108600.0
2010-12-27 11:10:00,23.98,23.98,23.98,23.98,45600.0,19.6008,19.6008,19.6008,19.6008,45600.0
2010-12-27 11:20:00,23.98,23.99,23.97,23.98,59400.0,19.6008,19.6089,19.5926,19.6008,59400.0
2010-12-27 11:30:00,23.98,23.99,23.97,23.98,93600.0,19.6008,19.6089,19.5926,19.6008,93600.0
2010-12-27 11:40:00,23.98,24.0,23.98,23.99,48800.0,19.6008,19.6171,19.6008,19.6089,48800.0
2010-12-27 11:50:00,23.99,24.02,23.99,24.02,108800.0,19.6089,19.6335,19.6089,19.6335,108800.0
2010-12-27 12:00:00,24.02,24.03,24.01,24.03,33200.0,19.6335,19.6416,19.6253,19.6416,33200.0
2010-12-27 12:10:00,24.03,24.05,24.03,24.04,153600.0,19.6416,19.658,19.6416,19.6498,153600.0
2010-12-27 12:20:00,24.04,24.04,24.01,24.03,229800.0,19.6498,19.6498,19.6253,19.6416,229800.0
2010-12-27 12:30:00,24.03,24.07,24.03,24.06,261400.0,19.6416,19.6743,19.6416,19.6661,261400.0
2010-12-27 12:40:00,24.06,24.07,24.06,24.07,88000.0,19.6661,19.6743,19.6661,19.6743,88000.0
2010-12-27 12:50:00,24.07,24.07,24.05,24.07,14200.0,19.6743,19.6743,19.658,19.6743,14200.0
2010-12-27 13:00:00,24.07,24.08,24.06,24.08,95600.0,19.6743,19.6825,19.6661,19.6825,95600.0
2010-12-27 13:10:00,24.08,24.11,24.08,24.1,87200.0,19.6825,19.707,19.6825,19.6988,87200.0
2010-12-27 13:20:00,24.09,24.14,24.09,24.13,96800.0,19.6907,19.7315,19.6907,19.7234,96800.0
2010-12-27 13:30:00,24.13,24.13,24.11,24.12,61600.0,19.7234,19.7234,19.707,19.7152,61600.0
2010-12-27 13:40:00,24.12,24.13,24.11,24.11,50400.0,19.7152,19.7234,19.707,19.707,50400.0
2010-12-27 13:50:00,24.11,24.14,24.11,24.13,93000.0,19.707,19.7315,19.707,19.7234,93000.0
2010-12-27 14:00:00,24.13,24.14,24.11,24.12,31200.0,19.7234,19.7315,19.707,19.7152,31200.0
2010-12-27 14:10:00,24.12,24.12,24.09,24.09,108600.0,19.7152,19.7152,19.6907,19.6907,108600.0
2010-12-27 14:20:00,24.09,24.1,24.09,24.1,91200.0,19.6907,19.6988,19.6907,19.6988,91200.0
2010-12-27 14:30:00,24.1,24.11,24.1,24.11,59000.0,19.6988,19.707,19.6988,19.707,59000.0
2010-12-27 14:40:00,24.11,24.13,24.11,24.12,104600.0,19.707,19.7234,19.707,19.7152,104600.0
2010-12-27 14:50:00,24.12,24.13,24.11,24.13,97600.0,19.7152,19.7234,19.707,19.7234,97600.0
2010-12-27 15:00:00,24.12,24.14,24.11,24.13,194200.0,19.7152,19.7315,19.707,19.7234,194200.0
2010-12-27 15:10:00,24.14,24.14,24.12,24.13,119600.0,19.7315,19.7315,19.7152,19.7234,119600.0
2010-12-27 15:20:00,24.13,24.14,24.11,24.13,148000.0,19.7234,19.7315,19.707,19.7234,148000.0
2010-12-27 15:30:00,24.13,24.13,24.11,24.11,215000.0,19.7234,19.7234,19.707,19.707,215000.0
2010-12-27 15:40:00,24.11,24.13,24.11,24.11,258400.0,19.707,19.7234,19.707,19.707,258400.0
2010-12-27 15:50:00,24.11,24.12,24.1,24.1,749400.0,19.707,19.7152,19.6988,19.6988,749400.0
2010-12-28 09:30:00,24.17,24.2,24.1,24.11,221800.0,19.7561,19.7806,19.6988,19.707,221800.0
2010-12-28 09:40:00,24.11,24.12,24.05,24.08,786800.0,19.707,19.7152,19.658,19.6825,786800.0
2010-12-28 09:50:00,24.09,24.11,24.08,24.09,105000.0,19.6907,19.707,19.6825,19.6907,105000.0
2010-12-28 10:00:00,24.1,24.11,24.05,24.06,402600.0,19.6988,19.707,19.658,19.6661,402600.0
2010-12-28 10:10:00,24.06,24.06,24.02,24.04,246200.0,19.6661,19.6661,19.6335,19.6498,246200.0
2010-12-28 10:20:00,24.04,24.07,24.03,24.07,67200.0,19.6498,19.6743,19.6416,19.6743,67200.0
2010-12-28 10:30:00,24.07,24.09,24.05,24.09,82200.0,19.6743,19.6907,19.658,19.6907,82200.0
2010-12-28 10:40:00,24.09,24.11,24.09,24.09,122400.0,19.6907,19.707,19.6907,19.6907,122400.0
2010-12-28 10:50:00,24.09,24.1,24.04,24.04,277800.0,19.6907,19.6988,19.6498,19.6498,277800.0
2010-12-28 11:00:00,24.04,24.08,24.04,24.08,51400.0,19.6498,19.6825,19.6498,19.6825,51400.0
2010-12-28 11:10:00,24.09,24.09,24.08,24.09,110800.0,19.6907,19.6907,19.6825,19.6907,110800.0
2010-12-28 11:20:00,24.08,24.09,24.07,24.07,115400.0,19.6825,19.6907,19.6743,19.6743,115400.0
2010-12-28 11:30:00,24.07,24.07,24.06,24.07,252200.0,19.6743,19.6743,19.6661,19.6743,252200.0
2010-12-28 11:40:00,24.07,24.07,24.05,24.05,97400.0,19.6743,19.6743,19.658,19.658,97400.0
2010-12-28 11:50:00,24.05,24.07,24.05,24.06,46600.0,19.658,19.6743,19.658,19.6661,46600.0
2010-12-28 12:00:00,24.06,24.06,24.06,24.06,66800.0,19.6661,19.6661,19.6661,19.6661,66800.0
2010-12-28 12:10:00,24.06,24.08,24.06,24.07,94000.0,19.6661,19.6825,19.6661,19.6743,94000.0
2010-12-28 12:20:00,24.07,24.07,24.06,24.06,91400.0,19.6743,19.6743,19.6661,19.6661,91400.0
2010-12-28 12:30:00,24.07,24.08,24.06,24.07,69400.0,19.6743,19.6825,19.6661,19.6743,69400.0
2010-12-28 12:40:00,24.07,24.08,24.07,24.08,63000.0,19.6743,19.6825,19.6743,19.6825,63000.0
2010-12-28 12:50:00,24.08,24.09,24.08,24.09,51000.0,19.6825,19.6907,19.6825,19.6907,51000.0
2010-12-28 13:00:00,24.09,24.09,24.08,24.08,68600.0,19.6907,19.6907,19.6825,19.6825,68600.0
2010-12-28 13:10:00,24.09,24.1,24.08,24.1,58000.0,19.6907,19.6988,19.6825,19.6988,58000.0
2010-12-28 13:20:00,24.1,24.1,24.09,24.09,79000.0,19.6988,19.6988,19.6907,19.6907,79000.0
2010-12-28 13:30:00,24.1,24.1,24.09,24.1,58800.0,19.6988,19.6988,19.6907,19.6988,58800.0
2010-12-28 13:40:00,24.1,24.11,24.09,24.09,63400.0,19.6988,19.707,19.6907,19.6907,63400.0
2010-12-28 13:50:00,24.09,24.1,24.09,24.09,88400.0,19.6907,19.6988,19.6907,19.6907,88400.0
2010-12-28 14:00:00,24.09,24.1,24.09,24.09,51400.0,19.6907,19.6988,19.6907,19.6907,51400.0
2010-12-28 14:10:00,24.09,24.11,24.09,24.1,77000.0,19.6907,19.707,19.6907,19.6988,77000.0
2010-12-28 14:20:00,24.11,24.11,24.1,24.11,167400.0,19.707,19.707,19.6988,19.707,167400.0
2010-12-28 14:30:00,24.11,24.11,24.09,24.09,244600.0,19.707,19.707,19.6907,19.6907,244600.0
2010-12-28 14:40:00,24.09,24.09,24.08,24.09,152200.0,19.6907,19.6907,19.6825,19.6907,152200.0
2010-12-28 14:50:00,24.09,24.1,24.08,24.1,279400.0,19.6907,19.6988,19.6825,19.6988,279400.0
2010-12-28 15:00:00,24.1,24.1,24.09,24.1,84600.0,19.6988,19.6988,19.6907,19.6988,84600.0
2010-12-28 15:10:00,24.1,24.1,24.09,24.1,106000.0,19.6988,19.6988,19.6907,19.6988,106000.0
2010-12-28 15:20:00,24.1,24.11,24.09,24.1,145000.0,19.6988,19.707,19.6907,19.6988,145000.0
2010-12-28 15:30:00,24.1,24.11,24.08,24.09,180800.0,19.6988,19.707,19.6825,19.6907,180800.0
2010-12-28 15:40:00,24.09,24.09,24.07,24.08,277600.0,19.6907,19.6907,19.6743,19.6825,277600.0
2010-12-28 15:50:00,24.08,24.08,24.05,24.06,1083400.0,19.6825,19.6825,19.658,19.6661,1083400.0
2010-12-29 09:30:00,24.12,24.15,24.08,24.13,157600.0,19.7152,19.7397,19.6825,19.7234,157600.0
2010-12-29 09:40:00,24.13,24.18,24.11,24.17,156400.0,19.7234,19.7642,19.707,19.7561,156400.0
2010-12-29 09:50:00,24.17,24.22,24.17,24.22,364000.0,19.7561,19.7969,19.7561,19.7969,364000.0
2010-12-29 10:00:00,24.22,24.25,24.19,24.2,448400.0,19.7969,19.8214,19.7724,19.7806,448400.0
2010-12-29 10:10:00,24.2,24.22,24.2,24.21,138000.0,19.7806,19.7969,19.7806,19.7888,138000.0
2010-12-29 10:20:00,24.21,24.24,24.21,24.24,196200.0,19.7888,19.8133,19.7888,19.8133,196200.0
2010-12-29 10:30:00,24.24,24.24,24.21,24.21,102200.0,19.8133,19.8133,19.7888,19.7888,102200.0
2010-12-29 10:40:00,24.21,24.23,24.2,24.22,70800.0,19.7888,19.8051,19.7806,19.7969,70800.0
2010-12-29 10:50:00,24.22,24.22,24.18,24.18,46400.0,19.7969,19.7969,19.7642,19.7642,46400.0
2010-12-29 11:00:00,24.18,24.19,24.18,24.18,65000.0,19.7642,19.7724,19.7642,19.7642,65000.0
2010-12-29 11:10:00,24.18,24.19,24.15,24.16,70200.0,19.7642,19.7724,19.7397,19.7479,70200.0
2010-12-29 11:20:00,24.16,24.17,24.15,24.16,43000.0,19.7479,19.7561,19.7397,19.7479,43000.0
2010-12-29 11:30:00,24.16,24.18,24.16,24.17,50000.0,19.7479,19.7642,19.7479,19.7561,50000.0
2010-12-29 11:40:00,24.18,24.18,24.18,24.18,60800.0,19.7642,19.7642,19.7642,19.7642,60800.0
2010-12-29 11:50:00,24.18,24.18,24.17,24.18,67200.0,19.7642,19.7642,19.7561,19.7642,67200.0
2010-12-29 12:00:00,24.18,24.21,24.18,24.21,84600.0,19.7642,19.7888,19.7642,19.7888,84600.0
2010-12-29 12:10:00,24.2,24.22,24.2,24.22,148600.0,19.7806,19.7969,19.7806,19.7969,148600.0
2010-12-29 12:20:00,24.22,24.22,24.21,24.22,69800.0,19.7969,19.7969,19.7888,19.7969,69800.0
2010-12-29 12:30:00,24.22,24.24,24.21,24.24,140800.0,19.7969,19.8133,19.7888,19.8133,140800.0
2010-12-29 12:40:00,24.24,24.24,24.23,24.23,46000.0,19.8133,19.8133,19.8051,19.8051,46000.0
2010-12-29 12:50:00,24.24,24.24,24.23,24.24,68600.0,19.8133,19.8133,19.8051,19.8133,68600.0
2010-12-29 13:00:00,24.24,24.25,24.23,24.24,88400.0,19.8133,19.8214,19.8051,19.8133,88400.0
2010-12-29 13:10:00,24.24,24.25,24.24,24.25,40000.0,19.8133,19.8214,19.8133,19.8214,40000.0
2010-12-29 13:20:00,24.25,24.25,24.24,24.25,32400.0,19.8214,19.8214,19.8133,19.8214,32400.0
2010-12-29 13:30:00,24.25,24.25,24.24,24.25,230800.0,19.8214,19.8214,19.8133,19.8214,230800.0
2010-12-29 13:40:00,24.25,24.26,24.24,24.26,101200.0,19.8214,19.8296,19.8133,19.8296,101200.0
2010-12-29 13:50:00,24.26,24.26,24.25,24.26,70200.0,19.8296,19.8296,19.8214,19.8296,70200.0
2010-12-29 14:00:00,24.26,24.28,24.26,24.28,93600.0,19.8296,19.846,19.8296,19.846,93600.0
2010-12-29 14:10:00,24.28,24.29,24.27,24.27,80800.0,19.846,19.8541,19.8378,19.8378,80800.0
2010-12-29 14:20:00,24.27,24.28,24.27,24.28,128200.0,19.8378,19.846,19.8378,19.846,128200.0
2010-12-29 14:30:00,24.28,24.29,24.28,24.28,86400.0,19.846,19.8541,19.846,19.846,86400.0
2010-12-29 14:40:00,24.28,24.28,24.26,24.27,125400.0,19.846,19.846,19.8296,19.8378,125400.0
2010-12-29 14:50:00,24.26,24.27,24.25,24.25,68800.0,19.8296,19.8378,19.8214,19.8214,68800.0
2010-12-29 15:00:00,24.25,24.27,24.25,24.27,91400.0,19.8214,19.8378,19.8214,19.8378,91400.0
2010-12-29 15:10:00,24.27,24.27,24.26,24.27,94800.0,19.8378,19.8378,19.8296,19.8378,94800.0
2010-12-29 15:20:00,24.27,24.28,24.27,24.27,172400.0,19.8378,19.846,19.8378,19.8378,172400.0
2010-12-29 15:30:00,24.27,24.27,24.27,24.27,150600.0,19.8378,19.8378,19.8378,19.8378,150600.0
2010-12-29 15:40:00,24.27,24.27,24.24,24.24,250800.0,19.8378,19.8378,19.8133,19.8133,250800.0
2010-12-29 15:50:00,24.24,24.25,24.23,24.23,870800.0,19.8133,19.8214,19.8051,19.8051,870800.0
2010-12-30 09:30:00,24.21,24.26,24.21,24.25,237600.0,19.7888,19.8296,19.7888,19.8214,237600.0
2010-12-30 09:40:00,24.25,24.38,24.25,24.37,686800.0,19.8214,19.9277,19.8214,19.9195,686800.0
2010-12-30 09:50:00,24.38,24.38,24.29,24.3,346000.0,19.9277,19.9277,19.8541,19.8623,346000.0
2010-12-30 10:00:00,24.3,24.33,24.29,24.32,224000.0,19.8623,19.8868,19.8541,19.8787,224000.0
2010-12-30 10:10:00,24.32,24.32,24.26,24.3,209000.0,19.8787,19.8787,19.8296,19.8623,209000.0
2010-12-30 10:20:00,24.29,24.34,24.28,24.33,252400.0,19.8541,19.895,19.846,19.8868,252400.0
2010-12-30 10:30:00,24.33,24.36,24.33,24.35,141600.0,19.8868,19.9114,19.8868,19.9032,141600.0
2010-12-30 10:40:00,24.35,24.35,24.34,24.35,123600.0,19.9032,19.9032,19.895,19.9032,123600.0
2010-12-30 10:50:00,24.35,24.38,24.35,24.36,163000.0,19.9032,19.9277,19.9032,19.9114,163000.0
2010-12-30 11:00:00,24.36,24.38,24.36,24.37,38800.0,19.9114,19.9277,19.9114,19.9195,38800.0
2010-12-30 11:10:00,24.37,24.37,24.35,24.36,43000.0,19.9195,19.9195,19.9032,19.9114,43000.0
2010-12-30 11:20:00,24.36,24.36,24.36,24.36,20200.0,19.9114,19.9114,19.9114,19.9114,20200.0
2010-12-30 11:30:00,24.36,24.36,24.35,24.35,44400.0,19.9114,19.9114,19.9032,19.9032,44400.0
2010-12-30 11:40:00,24.35,24.35,24.33,24.34,30800.0,19.9032,19.9032,19.8868,19.895,30800.0
2010-12-30 11:50:00,24.34,24.34,24.33,24.34,27000.0,19.895,19.895,19.8868,19.895,27000.0
2010-12-30 12:00:00,24.34,24.35,24.34,24.34,31600.0,19.895,19.9032,19.895,19.895,31600.0
2010-12-30 12:10:00,24.34,24.36,24.34,24.35,82200.0,19.895,19.9114,19.895,19.9032,82200.0
2010-12-30 12:20:00,24.36,24.36,24.36,24.36,55800.0,19.9114,19.9114,19.9114,19.9114,55800.0
2010-12-30 12:30:00,24.36,24.36,24.36,24.36,27200.0,19.9114,19.9114,19.9114,19.9114,27200.0
2010-12-30 12:40:00,24.36,24.36,24.35,24.36,34200.0,19.9114,19.9114,19.9032,19.9114,34200.0
2010-12-30 12:50:00,24.36,24.36,24.35,24.36,32200.0,19.9114,19.9114,19.9032,19.9114,32200.0
2010-12-30 13:00:00,24.36,24.36,24.36,24.36,18600.0,19.9114,19.9114,19.9114,19.9114,18600.0
2010-12-30 13:10:00,24.35,24.36,24.35,24.35,29200.0,19.9032,19.9114,19.9032,19.9032,29200.0
2010-12-30 13:20:00,24.36,24.36,24.36,24.36,12600.0,19.9114,19.9114,19.9114,19.9114,12600.0
2010-12-30 13:30:00,24.36,24.36,24.36,24.36,45200.0,19.9114,19.9114,19.9114,19.9114,45200.0
2010-12-30 13:40:00,24.36,24.36,24.36,24.36,12000.0,19.9114,19.9114,19.9114,19.9114,12000.0
2010-12-30 13:50:00,24.36,24.38,24.36,24.38,47400.0,19.9114,19.9277,19.9114,19.9277,47400.0
2010-12-30 14:00:00,24.38,24.38,24.36,24.37,29400.0,19.9277,19.9277,19.9114,19.9195,29400.0
2010-12-30 14:10:00,24.37,24.39,24.37,24.38,79000.0,19.9195,19.9359,19.9195,19.9277,79000.0
2010-12-30 14:20:00,24.38,24.39,24.36,24.39,57600.0,19.9277,19.9359,19.9114,19.9359,57600.0
2010-12-30 14:30:00,24.39,24.39,24.38,24.39,44600.0,19.9359,19.9359,19.9277,19.9359,44600.0
2010-12-30 14:40:00,24.39,24.39,24.38,24.38,60600.0,19.9359,19.9359,19.9277,19.9277,60600.0
2010-12-30 14:50:00,24.38,24.38,24.37,24.38,108000.0,19.9277,19.9277,19.9195,19.9277,108000.0
2010-12-30 15:00:00,24.38,24.39,24.37,24.38,43200.0,19.9277,19.9359,19.9195,19.9277,43200.0
2010-12-30 15:10:00,24.38,24.39,24.38,24.38,135200.0,19.9277,19.9359,19.9277,19.9277,135200.0
2010-12-30 15:20:00,24.38,24.41,24.38,24.41,142600.0,19.9277,19.9522,19.9277,19.9522,142600.0
2010-12-30 15:30:00,24.41,24.42,24.4,24.41,140200.0,19.9522,19.9604,19.9441,19.9522,140200.0
2010-12-30 15:40:00,24.41,24.42,24.37,24.38,271600.0,19.9522,19.9604,19.9195,19.9277,271600.0
2010-12-30 15:50:00,24.38,24.39,24.37,24.39,579200.0,19.9277,19.9359,19.9195,19.9359,579200.0
2010-12-31 09:30:00,24.35,24.36,24.27,24.32,236400.0,19.9032,19.9114,19.8378,19.8787,236400.0
2010-12-31 09:40:00,24.32,24.32,24.26,24.29,270600.0,19.8787,19.8787,19.8296,19.8541,270600.0
2010-12-31 09:50:00,24.29,24.3,24.28,24.28,46200.0,19.8541,19.8623,19.846,19.846,46200.0
2010-12-31 10:00:00,24.28,24.28,24.25,24.27,80400.0,19.846,19.846,19.8214,19.8378,80400.0
2010-12-31 10:10:00,24.27,24.27,24.25,24.26,61800.0,19.8378,19.8378,19.8214,19.8296,61800.0
2010-12-31 10:20:00,24.26,24.29,24.26,24.28,62600.0,19.8296,19.8541,19.8296,19.846,62600.0
2010-12-31 10:30:00,24.28,24.29,24.26,24.28,120600.0,19.846,19.8541,19.8296,19.846,120600.0
2010-12-31 10:40:00,24.27,24.28,24.26,24.28,64800.0,19.8378,19.846,19.8296,19.846,64800.0
2010-12-31 10:50:00,24.28,24.3,24.28,24.3,68200.0,19.846,19.8623,19.846,19.8623,68200.0
2010-12-31 11:00:00,24.3,24.32,24.29,24.31,106600.0,19.8623,19.8787,19.8541,19.8705,106600.0
2010-12-31 11:10:00,24.31,24.31,24.3,24.3,64400.0,19.8705,19.8705,19.8623,19.8623,64400.0
2010-12-31 11:20:00,24.3,24.31,24.3,24.3,77200.0,19.8623,19.8705,19.8623,19.8623,77200.0
2010-12-31 11:30:00,24.3,24.3,24.28,24.28,101600.0,19.8623,19.8623,19.846,19.846,101600.0
2010-12-31 11:40:00,24.28,24.28,24.26,24.27,85200.0,19.846,19.846,19.8296,19.8378,85200.0
2010-12-31 11:50:00,24.26,24.27,24.25,24.25,60000.0,19.8296,19.8378,19.8214,19.8214,60000.0
2010-12-31 12:00:00,24.25,24.26,24.25,24.25,182000.0,19.8214,19.8296,19.8214,19.8214,182000.0
2010-12-31 12:10:00,24.25,24.29,24.25,24.29,139200.0,19.8214,19.8541,19.8214,19.8541,139200.0
2010-12-31 12:20:00,24.28,24.28,24.25,24.25,278000.0,19.846,19.846,19.8214,19.8214,278000.0
2010-12-31 12:30:00,24.26,24.26,24.23,24.23,261600.0,19.8296,19.8296,19.8051,19.8051,261600.0
2010-12-31 12:40:00,24.23,24.23,24.19,24.21,287400.0,19.8051,19.8051,19.7724,19.7888,287400.0
2010-12-31 12:50:00,24.21,24.21,24.19,24.2,38200.0,19.7888,19.7888,19.7724,19.7806,38200.0
2010-12-31 13:00:00,24.2,24.23,24.2,24.23,36000.0,19.7806,19.8051,19.7806,19.8051,36000.0
2010-12-31 13:10:00,24.23,24.24,24.22,24.23,27200.0,19.8051,19.8133,19.7969,19.8051,27200.0
2010-12-31 13:20:00,24.24,24.24,24.23,24.24,21400.0,19.8133,19.8133,19.8051,19.8133,21400.0
2010-12-31 13:30:00,24.24,24.25,24.23,24.24,33000.0,19.8133,19.8214,19.8051,19.8133,33000.0
2010-12-31 13:40:00,24.25,24.25,24.2,24.2,119600.0,19.8214,19.8214,19.7806,19.7806,119600.0
2010-12-31 13:50:00,24.2,24.2,24.17,24.18,424800.0,19.7806,19.7806,19.7561,19.7642,424800.0
2010-12-31 14:00:00,24.18,24.18,24.17,24.18,37800.0,19.7642,19.7642,19.7561,19.7642,37800.0
2010-12-31 14:10:00,24.18,24.18,24.17,24.18,228200.0,19.7642,19.7642,19.7561,19.7642,228200.0
2010-12-31 14:20:00,24.18,24.18,24.18,24.18,31800.0,19.7642,19.7642,19.7642,19.7642,31800.0
2010-12-31 14:30:00,24.18,24.21,24.18,24.2,77600.0,19.7642,19.7888,19.7642,19.7806,77600.0
2010-12-31 14:40:00,24.21,24.21,24.2,24.21,54400.0,19.7888,19.7888,19.7806,19.7888,54400.0
2010-12-31 14:50:00,24.21,24.21,24.2,24.21,77800.0,19.7888,19.7888,19.7806,19.7888,77800.0
2010-12-31 15:00:00,24.2,24.21,24.2,24.2,44600.0,19.7806,19.7888,19.7806,19.7806,44600.0
2010-12-31 15:10:00,24.21,24.23,24.2,24.23,123200.0,19.7888,19.8051,19.7806,19.8051,123200.0
2010-12-31 15:20:00,24.23,24.24,24.23,24.24,121800.0,19.8051,19.8133,19.8051,19.8133,121800.0
2010-12-31 15:30:00,24.24,24.24,24.22,24.22,160800.0,19.8133,19.8133,19.7969,19.7969,160800.0
2010-12-31 15:40:00,24.22,24.25,24.16,24.16,659400.0,19.7969,19.8214,19.7479,19.7479,659400.0
2010-12-31 15:50:00,24.16,24.2,24.15,24.19,764000.0,19.7479,19.7806,19.7397,19.7724,764000.0
2011-01-03 09:30:00,24.24,24.43,24.24,24.33,827600.0,19.8133,19.9686,19.8133,19.8868,827600.0
2011-01-03 09:40:00,24.33,24.39,24.33,24.36,351200.0,19.8868,19.9359,19.8868,19.9114,351200.0
2011-01-03 09:50:00,24.36,24.38,24.35,24.35,153200.0,19.9114,19.9277,19.9032,19.9032,153200.0
2011-01-03 10:00:00,24.36,24.36,24.31,24.34,323600.0,19.9114,19.9114,19.8705,19.895,323600.0
2011-01-03 10:10:00,24.34,24.42,24.33,24.42,569000.0,19.895,19.9604,19.8868,19.9604,569000.0
2011-01-03 10:20:00,24.42,24.43,24.4,24.41,124400.0,19.9604,19.9686,19.9441,19.9522,124400.0
2011-01-03 10:30:00,24.41,24.41,24.38,24.39,341600.0,19.9522,19.9522,19.9277,19.9359,341600.0
2011-01-03 10:40:00,24.39,24.5,24.39,24.49,1945800.0,19.9359,20.0258,19.9359,20.0176,1945800.0
2011-01-03 10:50:00,24.49,24.51,24.48,24.49,234600.0,20.0176,20.034,20.0094,20.0176,234600.0
2011-01-03 11:00:00,24.49,24.5,24.47,24.49,339600.0,20.0176,20.0258,20.0013,20.0176,339600.0
2011-01-03 11:10:00,24.48,24.49,24.47,24.49,252200.0,20.0094,20.0176,20.0013,20.0176,252200.0
2011-01-03 11:20:00,24.48,24.5,24.48,24.5,70400.0,20.0094,20.0258,20.0094,20.0258,70400.0
2011-01-03 11:30:00,24.5,24.5,24.48,24.49,176800.0,20.0258,20.0258,20.0094,20.0176,176800.0
2011-01-03 11:40:00,24.49,24.5,24.46,24.46,186400.0,20.0176,20.0258,19.9931,19.9931,186400.0
2011-01-03 11:50:00,24.46,24.47,24.45,24.47,93200.0,19.9931,20.0013,19.9849,20.0013,93200.0
2011-01-03 12:00:00,24.47,24.48,24.46,24.48,57600.0,20.0013,20.0094,19.9931,20.0094,57600.0
2011-01-03 12:10:00,24.48,24.48,24.46,24.48,111600.0,20.0094,20.0094,19.9931,20.0094,111600.0
2011-01-03 12:20:00,24.48,24.5,24.48,24.48,304800.0,20.0094,20.0258,20.0094,20.0094,304800.0
2011-01-03 12:30:00,24.48,24.5,24.48,24.49,597200.0,20.0094,20.0258,20.0094,20.0176,597200.0
2011-01-03 12:40:00,24.49,24.5,24.45,24.45,71000.0,20.0176,20.0258,19.9849,19.9849,71000.0
2011-01-03 12:50:00,24.45,24.45,24.41,24.43,154600.0,19.9849,19.9849,19.9522,19.9686,154600.0
2011-01-03 13:00:00,24.43,24.46,24.43,24.45,106800.0,19.9686,19.9931,19.9686,19.9849,106800.0
2011-01-03 13:10:00,24.45,24.46,24.43,24.43,46800.0,19.9849,19.9931,19.9686,19.9686,46800.0
2011-01-03 13:20:00,24.43,24.43,24.41,24.42,48000.0,19.9686,19.9686,19.9522,19.9604,48000.0
2011-01-03 13:30:00,24.42,24.43,24.41,24.42,113600.0,19.9604,19.9686,19.9522,19.9604,113600.0
2011-01-03 13:40:00,24.42,24.45,24.42,24.42,243400.0,19.9604,19.9849,19.9604,19.9604,243400.0
2011-01-03 13:50:00,24.43,24.44,24.42,24.44,120400.0,19.9686,19.9768,19.9604,19.9768,120400.0
2011-01-03 14:00:00,24.44,24.45,24.43,24.44,135800.0,19.9768,19.9849,19.9686,19.9768,135800.0
2011-01-03 14:10:00,24.45,24.45,24.41,24.43,120600.0,19.9849,19.9849,19.9522,19.9686,120600.0
2011-01-03 14:20:00,24.43,24.44,24.42,24.42,69800.0,19.9686,19.9768,19.9604,19.9604,69800.0
2011-01-03 14:30:00,24.42,24.42,24.39,24.4,130200.0,19.9604,19.9604,19.9359,19.9441,130200.0
2011-01-03 14:40:00,24.4,24.42,24.39,24.41,225000.0,19.9441,19.9604,19.9359,19.9522,225000.0
2011-01-03 14:50:00,24.41,24.42,24.4,24.41,40800.0,19.9522,19.9604,19.9441,19.9522,40800.0
2011-01-03 15:00:00,24.42,24.42,24.39,24.4,125400.0,19.9604,19.9604,19.9359,19.9441,125400.0
2011-01-03 15:10:00,24.4,24.41,24.36,24.38,242200.0,19.9441,19.9522,19.9114,19.9277,242200.0
2011-01-03 15:20:00,24.38,24.39,24.36,24.36,145600.0,19.9277,19.9359,19.9114,19.9114,145600.0
2011-01-03 15:30:00,24.37,24.39,24.36,24.36,795000.0,19.9195,19.9359,19.9114,19.9114,795000.0
2011-01-03 15:40:00,24.36,24.4,24.36,24.4,420200.0,19.9114,19.9441,19.9114,19.9441,420200.0
2011-01-03 15:50:00,24.4,24.41,24.36,24.36,854000.0,19.9441,19.9522,19.9114,19.9114,854000.0
2011-01-04 09:30:00,24.44,24.54,24.3,24.3,687200.0,19.9768,20.0585,19.8623,19.8623,687200.0
2011-01-04 09:40:00,24.3,24.3,24.21,24.23,1298000.0,19.8623,19.8623,19.7888,19.8051,1298000.0
2011-01-04 09:50:00,24.22,24.23,24.16,24.17,697800.0,19.7969,19.8051,19.7479,19.7561,697800.0
2011-01-04 10:00:00,24.17,24.18,24.12,24.13,684800.0,19.7561,19.7642,19.7152,19.7234,684800.0
2011-01-04 10:10:00,24.13,24.13,24.08,24.11,667600.0,19.7234,19.7234,19.6825,19.707,667600.0
2011-01-04 10:20:00,24.11,24.14,24.11,24.11,456800.0,19.707,19.7315,19.707,19.707,456800.0
2011-01-04 10:30:00,24.11,24.14,24.09,24.11,132400.0,19.707,19.7315,19.6907,19.707,132400.0
2011-01-04 10:40:00,24.11,24.13,24.09,24.09,138000.0,19.707,19.7234,19.6907,19.6907,138000.0
2011-01-04 10:50:00,24.09,24.1,24.05,24.06,407400.0,19.6907,19.6988,19.658,19.6661,407400.0
2011-01-04 11:00:00,24.06,24.06,24.01,24.01,330600.0,19.6661,19.6661,19.6253,19.6253,330600.0
2011-01-04 11:10:00,24.01,24.03,24.0,24.01,652000.0,19.6253,19.6416,19.6171,19.6253,652000.0
2011-01-04 11:20:00,24.01,24.02,23.97,23.97,359600.0,19.6253,19.6335,19.5926,19.5926,359600.0
2011-01-04 11:30:00,23.97,23.98,23.93,23.97,232400.0,19.5926,19.6008,19.5599,19.5926,232400.0
2011-01-04 11:40:00,23.98,23.99,23.94,23.95,200600.0,19.6008,19.6089,19.5681,19.5762,200600.0
2011-01-04 11:50:00,23.96,23.98,23.93,23.93,151400.0,19.5844,19.6008,19.5599,19.5599,151400.0
2011-01-04 12:00:00,23.93,23.94,23.86,23.87,626000.0,19.5599,19.5681,19.5027,19.5108,626000.0
2011-01-04 12:10:00,23.87,23.91,23.87,23.89,170000.0,19.5108,19.5435,19.5108,19.5272,170000.0
2011-01-04 12:20:00,23.89,23.93,23.83,23.83,905200.0,19.5272,19.5599,19.4781,19.4781,905200.0
2011-01-04 12:30:00,23.83,23.86,23.83,23.86,466200.0,19.4781,19.5027,19.4781,19.5027,466200.0
2011-01-04 12:40:00,23.86,23.86,23.81,23.84,632400.0,19.5027,19.5027,19.4618,19.4863,632400.0
2011-01-04 12:50:00,23.84,23.89,23.84,23.89,201600.0,19.4863,19.5272,19.4863,19.5272,201600.0
2011-01-04 13:00:00,23.89,23.91,23.87,23.87,259600.0,19.5272,19.5435,19.5108,19.5108,259600.0
2011-01-04 13:10:00,23.87,23.93,23.87,23.92,183200.0,19.5108,19.5599,19.5108,19.5517,183200.0
2011-01-04 13:20:00,23.92,23.93,23.91,23.93,370000.0,19.5517,19.5599,19.5435,19.5599,370000.0
2011-01-04 13:30:00,23.93,23.94,23.92,23.93,315400.0,19.5599,19.5681,19.5517,19.5599,315400.0
2011-01-04 13:40:00,23.93,23.94,23.92,23.93,299000.0,19.5599,19.5681,19.5517,19.5599,299000.0
2011-01-04 13:50:00,23.93,23.94,23.93,23.93,202600.0,19.5599,19.5681,19.5599,19.5599,202600.0
2011-01-04 14:00:00,23.93,23.97,23.92,23.97,539600.0,19.5599,19.5926,19.5517,19.5926,539600.0
2011-01-04 14:10:00,23.96,23.96,23.94,23.96,171000.0,19.5844,19.5844,19.5681,19.5844,171000.0
2011-01-04 14:20:00,23.96,24.0,23.96,23.98,165000.0,19.5844,19.6171,19.5844,19.6008,165000.0
2011-01-04 14:30:00,23.98,23.98,23.95,23.95,214800.0,19.6008,19.6008,19.5762,19.5762,214800.0
2011-01-04 14:40:00,23.96,23.99,23.95,23.98,200000.0,19.5844,19.6089,19.5762,19.6008,200000.0
2011-01-04 14:50:00,23.98,23.99,23.94,23.94,289600.0,19.6008,19.6089,19.5681,19.5681,289600.0
2011-01-04 15:00:00,23.94,23.96,23.92,23.93,97800.0,19.5681,19.5844,19.5517,19.5599,97800.0
2011-01-04 15:10:00,23.93,23.95,23.93,23.94,106400.0,19.5599,19.5762,19.5599,19.5681,106400.0
2011-01-04 15:20:00,23.93,23.97,23.93,23.95,352000.0,19.5599,19.5926,19.5599,19.5762,352000.0
2011-01-04 15:30:00,23.95,23.95,23.91,23.92,214400.0,19.5762,19.5762,19.5435,19.5517,214400.0
2011-01-04 15:40:00,23.92,23.92,23.9,23.9,331600.0,19.5517,19.5517,19.5354,19.5354,331600.0
2011-01-04 15:50:00,23.9,23.9,23.88,23.89,1575600.0,19.5354,19.5354,19.519,19.5272,1575600.0
2011-01-05 09:30:00,23.82,23.86,23.72,23.8,849000.0,19.47,19.5027,19.3882,19.4536,849000.0
2011-01-05 09:40:00,23.8,23.8,23.75,23.75,689600.0,19.4536,19.4536,19.4128,19.4128,689600.0
2011-01-05 09:50:00,23.75,23.8,23.75,23.78,249200.0,19.4128,19.4536,19.4128,19.4373,249200.0
2011-01-05 10:00:00,23.78,23.91,23.75,23.9,821600.0,19.4373,19.5435,19.4128,19.5354,821600.0
2011-01-05 10:10:00,23.91,23.92,23.84,23.86,802400.0,19.5435,19.5517,19.4863,19.5027,802400.0
2011-01-05 10:20:00,23.86,23.88,23.85,23.85,137600.0,19.5027,19.519,19.4945,19.4945,137600.0
2011-01-05 10:30:00,23.85,23.86,23.8,23.86,275800.0,19.4945,19.5027,19.4536,19.5027,275800.0
2011-01-05 10:40:00,23.86,23.9,23.86,23.89,254200.0,19.5027,19.5354,19.5027,19.5272,254200.0
2011-01-05 10:50:00,23.89,23.9,23.85,23.86,208000.0,19.5272,19.5354,19.4945,19.5027,208000.0
2011-01-05 11:00:00,23.86,23.9,23.86,23.9,363400.0,19.5027,19.5354,19.5027,19.5354,363400.0
2011-01-05 11:10:00,23.9,23.9,23.83,23.86,804200.0,19.5354,19.5354,19.4781,19.5027,804200.0
2011-01-05 11:20:00,23.86,23.99,23.86,23.98,555000.0,19.5027,19.6089,19.5027,19.6008,555000.0
2011-01-05 11:30:00,23.98,24.03,23.98,24.03,535600.0,19.6008,19.6416,19.6008,19.6416,535600.0
2011-01-05 11:40:00,24.02,24.02,23.97,23.99,229600.0,19.6335,19.6335,19.5926,19.6089,229600.0
2011-01-05 11:50:00,23.99,24.0,23.98,24.0,288800.0,19.6089,19.6171,19.6008,19.6171,288800.0
2011-01-05 12:00:00,24.0,24.02,23.96,24.01,9503400.0,19.6171,19.6335,19.5844,19.6253,9503400.0
2011-01-05 12:10:00,24.0,24.01,23.92,23.94,851800.0,19.6171,19.6253,19.5517,19.5681,851800.0
2011-01-05 12:20:00,23.94,23.96,23.93,23.95,352200.0,19.5681,19.5844,19.5599,19.5762,352200.0
2011-01-05 12:30:00,23.95,23.97,23.95,23.95,274200.0,19.5762,19.5926,19.5762,19.5762,274200.0
2011-01-05 12:40:00,23.95,23.96,23.93,23.93,440400.0,19.5762,19.5844,19.5599,19.5599,440400.0
2011-01-05 12:50:00,23.93,23.96,23.93,23.93,520000.0,19.5599,19.5844,19.5599,19.5599,520000.0
2011-01-05 13:00:00,23.93,23.95,23.92,23.94,148000.0,19.5599,19.5762,19.5517,19.5681,148000.0
2011-01-05 13:10:00,23.95,23.95,23.91,23.92,193000.0,19.5762,19.5762,19.5435,19.5517,193000.0
2011-01-05 13:20:00,23.91,23.94,23.91,23.94,310800.0,19.5435,19.5681,19.5435,19.5681,310800.0
2011-01-05 13:30:00,23.94,23.94,23.86,23.89,2348400.0,19.5681,19.5681,19.5027,19.5272,2348400.0
2011-01-05 13:40:00,23.88,23.9,23.85,23.9,5228200.0,19.519,19.5354,19.4945,19.5354,5228200.0
2011-01-05 13:50:00,23.9,23.9,23.86,23.89,321800.0,19.5354,19.5354,19.5027,19.5272,321800.0
2011-01-05 14:00:00,23.89,23.93,23.86,23.91,322400.0,19.5272,19.5599,19.5027,19.5435,322400.0
2011-01-05 14:10:00,23.92,23.93,23.91,23.93,175000.0,19.5517,19.5599,19.5435,19.5599,175000.0
2011-01-05 14:20:00,23.93,23.93,23.89,23.89,320600.0,19.5599,19.5599,19.5272,19.5272,320600.0
2011-01-05 14:30:00,23.89,23.89,23.86,23.86,449000.0,19.5272,19.5272,19.5027,19.5027,449000.0
2011-01-05 14:40:00,23.86,23.86,23.84,23.86,531400.0,19.5027,19.5027,19.4863,19.5027,531400.0
2011-01-05 14:50:00,23.86,23.89,23.86,23.89,240600.0,19.5027,19.5272,19.5027,19.5272,240600.0
2011-01-05 15:00:00,23.89,23.9,23.86,23.89,247600.0,19.5272,19.5354,19.5027,19.5272,247600.0
2011-01-05 15:10:00,23.89,23.91,23.86,23.89,596400.0,19.5272,19.5435,19.5027,19.5272,596400.0
2011-01-05 15:20:00,23.89,23.9,23.87,23.88,174400.0,19.5272,19.5354,19.5108,19.519,174400.0
2011-01-05 15:30:00,23.88,23.9,23.88,23.9,300800.0,19.519,19.5354,19.519,19.5354,300800.0
2011-01-05 15:40:00,23.9,23.9,23.86,23.89,898400.0,19.5354,19.5354,19.5027,19.5272,898400.0
2011-01-05 15:50:00,23.89,23.91,23.89,23.89,1344400.0,19.5272,19.5435,19.5272,19.5272,1344400.0
2011-01-06 09:30:00,23.67,23.83,23.6,23.64,3351400.0,19.3474,19.4781,19.2902,19.3228,3351400.0
2011-01-06 09:40:00,23.63,23.71,23.62,23.7,2365000.0,19.3147,19.3801,19.3065,19.3719,2365000.0
2011-01-06 09:50:00,23.7,23.77,23.7,23.71,1570200.0,19.3719,19.4291,19.3719,19.3801,1570200.0
2011-01-06 10:00:00,23.71,23.73,23.65,23.67,1133600.0,19.3801,19.3964,19.331,19.3474,1133600.0
2011-01-06 10:10:00,23.67,23.69,23.65,23.68,699800.0,19.3474,19.3637,19.331,19.3555,699800.0
2011-01-06 10:20:00,23.67,23.73,23.66,23.72,612200.0,19.3474,19.3964,19.3392,19.3882,612200.0
2011-01-06 10:30:00,23.72,23.75,23.71,23.75,365600.0,19.3882,19.4128,19.3801,19.4128,365600.0
2011-01-06 10:40:00,23.75,23.75,23.71,23.71,323200.0,19.4128,19.4128,19.3801,19.3801,323200.0
2011-01-06 10:50:00,23.71,23.71,23.61,23.61,1464200.0,19.3801,19.3801,19.2983,19.2983,1464200.0
2011-01-06 11:00:00,23.61,23.63,23.55,23.55,963200.0,19.2983,19.3147,19.2493,19.2493,963200.0
2011-01-06 11:10:00,23.56,23.58,23.54,23.58,774600.0,19.2575,19.2738,19.2411,19.2738,774600.0
2011-01-06 11:20:00,23.58,23.59,23.56,23.58,861800.0,19.2738,19.282,19.2575,19.2738,861800.0
2011-01-06 11:30:00,23.58,23.6,23.57,23.57,197200.0,19.2738,19.2902,19.2656,19.2656,197200.0
2011-01-06 11:40:00,23.57,23.6,23.56,23.6,225000.0,19.2656,19.2902,19.2575,19.2902,225000.0
2011-01-06 11:50:00,23.6,23.62,23.6,23.61,208800.0,19.2902,19.3065,19.2902,19.2983,208800.0
2011-01-06 12:00:00,23.61,23.62,23.56,23.57,306200.0,19.2983,19.3065,19.2575,19.2656,306200.0
2011-01-06 12:10:00,23.57,23.6,23.57,23.58,217600.0,19.2656,19.2902,19.2656,19.2738,217600.0
2011-01-06 12:20:00,23.58,23.6,23.58,23.59,88000.0,19.2738,19.2902,19.2738,19.282,88000.0
2011-01-06 12:30:00,23.59,23.59,23.56,23.57,228800.0,19.282,19.282,19.2575,19.2656,228800.0
2011-01-06 12:40:00,23.56,23.59,23.55,23.59,271200.0,19.2575,19.282,19.2493,19.282,271200.0
2011-01-06 12:50:00,23.58,23.6,23.58,23.58,222000.0,19.2738,19.2902,19.2738,19.2738,222000.0
2011-01-06 13:00:00,23.58,23.58,23.55,23.56,192600.0,19.2738,19.2738,19.2493,19.2575,192600.0
2011-01-06 13:10:00,23.56,23.56,23.54,23.55,709000.0,19.2575,19.2575,19.2411,19.2493,709000.0
2011-01-06 13:20:00,23.55,23.57,23.55,23.57,229200.0,19.2493,19.2656,19.2493,19.2656,229200.0
2011-01-06 13:30:00,23.57,23.58,23.56,23.58,211400.0,19.2656,19.2738,19.2575,19.2738,211400.0
2011-01-06 13:40:00,23.58,23.6,23.57,23.57,322200.0,19.2738,19.2902,19.2656,19.2656,322200.0
2011-01-06 13:50:00,23.57,23.64,23.57,23.63,182000.0,19.2656,19.3228,19.2656,19.3147,182000.0
2011-01-06 14:00:00,23.64,23.66,23.63,23.63,1114200.0,19.3228,19.3392,19.3147,19.3147,1114200.0
2011-01-06 14:10:00,23.63,23.64,23.62,23.63,162400.0,19.3147,19.3228,19.3065,19.3147,162400.0
2011-01-06 14:20:00,23.63,23.65,23.61,23.64,284200.0,19.3147,19.331,19.2983,19.3228,284200.0
2011-01-06 14:30:00,23.64,23.64,23.61,23.61,110800.0,19.3228,19.3228,19.2983,19.2983,110800.0
2011-01-06 14:40:00,23.62,23.62,23.55,23.56,355800.0,19.3065,19.3065,19.2493,19.2575,355800.0
2011-01-06 14:50:00,23.56,23.57,23.53,23.54,1065800.0,19.2575,19.2656,19.2329,19.2411,1065800.0
2011-01-06 15:00:00,23.54,23.57,23.53,23.55,260600.0,19.2411,19.2656,19.2329,19.2493,260600.0
2011-01-06 15:10:00,23.55,23.57,23.53,23.53,260400.0,19.2493,19.2656,19.2329,19.2329,260400.0
2011-01-06 15:20:00,23.53,23.56,23.53,23.55,651400.0,19.2329,19.2575,19.2329,19.2493,651400.0
2011-01-06 15:30:00,23.55,23.57,23.53,23.56,326000.0,19.2493,19.2656,19.2329,19.2575,326000.0
2011-01-06 15:40:00,23.56,23.57,23.54,23.55,710200.0,19.2575,19.2656,19.2411,19.2493,710200.0
2011-01-06 15:50:00,23.55,23.58,23.54,23.54,2371000.0,19.2493,19.2738,19.2411,19.2411,2371000.0
2011-01-07 09:30:00,23.5,23.68,23.5,23.65,1069800.0,19.2084,19.3555,19.2084,19.331,1069800.0
2011-01-07 09:40:00,23.65,23.65,23.46,23.47,1013000.0,19.331,19.331,19.1757,19.1839,1013000.0
2011-01-07 09:50:00,23.47,23.48,23.42,23.46,956400.0,19.1839,19.1921,19.143,19.1757,956400.0
2011-01-07 10:00:00,23.46,23.52,23.45,23.5,941200.0,19.1757,19.2248,19.1675,19.2084,941200.0
2011-01-07 10:10:00,23.5,23.57,23.5,23.57,462200.0,19.2084,19.2656,19.2084,19.2656,462200.0
2011-01-07 10:20:00,23.57,23.57,23.54,23.54,493600.0,19.2656,19.2656,19.2411,19.2411,493600.0
2011-01-07 10:30:00,23.55,23.58,23.54,23.54,482200.0,19.2493,19.2738,19.2411,19.2411,482200.0
2011-01-07 10:40:00,23.54,23.54,23.45,23.48,565800.0,19.2411,19.2411,19.1675,19.1921,565800.0
2011-01-07 10:50:00,23.48,23.48,23.42,23.47,548000.0,19.1921,19.1921,19.143,19.1839,548000.0
2011-01-07 11:00:00,23.46,23.48,23.4,23.41,384600.0,19.1757,19.1921,19.1267,19.1349,384600.0
2011-01-07 11:10:00,23.41,23.47,23.41,23.47,202800.0,19.1349,19.1839,19.1349,19.1839,202800.0
2011-01-07 11:20:00,23.47,23.47,23.41,23.42,264600.0,19.1839,19.1839,19.1349,19.143,264600.0
2011-01-07 11:30:00,23.41,23.41,23.33,23.35,604800.0,19.1349,19.1349,19.0695,19.0858,604800.0
2011-01-07 11:40:00,23.36,23.37,23.35,23.36,479200.0,19.094,19.1022,19.0858,19.094,479200.0
2011-01-07 11:50:00,23.36,23.36,23.33,23.36,476600.0,19.094,19.094,19.0695,19.094,476600.0
2011-01-07 12:00:00,23.36,23.36,23.32,23.33,646200.0,19.094,19.094,19.0613,19.0695,646200.0
2011-01-07 12:10:00,23.33,23.35,23.32,23.35,307800.0,19.0695,19.0858,19.0613,19.0858,307800.0
2011-01-07 12:20:00,23.35,23.35,23.3,23.3,262200.0,19.0858,19.0858,19.0449,19.0449,262200.0
2011-01-07 12:30:00,23.3,23.3,23.25,23.26,616600.0,19.0449,19.0449,19.0041,19.0122,616600.0
2011-01-07 12:40:00,23.26,23.28,23.22,23.23,534200.0,19.0122,19.0286,18.9795,18.9877,534200.0
2011-01-07 12:50:00,23.23,23.28,23.18,23.28,468000.0,18.9877,19.0286,18.9469,19.0286,468000.0
2011-01-07 13:00:00,23.28,23.31,23.27,23.3,276800.0,19.0286,19.0531,19.0204,19.0449,276800.0
2011-01-07 13:10:00,23.3,23.35,23.27,23.33,726000.0,19.0449,19.0858,19.0204,19.0695,726000.0
2011-01-07 13:20:00,23.33,23.35,23.31,23.32,203600.0,19.0695,19.0858,19.0531,19.0613,203600.0
2011-01-07 13:30:00,23.33,23.38,23.32,23.37,157200.0,19.0695,19.1103,19.0613,19.1022,157200.0
2011-01-07 13:40:00,23.38,23.38,23.33,23.34,119200.0,19.1103,19.1103,19.0695,19.0776,119200.0
2011-01-07 13:50:00,23.33,23.34,23.31,23.33,172800.0,19.0695,19.0776,19.0531,19.0695,172800.0
2011-01-07 14:00:00,23.33,23.35,23.32,23.34,94000.0,19.0695,19.0858,19.0613,19.0776,94000.0
2011-01-07 14:10:00,23.34,23.37,23.33,23.36,129200.0,19.0776,19.1022,19.0695,19.094,129200.0
2011-01-07 14:20:00,23.36,23.4,23.36,23.39,173600.0,19.094,19.1267,19.094,19.1185,173600.0
2011-01-07 14:30:00,23.39,23.43,23.38,23.42,97000.0,19.1185,19.1512,19.1103,19.143,97000.0
2011-01-07 14:40:00,23.42,23.42,23.39,23.42,116200.0,19.143,19.143,19.1185,19.143,116200.0
2011-01-07 14:50:00,23.42,23.43,23.41,23.41,101400.0,19.143,19.1512,19.1349,19.1349,101400.0
2011-01-07 15:00:00,23.4,23.43,23.4,23.43,303400.0,19.1267,19.1512,19.1267,19.1512,303400.0
2011-01-07 15:10:00,23.43,23.46,23.39,23.45,621800.0,19.1512,19.1757,19.1185,19.1675,621800.0
2011-01-07 15:20:00,23.45,23.47,23.43,23.44,331000.0,19.1675,19.1839,19.1512,19.1594,331000.0
2011-01-07 15:30:00,23.44,23.49,23.44,23.48,374800.0,19.1594,19.2002,19.1594,19.1921,374800.0
2011-01-07 15:40:00,23.47,23.5,23.46,23.46,750400.0,19.1839,19.2084,19.1757,19.1757,750400.0
2011-01-07 15:50:00,23.46,23.48,23.45,23.47,841600.0,19.1757,19.1921,19.1675,19.1839,841600.0
2011-01-10 09:30:00,23.4,23.43,23.31,23.35,327800.0,19.1267,19.1512,19.0531,19.0858,327800.0
2011-01-10 09:40:00,23.35,23.47,23.34,23.43,428200.0,19.0858,19.1839,19.0776,19.1512,428200.0
2011-01-10 09:50:00,23.44,23.44,23.35,23.38,915600.0,19.1594,19.1594,19.0858,19.1103,915600.0
2011-01-10 10:00:00,23.38,23.44,23.37,23.43,530200.0,19.1103,19.1594,19.1022,19.1512,530200.0
2011-01-10 10:10:00,23.43,23.5,23.43,23.46,426000.0,19.1512,19.2084,19.1512,19.1757,426000.0
2011-01-10 10:20:00,23.45,23.51,23.42,23.48,467400.0,19.1675,19.2166,19.143,19.1921,467400.0
2011-01-10 10:30:00,23.48,23.54,23.45,23.45,325000.0,19.1921,19.2411,19.1675,19.1675,325000.0
2011-01-10 10:40:00,23.45,23.49,23.45,23.49,211000.0,19.1675,19.2002,19.1675,19.2002,211000.0
2011-01-10 10:50:00,23.48,23.49,23.42,23.46,250800.0,19.1921,19.2002,19.143,19.1757,250800.0
2011-01-10 11:00:00,23.46,23.48,23.41,23.45,273600.0,19.1757,19.1921,19.1349,19.1675,273600.0
2011-01-10 11:10:00,23.45,23.49,23.43,23.48,289000.0,19.1675,19.2002,19.1512,19.1921,289000.0
2011-01-10 11:20:00,23.48,23.5,23.45,23.48,197600.0,19.1921,19.2084,19.1675,19.1921,197600.0
2011-01-10 11:30:00,23.48,23.48,23.42,23.45,582400.0,19.1921,19.1921,19.143,19.1675,582400.0
2011-01-10 11:40:00,23.45,23.48,23.44,23.48,201800.0,19.1675,19.1921,19.1594,19.1921,201800.0
2011-01-10 11:50:00,23.48,23.52,23.47,23.51,226000.0,19.1921,19.2248,19.1839,19.2166,226000.0
2011-01-10 12:00:00,23.5,23.53,23.5,23.52,131000.0,19.2084,19.2329,19.2084,19.2248,131000.0
2011-01-10 12:10:00,23.53,23.53,23.44,23.49,413200.0,19.2329,19.2329,19.1594,19.2002,413200.0
2011-01-10 12:20:00,23.49,23.54,23.48,23.52,337200.0,19.2002,19.2411,19.1921,19.2248,337200.0
2011-01-10 12:30:00,23.52,23.53,23.49,23.52,356600.0,19.2248,19.2329,19.2002,19.2248,356600.0
2011-01-10 12:40:00,23.51,23.54,23.5,23.5,195000.0,19.2166,19.2411,19.2084,19.2084,195000.0
2011-01-10 12:50:00,23.5,23.52,23.5,23.5,145400.0,19.2084,19.2248,19.2084,19.2084,145400.0
2011-01-10 13:00:00,23.5,23.54,23.5,23.53,182400.0,19.2084,19.2411,19.2084,19.2329,182400.0
2011-01-10 13:10:00,23.53,23.55,23.52,23.54,80200.0,19.2329,19.2493,19.2248,19.2411,80200.0
2011-01-10 13:20:00,23.54,23.57,23.52,23.55,223400.0,19.2411,19.2656,19.2248,19.2493,223400.0
2011-01-10 13:30:00,23.56,23.58,23.55,23.56,186000.0,19.2575,19.2738,19.2493,19.2575,186000.0
2011-01-10 13:40:00,23.57,23.58,23.57,23.58,108000.0,19.2656,19.2738,19.2656,19.2738,108000.0
2011-01-10 13:50:00,23.58,23.58,23.57,23.58,74200.0,19.2738,19.2738,19.2656,19.2738,74200.0
2011-01-10 14:00:00,23.58,23.58,23.54,23.55,139000.0,19.2738,19.2738,19.2411,19.2493,139000.0
2011-01-10 14:10:00,23.55,23.59,23.55,23.56,71800.0,19.2493,19.282,19.2493,19.2575,71800.0
2011-01-10 14:20:00,23.55,23.6,23.55,23.59,152800.0,19.2493,19.2902,19.2493,19.282,152800.0
2011-01-10 14:30:00,23.59,23.61,23.59,23.61,189000.0,19.282,19.2983,19.282,19.2983,189000.0
2011-01-10 14:40:00,23.61,23.61,23.57,23.58,271600.0,19.2983,19.2983,19.2656,19.2738,271600.0
2011-01-10 14:50:00,23.58,23.61,23.58,23.61,84200.0,19.2738,19.2983,19.2738,19.2983,84200.0
2011-01-10 15:00:00,23.6,23.64,23.59,23.63,175400.0,19.2902,19.3228,19.282,19.3147,175400.0
2011-01-10 15:10:00,23.63,23.64,23.62,23.63,183800.0,19.3147,19.3228,19.3065,19.3147,183800.0
2011-01-10 15:20:00,23.63,23.67,23.63,23.66,453400.0,19.3147,19.3474,19.3147,19.3392,453400.0
2011-01-10 15:30:00,23.66,23.66,23.65,23.66,487200.0,19.3392,19.3392,19.331,19.3392,487200.0
2011-01-10 15:40:00,23.66,23.68,23.66,23.68,2537000.0,19.3392,19.3555,19.3392,19.3555,2537000.0
2011-01-10 15:50:00,23.68,23.69,23.65,23.65,1366200.0,19.3555,19.3637,19.331,19.331,1366200.0
2011-01-11 09:30:00,23.7,23.77,23.54,23.56,952200.0,19.3719,19.4291,19.2411,19.2575,952200.0
2011-01-11 09:40:00,23.57,23.58,23.48,23.52,1067200.0,19.2656,19.2738,19.1921,19.2248,1067200.0
2011-01-11 09:50:00,23.52,23.57,23.47,23.47,658600.0,19.2248,19.2656,19.1839,19.1839,658600.0
2011-01-11 10:00:00,23.48,23.5,23.44,23.47,1100800.0,19.1921,19.2084,19.1594,19.1839,1100800.0
2011-01-11 10:10:00,23.47,23.47,23.38,23.4,717400.0,19.1839,19.1839,19.1103,19.1267,717400.0
2011-01-11 10:20:00,23.4,23.45,23.38,23.43,462600.0,19.1267,19.1675,19.1103,19.1512,462600.0
2011-01-11 10:30:00,23.43,23.44,23.41,23.43,499600.0,19.1512,19.1594,19.1349,19.1512,499600.0
2011-01-11 10:40:00,23.43,23.43,23.42,23.43,487800.0,19.1512,19.1512,19.143,19.1512,487800.0
2011-01-11 10:50:00,23.43,23.45,23.4,23.42,775800.0,19.1512,19.1675,19.1267,19.143,775800.0
2011-01-11 11:00:00,23.42,23.45,23.41,23.43,664200.0,19.143,19.1675,19.1349,19.1512,664200.0
2011-01-11 11:10:00,23.43,23.47,23.42,23.46,280400.0,19.1512,19.1839,19.143,19.1757,280400.0
2011-01-11 11:20:00,23.46,23.48,23.44,23.45,397000.0,19.1757,19.1921,19.1594,19.1675,397000.0
2011-01-11 11:30:00,23.46,23.48,23.43,23.43,362600.0,19.1757,19.1921,19.1512,19.1512,362600.0
2011-01-11 11:40:00,23.43,23.46,23.43,23.46,447200.0,19.1512,19.1757,19.1512,19.1757,447200.0
2011-01-11 11:50:00,23.46,23.46,23.43,23.43,229000.0,19.1757,19.1757,19.1512,19.1512,229000.0
2011-01-11 12:00:00,23.43,23.44,23.42,23.44,59400.0,19.1512,19.1594,19.143,19.1594,59400.0
2011-01-11 12:10:00,23.43,23.45,23.42,23.43,141800.0,19.1512,19.1675,19.143,19.1512,141800.0
2011-01-11 12:20:00,23.43,23.45,23.43,23.43,72400.0,19.1512,19.1675,19.1512,19.1512,72400.0
2011-01-11 12:30:00,23.43,23.47,23.43,23.46,221600.0,19.1512,19.1839,19.1512,19.1757,221600.0
2011-01-11 12:40:00,23.46,23.47,23.46,23.47,82000.0,19.1757,19.1839,19.1757,19.1839,82000.0
2011-01-11 12:50:00,23.46,23.47,23.45,23.46,78800.0,19.1757,19.1839,19.1675,19.1757,78800.0
2011-01-11 13:00:00,23.46,23.47,23.43,23.43,200200.0,19.1757,19.1839,19.1512,19.1512,200200.0
2011-01-11 13:10:00,23.43,23.43,23.36,23.4,374400.0,19.1512,19.1512,19.094,19.1267,374400.0
2011-01-11 13:20:00,23.4,23.42,23.39,23.41,370400.0,19.1267,19.143,19.1185,19.1349,370400.0
2011-01-11 13:30:00,23.41,23.43,23.41,23.42,42000.0,19.1349,19.1512,19.1349,19.143,42000.0
2011-01-11 13:40:00,23.43,23.43,23.39,23.4,214400.0,19.1512,19.1512,19.1185,19.1267,214400.0
2011-01-11 13:50:00,23.4,23.4,23.31,23.33,451600.0,19.1267,19.1267,19.0531,19.0695,451600.0
2011-01-11 14:00:00,23.33,23.34,23.28,23.31,820600.0,19.0695,19.0776,19.0286,19.0531,820600.0
2011-01-11 14:10:00,23.31,23.36,23.31,23.36,511400.0,19.0531,19.094,19.0531,19.094,511400.0
2011-01-11 14:20:00,23.36,23.37,23.33,23.36,309600.0,19.094,19.1022,19.0695,19.094,309600.0
2011-01-11 14:30:00,23.36,23.38,23.36,23.38,74400.0,19.094,19.1103,19.094,19.1103,74400.0
2011-01-11 14:40:00,23.38,23.39,23.36,23.36,132200.0,19.1103,19.1185,19.094,19.094,132200.0
2011-01-11 14:50:00,23.36,23.38,23.34,23.36,224600.0,19.094,19.1103,19.0776,19.094,224600.0
2011-01-11 15:00:00,23.36,23.4,23.36,23.4,91400.0,19.094,19.1267,19.094,19.1267,91400.0
2011-01-11 15:10:00,23.4,23.41,23.37,23.41,597600.0,19.1267,19.1349,19.1022,19.1349,597600.0
2011-01-11 15:20:00,23.4,23.41,23.38,23.39,217200.0,19.1267,19.1349,19.1103,19.1185,217200.0
2011-01-11 15:30:00,23.39,23.42,23.37,23.41,767800.0,19.1185,19.143,19.1022,19.1349,767800.0
2011-01-11 15:40:00,23.41,23.43,23.4,23.42,1097800.0,19.1349,19.1512,19.1267,19.143,1097800.0
2011-01-11 15:50:00,23.42,23.42,23.38,23.39,2019600.0,19.143,19.143,19.1103,19.1185,2019600.0
2011-01-12 09:30:00,23.58,23.6,23.51,23.57,2317200.0,19.2738,19.2902,19.2166,19.2656,2317200.0
2011-01-12 09:40:00,23.57,23.57,23.52,23.55,1251600.0,19.2656,19.2656,19.2248,19.2493,1251600.0
2011-01-12 09:50:00,23.55,23.59,23.54,23.57,402000.0,19.2493,19.282,19.2411,19.2656,402000.0
2011-01-12 10:00:00,23.56,23.57,23.53,23.57,418800.0,19.2575,19.2656,19.2329,19.2656,418800.0
2011-01-12 10:10:00,23.57,23.64,23.57,23.61,1205000.0,19.2656,19.3228,19.2656,19.2983,1205000.0
2011-01-12 10:20:00,23.62,23.64,23.61,23.63,484800.0,19.3065,19.3228,19.2983,19.3147,484800.0
2011-01-12 10:30:00,23.63,23.64,23.62,23.64,454000.0,19.3147,19.3228,19.3065,19.3228,454000.0
2011-01-12 10:40:00,23.64,23.64,23.62,23.64,634800.0,19.3228,19.3228,19.3065,19.3228,634800.0
2011-01-12 10:50:00,23.64,23.65,23.61,23.65,559600.0,19.3228,19.331,19.2983,19.331,559600.0
2011-01-12 11:00:00,23.64,23.67,23.63,23.66,197800.0,19.3228,19.3474,19.3147,19.3392,197800.0
2011-01-12 11:10:00,23.66,23.67,23.65,23.66,176200.0,19.3392,19.3474,19.331,19.3392,176200.0
2011-01-12 11:20:00,23.67,23.67,23.64,23.64,132400.0,19.3474,19.3474,19.3228,19.3228,132400.0
2011-01-12 11:30:00,23.65,23.67,23.64,23.67,136400.0,19.331,19.3474,19.3228,19.3474,136400.0
2011-01-12 11:40:00,23.67,23.67,23.66,23.66,74000.0,19.3474,19.3474,19.3392,19.3392,74000.0
2011-01-12 11:50:00,23.67,23.71,23.66,23.7,171400.0,19.3474,19.3801,19.3392,19.3719,171400.0
2011-01-12 12:00:00,23.7,23.72,23.7,23.7,200400.0,19.3719,19.3882,19.3719,19.3719,200400.0
2011-01-12 12:10:00,23.7,23.71,23.68,23.68,105800.0,19.3719,19.3801,19.3555,19.3555,105800.0
2011-01-12 12:20:00,23.69,23.71,23.68,23.71,149800.0,19.3637,19.3801,19.3555,19.3801,149800.0
2011-01-12 12:30:00,23.71,23.71,23.68,23.68,98800.0,19.3801,19.3801,19.3555,19.3555,98800.0
2011-01-12 12:40:00,23.68,23.7,23.67,23.7,143000.0,19.3555,19.3719,19.3474,19.3719,143000.0
2011-01-12 12:50:00,23.7,23.71,23.68,23.68,137800.0,19.3719,19.3801,19.3555,19.3555,137800.0
2011-01-12 13:00:00,23.68,23.7,23.68,23.68,46800.0,19.3555,19.3719,19.3555,19.3555,46800.0
2011-01-12 13:10:00,23.68,23.68,23.67,23.68,171800.0,19.3555,19.3555,19.3474,19.3555,171800.0
2011-01-12 13:20:00,23.68,23.68,23.67,23.68,62800.0,19.3555,19.3555,19.3474,19.3555,62800.0
2011-01-12 13:30:00,23.67,23.67,23.65,23.66,114400.0,19.3474,19.3474,19.331,19.3392,114400.0
2011-01-12 13:40:00,23.66,23.67,23.65,23.65,91400.0,19.3392,19.3474,19.331,19.331,91400.0
2011-01-12 13:50:00,23.65,23.67,23.65,23.67,100600.0,19.331,19.3474,19.331,19.3474,100600.0
2011-01-12 14:00:00,23.67,23.67,23.63,23.63,243200.0,19.3474,19.3474,19.3147,19.3147,243200.0
2011-01-12 14:10:00,23.64,23.64,23.62,23.64,272000.0,19.3228,19.3228,19.3065,19.3228,272000.0
2011-01-12 14:20:00,23.64,23.66,23.63,23.65,145000.0,19.3228,19.3392,19.3147,19.331,145000.0
2011-01-12 14:30:00,23.65,23.65,23.64,23.64,60000.0,19.331,19.331,19.3228,19.3228,60000.0
2011-01-12 14:40:00,23.64,23.66,23.62,23.63,242400.0,19.3228,19.3392,19.3065,19.3147,242400.0
2011-01-12 14:50:00,23.62,23.63,23.61,23.63,107400.0,19.3065,19.3147,19.2983,19.3147,107400.0
2011-01-12 15:00:00,23.63,23.64,23.62,23.63,119800.0,19.3147,19.3228,19.3065,19.3147,119800.0
2011-01-12 15:10:00,23.62,23.62,23.58,23.59,213000.0,19.3065,19.3065,19.2738,19.282,213000.0
2011-01-12 15:20:00,23.59,23.59,23.56,23.57,864400.0,19.282,19.282,19.2575,19.2656,864400.0
2011-01-12 15:30:00,23.57,23.58,23.55,23.57,373200.0,19.2656,19.2738,19.2493,19.2656,373200.0
2011-01-12 15:40:00,23.57,23.6,23.56,23.6,296000.0,19.2656,19.2902,19.2575,19.2902,296000.0
2011-01-12 15:50:00,23.6,23.6,23.57,23.58,1249800.0,19.2902,19.2902,19.2656,19.2738,1249800.0
2011-01-13 09:30:00,23.52,23.6,23.49,23.54,718600.0,19.2248,19.2902,19.2002,19.2411,718600.0
2011-01-13 09:40:00,23.54,23.56,23.51,23.52,631400.0,19.2411,19.2575,19.2166,19.2248,631400.0
2011-01-13 09:50:00,23.52,23.59,23.51,23.59,129600.0,19.2248,19.282,19.2166,19.282,129600.0
2011-01-13 10:00:00,23.59,23.59,23.5,23.54,459400.0,19.282,19.282,19.2084,19.2411,459400.0
2011-01-13 10:10:00,23.54,23.56,23.52,23.56,182800.0,19.2411,19.2575,19.2248,19.2575,182800.0
2011-01-13 10:20:00,23.56,23.59,23.55,23.58,221200.0,19.2575,19.282,19.2493,19.2738,221200.0
2011-01-13 10:30:00,23.58,23.59,23.54,23.57,310600.0,19.2738,19.282,19.2411,19.2656,310600.0
2011-01-13 10:40:00,23.57,23.58,23.55,23.57,121200.0,19.2656,19.2738,19.2493,19.2656,121200.0
2011-01-13 10:50:00,23.57,23.59,23.56,23.59,148000.0,19.2656,19.282,19.2575,19.282,148000.0
2011-01-13 11:00:00,23.59,23.6,23.57,23.59,51600.0,19.282,19.2902,19.2656,19.282,51600.0
2011-01-13 11:10:00,23.6,23.61,23.57,23.58,94000.0,19.2902,19.2983,19.2656,19.2738,94000.0
2011-01-13 11:20:00,23.57,23.58,23.55,23.55,45600.0,19.2656,19.2738,19.2493,19.2493,45600.0
2011-01-13 11:30:00,23.55,23.59,23.55,23.58,77200.0,19.2493,19.282,19.2493,19.2738,77200.0
2011-01-13 11:40:00,23.58,23.6,23.57,23.57,87400.0,19.2738,19.2902,19.2656,19.2656,87400.0
2011-01-13 11:50:00,23.57,23.58,23.56,23.58,173600.0,19.2656,19.2738,19.2575,19.2738,173600.0
2011-01-13 12:00:00,23.58,23.59,23.56,23.59,102600.0,19.2738,19.282,19.2575,19.282,102600.0
2011-01-13 12:10:00,23.59,23.61,23.58,23.59,109400.0,19.282,19.2983,19.2738,19.282,109400.0
2011-01-13 12:20:00,23.59,23.6,23.58,23.58,88400.0,19.282,19.2902,19.2738,19.2738,88400.0
2011-01-13 12:30:00,23.59,23.59,23.55,23.56,122200.0,19.282,19.282,19.2493,19.2575,122200.0
2011-01-13 12:40:00,23.57,23.58,23.56,23.58,112200.0,19.2656,19.2738,19.2575,19.2738,112200.0
2011-01-13 12:50:00,23.58,23.59,23.57,23.57,25200.0,19.2738,19.282,19.2656,19.2656,25200.0
2011-01-13 13:00:00,23.57,23.58,23.55,23.57,282600.0,19.2656,19.2738,19.2493,19.2656,282600.0
2011-01-13 13:10:00,23.57,23.59,23.57,23.58,214400.0,19.2656,19.282,19.2656,19.2738,214400.0
2011-01-13 13:20:00,23.58,23.6,23.58,23.59,73200.0,19.2738,19.2902,19.2738,19.282,73200.0
2011-01-13 13:30:00,23.59,23.6,23.58,23.59,113800.0,19.282,19.2902,19.2738,19.282,113800.0
2011-01-13 13:40:00,23.59,23.59,23.57,23.57,66800.0,19.282,19.282,19.2656,19.2656,66800.0
2011-01-13 13:50:00,23.58,23.58,23.56,23.56,150600.0,19.2738,19.2738,19.2575,19.2575,150600.0
2011-01-13 14:00:00,23.57,23.57,23.56,23.56,214000.0,19.2656,19.2656,19.2575,19.2575,214000.0
2011-01-13 14:10:00,23.56,23.56,23.51,23.54,215600.0,19.2575,19.2575,19.2166,19.2411,215600.0
2011-01-13 14:20:00,23.54,23.55,23.54,23.55,349000.0,19.2411,19.2493,19.2411,19.2493,349000.0
2011-01-13 14:30:00,23.55,23.56,23.54,23.55,178800.0,19.2493,19.2575,19.2411,19.2493,178800.0
2011-01-13 14:40:00,23.55,23.56,23.54,23.54,90600.0,19.2493,19.2575,19.2411,19.2411,90600.0
2011-01-13 14:50:00,23.54,23.54,23.5,23.52,389400.0,19.2411,19.2411,19.2084,19.2248,389400.0
2011-01-13 15:00:00,23.52,23.54,23.51,23.53,274800.0,19.2248,19.2411,19.2166,19.2329,274800.0
2011-01-13 15:10:00,23.54,23.54,23.5,23.51,215000.0,19.2411,19.2411,19.2084,19.2166,215000.0
2011-01-13 15:20:00,23.5,23.52,23.49,23.49,250000.0,19.2084,19.2248,19.2002,19.2002,250000.0
2011-01-13 15:30:00,23.49,23.5,23.48,23.49,228000.0,19.2002,19.2084,19.1921,19.2002,228000.0
2011-01-13 15:40:00,23.49,23.52,23.48,23.5,538000.0,19.2002,19.2248,19.1921,19.2084,538000.0
2011-01-13 15:50:00,23.51,23.53,23.5,23.52,1043200.0,19.2166,19.2329,19.2084,19.2248,1043200.0
2011-01-14 09:30:00,23.41,23.52,23.38,23.44,1180400.0,19.1349,19.2248,19.1103,19.1594,1180400.0
2011-01-14 09:40:00,23.43,23.46,23.4,23.45,1036600.0,19.1512,19.1757,19.1267,19.1675,1036600.0
2011-01-14 09:50:00,23.45,23.49,23.41,23.47,536000.0,19.1675,19.2002,19.1349,19.1839,536000.0
2011-01-14 10:00:00,23.47,23.52,23.46,23.5,331400.0,19.1839,19.2248,19.1757,19.2084,331400.0
2011-01-14 10:10:00,23.49,23.52,23.48,23.5,354000.0,19.2002,19.2248,19.1921,19.2084,354000.0
2011-01-14 10:20:00,23.5,23.51,23.48,23.48,270800.0,19.2084,19.2166,19.1921,19.1921,270800.0
2011-01-14 10:30:00,23.47,23.49,23.44,23.46,735200.0,19.1839,19.2002,19.1594,19.1757,735200.0
2011-01-14 10:40:00,23.46,23.51,23.46,23.49,411000.0,19.1757,19.2166,19.1757,19.2002,411000.0
2011-01-14 10:50:00,23.5,23.5,23.46,23.46,114000.0,19.2084,19.2084,19.1757,19.1757,114000.0
2011-01-14 11:00:00,23.47,23.49,23.46,23.49,138800.0,19.1839,19.2002,19.1757,19.2002,138800.0
2011-01-14 11:10:00,23.49,23.5,23.45,23.45,288800.0,19.2002,19.2084,19.1675,19.1675,288800.0
2011-01-14 11:20:00,23.45,23.47,23.45,23.47,69200.0,19.1675,19.1839,19.1675,19.1839,69200.0
2011-01-14 11:30:00,23.46,23.48,23.45,23.46,78600.0,19.1757,19.1921,19.1675,19.1757,78600.0
2011-01-14 11:40:00,23.46,23.5,23.46,23.49,61400.0,19.1757,19.2084,19.1757,19.2002,61400.0
2011-01-14 11:50:00,23.49,23.49,23.47,23.48,89200.0,19.2002,19.2002,19.1839,19.1921,89200.0
2011-01-14 12:00:00,23.48,23.48,23.46,23.47,232000.0,19.1921,19.1921,19.1757,19.1839,232000.0
2011-01-14 12:10:00,23.47,23.5,23.46,23.48,249400.0,19.1839,19.2084,19.1757,19.1921,249400.0
2011-01-14 12:20:00,23.48,23.5,23.48,23.49,48200.0,19.1921,19.2084,19.1921,19.2002,48200.0
2011-01-14 12:30:00,23.49,23.52,23.49,23.51,39400.0,19.2002,19.2248,19.2002,19.2166,39400.0
2011-01-14 12:40:00,23.5,23.51,23.5,23.5,115600.0,19.2084,19.2166,19.2084,19.2084,115600.0
2011-01-14 12:50:00,23.5,23.5,23.46,23.47,500000.0,19.2084,19.2084,19.1757,19.1839,500000.0
2011-01-14 13:00:00,23.46,23.49,23.46,23.47,107200.0,19.1757,19.2002,19.1757,19.1839,107200.0
2011-01-14 13:10:00,23.47,23.49,23.47,23.48,71800.0,19.1839,19.2002,19.1839,19.1921,71800.0
2011-01-14 13:20:00,23.48,23.5,23.48,23.49,123000.0,19.1921,19.2084,19.1921,19.2002,123000.0
2011-01-14 13:30:00,23.5,23.52,23.5,23.5,130200.0,19.2084,19.2248,19.2084,19.2084,130200.0
2011-01-14 13:40:00,23.5,23.52,23.5,23.52,101400.0,19.2084,19.2248,19.2084,19.2248,101400.0
2011-01-14 13:50:00,23.52,23.53,23.48,23.49,649400.0,19.2248,19.2329,19.1921,19.2002,649400.0
2011-01-14 14:00:00,23.49,23.53,23.49,23.51,207200.0,19.2002,19.2329,19.2002,19.2166,207200.0
2011-01-14 14:10:00,23.5,23.52,23.49,23.49,463600.0,19.2084,19.2248,19.2002,19.2002,463600.0
2011-01-14 14:20:00,23.49,23.5,23.48,23.49,192800.0,19.2002,19.2084,19.1921,19.2002,192800.0
2011-01-14 14:30:00,23.49,23.49,23.44,23.45,781400.0,19.2002,19.2002,19.1594,19.1675,781400.0
2011-01-14 14:40:00,23.45,23.48,23.45,23.48,106800.0,19.1675,19.1921,19.1675,19.1921,106800.0
2011-01-14 14:50:00,23.47,23.48,23.45,23.46,571400.0,19.1839,19.1921,19.1675,19.1757,571400.0
2011-01-14 15:00:00,23.47,23.49,23.47,23.47,205000.0,19.1839,19.2002,19.1839,19.1839,205000.0
2011-01-14 15:10:00,23.48,23.49,23.46,23.48,715800.0,19.1921,19.2002,19.1757,19.1921,715800.0
2011-01-14 15:20:00,23.48,23.49,23.47,23.47,205600.0,19.1921,19.2002,19.1839,19.1839,205600.0
2011-01-14 15:30:00,23.47,23.48,23.47,23.47,184800.0,19.1839,19.1921,19.1839,19.1839,184800.0
2011-01-14 15:40:00,23.48,23.53,23.46,23.5,1429000.0,19.1921,19.2329,19.1757,19.2084,1429000.0
2011-01-14 15:50:00,23.5,23.52,23.49,23.5,1568000.0,19.2084,19.2248,19.2002,19.2084,1568000.0
2011-01-18 09:30:00,23.5,23.55,23.47,23.49,1062800.0,19.2084,19.2493,19.1839,19.2002,1062800.0
2011-01-18 09:40:00,23.49,23.52,23.46,23.46,512000.0,19.2002,19.2248,19.1757,19.1757,512000.0
2011-01-18 09:50:00,23.46,23.46,23.41,23.41,490600.0,19.1757,19.1757,19.1349,19.1349,490600.0
2011-01-18 10:00:00,23.41,23.43,23.38,23.4,204400.0,19.1349,19.1512,19.1103,19.1267,204400.0
2011-01-18 10:10:00,23.41,23.43,23.37,23.42,417800.0,19.1349,19.1512,19.1022,19.143,417800.0
2011-01-18 10:20:00,23.42,23.46,23.42,23.42,241800.0,19.143,19.1757,19.143,19.143,241800.0
2011-01-18 10:30:00,23.42,23.42,23.39,23.4,312200.0,19.143,19.143,19.1185,19.1267,312200.0
2011-01-18 10:40:00,23.4,23.4,23.33,23.33,634600.0,19.1267,19.1267,19.0695,19.0695,634600.0
2011-01-18 10:50:00,23.33,23.34,23.31,23.34,582000.0,19.0695,19.0776,19.0531,19.0776,582000.0
2011-01-18 11:00:00,23.33,23.38,23.33,23.36,305400.0,19.0695,19.1103,19.0695,19.094,305400.0
2011-01-18 11:10:00,23.36,23.4,23.35,23.39,171400.0,19.094,19.1267,19.0858,19.1185,171400.0
2011-01-18 11:20:00,23.39,23.41,23.38,23.41,121000.0,19.1185,19.1349,19.1103,19.1349,121000.0
2011-01-18 11:30:00,23.41,23.42,23.4,23.4,345800.0,19.1349,19.143,19.1267,19.1267,345800.0
2011-01-18 11:40:00,23.4,23.41,23.39,23.4,119400.0,19.1267,19.1349,19.1185,19.1267,119400.0
2011-01-18 11:50:00,23.4,23.41,23.36,23.38,412600.0,19.1267,19.1349,19.094,19.1103,412600.0
2011-01-18 12:00:00,23.38,23.39,23.36,23.36,132800.0,19.1103,19.1185,19.094,19.094,132800.0
2011-01-18 12:10:00,23.36,23.39,23.36,23.36,267600.0,19.094,19.1185,19.094,19.094,267600.0
2011-01-18 12:20:00,23.36,23.36,23.35,23.36,227000.0,19.094,19.094,19.0858,19.094,227000.0
2011-01-18 12:30:00,23.36,23.37,23.36,23.36,133000.0,19.094,19.1022,19.094,19.094,133000.0
2011-01-18 12:40:00,23.36,23.38,23.35,23.37,127000.0,19.094,19.1103,19.0858,19.1022,127000.0
2011-01-18 12:50:00,23.37,23.37,23.34,23.36,471000.0,19.1022,19.1022,19.0776,19.094,471000.0
2011-01-18 13:00:00,23.35,23.36,23.35,23.36,102000.0,19.0858,19.094,19.0858,19.094,102000.0
2011-01-18 13:10:00,23.36,23.36,23.35,23.36,52800.0,19.094,19.094,19.0858,19.094,52800.0
2011-01-18 13:20:00,23.35,23.36,23.35,23.36,76000.0,19.0858,19.094,19.0858,19.094,76000.0
2011-01-18 13:30:00,23.36,23.4,23.36,23.4,146000.0,19.094,19.1267,19.094,19.1267,146000.0
2011-01-18 13:40:00,23.4,23.41,23.39,23.41,363400.0,19.1267,19.1349,19.1185,19.1349,363400.0
2011-01-18 13:50:00,23.41,23.42,23.4,23.41,224000.0,19.1349,19.143,19.1267,19.1349,224000.0
2011-01-18 14:00:00,23.41,23.42,23.4,23.42,117000.0,19.1349,19.143,19.1267,19.143,117000.0
2011-01-18 14:10:00,23.42,23.43,23.41,23.43,84600.0,19.143,19.1512,19.1349,19.1512,84600.0
2011-01-18 14:20:00,23.43,23.43,23.4,23.42,229200.0,19.1512,19.1512,19.1267,19.143,229200.0
2011-01-18 14:30:00,23.42,23.42,23.41,23.42,100800.0,19.143,19.143,19.1349,19.143,100800.0
2011-01-18 14:40:00,23.42,23.43,23.42,23.43,163400.0,19.143,19.1512,19.143,19.1512,163400.0
2011-01-18 14:50:00,23.43,23.43,23.42,23.43,67800.0,19.1512,19.1512,19.143,19.1512,67800.0
2011-01-18 15:00:00,23.43,23.44,23.43,23.43,172600.0,19.1512,19.1594,19.1512,19.1512,172600.0
2011-01-18 15:10:00,23.43,23.43,23.4,23.4,301400.0,19.1512,19.1512,19.1267,19.1267,301400.0
2011-01-18 15:20:00,23.4,23.43,23.4,23.42,81200.0,19.1267,19.1512,19.1267,19.143,81200.0
2011-01-18 15:30:00,23.42,23.44,23.41,23.43,146400.0,19.143,19.1594,19.1349,19.1512,146400.0
2011-01-18 15:40:00,23.44,23.46,23.43,23.44,934000.0,19.1594,19.1757,19.1512,19.1594,934000.0
2011-01-18 15:50:00,23.45,23.46,23.43,23.45,1362600.0,19.1675,19.1757,19.1512,19.1675,1362600.0
2011-01-19 09:30:00,23.45,23.49,23.41,23.43,501000.0,19.1675,19.2002,19.1349,19.1512,501000.0
2011-01-19 09:40:00,23.42,23.43,23.36,23.4,467800.0,19.143,19.1512,19.094,19.1267,467800.0
2011-01-19 09:50:00,23.39,23.4,23.33,23.35,440800.0,19.1185,19.1267,19.0695,19.0858,440800.0
2011-01-19 10:00:00,23.35,23.39,23.32,23.39,1011200.0,19.0858,19.1185,19.0613,19.1185,1011200.0
2011-01-19 10:10:00,23.39,23.39,23.34,23.34,871200.0,19.1185,19.1185,19.0776,19.0776,871200.0
2011-01-19 10:20:00,23.34,23.36,23.27,23.29,1043200.0,19.0776,19.094,19.0204,19.0368,1043200.0
2011-01-19 10:30:00,23.29,23.33,23.29,23.31,360600.0,19.0368,19.0695,19.0368,19.0531,360600.0
2011-01-19 10:40:00,23.31,23.32,23.25,23.31,660400.0,19.0531,19.0613,19.0041,19.0531,660400.0
2011-01-19 10:50:00,23.31,23.35,23.3,23.34,152600.0,19.0531,19.0858,19.0449,19.0776,152600.0
2011-01-19 11:00:00,23.34,23.36,23.33,23.34,378200.0,19.0776,19.094,19.0695,19.0776,378200.0
2011-01-19 11:10:00,23.34,23.35,23.31,23.34,144800.0,19.0776,19.0858,19.0531,19.0776,144800.0
2011-01-19 11:20:00,23.34,23.35,23.33,23.33,54000.0,19.0776,19.0858,19.0695,19.0695,54000.0
2011-01-19 11:30:00,23.34,23.36,23.33,23.36,167600.0,19.0776,19.094,19.0695,19.094,167600.0
2011-01-19 11:40:00,23.36,23.36,23.32,23.34,104400.0,19.094,19.094,19.0613,19.0776,104400.0
2011-01-19 11:50:00,23.34,23.35,23.31,23.32,176800.0,19.0776,19.0858,19.0531,19.0613,176800.0
2011-01-19 12:00:00,23.32,23.33,23.31,23.32,72000.0,19.0613,19.0695,19.0531,19.0613,72000.0
2011-01-19 12:10:00,23.31,23.32,23.27,23.28,544600.0,19.0531,19.0613,19.0204,19.0286,544600.0
2011-01-19 12:20:00,23.27,23.3,23.27,23.28,345000.0,19.0204,19.0449,19.0204,19.0286,345000.0
2011-01-19 12:30:00,23.28,23.28,23.24,23.26,339600.0,19.0286,19.0286,18.9959,19.0122,339600.0
2011-01-19 12:40:00,23.26,23.26,23.23,23.24,148400.0,19.0122,19.0122,18.9877,18.9959,148400.0
2011-01-19 12:50:00,23.23,23.26,23.23,23.24,172800.0,18.9877,19.0122,18.9877,18.9959,172800.0
2011-01-19 13:00:00,23.25,23.27,23.24,23.27,703200.0,19.0041,19.0204,18.9959,19.0204,703200.0
2011-01-19 13:10:00,23.27,23.29,23.27,23.29,273800.0,19.0204,19.0368,19.0204,19.0368,273800.0
2011-01-19 13:20:00,23.29,23.31,23.29,23.3,165400.0,19.0368,19.0531,19.0368,19.0449,165400.0
2011-01-19 13:30:00,23.3,23.32,23.29,23.31,117000.0,19.0449,19.0613,19.0368,19.0531,117000.0
2011-01-19 13:40:00,23.31,23.31,23.29,23.29,218800.0,19.0531,19.0531,19.0368,19.0368,218800.0
2011-01-19 13:50:00,23.29,23.29,23.28,23.29,146400.0,19.0368,19.0368,19.0286,19.0368,146400.0
2011-01-19 14:00:00,23.29,23.3,23.27,23.28,48600.0,19.0368,19.0449,19.0204,19.0286,48600.0
2011-01-19 14:10:00,23.28,23.3,23.26,23.28,173200.0,19.0286,19.0449,19.0122,19.0286,173200.0
2011-01-19 14:20:00,23.28,23.28,23.25,23.25,250400.0,19.0286,19.0286,19.0041,19.0041,250400.0
2011-01-19 14:30:00,23.25,23.28,23.25,23.27,116000.0,19.0041,19.0286,19.0041,19.0204,116000.0
2011-01-19 14:40:00,23.27,23.27,23.23,23.24,534200.0,19.0204,19.0204,18.9877,18.9959,534200.0
2011-01-19 14:50:00,23.24,23.24,23.21,23.24,365800.0,18.9959,18.9959,18.9714,18.9959,365800.0
2011-01-19 15:00:00,23.24,23.26,23.23,23.23,311400.0,18.9959,19.0122,18.9877,18.9877,311400.0
2011-01-19 15:10:00,23.23,23.25,23.2,23.24,242200.0,18.9877,19.0041,18.9632,18.9959,242200.0
2011-01-19 15:20:00,23.24,23.25,23.24,23.25,256400.0,18.9959,19.0041,18.9959,19.0041,256400.0
2011-01-19 15:30:00,23.25,23.25,23.21,23.24,622600.0,19.0041,19.0041,18.9714,18.9959,622600.0
2011-01-19 15:40:00,23.24,23.25,23.22,23.23,1295800.0,18.9959,19.0041,18.9795,18.9877,1295800.0
2011-01-19 15:50:00,23.23,23.23,23.2,23.23,2215600.0,18.9877,18.9877,18.9632,18.9877,2215600.0
2011-01-20 09:30:00,23.19,23.37,23.19,23.29,1067000.0,18.955,19.1022,18.955,19.0368,1067000.0
2011-01-20 09:40:00,23.3,23.61,23.3,23.6,2336400.0,19.0449,19.2983,19.0449,19.2902,2336400.0
2011-01-20 09:50:00,23.6,23.66,23.54,23.58,1730200.0,19.2902,19.3392,19.2411,19.2738,1730200.0
2011-01-20 10:00:00,23.6,23.73,23.56,23.66,2166600.0,19.2902,19.3964,19.2575,19.3392,2166600.0
2011-01-20 10:10:00,23.66,23.68,23.65,23.67,1464000.0,19.3392,19.3555,19.331,19.3474,1464000.0
2011-01-20 10:20:00,23.67,23.68,23.58,23.6,1224600.0,19.3474,19.3555,19.2738,19.2902,1224600.0
2011-01-20 10:30:00,23.6,23.63,23.58,23.59,881600.0,19.2902,19.3147,19.2738,19.282,881600.0
2011-01-20 10:40:00,23.59,23.6,23.54,23.55,415000.0,19.282,19.2902,19.2411,19.2493,415000.0
2011-01-20 10:50:00,23.55,23.55,23.47,23.48,545200.0,19.2493,19.2493,19.1839,19.1921,545200.0
2011-01-20 11:00:00,23.48,23.56,23.48,23.55,945000.0,19.1921,19.2575,19.1921,19.2493,945000.0
2011-01-20 11:10:00,23.55,23.59,23.55,23.55,403800.0,19.2493,19.282,19.2493,19.2493,403800.0
2011-01-20 11:20:00,23.55,23.57,23.5,23.5,449200.0,19.2493,19.2656,19.2084,19.2084,449200.0
2011-01-20 11:30:00,23.5,23.52,23.47,23.5,484200.0,19.2084,19.2248,19.1839,19.2084,484200.0
2011-01-20 11:40:00,23.5,23.5,23.47,23.5,107800.0,19.2084,19.2084,19.1839,19.2084,107800.0
2011-01-20 11:50:00,23.49,23.49,23.48,23.49,63000.0,19.2002,19.2002,19.1921,19.2002,63000.0
2011-01-20 12:00:00,23.49,23.5,23.48,23.48,200000.0,19.2002,19.2084,19.1921,19.1921,200000.0
2011-01-20 12:10:00,23.48,23.48,23.45,23.45,156400.0,19.1921,19.1921,19.1675,19.1675,156400.0
2011-01-20 12:20:00,23.45,23.5,23.45,23.48,120400.0,19.1675,19.2084,19.1675,19.1921,120400.0
2011-01-20 12:30:00,23.48,23.5,23.48,23.5,86000.0,19.1921,19.2084,19.1921,19.2084,86000.0
2011-01-20 12:40:00,23.49,23.5,23.49,23.5,358400.0,19.2002,19.2084,19.2002,19.2084,358400.0
2011-01-20 12:50:00,23.5,23.51,23.49,23.51,247200.0,19.2084,19.2166,19.2002,19.2166,247200.0
2011-01-20 13:00:00,23.51,23.51,23.48,23.5,346000.0,19.2166,19.2166,19.1921,19.2084,346000.0
2011-01-20 13:10:00,23.5,23.52,23.49,23.51,74400.0,19.2084,19.2248,19.2002,19.2166,74400.0
2011-01-20 13:20:00,23.5,23.5,23.46,23.49,422600.0,19.2084,19.2084,19.1757,19.2002,422600.0
2011-01-20 13:30:00,23.49,23.52,23.49,23.49,239600.0,19.2002,19.2248,19.2002,19.2002,239600.0
2011-01-20 13:40:00,23.49,23.5,23.47,23.48,230000.0,19.2002,19.2084,19.1839,19.1921,230000.0
2011-01-20 13:50:00,23.48,23.49,23.47,23.49,91400.0,19.1921,19.2002,19.1839,19.2002,91400.0
2011-01-20 14:00:00,23.49,23.52,23.48,23.49,223400.0,19.2002,19.2248,19.1921,19.2002,223400.0
2011-01-20 14:10:00,23.49,23.57,23.49,23.54,756400.0,19.2002,19.2656,19.2002,19.2411,756400.0
2011-01-20 14:20:00,23.54,23.54,23.5,23.52,423200.0,19.2411,19.2411,19.2084,19.2248,423200.0
2011-01-20 14:30:00,23.53,23.56,23.52,23.54,217200.0,19.2329,19.2575,19.2248,19.2411,217200.0
2011-01-20 14:40:00,23.54,23.58,23.54,23.55,248800.0,19.2411,19.2738,19.2411,19.2493,248800.0
2011-01-20 14:50:00,23.55,23.56,23.54,23.55,94000.0,19.2493,19.2575,19.2411,19.2493,94000.0
2011-01-20 15:00:00,23.55,23.55,23.52,23.53,158600.0,19.2493,19.2493,19.2248,19.2329,158600.0
2011-01-20 15:10:00,23.53,23.55,23.5,23.52,381000.0,19.2329,19.2493,19.2084,19.2248,381000.0
2011-01-20 15:20:00,23.52,23.52,23.48,23.49,355200.0,19.2248,19.2248,19.1921,19.2002,355200.0
2011-01-20 15:30:00,23.49,23.5,23.47,23.49,474200.0,19.2002,19.2084,19.1839,19.2002,474200.0
2011-01-20 15:40:00,23.49,23.52,23.46,23.47,910200.0,19.2002,19.2248,19.1757,19.1839,910200.0
2011-01-20 15:50:00,23.46,23.49,23.46,23.49,1511400.0,19.1757,19.2002,19.1757,19.2002,1511400.0
2011-01-21 09:30:00,23.63,23.63,23.46,23.46,366600.0,19.3147,19.3147,19.1757,19.1757,366600.0
2011-01-21 09:40:00,23.47,23.5,23.44,23.5,612800.0,19.1839,19.2084,19.1594,19.2084,612800.0
2011-01-21 09:50:00,23.5,23.54,23.49,23.54,198400.0,19.2084,19.2411,19.2002,19.2411,198400.0
2011-01-21 10:00:00,23.54,23.55,23.46,23.46,977800.0,19.2411,19.2493,19.1757,19.1757,977800.0
2011-01-21 10:10:00,23.47,23.49,23.45,23.47,660200.0,19.1839,19.2002,19.1675,19.1839,660200.0
2011-01-21 10:20:00,23.48,23.48,23.42,23.43,404600.0,19.1921,19.1921,19.143,19.1512,404600.0
2011-01-21 10:30:00,23.43,23.44,23.35,23.4,1344600.0,19.1512,19.1594,19.0858,19.1267,1344600.0
2011-01-21 10:40:00,23.41,23.45,23.4,23.42,92400.0,19.1349,19.1675,19.1267,19.143,92400.0
2011-01-21 10:50:00,23.42,23.45,23.41,23.43,148600.0,19.143,19.1675,19.1349,19.1512,148600.0
2011-01-21 11:00:00,23.43,23.43,23.4,23.41,302800.0,19.1512,19.1512,19.1267,19.1349,302800.0
2011-01-21 11:10:00,23.41,23.41,23.36,23.37,501600.0,19.1349,19.1349,19.094,19.1022,501600.0
2011-01-21 11:20:00,23.37,23.41,23.37,23.4,183200.0,19.1022,19.1349,19.1022,19.1267,183200.0
2011-01-21 11:30:00,23.4,23.41,23.39,23.39,136200.0,19.1267,19.1349,19.1185,19.1185,136200.0
2011-01-21 11:40:00,23.39,23.39,23.35,23.36,216600.0,19.1185,19.1185,19.0858,19.094,216600.0
2011-01-21 11:50:00,23.37,23.4,23.35,23.4,66200.0,19.1022,19.1267,19.0858,19.1267,66200.0
2011-01-21 12:00:00,23.4,23.41,23.37,23.38,302600.0,19.1267,19.1349,19.1022,19.1103,302600.0
2011-01-21 12:10:00,23.38,23.39,23.37,23.39,106600.0,19.1103,19.1185,19.1022,19.1185,106600.0
2011-01-21 12:20:00,23.39,23.4,23.39,23.4,111600.0,19.1185,19.1267,19.1185,19.1267,111600.0
2011-01-21 12:30:00,23.4,23.4,23.37,23.37,99200.0,19.1267,19.1267,19.1022,19.1022,99200.0
2011-01-21 12:40:00,23.36,23.36,23.34,23.34,152400.0,19.094,19.094,19.0776,19.0776,152400.0
2011-01-21 12:50:00,23.34,23.39,23.33,23.39,122000.0,19.0776,19.1185,19.0695,19.1185,122000.0
2011-01-21 13:00:00,23.39,23.39,23.35,23.35,44000.0,19.1185,19.1185,19.0858,19.0858,44000.0
2011-01-21 13:10:00,23.36,23.41,23.35,23.41,61000.0,19.094,19.1349,19.0858,19.1349,61000.0
2011-01-21 13:20:00,23.41,23.41,23.36,23.36,263200.0,19.1349,19.1349,19.094,19.094,263200.0
2011-01-21 13:30:00,23.37,23.4,23.36,23.39,505600.0,19.1022,19.1267,19.094,19.1185,505600.0
2011-01-21 13:40:00,23.39,23.39,23.36,23.36,270400.0,19.1185,19.1185,19.094,19.094,270400.0
2011-01-21 13:50:00,23.36,23.4,23.35,23.39,281000.0,19.094,19.1267,19.0858,19.1185,281000.0
2011-01-21 14:00:00,23.39,23.39,23.36,23.39,205400.0,19.1185,19.1185,19.094,19.1185,205400.0
2011-01-21 14:10:00,23.39,23.39,23.35,23.35,392200.0,19.1185,19.1185,19.0858,19.0858,392200.0
2011-01-21 14:20:00,23.36,23.38,23.36,23.36,158000.0,19.094,19.1103,19.094,19.094,158000.0
2011-01-21 14:30:00,23.36,23.38,23.36,23.36,534400.0,19.094,19.1103,19.094,19.094,534400.0
2011-01-21 14:40:00,23.36,23.38,23.36,23.38,416000.0,19.094,19.1103,19.094,19.1103,416000.0
2011-01-21 14:50:00,23.38,23.4,23.38,23.39,385800.0,19.1103,19.1267,19.1103,19.1185,385800.0
2011-01-21 15:00:00,23.39,23.4,23.38,23.38,510200.0,19.1185,19.1267,19.1103,19.1103,510200.0
2011-01-21 15:10:00,23.38,23.4,23.36,23.4,375200.0,19.1103,19.1267,19.094,19.1267,375200.0
2011-01-21 15:20:00,23.39,23.4,23.38,23.38,376800.0,19.1185,19.1267,19.1103,19.1103,376800.0
2011-01-21 15:30:00,23.38,23.38,23.35,23.36,551200.0,19.1103,19.1103,19.0858,19.094,551200.0
2011-01-21 15:40:00,23.36,23.36,23.31,23.32,1207800.0,19.094,19.094,19.0531,19.0613,1207800.0
2011-01-21 15:50:00,23.32,23.34,23.31,23.33,2399600.0,19.0613,19.0776,19.0531,19.0695,2399600.0
2011-01-24 09:30:00,23.32,23.35,23.25,23.33,272400.0,19.0613,19.0858,19.0041,19.0695,272400.0
2011-01-24 09:40:00,23.33,23.34,23.3,23.3,267000.0,19.0695,19.0776,19.0449,19.0449,267000.0
2011-01-24 09:50:00,23.3,23.3,23.23,23.25,511400.0,19.0449,19.0449,18.9877,19.0041,511400.0
2011-01-24 10:00:00,23.24,23.29,23.24,23.28,275400.0,18.9959,19.0368,18.9959,19.0286,275400.0
2011-01-24 10:10:00,23.28,23.3,23.24,23.25,129800.0,19.0286,19.0449,18.9959,19.0041,129800.0
2011-01-24 10:20:00,23.25,23.35,23.25,23.33,647800.0,19.0041,19.0858,19.0041,19.0695,647800.0
2011-01-24 10:30:00,23.34,23.36,23.32,23.35,422400.0,19.0776,19.094,19.0613,19.0858,422400.0
2011-01-24 10:40:00,23.35,23.35,23.32,23.32,166800.0,19.0858,19.0858,19.0613,19.0613,166800.0
2011-01-24 10:50:00,23.32,23.33,23.31,23.32,36000.0,19.0613,19.0695,19.0531,19.0613,36000.0
2011-01-24 11:00:00,23.32,23.36,23.31,23.35,56400.0,19.0613,19.094,19.0531,19.0858,56400.0
2011-01-24 11:10:00,23.35,23.38,23.34,23.37,68600.0,19.0858,19.1103,19.0776,19.1022,68600.0
2011-01-24 11:20:00,23.37,23.39,23.36,23.37,223600.0,19.1022,19.1185,19.094,19.1022,223600.0
2011-01-24 11:30:00,23.36,23.41,23.36,23.38,222600.0,19.094,19.1349,19.094,19.1103,222600.0
2011-01-24 11:40:00,23.38,23.42,23.38,23.42,87600.0,19.1103,19.143,19.1103,19.143,87600.0
2011-01-24 11:50:00,23.42,23.43,23.4,23.4,83000.0,19.143,19.1512,19.1267,19.1267,83000.0
2011-01-24 12:00:00,23.41,23.43,23.4,23.41,99400.0,19.1349,19.1512,19.1267,19.1349,99400.0
2011-01-24 12:10:00,23.41,23.42,23.4,23.41,42000.0,19.1349,19.143,19.1267,19.1349,42000.0
2011-01-24 12:20:00,23.41,23.42,23.4,23.4,46800.0,19.1349,19.143,19.1267,19.1267,46800.0
2011-01-24 12:30:00,23.4,23.4,23.39,23.4,127000.0,19.1267,19.1267,19.1185,19.1267,127000.0
2011-01-24 12:40:00,23.4,23.41,23.39,23.41,123400.0,19.1267,19.1349,19.1185,19.1349,123400.0
2011-01-24 12:50:00,23.4,23.41,23.39,23.39,75400.0,19.1267,19.1349,19.1185,19.1185,75400.0
2011-01-24 13:00:00,23.39,23.42,23.39,23.42,86600.0,19.1185,19.143,19.1185,19.143,86600.0
2011-01-24 13:10:00,23.42,23.45,23.41,23.42,253000.0,19.143,19.1675,19.1349,19.143,253000.0
2011-01-24 13:20:00,23.43,23.43,23.41,23.42,151600.0,19.1512,19.1512,19.1349,19.143,151600.0
2011-01-24 13:30:00,23.42,23.43,23.41,23.41,106000.0,19.143,19.1512,19.1349,19.1349,106000.0
2011-01-24 13:40:00,23.4,23.44,23.4,23.44,105400.0,19.1267,19.1594,19.1267,19.1594,105400.0
2011-01-24 13:50:00,23.43,23.43,23.4,23.4,49800.0,19.1512,19.1512,19.1267,19.1267,49800.0
2011-01-24 14:00:00,23.4,23.41,23.39,23.41,157600.0,19.1267,19.1349,19.1185,19.1349,157600.0
2011-01-24 14:10:00,23.41,23.45,23.41,23.43,114200.0,19.1349,19.1675,19.1349,19.1512,114200.0
2011-01-24 14:20:00,23.43,23.43,23.42,23.43,51600.0,19.1512,19.1512,19.143,19.1512,51600.0
2011-01-24 14:30:00,23.43,23.44,23.43,23.44,18200.0,19.1512,19.1594,19.1512,19.1594,18200.0
2011-01-24 14:40:00,23.44,23.44,23.42,23.43,120600.0,19.1594,19.1594,19.143,19.1512,120600.0
2011-01-24 14:50:00,23.43,23.43,23.41,23.41,165200.0,19.1512,19.1512,19.1349,19.1349,165200.0
2011-01-24 15:00:00,23.41,23.42,23.4,23.42,80600.0,19.1349,19.143,19.1267,19.143,80600.0
2011-01-24 15:10:00,23.42,23.43,23.4,23.41,183000.0,19.143,19.1512,19.1267,19.1349,183000.0
2011-01-24 15:20:00,23.41,23.41,23.38,23.38,254600.0,19.1349,19.1349,19.1103,19.1103,254600.0
2011-01-24 15:30:00,23.38,23.41,23.38,23.4,163400.0,19.1103,19.1349,19.1103,19.1267,163400.0
2011-01-24 15:40:00,23.4,23.42,23.39,23.41,414200.0,19.1267,19.143,19.1185,19.1349,414200.0
2011-01-24 15:50:00,23.4,23.42,23.39,23.42,526200.0,19.1267,19.143,19.1185,19.143,526200.0
2011-01-25 09:30:00,23.34,23.35,23.24,23.33,792000.0,19.0776,19.0858,18.9959,19.0695,792000.0
2011-01-25 09:40:00,23.33,23.36,23.3,23.36,836200.0,19.0695,19.094,19.0449,19.094,836200.0
2011-01-25 09:50:00,23.36,23.37,23.29,23.37,1128400.0,19.094,19.1022,19.0368,19.1022,1128400.0
2011-01-25 10:00:00,23.35,23.43,23.34,23.35,1583800.0,19.0858,19.1512,19.0776,19.0858,1583800.0
2011-01-25 10:10:00,23.35,23.36,23.3,23.3,723200.0,19.0858,19.094,19.0449,19.0449,723200.0
2011-01-25 10:20:00,23.3,23.31,23.26,23.28,307800.0,19.0449,19.0531,19.0122,19.0286,307800.0
2011-01-25 10:30:00,23.28,23.3,23.25,23.26,111400.0,19.0286,19.0449,19.0041,19.0122,111400.0
2011-01-25 10:40:00,23.26,23.3,23.26,23.27,360600.0,19.0122,19.0449,19.0122,19.0204,360600.0
2011-01-25 10:50:00,23.27,23.33,23.27,23.32,264200.0,19.0204,19.0695,19.0204,19.0613,264200.0
2011-01-25 11:00:00,23.32,23.32,23.27,23.28,149200.0,19.0613,19.0613,19.0204,19.0286,149200.0
2011-01-25 11:10:00,23.27,23.27,23.18,23.2,762800.0,19.0204,19.0204,18.9469,18.9632,762800.0
2011-01-25 11:20:00,23.2,23.2,23.14,23.15,796000.0,18.9632,18.9632,18.9142,18.9223,796000.0
2011-01-25 11:30:00,23.15,23.15,23.12,23.13,667800.0,18.9223,18.9223,18.8978,18.906,667800.0
2011-01-25 11:40:00,23.13,23.14,23.11,23.12,590200.0,18.906,18.9142,18.8896,18.8978,590200.0
2011-01-25 11:50:00,23.12,23.13,23.11,23.12,344600.0,18.8978,18.906,18.8896,18.8978,344600.0
2011-01-25 12:00:00,23.12,23.18,23.12,23.18,226600.0,18.8978,18.9469,18.8978,18.9469,226600.0
2011-01-25 12:10:00,23.18,23.22,23.18,23.2,220000.0,18.9469,18.9795,18.9469,18.9632,220000.0
2011-01-25 12:20:00,23.2,23.23,23.2,23.21,143800.0,18.9632,18.9877,18.9632,18.9714,143800.0
2011-01-25 12:30:00,23.21,23.25,23.2,23.25,155400.0,18.9714,19.0041,18.9632,19.0041,155400.0
2011-01-25 12:40:00,23.25,23.27,23.25,23.25,242200.0,19.0041,19.0204,19.0041,19.0041,242200.0
2011-01-25 12:50:00,23.25,23.27,23.25,23.25,152800.0,19.0041,19.0204,19.0041,19.0041,152800.0
2011-01-25 13:00:00,23.25,23.27,23.25,23.25,112200.0,19.0041,19.0204,19.0041,19.0041,112200.0
2011-01-25 13:10:00,23.25,23.28,23.25,23.28,64000.0,19.0041,19.0286,19.0041,19.0286,64000.0
2011-01-25 13:20:00,23.27,23.28,23.26,23.27,186000.0,19.0204,19.0286,19.0122,19.0204,186000.0
2011-01-25 13:30:00,23.27,23.28,23.25,23.28,114600.0,19.0204,19.0286,19.0041,19.0286,114600.0
2011-01-25 13:40:00,23.29,23.31,23.28,23.28,451800.0,19.0368,19.0531,19.0286,19.0286,451800.0
2011-01-25 13:50:00,23.28,23.29,23.26,23.27,238200.0,19.0286,19.0368,19.0122,19.0204,238200.0
2011-01-25 14:00:00,23.27,23.27,23.23,23.24,124800.0,19.0204,19.0204,18.9877,18.9959,124800.0
2011-01-25 14:10:00,23.24,23.25,23.2,23.2,221200.0,18.9959,19.0041,18.9632,18.9632,221200.0
2011-01-25 14:20:00,23.2,23.22,23.18,23.21,181800.0,18.9632,18.9795,18.9469,18.9714,181800.0
2011-01-25 14:30:00,23.2,23.25,23.2,23.25,179400.0,18.9632,19.0041,18.9632,19.0041,179400.0
2011-01-25 14:40:00,23.24,23.25,23.21,23.21,231400.0,18.9959,19.0041,18.9714,18.9714,231400.0
2011-01-25 14:50:00,23.21,23.24,23.2,23.24,311800.0,18.9714,18.9959,18.9632,18.9959,311800.0
2011-01-25 15:00:00,23.24,23.27,23.24,23.25,388800.0,18.9959,19.0204,18.9959,19.0041,388800.0
2011-01-25 15:10:00,23.25,23.29,23.25,23.27,492800.0,19.0041,19.0368,19.0041,19.0204,492800.0
2011-01-25 15:20:00,23.27,23.31,23.27,23.31,780800.0,19.0204,19.0531,19.0204,19.0531,780800.0
2011-01-25 15:30:00,23.31,23.31,23.27,23.28,968600.0,19.0531,19.0531,19.0204,19.0286,968600.0
2011-01-25 15:40:00,23.28,23.36,23.27,23.36,1558800.0,19.0286,19.094,19.0204,19.094,1558800.0
2011-01-25 15:50:00,23.36,23.39,23.34,23.39,1139800.0,19.094,19.1185,19.0776,19.1185,1139800.0
2011-01-26 09:30:00,23.43,23.44,23.17,23.18,1652600.0,19.1512,19.1594,18.9387,18.9469,1652600.0
2011-01-26 09:40:00,23.18,23.25,23.17,23.25,466000.0,18.9469,19.0041,18.9387,19.0041,466000.0
2011-01-26 09:50:00,23.25,23.29,23.24,23.28,427200.0,19.0041,19.0368,18.9959,19.0286,427200.0
2011-01-26 10:00:00,23.28,23.45,23.28,23.42,1883000.0,19.0286,19.1675,19.0286,19.143,1883000.0
2011-01-26 10:10:00,23.43,23.54,23.42,23.5,1806600.0,19.1512,19.2411,19.143,19.2084,1806600.0
2011-01-26 10:20:00,23.5,23.5,23.46,23.47,626800.0,19.2084,19.2084,19.1757,19.1839,626800.0
2011-01-26 10:30:00,23.47,23.48,23.45,23.46,102800.0,19.1839,19.1921,19.1675,19.1757,102800.0
2011-01-26 10:40:00,23.46,23.54,23.45,23.54,425000.0,19.1757,19.2411,19.1675,19.2411,425000.0
2011-01-26 10:50:00,23.54,23.54,23.44,23.46,454800.0,19.2411,19.2411,19.1594,19.1757,454800.0
2011-01-26 11:00:00,23.45,23.47,23.43,23.47,127000.0,19.1675,19.1839,19.1512,19.1839,127000.0
2011-01-26 11:10:00,23.47,23.47,23.43,23.43,232800.0,19.1839,19.1839,19.1512,19.1512,232800.0
2011-01-26 11:20:00,23.43,23.43,23.37,23.38,223600.0,19.1512,19.1512,19.1022,19.1103,223600.0
2011-01-26 11:30:00,23.38,23.38,23.36,23.36,85200.0,19.1103,19.1103,19.094,19.094,85200.0
2011-01-26 11:40:00,23.36,23.4,23.36,23.4,161800.0,19.094,19.1267,19.094,19.1267,161800.0
2011-01-26 11:50:00,23.39,23.39,23.36,23.38,49200.0,19.1185,19.1185,19.094,19.1103,49200.0
2011-01-26 12:00:00,23.38,23.41,23.36,23.41,89600.0,19.1103,19.1349,19.094,19.1349,89600.0
2011-01-26 12:10:00,23.4,23.4,23.35,23.36,42000.0,19.1267,19.1267,19.0858,19.094,42000.0
2011-01-26 12:20:00,23.35,23.36,23.34,23.35,39400.0,19.0858,19.094,19.0776,19.0858,39400.0
2011-01-26 12:30:00,23.35,23.37,23.35,23.35,70000.0,19.0858,19.1022,19.0858,19.0858,70000.0
2011-01-26 12:40:00,23.35,23.36,23.32,23.33,547600.0,19.0858,19.094,19.0613,19.0695,547600.0
2011-01-26 12:50:00,23.32,23.35,23.31,23.35,495200.0,19.0613,19.0858,19.0531,19.0858,495200.0
2011-01-26 13:00:00,23.35,23.36,23.34,23.34,101000.0,19.0858,19.094,19.0776,19.0776,101000.0
2011-01-26 13:10:00,23.35,23.36,23.34,23.35,79800.0,19.0858,19.094,19.0776,19.0858,79800.0
2011-01-26 13:20:00,23.35,23.36,23.35,23.36,299600.0,19.0858,19.094,19.0858,19.094,299600.0
2011-01-26 13:30:00,23.36,23.39,23.36,23.39,95600.0,19.094,19.1185,19.094,19.1185,95600.0
2011-01-26 13:40:00,23.39,23.42,23.39,23.42,144600.0,19.1185,19.143,19.1185,19.143,144600.0
2011-01-26 13:50:00,23.42,23.42,23.4,23.4,128200.0,19.143,19.143,19.1267,19.1267,128200.0
2011-01-26 14:00:00,23.4,23.41,23.39,23.39,89600.0,19.1267,19.1349,19.1185,19.1185,89600.0
2011-01-26 14:10:00,23.39,23.43,23.36,23.41,159200.0,19.1185,19.1512,19.094,19.1349,159200.0
2011-01-26 14:20:00,23.41,23.41,23.33,23.37,416200.0,19.1349,19.1349,19.0695,19.1022,416200.0
2011-01-26 14:30:00,23.36,23.38,23.34,23.37,639200.0,19.094,19.1103,19.0776,19.1022,639200.0
2011-01-26 14:40:00,23.37,23.41,23.36,23.39,519600.0,19.1022,19.1349,19.094,19.1185,519600.0
2011-01-26 14:50:00,23.39,23.4,23.35,23.4,329800.0,19.1185,19.1267,19.0858,19.1267,329800.0
2011-01-26 15:00:00,23.4,23.41,23.37,23.39,258000.0,19.1267,19.1349,19.1022,19.1185,258000.0
2011-01-26 15:10:00,23.39,23.43,23.38,23.38,331800.0,19.1185,19.1512,19.1103,19.1103,331800.0
2011-01-26 15:20:00,23.39,23.41,23.39,23.41,202800.0,19.1185,19.1349,19.1185,19.1349,202800.0
2011-01-26 15:30:00,23.41,23.42,23.38,23.38,411000.0,19.1349,19.143,19.1103,19.1103,411000.0
2011-01-26 15:40:00,23.39,23.42,23.38,23.41,369200.0,19.1185,19.143,19.1103,19.1349,369200.0
2011-01-26 15:50:00,23.41,23.41,23.38,23.38,945400.0,19.1349,19.1349,19.1103,19.1103,945400.0
2011-01-27 09:30:00,23.42,23.54,23.42,23.54,592800.0,19.143,19.2411,19.143,19.2411,592800.0
2011-01-27 09:40:00,23.54,23.61,23.53,23.6,620800.0,19.2411,19.2983,19.2329,19.2902,620800.0
2011-01-27 09:50:00,23.6,23.61,23.58,23.59,544400.0,19.2902,19.2983,19.2738,19.282,544400.0
2011-01-27 10:00:00,23.59,23.61,23.5,23.54,208200.0,19.282,19.2983,19.2084,19.2411,208200.0
2011-01-27 10:10:00,23.54,23.6,23.54,23.6,151200.0,19.2411,19.2902,19.2411,19.2902,151200.0
2011-01-27 10:20:00,23.6,23.61,23.56,23.58,857000.0,19.2902,19.2983,19.2575,19.2738,857000.0
2011-01-27 10:30:00,23.58,23.6,23.55,23.55,176000.0,19.2738,19.2902,19.2493,19.2493,176000.0
2011-01-27 10:40:00,23.56,23.56,23.52,23.52,432000.0,19.2575,19.2575,19.2248,19.2248,432000.0
2011-01-27 10:50:00,23.52,23.58,23.52,23.56,70600.0,19.2248,19.2738,19.2248,19.2575,70600.0
2011-01-27 11:00:00,23.56,23.58,23.5,23.51,266600.0,19.2575,19.2738,19.2084,19.2166,266600.0
2011-01-27 11:10:00,23.51,23.54,23.5,23.53,124600.0,19.2166,19.2411,19.2084,19.2329,124600.0
2011-01-27 11:20:00,23.52,23.53,23.48,23.5,138800.0,19.2248,19.2329,19.1921,19.2084,138800.0
2011-01-27 11:30:00,23.5,23.53,23.49,23.53,102400.0,19.2084,19.2329,19.2002,19.2329,102400.0
2011-01-27 11:40:00,23.53,23.54,23.51,23.51,118400.0,19.2329,19.2411,19.2166,19.2166,118400.0
2011-01-27 11:50:00,23.52,23.54,23.49,23.52,436400.0,19.2248,19.2411,19.2002,19.2248,436400.0
2011-01-27 12:00:00,23.52,23.53,23.5,23.53,102600.0,19.2248,19.2329,19.2084,19.2329,102600.0
2011-01-27 12:10:00,23.54,23.56,23.52,23.54,331400.0,19.2411,19.2575,19.2248,19.2411,331400.0
2011-01-27 12:20:00,23.54,23.56,23.52,23.56,94400.0,19.2411,19.2575,19.2248,19.2575,94400.0
2011-01-27 12:30:00,23.56,23.58,23.55,23.56,120200.0,19.2575,19.2738,19.2493,19.2575,120200.0
2011-01-27 12:40:00,23.56,23.58,23.56,23.56,98600.0,19.2575,19.2738,19.2575,19.2575,98600.0
2011-01-27 12:50:00,23.57,23.6,23.56,23.6,154800.0,19.2656,19.2902,19.2575,19.2902,154800.0
2011-01-27 13:00:00,23.6,23.6,23.58,23.59,180800.0,19.2902,19.2902,19.2738,19.282,180800.0
2011-01-27 13:10:00,23.59,23.62,23.58,23.61,165000.0,19.282,19.3065,19.2738,19.2983,165000.0
2011-01-27 13:20:00,23.6,23.6,23.59,23.6,70200.0,19.2902,19.2902,19.282,19.2902,70200.0
2011-01-27 13:30:00,23.6,23.61,23.59,23.59,82600.0,19.2902,19.2983,19.282,19.282,82600.0
2011-01-27 13:40:00,23.59,23.61,23.58,23.61,110400.0,19.282,19.2983,19.2738,19.2983,110400.0
2011-01-27 13:50:00,23.61,23.61,23.59,23.61,65200.0,19.2983,19.2983,19.282,19.2983,65200.0
2011-01-27 14:00:00,23.61,23.61,23.58,23.6,206000.0,19.2983,19.2983,19.2738,19.2902,206000.0
2011-01-27 14:10:00,23.6,23.62,23.6,23.61,96200.0,19.2902,19.3065,19.2902,19.2983,96200.0
2011-01-27 14:20:00,23.61,23.62,23.59,23.59,60200.0,19.2983,19.3065,19.282,19.282,60200.0
2011-01-27 14:30:00,23.59,23.6,23.59,23.6,103000.0,19.282,19.2902,19.282,19.2902,103000.0
2011-01-27 14:40:00,23.6,23.64,23.59,23.63,265000.0,19.2902,19.3228,19.282,19.3147,265000.0
2011-01-27 14:50:00,23.64,23.66,23.62,23.66,493600.0,19.3228,19.3392,19.3065,19.3392,493600.0
2011-01-27 15:00:00,23.66,23.66,23.63,23.65,394400.0,19.3392,19.3392,19.3147,19.331,394400.0
2011-01-27 15:10:00,23.65,23.66,23.64,23.64,182800.0,19.331,19.3392,19.3228,19.3228,182800.0
2011-01-27 15:20:00,23.64,23.66,23.63,23.65,322800.0,19.3228,19.3392,19.3147,19.331,322800.0
2011-01-27 15:30:00,23.66,23.67,23.65,23.65,674200.0,19.3392,19.3474,19.331,19.331,674200.0
2011-01-27 15:40:00,23.66,23.69,23.65,23.68,1569400.0,19.3392,19.3637,19.331,19.3555,1569400.0
2011-01-27 15:50:00,23.68,23.68,23.67,23.67,2642000.0,19.3555,19.3555,19.3474,19.3474,2642000.0
2011-01-28 09:30:00,23.65,23.7,23.59,23.6,642000.0,19.331,19.3719,19.282,19.2902,642000.0
2011-01-28 09:40:00,23.6,23.65,23.55,23.63,947200.0,19.2902,19.331,19.2493,19.3147,947200.0
2011-01-28 09:50:00,23.63,23.63,23.54,23.54,1138600.0,19.3147,19.3147,19.2411,19.2411,1138600.0
2011-01-28 10:00:00,23.54,23.54,23.41,23.46,1101600.0,19.2411,19.2411,19.1349,19.1757,1101600.0
2011-01-28 10:10:00,23.46,23.5,23.43,23.49,198200.0,19.1757,19.2084,19.1512,19.2002,198200.0
2011-01-28 10:20:00,23.49,23.49,23.36,23.38,1012400.0,19.2002,19.2002,19.094,19.1103,1012400.0
2011-01-28 10:30:00,23.37,23.39,23.34,23.35,614200.0,19.1022,19.1185,19.0776,19.0858,614200.0
2011-01-28 10:40:00,23.35,23.39,23.33,23.38,1259000.0,19.0858,19.1185,19.0695,19.1103,1259000.0
2011-01-28 10:50:00,23.39,23.39,23.31,23.33,1119600.0,19.1185,19.1185,19.0531,19.0695,1119600.0
2011-01-28 11:00:00,23.33,23.33,23.29,23.32,727600.0,19.0695,19.0695,19.0368,19.0613,727600.0
2011-01-28 11:10:00,23.32,23.39,23.32,23.39,424200.0,19.0613,19.1185,19.0613,19.1185,424200.0
2011-01-28 11:20:00,23.39,23.41,23.35,23.36,329600.0,19.1185,19.1349,19.0858,19.094,329600.0
2011-01-28 11:30:00,23.35,23.36,23.28,23.32,482600.0,19.0858,19.094,19.0286,19.0613,482600.0
2011-01-28 11:40:00,23.32,23.32,23.25,23.26,456200.0,19.0613,19.0613,19.0041,19.0122,456200.0
2011-01-28 11:50:00,23.26,23.27,23.23,23.24,252600.0,19.0122,19.0204,18.9877,18.9959,252600.0
2011-01-28 12:00:00,23.24,23.24,23.15,23.22,622200.0,18.9959,18.9959,18.9223,18.9795,622200.0
2011-01-28 12:10:00,23.22,23.25,23.18,23.24,283800.0,18.9795,19.0041,18.9469,18.9959,283800.0
2011-01-28 12:20:00,23.24,23.26,23.21,23.21,267200.0,18.9959,19.0122,18.9714,18.9714,267200.0
2011-01-28 12:30:00,23.2,23.25,23.19,23.23,200000.0,18.9632,19.0041,18.955,18.9877,200000.0
2011-01-28 12:40:00,23.23,23.28,23.23,23.26,195600.0,18.9877,19.0286,18.9877,19.0122,195600.0
2011-01-28 12:50:00,23.26,23.27,23.22,23.24,133800.0,19.0122,19.0204,18.9795,18.9959,133800.0
2011-01-28 13:00:00,23.24,23.24,23.2,23.2,639000.0,18.9959,18.9959,18.9632,18.9632,639000.0
2011-01-28 13:10:00,23.2,23.23,23.17,23.2,738600.0,18.9632,18.9877,18.9387,18.9632,738600.0
2011-01-28 13:20:00,23.2,23.2,23.16,23.18,248600.0,18.9632,18.9632,18.9305,18.9469,248600.0
2011-01-28 13:30:00,23.18,23.22,23.17,23.18,173000.0,18.9469,18.9795,18.9387,18.9469,173000.0
2011-01-28 13:40:00,23.18,23.2,23.16,23.18,168600.0,18.9469,18.9632,18.9305,18.9469,168600.0
2011-01-28 13:50:00,23.18,23.23,23.18,23.23,158400.0,18.9469,18.9877,18.9469,18.9877,158400.0
2011-01-28 14:00:00,23.23,23.23,23.2,23.21,311600.0,18.9877,18.9877,18.9632,18.9714,311600.0
2011-01-28 14:10:00,23.21,23.22,23.17,23.18,829000.0,18.9714,18.9795,18.9387,18.9469,829000.0
2011-01-28 14:20:00,23.18,23.2,23.17,23.17,241600.0,18.9469,18.9632,18.9387,18.9387,241600.0
2011-01-28 14:30:00,23.17,23.21,23.17,23.18,420000.0,18.9387,18.9714,18.9387,18.9469,420000.0
2011-01-28 14:40:00,23.18,23.22,23.18,23.21,285400.0,18.9469,18.9795,18.9469,18.9714,285400.0
2011-01-28 14:50:00,23.21,23.22,23.17,23.21,663000.0,18.9714,18.9795,18.9387,18.9714,663000.0
2011-01-28 15:00:00,23.21,23.21,23.18,23.2,909600.0,18.9714,18.9714,18.9469,18.9632,909600.0
2011-01-28 15:10:00,23.19,23.21,23.17,23.18,490800.0,18.955,18.9714,18.9387,18.9469,490800.0
2011-01-28 15:20:00,23.18,23.19,23.13,23.14,720800.0,18.9469,18.955,18.906,18.9142,720800.0
2011-01-28 15:30:00,23.14,23.16,23.13,23.14,590400.0,18.9142,18.9305,18.906,18.9142,590400.0
2011-01-28 15:40:00,23.14,23.16,23.11,23.13,1702400.0,18.9142,18.9305,18.8896,18.906,1702400.0
2011-01-28 15:50:00,23.12,23.18,23.11,23.16,2482200.0,18.8978,18.9469,18.8896,18.9305,2482200.0
2011-01-31 09:30:00,23.29,23.29,23.18,23.18,155800.0,19.0368,19.0368,18.9469,18.9469,155800.0
2011-01-31 09:40:00,23.18,23.27,23.14,23.14,203800.0,18.9469,19.0204,18.9142,18.9142,203800.0
2011-01-31 09:50:00,23.14,23.16,23.02,23.03,747800.0,18.9142,18.9305,18.8161,18.8242,747800.0
2011-01-31 10:00:00,23.03,23.11,23.0,23.07,827800.0,18.8242,18.8896,18.7997,18.8569,827800.0
2011-01-31 10:10:00,23.07,23.11,23.07,23.1,269000.0,18.8569,18.8896,18.8569,18.8815,269000.0
2011-01-31 10:20:00,23.1,23.18,23.1,23.16,483800.0,18.8815,18.9469,18.8815,18.9305,483800.0
2011-01-31 10:30:00,23.16,23.2,23.16,23.2,128800.0,18.9305,18.9632,18.9305,18.9632,128800.0
2011-01-31 10:40:00,23.2,23.22,23.18,23.2,375200.0,18.9632,18.9795,18.9469,18.9632,375200.0
2011-01-31 10:50:00,23.2,23.24,23.2,23.23,94000.0,18.9632,18.9959,18.9632,18.9877,94000.0
2011-01-31 11:00:00,23.23,23.24,23.21,23.21,45600.0,18.9877,18.9959,18.9714,18.9714,45600.0
2011-01-31 11:10:00,23.21,23.22,23.18,23.18,431600.0,18.9714,18.9795,18.9469,18.9469,431600.0
2011-01-31 11:20:00,23.18,23.18,23.15,23.17,321400.0,18.9469,18.9469,18.9223,18.9387,321400.0
2011-01-31 11:30:00,23.17,23.21,23.16,23.2,80400.0,18.9387,18.9714,18.9305,18.9632,80400.0
2011-01-31 11:40:00,23.2,23.22,23.2,23.21,34400.0,18.9632,18.9795,18.9632,18.9714,34400.0
2011-01-31 11:50:00,23.22,23.22,23.2,23.22,41400.0,18.9795,18.9795,18.9632,18.9795,41400.0
2011-01-31 12:00:00,23.22,23.25,23.21,23.25,72200.0,18.9795,19.0041,18.9714,19.0041,72200.0
2011-01-31 12:10:00,23.24,23.29,23.24,23.29,175800.0,18.9959,19.0368,18.9959,19.0368,175800.0
2011-01-31 12:20:00,23.28,23.32,23.28,23.32,91800.0,19.0286,19.0613,19.0286,19.0613,91800.0
2011-01-31 12:30:00,23.32,23.33,23.28,23.28,195400.0,19.0613,19.0695,19.0286,19.0286,195400.0
2011-01-31 12:40:00,23.29,23.29,23.25,23.26,103200.0,19.0368,19.0368,19.0041,19.0122,103200.0
2011-01-31 12:50:00,23.26,23.28,23.25,23.28,78600.0,19.0122,19.0286,19.0041,19.0286,78600.0
2011-01-31 13:00:00,23.28,23.31,23.28,23.3,52600.0,19.0286,19.0531,19.0286,19.0449,52600.0
2011-01-31 13:10:00,23.3,23.33,23.3,23.3,130600.0,19.0449,19.0695,19.0449,19.0449,130600.0
2011-01-31 13:20:00,23.3,23.32,23.29,23.32,129200.0,19.0449,19.0613,19.0368,19.0613,129200.0
2011-01-31 13:30:00,23.32,23.32,23.29,23.3,113000.0,19.0613,19.0613,19.0368,19.0449,113000.0
2011-01-31 13:40:00,23.3,23.32,23.28,23.3,72200.0,19.0449,19.0613,19.0286,19.0449,72200.0
2011-01-31 13:50:00,23.31,23.32,23.31,23.31,40200.0,19.0531,19.0613,19.0531,19.0531,40200.0
2011-01-31 14:00:00,23.32,23.32,23.29,23.29,185400.0,19.0613,19.0613,19.0368,19.0368,185400.0
2011-01-31 14:10:00,23.29,23.29,23.25,23.26,176400.0,19.0368,19.0368,19.0041,19.0122,176400.0
2011-01-31 14:20:00,23.26,23.26,23.24,23.24,90800.0,19.0122,19.0122,18.9959,18.9959,90800.0
2011-01-31 14:30:00,23.23,23.24,23.18,23.2,687800.0,18.9877,18.9959,18.9469,18.9632,687800.0
2011-01-31 14:40:00,23.2,23.22,23.18,23.19,247600.0,18.9632,18.9795,18.9469,18.955,247600.0
2011-01-31 14:50:00,23.19,23.23,23.18,23.22,434800.0,18.955,18.9877,18.9469,18.9795,434800.0
2011-01-31 15:00:00,23.22,23.24,23.2,23.2,429800.0,18.9795,18.9959,18.9632,18.9632,429800.0
2011-01-31 15:10:00,23.21,23.23,23.2,23.22,315000.0,18.9714,18.9877,18.9632,18.9795,315000.0
2011-01-31 15:20:00,23.22,23.22,23.18,23.19,415400.0,18.9795,18.9795,18.9469,18.955,415400.0
2011-01-31 15:30:00,23.19,23.2,23.18,23.19,284200.0,18.955,18.9632,18.9469,18.955,284200.0
2011-01-31 15:40:00,23.2,23.23,23.19,23.22,677800.0,18.9632,18.9877,18.955,18.9795,677800.0
2011-01-31 15:50:00,23.22,23.24,23.21,23.22,1144000.0,18.9795,18.9959,18.9714,18.9795,1144000.0
2011-02-01 09:30:00,23.36,23.44,23.3,23.43,654800.0,19.094,19.1594,19.0449,19.1512,654800.0
2011-02-01 09:40:00,23.43,23.43,23.36,23.36,430200.0,19.1512,19.1512,19.094,19.094,430200.0
2011-02-01 09:50:00,23.36,23.45,23.36,23.45,734000.0,19.094,19.1675,19.094,19.1675,734000.0
2011-02-01 10:00:00,23.45,23.49,23.33,23.34,1138800.0,19.1675,19.2002,19.0695,19.0776,1138800.0
2011-02-01 10:10:00,23.34,23.36,23.32,23.36,771000.0,19.0776,19.094,19.0613,19.094,771000.0
2011-02-01 10:20:00,23.36,23.43,23.36,23.4,247400.0,19.094,19.1512,19.094,19.1267,247400.0
2011-02-01 10:30:00,23.4,23.41,23.38,23.4,132600.0,19.1267,19.1349,19.1103,19.1267,132600.0
2011-02-01 10:40:00,23.4,23.46,23.4,23.44,136600.0,19.1267,19.1757,19.1267,19.1594,136600.0
2011-02-01 10:50:00,23.43,23.5,23.43,23.49,724400.0,19.1512,19.2084,19.1512,19.2002,724400.0
2011-02-01 11:00:00,23.49,23.52,23.47,23.49,292000.0,19.2002,19.2248,19.1839,19.2002,292000.0
2011-02-01 11:10:00,23.49,23.5,23.48,23.49,135800.0,19.2002,19.2084,19.1921,19.2002,135800.0
2011-02-01 11:20:00,23.49,23.51,23.49,23.5,95600.0,19.2002,19.2166,19.2002,19.2084,95600.0
2011-02-01 11:30:00,23.5,23.56,23.5,23.56,239800.0,19.2084,19.2575,19.2084,19.2575,239800.0
2011-02-01 11:40:00,23.56,23.59,23.55,23.59,531800.0,19.2575,19.282,19.2493,19.282,531800.0
2011-02-01 11:50:00,23.59,23.65,23.58,23.63,1091200.0,19.282,19.331,19.2738,19.3147,1091200.0
2011-02-01 12:00:00,23.63,23.63,23.6,23.61,524200.0,19.3147,19.3147,19.2902,19.2983,524200.0
2011-02-01 12:10:00,23.61,23.67,23.6,23.66,580000.0,19.2983,19.3474,19.2902,19.3392,580000.0
2011-02-01 12:20:00,23.66,23.67,23.63,23.64,332000.0,19.3392,19.3474,19.3147,19.3228,332000.0
2011-02-01 12:30:00,23.64,23.64,23.62,23.63,328000.0,19.3228,19.3228,19.3065,19.3147,328000.0
2011-02-01 12:40:00,23.63,23.64,23.62,23.63,163000.0,19.3147,19.3228,19.3065,19.3147,163000.0
2011-02-01 12:50:00,23.63,23.66,23.63,23.66,280800.0,19.3147,19.3392,19.3147,19.3392,280800.0
2011-02-01 13:00:00,23.66,23.67,23.65,23.65,178800.0,19.3392,19.3474,19.331,19.331,178800.0
2011-02-01 13:10:00,23.65,23.67,23.61,23.61,320400.0,19.331,19.3474,19.2983,19.2983,320400.0
2011-02-01 13:20:00,23.61,23.64,23.61,23.62,82400.0,19.2983,19.3228,19.2983,19.3065,82400.0
2011-02-01 13:30:00,23.61,23.63,23.59,23.6,196600.0,19.2983,19.3147,19.282,19.2902,196600.0
2011-02-01 13:40:00,23.6,23.61,23.59,23.61,120400.0,19.2902,19.2983,19.282,19.2983,120400.0
2011-02-01 13:50:00,23.61,23.63,23.6,23.6,255400.0,19.2983,19.3147,19.2902,19.2902,255400.0
2011-02-01 14:00:00,23.6,23.6,23.59,23.59,172000.0,19.2902,19.2902,19.282,19.282,172000.0
2011-02-01 14:10:00,23.59,23.6,23.58,23.59,235400.0,19.282,19.2902,19.2738,19.282,235400.0
2011-02-01 14:20:00,23.59,23.59,23.56,23.57,326000.0,19.282,19.282,19.2575,19.2656,326000.0
2011-02-01 14:30:00,23.57,23.58,23.56,23.57,112800.0,19.2656,19.2738,19.2575,19.2656,112800.0
2011-02-01 14:40:00,23.57,23.61,23.57,23.57,396200.0,19.2656,19.2983,19.2656,19.2656,396200.0
2011-02-01 14:50:00,23.56,23.59,23.55,23.58,338600.0,19.2575,19.282,19.2493,19.2738,338600.0
2011-02-01 15:00:00,23.59,23.59,23.56,23.56,1075400.0,19.282,19.282,19.2575,19.2575,1075400.0
2011-02-01 15:10:00,23.56,23.59,23.54,23.56,1602000.0,19.2575,19.282,19.2411,19.2575,1602000.0
2011-02-01 15:20:00,23.56,23.59,23.54,23.55,865200.0,19.2575,19.282,19.2411,19.2493,865200.0
2011-02-01 15:30:00,23.54,23.55,23.53,23.53,2638000.0,19.2411,19.2493,19.2329,19.2329,2638000.0
2011-02-01 15:40:00,23.53,23.54,23.51,23.53,1176200.0,19.2329,19.2411,19.2166,19.2329,1176200.0
2011-02-01 15:50:00,23.54,23.55,23.52,23.52,2454800.0,19.2411,19.2493,19.2248,19.2248,2454800.0
2011-02-02 09:30:00,23.43,23.47,23.31,23.32,480800.0,19.1512,19.1839,19.0531,19.0613,480800.0
2011-02-02 09:40:00,23.32,23.37,23.28,23.37,609200.0,19.0613,19.1022,19.0286,19.1022,609200.0
2011-02-02 09:50:00,23.37,23.4,23.36,23.39,519600.0,19.1022,19.1267,19.094,19.1185,519600.0
2011-02-02 10:00:00,23.38,23.38,23.27,23.27,801000.0,19.1103,19.1103,19.0204,19.0204,801000.0
2011-02-02 10:10:00,23.27,23.34,23.27,23.33,966200.0,19.0204,19.0776,19.0204,19.0695,966200.0
2011-02-02 10:20:00,23.33,23.35,23.3,23.3,1022800.0,19.0695,19.0858,19.0449,19.0449,1022800.0
2011-02-02 10:30:00,23.3,23.33,23.29,23.31,242800.0,19.0449,19.0695,19.0368,19.0531,242800.0
2011-02-02 10:40:00,23.31,23.32,23.26,23.27,272400.0,19.0531,19.0613,19.0122,19.0204,272400.0
2011-02-02 10:50:00,23.27,23.29,23.25,23.25,445800.0,19.0204,19.0368,19.0041,19.0041,445800.0
2011-02-02 11:00:00,23.25,23.26,23.18,23.18,888800.0,19.0041,19.0122,18.9469,18.9469,888800.0
2011-02-02 11:10:00,23.18,23.22,23.14,23.21,741800.0,18.9469,18.9795,18.9142,18.9714,741800.0
2011-02-02 11:20:00,23.22,23.23,23.21,23.21,227000.0,18.9795,18.9877,18.9714,18.9714,227000.0
2011-02-02 11:30:00,23.21,23.24,23.2,23.21,479200.0,18.9714,18.9959,18.9632,18.9714,479200.0
2011-02-02 11:40:00,23.21,23.23,23.2,23.22,579600.0,18.9714,18.9877,18.9632,18.9795,579600.0
2011-02-02 11:50:00,23.22,23.22,23.18,23.21,834400.0,18.9795,18.9795,18.9469,18.9714,834400.0
2011-02-02 12:00:00,23.21,23.21,23.14,23.14,890600.0,18.9714,18.9714,18.9142,18.9142,890600.0
2011-02-02 12:10:00,23.14,23.18,23.14,23.16,263600.0,18.9142,18.9469,18.9142,18.9305,263600.0
2011-02-02 12:20:00,23.16,23.16,23.11,23.11,353000.0,18.9305,18.9305,18.8896,18.8896,353000.0
2011-02-02 12:30:00,23.11,23.15,23.11,23.15,765400.0,18.8896,18.9223,18.8896,18.9223,765400.0
2011-02-02 12:40:00,23.15,23.16,23.14,23.15,146800.0,18.9223,18.9305,18.9142,18.9223,146800.0
2011-02-02 12:50:00,23.15,23.15,23.14,23.15,214600.0,18.9223,18.9223,18.9142,18.9223,214600.0
2011-02-02 13:00:00,23.15,23.15,23.12,23.13,348400.0,18.9223,18.9223,18.8978,18.906,348400.0
2011-02-02 13:10:00,23.13,23.14,23.12,23.13,265800.0,18.906,18.9142,18.8978,18.906,265800.0
2011-02-02 13:20:00,23.13,23.14,23.13,23.14,180200.0,18.906,18.9142,18.906,18.9142,180200.0
2011-02-02 13:30:00,23.14,23.14,23.1,23.11,2248400.0,18.9142,18.9142,18.8815,18.8896,2248400.0
2011-02-02 13:40:00,23.11,23.11,23.08,23.11,1002600.0,18.8896,18.8896,18.8651,18.8896,1002600.0
2011-02-02 13:50:00,23.1,23.11,23.1,23.1,1194200.0,18.8815,18.8896,18.8815,18.8815,1194200.0
2011-02-02 14:00:00,23.11,23.11,23.09,23.09,340200.0,18.8896,18.8896,18.8733,18.8733,340200.0
2011-02-02 14:10:00,23.1,23.11,23.08,23.1,1201400.0,18.8815,18.8896,18.8651,18.8815,1201400.0
2011-02-02 14:20:00,23.1,23.13,23.09,23.13,633400.0,18.8815,18.906,18.8733,18.906,633400.0
2011-02-02 14:30:00,23.13,23.13,23.11,23.12,371400.0,18.906,18.906,18.8896,18.8978,371400.0
2011-02-02 14:40:00,23.12,23.15,23.11,23.14,632000.0,18.8978,18.9223,18.8896,18.9142,632000.0
2011-02-02 14:50:00,23.14,23.17,23.14,23.15,1346400.0,18.9142,18.9387,18.9142,18.9223,1346400.0
2011-02-02 15:00:00,23.15,23.17,23.11,23.16,1046600.0,18.9223,18.9387,18.8896,18.9305,1046600.0
2011-02-02 15:10:00,23.16,23.18,23.16,23.18,711200.0,18.9305,18.9469,18.9305,18.9469,711200.0
2011-02-02 15:20:00,23.18,23.18,23.11,23.11,580200.0,18.9469,18.9469,18.8896,18.8896,580200.0
2011-02-02 15:30:00,23.12,23.12,23.08,23.08,1313000.0,18.8978,18.8978,18.8651,18.8651,1313000.0
2011-02-02 15:40:00,23.08,23.12,23.08,23.12,1371400.0,18.8651,18.8978,18.8651,18.8978,1371400.0
2011-02-02 15:50:00,23.12,23.13,23.09,23.09,4112800.0,18.8978,18.906,18.8733,18.8733,4112800.0
2011-02-03 09:30:00,23.45,23.79,23.35,23.62,4453800.0,19.1675,19.4455,19.0858,19.3065,4453800.0
2011-02-03 09:40:00,23.63,23.63,23.47,23.52,2404600.0,19.3147,19.3147,19.1839,19.2248,2404600.0
2011-02-03 09:50:00,23.52,23.61,23.52,23.6,1760400.0,19.2248,19.2983,19.2248,19.2902,1760400.0
2011-02-03 10:00:00,23.6,23.67,23.53,23.54,1443000.0,19.2902,19.3474,19.2329,19.2411,1443000.0
2011-02-03 10:10:00,23.54,23.54,23.41,23.47,1180200.0,19.2411,19.2411,19.1349,19.1839,1180200.0
2011-02-03 10:20:00,23.46,23.53,23.45,23.52,1088200.0,19.1757,19.2329,19.1675,19.2248,1088200.0
2011-02-03 10:30:00,23.52,23.58,23.52,23.57,1079400.0,19.2248,19.2738,19.2248,19.2656,1079400.0
2011-02-03 10:40:00,23.58,23.61,23.55,23.6,497800.0,19.2738,19.2983,19.2493,19.2902,497800.0
2011-02-03 10:50:00,23.6,23.6,23.58,23.59,272800.0,19.2902,19.2902,19.2738,19.282,272800.0
2011-02-03 11:00:00,23.59,23.6,23.55,23.57,665200.0,19.282,19.2902,19.2493,19.2656,665200.0
2011-02-03 11:10:00,23.57,23.57,23.54,23.56,691800.0,19.2656,19.2656,19.2411,19.2575,691800.0
2011-02-03 11:20:00,23.56,23.63,23.55,23.62,710200.0,19.2575,19.3147,19.2493,19.3065,710200.0
2011-02-03 11:30:00,23.61,23.72,23.61,23.72,1065000.0,19.2983,19.3882,19.2983,19.3882,1065000.0
2011-02-03 11:40:00,23.71,23.74,23.67,23.69,656000.0,19.3801,19.4046,19.3474,19.3637,656000.0
2011-02-03 11:50:00,23.69,23.71,23.67,23.71,187000.0,19.3637,19.3801,19.3474,19.3801,187000.0
2011-02-03 12:00:00,23.71,23.71,23.64,23.65,750400.0,19.3801,19.3801,19.3228,19.331,750400.0
2011-02-03 12:10:00,23.64,23.65,23.63,23.63,58200.0,19.3228,19.331,19.3147,19.3147,58200.0
2011-02-03 12:20:00,23.63,23.63,23.61,23.62,158600.0,19.3147,19.3147,19.2983,19.3065,158600.0
2011-02-03 12:30:00,23.63,23.63,23.59,23.59,232000.0,19.3147,19.3147,19.282,19.282,232000.0
2011-02-03 12:40:00,23.59,23.6,23.55,23.57,284800.0,19.282,19.2902,19.2493,19.2656,284800.0
2011-02-03 12:50:00,23.57,23.62,23.57,23.62,274000.0,19.2656,19.3065,19.2656,19.3065,274000.0
2011-02-03 13:00:00,23.61,23.64,23.61,23.61,223600.0,19.2983,19.3228,19.2983,19.2983,223600.0
2011-02-03 13:10:00,23.61,23.63,23.61,23.61,250400.0,19.2983,19.3147,19.2983,19.2983,250400.0
2011-02-03 13:20:00,23.61,23.65,23.61,23.64,172000.0,19.2983,19.331,19.2983,19.3228,172000.0
2011-02-03 13:30:00,23.65,23.65,23.62,23.62,48200.0,19.331,19.331,19.3065,19.3065,48200.0
2011-02-03 13:40:00,23.62,23.62,23.6,23.61,148400.0,19.3065,19.3065,19.2902,19.2983,148400.0
2011-02-03 13:50:00,23.61,23.64,23.61,23.64,105800.0,19.2983,19.3228,19.2983,19.3228,105800.0
2011-02-03 14:00:00,23.63,23.65,23.63,23.64,85800.0,19.3147,19.331,19.3147,19.3228,85800.0
2011-02-03 14:10:00,23.64,23.65,23.63,23.65,172600.0,19.3228,19.331,19.3147,19.331,172600.0
2011-02-03 14:20:00,23.65,23.66,23.64,23.64,204800.0,19.331,19.3392,19.3228,19.3228,204800.0
2011-02-03 14:30:00,23.64,23.65,23.63,23.63,82200.0,19.3228,19.331,19.3147,19.3147,82200.0
2011-02-03 14:40:00,23.64,23.64,23.61,23.62,165600.0,19.3228,19.3228,19.2983,19.3065,165600.0
2011-02-03 14:50:00,23.62,23.68,23.62,23.66,731600.0,19.3065,19.3555,19.3065,19.3392,731600.0
2011-02-03 15:00:00,23.66,23.75,23.66,23.74,833400.0,19.3392,19.4128,19.3392,19.4046,833400.0
2011-02-03 15:10:00,23.74,23.76,23.74,23.74,740000.0,19.4046,19.4209,19.4046,19.4046,740000.0
2011-02-03 15:20:00,23.74,23.74,23.7,23.71,357800.0,19.4046,19.4046,19.3719,19.3801,357800.0
2011-02-03 15:30:00,23.71,23.74,23.71,23.72,484800.0,19.3801,19.4046,19.3801,19.3882,484800.0
2011-02-03 15:40:00,23.72,23.72,23.7,23.71,998400.0,19.3882,19.3882,19.3719,19.3801,998400.0
2011-02-03 15:50:00,23.71,23.73,23.71,23.72,3239400.0,19.3801,19.3964,19.3801,19.3882,3239400.0
2011-02-04 09:30:00,23.76,23.81,23.73,23.75,690600.0,19.4209,19.4618,19.3964,19.4128,690600.0
2011-02-04 09:40:00,23.75,23.81,23.73,23.77,1187200.0,19.4128,19.4618,19.3964,19.4291,1187200.0
2011-02-04 09:50:00,23.78,23.99,23.78,23.99,1799600.0,19.4373,19.6089,19.4373,19.6089,1799600.0
2011-02-04 10:00:00,23.99,24.11,23.99,24.09,3022600.0,19.6089,19.707,19.6089,19.6907,3022600.0
2011-02-04 10:10:00,24.09,24.1,23.99,24.0,1475200.0,19.6907,19.6988,19.6089,19.6171,1475200.0
2011-02-04 10:20:00,24.0,24.05,24.0,24.04,475600.0,19.6171,19.658,19.6171,19.6498,475600.0
2011-02-04 10:30:00,24.04,24.05,23.98,23.98,432400.0,19.6498,19.658,19.6008,19.6008,432400.0
2011-02-04 10:40:00,23.98,23.98,23.9,23.93,554800.0,19.6008,19.6008,19.5354,19.5599,554800.0
2011-02-04 10:50:00,23.93,23.93,23.88,23.89,325600.0,19.5599,19.5599,19.519,19.5272,325600.0
2011-02-04 11:00:00,23.89,23.9,23.84,23.89,621000.0,19.5272,19.5354,19.4863,19.5272,621000.0
2011-02-04 11:10:00,23.89,23.91,23.86,23.91,444400.0,19.5272,19.5435,19.5027,19.5435,444400.0
2011-02-04 11:20:00,23.91,23.93,23.88,23.9,216000.0,19.5435,19.5599,19.519,19.5354,216000.0
2011-02-04 11:30:00,23.9,23.95,23.89,23.94,264800.0,19.5354,19.5762,19.5272,19.5681,264800.0
2011-02-04 11:40:00,23.94,23.97,23.94,23.97,265200.0,19.5681,19.5926,19.5681,19.5926,265200.0
2011-02-04 11:50:00,23.97,23.97,23.93,23.95,167400.0,19.5926,19.5926,19.5599,19.5762,167400.0
2011-02-04 12:00:00,23.95,23.99,23.95,23.98,359800.0,19.5762,19.6089,19.5762,19.6008,359800.0
2011-02-04 12:10:00,23.97,23.98,23.95,23.96,293400.0,19.5926,19.6008,19.5762,19.5844,293400.0
2011-02-04 12:20:00,23.96,23.97,23.95,23.96,63800.0,19.5844,19.5926,19.5762,19.5844,63800.0
2011-02-04 12:30:00,23.96,24.03,23.96,24.03,830600.0,19.5844,19.6416,19.5844,19.6416,830600.0
2011-02-04 12:40:00,24.03,24.05,24.02,24.04,174000.0,19.6416,19.658,19.6335,19.6498,174000.0
2011-02-04 12:50:00,24.04,24.06,24.04,24.05,202800.0,19.6498,19.6661,19.6498,19.658,202800.0
2011-02-04 13:00:00,24.05,24.09,24.04,24.09,524400.0,19.658,19.6907,19.6498,19.6907,524400.0
2011-02-04 13:10:00,24.09,24.11,24.08,24.08,791600.0,19.6907,19.707,19.6825,19.6825,791600.0
2011-02-04 13:20:00,24.09,24.11,24.09,24.1,205400.0,19.6907,19.707,19.6907,19.6988,205400.0
2011-02-04 13:30:00,24.1,24.11,24.07,24.08,152000.0,19.6988,19.707,19.6743,19.6825,152000.0
2011-02-04 13:40:00,24.08,24.1,24.07,24.1,70000.0,19.6825,19.6988,19.6743,19.6988,70000.0
2011-02-04 13:50:00,24.1,24.16,24.1,24.15,480600.0,19.6988,19.7479,19.6988,19.7397,480600.0
2011-02-04 14:00:00,24.15,24.16,24.09,24.09,197200.0,19.7397,19.7479,19.6907,19.6907,197200.0
2011-02-04 14:10:00,24.09,24.1,24.08,24.1,205600.0,19.6907,19.6988,19.6825,19.6988,205600.0
2011-02-04 14:20:00,24.09,24.1,24.07,24.08,117600.0,19.6907,19.6988,19.6743,19.6825,117600.0
2011-02-04 14:30:00,24.07,24.08,24.05,24.06,182200.0,19.6743,19.6825,19.658,19.6661,182200.0
2011-02-04 14:40:00,24.05,24.09,24.05,24.08,169400.0,19.658,19.6907,19.658,19.6825,169400.0
2011-02-04 14:50:00,24.08,24.09,24.07,24.08,87200.0,19.6825,19.6907,19.6743,19.6825,87200.0
2011-02-04 15:00:00,24.09,24.13,24.08,24.11,661400.0,19.6907,19.7234,19.6825,19.707,661400.0
2011-02-04 15:10:00,24.11,24.13,24.11,24.11,241200.0,19.707,19.7234,19.707,19.707,241200.0
2011-02-04 15:20:00,24.11,24.12,24.09,24.1,132600.0,19.707,19.7152,19.6907,19.6988,132600.0
2011-02-04 15:30:00,24.1,24.11,24.08,24.08,258600.0,19.6988,19.707,19.6825,19.6825,258600.0
2011-02-04 15:40:00,24.09,24.09,24.07,24.08,837000.0,19.6907,19.6907,19.6743,19.6825,837000.0
2011-02-04 15:50:00,24.08,24.08,24.04,24.07,3390600.0,19.6825,19.6825,19.6498,19.6743,3390600.0
2011-02-07 09:30:00,24.12,24.15,24.08,24.13,495000.0,19.7152,19.7397,19.6825,19.7234,495000.0
2011-02-07 09:40:00,24.13,24.25,24.12,24.25,1403000.0,19.7234,19.8214,19.7152,19.8214,1403000.0
2011-02-07 09:50:00,24.25,24.25,24.2,24.22,1229600.0,19.8214,19.8214,19.7806,19.7969,1229600.0
2011-02-07 10:00:00,24.22,24.25,24.16,24.16,856800.0,19.7969,19.8214,19.7479,19.7479,856800.0
2011-02-07 10:10:00,24.16,24.21,24.15,24.18,594600.0,19.7479,19.7888,19.7397,19.7642,594600.0
2011-02-07 10:20:00,24.18,24.28,24.17,24.24,848400.0,19.7642,19.846,19.7561,19.8133,848400.0
2011-02-07 10:30:00,24.24,24.31,24.23,24.31,612200.0,19.8133,19.8705,19.8051,19.8705,612200.0
2011-02-07 10:40:00,24.31,24.35,24.31,24.32,982400.0,19.8705,19.9032,19.8705,19.8787,982400.0
2011-02-07 10:50:00,24.32,24.35,24.31,24.32,250800.0,19.8787,19.9032,19.8705,19.8787,250800.0
2011-02-07 11:00:00,24.32,24.34,24.28,24.28,240400.0,19.8787,19.895,19.846,19.846,240400.0
2011-02-07 11:10:00,24.28,24.31,24.26,24.27,296800.0,19.846,19.8705,19.8296,19.8378,296800.0
2011-02-07 11:20:00,24.27,24.28,24.27,24.28,92600.0,19.8378,19.846,19.8378,19.846,92600.0
2011-02-07 11:30:00,24.29,24.31,24.27,24.31,179400.0,19.8541,19.8705,19.8378,19.8705,179400.0
2011-02-07 11:40:00,24.31,24.32,24.28,24.28,147800.0,19.8705,19.8787,19.846,19.846,147800.0
2011-02-07 11:50:00,24.28,24.28,24.27,24.28,109800.0,19.846,19.846,19.8378,19.846,109800.0
2011-02-07 12:00:00,24.28,24.28,24.25,24.25,158200.0,19.846,19.846,19.8214,19.8214,158200.0
2011-02-07 12:10:00,24.25,24.28,24.24,24.28,210000.0,19.8214,19.846,19.8133,19.846,210000.0
2011-02-07 12:20:00,24.28,24.28,24.25,24.25,80600.0,19.846,19.846,19.8214,19.8214,80600.0
2011-02-07 12:30:00,24.24,24.26,24.24,24.26,121800.0,19.8133,19.8296,19.8133,19.8296,121800.0
2011-02-07 12:40:00,24.26,24.3,24.26,24.29,163600.0,19.8296,19.8623,19.8296,19.8541,163600.0
2011-02-07 12:50:00,24.29,24.29,24.25,24.25,65200.0,19.8541,19.8541,19.8214,19.8214,65200.0
2011-02-07 13:00:00,24.25,24.27,24.25,24.25,19200.0,19.8214,19.8378,19.8214,19.8214,19200.0
2011-02-07 13:10:00,24.26,24.26,24.25,24.26,25800.0,19.8296,19.8296,19.8214,19.8296,25800.0
2011-02-07 13:20:00,24.27,24.28,24.25,24.27,436200.0,19.8378,19.846,19.8214,19.8378,436200.0
2011-02-07 13:30:00,24.27,24.27,24.24,24.24,120800.0,19.8378,19.8378,19.8133,19.8133,120800.0
2011-02-07 13:40:00,24.24,24.25,24.23,24.24,33800.0,19.8133,19.8214,19.8051,19.8133,33800.0
2011-02-07 13:50:00,24.24,24.25,24.24,24.25,42400.0,19.8133,19.8214,19.8133,19.8214,42400.0
2011-02-07 14:00:00,24.25,24.25,24.23,24.23,317000.0,19.8214,19.8214,19.8051,19.8051,317000.0
2011-02-07 14:10:00,24.23,24.25,24.21,24.25,213000.0,19.8051,19.8214,19.7888,19.8214,213000.0
2011-02-07 14:20:00,24.25,24.25,24.21,24.21,162600.0,19.8214,19.8214,19.7888,19.7888,162600.0
2011-02-07 14:30:00,24.21,24.23,24.2,24.2,205600.0,19.7888,19.8051,19.7806,19.7806,205600.0
2011-02-07 14:40:00,24.2,24.22,24.18,24.18,535800.0,19.7806,19.7969,19.7642,19.7642,535800.0
2011-02-07 14:50:00,24.18,24.18,24.16,24.18,665800.0,19.7642,19.7642,19.7479,19.7642,665800.0
2011-02-07 15:00:00,24.18,24.2,24.17,24.19,119000.0,19.7642,19.7806,19.7561,19.7724,119000.0
2011-02-07 15:10:00,24.19,24.19,24.13,24.14,155200.0,19.7724,19.7724,19.7234,19.7315,155200.0
2011-02-07 15:20:00,24.14,24.18,24.14,24.17,746800.0,19.7315,19.7642,19.7315,19.7561,746800.0
2011-02-07 15:30:00,24.17,24.18,24.15,24.16,386000.0,19.7561,19.7642,19.7397,19.7479,386000.0
2011-02-07 15:40:00,24.16,24.19,24.16,24.19,984000.0,19.7479,19.7724,19.7479,19.7724,984000.0
2011-02-07 15:50:00,24.19,24.2,24.16,24.18,1586000.0,19.7724,19.7806,19.7479,19.7642,1586000.0
2011-02-08 09:30:00,24.18,24.19,24.13,24.17,180800.0,19.7642,19.7724,19.7234,19.7561,180800.0
2011-02-08 09:40:00,24.17,24.18,24.14,24.18,598400.0,19.7561,19.7642,19.7315,19.7642,598400.0
2011-02-08 09:50:00,24.18,24.23,24.18,24.22,342200.0,19.7642,19.8051,19.7642,19.7969,342200.0
2011-02-08 10:00:00,24.23,24.25,24.2,24.22,378400.0,19.8051,19.8214,19.7806,19.7969,378400.0
2011-02-08 10:10:00,24.22,24.27,24.22,24.26,1108600.0,19.7969,19.8378,19.7969,19.8296,1108600.0
2011-02-08 10:20:00,24.26,24.3,24.25,24.26,193400.0,19.8296,19.8623,19.8214,19.8296,193400.0
2011-02-08 10:30:00,24.25,24.26,24.21,24.21,152400.0,19.8214,19.8296,19.7888,19.7888,152400.0
2011-02-08 10:40:00,24.21,24.27,24.2,24.27,353200.0,19.7888,19.8378,19.7806,19.8378,353200.0
2011-02-08 10:50:00,24.27,24.28,24.23,24.23,176000.0,19.8378,19.846,19.8051,19.8051,176000.0
2011-02-08 11:00:00,24.24,24.25,24.21,24.23,126600.0,19.8133,19.8214,19.7888,19.8051,126600.0
2011-02-08 11:10:00,24.24,24.25,24.19,24.19,367800.0,19.8133,19.8214,19.7724,19.7724,367800.0
2011-02-08 11:20:00,24.2,24.25,24.2,24.25,90400.0,19.7806,19.8214,19.7806,19.8214,90400.0
2011-02-08 11:30:00,24.25,24.29,24.25,24.27,319200.0,19.8214,19.8541,19.8214,19.8378,319200.0
2011-02-08 11:40:00,24.27,24.33,24.27,24.32,467200.0,19.8378,19.8868,19.8378,19.8787,467200.0
2011-02-08 11:50:00,24.32,24.33,24.3,24.3,130600.0,19.8787,19.8868,19.8623,19.8623,130600.0
2011-02-08 12:00:00,24.3,24.32,24.27,24.28,51000.0,19.8623,19.8787,19.8378,19.846,51000.0
2011-02-08 12:10:00,24.28,24.29,24.25,24.28,301800.0,19.846,19.8541,19.8214,19.846,301800.0
2011-02-08 12:20:00,24.28,24.29,24.28,24.29,36200.0,19.846,19.8541,19.846,19.8541,36200.0
2011-02-08 12:30:00,24.29,24.3,24.28,24.28,91400.0,19.8541,19.8623,19.846,19.846,91400.0
2011-02-08 12:40:00,24.29,24.3,24.28,24.29,49000.0,19.8541,19.8623,19.846,19.8541,49000.0
2011-02-08 12:50:00,24.29,24.3,24.28,24.29,75200.0,19.8541,19.8623,19.846,19.8541,75200.0
2011-02-08 13:00:00,24.29,24.29,24.25,24.25,402600.0,19.8541,19.8541,19.8214,19.8214,402600.0
2011-02-08 13:10:00,24.25,24.26,24.23,24.24,448400.0,19.8214,19.8296,19.8051,19.8133,448400.0
2011-02-08 13:20:00,24.24,24.25,24.23,24.24,497800.0,19.8133,19.8214,19.8051,19.8133,497800.0
2011-02-08 13:30:00,24.24,24.29,24.24,24.29,957800.0,19.8133,19.8541,19.8133,19.8541,957800.0
2011-02-08 13:40:00,24.29,24.3,24.28,24.29,143000.0,19.8541,19.8623,19.846,19.8541,143000.0
2011-02-08 13:50:00,24.29,24.3,24.29,24.3,816800.0,19.8541,19.8623,19.8541,19.8623,816800.0
2011-02-08 14:00:00,24.29,24.32,24.29,24.31,415800.0,19.8541,19.8787,19.8541,19.8705,415800.0
2011-02-08 14:10:00,24.31,24.31,24.3,24.31,97200.0,19.8705,19.8705,19.8623,19.8705,97200.0
2011-02-08 14:20:00,24.31,24.33,24.31,24.33,187200.0,19.8705,19.8868,19.8705,19.8868,187200.0
2011-02-08 14:30:00,24.33,24.34,24.33,24.34,261400.0,19.8868,19.895,19.8868,19.895,261400.0
2011-02-08 14:40:00,24.34,24.36,24.33,24.36,208600.0,19.895,19.9114,19.8868,19.9114,208600.0
2011-02-08 14:50:00,24.36,24.38,24.35,24.36,2037800.0,19.9114,19.9277,19.9032,19.9114,2037800.0
2011-02-08 15:00:00,24.36,24.42,24.35,24.41,278800.0,19.9114,19.9604,19.9032,19.9522,278800.0
2011-02-08 15:10:00,24.42,24.42,24.4,24.4,248800.0,19.9604,19.9604,19.9441,19.9441,248800.0
2011-02-08 15:20:00,24.4,24.41,24.37,24.37,776400.0,19.9441,19.9522,19.9195,19.9195,776400.0
2011-02-08 15:30:00,24.38,24.42,24.37,24.41,782400.0,19.9277,19.9604,19.9195,19.9522,782400.0
2011-02-08 15:40:00,24.41,24.43,24.4,24.43,526200.0,19.9522,19.9686,19.9441,19.9686,526200.0
2011-02-08 15:50:00,24.43,24.46,24.42,24.46,3048400.0,19.9686,19.9931,19.9604,19.9931,3048400.0
2011-02-09 09:30:00,24.43,24.46,24.39,24.44,2870200.0,19.9686,19.9931,19.9359,19.9768,2870200.0
2011-02-09 09:40:00,24.44,24.46,24.4,24.41,572400.0,19.9768,19.9931,19.9441,19.9522,572400.0
2011-02-09 09:50:00,24.41,24.53,24.41,24.52,625200.0,19.9522,20.0503,19.9522,20.0421,625200.0
2011-02-09 10:00:00,24.53,24.61,24.5,24.58,2236600.0,20.0503,20.1157,20.0258,20.0912,2236600.0
2011-02-09 10:10:00,24.58,24.58,24.52,24.53,571800.0,20.0912,20.0912,20.0421,20.0503,571800.0
2011-02-09 10:20:00,24.52,24.61,24.52,24.59,784200.0,20.0421,20.1157,20.0421,20.0994,784200.0
2011-02-09 10:30:00,24.59,24.6,24.58,24.6,320400.0,20.0994,20.1075,20.0912,20.1075,320400.0
2011-02-09 10:40:00,24.6,24.63,24.59,24.62,382000.0,20.1075,20.1321,20.0994,20.1239,382000.0
2011-02-09 10:50:00,24.63,24.65,24.6,24.6,1239600.0,20.1321,20.1484,20.1075,20.1075,1239600.0
2011-02-09 11:00:00,24.6,24.61,24.58,24.59,443600.0,20.1075,20.1157,20.0912,20.0994,443600.0
2011-02-09 11:10:00,24.59,24.59,24.45,24.46,958000.0,20.0994,20.0994,19.9849,19.9931,958000.0
2011-02-09 11:20:00,24.47,24.5,24.46,24.48,943400.0,20.0013,20.0258,19.9931,20.0094,943400.0
2011-02-09 11:30:00,24.48,24.5,24.45,24.46,639800.0,20.0094,20.0258,19.9849,19.9931,639800.0
2011-02-09 11:40:00,24.46,24.53,24.46,24.52,277800.0,19.9931,20.0503,19.9931,20.0421,277800.0
2011-02-09 11:50:00,24.51,24.53,24.5,24.5,123000.0,20.034,20.0503,20.0258,20.0258,123000.0
2011-02-09 12:00:00,24.5,24.51,24.46,24.51,415000.0,20.0258,20.034,19.9931,20.034,415000.0
2011-02-09 12:10:00,24.51,24.51,24.48,24.48,155400.0,20.034,20.034,20.0094,20.0094,155400.0
2011-02-09 12:20:00,24.48,24.5,24.46,24.5,901400.0,20.0094,20.0258,19.9931,20.0258,901400.0
2011-02-09 12:30:00,24.5,24.54,24.5,24.54,264400.0,20.0258,20.0585,20.0258,20.0585,264400.0
2011-02-09 12:40:00,24.54,24.55,24.53,24.53,78600.0,20.0585,20.0667,20.0503,20.0503,78600.0
2011-02-09 12:50:00,24.53,24.54,24.5,24.5,61000.0,20.0503,20.0585,20.0258,20.0258,61000.0
2011-02-09 13:00:00,24.5,24.56,24.5,24.55,178600.0,20.0258,20.0748,20.0258,20.0667,178600.0
2011-02-09 13:10:00,24.55,24.56,24.54,24.56,71600.0,20.0667,20.0748,20.0585,20.0748,71600.0
2011-02-09 13:20:00,24.56,24.6,24.56,24.6,166600.0,20.0748,20.1075,20.0748,20.1075,166600.0
2011-02-09 13:30:00,24.6,24.65,24.6,24.65,447000.0,20.1075,20.1484,20.1075,20.1484,447000.0
2011-02-09 13:40:00,24.65,24.65,24.61,24.63,214200.0,20.1484,20.1484,20.1157,20.1321,214200.0
2011-02-09 13:50:00,24.62,24.63,24.61,24.62,70600.0,20.1239,20.1321,20.1157,20.1239,70600.0
2011-02-09 14:00:00,24.62,24.62,24.56,24.56,383200.0,20.1239,20.1239,20.0748,20.0748,383200.0
2011-02-09 14:10:00,24.56,24.56,24.53,24.53,133400.0,20.0748,20.0748,20.0503,20.0503,133400.0
2011-02-09 14:20:00,24.53,24.54,24.47,24.49,309400.0,20.0503,20.0585,20.0013,20.0176,309400.0
2011-02-09 14:30:00,24.49,24.49,24.45,24.45,133600.0,20.0176,20.0176,19.9849,19.9849,133600.0
2011-02-09 14:40:00,24.45,24.49,24.44,24.45,241800.0,19.9849,20.0176,19.9768,19.9849,241800.0
2011-02-09 14:50:00,24.45,24.48,24.43,24.47,287200.0,19.9849,20.0094,19.9686,20.0013,287200.0
2011-02-09 15:00:00,24.46,24.5,24.46,24.49,318400.0,19.9931,20.0258,19.9931,20.0176,318400.0
2011-02-09 15:10:00,24.49,24.52,24.48,24.51,428200.0,20.0176,20.0421,20.0094,20.034,428200.0
2011-02-09 15:20:00,24.51,24.54,24.51,24.52,120800.0,20.034,20.0585,20.034,20.0421,120800.0
2011-02-09 15:30:00,24.52,24.52,24.48,24.49,215000.0,20.0421,20.0421,20.0094,20.0176,215000.0
2011-02-09 15:40:00,24.49,24.49,24.46,24.46,319200.0,20.0176,20.0176,19.9931,19.9931,319200.0
2011-02-09 15:50:00,24.46,24.49,24.45,24.49,1608400.0,19.9931,20.0176,19.9849,20.0176,1608400.0
2011-02-10 09:30:00,24.39,24.45,24.34,24.45,711000.0,19.9359,19.9849,19.895,19.9849,711000.0
2011-02-10 09:40:00,24.45,24.45,24.33,24.34,589600.0,19.9849,19.9849,19.8868,19.895,589600.0
2011-02-10 09:50:00,24.34,24.36,24.31,24.33,632000.0,19.895,19.9114,19.8705,19.8868,632000.0
2011-02-10 10:00:00,24.34,24.43,24.3,24.4,761800.0,19.895,19.9686,19.8623,19.9441,761800.0
2011-02-10 10:10:00,24.41,24.48,24.4,24.47,362800.0,19.9522,20.0094,19.9441,20.0013,362800.0
2011-02-10 10:20:00,24.48,24.52,24.45,24.52,483000.0,20.0094,20.0421,19.9849,20.0421,483000.0
2011-02-10 10:30:00,24.52,24.53,24.47,24.47,1807200.0,20.0421,20.0503,20.0013,20.0013,1807200.0
2011-02-10 10:40:00,24.47,24.52,24.45,24.48,292400.0,20.0013,20.0421,19.9849,20.0094,292400.0
2011-02-10 10:50:00,24.48,24.48,24.42,24.42,254200.0,20.0094,20.0094,19.9604,19.9604,254200.0
2011-02-10 11:00:00,24.42,24.46,24.41,24.44,162400.0,19.9604,19.9931,19.9522,19.9768,162400.0
2011-02-10 11:10:00,24.43,24.49,24.43,24.44,253600.0,19.9686,20.0176,19.9686,19.9768,253600.0
2011-02-10 11:20:00,24.43,24.52,24.43,24.51,300200.0,19.9686,20.0421,19.9686,20.034,300200.0
2011-02-10 11:30:00,24.51,24.55,24.51,24.53,274600.0,20.034,20.0667,20.034,20.0503,274600.0
2011-02-10 11:40:00,24.53,24.56,24.5,24.55,239000.0,20.0503,20.0748,20.0258,20.0667,239000.0
2011-02-10 11:50:00,24.55,24.57,24.53,24.57,303200.0,20.0667,20.083,20.0503,20.083,303200.0
2011-02-10 12:00:00,24.56,24.57,24.54,24.54,136400.0,20.0748,20.083,20.0585,20.0585,136400.0
2011-02-10 12:10:00,24.53,24.54,24.51,24.51,130000.0,20.0503,20.0585,20.034,20.034,130000.0
2011-02-10 12:20:00,24.51,24.55,24.51,24.54,119600.0,20.034,20.0667,20.034,20.0585,119600.0
2011-02-10 12:30:00,24.54,24.56,24.5,24.5,177000.0,20.0585,20.0748,20.0258,20.0258,177000.0
2011-02-10 12:40:00,24.51,24.54,24.51,24.52,235800.0,20.034,20.0585,20.034,20.0421,235800.0
2011-02-10 12:50:00,24.53,24.54,24.52,24.52,95600.0,20.0503,20.0585,20.0421,20.0421,95600.0
2011-02-10 13:00:00,24.52,24.52,24.49,24.5,233200.0,20.0421,20.0421,20.0176,20.0258,233200.0
2011-02-10 13:10:00,24.5,24.54,24.5,24.54,47000.0,20.0258,20.0585,20.0258,20.0585,47000.0
2011-02-10 13:20:00,24.53,24.54,24.48,24.48,143200.0,20.0503,20.0585,20.0094,20.0094,143200.0
2011-02-10 13:30:00,24.49,24.5,24.48,24.5,122000.0,20.0176,20.0258,20.0094,20.0258,122000.0
2011-02-10 13:40:00,24.5,24.54,24.49,24.52,472000.0,20.0258,20.0585,20.0176,20.0421,472000.0
2011-02-10 13:50:00,24.52,24.54,24.51,24.52,86400.0,20.0421,20.0585,20.034,20.0421,86400.0
2011-02-10 14:00:00,24.52,24.57,24.51,24.56,185600.0,20.0421,20.083,20.034,20.0748,185600.0
2011-02-10 14:10:00,24.56,24.57,24.54,24.54,59800.0,20.0748,20.083,20.0585,20.0585,59800.0
2011-02-10 14:20:00,24.55,24.56,24.54,24.54,306200.0,20.0667,20.0748,20.0585,20.0585,306200.0
2011-02-10 14:30:00,24.55,24.58,24.54,24.58,211600.0,20.0667,20.0912,20.0585,20.0912,211600.0
2011-02-10 14:40:00,24.58,24.58,24.55,24.55,79600.0,20.0912,20.0912,20.0667,20.0667,79600.0
2011-02-10 14:50:00,24.55,24.55,24.5,24.52,189400.0,20.0667,20.0667,20.0258,20.0421,189400.0
2011-02-10 15:00:00,24.52,24.53,24.51,24.51,100600.0,20.0421,20.0503,20.034,20.034,100600.0
2011-02-10 15:10:00,24.5,24.55,24.5,24.54,156600.0,20.0258,20.0667,20.0258,20.0585,156600.0
2011-02-10 15:20:00,24.55,24.56,24.54,24.56,155800.0,20.0667,20.0748,20.0585,20.0748,155800.0
2011-02-10 15:30:00,24.56,24.57,24.54,24.56,554600.0,20.0748,20.083,20.0585,20.0748,554600.0
2011-02-10 15:40:00,24.55,24.59,24.54,24.59,815400.0,20.0667,20.0994,20.0585,20.0994,815400.0
2011-02-10 15:50:00,24.59,24.59,24.52,24.58,1947800.0,20.0994,20.0994,20.0421,20.0912,1947800.0
2011-02-11 09:30:00,24.5,24.52,24.4,24.41,700800.0,20.0258,20.0421,19.9441,19.9522,700800.0
2011-02-11 09:40:00,24.42,24.47,24.41,24.47,385400.0,19.9604,20.0013,19.9522,20.0013,385400.0
2011-02-11 09:50:00,24.47,24.51,24.46,24.47,207800.0,20.0013,20.034,19.9931,20.0013,207800.0
2011-02-11 10:00:00,24.47,24.51,24.47,24.5,267000.0,20.0013,20.034,20.0013,20.0258,267000.0
2011-02-11 10:10:00,24.5,24.51,24.47,24.48,323800.0,20.0258,20.034,20.0013,20.0094,323800.0
2011-02-11 10:20:00,24.48,24.48,24.45,24.48,259000.0,20.0094,20.0094,19.9849,20.0094,259000.0
2011-02-11 10:30:00,24.47,24.49,24.46,24.49,297800.0,20.0013,20.0176,19.9931,20.0176,297800.0
2011-02-11 10:40:00,24.49,24.5,24.45,24.5,294600.0,20.0176,20.0258,19.9849,20.0258,294600.0
2011-02-11 10:50:00,24.5,24.53,24.49,24.53,265000.0,20.0258,20.0503,20.0176,20.0503,265000.0
2011-02-11 11:00:00,24.53,24.58,24.5,24.53,794400.0,20.0503,20.0912,20.0258,20.0503,794400.0
2011-02-11 11:10:00,24.53,24.53,24.49,24.5,275200.0,20.0503,20.0503,20.0176,20.0258,275200.0
2011-02-11 11:20:00,24.5,24.55,24.5,24.53,637200.0,20.0258,20.0667,20.0258,20.0503,637200.0
2011-02-11 11:30:00,24.54,24.56,24.52,24.53,102200.0,20.0585,20.0748,20.0421,20.0503,102200.0
2011-02-11 11:40:00,24.53,24.56,24.53,24.55,84400.0,20.0503,20.0748,20.0503,20.0667,84400.0
2011-02-11 11:50:00,24.55,24.6,24.55,24.58,230600.0,20.0667,20.1075,20.0667,20.0912,230600.0
2011-02-11 12:00:00,24.57,24.61,24.57,24.59,361000.0,20.083,20.1157,20.083,20.0994,361000.0
2011-02-11 12:10:00,24.59,24.59,24.55,24.56,177000.0,20.0994,20.0994,20.0667,20.0748,177000.0
2011-02-11 12:20:00,24.56,24.6,24.55,24.58,876200.0,20.0748,20.1075,20.0667,20.0912,876200.0
2011-02-11 12:30:00,24.58,24.61,24.58,24.6,96200.0,20.0912,20.1157,20.0912,20.1075,96200.0
2011-02-11 12:40:00,24.6,24.62,24.6,24.61,559600.0,20.1075,20.1239,20.1075,20.1157,559600.0
2011-02-11 12:50:00,24.61,24.63,24.61,24.63,52200.0,20.1157,20.1321,20.1157,20.1321,52200.0
2011-02-11 13:00:00,24.63,24.67,24.62,24.67,704000.0,20.1321,20.1647,20.1239,20.1647,704000.0
2011-02-11 13:10:00,24.67,24.7,24.65,24.68,410800.0,20.1647,20.1893,20.1484,20.1729,410800.0
2011-02-11 13:20:00,24.67,24.69,24.67,24.68,143800.0,20.1647,20.1811,20.1647,20.1729,143800.0
2011-02-11 13:30:00,24.68,24.7,24.68,24.7,109600.0,20.1729,20.1893,20.1729,20.1893,109600.0
2011-02-11 13:40:00,24.69,24.7,24.68,24.69,144400.0,20.1811,20.1893,20.1729,20.1811,144400.0
2011-02-11 13:50:00,24.69,24.71,24.68,24.7,140000.0,20.1811,20.1974,20.1729,20.1893,140000.0
2011-02-11 14:00:00,24.7,24.73,24.7,24.72,218000.0,20.1893,20.2138,20.1893,20.2056,218000.0
2011-02-11 14:10:00,24.72,24.72,24.7,24.72,106400.0,20.2056,20.2056,20.1893,20.2056,106400.0
2011-02-11 14:20:00,24.72,24.74,24.72,24.73,104000.0,20.2056,20.222,20.2056,20.2138,104000.0
2011-02-11 14:30:00,24.74,24.77,24.74,24.77,247400.0,20.222,20.2465,20.222,20.2465,247400.0
2011-02-11 14:40:00,24.77,24.78,24.75,24.78,404200.0,20.2465,20.2547,20.2301,20.2547,404200.0
2011-02-11 14:50:00,24.78,24.78,24.75,24.75,143400.0,20.2547,20.2547,20.2301,20.2301,143400.0
2011-02-11 15:00:00,24.75,24.77,24.75,24.77,108800.0,20.2301,20.2465,20.2301,20.2465,108800.0
2011-02-11 15:10:00,24.77,24.78,24.75,24.78,377600.0,20.2465,20.2547,20.2301,20.2547,377600.0
2011-02-11 15:20:00,24.78,24.79,24.78,24.78,1923000.0,20.2547,20.2628,20.2547,20.2547,1923000.0
2011-02-11 15:30:00,24.78,24.79,24.77,24.78,982000.0,20.2547,20.2628,20.2465,20.2547,982000.0
2011-02-11 15:40:00,24.78,24.8,24.78,24.79,815800.0,20.2547,20.271,20.2547,20.2628,815800.0
2011-02-11 15:50:00,24.78,24.84,24.78,24.83,3081000.0,20.2547,20.3037,20.2547,20.2955,3081000.0
2011-02-14 09:30:00,24.89,24.93,24.84,24.87,1087800.0,20.3446,20.3773,20.3037,20.3282,1087800.0
2011-02-14 09:40:00,24.87,24.88,24.78,24.84,461600.0,20.3282,20.3364,20.2547,20.3037,461600.0
2011-02-14 09:50:00,24.84,24.84,24.75,24.75,104000.0,20.3037,20.3037,20.2301,20.2301,104000.0
2011-02-14 10:00:00,24.76,24.78,24.75,24.75,231800.0,20.2383,20.2547,20.2301,20.2301,231800.0
2011-02-14 10:10:00,24.75,24.75,24.68,24.74,772200.0,20.2301,20.2301,20.1729,20.222,772200.0
2011-02-14 10:20:00,24.74,24.76,24.68,24.68,520600.0,20.222,20.2383,20.1729,20.1729,520600.0
2011-02-14 10:30:00,24.68,24.73,24.68,24.71,109000.0,20.1729,20.2138,20.1729,20.1974,109000.0
2011-02-14 10:40:00,24.71,24.71,24.62,24.63,664400.0,20.1974,20.1974,20.1239,20.1321,664400.0
2011-02-14 10:50:00,24.63,24.7,24.63,24.68,90200.0,20.1321,20.1893,20.1321,20.1729,90200.0
2011-02-14 11:00:00,24.68,24.72,24.68,24.72,148200.0,20.1729,20.2056,20.1729,20.2056,148200.0
2011-02-14 11:10:00,24.72,24.73,24.68,24.73,259200.0,20.2056,20.2138,20.1729,20.2138,259200.0
2011-02-14 11:20:00,24.72,24.74,24.72,24.72,126800.0,20.2056,20.222,20.2056,20.2056,126800.0
2011-02-14 11:30:00,24.72,24.74,24.71,24.73,83400.0,20.2056,20.222,20.1974,20.2138,83400.0
2011-02-14 11:40:00,24.73,24.74,24.72,24.73,174600.0,20.2138,20.222,20.2056,20.2138,174600.0
2011-02-14 11:50:00,24.73,24.74,24.71,24.74,63200.0,20.2138,20.222,20.1974,20.222,63200.0
2011-02-14 12:00:00,24.74,24.74,24.72,24.73,61200.0,20.222,20.222,20.2056,20.2138,61200.0
2011-02-14 12:10:00,24.73,24.76,24.73,24.75,212800.0,20.2138,20.2383,20.2138,20.2301,212800.0
2011-02-14 12:20:00,24.75,24.78,24.75,24.75,111800.0,20.2301,20.2547,20.2301,20.2301,111800.0
2011-02-14 12:30:00,24.75,24.77,24.75,24.75,371400.0,20.2301,20.2465,20.2301,20.2301,371400.0
2011-02-14 12:40:00,24.75,24.78,24.75,24.75,58400.0,20.2301,20.2547,20.2301,20.2301,58400.0
2011-02-14 12:50:00,24.75,24.79,24.75,24.78,224600.0,20.2301,20.2628,20.2301,20.2547,224600.0
2011-02-14 13:00:00,24.78,24.78,24.75,24.75,48000.0,20.2547,20.2547,20.2301,20.2301,48000.0
2011-02-14 13:10:00,24.75,24.79,24.75,24.76,590800.0,20.2301,20.2628,20.2301,20.2383,590800.0
2011-02-14 13:20:00,24.77,24.78,24.75,24.76,178600.0,20.2465,20.2547,20.2301,20.2383,178600.0
2011-02-14 13:30:00,24.75,24.78,24.75,24.78,242600.0,20.2301,20.2547,20.2301,20.2547,242600.0
2011-02-14 13:40:00,24.77,24.78,24.75,24.75,135400.0,20.2465,20.2547,20.2301,20.2301,135400.0
2011-02-14 13:50:00,24.76,24.78,24.76,24.77,52200.0,20.2383,20.2547,20.2383,20.2465,52200.0
2011-02-14 14:00:00,24.77,24.78,24.75,24.76,146000.0,20.2465,20.2547,20.2301,20.2383,146000.0
2011-02-14 14:10:00,24.76,24.77,24.74,24.75,184000.0,20.2383,20.2465,20.222,20.2301,184000.0
2011-02-14 14:20:00,24.75,24.77,24.73,24.74,268800.0,20.2301,20.2465,20.2138,20.222,268800.0
2011-02-14 14:30:00,24.74,24.75,24.73,24.75,175600.0,20.222,20.2301,20.2138,20.2301,175600.0
2011-02-14 14:40:00,24.75,24.76,24.75,24.75,80600.0,20.2301,20.2383,20.2301,20.2301,80600.0
2011-02-14 14:50:00,24.75,24.75,24.74,24.75,31800.0,20.2301,20.2301,20.222,20.2301,31800.0
2011-02-14 15:00:00,24.75,24.76,24.73,24.73,115600.0,20.2301,20.2383,20.2138,20.2138,115600.0
2011-02-14 15:10:00,24.73,24.74,24.73,24.74,510600.0,20.2138,20.222,20.2138,20.222,510600.0
2011-02-14 15:20:00,24.74,24.75,24.72,24.72,312400.0,20.222,20.2301,20.2056,20.2056,312400.0
2011-02-14 15:30:00,24.71,24.73,24.7,24.71,503200.0,20.1974,20.2138,20.1893,20.1974,503200.0
2011-02-14 15:40:00,24.71,24.75,24.7,24.74,487200.0,20.1974,20.2301,20.1893,20.222,487200.0
2011-02-14 15:50:00,24.74,24.75,24.71,24.72,1380400.0,20.222,20.2301,20.1974,20.2056,1380400.0
2011-02-15 09:30:00,24.6,24.7,24.56,24.61,1545000.0,20.1075,20.1893,20.0748,20.1157,1545000.0
2011-02-15 09:40:00,24.61,24.79,24.61,24.79,796600.0,20.1157,20.2628,20.1157,20.2628,796600.0
2011-02-15 09:50:00,24.79,24.79,24.71,24.72,406400.0,20.2628,20.2628,20.1974,20.2056,406400.0
2011-02-15 10:00:00,24.72,24.75,24.61,24.63,874400.0,20.2056,20.2301,20.1157,20.1321,874400.0
2011-02-15 10:10:00,24.63,24.64,24.59,24.61,476800.0,20.1321,20.1402,20.0994,20.1157,476800.0
2011-02-15 10:20:00,24.61,24.65,24.57,24.59,496800.0,20.1157,20.1484,20.083,20.0994,496800.0
2011-02-15 10:30:00,24.59,24.63,24.59,24.63,450200.0,20.0994,20.1321,20.0994,20.1321,450200.0
2011-02-15 10:40:00,24.63,24.66,24.63,24.65,55000.0,20.1321,20.1566,20.1321,20.1484,55000.0
2011-02-15 10:50:00,24.65,24.65,24.59,24.59,669600.0,20.1484,20.1484,20.0994,20.0994,669600.0
2011-02-15 11:00:00,24.59,24.62,24.59,24.6,786600.0,20.0994,20.1239,20.0994,20.1075,786600.0
2011-02-15 11:10:00,24.6,24.61,24.58,24.6,226800.0,20.1075,20.1157,20.0912,20.1075,226800.0
2011-02-15 11:20:00,24.6,24.66,24.6,24.65,207600.0,20.1075,20.1566,20.1075,20.1484,207600.0
2011-02-15 11:30:00,24.65,24.67,24.65,24.66,212400.0,20.1484,20.1647,20.1484,20.1566,212400.0
2011-02-15 11:40:00,24.66,24.66,24.59,24.61,272400.0,20.1566,20.1566,20.0994,20.1157,272400.0
2011-02-15 11:50:00,24.61,24.64,24.61,24.63,128600.0,20.1157,20.1402,20.1157,20.1321,128600.0
2011-02-15 12:00:00,24.62,24.65,24.61,24.65,129200.0,20.1239,20.1484,20.1157,20.1484,129200.0
2011-02-15 12:10:00,24.65,24.68,24.64,24.68,84800.0,20.1484,20.1729,20.1402,20.1729,84800.0
2011-02-15 12:20:00,24.68,24.72,24.68,24.72,66200.0,20.1729,20.2056,20.1729,20.2056,66200.0
2011-02-15 12:30:00,24.71,24.72,24.7,24.72,98000.0,20.1974,20.2056,20.1893,20.2056,98000.0
2011-02-15 12:40:00,24.71,24.73,24.7,24.71,194400.0,20.1974,20.2138,20.1893,20.1974,194400.0
2011-02-15 12:50:00,24.7,24.71,24.68,24.7,243400.0,20.1893,20.1974,20.1729,20.1893,243400.0
2011-02-15 13:00:00,24.7,24.7,24.68,24.68,133400.0,20.1893,20.1893,20.1729,20.1729,133400.0
2011-02-15 13:10:00,24.68,24.69,24.67,24.67,116800.0,20.1729,20.1811,20.1647,20.1647,116800.0
2011-02-15 13:20:00,24.67,24.68,24.66,24.67,118200.0,20.1647,20.1729,20.1566,20.1647,118200.0
2011-02-15 13:30:00,24.67,24.68,24.67,24.68,29600.0,20.1647,20.1729,20.1647,20.1729,29600.0
2011-02-15 13:40:00,24.68,24.7,24.68,24.7,48200.0,20.1729,20.1893,20.1729,20.1893,48200.0
2011-02-15 13:50:00,24.7,24.7,24.67,24.68,102400.0,20.1893,20.1893,20.1647,20.1729,102400.0
2011-02-15 14:00:00,24.68,24.68,24.66,24.67,116200.0,20.1729,20.1729,20.1566,20.1647,116200.0
2011-02-15 14:10:00,24.67,24.67,24.61,24.62,812400.0,20.1647,20.1647,20.1157,20.1239,812400.0
2011-02-15 14:20:00,24.63,24.63,24.58,24.59,387800.0,20.1321,20.1321,20.0912,20.0994,387800.0
2011-02-15 14:30:00,24.59,24.63,24.59,24.62,54600.0,20.0994,20.1321,20.0994,20.1239,54600.0
2011-02-15 14:40:00,24.62,24.66,24.62,24.64,137400.0,20.1239,20.1566,20.1239,20.1402,137400.0
2011-02-15 14:50:00,24.65,24.66,24.64,24.65,32200.0,20.1484,20.1566,20.1402,20.1484,32200.0
2011-02-15 15:00:00,24.65,24.68,24.65,24.67,256200.0,20.1484,20.1729,20.1484,20.1647,256200.0
2011-02-15 15:10:00,24.67,24.68,24.67,24.68,34000.0,20.1647,20.1729,20.1647,20.1729,34000.0
2011-02-15 15:20:00,24.68,24.68,24.66,24.66,61800.0,20.1729,20.1729,20.1566,20.1566,61800.0
2011-02-15 15:30:00,24.66,24.67,24.63,24.65,122800.0,20.1566,20.1647,20.1321,20.1484,122800.0
2011-02-15 15:40:00,24.65,24.65,24.62,24.63,458800.0,20.1484,20.1484,20.1239,20.1321,458800.0
2011-02-15 15:50:00,24.64,24.64,24.61,24.64,668200.0,20.1402,20.1402,20.1157,20.1402,668200.0
2011-02-16 09:30:00,24.93,25.31,24.89,25.01,1186200.0,20.3773,20.6879,20.3446,20.4427,1186200.0
2011-02-16 09:40:00,25.0,25.09,25.0,25.03,1075200.0,20.4345,20.508,20.4345,20.459,1075200.0
2011-02-16 09:50:00,25.03,25.04,25.0,25.04,741800.0,20.459,20.4672,20.4345,20.4672,741800.0
2011-02-16 10:00:00,25.03,25.04,24.93,24.97,751000.0,20.459,20.4672,20.3773,20.41,751000.0
2011-02-16 10:10:00,24.97,25.08,24.97,25.03,836600.0,20.41,20.4999,20.41,20.459,836600.0
2011-02-16 10:20:00,25.04,25.16,25.04,25.11,1077200.0,20.4672,20.5653,20.4672,20.5244,1077200.0
2011-02-16 10:30:00,25.11,25.16,25.11,25.14,533600.0,20.5244,20.5653,20.5244,20.5489,533600.0
2011-02-16 10:40:00,25.15,25.16,25.11,25.16,467200.0,20.5571,20.5653,20.5244,20.5653,467200.0
2011-02-16 10:50:00,25.16,25.18,25.16,25.18,496600.0,20.5653,20.5816,20.5653,20.5816,496600.0
2011-02-16 11:00:00,25.18,25.18,25.09,25.11,517800.0,20.5816,20.5816,20.508,20.5244,517800.0
2011-02-16 11:10:00,25.11,25.11,25.09,25.1,537800.0,20.5244,20.5244,20.508,20.5162,537800.0
2011-02-16 11:20:00,25.1,25.1,25.04,25.08,816400.0,20.5162,20.5162,20.4672,20.4999,816400.0
2011-02-16 11:30:00,25.07,25.08,25.02,25.05,484800.0,20.4917,20.4999,20.4508,20.4754,484800.0
2011-02-16 11:40:00,25.05,25.08,25.03,25.06,684600.0,20.4754,20.4999,20.459,20.4835,684600.0
2011-02-16 11:50:00,25.06,25.06,25.03,25.05,664000.0,20.4835,20.4835,20.459,20.4754,664000.0
2011-02-16 12:00:00,25.05,25.05,24.92,24.92,1085200.0,20.4754,20.4754,20.3691,20.3691,1085200.0
2011-02-16 12:10:00,24.92,24.93,24.9,24.9,523000.0,20.3691,20.3773,20.3527,20.3527,523000.0
2011-02-16 12:20:00,24.9,24.97,24.9,24.97,210600.0,20.3527,20.41,20.3527,20.41,210600.0
2011-02-16 12:30:00,24.97,24.98,24.96,24.97,94200.0,20.41,20.4181,20.4018,20.41,94200.0
2011-02-16 12:40:00,24.97,24.98,24.95,24.98,63400.0,20.41,20.4181,20.3936,20.4181,63400.0
2011-02-16 12:50:00,24.98,25.0,24.96,25.0,255000.0,20.4181,20.4345,20.4018,20.4345,255000.0
2011-02-16 13:00:00,25.0,25.04,24.99,25.04,762200.0,20.4345,20.4672,20.4263,20.4672,762200.0
2011-02-16 13:10:00,25.04,25.05,25.02,25.02,187200.0,20.4672,20.4754,20.4508,20.4508,187200.0
2011-02-16 13:20:00,25.02,25.04,25.0,25.0,244800.0,20.4508,20.4672,20.4345,20.4345,244800.0
2011-02-16 13:30:00,25.0,25.02,25.0,25.0,49600.0,20.4345,20.4508,20.4345,20.4345,49600.0
2011-02-16 13:40:00,25.01,25.03,25.01,25.03,30600.0,20.4427,20.459,20.4427,20.459,30600.0
2011-02-16 13:50:00,25.03,25.06,25.03,25.06,202800.0,20.459,20.4835,20.459,20.4835,202800.0
2011-02-16 14:00:00,25.06,25.08,25.03,25.03,395400.0,20.4835,20.4999,20.459,20.459,395400.0
2011-02-16 14:10:00,25.04,25.05,25.0,25.0,287600.0,20.4672,20.4754,20.4345,20.4345,287600.0
2011-02-16 14:20:00,25.0,25.0,24.98,24.99,188800.0,20.4345,20.4345,20.4181,20.4263,188800.0
2011-02-16 14:30:00,24.99,25.06,24.99,25.05,240400.0,20.4263,20.4835,20.4263,20.4754,240400.0
2011-02-16 14:40:00,25.05,25.05,25.02,25.03,226000.0,20.4754,20.4754,20.4508,20.459,226000.0
2011-02-16 14:50:00,25.03,25.04,25.02,25.03,106200.0,20.459,20.4672,20.4508,20.459,106200.0
2011-02-16 15:00:00,25.03,25.06,25.02,25.06,122600.0,20.459,20.4835,20.4508,20.4835,122600.0
2011-02-16 15:10:00,25.06,25.07,25.05,25.06,210000.0,20.4835,20.4917,20.4754,20.4835,210000.0
2011-02-16 15:20:00,25.06,25.06,25.02,25.03,133800.0,20.4835,20.4835,20.4508,20.459,133800.0
2011-02-16 15:30:00,25.02,25.04,25.02,25.03,188000.0,20.4508,20.4672,20.4508,20.459,188000.0
2011-02-16 15:40:00,25.03,25.05,25.02,25.04,701800.0,20.459,20.4754,20.4508,20.4672,701800.0
2011-02-16 15:50:00,25.04,25.05,25.0,25.02,1521800.0,20.4672,20.4754,20.4345,20.4508,1521800.0
2011-02-17 09:30:00,24.94,24.95,24.85,24.89,540600.0,20.3854,20.3936,20.3119,20.3446,540600.0
2011-02-17 09:40:00,24.89,24.97,24.87,24.95,375000.0,20.3446,20.41,20.3282,20.3936,375000.0
2011-02-17 09:50:00,24.95,24.97,24.93,24.97,249600.0,20.3936,20.41,20.3773,20.41,249600.0
2011-02-17 10:00:00,24.98,25.03,24.97,25.03,737000.0,20.4181,20.459,20.41,20.459,737000.0
2011-02-17 10:10:00,25.03,25.05,24.99,25.02,248800.0,20.459,20.4754,20.4263,20.4508,248800.0
2011-02-17 10:20:00,25.02,25.06,25.02,25.06,156400.0,20.4508,20.4835,20.4508,20.4835,156400.0
2011-02-17 10:30:00,25.06,25.07,25.03,25.04,337600.0,20.4835,20.4917,20.459,20.4672,337600.0
2011-02-17 10:40:00,25.05,25.06,25.0,25.05,159200.0,20.4754,20.4835,20.4345,20.4754,159200.0
2011-02-17 10:50:00,25.05,25.06,25.02,25.03,97400.0,20.4754,20.4835,20.4508,20.459,97400.0
2011-02-17 11:00:00,25.03,25.06,25.02,25.02,101200.0,20.459,20.4835,20.4508,20.4508,101200.0
2011-02-17 11:10:00,25.02,25.08,25.0,25.06,409800.0,20.4508,20.4999,20.4345,20.4835,409800.0
2011-02-17 11:20:00,25.07,25.13,25.05,25.13,1250200.0,20.4917,20.5407,20.4754,20.5407,1250200.0
2011-02-17 11:30:00,25.13,25.17,25.13,25.14,803800.0,20.5407,20.5734,20.5407,20.5489,803800.0
2011-02-17 11:40:00,25.14,25.16,25.14,25.14,425800.0,20.5489,20.5653,20.5489,20.5489,425800.0
2011-02-17 11:50:00,25.14,25.16,25.11,25.11,204400.0,20.5489,20.5653,20.5244,20.5244,204400.0
2011-02-17 12:00:00,25.12,25.13,25.07,25.07,286800.0,20.5326,20.5407,20.4917,20.4917,286800.0
2011-02-17 12:10:00,25.07,25.07,25.06,25.07,216600.0,20.4917,20.4917,20.4835,20.4917,216600.0
2011-02-17 12:20:00,25.07,25.09,25.06,25.09,144000.0,20.4917,20.508,20.4835,20.508,144000.0
2011-02-17 12:30:00,25.08,25.1,25.08,25.09,117200.0,20.4999,20.5162,20.4999,20.508,117200.0
2011-02-17 12:40:00,25.09,25.11,25.09,25.1,86400.0,20.508,20.5244,20.508,20.5162,86400.0
2011-02-17 12:50:00,25.1,25.1,25.07,25.07,88000.0,20.5162,20.5162,20.4917,20.4917,88000.0
2011-02-17 13:00:00,25.07,25.11,25.07,25.11,113600.0,20.4917,20.5244,20.4917,20.5244,113600.0
2011-02-17 13:10:00,25.11,25.11,25.09,25.11,106000.0,20.5244,20.5244,20.508,20.5244,106000.0
2011-02-17 13:20:00,25.1,25.13,25.1,25.12,259200.0,20.5162,20.5407,20.5162,20.5326,259200.0
2011-02-17 13:30:00,25.13,25.13,25.1,25.11,74600.0,20.5407,20.5407,20.5162,20.5244,74600.0
2011-02-17 13:40:00,25.1,25.11,25.09,25.09,43000.0,20.5162,20.5244,20.508,20.508,43000.0
2011-02-17 13:50:00,25.09,25.09,25.07,25.07,30400.0,20.508,20.508,20.4917,20.4917,30400.0
2011-02-17 14:00:00,25.07,25.08,25.07,25.07,59800.0,20.4917,20.4999,20.4917,20.4917,59800.0
2011-02-17 14:10:00,25.07,25.09,25.06,25.08,123800.0,20.4917,20.508,20.4835,20.4999,123800.0
2011-02-17 14:20:00,25.08,25.09,25.05,25.06,890200.0,20.4999,20.508,20.4754,20.4835,890200.0
2011-02-17 14:30:00,25.06,25.06,25.04,25.05,87200.0,20.4835,20.4835,20.4672,20.4754,87200.0
2011-02-17 14:40:00,25.05,25.05,25.02,25.03,308600.0,20.4754,20.4754,20.4508,20.459,308600.0
2011-02-17 14:50:00,25.03,25.04,25.02,25.04,231200.0,20.459,20.4672,20.4508,20.4672,231200.0
2011-02-17 15:00:00,25.04,25.05,25.03,25.04,56400.0,20.4672,20.4754,20.459,20.4672,56400.0
2011-02-17 15:10:00,25.04,25.07,25.04,25.06,196000.0,20.4672,20.4917,20.4672,20.4835,196000.0
2011-02-17 15:20:00,25.06,25.08,25.06,25.06,184400.0,20.4835,20.4999,20.4835,20.4835,184400.0
2011-02-17 15:30:00,25.07,25.07,25.04,25.05,209800.0,20.4917,20.4917,20.4672,20.4754,209800.0
2011-02-17 15:40:00,25.05,25.08,25.04,25.05,380600.0,20.4754,20.4999,20.4672,20.4754,380600.0
2011-02-17 15:50:00,25.05,25.06,25.03,25.03,929200.0,20.4754,20.4835,20.459,20.459,929200.0
2011-02-18 09:30:00,25.04,25.13,25.0,25.03,593200.0,20.4672,20.5407,20.4345,20.459,593200.0
2011-02-18 09:40:00,25.03,25.07,25.0,25.07,396600.0,20.459,20.4917,20.4345,20.4917,396600.0
2011-02-18 09:50:00,25.07,25.08,25.0,25.03,387000.0,20.4917,20.4999,20.4345,20.459,387000.0
2011-02-18 10:00:00,25.03,25.05,25.02,25.02,255600.0,20.459,20.4754,20.4508,20.4508,255600.0
2011-02-18 10:10:00,25.02,25.03,24.96,24.97,347800.0,20.4508,20.459,20.4018,20.41,347800.0
2011-02-18 10:20:00,24.97,25.04,24.97,25.03,133800.0,20.41,20.4672,20.41,20.459,133800.0
2011-02-18 10:30:00,25.02,25.03,24.98,25.0,373800.0,20.4508,20.459,20.4181,20.4345,373800.0
2011-02-18 10:40:00,25.0,25.04,25.0,25.03,131200.0,20.4345,20.4672,20.4345,20.459,131200.0
2011-02-18 10:50:00,25.03,25.06,25.03,25.03,221000.0,20.459,20.4835,20.459,20.459,221000.0
2011-02-18 11:00:00,25.03,25.05,25.02,25.05,154400.0,20.459,20.4754,20.4508,20.4754,154400.0
2011-02-18 11:10:00,25.05,25.08,25.04,25.07,191000.0,20.4754,20.4999,20.4672,20.4917,191000.0
2011-02-18 11:20:00,25.07,25.1,25.07,25.09,183600.0,20.4917,20.5162,20.4917,20.508,183600.0
2011-02-18 11:30:00,25.09,25.12,25.09,25.11,357400.0,20.508,20.5326,20.508,20.5244,357400.0
2011-02-18 11:40:00,25.11,25.11,25.1,25.11,254000.0,20.5244,20.5244,20.5162,20.5244,254000.0
2011-02-18 11:50:00,25.11,25.12,25.11,25.12,206600.0,20.5244,20.5326,20.5244,20.5326,206600.0
2011-02-18 12:00:00,25.12,25.15,25.11,25.14,147200.0,20.5326,20.5571,20.5244,20.5489,147200.0
2011-02-18 12:10:00,25.14,25.14,25.13,25.13,74800.0,20.5489,20.5489,20.5407,20.5407,74800.0
2011-02-18 12:20:00,25.13,25.14,25.13,25.14,80800.0,20.5407,20.5489,20.5407,20.5489,80800.0
2011-02-18 12:30:00,25.14,25.14,25.11,25.11,95200.0,20.5489,20.5489,20.5244,20.5244,95200.0
2011-02-18 12:40:00,25.11,25.11,25.09,25.1,59000.0,20.5244,20.5244,20.508,20.5162,59000.0
2011-02-18 12:50:00,25.1,25.13,25.1,25.11,138600.0,20.5162,20.5407,20.5162,20.5244,138600.0
2011-02-18 13:00:00,25.11,25.11,25.1,25.1,71000.0,20.5244,20.5244,20.5162,20.5162,71000.0
2011-02-18 13:10:00,25.1,25.1,25.07,25.07,572000.0,20.5162,20.5162,20.4917,20.4917,572000.0
2011-02-18 13:20:00,25.07,25.09,25.07,25.08,89600.0,20.4917,20.508,20.4917,20.4999,89600.0
2011-02-18 13:30:00,25.08,25.08,25.05,25.06,91000.0,20.4999,20.4999,20.4754,20.4835,91000.0
2011-02-18 13:40:00,25.06,25.06,25.03,25.04,123400.0,20.4835,20.4835,20.459,20.4672,123400.0
2011-02-18 13:50:00,25.04,25.08,25.04,25.08,131600.0,20.4672,20.4999,20.4672,20.4999,131600.0
2011-02-18 14:00:00,25.08,25.08,25.05,25.06,80000.0,20.4999,20.4999,20.4754,20.4835,80000.0
2011-02-18 14:10:00,25.06,25.06,25.04,25.04,87600.0,20.4835,20.4835,20.4672,20.4672,87600.0
2011-02-18 14:20:00,25.05,25.06,25.0,25.02,265200.0,20.4754,20.4835,20.4345,20.4508,265200.0
2011-02-18 14:30:00,25.02,25.03,25.0,25.02,194000.0,20.4508,20.459,20.4345,20.4508,194000.0
2011-02-18 14:40:00,25.02,25.06,25.02,25.06,122000.0,20.4508,20.4835,20.4508,20.4835,122000.0
2011-02-18 14:50:00,25.07,25.08,25.05,25.07,117600.0,20.4917,20.4999,20.4754,20.4917,117600.0
2011-02-18 15:00:00,25.07,25.07,25.05,25.06,139400.0,20.4917,20.4917,20.4754,20.4835,139400.0
2011-02-18 15:10:00,25.06,25.06,25.04,25.04,274000.0,20.4835,20.4835,20.4672,20.4672,274000.0
2011-02-18 15:20:00,25.04,25.07,25.04,25.05,207600.0,20.4672,20.4917,20.4672,20.4754,207600.0
2011-02-18 15:30:00,25.05,25.06,25.03,25.05,438800.0,20.4754,20.4835,20.459,20.4754,438800.0
2011-02-18 15:40:00,25.05,25.08,25.04,25.05,551800.0,20.4754,20.4999,20.4672,20.4754,551800.0
2011-02-18 15:50:00,25.05,25.08,25.05,25.07,1159800.0,20.4754,20.4999,20.4754,20.4917,1159800.0
2011-02-22 09:30:00,24.75,24.85,24.68,24.77,1022400.0,20.2301,20.3119,20.1729,20.2465,1022400.0
2011-02-22 09:40:00,24.77,24.93,24.76,24.93,1086400.0,20.2465,20.3773,20.2383,20.3773,1086400.0
2011-02-22 09:50:00,24.94,25.02,24.93,24.98,1216800.0,20.3854,20.4508,20.3773,20.4181,1216800.0
2011-02-22 10:00:00,24.98,25.0,24.93,24.98,693800.0,20.4181,20.4345,20.3773,20.4181,693800.0
2011-02-22 10:10:00,24.98,25.06,24.97,25.01,796600.0,20.4181,20.4835,20.41,20.4427,796600.0
2011-02-22 10:20:00,25.0,25.02,24.95,24.95,625800.0,20.4345,20.4508,20.3936,20.3936,625800.0
2011-02-22 10:30:00,24.95,25.0,24.92,25.0,777200.0,20.3936,20.4345,20.3691,20.4345,777200.0
2011-02-22 10:40:00,25.0,25.08,24.98,25.08,1090600.0,20.4345,20.4999,20.4181,20.4999,1090600.0
2011-02-22 10:50:00,25.08,25.13,25.07,25.07,385800.0,20.4999,20.5407,20.4917,20.4917,385800.0
2011-02-22 11:00:00,25.07,25.08,24.99,25.0,372000.0,20.4917,20.4999,20.4263,20.4345,372000.0
2011-02-22 11:10:00,25.0,25.0,24.93,24.93,917000.0,20.4345,20.4345,20.3773,20.3773,917000.0
2011-02-22 11:20:00,24.93,24.96,24.9,24.96,798400.0,20.3773,20.4018,20.3527,20.4018,798400.0
2011-02-22 11:30:00,24.96,24.96,24.92,24.93,1310200.0,20.4018,20.4018,20.3691,20.3773,1310200.0
2011-02-22 11:40:00,24.93,24.94,24.86,24.88,682200.0,20.3773,20.3854,20.3201,20.3364,682200.0
2011-02-22 11:50:00,24.88,24.89,24.84,24.86,614200.0,20.3364,20.3446,20.3037,20.3201,614200.0
2011-02-22 12:00:00,24.86,24.88,24.83,24.84,281000.0,20.3201,20.3364,20.2955,20.3037,281000.0
2011-02-22 12:10:00,24.84,24.86,24.82,24.86,189000.0,20.3037,20.3201,20.2874,20.3201,189000.0
2011-02-22 12:20:00,24.86,24.86,24.83,24.85,782200.0,20.3201,20.3201,20.2955,20.3119,782200.0
2011-02-22 12:30:00,24.84,24.84,24.8,24.81,246400.0,20.3037,20.3037,20.271,20.2792,246400.0
2011-02-22 12:40:00,24.81,24.82,24.7,24.7,873200.0,20.2792,20.2874,20.1893,20.1893,873200.0
2011-02-22 12:50:00,24.7,24.71,24.67,24.67,510000.0,20.1893,20.1974,20.1647,20.1647,510000.0
2011-02-22 13:00:00,24.67,24.7,24.65,24.7,458000.0,20.1647,20.1893,20.1484,20.1893,458000.0
2011-02-22 13:10:00,24.69,24.71,24.66,24.7,547200.0,20.1811,20.1974,20.1566,20.1893,547200.0
2011-02-22 13:20:00,24.7,24.7,24.67,24.68,972400.0,20.1893,20.1893,20.1647,20.1729,972400.0
2011-02-22 13:30:00,24.68,24.72,24.67,24.7,778400.0,20.1729,20.2056,20.1647,20.1893,778400.0
2011-02-22 13:40:00,24.71,24.71,24.65,24.65,832800.0,20.1974,20.1974,20.1484,20.1484,832800.0
2011-02-22 13:50:00,24.65,24.67,24.64,24.66,403400.0,20.1484,20.1647,20.1402,20.1566,403400.0
2011-02-22 14:00:00,24.66,24.67,24.61,24.66,134800.0,20.1566,20.1647,20.1157,20.1566,134800.0
2011-02-22 14:10:00,24.66,24.67,24.63,24.63,134000.0,20.1566,20.1647,20.1321,20.1321,134000.0
2011-02-22 14:20:00,24.63,24.67,24.61,24.67,149000.0,20.1321,20.1647,20.1157,20.1647,149000.0
2011-02-22 14:30:00,24.67,24.73,24.67,24.71,364600.0,20.1647,20.2138,20.1647,20.1974,364600.0
2011-02-22 14:40:00,24.71,24.73,24.67,24.72,384600.0,20.1974,20.2138,20.1647,20.2056,384600.0
2011-02-22 14:50:00,24.72,24.74,24.68,24.68,396200.0,20.2056,20.222,20.1729,20.1729,396200.0
2011-02-22 15:00:00,24.68,24.7,24.65,24.67,528000.0,20.1729,20.1893,20.1484,20.1647,528000.0
2011-02-22 15:10:00,24.67,24.68,24.63,24.63,420000.0,20.1647,20.1729,20.1321,20.1321,420000.0
2011-02-22 15:20:00,24.63,24.65,24.61,24.63,639800.0,20.1321,20.1484,20.1157,20.1321,639800.0
2011-02-22 15:30:00,24.63,24.65,24.59,24.6,811600.0,20.1321,20.1484,20.0994,20.1075,811600.0
2011-02-22 15:40:00,24.59,24.62,24.59,24.59,1024000.0,20.0994,20.1239,20.0994,20.0994,1024000.0
2011-02-22 15:50:00,24.6,24.64,24.59,24.62,2791400.0,20.1075,20.1402,20.0994,20.1239,2791400.0
2011-02-23 09:30:00,24.58,24.66,24.58,24.66,1236800.0,20.0912,20.1566,20.0912,20.1566,1236800.0
2011-02-23 09:40:00,24.66,24.68,24.49,24.51,1139200.0,20.1566,20.1729,20.0176,20.034,1139200.0
2011-02-23 09:50:00,24.51,24.53,24.41,24.42,1450600.0,20.034,20.0503,19.9522,19.9604,1450600.0
2011-02-23 10:00:00,24.42,24.48,24.35,24.36,1047800.0,19.9604,20.0094,19.9032,19.9114,1047800.0
2011-02-23 10:10:00,24.36,24.38,24.31,24.34,1020400.0,19.9114,19.9277,19.8705,19.895,1020400.0
2011-02-23 10:20:00,24.33,24.41,24.31,24.4,452800.0,19.8868,19.9522,19.8705,19.9441,452800.0
2011-02-23 10:30:00,24.4,24.41,24.32,24.34,459000.0,19.9441,19.9522,19.8787,19.895,459000.0
2011-02-23 10:40:00,24.34,24.34,24.28,24.29,1055200.0,19.895,19.895,19.846,19.8541,1055200.0
2011-02-23 10:50:00,24.29,24.35,24.29,24.33,623600.0,19.8541,19.9032,19.8541,19.8868,623600.0
2011-02-23 11:00:00,24.34,24.34,24.3,24.33,123800.0,19.895,19.895,19.8623,19.8868,123800.0
2011-02-23 11:10:00,24.33,24.33,24.25,24.25,617800.0,19.8868,19.8868,19.8214,19.8214,617800.0
2011-02-23 11:20:00,24.25,24.28,24.24,24.24,372400.0,19.8214,19.846,19.8133,19.8133,372400.0
2011-02-23 11:30:00,24.24,24.24,24.06,24.07,1359800.0,19.8133,19.8133,19.6661,19.6743,1359800.0
2011-02-23 11:40:00,24.07,24.07,24.0,24.02,886000.0,19.6743,19.6743,19.6171,19.6335,886000.0
2011-02-23 11:50:00,24.02,24.06,24.0,24.01,547400.0,19.6335,19.6661,19.6171,19.6253,547400.0
2011-02-23 12:00:00,24.01,24.02,23.91,23.91,1311400.0,19.6253,19.6335,19.5435,19.5435,1311400.0
2011-02-23 12:10:00,23.9,23.93,23.85,23.86,408000.0,19.5354,19.5599,19.4945,19.5027,408000.0
2011-02-23 12:20:00,23.86,23.98,23.85,23.98,559600.0,19.5027,19.6008,19.4945,19.6008,559600.0
2011-02-23 12:30:00,23.98,24.01,23.97,23.98,407600.0,19.6008,19.6253,19.5926,19.6008,407600.0
2011-02-23 12:40:00,23.97,24.02,23.94,23.99,1404400.0,19.5926,19.6335,19.5681,19.6089,1404400.0
2011-02-23 12:50:00,23.99,24.01,23.96,24.0,121200.0,19.6089,19.6253,19.5844,19.6171,121200.0
2011-02-23 13:00:00,24.0,24.03,23.96,23.97,266000.0,19.6171,19.6416,19.5844,19.5926,266000.0
2011-02-23 13:10:00,23.97,23.97,23.89,23.89,362000.0,19.5926,19.5926,19.5272,19.5272,362000.0
2011-02-23 13:20:00,23.89,24.0,23.89,23.98,403400.0,19.5272,19.6171,19.5272,19.6008,403400.0
2011-02-23 13:30:00,23.98,24.04,23.94,24.03,436400.0,19.6008,19.6498,19.5681,19.6416,436400.0
2011-02-23 13:40:00,24.03,24.04,23.96,24.0,968600.0,19.6416,19.6498,19.5844,19.6171,968600.0
2011-02-23 13:50:00,23.99,24.05,23.99,24.05,519800.0,19.6089,19.658,19.6089,19.658,519800.0
2011-02-23 14:00:00,24.05,24.14,24.05,24.14,863800.0,19.658,19.7315,19.658,19.7315,863800.0
2011-02-23 14:10:00,24.14,24.16,24.1,24.14,667800.0,19.7315,19.7479,19.6988,19.7315,667800.0
2011-02-23 14:20:00,24.14,24.16,24.14,24.14,185800.0,19.7315,19.7479,19.7315,19.7315,185800.0
2011-02-23 14:30:00,24.14,24.21,24.14,24.19,1866800.0,19.7315,19.7888,19.7315,19.7724,1866800.0
2011-02-23 14:40:00,24.18,24.19,24.11,24.13,173400.0,19.7642,19.7724,19.707,19.7234,173400.0
2011-02-23 14:50:00,24.13,24.2,24.12,24.2,210200.0,19.7234,19.7806,19.7152,19.7806,210200.0
2011-02-23 15:00:00,24.2,24.24,24.2,24.21,515600.0,19.7806,19.8133,19.7806,19.7888,515600.0
2011-02-23 15:10:00,24.2,24.23,24.2,24.23,455000.0,19.7806,19.8051,19.7806,19.8051,455000.0
2011-02-23 15:20:00,24.22,24.29,24.22,24.25,672000.0,19.7969,19.8541,19.7969,19.8214,672000.0
2011-02-23 15:30:00,24.25,24.27,24.22,24.24,1238200.0,19.8214,19.8378,19.7969,19.8133,1238200.0
2011-02-23 15:40:00,24.25,24.25,24.18,24.21,1493800.0,19.8214,19.8214,19.7642,19.7888,1493800.0
2011-02-23 15:50:00,24.21,24.21,24.15,24.16,1840800.0,19.7888,19.7888,19.7397,19.7479,1840800.0
2011-02-24 09:30:00,24.15,24.55,24.13,24.54,1972800.0,19.7397,20.0667,19.7234,20.0585,1972800.0
2011-02-24 09:40:00,24.54,24.57,24.42,24.47,1787000.0,20.0585,20.083,19.9604,20.0013,1787000.0
2011-02-24 09:50:00,24.46,24.49,24.42,24.47,948400.0,19.9931,20.0176,19.9604,20.0013,948400.0
2011-02-24 10:00:00,24.46,24.46,24.31,24.41,656000.0,19.9931,19.9931,19.8705,19.9522,656000.0
2011-02-24 10:10:00,24.41,24.42,24.31,24.38,603800.0,19.9522,19.9604,19.8705,19.9277,603800.0
2011-02-24 10:20:00,24.38,24.41,24.32,24.34,954400.0,19.9277,19.9522,19.8787,19.895,954400.0
2011-02-24 10:30:00,24.35,24.35,24.21,24.21,685200.0,19.9032,19.9032,19.7888,19.7888,685200.0
2011-02-24 10:40:00,24.21,24.24,24.15,24.19,896200.0,19.7888,19.8133,19.7397,19.7724,896200.0
2011-02-24 10:50:00,24.19,24.28,24.19,24.24,1008400.0,19.7724,19.846,19.7724,19.8133,1008400.0
2011-02-24 11:00:00,24.24,24.24,24.16,24.2,766000.0,19.8133,19.8133,19.7479,19.7806,766000.0
2011-02-24 11:10:00,24.19,24.22,24.11,24.18,439200.0,19.7724,19.7969,19.707,19.7642,439200.0
2011-02-24 11:20:00,24.19,24.28,24.16,24.27,240600.0,19.7724,19.846,19.7479,19.8378,240600.0
2011-02-24 11:30:00,24.27,24.28,24.18,24.22,305400.0,19.8378,19.846,19.7642,19.7969,305400.0
2011-02-24 11:40:00,24.21,24.23,24.1,24.14,274200.0,19.7888,19.8051,19.6988,19.7315,274200.0
2011-02-24 11:50:00,24.14,24.21,24.13,24.2,402600.0,19.7315,19.7888,19.7234,19.7806,402600.0
2011-02-24 12:00:00,24.2,24.23,24.14,24.15,1151000.0,19.7806,19.8051,19.7315,19.7397,1151000.0
2011-02-24 12:10:00,24.15,24.2,24.15,24.19,361000.0,19.7397,19.7806,19.7397,19.7724,361000.0
2011-02-24 12:20:00,24.2,24.21,24.13,24.13,374200.0,19.7806,19.7888,19.7234,19.7234,374200.0
2011-02-24 12:30:00,24.13,24.16,24.1,24.16,814400.0,19.7234,19.7479,19.6988,19.7479,814400.0
2011-02-24 12:40:00,24.15,24.16,24.07,24.14,187800.0,19.7397,19.7479,19.6743,19.7315,187800.0
2011-02-24 12:50:00,24.14,24.19,24.12,24.18,225800.0,19.7315,19.7724,19.7152,19.7642,225800.0
2011-02-24 13:00:00,24.18,24.22,24.14,24.14,194200.0,19.7642,19.7969,19.7315,19.7315,194200.0
2011-02-24 13:10:00,24.14,24.21,24.13,24.18,223400.0,19.7315,19.7888,19.7234,19.7642,223400.0
2011-02-24 13:20:00,24.18,24.18,24.08,24.1,390200.0,19.7642,19.7642,19.6825,19.6988,390200.0
2011-02-24 13:30:00,24.09,24.16,24.09,24.13,174400.0,19.6907,19.7479,19.6907,19.7234,174400.0
2011-02-24 13:40:00,24.13,24.13,24.02,24.05,238200.0,19.7234,19.7234,19.6335,19.658,238200.0
2011-02-24 13:50:00,24.05,24.06,23.98,24.02,257000.0,19.658,19.6661,19.6008,19.6335,257000.0
2011-02-24 14:00:00,24.02,24.09,24.02,24.09,615200.0,19.6335,19.6907,19.6335,19.6907,615200.0
2011-02-24 14:10:00,24.09,24.24,24.08,24.22,1286000.0,19.6907,19.8133,19.6825,19.7969,1286000.0
2011-02-24 14:20:00,24.22,24.25,24.18,24.21,366000.0,19.7969,19.8214,19.7642,19.7888,366000.0
2011-02-24 14:30:00,24.21,24.29,24.19,24.26,846200.0,19.7888,19.8541,19.7724,19.8296,846200.0
2011-02-24 14:40:00,24.27,24.28,24.2,24.23,605200.0,19.8378,19.846,19.7806,19.8051,605200.0
2011-02-24 14:50:00,24.23,24.25,24.2,24.25,141600.0,19.8051,19.8214,19.7806,19.8214,141600.0
2011-02-24 15:00:00,24.24,24.28,24.19,24.27,231800.0,19.8133,19.846,19.7724,19.8378,231800.0
2011-02-24 15:10:00,24.27,24.29,24.24,24.28,443000.0,19.8378,19.8541,19.8133,19.846,443000.0
2011-02-24 15:20:00,24.28,24.33,24.27,24.31,681800.0,19.846,19.8868,19.8378,19.8705,681800.0
2011-02-24 15:30:00,24.31,24.35,24.29,24.3,666800.0,19.8705,19.9032,19.8541,19.8623,666800.0
2011-02-24 15:40:00,24.3,24.34,24.29,24.29,546400.0,19.8623,19.895,19.8541,19.8541,546400.0
2011-02-24 15:50:00,24.29,24.31,24.27,24.28,1520200.0,19.8541,19.8705,19.8378,19.846,1520200.0
2011-02-25 09:30:00,24.39,24.66,24.32,24.6,1295800.0,19.9359,20.1566,19.8787,20.1075,1295800.0
2011-02-25 09:40:00,24.6,24.61,24.46,24.46,745200.0,20.1075,20.1157,19.9931,19.9931,745200.0
2011-02-25 09:50:00,24.46,24.49,24.39,24.47,1190200.0,19.9931,20.0176,19.9359,20.0013,1190200.0
2011-02-25 10:00:00,24.47,24.55,24.46,24.52,764800.0,20.0013,20.0667,19.9931,20.0421,764800.0
2011-02-25 10:10:00,24.52,24.52,24.4,24.4,1075400.0,20.0421,20.0421,19.9441,19.9441,1075400.0
2011-02-25 10:20:00,24.4,24.47,24.39,24.42,532400.0,19.9441,20.0013,19.9359,19.9604,532400.0
2011-02-25 10:30:00,24.42,24.47,24.39,24.47,622000.0,19.9604,20.0013,19.9359,20.0013,622000.0
2011-02-25 10:40:00,24.47,24.5,24.45,24.5,392400.0,20.0013,20.0258,19.9849,20.0258,392400.0
2011-02-25 10:50:00,24.5,24.5,24.46,24.49,283000.0,20.0258,20.0258,19.9931,20.0176,283000.0
2011-02-25 11:00:00,24.48,24.48,24.41,24.42,490200.0,20.0094,20.0094,19.9522,19.9604,490200.0
2011-02-25 11:10:00,24.42,24.49,24.42,24.44,269400.0,19.9604,20.0176,19.9604,19.9768,269400.0
2011-02-25 11:20:00,24.44,24.45,24.35,24.35,361400.0,19.9768,19.9849,19.9032,19.9032,361400.0
2011-02-25 11:30:00,24.36,24.41,24.34,24.39,381800.0,19.9114,19.9522,19.895,19.9359,381800.0
2011-02-25 11:40:00,24.39,24.39,24.25,24.27,1041800.0,19.9359,19.9359,19.8214,19.8378,1041800.0
2011-02-25 11:50:00,24.28,24.32,24.26,24.31,226600.0,19.846,19.8787,19.8296,19.8705,226600.0
2011-02-25 12:00:00,24.31,24.36,24.3,24.36,100600.0,19.8705,19.9114,19.8623,19.9114,100600.0
2011-02-25 12:10:00,24.36,24.4,24.36,24.39,133000.0,19.9114,19.9441,19.9114,19.9359,133000.0
2011-02-25 12:20:00,24.39,24.45,24.39,24.42,165400.0,19.9359,19.9849,19.9359,19.9604,165400.0
2011-02-25 12:30:00,24.42,24.46,24.39,24.45,605600.0,19.9604,19.9931,19.9359,19.9849,605600.0
2011-02-25 12:40:00,24.45,24.48,24.44,24.46,214600.0,19.9849,20.0094,19.9768,19.9931,214600.0
2011-02-25 12:50:00,24.46,24.5,24.43,24.5,446800.0,19.9931,20.0258,19.9686,20.0258,446800.0
2011-02-25 13:00:00,24.5,24.52,24.46,24.52,161800.0,20.0258,20.0421,19.9931,20.0421,161800.0
2011-02-25 13:10:00,24.52,24.56,24.5,24.56,338200.0,20.0421,20.0748,20.0258,20.0748,338200.0
2011-02-25 13:20:00,24.56,24.58,24.54,24.55,307000.0,20.0748,20.0912,20.0585,20.0667,307000.0
2011-02-25 13:30:00,24.55,24.58,24.54,24.56,422800.0,20.0667,20.0912,20.0585,20.0748,422800.0
2011-02-25 13:40:00,24.56,24.57,24.54,24.54,205600.0,20.0748,20.083,20.0585,20.0585,205600.0
2011-02-25 13:50:00,24.54,24.59,24.52,24.54,426600.0,20.0585,20.0994,20.0421,20.0585,426600.0
2011-02-25 14:00:00,24.54,24.58,24.5,24.58,521400.0,20.0585,20.0912,20.0258,20.0912,521400.0
2011-02-25 14:10:00,24.59,24.6,24.56,24.57,164400.0,20.0994,20.1075,20.0748,20.083,164400.0
2011-02-25 14:20:00,24.57,24.6,24.56,24.56,292000.0,20.083,20.1075,20.0748,20.0748,292000.0
2011-02-25 14:30:00,24.56,24.59,24.54,24.54,192600.0,20.0748,20.0994,20.0585,20.0585,192600.0
2011-02-25 14:40:00,24.55,24.61,24.55,24.57,323400.0,20.0667,20.1157,20.0667,20.083,323400.0
2011-02-25 14:50:00,24.57,24.61,24.57,24.6,209800.0,20.083,20.1157,20.083,20.1075,209800.0
2011-02-25 15:00:00,24.6,24.61,24.57,24.6,99600.0,20.1075,20.1157,20.083,20.1075,99600.0
2011-02-25 15:10:00,24.61,24.62,24.6,24.62,343000.0,20.1157,20.1239,20.1075,20.1239,343000.0
2011-02-25 15:20:00,24.61,24.62,24.55,24.57,583600.0,20.1157,20.1239,20.0667,20.083,583600.0
2011-02-25 15:30:00,24.57,24.58,24.54,24.55,976800.0,20.083,20.0912,20.0585,20.0667,976800.0
2011-02-25 15:40:00,24.55,24.6,24.54,24.59,1065600.0,20.0667,20.1075,20.0585,20.0994,1065600.0
2011-02-25 15:50:00,24.59,24.62,24.58,24.61,2750000.0,20.0994,20.1239,20.0912,20.1157,2750000.0
2011-02-28 09:30:00,24.67,24.72,24.58,24.71,609200.0,20.1647,20.2056,20.0912,20.1974,609200.0
2011-02-28 09:40:00,24.72,24.73,24.61,24.62,479800.0,20.2056,20.2138,20.1157,20.1239,479800.0
2011-02-28 09:50:00,24.62,24.65,24.58,24.64,598000.0,20.1239,20.1484,20.0912,20.1402,598000.0
2011-02-28 10:00:00,24.64,24.71,24.63,24.65,961000.0,20.1402,20.1974,20.1321,20.1484,961000.0
2011-02-28 10:10:00,24.66,24.67,24.62,24.65,359000.0,20.1566,20.1647,20.1239,20.1484,359000.0
2011-02-28 10:20:00,24.65,24.69,24.65,24.65,496000.0,20.1484,20.1811,20.1484,20.1484,496000.0
2011-02-28 10:30:00,24.66,24.68,24.65,24.66,385600.0,20.1566,20.1729,20.1484,20.1566,385600.0
2011-02-28 10:40:00,24.67,24.68,24.65,24.65,172200.0,20.1647,20.1729,20.1484,20.1484,172200.0
2011-02-28 10:50:00,24.66,24.68,24.64,24.67,252400.0,20.1566,20.1729,20.1402,20.1647,252400.0
2011-02-28 11:00:00,24.67,24.67,24.64,24.65,183400.0,20.1647,20.1647,20.1402,20.1484,183400.0
2011-02-28 11:10:00,24.65,24.66,24.61,24.63,120600.0,20.1484,20.1566,20.1157,20.1321,120600.0
2011-02-28 11:20:00,24.63,24.64,24.58,24.58,375600.0,20.1321,20.1402,20.0912,20.0912,375600.0
2011-02-28 11:30:00,24.58,24.58,24.5,24.52,790600.0,20.0912,20.0912,20.0258,20.0421,790600.0
2011-02-28 11:40:00,24.52,24.54,24.5,24.53,649600.0,20.0421,20.0585,20.0258,20.0503,649600.0
2011-02-28 11:50:00,24.53,24.56,24.53,24.55,639400.0,20.0503,20.0748,20.0503,20.0667,639400.0
2011-02-28 12:00:00,24.55,24.56,24.52,24.56,1032400.0,20.0667,20.0748,20.0421,20.0748,1032400.0
2011-02-28 12:10:00,24.56,24.57,24.54,24.54,274600.0,20.0748,20.083,20.0585,20.0585,274600.0
2011-02-28 12:20:00,24.55,24.57,24.54,24.55,169400.0,20.0667,20.083,20.0585,20.0667,169400.0
2011-02-28 12:30:00,24.55,24.55,24.53,24.54,179000.0,20.0667,20.0667,20.0503,20.0585,179000.0
2011-02-28 12:40:00,24.54,24.54,24.5,24.5,214000.0,20.0585,20.0585,20.0258,20.0258,214000.0
2011-02-28 12:50:00,24.5,24.52,24.45,24.47,275800.0,20.0258,20.0421,19.9849,20.0013,275800.0
2011-02-28 13:00:00,24.46,24.47,24.42,24.43,382000.0,19.9931,20.0013,19.9604,19.9686,382000.0
2011-02-28 13:10:00,24.43,24.46,24.43,24.45,195400.0,19.9686,19.9931,19.9686,19.9849,195400.0
2011-02-28 13:20:00,24.45,24.46,24.42,24.43,300200.0,19.9849,19.9931,19.9604,19.9686,300200.0
2011-02-28 13:30:00,24.43,24.47,24.42,24.44,1142600.0,19.9686,20.0013,19.9604,19.9768,1142600.0
2011-02-28 13:40:00,24.43,24.48,24.43,24.46,345400.0,19.9686,20.0094,19.9686,19.9931,345400.0
2011-02-28 13:50:00,24.46,24.48,24.44,24.45,196200.0,19.9931,20.0094,19.9768,19.9849,196200.0
2011-02-28 14:00:00,24.44,24.45,24.42,24.45,163600.0,19.9768,19.9849,19.9604,19.9849,163600.0
2011-02-28 14:10:00,24.44,24.47,24.44,24.47,291400.0,19.9768,20.0013,19.9768,20.0013,291400.0
2011-02-28 14:20:00,24.47,24.49,24.46,24.49,244000.0,20.0013,20.0176,19.9931,20.0176,244000.0
2011-02-28 14:30:00,24.49,24.5,24.48,24.49,114000.0,20.0176,20.0258,20.0094,20.0176,114000.0
2011-02-28 14:40:00,24.49,24.5,24.48,24.49,140600.0,20.0176,20.0258,20.0094,20.0176,140600.0
2011-02-28 14:50:00,24.48,24.52,24.48,24.52,242600.0,20.0094,20.0421,20.0094,20.0421,242600.0
2011-02-28 15:00:00,24.52,24.52,24.49,24.49,265000.0,20.0421,20.0421,20.0176,20.0176,265000.0
2011-02-28 15:10:00,24.49,24.52,24.48,24.52,481600.0,20.0176,20.0421,20.0094,20.0421,481600.0
2011-02-28 15:20:00,24.52,24.54,24.5,24.53,498200.0,20.0421,20.0585,20.0258,20.0503,498200.0
2011-02-28 15:30:00,24.54,24.59,24.54,24.59,664400.0,20.0585,20.0994,20.0585,20.0994,664400.0
2011-02-28 15:40:00,24.59,24.59,24.54,24.55,310000.0,20.0994,20.0994,20.0585,20.0667,310000.0
2011-02-28 15:50:00,24.55,24.6,24.54,24.6,1176000.0,20.0667,20.1075,20.0585,20.1075,1176000.0
2011-03-01 09:30:00,24.61,24.72,24.59,24.65,1494400.0,20.1157,20.2056,20.0994,20.1484,1494400.0
2011-03-01 09:40:00,24.66,24.66,24.47,24.59,1585000.0,20.1566,20.1566,20.0013,20.0994,1585000.0
2011-03-01 09:50:00,24.59,24.6,24.49,24.51,1037800.0,20.0994,20.1075,20.0176,20.034,1037800.0
2011-03-01 10:00:00,24.51,24.54,24.43,24.45,1911000.0,20.034,20.0585,19.9686,19.9849,1911000.0
2011-03-01 10:10:00,24.45,24.47,24.37,24.4,1155400.0,19.9849,20.0013,19.9195,19.9441,1155400.0
2011-03-01 10:20:00,24.4,24.45,24.34,24.35,1263400.0,19.9441,19.9849,19.895,19.9032,1263400.0
2011-03-01 10:30:00,24.34,24.41,24.31,24.41,335400.0,19.895,19.9522,19.8705,19.9522,335400.0
2011-03-01 10:40:00,24.41,24.43,24.37,24.42,430600.0,19.9522,19.9686,19.9195,19.9604,430600.0
2011-03-01 10:50:00,24.43,24.48,24.42,24.44,1166600.0,19.9686,20.0094,19.9604,19.9768,1166600.0
2011-03-01 11:00:00,24.43,24.48,24.43,24.44,361800.0,19.9686,20.0094,19.9686,19.9768,361800.0
2011-03-01 11:10:00,24.44,24.5,24.43,24.47,588000.0,19.9768,20.0258,19.9686,20.0013,588000.0
2011-03-01 11:20:00,24.48,24.5,24.39,24.4,288200.0,20.0094,20.0258,19.9359,19.9441,288200.0
2011-03-01 11:30:00,24.4,24.45,24.38,24.41,231400.0,19.9441,19.9849,19.9277,19.9522,231400.0
2011-03-01 11:40:00,24.41,24.46,24.36,24.39,350600.0,19.9522,19.9931,19.9114,19.9359,350600.0
2011-03-01 11:50:00,24.38,24.39,24.3,24.32,474000.0,19.9277,19.9359,19.8623,19.8787,474000.0
2011-03-01 12:00:00,24.32,24.35,24.3,24.35,558200.0,19.8787,19.9032,19.8623,19.9032,558200.0
2011-03-01 12:10:00,24.34,24.35,24.3,24.31,398000.0,19.895,19.9032,19.8623,19.8705,398000.0
2011-03-01 12:20:00,24.31,24.32,24.24,24.25,336600.0,19.8705,19.8787,19.8133,19.8214,336600.0
2011-03-01 12:30:00,24.25,24.32,24.24,24.29,370600.0,19.8214,19.8787,19.8133,19.8541,370600.0
2011-03-01 12:40:00,24.29,24.33,24.29,24.32,317000.0,19.8541,19.8868,19.8541,19.8787,317000.0
2011-03-01 12:50:00,24.33,24.34,24.28,24.3,280600.0,19.8868,19.895,19.846,19.8623,280600.0
2011-03-01 13:00:00,24.3,24.3,24.25,24.29,184600.0,19.8623,19.8623,19.8214,19.8541,184600.0
2011-03-01 13:10:00,24.29,24.3,24.25,24.28,585600.0,19.8541,19.8623,19.8214,19.846,585600.0
2011-03-01 13:20:00,24.28,24.29,24.2,24.23,435400.0,19.846,19.8541,19.7806,19.8051,435400.0
2011-03-01 13:30:00,24.22,24.28,24.21,24.25,172000.0,19.7969,19.846,19.7888,19.8214,172000.0
2011-03-01 13:40:00,24.25,24.26,24.21,24.22,244400.0,19.8214,19.8296,19.7888,19.7969,244400.0
2011-03-01 13:50:00,24.22,24.27,24.19,24.24,393800.0,19.7969,19.8378,19.7724,19.8133,393800.0
2011-03-01 14:00:00,24.24,24.24,24.18,24.2,303800.0,19.8133,19.8133,19.7642,19.7806,303800.0
2011-03-01 14:10:00,24.2,24.21,24.15,24.2,757800.0,19.7806,19.7888,19.7397,19.7806,757800.0
2011-03-01 14:20:00,24.19,24.2,24.1,24.11,777200.0,19.7724,19.7806,19.6988,19.707,777200.0
2011-03-01 14:30:00,24.1,24.14,24.07,24.11,583200.0,19.6988,19.7315,19.6743,19.707,583200.0
2011-03-01 14:40:00,24.11,24.15,24.11,24.14,199400.0,19.707,19.7397,19.707,19.7315,199400.0
2011-03-01 14:50:00,24.14,24.18,24.13,24.14,430800.0,19.7315,19.7642,19.7234,19.7315,430800.0
2011-03-01 15:00:00,24.14,24.18,24.08,24.09,804200.0,19.7315,19.7642,19.6825,19.6907,804200.0
2011-03-01 15:10:00,24.09,24.22,24.08,24.22,709000.0,19.6907,19.7969,19.6825,19.7969,709000.0
2011-03-01 15:20:00,24.22,24.25,24.21,24.22,1031200.0,19.7969,19.8214,19.7888,19.7969,1031200.0
2011-03-01 15:30:00,24.22,24.25,24.21,24.23,507000.0,19.7969,19.8214,19.7888,19.8051,507000.0
2011-03-01 15:40:00,24.23,24.27,24.18,24.18,981000.0,19.8051,19.8378,19.7642,19.7642,981000.0
2011-03-01 15:50:00,24.18,24.21,24.18,24.18,1264400.0,19.7642,19.7888,19.7642,19.7642,1264400.0
2011-03-02 09:30:00,24.15,24.33,24.11,24.17,1812400.0,19.7397,19.8868,19.707,19.7561,1812400.0
2011-03-02 09:40:00,24.18,24.27,24.18,24.22,775800.0,19.7642,19.8378,19.7642,19.7969,775800.0
2011-03-02 09:50:00,24.21,24.29,24.21,24.28,395600.0,19.7888,19.8541,19.7888,19.846,395600.0
2011-03-02 10:00:00,24.28,24.33,24.24,24.24,534000.0,19.846,19.8868,19.8133,19.8133,534000.0
2011-03-02 10:10:00,24.24,24.26,24.2,24.24,617000.0,19.8133,19.8296,19.7806,19.8133,617000.0
2011-03-02 10:20:00,24.24,24.25,24.19,24.23,869000.0,19.8133,19.8214,19.7724,19.8051,869000.0
2011-03-02 10:30:00,24.23,24.35,24.21,24.34,560200.0,19.8051,19.9032,19.7888,19.895,560200.0
2011-03-02 10:40:00,24.35,24.38,24.32,24.38,426000.0,19.9032,19.9277,19.8787,19.9277,426000.0
2011-03-02 10:50:00,24.38,24.42,24.36,24.38,594200.0,19.9277,19.9604,19.9114,19.9277,594200.0
2011-03-02 11:00:00,24.38,24.44,24.38,24.41,977400.0,19.9277,19.9768,19.9277,19.9522,977400.0
2011-03-02 11:10:00,24.41,24.41,24.33,24.36,981800.0,19.9522,19.9522,19.8868,19.9114,981800.0
2011-03-02 11:20:00,24.36,24.39,24.31,24.31,860400.0,19.9114,19.9359,19.8705,19.8705,860400.0
2011-03-02 11:30:00,24.31,24.33,24.24,24.24,1534600.0,19.8705,19.8868,19.8133,19.8133,1534600.0
2011-03-02 11:40:00,24.24,24.27,24.16,24.18,850000.0,19.8133,19.8378,19.7479,19.7642,850000.0
2011-03-02 11:50:00,24.18,24.22,24.15,24.16,851600.0,19.7642,19.7969,19.7397,19.7479,851600.0
2011-03-02 12:00:00,24.16,24.2,24.14,24.2,526000.0,19.7479,19.7806,19.7315,19.7806,526000.0
2011-03-02 12:10:00,24.2,24.21,24.15,24.18,920200.0,19.7806,19.7888,19.7397,19.7642,920200.0
2011-03-02 12:20:00,24.18,24.25,24.17,24.24,267200.0,19.7642,19.8214,19.7561,19.8133,267200.0
2011-03-02 12:30:00,24.24,24.32,24.22,24.3,449000.0,19.8133,19.8787,19.7969,19.8623,449000.0
2011-03-02 12:40:00,24.3,24.36,24.3,24.35,187800.0,19.8623,19.9114,19.8623,19.9032,187800.0
2011-03-02 12:50:00,24.35,24.36,24.31,24.32,733400.0,19.9032,19.9114,19.8705,19.8787,733400.0
2011-03-02 13:00:00,24.31,24.34,24.26,24.26,593800.0,19.8705,19.895,19.8296,19.8296,593800.0
2011-03-02 13:10:00,24.25,24.3,24.25,24.27,185200.0,19.8214,19.8623,19.8214,19.8378,185200.0
2011-03-02 13:20:00,24.27,24.31,24.27,24.29,188400.0,19.8378,19.8705,19.8378,19.8541,188400.0
2011-03-02 13:30:00,24.29,24.3,24.25,24.28,192400.0,19.8541,19.8623,19.8214,19.846,192400.0
2011-03-02 13:40:00,24.26,24.27,24.18,24.23,1042400.0,19.8296,19.8378,19.7642,19.8051,1042400.0
2011-03-02 13:50:00,24.23,24.26,24.2,24.23,145800.0,19.8051,19.8296,19.7806,19.8051,145800.0
2011-03-02 14:00:00,24.24,24.27,24.17,24.24,351000.0,19.8133,19.8378,19.7561,19.8133,351000.0
2011-03-02 14:10:00,24.24,24.3,24.23,24.25,347000.0,19.8133,19.8623,19.8051,19.8214,347000.0
2011-03-02 14:20:00,24.25,24.29,24.21,24.23,433400.0,19.8214,19.8541,19.7888,19.8051,433400.0
2011-03-02 14:30:00,24.24,24.31,24.23,24.29,682600.0,19.8133,19.8705,19.8051,19.8541,682600.0
2011-03-02 14:40:00,24.29,24.37,24.29,24.35,486800.0,19.8541,19.9195,19.8541,19.9032,486800.0
2011-03-02 14:50:00,24.35,24.35,24.31,24.34,521400.0,19.9032,19.9032,19.8705,19.895,521400.0
2011-03-02 15:00:00,24.34,24.42,24.34,24.42,866600.0,19.895,19.9604,19.895,19.9604,866600.0
2011-03-02 15:10:00,24.42,24.42,24.36,24.39,476200.0,19.9604,19.9604,19.9114,19.9359,476200.0
2011-03-02 15:20:00,24.39,24.41,24.38,24.38,330400.0,19.9359,19.9522,19.9277,19.9277,330400.0
2011-03-02 15:30:00,24.38,24.39,24.36,24.39,469800.0,19.9277,19.9359,19.9114,19.9359,469800.0
2011-03-02 15:40:00,24.39,24.41,24.38,24.4,950000.0,19.9359,19.9522,19.9277,19.9441,950000.0
2011-03-02 15:50:00,24.39,24.4,24.34,24.36,1667600.0,19.9359,19.9441,19.895,19.9114,1667600.0
2011-03-03 09:30:00,24.58,24.72,24.52,24.52,1058800.0,20.0912,20.2056,20.0421,20.0421,1058800.0
2011-03-03 09:40:00,24.52,24.59,24.5,24.55,1252600.0,20.0421,20.0994,20.0258,20.0667,1252600.0
2011-03-03 09:50:00,24.56,24.59,24.54,24.57,507000.0,20.0748,20.0994,20.0585,20.083,507000.0
2011-03-03 10:00:00,24.56,24.6,24.47,24.48,816200.0,20.0748,20.1075,20.0013,20.0094,816200.0
2011-03-03 10:10:00,24.48,24.5,24.35,24.36,1308400.0,20.0094,20.0258,19.9032,19.9114,1308400.0
2011-03-03 10:20:00,24.36,24.45,24.32,24.43,1055400.0,19.9114,19.9849,19.8787,19.9686,1055400.0
2011-03-03 10:30:00,24.43,24.43,24.37,24.37,833600.0,19.9686,19.9686,19.9195,19.9195,833600.0
2011-03-03 10:40:00,24.38,24.57,24.38,24.54,1161400.0,19.9277,20.083,19.9277,20.0585,1161400.0
2011-03-03 10:50:00,24.53,24.56,24.5,24.55,813000.0,20.0503,20.0748,20.0258,20.0667,813000.0
2011-03-03 11:00:00,24.54,24.59,24.54,24.59,464200.0,20.0585,20.0994,20.0585,20.0994,464200.0
2011-03-03 11:10:00,24.59,24.6,24.54,24.57,365400.0,20.0994,20.1075,20.0585,20.083,365400.0
2011-03-03 11:20:00,24.57,24.6,24.57,24.6,1146400.0,20.083,20.1075,20.083,20.1075,1146400.0
2011-03-03 11:30:00,24.6,24.61,24.59,24.59,514400.0,20.1075,20.1157,20.0994,20.0994,514400.0
2011-03-03 11:40:00,24.59,24.64,24.59,24.63,509600.0,20.0994,20.1402,20.0994,20.1321,509600.0
2011-03-03 11:50:00,24.62,24.66,24.61,24.64,480600.0,20.1239,20.1566,20.1157,20.1402,480600.0
2011-03-03 12:00:00,24.64,24.65,24.61,24.61,237800.0,20.1402,20.1484,20.1157,20.1157,237800.0
2011-03-03 12:10:00,24.61,24.61,24.61,24.61,63200.0,20.1157,20.1157,20.1157,20.1157,63200.0
2011-03-03 12:20:00,24.61,24.65,24.61,24.63,141800.0,20.1157,20.1484,20.1157,20.1321,141800.0
2011-03-03 12:30:00,24.62,24.64,24.62,24.64,45000.0,20.1239,20.1402,20.1239,20.1402,45000.0
2011-03-03 12:40:00,24.64,24.67,24.63,24.65,205400.0,20.1402,20.1647,20.1321,20.1484,205400.0
2011-03-03 12:50:00,24.65,24.69,24.65,24.65,341800.0,20.1484,20.1811,20.1484,20.1484,341800.0
2011-03-03 13:00:00,24.65,24.65,24.64,24.65,87000.0,20.1484,20.1484,20.1402,20.1484,87000.0
2011-03-03 13:10:00,24.65,24.68,24.65,24.68,278800.0,20.1484,20.1729,20.1484,20.1729,278800.0
2011-03-03 13:20:00,24.68,24.7,24.66,24.68,710200.0,20.1729,20.1893,20.1566,20.1729,710200.0
2011-03-03 13:30:00,24.68,24.68,24.65,24.65,298400.0,20.1729,20.1729,20.1484,20.1484,298400.0
2011-03-03 13:40:00,24.65,24.65,24.61,24.63,982000.0,20.1484,20.1484,20.1157,20.1321,982000.0
2011-03-03 13:50:00,24.63,24.64,24.62,24.63,148400.0,20.1321,20.1402,20.1239,20.1321,148400.0
2011-03-03 14:00:00,24.62,24.66,24.62,24.65,77000.0,20.1239,20.1566,20.1239,20.1484,77000.0
2011-03-03 14:10:00,24.65,24.71,24.65,24.7,304000.0,20.1484,20.1974,20.1484,20.1893,304000.0
2011-03-03 14:20:00,24.69,24.7,24.66,24.67,138200.0,20.1811,20.1893,20.1566,20.1647,138200.0
2011-03-03 14:30:00,24.67,24.71,24.67,24.68,260200.0,20.1647,20.1974,20.1647,20.1729,260200.0
2011-03-03 14:40:00,24.67,24.69,24.67,24.67,127800.0,20.1647,20.1811,20.1647,20.1647,127800.0
2011-03-03 14:50:00,24.67,24.7,24.67,24.68,113800.0,20.1647,20.1893,20.1647,20.1729,113800.0
2011-03-03 15:00:00,24.69,24.72,24.68,24.69,402600.0,20.1811,20.2056,20.1729,20.1811,402600.0
2011-03-03 15:10:00,24.69,24.71,24.67,24.68,320200.0,20.1811,20.1974,20.1647,20.1729,320200.0
2011-03-03 15:20:00,24.68,24.7,24.67,24.68,404000.0,20.1729,20.1893,20.1647,20.1729,404000.0
2011-03-03 15:30:00,24.68,24.68,24.65,24.67,1097800.0,20.1729,20.1729,20.1484,20.1647,1097800.0
2011-03-03 15:40:00,24.67,24.71,24.67,24.68,1006200.0,20.1647,20.1974,20.1647,20.1729,1006200.0
2011-03-03 15:50:00,24.68,24.71,24.66,24.67,1022600.0,20.1729,20.1974,20.1566,20.1647,1022600.0
2011-03-04 09:30:00,24.66,24.75,24.62,24.68,1159400.0,20.1566,20.2301,20.1239,20.1729,1159400.0
2011-03-04 09:40:00,24.68,24.71,24.6,24.7,1262000.0,20.1729,20.1974,20.1075,20.1893,1262000.0
2011-03-04 09:50:00,24.69,24.76,24.65,24.74,538200.0,20.1811,20.2383,20.1484,20.222,538200.0
2011-03-04 10:00:00,24.75,24.77,24.61,24.65,1025800.0,20.2301,20.2465,20.1157,20.1484,1025800.0
2011-03-04 10:10:00,24.65,24.66,24.58,24.6,821800.0,20.1484,20.1566,20.0912,20.1075,821800.0
2011-03-04 10:20:00,24.61,24.63,24.57,24.61,603800.0,20.1157,20.1321,20.083,20.1157,603800.0
2011-03-04 10:30:00,24.62,24.68,24.61,24.68,567000.0,20.1239,20.1729,20.1157,20.1729,567000.0
2011-03-04 10:40:00,24.69,24.7,24.61,24.62,1048200.0,20.1811,20.1893,20.1157,20.1239,1048200.0
2011-03-04 10:50:00,24.61,24.65,24.6,24.61,1032600.0,20.1157,20.1484,20.1075,20.1157,1032600.0
2011-03-04 11:00:00,24.62,24.65,24.6,24.61,197400.0,20.1239,20.1484,20.1075,20.1157,197400.0
2011-03-04 11:10:00,24.61,24.63,24.57,24.61,449600.0,20.1157,20.1321,20.083,20.1157,449600.0
2011-03-04 11:20:00,24.61,24.61,24.57,24.58,213400.0,20.1157,20.1157,20.083,20.0912,213400.0
2011-03-04 11:30:00,24.58,24.66,24.57,24.65,275200.0,20.0912,20.1566,20.083,20.1484,275200.0
2011-03-04 11:40:00,24.64,24.64,24.57,24.57,213000.0,20.1402,20.1402,20.083,20.083,213000.0
2011-03-04 11:50:00,24.58,24.59,24.52,24.53,724400.0,20.0912,20.0994,20.0421,20.0503,724400.0
2011-03-04 12:00:00,24.53,24.53,24.48,24.5,534000.0,20.0503,20.0503,20.0094,20.0258,534000.0
2011-03-04 12:10:00,24.5,24.5,24.42,24.42,821000.0,20.0258,20.0258,19.9604,19.9604,821000.0
2011-03-04 12:20:00,24.42,24.43,24.38,24.41,398200.0,19.9604,19.9686,19.9277,19.9522,398200.0
2011-03-04 12:30:00,24.42,24.43,24.38,24.41,602600.0,19.9604,19.9686,19.9277,19.9522,602600.0
2011-03-04 12:40:00,24.41,24.46,24.4,24.42,572800.0,19.9522,19.9931,19.9441,19.9604,572800.0
2011-03-04 12:50:00,24.42,24.43,24.4,24.42,400800.0,19.9604,19.9686,19.9441,19.9604,400800.0
2011-03-04 13:00:00,24.42,24.47,24.42,24.46,69200.0,19.9604,20.0013,19.9604,19.9931,69200.0
2011-03-04 13:10:00,24.46,24.46,24.39,24.41,310000.0,19.9931,19.9931,19.9359,19.9522,310000.0
2011-03-04 13:20:00,24.41,24.43,24.41,24.43,72800.0,19.9522,19.9686,19.9522,19.9686,72800.0
2011-03-04 13:30:00,24.43,24.48,24.43,24.48,232600.0,19.9686,20.0094,19.9686,20.0094,232600.0
2011-03-04 13:40:00,24.47,24.47,24.42,24.43,261400.0,20.0013,20.0013,19.9604,19.9686,261400.0
2011-03-04 13:50:00,24.42,24.44,24.4,24.41,248600.0,19.9604,19.9768,19.9441,19.9522,248600.0
2011-03-04 14:00:00,24.42,24.42,24.36,24.36,153800.0,19.9604,19.9604,19.9114,19.9114,153800.0
2011-03-04 14:10:00,24.36,24.4,24.36,24.39,183000.0,19.9114,19.9441,19.9114,19.9359,183000.0
2011-03-04 14:20:00,24.39,24.43,24.38,24.42,102400.0,19.9359,19.9686,19.9277,19.9604,102400.0
2011-03-04 14:30:00,24.42,24.43,24.41,24.43,68400.0,19.9604,19.9686,19.9522,19.9686,68400.0
2011-03-04 14:40:00,24.44,24.46,24.43,24.43,81800.0,19.9768,19.9931,19.9686,19.9686,81800.0
2011-03-04 14:50:00,24.43,24.48,24.43,24.48,83600.0,19.9686,20.0094,19.9686,20.0094,83600.0
2011-03-04 15:00:00,24.48,24.52,24.48,24.48,610000.0,20.0094,20.0421,20.0094,20.0094,610000.0
2011-03-04 15:10:00,24.49,24.5,24.47,24.48,88200.0,20.0176,20.0258,20.0013,20.0094,88200.0
2011-03-04 15:20:00,24.48,24.48,24.43,24.45,392000.0,20.0094,20.0094,19.9686,19.9849,392000.0
2011-03-04 15:30:00,24.44,24.48,24.42,24.48,303200.0,19.9768,20.0094,19.9604,20.0094,303200.0
2011-03-04 15:40:00,24.49,24.54,24.48,24.53,1136400.0,20.0176,20.0585,20.0094,20.0503,1136400.0
2011-03-04 15:50:00,24.53,24.57,24.52,24.57,1886200.0,20.0503,20.083,20.0421,20.083,1886200.0
2011-03-07 09:30:00,24.65,24.67,24.59,24.65,1530200.0,20.1484,20.1647,20.0994,20.1484,1530200.0
2011-03-07 09:40:00,24.65,24.66,24.61,24.64,710400.0,20.1484,20.1566,20.1157,20.1402,710400.0
2011-03-07 09:50:00,24.64,24.67,24.47,24.49,1473400.0,20.1402,20.1647,20.0013,20.0176,1473400.0
2011-03-07 10:00:00,24.49,24.5,24.43,24.44,1366600.0,20.0176,20.0258,19.9686,19.9768,1366600.0
2011-03-07 10:10:00,24.45,24.5,24.43,24.43,613800.0,19.9849,20.0258,19.9686,19.9686,613800.0
2011-03-07 10:20:00,24.43,24.49,24.43,24.47,466800.0,19.9686,20.0176,19.9686,20.0013,466800.0
2011-03-07 10:30:00,24.47,24.48,24.35,24.35,753800.0,20.0013,20.0094,19.9032,19.9032,753800.0
2011-03-07 10:40:00,24.35,24.36,24.25,24.27,601400.0,19.9032,19.9114,19.8214,19.8378,601400.0
2011-03-07 10:50:00,24.26,24.31,24.25,24.29,280800.0,19.8296,19.8705,19.8214,19.8541,280800.0
2011-03-07 11:00:00,24.29,24.29,24.18,24.22,807200.0,19.8541,19.8541,19.7642,19.7969,807200.0
2011-03-07 11:10:00,24.22,24.27,24.17,24.25,586600.0,19.7969,19.8378,19.7561,19.8214,586600.0
2011-03-07 11:20:00,24.26,24.26,24.18,24.19,518800.0,19.8296,19.8296,19.7642,19.7724,518800.0
2011-03-07 11:30:00,24.19,24.25,24.18,24.25,429800.0,19.7724,19.8214,19.7642,19.8214,429800.0
2011-03-07 11:40:00,24.25,24.25,24.15,24.16,413200.0,19.8214,19.8214,19.7397,19.7479,413200.0
2011-03-07 11:50:00,24.16,24.18,24.11,24.18,732400.0,19.7479,19.7642,19.707,19.7642,732400.0
2011-03-07 12:00:00,24.17,24.24,24.16,24.24,240000.0,19.7561,19.8133,19.7479,19.8133,240000.0
2011-03-07 12:10:00,24.24,24.28,24.23,24.23,419600.0,19.8133,19.846,19.8051,19.8051,419600.0
2011-03-07 12:20:00,24.23,24.23,24.18,24.18,376400.0,19.8051,19.8051,19.7642,19.7642,376400.0
2011-03-07 12:30:00,24.18,24.24,24.18,24.21,269800.0,19.7642,19.8133,19.7642,19.7888,269800.0
2011-03-07 12:40:00,24.21,24.21,24.14,24.15,515200.0,19.7888,19.7888,19.7315,19.7397,515200.0
2011-03-07 12:50:00,24.15,24.15,24.09,24.11,570600.0,19.7397,19.7397,19.6907,19.707,570600.0
2011-03-07 13:00:00,24.11,24.12,24.06,24.09,1033800.0,19.707,19.7152,19.6661,19.6907,1033800.0
2011-03-07 13:10:00,24.09,24.16,24.04,24.15,798800.0,19.6907,19.7479,19.6498,19.7397,798800.0
2011-03-07 13:20:00,24.15,24.16,24.12,24.13,167200.0,19.7397,19.7479,19.7152,19.7234,167200.0
2011-03-07 13:30:00,24.13,24.17,24.11,24.14,415400.0,19.7234,19.7561,19.707,19.7315,415400.0
2011-03-07 13:40:00,24.14,24.17,24.1,24.15,770800.0,19.7315,19.7561,19.6988,19.7397,770800.0
2011-03-07 13:50:00,24.15,24.15,24.1,24.11,681800.0,19.7397,19.7397,19.6988,19.707,681800.0
2011-03-07 14:00:00,24.11,24.17,24.11,24.14,360400.0,19.707,19.7561,19.707,19.7315,360400.0
2011-03-07 14:10:00,24.14,24.21,24.11,24.21,351400.0,19.7315,19.7888,19.707,19.7888,351400.0
2011-03-07 14:20:00,24.21,24.23,24.18,24.18,285400.0,19.7888,19.8051,19.7642,19.7642,285400.0
2011-03-07 14:30:00,24.18,24.2,24.16,24.18,320000.0,19.7642,19.7806,19.7479,19.7642,320000.0
2011-03-07 14:40:00,24.18,24.21,24.17,24.2,245800.0,19.7642,19.7888,19.7561,19.7806,245800.0
2011-03-07 14:50:00,24.2,24.23,24.18,24.21,185800.0,19.7806,19.8051,19.7642,19.7888,185800.0
2011-03-07 15:00:00,24.22,24.25,24.2,24.24,277000.0,19.7969,19.8214,19.7806,19.8133,277000.0
2011-03-07 15:10:00,24.24,24.27,24.23,24.23,582400.0,19.8133,19.8378,19.8051,19.8051,582400.0
2011-03-07 15:20:00,24.23,24.29,24.21,24.27,266800.0,19.8051,19.8541,19.7888,19.8378,266800.0
2011-03-07 15:30:00,24.26,24.31,24.24,24.27,638400.0,19.8296,19.8705,19.8133,19.8378,638400.0
2011-03-07 15:40:00,24.27,24.28,24.22,24.27,897800.0,19.8378,19.846,19.7969,19.8378,897800.0
2011-03-07 15:50:00,24.26,24.26,24.17,24.19,3052600.0,19.8296,19.8296,19.7561,19.7724,3052600.0
2011-03-08 09:30:00,24.19,24.25,23.98,24.05,1967600.0,19.7724,19.8214,19.6008,19.658,1967600.0
2011-03-08 09:40:00,24.05,24.1,23.96,24.05,2321600.0,19.658,19.6988,19.5844,19.658,2321600.0
2011-03-08 09:50:00,24.05,24.24,24.02,24.23,1398800.0,19.658,19.8133,19.6335,19.8051,1398800.0
2011-03-08 10:00:00,24.23,24.31,24.23,24.24,1220400.0,19.8051,19.8705,19.8051,19.8133,1220400.0
2011-03-08 10:10:00,24.24,24.32,24.23,24.31,1160600.0,19.8133,19.8787,19.8051,19.8705,1160600.0
2011-03-08 10:20:00,24.31,24.34,24.23,24.25,991400.0,19.8705,19.895,19.8051,19.8214,991400.0
2011-03-08 10:30:00,24.25,24.32,24.23,24.26,409200.0,19.8214,19.8787,19.8051,19.8296,409200.0
2011-03-08 10:40:00,24.27,24.3,24.15,24.22,1037400.0,19.8378,19.8623,19.7397,19.7969,1037400.0
2011-03-08 10:50:00,24.22,24.31,24.21,24.28,505200.0,19.7969,19.8705,19.7888,19.846,505200.0
2011-03-08 11:00:00,24.29,24.29,24.25,24.27,409000.0,19.8541,19.8541,19.8214,19.8378,409000.0
2011-03-08 11:10:00,24.27,24.29,24.22,24.29,753800.0,19.8378,19.8541,19.7969,19.8541,753800.0
2011-03-08 11:20:00,24.28,24.33,24.25,24.3,1177000.0,19.846,19.8868,19.8214,19.8623,1177000.0
2011-03-08 11:30:00,24.3,24.33,24.29,24.3,576400.0,19.8623,19.8868,19.8541,19.8623,576400.0
2011-03-08 11:40:00,24.3,24.35,24.29,24.35,207200.0,19.8623,19.9032,19.8541,19.9032,207200.0
2011-03-08 11:50:00,24.35,24.39,24.35,24.38,1864400.0,19.9032,19.9359,19.9032,19.9277,1864400.0
2011-03-08 12:00:00,24.39,24.4,24.38,24.39,216200.0,19.9359,19.9441,19.9277,19.9359,216200.0
2011-03-08 12:10:00,24.39,24.4,24.35,24.38,249200.0,19.9359,19.9441,19.9032,19.9277,249200.0
2011-03-08 12:20:00,24.39,24.42,24.38,24.41,1562400.0,19.9359,19.9604,19.9277,19.9522,1562400.0
2011-03-08 12:30:00,24.41,24.43,24.4,24.42,266400.0,19.9522,19.9686,19.9441,19.9604,266400.0
2011-03-08 12:40:00,24.42,24.45,24.39,24.39,1085600.0,19.9604,19.9849,19.9359,19.9359,1085600.0
2011-03-08 12:50:00,24.39,24.39,24.36,24.38,279800.0,19.9359,19.9359,19.9114,19.9277,279800.0
2011-03-08 13:00:00,24.38,24.4,24.38,24.4,146200.0,19.9277,19.9441,19.9277,19.9441,146200.0
2011-03-08 13:10:00,24.4,24.41,24.38,24.39,218000.0,19.9441,19.9522,19.9277,19.9359,218000.0
2011-03-08 13:20:00,24.39,24.41,24.39,24.4,61600.0,19.9359,19.9522,19.9359,19.9441,61600.0
2011-03-08 13:30:00,24.41,24.42,24.39,24.41,162200.0,19.9522,19.9604,19.9359,19.9522,162200.0
2011-03-08 13:40:00,24.41,24.42,24.38,24.41,199200.0,19.9522,19.9604,19.9277,19.9522,199200.0
2011-03-08 13:50:00,24.41,24.42,24.39,24.4,108800.0,19.9522,19.9604,19.9359,19.9441,108800.0
2011-03-08 14:00:00,24.4,24.41,24.3,24.3,586000.0,19.9441,19.9522,19.8623,19.8623,586000.0
2011-03-08 14:10:00,24.3,24.31,24.27,24.31,272200.0,19.8623,19.8705,19.8378,19.8705,272200.0
2011-03-08 14:20:00,24.31,24.32,24.28,24.3,444200.0,19.8705,19.8787,19.846,19.8623,444200.0
2011-03-08 14:30:00,24.3,24.3,24.25,24.28,417200.0,19.8623,19.8623,19.8214,19.846,417200.0
2011-03-08 14:40:00,24.28,24.35,24.28,24.34,336400.0,19.846,19.9032,19.846,19.895,336400.0
2011-03-08 14:50:00,24.35,24.35,24.32,24.34,110800.0,19.9032,19.9032,19.8787,19.895,110800.0
2011-03-08 15:00:00,24.34,24.35,24.31,24.35,340600.0,19.895,19.9032,19.8705,19.9032,340600.0
2011-03-08 15:10:00,24.35,24.36,24.3,24.34,1918400.0,19.9032,19.9114,19.8623,19.895,1918400.0
2011-03-08 15:20:00,24.34,24.35,24.31,24.34,365800.0,19.895,19.9032,19.8705,19.895,365800.0
2011-03-08 15:30:00,24.34,24.36,24.32,24.36,385000.0,19.895,19.9114,19.8787,19.9114,385000.0
2011-03-08 15:40:00,24.36,24.37,24.34,24.36,1125600.0,19.9114,19.9195,19.895,19.9114,1125600.0
2011-03-08 15:50:00,24.36,24.36,24.31,24.33,1997400.0,19.9114,19.9114,19.8705,19.8868,1997400.0
2011-03-09 09:30:00,24.27,24.38,24.24,24.27,690800.0,19.8378,19.9277,19.8133,19.8378,690800.0
2011-03-09 09:40:00,24.26,24.37,24.18,24.36,668200.0,19.8296,19.9195,19.7642,19.9114,668200.0
2011-03-09 09:50:00,24.36,24.4,24.32,24.34,788600.0,19.9114,19.9441,19.8787,19.895,788600.0
2011-03-09 10:00:00,24.34,24.36,24.27,24.33,1401800.0,19.895,19.9114,19.8378,19.8868,1401800.0
2011-03-09 10:10:00,24.33,24.41,24.31,24.41,427600.0,19.8868,19.9522,19.8705,19.9522,427600.0
2011-03-09 10:20:00,24.41,24.49,24.4,24.46,943000.0,19.9522,20.0176,19.9441,19.9931,943000.0
2011-03-09 10:30:00,24.46,24.48,24.36,24.39,1749200.0,19.9931,20.0094,19.9114,19.9359,1749200.0
2011-03-09 10:40:00,24.39,24.41,24.33,24.36,354200.0,19.9359,19.9522,19.8868,19.9114,354200.0
2011-03-09 10:50:00,24.36,24.36,24.25,24.29,620800.0,19.9114,19.9114,19.8214,19.8541,620800.0
2011-03-09 11:00:00,24.29,24.33,24.23,24.32,982800.0,19.8541,19.8868,19.8051,19.8787,982800.0
2011-03-09 11:10:00,24.32,24.39,24.32,24.39,359200.0,19.8787,19.9359,19.8787,19.9359,359200.0
2011-03-09 11:20:00,24.38,24.42,24.37,24.37,1846000.0,19.9277,19.9604,19.9195,19.9195,1846000.0
2011-03-09 11:30:00,24.38,24.46,24.33,24.43,1728000.0,19.9277,19.9931,19.8868,19.9686,1728000.0
2011-03-09 11:40:00,24.43,24.47,24.41,24.45,490800.0,19.9686,20.0013,19.9522,19.9849,490800.0
2011-03-09 11:50:00,24.45,24.5,24.43,24.5,864000.0,19.9849,20.0258,19.9686,20.0258,864000.0
2011-03-09 12:00:00,24.5,24.57,24.49,24.56,1590800.0,20.0258,20.083,20.0176,20.0748,1590800.0
2011-03-09 12:10:00,24.56,24.56,24.5,24.53,477800.0,20.0748,20.0748,20.0258,20.0503,477800.0
2011-03-09 12:20:00,24.54,24.55,24.46,24.48,264600.0,20.0585,20.0667,19.9931,20.0094,264600.0
2011-03-09 12:30:00,24.48,24.54,24.47,24.54,168200.0,20.0094,20.0585,20.0013,20.0585,168200.0
2011-03-09 12:40:00,24.54,24.54,24.49,24.54,289400.0,20.0585,20.0585,20.0176,20.0585,289400.0
2011-03-09 12:50:00,24.54,24.57,24.51,24.52,540800.0,20.0585,20.083,20.034,20.0421,540800.0
2011-03-09 13:00:00,24.52,24.54,24.5,24.51,200600.0,20.0421,20.0585,20.0258,20.034,200600.0
2011-03-09 13:10:00,24.52,24.56,24.52,24.55,242200.0,20.0421,20.0748,20.0421,20.0667,242200.0
2011-03-09 13:20:00,24.55,24.59,24.54,24.56,347000.0,20.0667,20.0994,20.0585,20.0748,347000.0
2011-03-09 13:30:00,24.56,24.57,24.52,24.53,162200.0,20.0748,20.083,20.0421,20.0503,162200.0
2011-03-09 13:40:00,24.53,24.53,24.5,24.52,168800.0,20.0503,20.0503,20.0258,20.0421,168800.0
2011-03-09 13:50:00,24.52,24.53,24.49,24.52,171600.0,20.0421,20.0503,20.0176,20.0421,171600.0
2011-03-09 14:00:00,24.52,24.56,24.52,24.54,188600.0,20.0421,20.0748,20.0421,20.0585,188600.0
2011-03-09 14:10:00,24.54,24.63,24.53,24.61,1047000.0,20.0585,20.1321,20.0503,20.1157,1047000.0
2011-03-09 14:20:00,24.61,24.61,24.58,24.59,1025600.0,20.1157,20.1157,20.0912,20.0994,1025600.0
2011-03-09 14:30:00,24.59,24.59,24.53,24.55,416800.0,20.0994,20.0994,20.0503,20.0667,416800.0
2011-03-09 14:40:00,24.55,24.59,24.55,24.57,270600.0,20.0667,20.0994,20.0667,20.083,270600.0
2011-03-09 14:50:00,24.58,24.61,24.58,24.6,258000.0,20.0912,20.1157,20.0912,20.1075,258000.0
2011-03-09 15:00:00,24.6,24.61,24.56,24.59,1436600.0,20.1075,20.1157,20.0748,20.0994,1436600.0
2011-03-09 15:10:00,24.6,24.61,24.5,24.5,2256000.0,20.1075,20.1157,20.0258,20.0258,2256000.0
2011-03-09 15:20:00,24.5,24.52,24.45,24.45,1338400.0,20.0258,20.0421,19.9849,19.9849,1338400.0
2011-03-09 15:30:00,24.45,24.48,24.43,24.46,659200.0,19.9849,20.0094,19.9686,19.9931,659200.0
2011-03-09 15:40:00,24.47,24.5,24.43,24.46,2952800.0,20.0013,20.0258,19.9686,19.9931,2952800.0
2011-03-09 15:50:00,24.47,24.5,24.46,24.49,1828800.0,20.0013,20.0258,19.9931,20.0176,1828800.0
2011-03-10 09:30:00,24.21,24.3,24.16,24.28,1338200.0,19.7888,19.8623,19.7479,19.846,1338200.0
2011-03-10 09:40:00,24.27,24.29,24.19,24.29,745200.0,19.8378,19.8541,19.7724,19.8541,745200.0
2011-03-10 09:50:00,24.29,24.32,24.27,24.29,1322200.0,19.8541,19.8787,19.8378,19.8541,1322200.0
2011-03-10 10:00:00,24.3,24.31,24.18,24.22,657400.0,19.8623,19.8705,19.7642,19.7969,657400.0
2011-03-10 10:10:00,24.22,24.3,24.22,24.29,280000.0,19.7969,19.8623,19.7969,19.8541,280000.0
2011-03-10 10:20:00,24.29,24.34,24.29,24.29,1245600.0,19.8541,19.895,19.8541,19.8541,1245600.0
2011-03-10 10:30:00,24.29,24.3,24.2,24.23,1094800.0,19.8541,19.8623,19.7806,19.8051,1094800.0
2011-03-10 10:40:00,24.23,24.33,24.22,24.28,719000.0,19.8051,19.8868,19.7969,19.846,719000.0
2011-03-10 10:50:00,24.29,24.36,24.28,24.34,464000.0,19.8541,19.9114,19.846,19.895,464000.0
2011-03-10 11:00:00,24.34,24.37,24.34,24.34,1044400.0,19.895,19.9195,19.895,19.895,1044400.0
2011-03-10 11:10:00,24.34,24.38,24.31,24.36,704200.0,19.895,19.9277,19.8705,19.9114,704200.0
2011-03-10 11:20:00,24.36,24.43,24.35,24.36,1362400.0,19.9114,19.9686,19.9032,19.9114,1362400.0
2011-03-10 11:30:00,24.36,24.44,24.35,24.44,486800.0,19.9114,19.9768,19.9032,19.9768,486800.0
2011-03-10 11:40:00,24.44,24.45,24.37,24.38,991200.0,19.9768,19.9849,19.9195,19.9277,991200.0
2011-03-10 11:50:00,24.37,24.44,24.35,24.42,740400.0,19.9195,19.9768,19.9032,19.9604,740400.0
2011-03-10 12:00:00,24.42,24.43,24.32,24.32,520200.0,19.9604,19.9686,19.8787,19.8787,520200.0
2011-03-10 12:10:00,24.32,24.36,24.32,24.35,288400.0,19.8787,19.9114,19.8787,19.9032,288400.0
2011-03-10 12:20:00,24.35,24.41,24.33,24.35,281600.0,19.9032,19.9522,19.8868,19.9032,281600.0
2011-03-10 12:30:00,24.35,24.39,24.33,24.39,268600.0,19.9032,19.9359,19.8868,19.9359,268600.0
2011-03-10 12:40:00,24.39,24.41,24.33,24.34,631200.0,19.9359,19.9522,19.8868,19.895,631200.0
2011-03-10 12:50:00,24.34,24.45,24.34,24.44,483400.0,19.895,19.9849,19.895,19.9768,483400.0
2011-03-10 13:00:00,24.45,24.47,24.41,24.43,750600.0,19.9849,20.0013,19.9522,19.9686,750600.0
2011-03-10 13:10:00,24.44,24.48,24.43,24.46,1311000.0,19.9768,20.0094,19.9686,19.9931,1311000.0
2011-03-10 13:20:00,24.46,24.47,24.35,24.36,1202600.0,19.9931,20.0013,19.9032,19.9114,1202600.0
2011-03-10 13:30:00,24.36,24.36,24.28,24.28,1294600.0,19.9114,19.9114,19.846,19.846,1294600.0
2011-03-10 13:40:00,24.28,24.35,24.24,24.29,1473200.0,19.846,19.9032,19.8133,19.8541,1473200.0
2011-03-10 13:50:00,24.3,24.31,24.25,24.29,291800.0,19.8623,19.8705,19.8214,19.8541,291800.0
2011-03-10 14:00:00,24.29,24.35,24.27,24.34,486400.0,19.8541,19.9032,19.8378,19.895,486400.0
2011-03-10 14:10:00,24.35,24.35,24.3,24.34,144400.0,19.9032,19.9032,19.8623,19.895,144400.0
2011-03-10 14:20:00,24.34,24.36,24.33,24.33,645000.0,19.895,19.9114,19.8868,19.8868,645000.0
2011-03-10 14:30:00,24.33,24.4,24.33,24.4,306000.0,19.8868,19.9441,19.8868,19.9441,306000.0
2011-03-10 14:40:00,24.4,24.41,24.36,24.38,151600.0,19.9441,19.9522,19.9114,19.9277,151600.0
2011-03-10 14:50:00,24.38,24.4,24.36,24.38,121600.0,19.9277,19.9441,19.9114,19.9277,121600.0
2011-03-10 15:00:00,24.39,24.4,24.33,24.35,377600.0,19.9359,19.9441,19.8868,19.9032,377600.0
2011-03-10 15:10:00,24.35,24.35,24.26,24.27,647400.0,19.9032,19.9032,19.8296,19.8378,647400.0
2011-03-10 15:20:00,24.28,24.32,24.27,24.3,562400.0,19.846,19.8787,19.8378,19.8623,562400.0
2011-03-10 15:30:00,24.3,24.35,24.28,24.35,784000.0,19.8623,19.9032,19.846,19.9032,784000.0
2011-03-10 15:40:00,24.35,24.41,24.35,24.36,993200.0,19.9032,19.9522,19.9032,19.9114,993200.0
2011-03-10 15:50:00,24.36,24.36,24.32,24.33,2072200.0,19.9114,19.9114,19.8787,19.8868,2072200.0
2011-03-11 09:30:00,24.4,24.52,24.21,24.52,755800.0,19.9441,20.0421,19.7888,20.0421,755800.0
2011-03-11 09:40:00,24.52,24.54,24.38,24.39,1842000.0,20.0421,20.0585,19.9277,19.9359,1842000.0
2011-03-11 09:50:00,24.39,24.41,24.04,24.28,2308200.0,19.9359,19.9522,19.6498,19.846,2308200.0
2011-03-11 10:00:00,24.27,24.29,24.17,24.2,741800.0,19.8378,19.8541,19.7561,19.7806,741800.0
2011-03-11 10:10:00,24.21,24.42,24.21,24.4,1431400.0,19.7888,19.9604,19.7888,19.9441,1431400.0
2011-03-11 10:20:00,24.39,24.43,24.34,24.36,830200.0,19.9359,19.9686,19.895,19.9114,830200.0
2011-03-11 10:30:00,24.36,24.4,24.33,24.38,883000.0,19.9114,19.9441,19.8868,19.9277,883000.0
2011-03-11 10:40:00,24.37,24.41,24.32,24.39,350400.0,19.9195,19.9522,19.8787,19.9359,350400.0
2011-03-11 10:50:00,24.39,24.41,24.36,24.4,209000.0,19.9359,19.9522,19.9114,19.9441,209000.0
2011-03-11 11:00:00,24.4,24.42,24.34,24.35,878000.0,19.9441,19.9604,19.895,19.9032,878000.0
2011-03-11 11:10:00,24.35,24.39,24.33,24.35,363400.0,19.9032,19.9359,19.8868,19.9032,363400.0
2011-03-11 11:20:00,24.35,24.4,24.35,24.37,440400.0,19.9032,19.9441,19.9032,19.9195,440400.0
2011-03-11 11:30:00,24.37,24.41,24.36,24.41,440600.0,19.9195,19.9522,19.9114,19.9522,440600.0
2011-03-11 11:40:00,24.41,24.46,24.39,24.45,546200.0,19.9522,19.9931,19.9359,19.9849,546200.0
2011-03-11 11:50:00,24.45,24.5,24.44,24.48,666400.0,19.9849,20.0258,19.9768,20.0094,666400.0
2011-03-11 12:00:00,24.48,24.53,24.46,24.52,256200.0,20.0094,20.0503,19.9931,20.0421,256200.0
2011-03-11 12:10:00,24.51,24.52,24.47,24.51,159400.0,20.034,20.0421,20.0013,20.034,159400.0
2011-03-11 12:20:00,24.51,24.56,24.5,24.52,369800.0,20.034,20.0748,20.0258,20.0421,369800.0
2011-03-11 12:30:00,24.52,24.53,24.5,24.5,87800.0,20.0421,20.0503,20.0258,20.0258,87800.0
2011-03-11 12:40:00,24.5,24.52,24.48,24.5,264400.0,20.0258,20.0421,20.0094,20.0258,264400.0
2011-03-11 12:50:00,24.5,24.52,24.5,24.51,133000.0,20.0258,20.0421,20.0258,20.034,133000.0
2011-03-11 13:00:00,24.52,24.52,24.5,24.5,212200.0,20.0421,20.0421,20.0258,20.0258,212200.0
2011-03-11 13:10:00,24.5,24.51,24.46,24.49,421400.0,20.0258,20.034,19.9931,20.0176,421400.0
2011-03-11 13:20:00,24.5,24.5,24.48,24.48,260400.0,20.0258,20.0258,20.0094,20.0094,260400.0
2011-03-11 13:30:00,24.48,24.49,24.46,24.47,274400.0,20.0094,20.0176,19.9931,20.0013,274400.0
2011-03-11 13:40:00,24.47,24.51,24.46,24.51,115600.0,20.0013,20.034,19.9931,20.034,115600.0
2011-03-11 13:50:00,24.51,24.52,24.49,24.49,131000.0,20.034,20.0421,20.0176,20.0176,131000.0
2011-03-11 14:00:00,24.49,24.5,24.48,24.5,136000.0,20.0176,20.0258,20.0094,20.0258,136000.0
2011-03-11 14:10:00,24.5,24.54,24.5,24.54,164800.0,20.0258,20.0585,20.0258,20.0585,164800.0
2011-03-11 14:20:00,24.54,24.57,24.53,24.56,160200.0,20.0585,20.083,20.0503,20.0748,160200.0
2011-03-11 14:30:00,24.56,24.57,24.53,24.54,208800.0,20.0748,20.083,20.0503,20.0585,208800.0
2011-03-11 14:40:00,24.55,24.57,24.55,24.56,585000.0,20.0667,20.083,20.0667,20.0748,585000.0
2011-03-11 14:50:00,24.56,24.57,24.55,24.57,175600.0,20.0748,20.083,20.0667,20.083,175600.0
2011-03-11 15:00:00,24.56,24.61,24.56,24.6,379800.0,20.0748,20.1157,20.0748,20.1075,379800.0
2011-03-11 15:10:00,24.6,24.63,24.59,24.63,665800.0,20.1075,20.1321,20.0994,20.1321,665800.0
2011-03-11 15:20:00,24.63,24.67,24.63,24.67,889800.0,20.1321,20.1647,20.1321,20.1647,889800.0
2011-03-11 15:30:00,24.67,24.68,24.6,24.66,1470000.0,20.1647,20.1729,20.1075,20.1566,1470000.0
2011-03-11 15:40:00,24.66,24.7,24.64,24.68,1978600.0,20.1566,20.1893,20.1402,20.1729,1978600.0
2011-03-11 15:50:00,24.68,24.7,24.61,24.61,3193200.0,20.1729,20.1893,20.1157,20.1157,3193200.0
2011-03-14 09:30:00,24.5,24.55,24.38,24.53,577000.0,20.0258,20.0667,19.9277,20.0503,577000.0
2011-03-14 09:40:00,24.53,24.58,24.47,24.57,1129400.0,20.0503,20.0912,20.0013,20.083,1129400.0
2011-03-14 09:50:00,24.57,24.63,24.54,24.58,890000.0,20.083,20.1321,20.0585,20.0912,890000.0
2011-03-14 10:00:00,24.58,24.61,24.55,24.55,455000.0,20.0912,20.1157,20.0667,20.0667,455000.0
2011-03-14 10:10:00,24.55,24.55,24.5,24.52,911200.0,20.0667,20.0667,20.0258,20.0421,911200.0
2011-03-14 10:20:00,24.52,24.56,24.48,24.48,541000.0,20.0421,20.0748,20.0094,20.0094,541000.0
2011-03-14 10:30:00,24.48,24.49,24.39,24.43,1215800.0,20.0094,20.0176,19.9359,19.9686,1215800.0
2011-03-14 10:40:00,24.43,24.43,24.38,24.43,1301400.0,19.9686,19.9686,19.9277,19.9686,1301400.0
2011-03-14 10:50:00,24.43,24.46,24.36,24.36,1047400.0,19.9686,19.9931,19.9114,19.9114,1047400.0
2011-03-14 11:00:00,24.37,24.41,24.33,24.38,903400.0,19.9195,19.9522,19.8868,19.9277,903400.0
2011-03-14 11:10:00,24.37,24.39,24.25,24.27,961400.0,19.9195,19.9359,19.8214,19.8378,961400.0
2011-03-14 11:20:00,24.27,24.33,24.27,24.3,575200.0,19.8378,19.8868,19.8378,19.8623,575200.0
2011-03-14 11:30:00,24.3,24.31,24.27,24.28,811000.0,19.8623,19.8705,19.8378,19.846,811000.0
2011-03-14 11:40:00,24.29,24.34,24.28,24.29,677200.0,19.8541,19.895,19.846,19.8541,677200.0
2011-03-14 11:50:00,24.29,24.3,24.23,24.25,1093400.0,19.8541,19.8623,19.8051,19.8214,1093400.0
2011-03-14 12:00:00,24.25,24.28,24.22,24.23,437800.0,19.8214,19.846,19.7969,19.8051,437800.0
2011-03-14 12:10:00,24.22,24.23,24.18,24.21,783800.0,19.7969,19.8051,19.7642,19.7888,783800.0
2011-03-14 12:20:00,24.21,24.24,24.16,24.17,1274200.0,19.7888,19.8133,19.7479,19.7561,1274200.0
2011-03-14 12:30:00,24.17,24.2,24.13,24.13,951400.0,19.7561,19.7806,19.7234,19.7234,951400.0
2011-03-14 12:40:00,24.13,24.18,24.12,24.18,517400.0,19.7234,19.7642,19.7152,19.7642,517400.0
2011-03-14 12:50:00,24.18,24.23,24.17,24.23,980000.0,19.7642,19.8051,19.7561,19.8051,980000.0
2011-03-14 13:00:00,24.23,24.31,24.23,24.3,433400.0,19.8051,19.8705,19.8051,19.8623,433400.0
2011-03-14 13:10:00,24.31,24.33,24.3,24.32,469000.0,19.8705,19.8868,19.8623,19.8787,469000.0
2011-03-14 13:20:00,24.33,24.33,24.29,24.3,219800.0,19.8868,19.8868,19.8541,19.8623,219800.0
2011-03-14 13:30:00,24.3,24.31,24.27,24.28,114000.0,19.8623,19.8705,19.8378,19.846,114000.0
2011-03-14 13:40:00,24.27,24.35,24.27,24.33,345400.0,19.8378,19.9032,19.8378,19.8868,345400.0
2011-03-14 13:50:00,24.33,24.36,24.32,24.32,166000.0,19.8868,19.9114,19.8787,19.8787,166000.0
2011-03-14 14:00:00,24.32,24.39,24.32,24.38,278400.0,19.8787,19.9359,19.8787,19.9277,278400.0
2011-03-14 14:10:00,24.37,24.39,24.34,24.34,266600.0,19.9195,19.9359,19.895,19.895,266600.0
2011-03-14 14:20:00,24.34,24.4,24.34,24.4,259000.0,19.895,19.9441,19.895,19.9441,259000.0
2011-03-14 14:30:00,24.4,24.41,24.34,24.35,219400.0,19.9441,19.9522,19.895,19.9032,219400.0
2011-03-14 14:40:00,24.35,24.36,24.32,24.35,155600.0,19.9032,19.9114,19.8787,19.9032,155600.0
2011-03-14 14:50:00,24.35,24.35,24.31,24.33,326200.0,19.9032,19.9032,19.8705,19.8868,326200.0
2011-03-14 15:00:00,24.34,24.36,24.32,24.34,377800.0,19.895,19.9114,19.8787,19.895,377800.0
2011-03-14 15:10:00,24.34,24.39,24.34,24.36,326800.0,19.895,19.9359,19.895,19.9114,326800.0
2011-03-14 15:20:00,24.36,24.36,24.33,24.35,688800.0,19.9114,19.9114,19.8868,19.9032,688800.0
2011-03-14 15:30:00,24.35,24.37,24.32,24.36,461400.0,19.9032,19.9195,19.8787,19.9114,461400.0
2011-03-14 15:40:00,24.36,24.43,24.36,24.39,914000.0,19.9114,19.9686,19.9114,19.9359,914000.0
2011-03-14 15:50:00,24.38,24.42,24.36,24.4,1957800.0,19.9277,19.9604,19.9114,19.9441,1957800.0
2011-03-15 09:30:00,23.86,23.88,23.7,23.87,2120600.0,19.5027,19.519,19.3719,19.5108,2120600.0
2011-03-15 09:40:00,23.86,24.12,23.85,24.11,1964200.0,19.5027,19.7152,19.4945,19.707,1964200.0
2011-03-15 09:50:00,24.13,24.15,23.94,23.97,878000.0,19.7234,19.7397,19.5681,19.5926,878000.0
2011-03-15 10:00:00,23.96,24.08,23.96,24.04,1769600.0,19.5844,19.6825,19.5844,19.6498,1769600.0
2011-03-15 10:10:00,24.04,24.11,24.01,24.11,1356400.0,19.6498,19.707,19.6253,19.707,1356400.0
2011-03-15 10:20:00,24.11,24.18,24.1,24.18,705800.0,19.707,19.7642,19.6988,19.7642,705800.0
2011-03-15 10:30:00,24.19,24.27,24.18,24.25,844800.0,19.7724,19.8378,19.7642,19.8214,844800.0
2011-03-15 10:40:00,24.25,24.31,24.22,24.22,969600.0,19.8214,19.8705,19.7969,19.7969,969600.0
2011-03-15 10:50:00,24.22,24.27,24.18,24.24,648600.0,19.7969,19.8378,19.7642,19.8133,648600.0
2011-03-15 11:00:00,24.24,24.24,24.17,24.19,564600.0,19.8133,19.8133,19.7561,19.7724,564600.0
2011-03-15 11:10:00,24.19,24.25,24.18,24.24,443800.0,19.7724,19.8214,19.7642,19.8133,443800.0
2011-03-15 11:20:00,24.24,24.3,24.23,24.28,475200.0,19.8133,19.8623,19.8051,19.846,475200.0
2011-03-15 11:30:00,24.28,24.3,24.24,24.3,492800.0,19.846,19.8623,19.8133,19.8623,492800.0
2011-03-15 11:40:00,24.29,24.37,24.29,24.29,708600.0,19.8541,19.9195,19.8541,19.8541,708600.0
2011-03-15 11:50:00,24.29,24.33,24.22,24.33,563600.0,19.8541,19.8868,19.7969,19.8868,563600.0
2011-03-15 12:00:00,24.33,24.36,24.3,24.33,1060600.0,19.8868,19.9114,19.8623,19.8868,1060600.0
2011-03-15 12:10:00,24.33,24.33,24.26,24.27,333800.0,19.8868,19.8868,19.8296,19.8378,333800.0
2011-03-15 12:20:00,24.27,24.31,24.24,24.29,530400.0,19.8378,19.8705,19.8133,19.8541,530400.0
2011-03-15 12:30:00,24.29,24.29,24.24,24.25,706800.0,19.8541,19.8541,19.8133,19.8214,706800.0
2011-03-15 12:40:00,24.25,24.25,24.13,24.2,823600.0,19.8214,19.8214,19.7234,19.7806,823600.0
2011-03-15 12:50:00,24.2,24.24,24.18,24.23,467200.0,19.7806,19.8133,19.7642,19.8051,467200.0
2011-03-15 13:00:00,24.23,24.23,24.18,24.18,229000.0,19.8051,19.8051,19.7642,19.7642,229000.0
2011-03-15 13:10:00,24.18,24.23,24.17,24.19,343600.0,19.7642,19.8051,19.7561,19.7724,343600.0
2011-03-15 13:20:00,24.19,24.27,24.18,24.18,226200.0,19.7724,19.8378,19.7642,19.7642,226200.0
2011-03-15 13:30:00,24.18,24.23,24.18,24.21,171000.0,19.7642,19.8051,19.7642,19.7888,171000.0
2011-03-15 13:40:00,24.21,24.24,24.18,24.21,218000.0,19.7888,19.8133,19.7642,19.7888,218000.0
2011-03-15 13:50:00,24.22,24.24,24.2,24.24,300600.0,19.7969,19.8133,19.7806,19.8133,300600.0
2011-03-15 14:00:00,24.24,24.25,24.22,24.25,170600.0,19.8133,19.8214,19.7969,19.8214,170600.0
2011-03-15 14:10:00,24.25,24.28,24.21,24.21,914400.0,19.8214,19.846,19.7888,19.7888,914400.0
2011-03-15 14:20:00,24.21,24.34,24.21,24.33,556800.0,19.7888,19.895,19.7888,19.8868,556800.0
2011-03-15 14:30:00,24.33,24.33,24.28,24.29,476600.0,19.8868,19.8868,19.846,19.8541,476600.0
2011-03-15 14:40:00,24.3,24.36,24.29,24.33,637400.0,19.8623,19.9114,19.8541,19.8868,637400.0
2011-03-15 14:50:00,24.33,24.34,24.25,24.26,1282000.0,19.8868,19.895,19.8214,19.8296,1282000.0
2011-03-15 15:00:00,24.25,24.33,24.25,24.31,269600.0,19.8214,19.8868,19.8214,19.8705,269600.0
2011-03-15 15:10:00,24.31,24.35,24.29,24.32,587200.0,19.8705,19.9032,19.8541,19.8787,587200.0
2011-03-15 15:20:00,24.32,24.41,24.32,24.41,963000.0,19.8787,19.9522,19.8787,19.9522,963000.0
2011-03-15 15:30:00,24.41,24.44,24.28,24.44,1494400.0,19.9522,19.9768,19.846,19.9768,1494400.0
2011-03-15 15:40:00,24.44,24.5,24.43,24.46,2149600.0,19.9768,20.0258,19.9686,19.9931,2149600.0
2011-03-15 15:50:00,24.45,24.45,24.34,24.36,2595200.0,19.9849,19.9849,19.895,19.9114,2595200.0
2011-03-16 09:30:00,24.29,24.35,24.2,24.31,665000.0,19.8541,19.9032,19.7806,19.8705,665000.0
2011-03-16 09:40:00,24.31,24.45,24.24,24.36,1129600.0,19.8705,19.9849,19.8133,19.9114,1129600.0
2011-03-16 09:50:00,24.36,24.43,24.33,24.33,758200.0,19.9114,19.9686,19.8868,19.8868,758200.0
2011-03-16 10:00:00,24.34,24.38,24.31,24.34,773800.0,19.895,19.9277,19.8705,19.895,773800.0
2011-03-16 10:10:00,24.35,24.41,24.32,24.39,375800.0,19.9032,19.9522,19.8787,19.9359,375800.0
2011-03-16 10:20:00,24.39,24.41,24.34,24.39,275800.0,19.9359,19.9522,19.895,19.9359,275800.0
2011-03-16 10:30:00,24.39,24.41,24.32,24.37,343600.0,19.9359,19.9522,19.8787,19.9195,343600.0
2011-03-16 10:40:00,24.36,24.39,24.32,24.37,577600.0,19.9114,19.9359,19.8787,19.9195,577600.0
2011-03-16 10:50:00,24.37,24.38,24.25,24.25,534600.0,19.9195,19.9277,19.8214,19.8214,534600.0
2011-03-16 11:00:00,24.25,24.25,24.07,24.22,1527600.0,19.8214,19.8214,19.6743,19.7969,1527600.0
2011-03-16 11:10:00,24.22,24.34,24.17,24.3,1137600.0,19.7969,19.895,19.7561,19.8623,1137600.0
2011-03-16 11:20:00,24.29,24.3,24.23,24.29,389200.0,19.8541,19.8623,19.8051,19.8541,389200.0
2011-03-16 11:30:00,24.3,24.36,24.26,24.3,261600.0,19.8623,19.9114,19.8296,19.8623,261600.0
2011-03-16 11:40:00,24.3,24.32,24.19,24.24,337400.0,19.8623,19.8787,19.7724,19.8133,337400.0
2011-03-16 11:50:00,24.24,24.25,24.16,24.18,915000.0,19.8133,19.8214,19.7479,19.7642,915000.0
2011-03-16 12:00:00,24.18,24.19,24.08,24.15,1244400.0,19.7642,19.7724,19.6825,19.7397,1244400.0
2011-03-16 12:10:00,24.16,24.21,24.11,24.15,345000.0,19.7479,19.7888,19.707,19.7397,345000.0
2011-03-16 12:20:00,24.14,24.22,24.13,24.2,563000.0,19.7315,19.7969,19.7234,19.7806,563000.0
2011-03-16 12:30:00,24.2,24.23,24.15,24.2,1027800.0,19.7806,19.8051,19.7397,19.7806,1027800.0
2011-03-16 12:40:00,24.2,24.27,24.2,24.25,407000.0,19.7806,19.8378,19.7806,19.8214,407000.0
2011-03-16 12:50:00,24.25,24.27,24.22,24.25,281800.0,19.8214,19.8378,19.7969,19.8214,281800.0
2011-03-16 13:00:00,24.25,24.28,24.23,24.23,127400.0,19.8214,19.846,19.8051,19.8051,127400.0
2011-03-16 13:10:00,24.24,24.24,24.19,24.22,208600.0,19.8133,19.8133,19.7724,19.7969,208600.0
2011-03-16 13:20:00,24.23,24.24,24.17,24.22,172800.0,19.8051,19.8133,19.7561,19.7969,172800.0
2011-03-16 13:30:00,24.22,24.23,24.15,24.16,386400.0,19.7969,19.8051,19.7397,19.7479,386400.0
2011-03-16 13:40:00,24.16,24.17,24.13,24.16,768600.0,19.7479,19.7561,19.7234,19.7479,768600.0
2011-03-16 13:50:00,24.16,24.16,24.13,24.14,347600.0,19.7479,19.7479,19.7234,19.7315,347600.0
2011-03-16 14:00:00,24.13,24.24,24.05,24.07,963600.0,19.7234,19.8133,19.658,19.6743,963600.0
2011-03-16 14:10:00,24.07,24.07,23.93,23.93,1121800.0,19.6743,19.6743,19.5599,19.5599,1121800.0
2011-03-16 14:20:00,23.93,24.07,23.92,24.03,1352800.0,19.5599,19.6743,19.5517,19.6416,1352800.0
2011-03-16 14:30:00,24.03,24.14,24.01,24.13,802800.0,19.6416,19.7315,19.6253,19.7234,802800.0
2011-03-16 14:40:00,24.13,24.2,24.08,24.16,1409600.0,19.7234,19.7806,19.6825,19.7479,1409600.0
2011-03-16 14:50:00,24.15,24.22,24.14,24.18,399600.0,19.7397,19.7969,19.7315,19.7642,399600.0
2011-03-16 15:00:00,24.18,24.25,24.17,24.23,765200.0,19.7642,19.8214,19.7561,19.8051,765200.0
2011-03-16 15:10:00,24.23,24.27,24.2,24.24,1175000.0,19.8051,19.8378,19.7806,19.8133,1175000.0
2011-03-16 15:20:00,24.24,24.28,24.15,24.2,791000.0,19.8133,19.846,19.7397,19.7806,791000.0
2011-03-16 15:30:00,24.2,24.22,24.15,24.18,984400.0,19.7806,19.7969,19.7397,19.7642,984400.0
2011-03-16 15:40:00,24.18,24.25,24.16,24.19,1136400.0,19.7642,19.8214,19.7479,19.7724,1136400.0
2011-03-16 15:50:00,24.18,24.19,24.09,24.09,3958200.0,19.7642,19.7724,19.6907,19.6907,3958200.0
2011-03-17 09:30:00,24.28,24.38,24.14,24.23,2733400.0,19.846,19.9277,19.7315,19.8051,2733400.0
2011-03-17 09:40:00,24.23,24.24,24.06,24.11,1371600.0,19.8051,19.8133,19.6661,19.707,1371600.0
2011-03-17 09:50:00,24.11,24.22,24.11,24.18,1584600.0,19.707,19.7969,19.707,19.7642,1584600.0
2011-03-17 10:00:00,24.18,24.28,24.15,24.22,666800.0,19.7642,19.846,19.7397,19.7969,666800.0
2011-03-17 10:10:00,24.22,24.3,24.2,24.29,454600.0,19.7969,19.8623,19.7806,19.8541,454600.0
2011-03-17 10:20:00,24.3,24.35,24.26,24.35,1373000.0,19.8623,19.9032,19.8296,19.9032,1373000.0
2011-03-17 10:30:00,24.35,24.36,24.31,24.31,1162800.0,19.9032,19.9114,19.8705,19.8705,1162800.0
2011-03-17 10:40:00,24.31,24.31,24.25,24.29,1123200.0,19.8705,19.8705,19.8214,19.8541,1123200.0
2011-03-17 10:50:00,24.29,24.3,24.25,24.28,689000.0,19.8541,19.8623,19.8214,19.846,689000.0
2011-03-17 11:00:00,24.28,24.31,24.28,24.29,464200.0,19.846,19.8705,19.846,19.8541,464200.0
2011-03-17 11:10:00,24.29,24.29,24.21,24.23,957200.0,19.8541,19.8541,19.7888,19.8051,957200.0
2011-03-17 11:20:00,24.23,24.27,24.18,24.22,840400.0,19.8051,19.8378,19.7642,19.7969,840400.0
2011-03-17 11:30:00,24.22,24.26,24.2,24.25,524400.0,19.7969,19.8296,19.7806,19.8214,524400.0
2011-03-17 11:40:00,24.24,24.24,24.15,24.16,971600.0,19.8133,19.8133,19.7397,19.7479,971600.0
2011-03-17 11:50:00,24.16,24.2,24.14,24.16,831000.0,19.7479,19.7806,19.7315,19.7479,831000.0
2011-03-17 12:00:00,24.16,24.18,24.14,24.18,791200.0,19.7479,19.7642,19.7315,19.7642,791200.0
2011-03-17 12:10:00,24.18,24.2,24.18,24.18,206400.0,19.7642,19.7806,19.7642,19.7642,206400.0
2011-03-17 12:20:00,24.18,24.19,24.15,24.18,495000.0,19.7642,19.7724,19.7397,19.7642,495000.0
2011-03-17 12:30:00,24.18,24.21,24.18,24.2,233800.0,19.7642,19.7888,19.7642,19.7806,233800.0
2011-03-17 12:40:00,24.2,24.21,24.17,24.17,570400.0,19.7806,19.7888,19.7561,19.7561,570400.0
2011-03-17 12:50:00,24.18,24.22,24.17,24.21,457000.0,19.7642,19.7969,19.7561,19.7888,457000.0
2011-03-17 13:00:00,24.21,24.24,24.2,24.23,519800.0,19.7888,19.8133,19.7806,19.8051,519800.0
2011-03-17 13:10:00,24.24,24.27,24.22,24.22,386200.0,19.8133,19.8378,19.7969,19.7969,386200.0
2011-03-17 13:20:00,24.22,24.22,24.13,24.14,438600.0,19.7969,19.7969,19.7234,19.7315,438600.0
2011-03-17 13:30:00,24.14,24.16,24.1,24.15,605000.0,19.7315,19.7479,19.6988,19.7397,605000.0
2011-03-17 13:40:00,24.15,24.16,24.1,24.1,589000.0,19.7397,19.7479,19.6988,19.6988,589000.0
2011-03-17 13:50:00,24.1,24.13,24.07,24.11,501600.0,19.6988,19.7234,19.6743,19.707,501600.0
2011-03-17 14:00:00,24.11,24.11,24.08,24.08,554400.0,19.707,19.707,19.6825,19.6825,554400.0
2011-03-17 14:10:00,24.08,24.09,24.04,24.06,1544800.0,19.6825,19.6907,19.6498,19.6661,1544800.0
2011-03-17 14:20:00,24.06,24.07,24.03,24.06,1034600.0,19.6661,19.6743,19.6416,19.6661,1034600.0
2011-03-17 14:30:00,24.06,24.11,24.05,24.09,946600.0,19.6661,19.707,19.658,19.6907,946600.0
2011-03-17 14:40:00,24.08,24.08,24.06,24.07,442200.0,19.6825,19.6825,19.6661,19.6743,442200.0
2011-03-17 14:50:00,24.07,24.11,24.06,24.08,437800.0,19.6743,19.707,19.6661,19.6825,437800.0
2011-03-17 15:00:00,24.07,24.1,24.07,24.09,398000.0,19.6743,19.6988,19.6743,19.6907,398000.0
2011-03-17 15:10:00,24.09,24.11,24.06,24.07,857600.0,19.6907,19.707,19.6661,19.6743,857600.0
2011-03-17 15:20:00,24.07,24.09,24.02,24.02,983800.0,19.6743,19.6907,19.6335,19.6335,983800.0
2011-03-17 15:30:00,24.02,24.17,24.0,24.05,1412200.0,19.6335,19.7561,19.6171,19.658,1412200.0
2011-03-17 15:40:00,24.05,24.1,24.03,24.07,1423200.0,19.658,19.6988,19.6416,19.6743,1423200.0
2011-03-17 15:50:00,24.07,24.07,24.01,24.02,1891000.0,19.6743,19.6743,19.6253,19.6335,1891000.0
2011-03-18 09:30:00,24.22,24.28,24.12,24.13,2127800.0,19.8269,19.8761,19.7451,19.7533,2127800.0
2011-03-18 09:40:00,24.13,24.18,24.1,24.11,2231600.0,19.7533,19.7942,19.7287,19.7369,2231600.0
2011-03-18 09:50:00,24.11,24.16,24.07,24.09,2071000.0,19.7369,19.7778,19.7042,19.7205,2071000.0
2011-03-18 10:00:00,24.1,24.11,23.98,24.02,1640000.0,19.7287,19.7369,19.6305,19.6632,1640000.0
2011-03-18 10:10:00,24.03,24.03,23.95,24.0,1812800.0,19.6714,19.6714,19.6059,19.6469,1812800.0
2011-03-18 10:20:00,24.0,24.01,23.95,23.96,508000.0,19.6469,19.655,19.6059,19.6141,508000.0
2011-03-18 10:30:00,23.96,24.0,23.93,24.0,913400.0,19.6141,19.6469,19.5895,19.6469,913400.0
2011-03-18 10:40:00,24.0,24.05,24.0,24.0,729200.0,19.6469,19.6878,19.6469,19.6469,729200.0
2011-03-18 10:50:00,24.01,24.01,23.93,23.98,856800.0,19.655,19.655,19.5895,19.6305,856800.0
2011-03-18 11:00:00,23.97,24.0,23.96,23.97,588400.0,19.6223,19.6469,19.6141,19.6223,588400.0
2011-03-18 11:10:00,23.97,23.99,23.95,23.96,372800.0,19.6223,19.6387,19.6059,19.6141,372800.0
2011-03-18 11:20:00,23.96,23.97,23.91,23.92,514200.0,19.6141,19.6223,19.5732,19.5814,514200.0
2011-03-18 11:30:00,23.92,23.97,23.91,23.95,569800.0,19.5814,19.6223,19.5732,19.6059,569800.0
2011-03-18 11:40:00,23.95,23.96,23.86,23.91,800200.0,19.6059,19.6141,19.5322,19.5732,800200.0
2011-03-18 11:50:00,23.91,23.94,23.9,23.94,481000.0,19.5732,19.5977,19.565,19.5977,481000.0
2011-03-18 12:00:00,23.94,23.98,23.94,23.98,434200.0,19.5977,19.6305,19.5977,19.6305,434200.0
2011-03-18 12:10:00,23.98,23.98,23.91,23.94,717400.0,19.6305,19.6305,19.5732,19.5977,717400.0
2011-03-18 12:20:00,23.95,23.99,23.91,23.97,680000.0,19.6059,19.6387,19.5732,19.6223,680000.0
2011-03-18 12:30:00,23.97,23.98,23.93,23.94,172200.0,19.6223,19.6305,19.5895,19.5977,172200.0
2011-03-18 12:40:00,23.95,23.96,23.92,23.95,176400.0,19.6059,19.6141,19.5814,19.6059,176400.0
2011-03-18 12:50:00,23.95,23.96,23.93,23.93,245600.0,19.6059,19.6141,19.5895,19.5895,245600.0
2011-03-18 13:00:00,23.93,23.98,23.93,23.98,364000.0,19.5895,19.6305,19.5895,19.6305,364000.0
2011-03-18 13:10:00,23.98,23.99,23.97,23.99,213600.0,19.6305,19.6387,19.6223,19.6387,213600.0
2011-03-18 13:20:00,23.99,23.99,23.93,23.96,517000.0,19.6387,19.6387,19.5895,19.6141,517000.0
2011-03-18 13:30:00,23.96,24.0,23.96,24.0,140000.0,19.6141,19.6469,19.6141,19.6469,140000.0
2011-03-18 13:40:00,24.0,24.0,23.97,23.98,182600.0,19.6469,19.6469,19.6223,19.6305,182600.0
2011-03-18 13:50:00,23.99,24.0,23.96,23.96,162800.0,19.6387,19.6469,19.6141,19.6141,162800.0
2011-03-18 14:00:00,23.97,23.97,23.93,23.94,561200.0,19.6223,19.6223,19.5895,19.5977,561200.0
2011-03-18 14:10:00,23.94,23.95,23.88,23.88,1027600.0,19.5977,19.6059,19.5486,19.5486,1027600.0
2011-03-18 14:20:00,23.87,23.93,23.87,23.91,1263400.0,19.5404,19.5895,19.5404,19.5732,1263400.0
2011-03-18 14:30:00,23.92,23.93,23.9,23.93,848800.0,19.5814,19.5895,19.565,19.5895,848800.0
2011-03-18 14:40:00,23.93,23.93,23.88,23.9,904800.0,19.5895,19.5895,19.5486,19.565,904800.0
2011-03-18 14:50:00,23.9,23.92,23.81,23.84,2861000.0,19.565,19.5814,19.4913,19.5159,2861000.0
2011-03-18 15:00:00,23.83,23.85,23.82,23.85,1506000.0,19.5077,19.5241,19.4995,19.5241,1506000.0
2011-03-18 15:10:00,23.85,23.86,23.81,23.85,1315400.0,19.5241,19.5322,19.4913,19.5241,1315400.0
2011-03-18 15:20:00,23.84,23.85,23.81,23.82,1720200.0,19.5159,19.5241,19.4913,19.4995,1720200.0
2011-03-18 15:30:00,23.82,23.88,23.82,23.86,2427400.0,19.4995,19.5486,19.4995,19.5322,2427400.0
2011-03-18 15:40:00,23.85,23.91,23.82,23.9,4118800.0,19.5241,19.5732,19.4995,19.565,4118800.0
2011-03-18 15:50:00,23.9,24.0,23.9,24.0,7683200.0,19.565,19.6469,19.565,19.6469,7683200.0
2011-03-21 09:30:00,24.29,24.39,24.27,24.3,2040000.0,19.8843,19.9661,19.8679,19.8924,2040000.0
2011-03-21 09:40:00,24.3,24.31,24.2,24.25,2515200.0,19.8924,19.9006,19.8106,19.8515,2515200.0
2011-03-21 09:50:00,24.25,24.25,24.21,24.22,1127800.0,19.8515,19.8515,19.8188,19.8269,1127800.0
2011-03-21 10:00:00,24.22,24.32,24.16,24.27,1015000.0,19.8269,19.9088,19.7778,19.8679,1015000.0
2011-03-21 10:10:00,24.27,24.28,24.23,24.28,1440200.0,19.8679,19.8761,19.8351,19.8761,1440200.0
2011-03-21 10:20:00,24.28,24.29,24.23,24.28,830800.0,19.8761,19.8843,19.8351,19.8761,830800.0
2011-03-21 10:30:00,24.28,24.38,24.25,24.35,1706400.0,19.8761,19.9579,19.8515,19.9334,1706400.0
2011-03-21 10:40:00,24.35,24.38,24.33,24.37,850000.0,19.9334,19.9579,19.917,19.9497,850000.0
2011-03-21 10:50:00,24.37,24.38,24.34,24.38,961600.0,19.9497,19.9579,19.9252,19.9579,961600.0
2011-03-21 11:00:00,24.38,24.44,24.38,24.43,338000.0,19.9579,20.007,19.9579,19.9989,338000.0
2011-03-21 11:10:00,24.43,24.44,24.41,24.42,311600.0,19.9989,20.007,19.9825,19.9907,311600.0
2011-03-21 11:20:00,24.42,24.42,24.38,24.38,189800.0,19.9907,19.9907,19.9579,19.9579,189800.0
2011-03-21 11:30:00,24.38,24.39,24.36,24.37,132400.0,19.9579,19.9661,19.9416,19.9497,132400.0
2011-03-21 11:40:00,24.37,24.41,24.36,24.41,283600.0,19.9497,19.9825,19.9416,19.9825,283600.0
2011-03-21 11:50:00,24.41,24.42,24.38,24.38,157000.0,19.9825,19.9907,19.9579,19.9579,157000.0
2011-03-21 12:00:00,24.38,24.39,24.38,24.39,167400.0,19.9579,19.9661,19.9579,19.9661,167400.0
2011-03-21 12:10:00,24.39,24.4,24.39,24.39,248600.0,19.9661,19.9743,19.9661,19.9661,248600.0
2011-03-21 12:20:00,24.4,24.42,24.39,24.41,1333800.0,19.9743,19.9907,19.9661,19.9825,1333800.0
2011-03-21 12:30:00,24.41,24.42,24.4,24.41,114600.0,19.9825,19.9907,19.9743,19.9825,114600.0
2011-03-21 12:40:00,24.41,24.41,24.38,24.39,222200.0,19.9825,19.9825,19.9579,19.9661,222200.0
2011-03-21 12:50:00,24.39,24.39,24.37,24.38,103200.0,19.9661,19.9661,19.9497,19.9579,103200.0
2011-03-21 13:00:00,24.38,24.38,24.35,24.35,173000.0,19.9579,19.9579,19.9334,19.9334,173000.0
2011-03-21 13:10:00,24.35,24.36,24.35,24.35,132800.0,19.9334,19.9416,19.9334,19.9334,132800.0
2011-03-21 13:20:00,24.35,24.36,24.32,24.34,164400.0,19.9334,19.9416,19.9088,19.9252,164400.0
2011-03-21 13:30:00,24.34,24.35,24.33,24.35,248600.0,19.9252,19.9334,19.917,19.9334,248600.0
2011-03-21 13:40:00,24.35,24.38,24.33,24.35,146800.0,19.9334,19.9579,19.917,19.9334,146800.0
2011-03-21 13:50:00,24.35,24.39,24.35,24.38,137400.0,19.9334,19.9661,19.9334,19.9579,137400.0
2011-03-21 14:00:00,24.39,24.4,24.38,24.39,172800.0,19.9661,19.9743,19.9579,19.9661,172800.0
2011-03-21 14:10:00,24.39,24.41,24.38,24.4,261200.0,19.9661,19.9825,19.9579,19.9743,261200.0
2011-03-21 14:20:00,24.4,24.4,24.38,24.38,257400.0,19.9743,19.9743,19.9579,19.9579,257400.0
2011-03-21 14:30:00,24.39,24.41,24.39,24.41,246600.0,19.9661,19.9825,19.9661,19.9825,246600.0
2011-03-21 14:40:00,24.41,24.42,24.39,24.39,317200.0,19.9825,19.9907,19.9661,19.9661,317200.0
2011-03-21 14:50:00,24.39,24.4,24.36,24.38,352800.0,19.9661,19.9743,19.9416,19.9579,352800.0
2011-03-21 15:00:00,24.38,24.41,24.36,24.41,640400.0,19.9579,19.9825,19.9416,19.9825,640400.0
2011-03-21 15:10:00,24.41,24.41,24.38,24.39,301000.0,19.9825,19.9825,19.9579,19.9661,301000.0
2011-03-21 15:20:00,24.39,24.39,24.35,24.36,663000.0,19.9661,19.9661,19.9334,19.9416,663000.0
2011-03-21 15:30:00,24.36,24.4,24.36,24.4,724400.0,19.9416,19.9743,19.9416,19.9743,724400.0
2011-03-21 15:40:00,24.39,24.42,24.38,24.4,1459000.0,19.9661,19.9907,19.9579,19.9743,1459000.0
2011-03-21 15:50:00,24.4,24.4,24.35,24.38,3798200.0,19.9743,19.9743,19.9334,19.9579,3798200.0
2011-03-22 09:30:00,24.38,24.52,24.36,24.46,796600.0,19.9579,20.0725,19.9416,20.0234,796600.0
2011-03-22 09:40:00,24.47,24.47,24.29,24.31,872400.0,20.0316,20.0316,19.8843,19.9006,872400.0
2011-03-22 09:50:00,24.31,24.39,24.31,24.36,532600.0,19.9006,19.9661,19.9006,19.9416,532600.0
2011-03-22 10:00:00,24.36,24.43,24.33,24.42,943800.0,19.9416,19.9989,19.917,19.9907,943800.0
2011-03-22 10:10:00,24.42,24.42,24.26,24.32,1641600.0,19.9907,19.9907,19.8597,19.9088,1641600.0
2011-03-22 10:20:00,24.32,24.36,24.3,24.35,439200.0,19.9088,19.9416,19.8924,19.9334,439200.0
2011-03-22 10:30:00,24.35,24.35,24.28,24.31,491600.0,19.9334,19.9334,19.8761,19.9006,491600.0
2011-03-22 10:40:00,24.31,24.33,24.27,24.27,270000.0,19.9006,19.917,19.8679,19.8679,270000.0
2011-03-22 10:50:00,24.27,24.28,24.23,24.24,321000.0,19.8679,19.8761,19.8351,19.8433,321000.0
2011-03-22 11:00:00,24.24,24.28,24.24,24.25,555600.0,19.8433,19.8761,19.8433,19.8515,555600.0
2011-03-22 11:10:00,24.25,24.28,24.24,24.27,149000.0,19.8515,19.8761,19.8433,19.8679,149000.0
2011-03-22 11:20:00,24.27,24.3,24.25,24.3,216400.0,19.8679,19.8924,19.8515,19.8924,216400.0
2011-03-22 11:30:00,24.3,24.3,24.24,24.28,381600.0,19.8924,19.8924,19.8433,19.8761,381600.0
2011-03-22 11:40:00,24.28,24.3,24.28,24.3,252000.0,19.8761,19.8924,19.8761,19.8924,252000.0
2011-03-22 11:50:00,24.3,24.31,24.27,24.27,466000.0,19.8924,19.9006,19.8679,19.8679,466000.0
2011-03-22 12:00:00,24.27,24.27,24.25,24.25,204800.0,19.8679,19.8679,19.8515,19.8515,204800.0
2011-03-22 12:10:00,24.25,24.28,24.23,24.28,482000.0,19.8515,19.8761,19.8351,19.8761,482000.0
2011-03-22 12:20:00,24.27,24.3,24.27,24.28,330400.0,19.8679,19.8924,19.8679,19.8761,330400.0
2011-03-22 12:30:00,24.28,24.29,24.27,24.29,130800.0,19.8761,19.8843,19.8679,19.8843,130800.0
2011-03-22 12:40:00,24.29,24.3,24.27,24.3,74600.0,19.8843,19.8924,19.8679,19.8924,74600.0
2011-03-22 12:50:00,24.29,24.3,24.27,24.27,444200.0,19.8843,19.8924,19.8679,19.8679,444200.0
2011-03-22 13:00:00,24.27,24.27,24.22,24.23,835000.0,19.8679,19.8679,19.8269,19.8351,835000.0
2011-03-22 13:10:00,24.23,24.24,24.22,24.22,513800.0,19.8351,19.8433,19.8269,19.8269,513800.0
2011-03-22 13:20:00,24.22,24.22,24.2,24.21,489400.0,19.8269,19.8269,19.8106,19.8188,489400.0
2011-03-22 13:30:00,24.21,24.25,24.21,24.23,238600.0,19.8188,19.8515,19.8188,19.8351,238600.0
2011-03-22 13:40:00,24.23,24.26,24.23,24.25,204400.0,19.8351,19.8597,19.8351,19.8515,204400.0
2011-03-22 13:50:00,24.26,24.31,24.26,24.29,254200.0,19.8597,19.9006,19.8597,19.8843,254200.0
2011-03-22 14:00:00,24.29,24.3,24.25,24.25,238600.0,19.8843,19.8924,19.8515,19.8515,238600.0
2011-03-22 14:10:00,24.25,24.25,24.23,24.24,315400.0,19.8515,19.8515,19.8351,19.8433,315400.0
2011-03-22 14:20:00,24.24,24.24,24.21,24.21,686000.0,19.8433,19.8433,19.8188,19.8188,686000.0
2011-03-22 14:30:00,24.21,24.27,24.21,24.23,318200.0,19.8188,19.8679,19.8188,19.8351,318200.0
2011-03-22 14:40:00,24.24,24.27,24.22,24.24,543400.0,19.8433,19.8679,19.8269,19.8433,543400.0
2011-03-22 14:50:00,24.24,24.25,24.21,24.23,592800.0,19.8433,19.8515,19.8188,19.8351,592800.0
2011-03-22 15:00:00,24.23,24.24,24.21,24.23,412000.0,19.8351,19.8433,19.8188,19.8351,412000.0
2011-03-22 15:10:00,24.23,24.24,24.2,24.21,1339800.0,19.8351,19.8433,19.8106,19.8188,1339800.0
2011-03-22 15:20:00,24.21,24.21,24.18,24.2,893800.0,19.8188,19.8188,19.7942,19.8106,893800.0
2011-03-22 15:30:00,24.2,24.25,24.2,24.24,854800.0,19.8106,19.8515,19.8106,19.8433,854800.0
2011-03-22 15:40:00,24.24,24.24,24.21,24.21,1408200.0,19.8433,19.8433,19.8188,19.8188,1408200.0
2011-03-22 15:50:00,24.21,24.22,24.18,24.19,1857400.0,19.8188,19.8269,19.7942,19.8024,1857400.0
2011-03-23 09:30:00,24.13,24.18,24.0,24.04,932400.0,19.7533,19.7942,19.6469,19.6796,932400.0
2011-03-23 09:40:00,24.04,24.05,23.95,24.04,1239400.0,19.6796,19.6878,19.6059,19.6796,1239400.0
2011-03-23 09:50:00,24.05,24.14,24.03,24.04,1105000.0,19.6878,19.7615,19.6714,19.6796,1105000.0
2011-03-23 10:00:00,24.04,24.05,23.89,24.0,2040600.0,19.6796,19.6878,19.5568,19.6469,2040600.0
2011-03-23 10:10:00,24.0,24.0,23.92,23.97,1082600.0,19.6469,19.6469,19.5814,19.6223,1082600.0
2011-03-23 10:20:00,23.97,24.01,23.96,23.99,401400.0,19.6223,19.655,19.6141,19.6387,401400.0
2011-03-23 10:30:00,23.99,24.0,23.92,23.95,823200.0,19.6387,19.6469,19.5814,19.6059,823200.0
2011-03-23 10:40:00,23.96,23.96,23.87,23.87,781400.0,19.6141,19.6141,19.5404,19.5404,781400.0
2011-03-23 10:50:00,23.87,23.89,23.85,23.86,1107400.0,19.5404,19.5568,19.5241,19.5322,1107400.0
2011-03-23 11:00:00,23.87,23.93,23.85,23.93,884800.0,19.5404,19.5895,19.5241,19.5895,884800.0
2011-03-23 11:10:00,23.93,24.0,23.93,23.96,775400.0,19.5895,19.6469,19.5895,19.6141,775400.0
2011-03-23 11:20:00,23.97,24.0,23.92,23.99,856200.0,19.6223,19.6469,19.5814,19.6387,856200.0
2011-03-23 11:30:00,23.99,24.09,23.99,24.02,688000.0,19.6387,19.7205,19.6387,19.6632,688000.0
2011-03-23 11:40:00,24.03,24.07,24.02,24.04,313000.0,19.6714,19.7042,19.6632,19.6796,313000.0
2011-03-23 11:50:00,24.04,24.04,23.99,24.01,532000.0,19.6796,19.6796,19.6387,19.655,532000.0
2011-03-23 12:00:00,24.01,24.05,24.01,24.03,237000.0,19.655,19.6878,19.655,19.6714,237000.0
2011-03-23 12:10:00,24.03,24.04,24.02,24.03,213600.0,19.6714,19.6796,19.6632,19.6714,213600.0
2011-03-23 12:20:00,24.03,24.14,24.03,24.12,419400.0,19.6714,19.7615,19.6714,19.7451,419400.0
2011-03-23 12:30:00,24.12,24.15,24.07,24.07,756400.0,19.7451,19.7696,19.7042,19.7042,756400.0
2011-03-23 12:40:00,24.07,24.1,24.06,24.07,470600.0,19.7042,19.7287,19.696,19.7042,470600.0
2011-03-23 12:50:00,24.06,24.09,24.06,24.09,493000.0,19.696,19.7205,19.696,19.7205,493000.0
2011-03-23 13:00:00,24.08,24.1,24.08,24.09,197800.0,19.7123,19.7287,19.7123,19.7205,197800.0
2011-03-23 13:10:00,24.1,24.14,24.09,24.11,255200.0,19.7287,19.7615,19.7205,19.7369,255200.0
2011-03-23 13:20:00,24.11,24.11,24.1,24.11,222200.0,19.7369,19.7369,19.7287,19.7369,222200.0
2011-03-23 13:30:00,24.12,24.2,24.11,24.2,640600.0,19.7451,19.8106,19.7369,19.8106,640600.0
2011-03-23 13:40:00,24.2,24.22,24.19,24.2,351600.0,19.8106,19.8269,19.8024,19.8106,351600.0
2011-03-23 13:50:00,24.21,24.24,24.2,24.23,351600.0,19.8188,19.8433,19.8106,19.8351,351600.0
2011-03-23 14:00:00,24.23,24.25,24.2,24.25,418600.0,19.8351,19.8515,19.8106,19.8515,418600.0
2011-03-23 14:10:00,24.25,24.28,24.23,24.26,524400.0,19.8515,19.8761,19.8351,19.8597,524400.0
2011-03-23 14:20:00,24.27,24.28,24.25,24.27,207400.0,19.8679,19.8761,19.8515,19.8679,207400.0
2011-03-23 14:30:00,24.27,24.29,24.27,24.28,187200.0,19.8679,19.8843,19.8679,19.8761,187200.0
2011-03-23 14:40:00,24.28,24.29,24.26,24.28,249000.0,19.8761,19.8843,19.8597,19.8761,249000.0
2011-03-23 14:50:00,24.28,24.33,24.28,24.32,637000.0,19.8761,19.917,19.8761,19.9088,637000.0
2011-03-23 15:00:00,24.32,24.32,24.31,24.32,282600.0,19.9088,19.9088,19.9006,19.9088,282600.0
2011-03-23 15:10:00,24.32,24.37,24.32,24.36,769600.0,19.9088,19.9497,19.9088,19.9416,769600.0
2011-03-23 15:20:00,24.36,24.37,24.35,24.36,354200.0,19.9416,19.9497,19.9334,19.9416,354200.0
2011-03-23 15:30:00,24.36,24.37,24.34,24.36,947400.0,19.9416,19.9497,19.9252,19.9416,947400.0
2011-03-23 15:40:00,24.36,24.38,24.35,24.37,1304400.0,19.9416,19.9579,19.9334,19.9497,1304400.0
2011-03-23 15:50:00,24.37,24.38,24.33,24.33,1497600.0,19.9497,19.9579,19.917,19.917,1497600.0
2011-03-24 09:30:00,24.51,24.66,24.44,24.63,1532600.0,20.0643,20.1871,20.007,20.1626,1532600.0
2011-03-24 09:40:00,24.63,24.64,24.57,24.57,1004400.0,20.1626,20.1708,20.1135,20.1135,1004400.0
2011-03-24 09:50:00,24.57,24.61,24.55,24.57,622600.0,20.1135,20.1462,20.0971,20.1135,622600.0
2011-03-24 10:00:00,24.57,24.58,24.48,24.49,1378200.0,20.1135,20.1217,20.0398,20.048,1378200.0
2011-03-24 10:10:00,24.49,24.49,24.43,24.48,776000.0,20.048,20.048,19.9989,20.0398,776000.0
2011-03-24 10:20:00,24.48,24.53,24.48,24.53,552400.0,20.0398,20.0807,20.0398,20.0807,552400.0
2011-03-24 10:30:00,24.53,24.58,24.5,24.55,655600.0,20.0807,20.1217,20.0562,20.0971,655600.0
2011-03-24 10:40:00,24.55,24.56,24.49,24.49,461000.0,20.0971,20.1053,20.048,20.048,461000.0
2011-03-24 10:50:00,24.5,24.58,24.5,24.56,825400.0,20.0562,20.1217,20.0562,20.1053,825400.0
2011-03-24 11:00:00,24.56,24.6,24.54,24.54,1002000.0,20.1053,20.138,20.0889,20.0889,1002000.0
2011-03-24 11:10:00,24.55,24.59,24.55,24.57,665000.0,20.0971,20.1298,20.0971,20.1135,665000.0
2011-03-24 11:20:00,24.57,24.61,24.57,24.59,273600.0,20.1135,20.1462,20.1135,20.1298,273600.0
2011-03-24 11:30:00,24.58,24.61,24.58,24.61,401000.0,20.1217,20.1462,20.1217,20.1462,401000.0
2011-03-24 11:40:00,24.61,24.65,24.61,24.65,364400.0,20.1462,20.179,20.1462,20.179,364400.0
2011-03-24 11:50:00,24.65,24.67,24.64,24.67,437200.0,20.179,20.1953,20.1708,20.1953,437200.0
2011-03-24 12:00:00,24.67,24.75,24.67,24.73,1347000.0,20.1953,20.2608,20.1953,20.2444,1347000.0
2011-03-24 12:10:00,24.73,24.79,24.73,24.79,564200.0,20.2444,20.2936,20.2444,20.2936,564200.0
2011-03-24 12:20:00,24.79,24.79,24.75,24.78,754600.0,20.2936,20.2936,20.2608,20.2854,754600.0
2011-03-24 12:30:00,24.78,24.78,24.71,24.71,246000.0,20.2854,20.2854,20.2281,20.2281,246000.0
2011-03-24 12:40:00,24.72,24.72,24.69,24.71,139200.0,20.2363,20.2363,20.2117,20.2281,139200.0
2011-03-24 12:50:00,24.7,24.71,24.64,24.66,402800.0,20.2199,20.2281,20.1708,20.1871,402800.0
2011-03-24 13:00:00,24.66,24.68,24.64,24.67,891000.0,20.1871,20.2035,20.1708,20.1953,891000.0
2011-03-24 13:10:00,24.67,24.71,24.66,24.71,283600.0,20.1953,20.2281,20.1871,20.2281,283600.0
2011-03-24 13:20:00,24.71,24.71,24.68,24.7,59400.0,20.2281,20.2281,20.2035,20.2199,59400.0
2011-03-24 13:30:00,24.7,24.72,24.7,24.7,61000.0,20.2199,20.2363,20.2199,20.2199,61000.0
2011-03-24 13:40:00,24.7,24.72,24.7,24.72,790400.0,20.2199,20.2363,20.2199,20.2363,790400.0
2011-03-24 13:50:00,24.71,24.74,24.7,24.74,402600.0,20.2281,20.2526,20.2199,20.2526,402600.0
2011-03-24 14:00:00,24.74,24.77,24.73,24.75,489400.0,20.2526,20.2772,20.2444,20.2608,489400.0
2011-03-24 14:10:00,24.76,24.78,24.75,24.78,142400.0,20.269,20.2854,20.2608,20.2854,142400.0
2011-03-24 14:20:00,24.77,24.78,24.75,24.76,380400.0,20.2772,20.2854,20.2608,20.269,380400.0
2011-03-24 14:30:00,24.77,24.78,24.74,24.74,361600.0,20.2772,20.2854,20.2526,20.2526,361600.0
2011-03-24 14:40:00,24.75,24.77,24.74,24.74,227800.0,20.2608,20.2772,20.2526,20.2526,227800.0
2011-03-24 14:50:00,24.74,24.75,24.72,24.74,372200.0,20.2526,20.2608,20.2363,20.2526,372200.0
2011-03-24 15:00:00,24.75,24.78,24.74,24.77,693600.0,20.2608,20.2854,20.2526,20.2772,693600.0
2011-03-24 15:10:00,24.77,24.81,24.75,24.8,225800.0,20.2772,20.3099,20.2608,20.3017,225800.0
2011-03-24 15:20:00,24.81,24.83,24.8,24.83,397200.0,20.3099,20.3263,20.3017,20.3263,397200.0
2011-03-24 15:30:00,24.82,24.85,24.81,24.82,525000.0,20.3181,20.3427,20.3099,20.3181,525000.0
2011-03-24 15:40:00,24.82,24.83,24.77,24.79,744600.0,20.3181,20.3263,20.2772,20.2936,744600.0
2011-03-24 15:50:00,24.78,24.79,24.73,24.74,1606400.0,20.2854,20.2936,20.2444,20.2526,1606400.0
2011-03-25 09:30:00,24.85,24.88,24.77,24.8,425000.0,20.3427,20.3672,20.2772,20.3017,425000.0
2011-03-25 09:40:00,24.82,24.86,24.8,24.86,303800.0,20.3181,20.3509,20.3017,20.3509,303800.0
2011-03-25 09:50:00,24.87,24.91,24.83,24.88,662000.0,20.3591,20.3918,20.3263,20.3672,662000.0
2011-03-25 10:00:00,24.88,24.96,24.88,24.95,680400.0,20.3672,20.4327,20.3672,20.4245,680400.0
2011-03-25 10:10:00,24.95,24.96,24.92,24.92,423000.0,20.4245,20.4327,20.4,20.4,423000.0
2011-03-25 10:20:00,24.93,24.98,24.93,24.97,210200.0,20.4082,20.4491,20.4082,20.4409,210200.0
2011-03-25 10:30:00,24.97,25.07,24.97,25.06,1102800.0,20.4409,20.5228,20.4409,20.5146,1102800.0
2011-03-25 10:40:00,25.06,25.14,25.06,25.13,867600.0,20.5146,20.5801,20.5146,20.5719,867600.0
2011-03-25 10:50:00,25.12,25.16,25.08,25.15,910200.0,20.5637,20.5964,20.531,20.5883,910200.0
2011-03-25 11:00:00,25.15,25.21,25.15,25.19,556800.0,20.5883,20.6374,20.5883,20.621,556800.0
2011-03-25 11:10:00,25.2,25.2,25.14,25.14,856800.0,20.6292,20.6292,20.5801,20.5801,856800.0
2011-03-25 11:20:00,25.14,25.14,25.08,25.1,1169200.0,20.5801,20.5801,20.531,20.5473,1169200.0
2011-03-25 11:30:00,25.1,25.12,25.09,25.11,284000.0,20.5473,20.5637,20.5391,20.5555,284000.0
2011-03-25 11:40:00,25.1,25.13,25.08,25.12,608800.0,20.5473,20.5719,20.531,20.5637,608800.0
2011-03-25 11:50:00,25.12,25.14,25.11,25.14,588200.0,20.5637,20.5801,20.5555,20.5801,588200.0
2011-03-25 12:00:00,25.14,25.15,25.13,25.15,430800.0,20.5801,20.5883,20.5719,20.5883,430800.0
2011-03-25 12:10:00,25.15,25.16,25.14,25.15,391400.0,20.5883,20.5964,20.5801,20.5883,391400.0
2011-03-25 12:20:00,25.16,25.16,25.14,25.15,444000.0,20.5964,20.5964,20.5801,20.5883,444000.0
2011-03-25 12:30:00,25.15,25.16,25.1,25.12,458200.0,20.5883,20.5964,20.5473,20.5637,458200.0
2011-03-25 12:40:00,25.11,25.14,25.11,25.13,213000.0,20.5555,20.5801,20.5555,20.5719,213000.0
2011-03-25 12:50:00,25.13,25.14,25.1,25.11,464600.0,20.5719,20.5801,20.5473,20.5555,464600.0
2011-03-25 13:00:00,25.11,25.11,25.08,25.09,205400.0,20.5555,20.5555,20.531,20.5391,205400.0
2011-03-25 13:10:00,25.09,25.1,25.06,25.09,510000.0,20.5391,20.5473,20.5146,20.5391,510000.0
2011-03-25 13:20:00,25.09,25.11,25.08,25.11,181400.0,20.5391,20.5555,20.531,20.5555,181400.0
2011-03-25 13:30:00,25.11,25.13,25.1,25.13,198200.0,20.5555,20.5719,20.5473,20.5719,198200.0
2011-03-25 13:40:00,25.12,25.13,25.11,25.12,145800.0,20.5637,20.5719,20.5555,20.5637,145800.0
2011-03-25 13:50:00,25.13,25.13,25.06,25.07,367400.0,20.5719,20.5719,20.5146,20.5228,367400.0
2011-03-25 14:00:00,25.07,25.08,25.04,25.05,222800.0,20.5228,20.531,20.4982,20.5064,222800.0
2011-03-25 14:10:00,25.05,25.08,25.04,25.04,244600.0,20.5064,20.531,20.4982,20.4982,244600.0
2011-03-25 14:20:00,25.04,25.05,25.02,25.04,344400.0,20.4982,20.5064,20.4818,20.4982,344400.0
2011-03-25 14:30:00,25.04,25.04,25.01,25.04,391400.0,20.4982,20.4982,20.4737,20.4982,391400.0
2011-03-25 14:40:00,25.04,25.05,25.03,25.04,272800.0,20.4982,20.5064,20.49,20.4982,272800.0
2011-03-25 14:50:00,25.04,25.05,25.01,25.02,623400.0,20.4982,20.5064,20.4737,20.4818,623400.0
2011-03-25 15:00:00,25.03,25.03,25.02,25.03,365800.0,20.49,20.49,20.4818,20.49,365800.0
2011-03-25 15:10:00,25.03,25.07,25.02,25.05,602400.0,20.49,20.5228,20.4818,20.5064,602400.0
2011-03-25 15:20:00,25.05,25.05,25.0,25.01,426600.0,20.5064,20.5064,20.4655,20.4737,426600.0
2011-03-25 15:30:00,25.01,25.04,25.01,25.02,1477800.0,20.4737,20.4982,20.4737,20.4818,1477800.0
2011-03-25 15:40:00,25.02,25.04,24.99,24.99,1674600.0,20.4818,20.4982,20.4573,20.4573,1674600.0
2011-03-25 15:50:00,24.99,25.0,24.96,24.97,2348800.0,20.4573,20.4655,20.4327,20.4409,2348800.0
2011-03-28 09:30:00,25.06,25.13,25.0,25.12,1947600.0,20.5146,20.5719,20.4655,20.5637,1947600.0
2011-03-28 09:40:00,25.13,25.13,25.07,25.11,609200.0,20.5719,20.5719,20.5228,20.5555,609200.0
2011-03-28 09:50:00,25.11,25.2,25.1,25.12,235800.0,20.5555,20.6292,20.5473,20.5637,235800.0
2011-03-28 10:00:00,25.12,25.14,25.08,25.13,369200.0,20.5637,20.5801,20.531,20.5719,369200.0
2011-03-28 10:10:00,25.13,25.17,25.09,25.16,575400.0,20.5719,20.6046,20.5391,20.5964,575400.0
2011-03-28 10:20:00,25.16,25.21,25.15,25.15,1126600.0,20.5964,20.6374,20.5883,20.5883,1126600.0
2011-03-28 10:30:00,25.15,25.18,25.12,25.16,810400.0,20.5883,20.6128,20.5637,20.5964,810400.0
2011-03-28 10:40:00,25.16,25.16,25.05,25.06,689200.0,20.5964,20.5964,20.5064,20.5146,689200.0
2011-03-28 10:50:00,25.06,25.08,25.0,25.01,711000.0,20.5146,20.531,20.4655,20.4737,711000.0
2011-03-28 11:00:00,25.01,25.02,24.92,24.93,1058200.0,20.4737,20.4818,20.4,20.4082,1058200.0
2011-03-28 11:10:00,24.93,24.93,24.88,24.9,580800.0,20.4082,20.4082,20.3672,20.3836,580800.0
2011-03-28 11:20:00,24.9,24.95,24.89,24.95,153800.0,20.3836,20.4245,20.3754,20.4245,153800.0
2011-03-28 11:30:00,24.96,24.97,24.89,24.92,460600.0,20.4327,20.4409,20.3754,20.4,460600.0
2011-03-28 11:40:00,24.91,24.91,24.86,24.9,338600.0,20.3918,20.3918,20.3509,20.3836,338600.0
2011-03-28 11:50:00,24.9,24.93,24.9,24.93,692000.0,20.3836,20.4082,20.3836,20.4082,692000.0
2011-03-28 12:00:00,24.92,24.94,24.9,24.9,146600.0,20.4,20.4164,20.3836,20.3836,146600.0
2011-03-28 12:10:00,24.9,24.92,24.9,24.91,143600.0,20.3836,20.4,20.3836,20.3918,143600.0
2011-03-28 12:20:00,24.91,24.91,24.85,24.85,442600.0,20.3918,20.3918,20.3427,20.3427,442600.0
2011-03-28 12:30:00,24.85,24.88,24.84,24.86,555800.0,20.3427,20.3672,20.3345,20.3509,555800.0
2011-03-28 12:40:00,24.86,24.88,24.85,24.88,117200.0,20.3509,20.3672,20.3427,20.3672,117200.0
2011-03-28 12:50:00,24.88,24.88,24.86,24.86,43000.0,20.3672,20.3672,20.3509,20.3509,43000.0
2011-03-28 13:00:00,24.86,24.88,24.86,24.87,123800.0,20.3509,20.3672,20.3509,20.3591,123800.0
2011-03-28 13:10:00,24.87,24.9,24.87,24.89,148600.0,20.3591,20.3836,20.3591,20.3754,148600.0
2011-03-28 13:20:00,24.89,24.89,24.8,24.81,928600.0,20.3754,20.3754,20.3017,20.3099,928600.0
2011-03-28 13:30:00,24.81,24.82,24.74,24.79,2122200.0,20.3099,20.3181,20.2526,20.2936,2122200.0
2011-03-28 13:40:00,24.79,24.8,24.74,24.75,993200.0,20.2936,20.3017,20.2526,20.2608,993200.0
2011-03-28 13:50:00,24.75,24.77,24.71,24.73,867000.0,20.2608,20.2772,20.2281,20.2444,867000.0
2011-03-28 14:00:00,24.73,24.76,24.73,24.75,133800.0,20.2444,20.269,20.2444,20.2608,133800.0
2011-03-28 14:10:00,24.75,24.75,24.74,24.75,203600.0,20.2608,20.2608,20.2526,20.2608,203600.0
2011-03-28 14:20:00,24.75,24.79,24.75,24.77,248200.0,20.2608,20.2936,20.2608,20.2772,248200.0
2011-03-28 14:30:00,24.77,24.84,24.77,24.84,902400.0,20.2772,20.3345,20.2772,20.3345,902400.0
2011-03-28 14:40:00,24.84,24.86,24.81,24.81,184200.0,20.3345,20.3509,20.3099,20.3099,184200.0
2011-03-28 14:50:00,24.82,24.84,24.78,24.83,489200.0,20.3181,20.3345,20.2854,20.3263,489200.0
2011-03-28 15:00:00,24.84,24.87,24.83,24.84,164800.0,20.3345,20.3591,20.3263,20.3345,164800.0
2011-03-28 15:10:00,24.84,24.88,24.84,24.86,397000.0,20.3345,20.3672,20.3345,20.3509,397000.0
2011-03-28 15:20:00,24.87,24.88,24.85,24.86,678600.0,20.3591,20.3672,20.3427,20.3509,678600.0
2011-03-28 15:30:00,24.86,24.88,24.85,24.86,446600.0,20.3509,20.3672,20.3427,20.3509,446600.0
2011-03-28 15:40:00,24.86,24.86,24.79,24.8,689200.0,20.3509,20.3509,20.2936,20.3017,689200.0
2011-03-28 15:50:00,24.8,24.81,24.77,24.79,1826200.0,20.3017,20.3099,20.2772,20.2936,1826200.0
2011-03-29 09:30:00,24.84,24.84,24.75,24.75,550800.0,20.3345,20.3345,20.2608,20.2608,550800.0
2011-03-29 09:40:00,24.75,24.75,24.66,24.72,1113800.0,20.2608,20.2608,20.1871,20.2363,1113800.0
2011-03-29 09:50:00,24.71,24.86,24.7,24.85,958200.0,20.2281,20.3509,20.2199,20.3427,958200.0
2011-03-29 10:00:00,24.83,24.93,24.8,24.93,686600.0,20.3263,20.4082,20.3017,20.4082,686600.0
2011-03-29 10:10:00,24.93,24.96,24.91,24.93,354600.0,20.4082,20.4327,20.3918,20.4082,354600.0
2011-03-29 10:20:00,24.94,24.95,24.91,24.92,129200.0,20.4164,20.4245,20.3918,20.4,129200.0
2011-03-29 10:30:00,24.93,24.94,24.89,24.89,190800.0,20.4082,20.4164,20.3754,20.3754,190800.0
2011-03-29 10:40:00,24.89,24.94,24.89,24.92,178200.0,20.3754,20.4164,20.3754,20.4,178200.0
2011-03-29 10:50:00,24.92,24.97,24.92,24.97,184200.0,20.4,20.4409,20.4,20.4409,184200.0
2011-03-29 11:00:00,24.97,25.05,24.97,25.05,344800.0,20.4409,20.5064,20.4409,20.5064,344800.0
2011-03-29 11:10:00,25.04,25.04,25.0,25.0,280200.0,20.4982,20.4982,20.4655,20.4655,280200.0
2011-03-29 11:20:00,25.0,25.03,25.0,25.01,309600.0,20.4655,20.49,20.4655,20.4737,309600.0
2011-03-29 11:30:00,25.02,25.02,24.97,24.98,266200.0,20.4818,20.4818,20.4409,20.4491,266200.0
2011-03-29 11:40:00,24.98,24.99,24.97,24.98,133200.0,20.4491,20.4573,20.4409,20.4491,133200.0
2011-03-29 11:50:00,24.98,25.02,24.98,25.01,139000.0,20.4491,20.4818,20.4491,20.4737,139000.0
2011-03-29 12:00:00,25.02,25.04,25.0,25.02,144000.0,20.4818,20.4982,20.4655,20.4818,144000.0
2011-03-29 12:10:00,25.02,25.03,25.0,25.02,97600.0,20.4818,20.49,20.4655,20.4818,97600.0
2011-03-29 12:20:00,25.02,25.03,24.99,25.0,150600.0,20.4818,20.49,20.4573,20.4655,150600.0
2011-03-29 12:30:00,25.0,25.0,24.99,25.0,167600.0,20.4655,20.4655,20.4573,20.4655,167600.0
2011-03-29 12:40:00,25.0,25.0,24.98,25.0,83600.0,20.4655,20.4655,20.4491,20.4655,83600.0
2011-03-29 12:50:00,25.0,25.02,24.99,25.01,143400.0,20.4655,20.4818,20.4573,20.4737,143400.0
2011-03-29 13:00:00,25.01,25.04,25.0,25.04,302200.0,20.4737,20.4982,20.4655,20.4982,302200.0
2011-03-29 13:10:00,25.04,25.04,25.03,25.04,87600.0,20.4982,20.4982,20.49,20.4982,87600.0
2011-03-29 13:20:00,25.04,25.04,25.02,25.02,128800.0,20.4982,20.4982,20.4818,20.4818,128800.0
2011-03-29 13:30:00,25.02,25.02,25.01,25.02,58000.0,20.4818,20.4818,20.4737,20.4818,58000.0
2011-03-29 13:40:00,25.01,25.04,25.01,25.04,142200.0,20.4737,20.4982,20.4737,20.4982,142200.0
2011-03-29 13:50:00,25.04,25.04,25.03,25.04,140000.0,20.4982,20.4982,20.49,20.4982,140000.0
2011-03-29 14:00:00,25.04,25.09,25.04,25.08,501200.0,20.4982,20.5391,20.4982,20.531,501200.0
2011-03-29 14:10:00,25.08,25.08,25.0,25.04,953400.0,20.531,20.531,20.4655,20.4982,953400.0
2011-03-29 14:20:00,25.04,25.04,25.0,25.01,91200.0,20.4982,20.4982,20.4655,20.4737,91200.0
2011-03-29 14:30:00,25.01,25.03,25.0,25.01,247200.0,20.4737,20.49,20.4655,20.4737,247200.0
2011-03-29 14:40:00,25.01,25.04,25.0,25.04,175800.0,20.4737,20.4982,20.4655,20.4982,175800.0
2011-03-29 14:50:00,25.04,25.06,25.03,25.05,389600.0,20.4982,20.5146,20.49,20.5064,389600.0
2011-03-29 15:00:00,25.05,25.06,25.04,25.05,194000.0,20.5064,20.5146,20.4982,20.5064,194000.0
2011-03-29 15:10:00,25.05,25.09,25.04,25.07,200800.0,20.5064,20.5391,20.4982,20.5228,200800.0
2011-03-29 15:20:00,25.07,25.07,25.05,25.07,153400.0,20.5228,20.5228,20.5064,20.5228,153400.0
2011-03-29 15:30:00,25.07,25.11,25.06,25.11,1349400.0,20.5228,20.5555,20.5146,20.5555,1349400.0
2011-03-29 15:40:00,25.11,25.12,25.08,25.11,562800.0,20.5555,20.5637,20.531,20.5555,562800.0
2011-03-29 15:50:00,25.11,25.11,25.07,25.09,1383200.0,20.5555,20.5555,20.5228,20.5391,1383200.0
2011-03-30 09:30:00,25.3,25.3,25.18,25.27,465400.0,20.7111,20.7111,20.6128,20.6865,465400.0
2011-03-30 09:40:00,25.26,25.28,25.22,25.24,471200.0,20.6783,20.6947,20.6456,20.6619,471200.0
2011-03-30 09:50:00,25.24,25.27,25.21,25.26,173600.0,20.6619,20.6865,20.6374,20.6783,173600.0
2011-03-30 10:00:00,25.27,25.3,25.27,25.28,605000.0,20.6865,20.7111,20.6865,20.6947,605000.0
2011-03-30 10:10:00,25.28,25.29,25.22,25.24,1885600.0,20.6947,20.7029,20.6456,20.6619,1885600.0
2011-03-30 10:20:00,25.24,25.31,25.22,25.29,1265600.0,20.6619,20.7192,20.6456,20.7029,1265600.0
2011-03-30 10:30:00,25.29,25.45,25.29,25.44,1210000.0,20.7029,20.8338,20.7029,20.8257,1210000.0
2011-03-30 10:40:00,25.44,25.49,25.43,25.47,419200.0,20.8257,20.8666,20.8175,20.8502,419200.0
2011-03-30 10:50:00,25.46,25.56,25.45,25.53,982000.0,20.842,20.9239,20.8338,20.8993,982000.0
2011-03-30 11:00:00,25.53,25.53,25.41,25.42,608000.0,20.8993,20.8993,20.8011,20.8093,608000.0
2011-03-30 11:10:00,25.42,25.45,25.42,25.45,693200.0,20.8093,20.8338,20.8093,20.8338,693200.0
2011-03-30 11:20:00,25.45,25.45,25.39,25.4,274600.0,20.8338,20.8338,20.7847,20.7929,274600.0
2011-03-30 11:30:00,25.4,25.45,25.38,25.43,513400.0,20.7929,20.8338,20.7765,20.8175,513400.0
2011-03-30 11:40:00,25.43,25.48,25.43,25.46,233000.0,20.8175,20.8584,20.8175,20.842,233000.0
2011-03-30 11:50:00,25.45,25.47,25.43,25.44,226000.0,20.8338,20.8502,20.8175,20.8257,226000.0
2011-03-30 12:00:00,25.44,25.47,25.44,25.46,140000.0,20.8257,20.8502,20.8257,20.842,140000.0
2011-03-30 12:10:00,25.46,25.51,25.46,25.51,268600.0,20.842,20.883,20.842,20.883,268600.0
2011-03-30 12:20:00,25.51,25.53,25.5,25.51,323400.0,20.883,20.8993,20.8748,20.883,323400.0
2011-03-30 12:30:00,25.51,25.54,25.5,25.53,174000.0,20.883,20.9075,20.8748,20.8993,174000.0
2011-03-30 12:40:00,25.53,25.53,25.5,25.52,227000.0,20.8993,20.8993,20.8748,20.8912,227000.0
2011-03-30 12:50:00,25.52,25.54,25.52,25.52,281400.0,20.8912,20.9075,20.8912,20.8912,281400.0
2011-03-30 13:00:00,25.52,25.58,25.52,25.56,473200.0,20.8912,20.9403,20.8912,20.9239,473200.0
2011-03-30 13:10:00,25.56,25.57,25.55,25.57,136800.0,20.9239,20.9321,20.9157,20.9321,136800.0
2011-03-30 13:20:00,25.57,25.58,25.56,25.57,224000.0,20.9321,20.9403,20.9239,20.9321,224000.0
2011-03-30 13:30:00,25.57,25.57,25.55,25.57,105600.0,20.9321,20.9321,20.9157,20.9321,105600.0
2011-03-30 13:40:00,25.57,25.57,25.55,25.55,217800.0,20.9321,20.9321,20.9157,20.9157,217800.0
2011-03-30 13:50:00,25.55,25.55,25.51,25.53,137000.0,20.9157,20.9157,20.883,20.8993,137000.0
2011-03-30 14:00:00,25.53,25.56,25.53,25.55,241400.0,20.8993,20.9239,20.8993,20.9157,241400.0
2011-03-30 14:10:00,25.55,25.55,25.54,25.55,73400.0,20.9157,20.9157,20.9075,20.9157,73400.0
2011-03-30 14:20:00,25.55,25.57,25.55,25.57,114200.0,20.9157,20.9321,20.9157,20.9321,114200.0
2011-03-30 14:30:00,25.57,25.58,25.56,25.57,249800.0,20.9321,20.9403,20.9239,20.9321,249800.0
2011-03-30 14:40:00,25.57,25.58,25.54,25.54,203800.0,20.9321,20.9403,20.9075,20.9075,203800.0
2011-03-30 14:50:00,25.54,25.56,25.53,25.55,291000.0,20.9075,20.9239,20.8993,20.9157,291000.0
2011-03-30 15:00:00,25.54,25.57,25.54,25.56,449600.0,20.9075,20.9321,20.9075,20.9239,449600.0
2011-03-30 15:10:00,25.56,25.59,25.56,25.58,453200.0,20.9239,20.9485,20.9239,20.9403,453200.0
2011-03-30 15:20:00,25.58,25.59,25.56,25.58,441200.0,20.9403,20.9485,20.9239,20.9403,441200.0
2011-03-30 15:30:00,25.57,25.61,25.57,25.6,649600.0,20.9321,20.9648,20.9321,20.9566,649600.0
2011-03-30 15:40:00,25.6,25.6,25.56,25.56,1124200.0,20.9566,20.9566,20.9239,20.9239,1124200.0
2011-03-30 15:50:00,25.56,25.59,25.56,25.57,1849800.0,20.9239,20.9485,20.9239,20.9321,1849800.0
2011-03-31 09:30:00,25.57,25.57,25.44,25.5,1065600.0,20.9321,20.9321,20.8257,20.8748,1065600.0
2011-03-31 09:40:00,25.5,25.5,25.32,25.35,3399600.0,20.8748,20.8748,20.7274,20.752,3399600.0
2011-03-31 09:50:00,25.36,25.4,25.31,25.33,929000.0,20.7602,20.7929,20.7192,20.7356,929000.0
2011-03-31 10:00:00,25.33,25.37,25.21,25.23,1198800.0,20.7356,20.7684,20.6374,20.6538,1198800.0
2011-03-31 10:10:00,25.24,25.3,25.23,25.25,502200.0,20.6619,20.7111,20.6538,20.6701,502200.0
2011-03-31 10:20:00,25.25,25.36,25.25,25.35,1095000.0,20.6701,20.7602,20.6701,20.752,1095000.0
2011-03-31 10:30:00,25.35,25.39,25.33,25.36,318200.0,20.752,20.7847,20.7356,20.7602,318200.0
2011-03-31 10:40:00,25.36,25.38,25.33,25.34,325600.0,20.7602,20.7765,20.7356,20.7438,325600.0
2011-03-31 10:50:00,25.33,25.36,25.32,25.35,192400.0,20.7356,20.7602,20.7274,20.752,192400.0
2011-03-31 11:00:00,25.35,25.37,25.33,25.35,300600.0,20.752,20.7684,20.7356,20.752,300600.0
2011-03-31 11:10:00,25.35,25.38,25.34,25.37,283600.0,20.752,20.7765,20.7438,20.7684,283600.0
2011-03-31 11:20:00,25.36,25.37,25.32,25.32,147200.0,20.7602,20.7684,20.7274,20.7274,147200.0
2011-03-31 11:30:00,25.32,25.33,25.24,25.27,372600.0,20.7274,20.7356,20.6619,20.6865,372600.0
2011-03-31 11:40:00,25.27,25.29,25.26,25.29,99600.0,20.6865,20.7029,20.6783,20.7029,99600.0
2011-03-31 11:50:00,25.29,25.31,25.29,25.31,107000.0,20.7029,20.7192,20.7029,20.7192,107000.0
2011-03-31 12:00:00,25.32,25.36,25.32,25.36,277200.0,20.7274,20.7602,20.7274,20.7602,277200.0
2011-03-31 12:10:00,25.36,25.36,25.35,25.36,77000.0,20.7602,20.7602,20.752,20.7602,77000.0
2011-03-31 12:20:00,25.37,25.4,25.36,25.39,185600.0,20.7684,20.7929,20.7602,20.7847,185600.0
2011-03-31 12:30:00,25.38,25.4,25.37,25.38,128600.0,20.7765,20.7929,20.7684,20.7765,128600.0
2011-03-31 12:40:00,25.38,25.4,25.36,25.39,153200.0,20.7765,20.7929,20.7602,20.7847,153200.0
2011-03-31 12:50:00,25.39,25.41,25.39,25.41,124600.0,20.7847,20.8011,20.7847,20.8011,124600.0
2011-03-31 13:00:00,25.41,25.42,25.41,25.41,169400.0,20.8011,20.8093,20.8011,20.8011,169400.0
2011-03-31 13:10:00,25.41,25.43,25.41,25.42,56600.0,20.8011,20.8175,20.8011,20.8093,56600.0
2011-03-31 13:20:00,25.42,25.43,25.42,25.42,113400.0,20.8093,20.8175,20.8093,20.8093,113400.0
2011-03-31 13:30:00,25.42,25.43,25.42,25.43,220600.0,20.8093,20.8175,20.8093,20.8175,220600.0
2011-03-31 13:40:00,25.43,25.44,25.43,25.44,44000.0,20.8175,20.8257,20.8175,20.8257,44000.0
2011-03-31 13:50:00,25.44,25.45,25.43,25.43,41200.0,20.8257,20.8338,20.8175,20.8175,41200.0
2011-03-31 14:00:00,25.43,25.43,25.38,25.4,1171800.0,20.8175,20.8175,20.7765,20.7929,1171800.0
2011-03-31 14:10:00,25.4,25.43,25.4,25.42,289800.0,20.7929,20.8175,20.7929,20.8093,289800.0
2011-03-31 14:20:00,25.42,25.43,25.39,25.4,105400.0,20.8093,20.8175,20.7847,20.7929,105400.0
2011-03-31 14:30:00,25.4,25.42,25.39,25.42,116800.0,20.7929,20.8093,20.7847,20.8093,116800.0
2011-03-31 14:40:00,25.42,25.43,25.42,25.43,149800.0,20.8093,20.8175,20.8093,20.8175,149800.0
2011-03-31 14:50:00,25.43,25.46,25.43,25.44,221400.0,20.8175,20.842,20.8175,20.8257,221400.0
2011-03-31 15:00:00,25.44,25.45,25.43,25.44,110600.0,20.8257,20.8338,20.8175,20.8257,110600.0
2011-03-31 15:10:00,25.44,25.45,25.43,25.45,206400.0,20.8257,20.8338,20.8175,20.8338,206400.0
2011-03-31 15:20:00,25.45,25.46,25.41,25.42,870400.0,20.8338,20.842,20.8011,20.8093,870400.0
2011-03-31 15:30:00,25.42,25.42,25.38,25.41,851200.0,20.8093,20.8093,20.7765,20.8011,851200.0
2011-03-31 15:40:00,25.42,25.45,25.39,25.42,613800.0,20.8093,20.8338,20.7847,20.8093,613800.0
2011-03-31 15:50:00,25.42,25.44,25.41,25.42,1344600.0,20.8093,20.8257,20.8011,20.8093,1344600.0
2011-04-01 09:30:00,25.56,25.58,25.5,25.56,1188000.0,20.9239,20.9403,20.8748,20.9239,1188000.0
2011-04-01 09:40:00,25.56,25.56,25.42,25.42,969000.0,20.9239,20.9239,20.8093,20.8093,969000.0
2011-04-01 09:50:00,25.41,25.46,25.41,25.46,315400.0,20.8011,20.842,20.8011,20.842,315400.0
2011-04-01 10:00:00,25.46,25.55,25.43,25.53,925600.0,20.842,20.9157,20.8175,20.8993,925600.0
2011-04-01 10:10:00,25.54,25.57,25.53,25.55,341600.0,20.9075,20.9321,20.8993,20.9157,341600.0
2011-04-01 10:20:00,25.55,25.61,25.55,25.6,493000.0,20.9157,20.9648,20.9157,20.9566,493000.0
2011-04-01 10:30:00,25.6,25.63,25.59,25.63,437400.0,20.9566,20.9812,20.9485,20.9812,437400.0
2011-04-01 10:40:00,25.63,25.65,25.63,25.63,301800.0,20.9812,20.9976,20.9812,20.9812,301800.0
2011-04-01 10:50:00,25.64,25.64,25.6,25.62,362400.0,20.9894,20.9894,20.9566,20.973,362400.0
2011-04-01 11:00:00,25.63,25.63,25.6,25.62,90400.0,20.9812,20.9812,20.9566,20.973,90400.0
2011-04-01 11:10:00,25.62,25.63,25.58,25.58,137000.0,20.973,20.9812,20.9403,20.9403,137000.0
2011-04-01 11:20:00,25.59,25.63,25.58,25.63,286000.0,20.9485,20.9812,20.9403,20.9812,286000.0
2011-04-01 11:30:00,25.63,25.67,25.62,25.66,262800.0,20.9812,21.0139,20.973,21.0058,262800.0
2011-04-01 11:40:00,25.65,25.66,25.64,25.65,164000.0,20.9976,21.0058,20.9894,20.9976,164000.0
2011-04-01 11:50:00,25.65,25.66,25.64,25.66,253400.0,20.9976,21.0058,20.9894,21.0058,253400.0
2011-04-01 12:00:00,25.66,25.68,25.66,25.67,151600.0,21.0058,21.0221,21.0058,21.0139,151600.0
2011-04-01 12:10:00,25.67,25.67,25.65,25.66,91800.0,21.0139,21.0139,20.9976,21.0058,91800.0
2011-04-01 12:20:00,25.66,25.67,25.66,25.67,76400.0,21.0058,21.0139,21.0058,21.0139,76400.0
2011-04-01 12:30:00,25.67,25.67,25.63,25.64,359200.0,21.0139,21.0139,20.9812,20.9894,359200.0
2011-04-01 12:40:00,25.64,25.65,25.61,25.61,226000.0,20.9894,20.9976,20.9648,20.9648,226000.0
2011-04-01 12:50:00,25.61,25.64,25.61,25.61,214600.0,20.9648,20.9894,20.9648,20.9648,214600.0
2011-04-01 13:00:00,25.62,25.62,25.61,25.62,218200.0,20.973,20.973,20.9648,20.973,218200.0
2011-04-01 13:10:00,25.61,25.62,25.6,25.61,221600.0,20.9648,20.973,20.9566,20.9648,221600.0
2011-04-01 13:20:00,25.61,25.62,25.61,25.61,108000.0,20.9648,20.973,20.9648,20.9648,108000.0
2011-04-01 13:30:00,25.61,25.63,25.61,25.63,172400.0,20.9648,20.9812,20.9648,20.9812,172400.0
2011-04-01 13:40:00,25.63,25.64,25.62,25.63,113000.0,20.9812,20.9894,20.973,20.9812,113000.0
2011-04-01 13:50:00,25.63,25.63,25.62,25.62,154600.0,20.9812,20.9812,20.973,20.973,154600.0
2011-04-01 14:00:00,25.63,25.64,25.62,25.64,116400.0,20.9812,20.9894,20.973,20.9894,116400.0
2011-04-01 14:10:00,25.64,25.65,25.62,25.62,133600.0,20.9894,20.9976,20.973,20.973,133600.0
2011-04-01 14:20:00,25.62,25.63,25.61,25.61,116000.0,20.973,20.9812,20.9648,20.9648,116000.0
2011-04-01 14:30:00,25.61,25.61,25.6,25.6,166200.0,20.9648,20.9648,20.9566,20.9566,166200.0
2011-04-01 14:40:00,25.6,25.6,25.52,25.52,787600.0,20.9566,20.9566,20.8912,20.8912,787600.0
2011-04-01 14:50:00,25.53,25.55,25.52,25.54,392600.0,20.8993,20.9157,20.8912,20.9075,392600.0
2011-04-01 15:00:00,25.54,25.54,25.48,25.5,278400.0,20.9075,20.9075,20.8584,20.8748,278400.0
2011-04-01 15:10:00,25.49,25.5,25.45,25.46,353400.0,20.8666,20.8748,20.8338,20.842,353400.0
2011-04-01 15:20:00,25.46,25.49,25.46,25.48,489800.0,20.842,20.8666,20.842,20.8584,489800.0
2011-04-01 15:30:00,25.49,25.52,25.48,25.5,291600.0,20.8666,20.8912,20.8584,20.8748,291600.0
2011-04-01 15:40:00,25.5,25.55,25.5,25.52,1106000.0,20.8748,20.9157,20.8748,20.8912,1106000.0
2011-04-01 15:50:00,25.52,25.54,25.49,25.54,1422400.0,20.8912,20.9075,20.8666,20.9075,1422400.0
2011-04-04 09:30:00,25.61,25.65,25.58,25.59,305800.0,20.9648,20.9976,20.9403,20.9485,305800.0
2011-04-04 09:40:00,25.59,25.6,25.48,25.56,831400.0,20.9485,20.9566,20.8584,20.9239,831400.0
2011-04-04 09:50:00,25.55,25.55,25.43,25.45,1166000.0,20.9157,20.9157,20.8175,20.8338,1166000.0
2011-04-04 10:00:00,25.45,25.45,25.39,25.4,770800.0,20.8338,20.8338,20.7847,20.7929,770800.0
2011-04-04 10:10:00,25.39,25.42,25.39,25.41,1108800.0,20.7847,20.8093,20.7847,20.8011,1108800.0
2011-04-04 10:20:00,25.41,25.43,25.35,25.36,674800.0,20.8011,20.8175,20.752,20.7602,674800.0
2011-04-04 10:30:00,25.36,25.42,25.36,25.41,285200.0,20.7602,20.8093,20.7602,20.8011,285200.0
2011-04-04 10:40:00,25.41,25.42,25.39,25.4,95400.0,20.8011,20.8093,20.7847,20.7929,95400.0
2011-04-04 10:50:00,25.4,25.42,25.36,25.38,184000.0,20.7929,20.8093,20.7602,20.7765,184000.0
2011-04-04 11:00:00,25.38,25.42,25.36,25.37,216200.0,20.7765,20.8093,20.7602,20.7684,216200.0
2011-04-04 11:10:00,25.37,25.41,25.36,25.4,385200.0,20.7684,20.8011,20.7602,20.7929,385200.0
2011-04-04 11:20:00,25.41,25.43,25.4,25.43,190600.0,20.8011,20.8175,20.7929,20.8175,190600.0
2011-04-04 11:30:00,25.43,25.43,25.41,25.42,174600.0,20.8175,20.8175,20.8011,20.8093,174600.0
2011-04-04 11:40:00,25.42,25.44,25.42,25.44,89400.0,20.8093,20.8257,20.8093,20.8257,89400.0
2011-04-04 11:50:00,25.43,25.44,25.42,25.42,82000.0,20.8175,20.8257,20.8093,20.8093,82000.0
2011-04-04 12:00:00,25.42,25.43,25.42,25.42,56000.0,20.8093,20.8175,20.8093,20.8093,56000.0
2011-04-04 12:10:00,25.42,25.43,25.42,25.43,180800.0,20.8093,20.8175,20.8093,20.8175,180800.0
2011-04-04 12:20:00,25.43,25.45,25.43,25.43,166200.0,20.8175,20.8338,20.8175,20.8175,166200.0
2011-04-04 12:30:00,25.44,25.45,25.42,25.45,114800.0,20.8257,20.8338,20.8093,20.8338,114800.0
2011-04-04 12:40:00,25.45,25.45,25.41,25.42,129600.0,20.8338,20.8338,20.8011,20.8093,129600.0
2011-04-04 12:50:00,25.42,25.43,25.41,25.43,123800.0,20.8093,20.8175,20.8011,20.8175,123800.0
2011-04-04 13:00:00,25.43,25.45,25.43,25.45,27000.0,20.8175,20.8338,20.8175,20.8338,27000.0
2011-04-04 13:10:00,25.45,25.45,25.44,25.45,95600.0,20.8338,20.8338,20.8257,20.8338,95600.0
2011-04-04 13:20:00,25.45,25.45,25.43,25.45,182400.0,20.8338,20.8338,20.8175,20.8338,182400.0
2011-04-04 13:30:00,25.45,25.45,25.39,25.42,213600.0,20.8338,20.8338,20.7847,20.8093,213600.0
2011-04-04 13:40:00,25.41,25.43,25.38,25.4,461000.0,20.8011,20.8175,20.7765,20.7929,461000.0
2011-04-04 13:50:00,25.4,25.4,25.36,25.38,151200.0,20.7929,20.7929,20.7602,20.7765,151200.0
2011-04-04 14:00:00,25.38,25.42,25.36,25.38,680600.0,20.7765,20.8093,20.7602,20.7765,680600.0
2011-04-04 14:10:00,25.38,25.38,25.36,25.37,375400.0,20.7765,20.7765,20.7602,20.7684,375400.0
2011-04-04 14:20:00,25.37,25.39,25.36,25.38,189800.0,20.7684,20.7847,20.7602,20.7765,189800.0
2011-04-04 14:30:00,25.38,25.39,25.38,25.38,292200.0,20.7765,20.7847,20.7765,20.7765,292200.0
2011-04-04 14:40:00,25.38,25.39,25.37,25.38,168800.0,20.7765,20.7847,20.7684,20.7765,168800.0
2011-04-04 14:50:00,25.38,25.38,25.36,25.38,145600.0,20.7765,20.7765,20.7602,20.7765,145600.0
2011-04-04 15:00:00,25.38,25.38,25.34,25.34,442000.0,20.7765,20.7765,20.7438,20.7438,442000.0
2011-04-04 15:10:00,25.35,25.36,25.34,25.36,463600.0,20.752,20.7602,20.7438,20.7602,463600.0
2011-04-04 15:20:00,25.36,25.39,25.35,25.38,503600.0,20.7602,20.7847,20.752,20.7765,503600.0
2011-04-04 15:30:00,25.38,25.4,25.38,25.4,364800.0,20.7765,20.7929,20.7765,20.7929,364800.0
2011-04-04 15:40:00,25.4,25.44,25.4,25.42,905000.0,20.7929,20.8257,20.7929,20.8093,905000.0
2011-04-04 15:50:00,25.43,25.43,25.42,25.43,1082600.0,20.8175,20.8175,20.8093,20.8175,1082600.0
2011-04-05 09:30:00,25.36,25.48,25.36,25.43,369000.0,20.7602,20.8584,20.7602,20.8175,369000.0
2011-04-05 09:40:00,25.43,25.54,25.43,25.52,411600.0,20.8175,20.9075,20.8175,20.8912,411600.0
2011-04-05 09:50:00,25.52,25.55,25.49,25.5,321200.0,20.8912,20.9157,20.8666,20.8748,321200.0
2011-04-05 10:00:00,25.5,25.63,25.47,25.63,710200.0,20.8748,20.9812,20.8502,20.9812,710200.0
2011-04-05 10:10:00,25.63,25.75,25.61,25.75,1292600.0,20.9812,21.0794,20.9648,21.0794,1292600.0
2011-04-05 10:20:00,25.75,25.98,25.75,25.97,2782400.0,21.0794,21.2677,21.0794,21.2595,2782400.0
2011-04-05 10:30:00,25.96,26.05,25.96,26.01,1481600.0,21.2513,21.325,21.2513,21.2923,1481600.0
2011-04-05 10:40:00,26.01,26.02,25.93,25.93,730800.0,21.2923,21.3005,21.2268,21.2268,730800.0
2011-04-05 10:50:00,25.94,25.94,25.88,25.91,234000.0,21.235,21.235,21.1859,21.2104,234000.0
2011-04-05 11:00:00,25.92,25.93,25.89,25.91,574400.0,21.2186,21.2268,21.194,21.2104,574400.0
2011-04-05 11:10:00,25.91,25.92,25.86,25.92,282000.0,21.2104,21.2186,21.1695,21.2186,282000.0
2011-04-05 11:20:00,25.92,25.92,25.86,25.87,248200.0,21.2186,21.2186,21.1695,21.1777,248200.0
2011-04-05 11:30:00,25.86,25.95,25.86,25.95,1069200.0,21.1695,21.2432,21.1695,21.2432,1069200.0
2011-04-05 11:40:00,25.95,25.97,25.93,25.93,477400.0,21.2432,21.2595,21.2268,21.2268,477400.0
2011-04-05 11:50:00,25.93,25.99,25.92,25.98,173800.0,21.2268,21.2759,21.2186,21.2677,173800.0
2011-04-05 12:00:00,25.97,25.99,25.97,25.98,117600.0,21.2595,21.2759,21.2595,21.2677,117600.0
2011-04-05 12:10:00,25.98,26.0,25.97,26.0,112000.0,21.2677,21.2841,21.2595,21.2841,112000.0
2011-04-05 12:20:00,26.0,26.0,25.98,26.0,377000.0,21.2841,21.2841,21.2677,21.2841,377000.0
2011-04-05 12:30:00,26.0,26.0,25.98,25.99,176200.0,21.2841,21.2841,21.2677,21.2759,176200.0
2011-04-05 12:40:00,25.99,26.05,25.99,26.05,536200.0,21.2759,21.325,21.2759,21.325,536200.0
2011-04-05 12:50:00,26.05,26.07,26.04,26.05,438400.0,21.325,21.3414,21.3168,21.325,438400.0
2011-04-05 13:00:00,26.05,26.09,26.03,26.08,608800.0,21.325,21.3578,21.3086,21.3496,608800.0
2011-04-05 13:10:00,26.08,26.09,26.07,26.09,574800.0,21.3496,21.3578,21.3414,21.3578,574800.0
2011-04-05 13:20:00,26.09,26.13,26.08,26.09,987800.0,21.3578,21.3905,21.3496,21.3578,987800.0
2011-04-05 13:30:00,26.09,26.1,26.06,26.06,186800.0,21.3578,21.366,21.3332,21.3332,186800.0
2011-04-05 13:40:00,26.05,26.07,26.03,26.05,149800.0,21.325,21.3414,21.3086,21.325,149800.0
2011-04-05 13:50:00,26.05,26.11,26.04,26.08,597800.0,21.325,21.3741,21.3168,21.3496,597800.0
2011-04-05 14:00:00,26.08,26.09,26.02,26.04,162000.0,21.3496,21.3578,21.3005,21.3168,162000.0
2011-04-05 14:10:00,26.04,26.05,26.0,26.0,287600.0,21.3168,21.325,21.2841,21.2841,287600.0
2011-04-05 14:20:00,26.0,26.03,26.0,26.02,255400.0,21.2841,21.3086,21.2841,21.3005,255400.0
2011-04-05 14:30:00,26.02,26.04,26.0,26.01,135800.0,21.3005,21.3168,21.2841,21.2923,135800.0
2011-04-05 14:40:00,26.0,26.0,25.95,25.95,389200.0,21.2841,21.2841,21.2432,21.2432,389200.0
2011-04-05 14:50:00,25.96,25.97,25.94,25.97,321200.0,21.2513,21.2595,21.235,21.2595,321200.0
2011-04-05 15:00:00,25.97,25.99,25.92,25.92,635200.0,21.2595,21.2759,21.2186,21.2186,635200.0
2011-04-05 15:10:00,25.92,25.96,25.92,25.95,358800.0,21.2186,21.2513,21.2186,21.2432,358800.0
2011-04-05 15:20:00,25.95,25.97,25.95,25.95,281400.0,21.2432,21.2595,21.2432,21.2432,281400.0
2011-04-05 15:30:00,25.96,25.98,25.92,25.98,531200.0,21.2513,21.2677,21.2186,21.2677,531200.0
2011-04-05 15:40:00,25.97,25.99,25.96,25.97,544400.0,21.2595,21.2759,21.2513,21.2595,544400.0
2011-04-05 15:50:00,25.97,25.98,25.93,25.98,1479000.0,21.2595,21.2677,21.2268,21.2677,1479000.0
2011-04-06 09:30:00,26.16,26.25,26.09,26.23,484200.0,21.4151,21.4887,21.3578,21.4724,484200.0
2011-04-06 09:40:00,26.23,26.27,26.19,26.21,543200.0,21.4724,21.5051,21.4396,21.456,543200.0
2011-04-06 09:50:00,26.21,26.23,26.14,26.17,434200.0,21.456,21.4724,21.3987,21.4233,434200.0
2011-04-06 10:00:00,26.16,26.19,26.15,26.15,351800.0,21.4151,21.4396,21.4069,21.4069,351800.0
2011-04-06 10:10:00,26.16,26.16,26.04,26.07,785200.0,21.4151,21.4151,21.3168,21.3414,785200.0
2011-04-06 10:20:00,26.06,26.07,26.0,26.04,815800.0,21.3332,21.3414,21.2841,21.3168,815800.0
2011-04-06 10:30:00,26.04,26.05,25.99,26.0,1013800.0,21.3168,21.325,21.2759,21.2841,1013800.0
2011-04-06 10:40:00,26.0,26.06,26.0,26.05,361800.0,21.2841,21.3332,21.2841,21.325,361800.0
2011-04-06 10:50:00,26.06,26.06,26.02,26.04,444000.0,21.3332,21.3332,21.3005,21.3168,444000.0
2011-04-06 11:00:00,26.04,26.04,25.89,25.89,1073400.0,21.3168,21.3168,21.194,21.194,1073400.0
2011-04-06 11:10:00,25.89,25.92,25.86,25.92,453800.0,21.194,21.2186,21.1695,21.2186,453800.0
2011-04-06 11:20:00,25.92,25.94,25.9,25.92,152000.0,21.2186,21.235,21.2022,21.2186,152000.0
2011-04-06 11:30:00,25.93,25.95,25.84,25.86,570000.0,21.2268,21.2432,21.1531,21.1695,570000.0
2011-04-06 11:40:00,25.86,25.88,25.84,25.87,320600.0,21.1695,21.1859,21.1531,21.1777,320600.0
2011-04-06 11:50:00,25.87,25.89,25.84,25.84,134000.0,21.1777,21.194,21.1531,21.1531,134000.0
2011-04-06 12:00:00,25.83,25.96,25.83,25.95,220800.0,21.1449,21.2513,21.1449,21.2432,220800.0
2011-04-06 12:10:00,25.95,25.97,25.93,25.94,696200.0,21.2432,21.2595,21.2268,21.235,696200.0
2011-04-06 12:20:00,25.94,25.97,25.93,25.93,1040800.0,21.235,21.2595,21.2268,21.2268,1040800.0
2011-04-06 12:30:00,25.93,25.95,25.93,25.93,221200.0,21.2268,21.2432,21.2268,21.2268,221200.0
2011-04-06 12:40:00,25.93,25.95,25.92,25.93,232200.0,21.2268,21.2432,21.2186,21.2268,232200.0
2011-04-06 12:50:00,25.93,25.93,25.91,25.93,330400.0,21.2268,21.2268,21.2104,21.2268,330400.0
2011-04-06 13:00:00,25.93,25.95,25.92,25.95,181200.0,21.2268,21.2432,21.2186,21.2432,181200.0
2011-04-06 13:10:00,25.95,25.99,25.95,25.98,93600.0,21.2432,21.2759,21.2432,21.2677,93600.0
2011-04-06 13:20:00,25.98,25.99,25.97,25.98,87600.0,21.2677,21.2759,21.2595,21.2677,87600.0
2011-04-06 13:30:00,25.98,26.04,25.98,26.03,515200.0,21.2677,21.3168,21.2677,21.3086,515200.0
2011-04-06 13:40:00,26.03,26.03,25.99,25.99,113200.0,21.3086,21.3086,21.2759,21.2759,113200.0
2011-04-06 13:50:00,26.0,26.03,25.99,26.03,132800.0,21.2841,21.3086,21.2759,21.3086,132800.0
2011-04-06 14:00:00,26.03,26.07,26.02,26.07,333400.0,21.3086,21.3414,21.3005,21.3414,333400.0
2011-04-06 14:10:00,26.06,26.08,26.05,26.06,134400.0,21.3332,21.3496,21.325,21.3332,134400.0
2011-04-06 14:20:00,26.06,26.06,26.05,26.05,241000.0,21.3332,21.3332,21.325,21.325,241000.0
2011-04-06 14:30:00,26.05,26.09,26.05,26.09,391000.0,21.325,21.3578,21.325,21.3578,391000.0
2011-04-06 14:40:00,26.09,26.11,26.08,26.1,352000.0,21.3578,21.3741,21.3496,21.366,352000.0
2011-04-06 14:50:00,26.1,26.13,26.1,26.11,354400.0,21.366,21.3905,21.366,21.3741,354400.0
2011-04-06 15:00:00,26.11,26.11,26.09,26.1,424000.0,21.3741,21.3741,21.3578,21.366,424000.0
2011-04-06 15:10:00,26.1,26.12,26.09,26.11,244400.0,21.366,21.3823,21.3578,21.3741,244400.0
2011-04-06 15:20:00,26.11,26.11,26.07,26.07,480400.0,21.3741,21.3741,21.3414,21.3414,480400.0
2011-04-06 15:30:00,26.07,26.11,26.07,26.09,1374800.0,21.3414,21.3741,21.3414,21.3578,1374800.0
2011-04-06 15:40:00,26.1,26.1,26.07,26.08,998600.0,21.366,21.366,21.3414,21.3496,998600.0
2011-04-06 15:50:00,26.08,26.08,26.05,26.06,1898200.0,21.3496,21.3496,21.325,21.3332,1898200.0
2011-04-07 09:30:00,26.11,26.37,26.07,26.34,1475200.0,21.3741,21.587,21.3414,21.5624,1475200.0
2011-04-07 09:40:00,26.34,26.43,26.32,26.43,1059200.0,21.5624,21.6361,21.546,21.6361,1059200.0
2011-04-07 09:50:00,26.42,26.43,26.36,26.37,315600.0,21.6279,21.6361,21.5788,21.587,315600.0
2011-04-07 10:00:00,26.36,26.4,26.29,26.29,265400.0,21.5788,21.6115,21.5215,21.5215,265400.0
2011-04-07 10:10:00,26.3,26.32,26.25,26.25,576800.0,21.5297,21.546,21.4887,21.4887,576800.0
2011-04-07 10:20:00,26.25,26.29,26.22,26.22,431000.0,21.4887,21.5215,21.4642,21.4642,431000.0
2011-04-07 10:30:00,26.22,26.23,26.1,26.14,1440800.0,21.4642,21.4724,21.366,21.3987,1440800.0
2011-04-07 10:40:00,26.14,26.21,26.01,26.19,1700000.0,21.3987,21.456,21.2923,21.4396,1700000.0
2011-04-07 10:50:00,26.19,26.28,26.17,26.22,947000.0,21.4396,21.5133,21.4233,21.4642,947000.0
2011-04-07 11:00:00,26.22,26.35,26.21,26.32,585600.0,21.4642,21.5706,21.456,21.546,585600.0
2011-04-07 11:10:00,26.32,26.36,26.3,26.3,297600.0,21.546,21.5788,21.5297,21.5297,297600.0
2011-04-07 11:20:00,26.31,26.31,26.25,26.26,160200.0,21.5379,21.5379,21.4887,21.4969,160200.0
2011-04-07 11:30:00,26.26,26.28,26.14,26.22,662600.0,21.4969,21.5133,21.3987,21.4642,662600.0
2011-04-07 11:40:00,26.21,26.23,26.18,26.22,469400.0,21.456,21.4724,21.4314,21.4642,469400.0
2011-04-07 11:50:00,26.22,26.32,26.22,26.32,271200.0,21.4642,21.546,21.4642,21.546,271200.0
2011-04-07 12:00:00,26.32,26.38,26.29,26.38,361200.0,21.546,21.5952,21.5215,21.5952,361200.0
2011-04-07 12:10:00,26.37,26.44,26.36,26.43,702400.0,21.587,21.6443,21.5788,21.6361,702400.0
2011-04-07 12:20:00,26.43,26.43,26.41,26.43,181200.0,21.6361,21.6361,21.6197,21.6361,181200.0
2011-04-07 12:30:00,26.42,26.51,26.41,26.51,417200.0,21.6279,21.7016,21.6197,21.7016,417200.0
2011-04-07 12:40:00,26.5,26.56,26.5,26.53,698000.0,21.6934,21.7425,21.6934,21.718,698000.0
2011-04-07 12:50:00,26.53,26.53,26.5,26.52,334200.0,21.718,21.718,21.6934,21.7098,334200.0
2011-04-07 13:00:00,26.52,26.55,26.47,26.48,394600.0,21.7098,21.7343,21.6688,21.677,394600.0
2011-04-07 13:10:00,26.48,26.48,26.38,26.38,500000.0,21.677,21.677,21.5952,21.5952,500000.0
2011-04-07 13:20:00,26.38,26.38,26.33,26.33,329400.0,21.5952,21.5952,21.5542,21.5542,329400.0
2011-04-07 13:30:00,26.34,26.35,26.3,26.32,1453000.0,21.5624,21.5706,21.5297,21.546,1453000.0
2011-04-07 13:40:00,26.31,26.32,26.22,26.25,1175200.0,21.5379,21.546,21.4642,21.4887,1175200.0
2011-04-07 13:50:00,26.25,26.31,26.25,26.26,395200.0,21.4887,21.5379,21.4887,21.4969,395200.0
2011-04-07 14:00:00,26.27,26.28,26.25,26.27,162200.0,21.5051,21.5133,21.4887,21.5051,162200.0
2011-04-07 14:10:00,26.28,26.3,26.27,26.29,169400.0,21.5133,21.5297,21.5051,21.5215,169400.0
2011-04-07 14:20:00,26.29,26.3,26.25,26.25,138800.0,21.5215,21.5297,21.4887,21.4887,138800.0
2011-04-07 14:30:00,26.25,26.28,26.24,26.26,225800.0,21.4887,21.5133,21.4806,21.4969,225800.0
2011-04-07 14:40:00,26.25,26.28,26.25,26.25,220600.0,21.4887,21.5133,21.4887,21.4887,220600.0
2011-04-07 14:50:00,26.25,26.29,26.25,26.25,293200.0,21.4887,21.5215,21.4887,21.4887,293200.0
2011-04-07 15:00:00,26.25,26.25,26.21,26.22,699000.0,21.4887,21.4887,21.456,21.4642,699000.0
2011-04-07 15:10:00,26.22,26.27,26.22,26.26,258200.0,21.4642,21.5051,21.4642,21.4969,258200.0
2011-04-07 15:20:00,26.26,26.27,26.22,26.24,636000.0,21.4969,21.5051,21.4642,21.4806,636000.0
2011-04-07 15:30:00,26.24,26.28,26.22,26.28,1073200.0,21.4806,21.5133,21.4642,21.5133,1073200.0
2011-04-07 15:40:00,26.28,26.31,26.25,26.26,865400.0,21.5133,21.5379,21.4887,21.4969,865400.0
2011-04-07 15:50:00,26.26,26.28,26.24,26.27,1785200.0,21.4969,21.5133,21.4806,21.5051,1785200.0
2011-04-08 09:30:00,26.35,26.4,26.13,26.13,1317000.0,21.5706,21.6115,21.3905,21.3905,1317000.0
2011-04-08 09:40:00,26.13,26.2,26.08,26.16,819200.0,21.3905,21.4478,21.3496,21.4151,819200.0
2011-04-08 09:50:00,26.16,26.25,26.14,26.25,524400.0,21.4151,21.4887,21.3987,21.4887,524400.0
2011-04-08 10:00:00,26.25,26.31,26.21,26.21,524400.0,21.4887,21.5379,21.456,21.456,524400.0
2011-04-08 10:10:00,26.21,26.28,26.17,26.19,352600.0,21.456,21.5133,21.4233,21.4396,352600.0
2011-04-08 10:20:00,26.19,26.2,26.15,26.18,269200.0,21.4396,21.4478,21.4069,21.4314,269200.0
2011-04-08 10:30:00,26.18,26.21,26.17,26.2,235200.0,21.4314,21.456,21.4233,21.4478,235200.0
2011-04-08 10:40:00,26.2,26.21,26.18,26.2,221200.0,21.4478,21.456,21.4314,21.4478,221200.0
2011-04-08 10:50:00,26.2,26.21,26.13,26.14,159400.0,21.4478,21.456,21.3905,21.3987,159400.0
2011-04-08 11:00:00,26.14,26.14,26.08,26.11,829800.0,21.3987,21.3987,21.3496,21.3741,829800.0
2011-04-08 11:10:00,26.11,26.15,26.1,26.15,115400.0,21.3741,21.4069,21.366,21.4069,115400.0
2011-04-08 11:20:00,26.15,26.17,26.15,26.15,341400.0,21.4069,21.4233,21.4069,21.4069,341400.0
2011-04-08 11:30:00,26.15,26.24,26.14,26.18,2295800.0,21.4069,21.4806,21.3987,21.4314,2295800.0
2011-04-08 11:40:00,26.18,26.23,26.18,26.21,135400.0,21.4314,21.4724,21.4314,21.456,135400.0
2011-04-08 11:50:00,26.21,26.22,26.18,26.18,171400.0,21.456,21.4642,21.4314,21.4314,171400.0
2011-04-08 12:00:00,26.18,26.21,26.18,26.18,152800.0,21.4314,21.456,21.4314,21.4314,152800.0
2011-04-08 12:10:00,26.18,26.23,26.18,26.22,77800.0,21.4314,21.4724,21.4314,21.4642,77800.0
2011-04-08 12:20:00,26.22,26.22,26.16,26.18,127400.0,21.4642,21.4642,21.4151,21.4314,127400.0
2011-04-08 12:30:00,26.18,26.2,26.17,26.2,321800.0,21.4314,21.4478,21.4233,21.4478,321800.0
2011-04-08 12:40:00,26.2,26.2,26.17,26.18,2068600.0,21.4478,21.4478,21.4233,21.4314,2068600.0
2011-04-08 12:50:00,26.18,26.18,26.11,26.13,189800.0,21.4314,21.4314,21.3741,21.3905,189800.0
2011-04-08 13:00:00,26.13,26.14,26.11,26.13,217000.0,21.3905,21.3987,21.3741,21.3905,217000.0
2011-04-08 13:10:00,26.13,26.13,26.11,26.11,252400.0,21.3905,21.3905,21.3741,21.3741,252400.0
2011-04-08 13:20:00,26.11,26.13,26.09,26.1,593400.0,21.3741,21.3905,21.3578,21.366,593400.0
2011-04-08 13:30:00,26.1,26.13,26.08,26.13,100200.0,21.366,21.3905,21.3496,21.3905,100200.0
2011-04-08 13:40:00,26.13,26.14,26.08,26.11,364400.0,21.3905,21.3987,21.3496,21.3741,364400.0
2011-04-08 13:50:00,26.11,26.13,26.08,26.11,457600.0,21.3741,21.3905,21.3496,21.3741,457600.0
2011-04-08 14:00:00,26.11,26.13,26.11,26.12,369000.0,21.3741,21.3905,21.3741,21.3823,369000.0
2011-04-08 14:10:00,26.13,26.13,26.06,26.06,330400.0,21.3905,21.3905,21.3332,21.3332,330400.0
2011-04-08 14:20:00,26.05,26.06,26.01,26.02,765800.0,21.325,21.3332,21.2923,21.3005,765800.0
2011-04-08 14:30:00,26.02,26.02,25.96,25.97,818200.0,21.3005,21.3005,21.2513,21.2595,818200.0
2011-04-08 14:40:00,25.96,25.98,25.91,25.92,754600.0,21.2513,21.2677,21.2104,21.2186,754600.0
2011-04-08 14:50:00,25.92,25.95,25.84,25.84,931800.0,21.2186,21.2432,21.1531,21.1531,931800.0
2011-04-08 15:00:00,25.84,25.95,25.84,25.93,753000.0,21.1531,21.2432,21.1531,21.2268,753000.0
2011-04-08 15:10:00,25.93,25.94,25.88,25.91,993600.0,21.2268,21.235,21.1859,21.2104,993600.0
2011-04-08 15:20:00,25.91,25.95,25.9,25.95,362800.0,21.2104,21.2432,21.2022,21.2432,362800.0
2011-04-08 15:30:00,25.94,25.98,25.93,25.94,666000.0,21.235,21.2677,21.2268,21.235,666000.0
2011-04-08 15:40:00,25.95,25.99,25.93,25.99,858200.0,21.2432,21.2759,21.2268,21.2759,858200.0
2011-04-08 15:50:00,25.99,26.03,25.98,26.0,1847800.0,21.2759,21.3086,21.2677,21.2841,1847800.0
2011-04-11 09:30:00,26.01,26.18,26.0,26.09,511400.0,21.2923,21.4314,21.2841,21.3578,511400.0
2011-04-11 09:40:00,26.09,26.18,26.06,26.17,596000.0,21.3578,21.4314,21.3332,21.4233,596000.0
2011-04-11 09:50:00,26.17,26.19,26.09,26.09,503200.0,21.4233,21.4396,21.3578,21.3578,503200.0
2011-04-11 10:00:00,26.09,26.11,26.01,26.01,337600.0,21.3578,21.3741,21.2923,21.2923,337600.0
2011-04-11 10:10:00,26.01,26.04,25.97,25.98,316800.0,21.2923,21.3168,21.2595,21.2677,316800.0
2011-04-11 10:20:00,25.98,26.01,25.96,25.99,235600.0,21.2677,21.2923,21.2513,21.2759,235600.0
2011-04-11 10:30:00,25.98,26.07,25.98,26.07,259800.0,21.2677,21.3414,21.2677,21.3414,259800.0
2011-04-11 10:40:00,26.07,26.11,26.04,26.11,185200.0,21.3414,21.3741,21.3168,21.3741,185200.0
2011-04-11 10:50:00,26.11,26.11,26.07,26.08,225600.0,21.3741,21.3741,21.3414,21.3496,225600.0
2011-04-11 11:00:00,26.08,26.11,26.07,26.1,328000.0,21.3496,21.3741,21.3414,21.366,328000.0
2011-04-11 11:10:00,26.1,26.14,26.08,26.13,342200.0,21.366,21.3987,21.3496,21.3905,342200.0
2011-04-11 11:20:00,26.13,26.13,26.06,26.07,203800.0,21.3905,21.3905,21.3332,21.3414,203800.0
2011-04-11 11:30:00,26.06,26.08,26.04,26.06,201200.0,21.3332,21.3496,21.3168,21.3332,201200.0
2011-04-11 11:40:00,26.06,26.07,26.05,26.05,46000.0,21.3332,21.3414,21.325,21.325,46000.0
2011-04-11 11:50:00,26.05,26.07,26.0,26.0,101000.0,21.325,21.3414,21.2841,21.2841,101000.0
2011-04-11 12:00:00,26.0,26.02,25.97,25.98,338800.0,21.2841,21.3005,21.2595,21.2677,338800.0
2011-04-11 12:10:00,25.98,26.0,25.96,25.98,101400.0,21.2677,21.2841,21.2513,21.2677,101400.0
2011-04-11 12:20:00,25.98,26.0,25.96,26.0,673800.0,21.2677,21.2841,21.2513,21.2841,673800.0
2011-04-11 12:30:00,26.0,26.0,25.93,25.94,123800.0,21.2841,21.2841,21.2268,21.235,123800.0
2011-04-11 12:40:00,25.94,25.96,25.92,25.96,70800.0,21.235,21.2513,21.2186,21.2513,70800.0
2011-04-11 12:50:00,25.96,25.96,25.93,25.93,173800.0,21.2513,21.2513,21.2268,21.2268,173800.0
2011-04-11 13:00:00,25.93,25.97,25.92,25.97,125800.0,21.2268,21.2595,21.2186,21.2595,125800.0
2011-04-11 13:10:00,25.97,25.97,25.93,25.95,293800.0,21.2595,21.2595,21.2268,21.2432,293800.0
2011-04-11 13:20:00,25.95,26.01,25.95,26.0,505400.0,21.2432,21.2923,21.2432,21.2841,505400.0
2011-04-11 13:30:00,26.0,26.02,25.96,25.97,280200.0,21.2841,21.3005,21.2513,21.2595,280200.0
2011-04-11 13:40:00,25.97,25.98,25.93,25.93,138400.0,21.2595,21.2677,21.2268,21.2268,138400.0
2011-04-11 13:50:00,25.93,25.99,25.92,25.98,283200.0,21.2268,21.2759,21.2186,21.2677,283200.0
2011-04-11 14:00:00,25.98,26.04,25.98,26.04,472800.0,21.2677,21.3168,21.2677,21.3168,472800.0
2011-04-11 14:10:00,26.04,26.05,26.02,26.05,274400.0,21.3168,21.325,21.3005,21.325,274400.0
2011-04-11 14:20:00,26.05,26.05,26.02,26.05,105200.0,21.325,21.325,21.3005,21.325,105200.0
2011-04-11 14:30:00,26.05,26.06,25.99,26.0,303200.0,21.325,21.3332,21.2759,21.2841,303200.0
2011-04-11 14:40:00,26.0,26.0,25.98,25.98,204400.0,21.2841,21.2841,21.2677,21.2677,204400.0
2011-04-11 14:50:00,25.98,25.99,25.93,25.93,83000.0,21.2677,21.2759,21.2268,21.2268,83000.0
2011-04-11 15:00:00,25.94,25.95,25.91,25.93,235400.0,21.235,21.2432,21.2104,21.2268,235400.0
2011-04-11 15:10:00,25.93,25.93,25.87,25.92,332400.0,21.2268,21.2268,21.1777,21.2186,332400.0
2011-04-11 15:20:00,25.92,25.96,25.91,25.93,487400.0,21.2186,21.2513,21.2104,21.2268,487400.0
2011-04-11 15:30:00,25.93,25.95,25.93,25.94,253800.0,21.2268,21.2432,21.2268,21.235,253800.0
2011-04-11 15:40:00,25.94,25.98,25.93,25.97,366800.0,21.235,21.2677,21.2268,21.2595,366800.0
2011-04-11 15:50:00,25.97,25.99,25.96,25.98,600200.0,21.2595,21.2759,21.2513,21.2677,600200.0
2011-04-12 09:30:00,25.72,26.12,25.72,26.1,1176600.0,21.0549,21.3823,21.0549,21.366,1176600.0
2011-04-12 09:40:00,26.1,26.17,26.04,26.04,1371200.0,21.366,21.4233,21.3168,21.3168,1371200.0
2011-04-12 09:50:00,26.04,26.06,25.86,25.95,741200.0,21.3168,21.3332,21.1695,21.2432,741200.0
2011-04-12 10:00:00,25.95,26.0,25.89,25.97,982000.0,21.2432,21.2841,21.194,21.2595,982000.0
2011-04-12 10:10:00,25.97,26.04,25.95,26.0,831200.0,21.2595,21.3168,21.2432,21.2841,831200.0
2011-04-12 10:20:00,26.0,26.09,25.94,26.08,1030200.0,21.2841,21.3578,21.235,21.3496,1030200.0
2011-04-12 10:30:00,26.08,26.09,25.96,25.99,2890800.0,21.3496,21.3578,21.2513,21.2759,2890800.0
2011-04-12 10:40:00,26.0,26.04,25.92,25.93,550600.0,21.2841,21.3168,21.2186,21.2268,550600.0
2011-04-12 10:50:00,25.93,25.96,25.86,25.86,331400.0,21.2268,21.2513,21.1695,21.1695,331400.0
2011-04-12 11:00:00,25.86,25.91,25.85,25.91,772000.0,21.1695,21.2104,21.1613,21.2104,772000.0
2011-04-12 11:10:00,25.92,25.96,25.86,25.86,345200.0,21.2186,21.2513,21.1695,21.1695,345200.0
2011-04-12 11:20:00,25.86,25.88,25.84,25.85,343000.0,21.1695,21.1859,21.1531,21.1613,343000.0
2011-04-12 11:30:00,25.86,25.93,25.86,25.92,125200.0,21.1695,21.2268,21.1695,21.2186,125200.0
2011-04-12 11:40:00,25.92,25.93,25.91,25.92,196000.0,21.2186,21.2268,21.2104,21.2186,196000.0
2011-04-12 11:50:00,25.92,25.93,25.88,25.89,217400.0,21.2186,21.2268,21.1859,21.194,217400.0
2011-04-12 12:00:00,25.89,25.9,25.87,25.87,105800.0,21.194,21.2022,21.1777,21.1777,105800.0
2011-04-12 12:10:00,25.87,25.93,25.86,25.92,272400.0,21.1777,21.2268,21.1695,21.2186,272400.0
2011-04-12 12:20:00,25.92,25.94,25.91,25.93,402800.0,21.2186,21.235,21.2104,21.2268,402800.0
2011-04-12 12:30:00,25.93,25.93,25.88,25.92,713400.0,21.2268,21.2268,21.1859,21.2186,713400.0
2011-04-12 12:40:00,25.91,25.96,25.91,25.95,394200.0,21.2104,21.2513,21.2104,21.2432,394200.0
2011-04-12 12:50:00,25.95,25.95,25.88,25.9,156000.0,21.2432,21.2432,21.1859,21.2022,156000.0
2011-04-12 13:00:00,25.89,25.91,25.86,25.86,169400.0,21.194,21.2104,21.1695,21.1695,169400.0
2011-04-12 13:10:00,25.87,25.89,25.8,25.8,490400.0,21.1777,21.194,21.1204,21.1204,490400.0
2011-04-12 13:20:00,25.8,25.83,25.79,25.83,317000.0,21.1204,21.1449,21.1122,21.1449,317000.0
2011-04-12 13:30:00,25.83,25.89,25.82,25.86,1880400.0,21.1449,21.194,21.1367,21.1695,1880400.0
2011-04-12 13:40:00,25.86,25.86,25.82,25.84,601800.0,21.1695,21.1695,21.1367,21.1531,601800.0
2011-04-12 13:50:00,25.84,25.87,25.84,25.85,380200.0,21.1531,21.1777,21.1531,21.1613,380200.0
2011-04-12 14:00:00,25.85,25.93,25.84,25.91,859600.0,21.1613,21.2268,21.1531,21.2104,859600.0
2011-04-12 14:10:00,25.91,25.91,25.87,25.88,415600.0,21.2104,21.2104,21.1777,21.1859,415600.0
2011-04-12 14:20:00,25.88,25.92,25.88,25.9,810200.0,21.1859,21.2186,21.1859,21.2022,810200.0
2011-04-12 14:30:00,25.91,25.91,25.88,25.89,333600.0,21.2104,21.2104,21.1859,21.194,333600.0
2011-04-12 14:40:00,25.88,25.9,25.86,25.86,296600.0,21.1859,21.2022,21.1695,21.1695,296600.0
2011-04-12 14:50:00,25.87,25.89,25.86,25.89,294200.0,21.1777,21.194,21.1695,21.194,294200.0
2011-04-12 15:00:00,25.89,25.91,25.88,25.89,363800.0,21.194,21.2104,21.1859,21.194,363800.0
2011-04-12 15:10:00,25.89,25.91,25.88,25.89,877600.0,21.194,21.2104,21.1859,21.194,877600.0
2011-04-12 15:20:00,25.89,25.89,25.83,25.84,1328600.0,21.194,21.194,21.1449,21.1531,1328600.0
2011-04-12 15:30:00,25.84,25.84,25.81,25.83,1434800.0,21.1531,21.1531,21.1286,21.1449,1434800.0
2011-04-12 15:40:00,25.83,25.85,25.82,25.84,1863600.0,21.1449,21.1613,21.1367,21.1531,1863600.0
2011-04-12 15:50:00,25.84,25.88,25.84,25.84,3168200.0,21.1531,21.1859,21.1531,21.1531,3168200.0
2011-04-13 09:30:00,26.05,26.05,25.9,25.92,544000.0,21.325,21.325,21.2022,21.2186,544000.0
2011-04-13 09:40:00,25.92,25.97,25.83,25.86,746200.0,21.2186,21.2595,21.1449,21.1695,746200.0
2011-04-13 09:50:00,25.87,25.89,25.79,25.8,371800.0,21.1777,21.194,21.1122,21.1204,371800.0
2011-04-13 10:00:00,25.8,25.82,25.74,25.75,429800.0,21.1204,21.1367,21.0712,21.0794,429800.0
2011-04-13 10:10:00,25.75,25.79,25.72,25.75,981800.0,21.0794,21.1122,21.0549,21.0794,981800.0
2011-04-13 10:20:00,25.75,25.83,25.73,25.82,493200.0,21.0794,21.1449,21.0631,21.1367,493200.0
2011-04-13 10:30:00,25.82,25.83,25.78,25.78,154000.0,21.1367,21.1449,21.104,21.104,154000.0
2011-04-13 10:40:00,25.78,25.88,25.78,25.87,307200.0,21.104,21.1859,21.104,21.1777,307200.0
2011-04-13 10:50:00,25.88,25.89,25.85,25.87,677000.0,21.1859,21.194,21.1613,21.1777,677000.0
2011-04-13 11:00:00,25.86,25.87,25.8,25.81,411600.0,21.1695,21.1777,21.1204,21.1286,411600.0
2011-04-13 11:10:00,25.81,25.82,25.72,25.75,458400.0,21.1286,21.1367,21.0549,21.0794,458400.0
2011-04-13 11:20:00,25.75,25.75,25.7,25.72,293400.0,21.0794,21.0794,21.0385,21.0549,293400.0
2011-04-13 11:30:00,25.72,25.75,25.67,25.67,485200.0,21.0549,21.0794,21.0139,21.0139,485200.0
2011-04-13 11:40:00,25.67,25.75,25.67,25.75,291000.0,21.0139,21.0794,21.0139,21.0794,291000.0
2011-04-13 11:50:00,25.75,25.78,25.64,25.64,568600.0,21.0794,21.104,20.9894,20.9894,568600.0
2011-04-13 12:00:00,25.64,25.72,25.64,25.72,848800.0,20.9894,21.0549,20.9894,21.0549,848800.0
2011-04-13 12:10:00,25.73,25.76,25.72,25.74,200400.0,21.0631,21.0876,21.0549,21.0712,200400.0
2011-04-13 12:20:00,25.74,25.74,25.7,25.7,288800.0,21.0712,21.0712,21.0385,21.0385,288800.0
2011-04-13 12:30:00,25.7,25.7,25.62,25.66,297800.0,21.0385,21.0385,20.973,21.0058,297800.0
2011-04-13 12:40:00,25.66,25.73,25.61,25.72,565000.0,21.0058,21.0631,20.9648,21.0549,565000.0
2011-04-13 12:50:00,25.72,25.73,25.68,25.71,66200.0,21.0549,21.0631,21.0221,21.0467,66200.0
2011-04-13 13:00:00,25.7,25.75,25.68,25.73,102600.0,21.0385,21.0794,21.0221,21.0631,102600.0
2011-04-13 13:10:00,25.74,25.75,25.72,25.73,34800.0,21.0712,21.0794,21.0549,21.0631,34800.0
2011-04-13 13:20:00,25.74,25.74,25.69,25.71,53600.0,21.0712,21.0712,21.0303,21.0467,53600.0
2011-04-13 13:30:00,25.71,25.73,25.68,25.7,38400.0,21.0467,21.0631,21.0221,21.0385,38400.0
2011-04-13 13:40:00,25.69,25.74,25.68,25.71,56200.0,21.0303,21.0712,21.0221,21.0467,56200.0
2011-04-13 13:50:00,25.71,25.71,25.67,25.7,82400.0,21.0467,21.0467,21.0139,21.0385,82400.0
2011-04-13 14:00:00,25.7,25.75,25.7,25.75,132400.0,21.0385,21.0794,21.0385,21.0794,132400.0
2011-04-13 14:10:00,25.75,25.75,25.68,25.73,121000.0,21.0794,21.0794,21.0221,21.0631,121000.0
2011-04-13 14:20:00,25.72,25.78,25.7,25.75,157000.0,21.0549,21.104,21.0385,21.0794,157000.0
2011-04-13 14:30:00,25.75,25.77,25.73,25.73,122400.0,21.0794,21.0958,21.0631,21.0631,122400.0
2011-04-13 14:40:00,25.74,25.82,25.74,25.78,239800.0,21.0712,21.1367,21.0712,21.104,239800.0
2011-04-13 14:50:00,25.78,25.83,25.78,25.81,376800.0,21.104,21.1449,21.104,21.1286,376800.0
2011-04-13 15:00:00,25.82,25.9,25.82,25.9,512200.0,21.1367,21.2022,21.1367,21.2022,512200.0
2011-04-13 15:10:00,25.9,25.94,25.88,25.94,585000.0,21.2022,21.235,21.1859,21.235,585000.0
2011-04-13 15:20:00,25.94,25.95,25.89,25.9,264800.0,21.235,21.2432,21.194,21.2022,264800.0
2011-04-13 15:30:00,25.9,25.92,25.87,25.92,586000.0,21.2022,21.2186,21.1777,21.2186,586000.0
2011-04-13 15:40:00,25.92,25.93,25.88,25.9,548200.0,21.2186,21.2268,21.1859,21.2022,548200.0
2011-04-13 15:50:00,25.9,25.91,25.86,25.87,944200.0,21.2022,21.2104,21.1695,21.1777,944200.0
2011-04-14 09:30:00,25.81,25.86,25.73,25.82,402600.0,21.1286,21.1695,21.0631,21.1367,402600.0
2011-04-14 09:40:00,25.81,25.84,25.68,25.69,467800.0,21.1286,21.1531,21.0221,21.0303,467800.0
2011-04-14 09:50:00,25.68,25.8,25.67,25.78,376200.0,21.0221,21.1204,21.0139,21.104,376200.0
2011-04-14 10:00:00,25.78,25.83,25.74,25.75,616000.0,21.104,21.1449,21.0712,21.0794,616000.0
2011-04-14 10:10:00,25.75,25.81,25.72,25.79,402200.0,21.0794,21.1286,21.0549,21.1122,402200.0
2011-04-14 10:20:00,25.78,25.87,25.77,25.86,362400.0,21.104,21.1777,21.0958,21.1695,362400.0
2011-04-14 10:30:00,25.85,25.89,25.84,25.84,329800.0,21.1613,21.194,21.1531,21.1531,329800.0
2011-04-14 10:40:00,25.84,25.85,25.79,25.82,303000.0,21.1531,21.1613,21.1122,21.1367,303000.0
2011-04-14 10:50:00,25.82,25.83,25.76,25.77,267200.0,21.1367,21.1449,21.0876,21.0958,267200.0
2011-04-14 11:00:00,25.78,25.82,25.76,25.81,248000.0,21.104,21.1367,21.0876,21.1286,248000.0
2011-04-14 11:10:00,25.81,25.82,25.75,25.79,355400.0,21.1286,21.1367,21.0794,21.1122,355400.0
2011-04-14 11:20:00,25.78,25.79,25.73,25.75,131800.0,21.104,21.1122,21.0631,21.0794,131800.0
2011-04-14 11:30:00,25.75,25.78,25.72,25.75,114800.0,21.0794,21.104,21.0549,21.0794,114800.0
2011-04-14 11:40:00,25.75,25.76,25.7,25.74,194800.0,21.0794,21.0876,21.0385,21.0712,194800.0
2011-04-14 11:50:00,25.75,25.79,25.74,25.77,116200.0,21.0794,21.1122,21.0712,21.0958,116200.0
2011-04-14 12:00:00,25.77,25.83,25.77,25.8,113200.0,21.0958,21.1449,21.0958,21.1204,113200.0
2011-04-14 12:10:00,25.8,25.84,25.79,25.8,86600.0,21.1204,21.1531,21.1122,21.1204,86600.0
2011-04-14 12:20:00,25.79,25.84,25.79,25.84,164600.0,21.1122,21.1531,21.1122,21.1531,164600.0
2011-04-14 12:30:00,25.84,25.84,25.81,25.81,101000.0,21.1531,21.1531,21.1286,21.1286,101000.0
2011-04-14 12:40:00,25.81,25.82,25.79,25.8,42400.0,21.1286,21.1367,21.1122,21.1204,42400.0
2011-04-14 12:50:00,25.8,25.85,25.8,25.85,265800.0,21.1204,21.1613,21.1204,21.1613,265800.0
2011-04-14 13:00:00,25.85,25.86,25.83,25.83,194000.0,21.1613,21.1695,21.1449,21.1449,194000.0
2011-04-14 13:10:00,25.83,25.85,25.83,25.84,1020000.0,21.1449,21.1613,21.1449,21.1531,1020000.0
2011-04-14 13:20:00,25.84,25.85,25.81,25.84,424000.0,21.1531,21.1613,21.1286,21.1531,424000.0
2011-04-14 13:30:00,25.84,25.85,25.83,25.85,49800.0,21.1531,21.1613,21.1449,21.1613,49800.0
2011-04-14 13:40:00,25.84,25.84,25.8,25.83,113600.0,21.1531,21.1531,21.1204,21.1449,113600.0
2011-04-14 13:50:00,25.83,25.83,25.77,25.78,131400.0,21.1449,21.1449,21.0958,21.104,131400.0
2011-04-14 14:00:00,25.78,25.82,25.78,25.82,125800.0,21.104,21.1367,21.104,21.1367,125800.0
2011-04-14 14:10:00,25.82,25.84,25.81,25.84,257800.0,21.1367,21.1531,21.1286,21.1531,257800.0
2011-04-14 14:20:00,25.83,25.86,25.83,25.83,315800.0,21.1449,21.1695,21.1449,21.1449,315800.0
2011-04-14 14:30:00,25.83,25.89,25.83,25.87,215600.0,21.1449,21.194,21.1449,21.1777,215600.0
2011-04-14 14:40:00,25.87,25.88,25.82,25.84,232000.0,21.1777,21.1859,21.1367,21.1531,232000.0
2011-04-14 14:50:00,25.85,25.88,25.84,25.86,261800.0,21.1613,21.1859,21.1531,21.1695,261800.0
2011-04-14 15:00:00,25.86,25.91,25.85,25.89,312000.0,21.1695,21.2104,21.1613,21.194,312000.0
2011-04-14 15:10:00,25.89,25.92,25.88,25.91,683800.0,21.194,21.2186,21.1859,21.2104,683800.0
2011-04-14 15:20:00,25.91,25.93,25.9,25.92,460800.0,21.2104,21.2268,21.2022,21.2186,460800.0
2011-04-14 15:30:00,25.92,25.92,25.88,25.9,297800.0,21.2186,21.2186,21.1859,21.2022,297800.0
2011-04-14 15:40:00,25.9,25.91,25.87,25.89,433400.0,21.2022,21.2104,21.1777,21.194,433400.0
2011-04-14 15:50:00,25.89,25.9,25.87,25.88,801200.0,21.194,21.2022,21.1777,21.1859,801200.0
2011-04-15 09:30:00,25.87,25.93,25.82,25.88,208000.0,21.1777,21.2268,21.1367,21.1859,208000.0
2011-04-15 09:40:00,25.87,25.91,25.84,25.85,325400.0,21.1777,21.2104,21.1531,21.1613,325400.0
2011-04-15 09:50:00,25.85,25.99,25.83,25.96,955600.0,21.1613,21.2759,21.1449,21.2513,955600.0
2011-04-15 10:00:00,25.97,26.04,25.96,25.97,655400.0,21.2595,21.3168,21.2513,21.2595,655400.0
2011-04-15 10:10:00,25.97,25.98,25.91,25.93,142600.0,21.2595,21.2677,21.2104,21.2268,142600.0
2011-04-15 10:20:00,25.92,25.96,25.9,25.93,233200.0,21.2186,21.2513,21.2022,21.2268,233200.0
2011-04-15 10:30:00,25.93,25.97,25.79,25.85,1155800.0,21.2268,21.2595,21.1122,21.1613,1155800.0
2011-04-15 10:40:00,25.85,25.93,25.85,25.9,801800.0,21.1613,21.2268,21.1613,21.2022,801800.0
2011-04-15 10:50:00,25.9,25.95,25.89,25.95,317200.0,21.2022,21.2432,21.194,21.2432,317200.0
2011-04-15 11:00:00,25.95,25.96,25.92,25.93,117200.0,21.2432,21.2513,21.2186,21.2268,117200.0
2011-04-15 11:10:00,25.93,25.96,25.92,25.95,91000.0,21.2268,21.2513,21.2186,21.2432,91000.0
2011-04-15 11:20:00,25.95,26.0,25.95,26.0,236600.0,21.2432,21.2841,21.2432,21.2841,236600.0
2011-04-15 11:30:00,26.0,26.01,25.97,25.97,78600.0,21.2841,21.2923,21.2595,21.2595,78600.0
2011-04-15 11:40:00,25.97,25.99,25.97,25.98,26000.0,21.2595,21.2759,21.2595,21.2677,26000.0
2011-04-15 11:50:00,25.98,26.02,25.98,25.99,128400.0,21.2677,21.3005,21.2677,21.2759,128400.0
2011-04-15 12:00:00,25.99,26.01,25.98,26.0,78400.0,21.2759,21.2923,21.2677,21.2841,78400.0
2011-04-15 12:10:00,26.0,26.06,26.0,26.04,153600.0,21.2841,21.3332,21.2841,21.3168,153600.0
2011-04-15 12:20:00,26.04,26.05,26.0,26.01,299000.0,21.3168,21.325,21.2841,21.2923,299000.0
2011-04-15 12:30:00,26.01,26.04,26.0,26.02,241800.0,21.2923,21.3168,21.2841,21.3005,241800.0
2011-04-15 12:40:00,26.02,26.04,26.0,26.03,431400.0,21.3005,21.3168,21.2841,21.3086,431400.0
2011-04-15 12:50:00,26.03,26.05,26.03,26.04,403800.0,21.3086,21.325,21.3086,21.3168,403800.0
2011-04-15 13:00:00,26.04,26.05,25.99,26.0,503800.0,21.3168,21.325,21.2759,21.2841,503800.0
2011-04-15 13:10:00,26.0,26.01,25.99,26.0,98200.0,21.2841,21.2923,21.2759,21.2841,98200.0
2011-04-15 13:20:00,26.0,26.0,25.96,25.97,120800.0,21.2841,21.2841,21.2513,21.2595,120800.0
2011-04-15 13:30:00,25.97,25.98,25.97,25.98,69400.0,21.2595,21.2677,21.2595,21.2677,69400.0
2011-04-15 13:40:00,25.98,26.0,25.97,25.99,118400.0,21.2677,21.2841,21.2595,21.2759,118400.0
2011-04-15 13:50:00,25.99,26.0,25.98,26.0,167200.0,21.2759,21.2841,21.2677,21.2841,167200.0
2011-04-15 14:00:00,25.99,26.03,25.99,26.03,66800.0,21.2759,21.3086,21.2759,21.3086,66800.0
2011-04-15 14:10:00,26.02,26.04,26.01,26.04,104200.0,21.3005,21.3168,21.2923,21.3168,104200.0
2011-04-15 14:20:00,26.04,26.05,26.03,26.05,156000.0,21.3168,21.325,21.3086,21.325,156000.0
2011-04-15 14:30:00,26.04,26.08,26.04,26.06,198800.0,21.3168,21.3496,21.3168,21.3332,198800.0
2011-04-15 14:40:00,26.06,26.06,26.04,26.04,86400.0,21.3332,21.3332,21.3168,21.3168,86400.0
2011-04-15 14:50:00,26.04,26.05,26.03,26.05,106600.0,21.3168,21.325,21.3086,21.325,106600.0
2011-04-15 15:00:00,26.05,26.07,26.04,26.05,109000.0,21.325,21.3414,21.3168,21.325,109000.0
2011-04-15 15:10:00,26.05,26.05,26.0,26.03,475000.0,21.325,21.325,21.2841,21.3086,475000.0
2011-04-15 15:20:00,26.02,26.03,25.99,26.02,375600.0,21.3005,21.3086,21.2759,21.3005,375600.0
2011-04-15 15:30:00,26.02,26.04,26.01,26.02,824800.0,21.3005,21.3168,21.2923,21.3005,824800.0
2011-04-15 15:40:00,26.02,26.03,26.0,26.01,361200.0,21.3005,21.3086,21.2841,21.2923,361200.0
2011-04-15 15:50:00,26.01,26.06,26.0,26.06,1989600.0,21.2923,21.3332,21.2841,21.3332,1989600.0
2011-04-18 09:30:00,25.8,25.85,25.67,25.71,1012200.0,21.1204,21.1613,21.0139,21.0467,1012200.0
2011-04-18 09:40:00,25.71,25.84,25.68,25.77,953200.0,21.0467,21.1531,21.0221,21.0958,953200.0
2011-04-18 09:50:00,25.77,25.78,25.59,25.6,1383000.0,21.0958,21.104,20.9485,20.9566,1383000.0
2011-04-18 10:00:00,25.6,25.61,25.41,25.5,1514800.0,20.9566,20.9648,20.8011,20.8748,1514800.0
2011-04-18 10:10:00,25.49,25.61,25.49,25.61,437600.0,20.8666,20.9648,20.8666,20.9648,437600.0
2011-04-18 10:20:00,25.61,25.67,25.55,25.66,878000.0,20.9648,21.0139,20.9157,21.0058,878000.0
2011-04-18 10:30:00,25.66,25.77,25.65,25.69,884400.0,21.0058,21.0958,20.9976,21.0303,884400.0
2011-04-18 10:40:00,25.68,25.69,25.6,25.63,282600.0,21.0221,21.0303,20.9566,20.9812,282600.0
2011-04-18 10:50:00,25.63,25.66,25.61,25.61,569800.0,20.9812,21.0058,20.9648,20.9648,569800.0
2011-04-18 11:00:00,25.61,25.67,25.57,25.6,249600.0,20.9648,21.0139,20.9321,20.9566,249600.0
2011-04-18 11:10:00,25.6,25.64,25.59,25.6,147600.0,20.9566,20.9894,20.9485,20.9566,147600.0
2011-04-18 11:20:00,25.6,25.64,25.59,25.6,727000.0,20.9566,20.9894,20.9485,20.9566,727000.0
2011-04-18 11:30:00,25.6,25.61,25.58,25.61,161400.0,20.9566,20.9648,20.9403,20.9648,161400.0
2011-04-18 11:40:00,25.61,25.63,25.58,25.61,220600.0,20.9648,20.9812,20.9403,20.9648,220600.0
2011-04-18 11:50:00,25.61,25.66,25.6,25.63,151600.0,20.9648,21.0058,20.9566,20.9812,151600.0
2011-04-18 12:00:00,25.64,25.66,25.61,25.65,138400.0,20.9894,21.0058,20.9648,20.9976,138400.0
2011-04-18 12:10:00,25.64,25.64,25.59,25.61,330600.0,20.9894,20.9894,20.9485,20.9648,330600.0
2011-04-18 12:20:00,25.61,25.63,25.59,25.63,69400.0,20.9648,20.9812,20.9485,20.9812,69400.0
2011-04-18 12:30:00,25.63,25.64,25.61,25.64,43000.0,20.9812,20.9894,20.9648,20.9894,43000.0
2011-04-18 12:40:00,25.64,25.64,25.62,25.64,39200.0,20.9894,20.9894,20.973,20.9894,39200.0
2011-04-18 12:50:00,25.64,25.64,25.62,25.64,131400.0,20.9894,20.9894,20.973,20.9894,131400.0
2011-04-18 13:00:00,25.64,25.64,25.61,25.61,33600.0,20.9894,20.9894,20.9648,20.9648,33600.0
2011-04-18 13:10:00,25.61,25.61,25.58,25.61,200000.0,20.9648,20.9648,20.9403,20.9648,200000.0
2011-04-18 13:20:00,25.61,25.61,25.59,25.6,51400.0,20.9648,20.9648,20.9485,20.9566,51400.0
2011-04-18 13:30:00,25.6,25.63,25.6,25.61,43400.0,20.9566,20.9812,20.9566,20.9648,43400.0
2011-04-18 13:40:00,25.61,25.66,25.6,25.66,92600.0,20.9648,21.0058,20.9566,21.0058,92600.0
2011-04-18 13:50:00,25.66,25.71,25.66,25.71,118600.0,21.0058,21.0467,21.0058,21.0467,118600.0
2011-04-18 14:00:00,25.7,25.71,25.66,25.7,379000.0,21.0385,21.0467,21.0058,21.0385,379000.0
2011-04-18 14:10:00,25.71,25.73,25.69,25.72,120800.0,21.0467,21.0631,21.0303,21.0549,120800.0
2011-04-18 14:20:00,25.72,25.74,25.71,25.72,54400.0,21.0549,21.0712,21.0467,21.0549,54400.0
2011-04-18 14:30:00,25.72,25.75,25.72,25.75,91600.0,21.0549,21.0794,21.0549,21.0794,91600.0
2011-04-18 14:40:00,25.75,25.8,25.74,25.78,412400.0,21.0794,21.1204,21.0712,21.104,412400.0
2011-04-18 14:50:00,25.78,25.8,25.76,25.77,154000.0,21.104,21.1204,21.0876,21.0958,154000.0
2011-04-18 15:00:00,25.78,25.78,25.7,25.7,475400.0,21.104,21.104,21.0385,21.0385,475400.0
2011-04-18 15:10:00,25.71,25.83,25.71,25.83,274800.0,21.0467,21.1449,21.0467,21.1449,274800.0
2011-04-18 15:20:00,25.83,25.84,25.79,25.81,223600.0,21.1449,21.1531,21.1122,21.1286,223600.0
2011-04-18 15:30:00,25.81,25.84,25.76,25.77,658200.0,21.1286,21.1531,21.0876,21.0958,658200.0
2011-04-18 15:40:00,25.78,25.81,25.75,25.8,497800.0,21.104,21.1286,21.0794,21.1204,497800.0
2011-04-18 15:50:00,25.81,25.86,25.79,25.84,721600.0,21.1286,21.1695,21.1122,21.1531,721600.0
2011-04-19 09:30:00,25.88,25.93,25.86,25.89,180200.0,21.1859,21.2268,21.1695,21.194,180200.0
2011-04-19 09:40:00,25.89,25.96,25.85,25.86,624600.0,21.194,21.2513,21.1613,21.1695,624600.0
2011-04-19 09:50:00,25.86,25.86,25.78,25.84,246400.0,21.1695,21.1695,21.104,21.1531,246400.0
2011-04-19 10:00:00,25.83,25.85,25.78,25.84,191400.0,21.1449,21.1613,21.104,21.1531,191400.0
2011-04-19 10:10:00,25.85,25.86,25.78,25.84,435800.0,21.1613,21.1695,21.104,21.1531,435800.0
2011-04-19 10:20:00,25.84,25.86,25.82,25.82,200800.0,21.1531,21.1695,21.1367,21.1367,200800.0
2011-04-19 10:30:00,25.83,25.83,25.76,25.77,295200.0,21.1449,21.1449,21.0876,21.0958,295200.0
2011-04-19 10:40:00,25.77,25.8,25.75,25.78,107600.0,21.0958,21.1204,21.0794,21.104,107600.0
2011-04-19 10:50:00,25.79,25.79,25.77,25.77,34600.0,21.1122,21.1122,21.0958,21.0958,34600.0
2011-04-19 11:00:00,25.77,25.77,25.74,25.77,89800.0,21.0958,21.0958,21.0712,21.0958,89800.0
2011-04-19 11:10:00,25.77,25.77,25.72,25.73,76600.0,21.0958,21.0958,21.0549,21.0631,76600.0
2011-04-19 11:20:00,25.73,25.73,25.67,25.68,169800.0,21.0631,21.0631,21.0139,21.0221,169800.0
2011-04-19 11:30:00,25.68,25.73,25.68,25.72,72800.0,21.0221,21.0631,21.0221,21.0549,72800.0
2011-04-19 11:40:00,25.72,25.72,25.7,25.7,27800.0,21.0549,21.0549,21.0385,21.0385,27800.0
2011-04-19 11:50:00,25.7,25.75,25.7,25.75,64800.0,21.0385,21.0794,21.0385,21.0794,64800.0
2011-04-19 12:00:00,25.75,25.75,25.71,25.73,103000.0,21.0794,21.0794,21.0467,21.0631,103000.0
2011-04-19 12:10:00,25.72,25.75,25.72,25.74,41400.0,21.0549,21.0794,21.0549,21.0712,41400.0
2011-04-19 12:20:00,25.74,25.74,25.71,25.73,69600.0,21.0712,21.0712,21.0467,21.0631,69600.0
2011-04-19 12:30:00,25.72,25.74,25.72,25.74,60000.0,21.0549,21.0712,21.0549,21.0712,60000.0
2011-04-19 12:40:00,25.74,25.74,25.71,25.71,86400.0,21.0712,21.0712,21.0467,21.0467,86400.0
2011-04-19 12:50:00,25.7,25.75,25.7,25.74,61400.0,21.0385,21.0794,21.0385,21.0712,61400.0
2011-04-19 13:00:00,25.74,25.77,25.74,25.77,96400.0,21.0712,21.0958,21.0712,21.0958,96400.0
2011-04-19 13:10:00,25.77,25.82,25.75,25.81,112400.0,21.0958,21.1367,21.0794,21.1286,112400.0
2011-04-19 13:20:00,25.81,25.85,25.81,25.83,99200.0,21.1286,21.1613,21.1286,21.1449,99200.0
2011-04-19 13:30:00,25.82,25.84,25.82,25.83,113800.0,21.1367,21.1531,21.1367,21.1449,113800.0
2011-04-19 13:40:00,25.84,25.87,25.83,25.85,247000.0,21.1531,21.1777,21.1449,21.1613,247000.0
2011-04-19 13:50:00,25.85,25.86,25.82,25.83,245800.0,21.1613,21.1695,21.1367,21.1449,245800.0
2011-04-19 14:00:00,25.83,25.84,25.81,25.82,61800.0,21.1449,21.1531,21.1286,21.1367,61800.0
2011-04-19 14:10:00,25.82,25.84,25.81,25.83,33800.0,21.1367,21.1531,21.1286,21.1449,33800.0
2011-04-19 14:20:00,25.84,25.84,25.78,25.79,44200.0,21.1531,21.1531,21.104,21.1122,44200.0
2011-04-19 14:30:00,25.79,25.82,25.77,25.81,145000.0,21.1122,21.1367,21.0958,21.1286,145000.0
2011-04-19 14:40:00,25.82,25.86,25.81,25.81,132400.0,21.1367,21.1695,21.1286,21.1286,132400.0
2011-04-19 14:50:00,25.82,25.83,25.81,25.82,93600.0,21.1367,21.1449,21.1286,21.1367,93600.0
2011-04-19 15:00:00,25.82,25.86,25.82,25.85,143000.0,21.1367,21.1695,21.1367,21.1613,143000.0
2011-04-19 15:10:00,25.85,25.86,25.84,25.85,132600.0,21.1613,21.1695,21.1531,21.1613,132600.0
2011-04-19 15:20:00,25.85,25.85,25.83,25.83,227400.0,21.1613,21.1613,21.1449,21.1449,227400.0
2011-04-19 15:30:00,25.82,25.83,25.79,25.81,678000.0,21.1367,21.1449,21.1122,21.1286,678000.0
2011-04-19 15:40:00,25.81,25.83,25.8,25.82,650600.0,21.1286,21.1449,21.1204,21.1367,650600.0
2011-04-19 15:50:00,25.83,25.86,25.82,25.85,988000.0,21.1449,21.1695,21.1367,21.1613,988000.0
2011-04-20 09:30:00,26.21,26.29,26.15,26.28,348400.0,21.456,21.5215,21.4069,21.5133,348400.0
2011-04-20 09:40:00,26.28,26.32,26.24,26.32,571600.0,21.5133,21.546,21.4806,21.546,571600.0
2011-04-20 09:50:00,26.31,26.33,26.27,26.33,315400.0,21.5379,21.5542,21.5051,21.5542,315400.0
2011-04-20 10:00:00,26.34,26.36,26.28,26.36,341800.0,21.5624,21.5788,21.5133,21.5788,341800.0
2011-04-20 10:10:00,26.36,26.42,26.36,26.39,970200.0,21.5788,21.6279,21.5788,21.6034,970200.0
2011-04-20 10:20:00,26.39,26.39,26.36,26.36,334200.0,21.6034,21.6034,21.5788,21.5788,334200.0
2011-04-20 10:30:00,26.36,26.38,26.33,26.35,330000.0,21.5788,21.5952,21.5542,21.5706,330000.0
2011-04-20 10:40:00,26.35,26.38,26.34,26.36,245000.0,21.5706,21.5952,21.5624,21.5788,245000.0
2011-04-20 10:50:00,26.36,26.38,26.34,26.36,221400.0,21.5788,21.5952,21.5624,21.5788,221400.0
2011-04-20 11:00:00,26.36,26.37,26.32,26.33,155200.0,21.5788,21.587,21.546,21.5542,155200.0
2011-04-20 11:10:00,26.33,26.35,26.32,26.34,217000.0,21.5542,21.5706,21.546,21.5624,217000.0
2011-04-20 11:20:00,26.34,26.36,26.32,26.36,180200.0,21.5624,21.5788,21.546,21.5788,180200.0
2011-04-20 11:30:00,26.36,26.37,26.35,26.36,169200.0,21.5788,21.587,21.5706,21.5788,169200.0
2011-04-20 11:40:00,26.36,26.39,26.36,26.37,128800.0,21.5788,21.6034,21.5788,21.587,128800.0
2011-04-20 11:50:00,26.37,26.4,26.36,26.38,293200.0,21.587,21.6115,21.5788,21.5952,293200.0
2011-04-20 12:00:00,26.38,26.38,26.28,26.28,863800.0,21.5952,21.5952,21.5133,21.5133,863800.0
2011-04-20 12:10:00,26.28,26.3,26.27,26.29,176600.0,21.5133,21.5297,21.5051,21.5215,176600.0
2011-04-20 12:20:00,26.3,26.32,26.29,26.29,196000.0,21.5297,21.546,21.5215,21.5215,196000.0
2011-04-20 12:30:00,26.29,26.31,26.26,26.27,384200.0,21.5215,21.5379,21.4969,21.5051,384200.0
2011-04-20 12:40:00,26.28,26.3,26.27,26.27,178400.0,21.5133,21.5297,21.5051,21.5051,178400.0
2011-04-20 12:50:00,26.27,26.29,26.27,26.28,130600.0,21.5051,21.5215,21.5051,21.5133,130600.0
2011-04-20 13:00:00,26.28,26.3,26.27,26.29,186400.0,21.5133,21.5297,21.5051,21.5215,186400.0
2011-04-20 13:10:00,26.28,26.28,26.25,26.26,132600.0,21.5133,21.5133,21.4887,21.4969,132600.0
2011-04-20 13:20:00,26.25,26.29,26.25,26.28,246600.0,21.4887,21.5215,21.4887,21.5133,246600.0
2011-04-20 13:30:00,26.28,26.28,26.25,26.28,212800.0,21.5133,21.5133,21.4887,21.5133,212800.0
2011-04-20 13:40:00,26.28,26.29,26.27,26.28,178800.0,21.5133,21.5215,21.5051,21.5133,178800.0
2011-04-20 13:50:00,26.28,26.31,26.28,26.3,155400.0,21.5133,21.5379,21.5133,21.5297,155400.0
2011-04-20 14:00:00,26.3,26.3,26.26,26.27,159400.0,21.5297,21.5297,21.4969,21.5051,159400.0
2011-04-20 14:10:00,26.27,26.3,26.27,26.3,176200.0,21.5051,21.5297,21.5051,21.5297,176200.0
2011-04-20 14:20:00,26.3,26.31,26.28,26.3,133000.0,21.5297,21.5379,21.5133,21.5297,133000.0
2011-04-20 14:30:00,26.3,26.33,26.3,26.32,135600.0,21.5297,21.5542,21.5297,21.546,135600.0
2011-04-20 14:40:00,26.32,26.34,26.32,26.34,86200.0,21.546,21.5624,21.546,21.5624,86200.0
2011-04-20 14:50:00,26.33,26.34,26.31,26.32,103200.0,21.5542,21.5624,21.5379,21.546,103200.0
2011-04-20 15:00:00,26.32,26.33,26.31,26.32,100000.0,21.546,21.5542,21.5379,21.546,100000.0
2011-04-20 15:10:00,26.32,26.35,26.31,26.33,321000.0,21.546,21.5706,21.5379,21.5542,321000.0
2011-04-20 15:20:00,26.33,26.39,26.32,26.39,350800.0,21.5542,21.6034,21.546,21.6034,350800.0
2011-04-20 15:30:00,26.39,26.39,26.36,26.39,286000.0,21.6034,21.6034,21.5788,21.6034,286000.0
2011-04-20 15:40:00,26.39,26.4,26.36,26.36,748200.0,21.6034,21.6115,21.5788,21.5788,748200.0
2011-04-20 15:50:00,26.36,26.41,26.36,26.4,1593800.0,21.5788,21.6197,21.5788,21.6115,1593800.0
2011-04-21 09:30:00,26.5,26.56,26.34,26.35,949400.0,21.6934,21.7425,21.5624,21.5706,949400.0
2011-04-21 09:40:00,26.36,26.36,26.25,26.29,785000.0,21.5788,21.5788,21.4887,21.5215,785000.0
2011-04-21 09:50:00,26.28,26.39,26.28,26.36,567800.0,21.5133,21.6034,21.5133,21.5788,567800.0
2011-04-21 10:00:00,26.38,26.38,26.3,26.33,375800.0,21.5952,21.5952,21.5297,21.5542,375800.0
2011-04-21 10:10:00,26.33,26.35,26.31,26.34,145400.0,21.5542,21.5706,21.5379,21.5624,145400.0
2011-04-21 10:20:00,26.35,26.38,26.35,26.35,262200.0,21.5706,21.5952,21.5706,21.5706,262200.0
2011-04-21 10:30:00,26.35,26.35,26.31,26.33,238600.0,21.5706,21.5706,21.5379,21.5542,238600.0
2011-04-21 10:40:00,26.34,26.4,26.34,26.35,175400.0,21.5624,21.6115,21.5624,21.5706,175400.0
2011-04-21 10:50:00,26.35,26.4,26.33,26.38,118000.0,21.5706,21.6115,21.5542,21.5952,118000.0
2011-04-21 11:00:00,26.39,26.41,26.37,26.4,75200.0,21.6034,21.6197,21.587,21.6115,75200.0
2011-04-21 11:10:00,26.4,26.4,26.36,26.37,112600.0,21.6115,21.6115,21.5788,21.587,112600.0
2011-04-21 11:20:00,26.38,26.41,26.37,26.41,159400.0,21.5952,21.6197,21.587,21.6197,159400.0
2011-04-21 11:30:00,26.41,26.43,26.39,26.41,225600.0,21.6197,21.6361,21.6034,21.6197,225600.0
2011-04-21 11:40:00,26.41,26.41,26.39,26.4,141400.0,21.6197,21.6197,21.6034,21.6115,141400.0
2011-04-21 11:50:00,26.4,26.41,26.39,26.41,77200.0,21.6115,21.6197,21.6034,21.6197,77200.0
2011-04-21 12:00:00,26.41,26.41,26.39,26.4,146000.0,21.6197,21.6197,21.6034,21.6115,146000.0
2011-04-21 12:10:00,26.4,26.42,26.4,26.4,130600.0,21.6115,21.6279,21.6115,21.6115,130600.0
2011-04-21 12:20:00,26.41,26.43,26.4,26.42,130400.0,21.6197,21.6361,21.6115,21.6279,130400.0
2011-04-21 12:30:00,26.42,26.42,26.4,26.41,85400.0,21.6279,21.6279,21.6115,21.6197,85400.0
2011-04-21 12:40:00,26.41,26.43,26.41,26.42,74400.0,21.6197,21.6361,21.6197,21.6279,74400.0
2011-04-21 12:50:00,26.43,26.43,26.42,26.42,76800.0,21.6361,21.6361,21.6279,21.6279,76800.0
2011-04-21 13:00:00,26.43,26.43,26.42,26.42,53200.0,21.6361,21.6361,21.6279,21.6279,53200.0
2011-04-21 13:10:00,26.42,26.43,26.41,26.42,88600.0,21.6279,21.6361,21.6197,21.6279,88600.0
2011-04-21 13:20:00,26.42,26.42,26.41,26.41,73600.0,21.6279,21.6279,21.6197,21.6197,73600.0
2011-04-21 13:30:00,26.42,26.42,26.38,26.39,258800.0,21.6279,21.6279,21.5952,21.6034,258800.0
2011-04-21 13:40:00,26.4,26.4,26.35,26.38,817400.0,21.6115,21.6115,21.5706,21.5952,817400.0
2011-04-21 13:50:00,26.38,26.38,26.36,26.37,321200.0,21.5952,21.5952,21.5788,21.587,321200.0
2011-04-21 14:00:00,26.37,26.37,26.35,26.36,284400.0,21.587,21.587,21.5706,21.5788,284400.0
2011-04-21 14:10:00,26.37,26.38,26.36,26.38,166800.0,21.587,21.5952,21.5788,21.5952,166800.0
2011-04-21 14:20:00,26.38,26.38,26.36,26.36,201600.0,21.5952,21.5952,21.5788,21.5788,201600.0
2011-04-21 14:30:00,26.37,26.38,26.36,26.38,139800.0,21.587,21.5952,21.5788,21.5952,139800.0
2011-04-21 14:40:00,26.38,26.38,26.36,26.36,88200.0,21.5952,21.5952,21.5788,21.5788,88200.0
2011-04-21 14:50:00,26.37,26.38,26.34,26.35,304400.0,21.587,21.5952,21.5624,21.5706,304400.0
2011-04-21 15:00:00,26.36,26.38,26.35,26.37,162800.0,21.5788,21.5952,21.5706,21.587,162800.0
2011-04-21 15:10:00,26.36,26.38,26.36,26.37,146400.0,21.5788,21.5952,21.5788,21.587,146400.0
2011-04-21 15:20:00,26.37,26.39,26.36,26.38,124400.0,21.587,21.6034,21.5788,21.5952,124400.0
2011-04-21 15:30:00,26.38,26.4,26.38,26.39,342400.0,21.5952,21.6115,21.5952,21.6034,342400.0
2011-04-21 15:40:00,26.39,26.4,26.38,26.4,538000.0,21.6034,21.6115,21.5952,21.6115,538000.0
2011-04-21 15:50:00,26.4,26.42,26.4,26.4,837800.0,21.6115,21.6279,21.6115,21.6115,837800.0
2011-04-25 09:30:00,26.38,26.38,26.31,26.33,434000.0,21.5952,21.5952,21.5379,21.5542,434000.0
2011-04-25 09:40:00,26.33,26.36,26.31,26.34,822000.0,21.5542,21.5788,21.5379,21.5624,822000.0
2011-04-25 09:50:00,26.34,26.36,26.33,26.36,218400.0,21.5624,21.5788,21.5542,21.5788,218400.0
2011-04-25 10:00:00,26.35,26.36,26.25,26.28,667200.0,21.5706,21.5788,21.4887,21.5133,667200.0
2011-04-25 10:10:00,26.28,26.33,26.25,26.29,300800.0,21.5133,21.5542,21.4887,21.5215,300800.0
2011-04-25 10:20:00,26.29,26.29,26.22,26.25,1545800.0,21.5215,21.5215,21.4642,21.4887,1545800.0
2011-04-25 10:30:00,26.25,26.29,26.25,26.29,426800.0,21.4887,21.5215,21.4887,21.5215,426800.0
2011-04-25 10:40:00,26.28,26.29,26.24,26.28,401000.0,21.5133,21.5215,21.4806,21.5133,401000.0
2011-04-25 10:50:00,26.28,26.29,26.24,26.25,354000.0,21.5133,21.5215,21.4806,21.4887,354000.0
2011-04-25 11:00:00,26.25,26.26,26.22,26.22,372600.0,21.4887,21.4969,21.4642,21.4642,372600.0
2011-04-25 11:10:00,26.22,26.24,26.21,26.24,161000.0,21.4642,21.4806,21.456,21.4806,161000.0
2011-04-25 11:20:00,26.24,26.28,26.23,26.28,130800.0,21.4806,21.5133,21.4724,21.5133,130800.0
2011-04-25 11:30:00,26.28,26.28,26.27,26.28,54400.0,21.5133,21.5133,21.5051,21.5133,54400.0
2011-04-25 11:40:00,26.28,26.31,26.28,26.29,63400.0,21.5133,21.5379,21.5133,21.5215,63400.0
2011-04-25 11:50:00,26.3,26.33,26.29,26.32,193000.0,21.5297,21.5542,21.5215,21.546,193000.0
2011-04-25 12:00:00,26.31,26.34,26.31,26.32,124400.0,21.5379,21.5624,21.5379,21.546,124400.0
2011-04-25 12:10:00,26.32,26.33,26.31,26.32,42200.0,21.546,21.5542,21.5379,21.546,42200.0
2011-04-25 12:20:00,26.32,26.33,26.31,26.32,137400.0,21.546,21.5542,21.5379,21.546,137400.0
2011-04-25 12:30:00,26.32,26.33,26.31,26.32,40600.0,21.546,21.5542,21.5379,21.546,40600.0
2011-04-25 12:40:00,26.32,26.33,26.3,26.32,139200.0,21.546,21.5542,21.5297,21.546,139200.0
2011-04-25 12:50:00,26.32,26.34,26.32,26.34,33200.0,21.546,21.5624,21.546,21.5624,33200.0
2011-04-25 13:00:00,26.33,26.34,26.32,26.32,20000.0,21.5542,21.5624,21.546,21.546,20000.0
2011-04-25 13:10:00,26.33,26.35,26.33,26.35,26000.0,21.5542,21.5706,21.5542,21.5706,26000.0
2011-04-25 13:20:00,26.35,26.35,26.34,26.35,31400.0,21.5706,21.5706,21.5624,21.5706,31400.0
2011-04-25 13:30:00,26.35,26.36,26.35,26.36,37600.0,21.5706,21.5788,21.5706,21.5788,37600.0
2011-04-25 13:40:00,26.36,26.36,26.35,26.35,17000.0,21.5788,21.5788,21.5706,21.5706,17000.0
2011-04-25 13:50:00,26.35,26.35,26.34,26.35,112400.0,21.5706,21.5706,21.5624,21.5706,112400.0
2011-04-25 14:00:00,26.35,26.36,26.35,26.36,53400.0,21.5706,21.5788,21.5706,21.5788,53400.0
2011-04-25 14:10:00,26.36,26.38,26.36,26.36,54400.0,21.5788,21.5952,21.5788,21.5788,54400.0
2011-04-25 14:20:00,26.36,26.38,26.35,26.36,101000.0,21.5788,21.5952,21.5706,21.5788,101000.0
2011-04-25 14:30:00,26.36,26.37,26.35,26.35,60600.0,21.5788,21.587,21.5706,21.5706,60600.0
2011-04-25 14:40:00,26.35,26.39,26.34,26.38,672400.0,21.5706,21.6034,21.5624,21.5952,672400.0
2011-04-25 14:50:00,26.38,26.39,26.38,26.38,100600.0,21.5952,21.6034,21.5952,21.5952,100600.0
2011-04-25 15:00:00,26.38,26.38,26.36,26.36,122400.0,21.5952,21.5952,21.5788,21.5788,122400.0
2011-04-25 15:10:00,26.36,26.36,26.35,26.36,139000.0,21.5788,21.5788,21.5706,21.5788,139000.0
2011-04-25 15:20:00,26.36,26.38,26.35,26.38,132400.0,21.5788,21.5952,21.5706,21.5952,132400.0
2011-04-25 15:30:00,26.38,26.39,26.36,26.37,523000.0,21.5952,21.6034,21.5788,21.587,523000.0
2011-04-25 15:40:00,26.36,26.39,26.36,26.38,301800.0,21.5788,21.6034,21.5788,21.5952,301800.0
2011-04-25 15:50:00,26.37,26.39,26.36,26.39,600600.0,21.587,21.6034,21.5788,21.6034,600600.0
2011-04-26 09:30:00,26.4,26.43,26.31,26.34,436200.0,21.6115,21.6361,21.5379,21.5624,436200.0
2011-04-26 09:40:00,26.34,26.45,26.3,26.42,435400.0,21.5624,21.6525,21.5297,21.6279,435400.0
2011-04-26 09:50:00,26.41,26.46,26.35,26.36,328000.0,21.6197,21.6607,21.5706,21.5788,328000.0
2011-04-26 10:00:00,26.36,26.43,26.33,26.33,550400.0,21.5788,21.6361,21.5542,21.5542,550400.0
2011-04-26 10:10:00,26.32,26.4,26.32,26.39,313400.0,21.546,21.6115,21.546,21.6034,313400.0
2011-04-26 10:20:00,26.39,26.45,26.39,26.42,320200.0,21.6034,21.6525,21.6034,21.6279,320200.0
2011-04-26 10:30:00,26.42,26.5,26.42,26.5,688600.0,21.6279,21.6934,21.6279,21.6934,688600.0
2011-04-26 10:40:00,26.5,26.61,26.49,26.6,1014800.0,21.6934,21.7834,21.6852,21.7753,1014800.0
2011-04-26 10:50:00,26.6,26.6,26.57,26.59,368600.0,21.7753,21.7753,21.7507,21.7671,368600.0
2011-04-26 11:00:00,26.59,26.59,26.53,26.53,235000.0,21.7671,21.7671,21.718,21.718,235000.0
2011-04-26 11:10:00,26.53,26.55,26.5,26.5,292000.0,21.718,21.7343,21.6934,21.6934,292000.0
2011-04-26 11:20:00,26.5,26.54,26.49,26.53,311600.0,21.6934,21.7261,21.6852,21.718,311600.0
2011-04-26 11:30:00,26.53,26.56,26.5,26.51,133600.0,21.718,21.7425,21.6934,21.7016,133600.0
2011-04-26 11:40:00,26.51,26.56,26.51,26.55,373800.0,21.7016,21.7425,21.7016,21.7343,373800.0
2011-04-26 11:50:00,26.56,26.57,26.55,26.57,167000.0,21.7425,21.7507,21.7343,21.7507,167000.0
2011-04-26 12:00:00,26.57,26.61,26.57,26.61,1051800.0,21.7507,21.7834,21.7507,21.7834,1051800.0
2011-04-26 12:10:00,26.61,26.63,26.57,26.58,526800.0,21.7834,21.7998,21.7507,21.7589,526800.0
2011-04-26 12:20:00,26.58,26.59,26.57,26.58,206600.0,21.7589,21.7671,21.7507,21.7589,206600.0
2011-04-26 12:30:00,26.58,26.61,26.57,26.59,315400.0,21.7589,21.7834,21.7507,21.7671,315400.0
2011-04-26 12:40:00,26.59,26.59,26.53,26.54,86600.0,21.7671,21.7671,21.718,21.7261,86600.0
2011-04-26 12:50:00,26.54,26.56,26.53,26.54,74600.0,21.7261,21.7425,21.718,21.7261,74600.0
2011-04-26 13:00:00,26.54,26.55,26.54,26.54,89800.0,21.7261,21.7343,21.7261,21.7261,89800.0
2011-04-26 13:10:00,26.54,26.56,26.53,26.55,153600.0,21.7261,21.7425,21.718,21.7343,153600.0
2011-04-26 13:20:00,26.55,26.55,26.5,26.5,111600.0,21.7343,21.7343,21.6934,21.6934,111600.0
2011-04-26 13:30:00,26.5,26.5,26.47,26.49,306400.0,21.6934,21.6934,21.6688,21.6852,306400.0
2011-04-26 13:40:00,26.49,26.5,26.48,26.5,128800.0,21.6852,21.6934,21.677,21.6934,128800.0
2011-04-26 13:50:00,26.5,26.53,26.5,26.51,123200.0,21.6934,21.718,21.6934,21.7016,123200.0
2011-04-26 14:00:00,26.52,26.52,26.5,26.51,128400.0,21.7098,21.7098,21.6934,21.7016,128400.0
2011-04-26 14:10:00,26.5,26.55,26.5,26.55,158800.0,21.6934,21.7343,21.6934,21.7343,158800.0
2011-04-26 14:20:00,26.55,26.56,26.53,26.54,96800.0,21.7343,21.7425,21.718,21.7261,96800.0
2011-04-26 14:30:00,26.54,26.54,26.5,26.5,114600.0,21.7261,21.7261,21.6934,21.6934,114600.0
2011-04-26 14:40:00,26.5,26.5,26.48,26.48,178600.0,21.6934,21.6934,21.677,21.677,178600.0
2011-04-26 14:50:00,26.49,26.5,26.47,26.49,192200.0,21.6852,21.6934,21.6688,21.6852,192200.0
2011-04-26 15:00:00,26.49,26.5,26.47,26.49,249600.0,21.6852,21.6934,21.6688,21.6852,249600.0
2011-04-26 15:10:00,26.49,26.5,26.48,26.49,237600.0,21.6852,21.6934,21.677,21.6852,237600.0
2011-04-26 15:20:00,26.49,26.5,26.47,26.47,227800.0,21.6852,21.6934,21.6688,21.6688,227800.0
2011-04-26 15:30:00,26.47,26.49,26.46,26.47,367800.0,21.6688,21.6852,21.6607,21.6688,367800.0
2011-04-26 15:40:00,26.46,26.47,26.45,26.47,675200.0,21.6607,21.6688,21.6525,21.6688,675200.0
2011-04-26 15:50:00,26.47,26.48,26.44,26.48,1808800.0,21.6688,21.677,21.6443,21.677,1808800.0
2011-04-27 09:30:00,26.57,26.6,26.49,26.57,192000.0,21.7507,21.7753,21.6852,21.7507,192000.0
2011-04-27 09:40:00,26.57,26.62,26.56,26.61,210800.0,21.7507,21.7916,21.7425,21.7834,210800.0
2011-04-27 09:50:00,26.61,26.65,26.59,26.61,283200.0,21.7834,21.8162,21.7671,21.7834,283200.0
2011-04-27 10:00:00,26.6,26.61,26.54,26.57,213800.0,21.7753,21.7834,21.7261,21.7507,213800.0
2011-04-27 10:10:00,26.57,26.7,26.56,26.68,1037800.0,21.7507,21.8571,21.7425,21.8408,1037800.0
2011-04-27 10:20:00,26.7,26.7,26.65,26.66,522800.0,21.8571,21.8571,21.8162,21.8244,522800.0
2011-04-27 10:30:00,26.66,26.72,26.64,26.7,545800.0,21.8244,21.8735,21.808,21.8571,545800.0
2011-04-27 10:40:00,26.7,26.75,26.7,26.73,331200.0,21.8571,21.8981,21.8571,21.8817,331200.0
2011-04-27 10:50:00,26.73,26.73,26.67,26.68,112400.0,21.8817,21.8817,21.8326,21.8408,112400.0
2011-04-27 11:00:00,26.68,26.71,26.67,26.68,190600.0,21.8408,21.8653,21.8326,21.8408,190600.0
2011-04-27 11:10:00,26.68,26.7,26.65,26.68,151200.0,21.8408,21.8571,21.8162,21.8408,151200.0
2011-04-27 11:20:00,26.67,26.68,26.66,26.68,147600.0,21.8326,21.8408,21.8244,21.8408,147600.0
2011-04-27 11:30:00,26.68,26.68,26.64,26.65,169600.0,21.8408,21.8408,21.808,21.8162,169600.0
2011-04-27 11:40:00,26.65,26.68,26.65,26.68,113400.0,21.8162,21.8408,21.8162,21.8408,113400.0
2011-04-27 11:50:00,26.68,26.68,26.66,26.67,75000.0,21.8408,21.8408,21.8244,21.8326,75000.0
2011-04-27 12:00:00,26.66,26.68,26.64,26.65,263200.0,21.8244,21.8408,21.808,21.8162,263200.0
2011-04-27 12:10:00,26.65,26.65,26.63,26.64,139400.0,21.8162,21.8162,21.7998,21.808,139400.0
2011-04-27 12:20:00,26.64,26.66,26.61,26.66,141600.0,21.808,21.8244,21.7834,21.8244,141600.0
2011-04-27 12:30:00,26.65,26.74,26.63,26.72,985600.0,21.8162,21.8899,21.7998,21.8735,985600.0
2011-04-27 12:40:00,26.72,26.73,26.7,26.73,681800.0,21.8735,21.8817,21.8571,21.8817,681800.0
2011-04-27 12:50:00,26.72,26.75,26.7,26.73,211000.0,21.8735,21.8981,21.8571,21.8817,211000.0
2011-04-27 13:00:00,26.72,26.74,26.71,26.71,83800.0,21.8735,21.8899,21.8653,21.8653,83800.0
2011-04-27 13:10:00,26.7,26.71,26.68,26.71,77200.0,21.8571,21.8653,21.8408,21.8653,77200.0
2011-04-27 13:20:00,26.71,26.71,26.66,26.66,38000.0,21.8653,21.8653,21.8244,21.8244,38000.0
2011-04-27 13:30:00,26.66,26.67,26.65,26.66,72400.0,21.8244,21.8326,21.8162,21.8244,72400.0
2011-04-27 13:40:00,26.66,26.68,26.66,26.67,135600.0,21.8244,21.8408,21.8244,21.8326,135600.0
2011-04-27 13:50:00,26.67,26.7,26.67,26.7,286000.0,21.8326,21.8571,21.8326,21.8571,286000.0
2011-04-27 14:00:00,26.7,26.7,26.65,26.65,1071000.0,21.8571,21.8571,21.8162,21.8162,1071000.0
2011-04-27 14:10:00,26.65,26.66,26.61,26.64,411800.0,21.8162,21.8244,21.7834,21.808,411800.0
2011-04-27 14:20:00,26.64,26.65,26.61,26.61,256200.0,21.808,21.8162,21.7834,21.7834,256200.0
2011-04-27 14:30:00,26.61,26.66,26.61,26.65,222000.0,21.7834,21.8244,21.7834,21.8162,222000.0
2011-04-27 14:40:00,26.65,26.66,26.61,26.65,733400.0,21.8162,21.8244,21.7834,21.8162,733400.0
2011-04-27 14:50:00,26.65,26.72,26.65,26.71,620400.0,21.8162,21.8735,21.8162,21.8653,620400.0
2011-04-27 15:00:00,26.71,26.75,26.71,26.73,692600.0,21.8653,21.8981,21.8653,21.8817,692600.0
2011-04-27 15:10:00,26.73,26.75,26.73,26.74,296800.0,21.8817,21.8981,21.8817,21.8899,296800.0
2011-04-27 15:20:00,26.74,26.77,26.73,26.77,820600.0,21.8899,21.9144,21.8817,21.9144,820600.0
2011-04-27 15:30:00,26.76,26.84,26.75,26.83,1195400.0,21.9062,21.9717,21.8981,21.9635,1195400.0
2011-04-27 15:40:00,26.83,26.89,26.83,26.88,1922000.0,21.9635,22.0127,21.9635,22.0045,1922000.0
2011-04-27 15:50:00,26.88,26.9,26.84,26.85,1469800.0,22.0045,22.0208,21.9717,21.9799,1469800.0
2011-04-28 09:30:00,26.79,26.83,26.73,26.74,225400.0,21.9308,21.9635,21.8817,21.8899,225400.0
2011-04-28 09:40:00,26.74,26.76,26.7,26.74,510800.0,21.8899,21.9062,21.8571,21.8899,510800.0
2011-04-28 09:50:00,26.74,26.83,26.7,26.81,417800.0,21.8899,21.9635,21.8571,21.9472,417800.0
2011-04-28 10:00:00,26.82,26.84,26.77,26.81,414600.0,21.9554,21.9717,21.9144,21.9472,414600.0
2011-04-28 10:10:00,26.8,26.81,26.76,26.77,636800.0,21.939,21.9472,21.9062,21.9144,636800.0
2011-04-28 10:20:00,26.78,26.84,26.77,26.82,328200.0,21.9226,21.9717,21.9144,21.9554,328200.0
2011-04-28 10:30:00,26.82,26.82,26.77,26.78,480400.0,21.9554,21.9554,21.9144,21.9226,480400.0
2011-04-28 10:40:00,26.78,26.81,26.78,26.81,267200.0,21.9226,21.9472,21.9226,21.9472,267200.0
2011-04-28 10:50:00,26.82,26.87,26.82,26.86,446600.0,21.9554,21.9963,21.9554,21.9881,446600.0
2011-04-28 11:00:00,26.86,26.91,26.86,26.9,433600.0,21.9881,22.029,21.9881,22.0208,433600.0
2011-04-28 11:10:00,26.9,26.9,26.86,26.86,148800.0,22.0208,22.0208,21.9881,21.9881,148800.0
2011-04-28 11:20:00,26.86,26.9,26.85,26.88,815400.0,21.9881,22.0208,21.9799,22.0045,815400.0
2011-04-28 11:30:00,26.87,26.88,26.81,26.81,255800.0,21.9963,22.0045,21.9472,21.9472,255800.0
2011-04-28 11:40:00,26.81,26.82,26.77,26.77,443400.0,21.9472,21.9554,21.9144,21.9144,443400.0
2011-04-28 11:50:00,26.78,26.81,26.75,26.8,329800.0,21.9226,21.9472,21.8981,21.939,329800.0
2011-04-28 12:00:00,26.8,26.81,26.78,26.79,199200.0,21.939,21.9472,21.9226,21.9308,199200.0
2011-04-28 12:10:00,26.79,26.8,26.78,26.78,400200.0,21.9308,21.939,21.9226,21.9226,400200.0
2011-04-28 12:20:00,26.79,26.83,26.78,26.83,88000.0,21.9308,21.9635,21.9226,21.9635,88000.0
2011-04-28 12:30:00,26.83,26.84,26.8,26.84,95200.0,21.9635,21.9717,21.939,21.9717,95200.0
2011-04-28 12:40:00,26.84,26.85,26.81,26.83,92400.0,21.9717,21.9799,21.9472,21.9635,92400.0
2011-04-28 12:50:00,26.82,26.83,26.8,26.8,114600.0,21.9554,21.9635,21.939,21.939,114600.0
2011-04-28 13:00:00,26.8,26.84,26.78,26.78,390000.0,21.939,21.9717,21.9226,21.9226,390000.0
2011-04-28 13:10:00,26.79,26.79,26.72,26.73,1076400.0,21.9308,21.9308,21.8735,21.8817,1076400.0
2011-04-28 13:20:00,26.73,26.78,26.72,26.77,138800.0,21.8817,21.9226,21.8735,21.9144,138800.0
2011-04-28 13:30:00,26.77,26.78,26.74,26.75,116000.0,21.9144,21.9226,21.8899,21.8981,116000.0
2011-04-28 13:40:00,26.75,26.76,26.73,26.73,411200.0,21.8981,21.9062,21.8817,21.8817,411200.0
2011-04-28 13:50:00,26.74,26.75,26.73,26.75,140000.0,21.8899,21.8981,21.8817,21.8981,140000.0
2011-04-28 14:00:00,26.75,26.75,26.73,26.74,94600.0,21.8981,21.8981,21.8817,21.8899,94600.0
2011-04-28 14:10:00,26.74,26.75,26.73,26.75,80800.0,21.8899,21.8981,21.8817,21.8981,80800.0
2011-04-28 14:20:00,26.75,26.75,26.74,26.74,105600.0,21.8981,21.8981,21.8899,21.8899,105600.0
2011-04-28 14:30:00,26.75,26.76,26.74,26.75,160200.0,21.8981,21.9062,21.8899,21.8981,160200.0
2011-04-28 14:40:00,26.75,26.77,26.75,26.75,595600.0,21.8981,21.9144,21.8981,21.8981,595600.0
2011-04-28 14:50:00,26.75,26.83,26.74,26.81,1555000.0,21.8981,21.9635,21.8899,21.9472,1555000.0
2011-04-28 15:00:00,26.81,26.82,26.8,26.81,301600.0,21.9472,21.9554,21.939,21.9472,301600.0
2011-04-28 15:10:00,26.8,26.83,26.8,26.82,143200.0,21.939,21.9635,21.939,21.9554,143200.0
2011-04-28 15:20:00,26.82,26.83,26.8,26.82,100200.0,21.9554,21.9635,21.939,21.9554,100200.0
2011-04-28 15:30:00,26.82,26.86,26.82,26.85,480000.0,21.9554,21.9881,21.9554,21.9799,480000.0
2011-04-28 15:40:00,26.84,26.85,26.82,26.82,282000.0,21.9717,21.9799,21.9554,21.9554,282000.0
2011-04-28 15:50:00,26.82,26.83,26.79,26.81,431000.0,21.9554,21.9635,21.9308,21.9472,431000.0
2011-04-29 09:30:00,26.68,26.84,26.68,26.79,606600.0,21.8408,21.9717,21.8408,21.9308,606600.0
2011-04-29 09:40:00,26.79,26.84,26.79,26.79,356800.0,21.9308,21.9717,21.9308,21.9308,356800.0
2011-04-29 09:50:00,26.79,26.81,26.7,26.7,401000.0,21.9308,21.9472,21.8571,21.8571,401000.0
2011-04-29 10:00:00,26.69,26.71,26.66,26.68,1061000.0,21.8489,21.8653,21.8244,21.8408,1061000.0
2011-04-29 10:10:00,26.68,26.68,26.65,26.67,537400.0,21.8408,21.8408,21.8162,21.8326,537400.0
2011-04-29 10:20:00,26.67,26.7,26.66,26.7,163200.0,21.8326,21.8571,21.8244,21.8571,163200.0
2011-04-29 10:30:00,26.7,26.7,26.67,26.68,83400.0,21.8571,21.8571,21.8326,21.8408,83400.0
2011-04-29 10:40:00,26.68,26.71,26.67,26.7,69400.0,21.8408,21.8653,21.8326,21.8571,69400.0
2011-04-29 10:50:00,26.7,26.71,26.68,26.69,209600.0,21.8571,21.8653,21.8408,21.8489,209600.0
2011-04-29 11:00:00,26.68,26.7,26.67,26.69,270000.0,21.8408,21.8571,21.8326,21.8489,270000.0
2011-04-29 11:10:00,26.7,26.7,26.68,26.68,80600.0,21.8571,21.8571,21.8408,21.8408,80600.0
2011-04-29 11:20:00,26.68,26.7,26.68,26.68,210000.0,21.8408,21.8571,21.8408,21.8408,210000.0
2011-04-29 11:30:00,26.68,26.71,26.68,26.7,56000.0,21.8408,21.8653,21.8408,21.8571,56000.0
2011-04-29 11:40:00,26.71,26.76,26.7,26.75,673000.0,21.8653,21.9062,21.8571,21.8981,673000.0
2011-04-29 11:50:00,26.75,26.78,26.72,26.76,744000.0,21.8981,21.9226,21.8735,21.9062,744000.0
2011-04-29 12:00:00,26.76,26.8,26.76,26.79,164400.0,21.9062,21.939,21.9062,21.9308,164400.0
2011-04-29 12:10:00,26.79,26.84,26.78,26.83,479600.0,21.9308,21.9717,21.9226,21.9635,479600.0
2011-04-29 12:20:00,26.83,26.86,26.82,26.86,413200.0,21.9635,21.9881,21.9554,21.9881,413200.0
2011-04-29 12:30:00,26.86,26.86,26.82,26.82,30800.0,21.9881,21.9881,21.9554,21.9554,30800.0
2011-04-29 12:40:00,26.82,26.82,26.79,26.79,80600.0,21.9554,21.9554,21.9308,21.9308,80600.0
2011-04-29 12:50:00,26.79,26.79,26.75,26.78,60800.0,21.9308,21.9308,21.8981,21.9226,60800.0
2011-04-29 13:00:00,26.78,26.81,26.78,26.81,121200.0,21.9226,21.9472,21.9226,21.9472,121200.0
2011-04-29 13:10:00,26.8,26.81,26.78,26.79,46200.0,21.939,21.9472,21.9226,21.9308,46200.0
2011-04-29 13:20:00,26.79,26.8,26.78,26.79,28000.0,21.9308,21.939,21.9226,21.9308,28000.0
2011-04-29 13:30:00,26.78,26.79,26.78,26.79,24000.0,21.9226,21.9308,21.9226,21.9308,24000.0
2011-04-29 13:40:00,26.79,26.79,26.74,26.75,623400.0,21.9308,21.9308,21.8899,21.8981,623400.0
2011-04-29 13:50:00,26.75,26.78,26.74,26.77,351200.0,21.8981,21.9226,21.8899,21.9144,351200.0
2011-04-29 14:00:00,26.76,26.78,26.75,26.75,176800.0,21.9062,21.9226,21.8981,21.8981,176800.0
2011-04-29 14:10:00,26.76,26.78,26.75,26.78,147400.0,21.9062,21.9226,21.8981,21.9226,147400.0
2011-04-29 14:20:00,26.78,26.78,26.75,26.75,147000.0,21.9226,21.9226,21.8981,21.8981,147000.0
2011-04-29 14:30:00,26.76,26.8,26.75,26.8,100800.0,21.9062,21.939,21.8981,21.939,100800.0
2011-04-29 14:40:00,26.79,26.8,26.77,26.78,115400.0,21.9308,21.939,21.9144,21.9226,115400.0
2011-04-29 14:50:00,26.77,26.77,26.74,26.74,487800.0,21.9144,21.9144,21.8899,21.8899,487800.0
2011-04-29 15:00:00,26.74,26.74,26.72,26.74,494400.0,21.8899,21.8899,21.8735,21.8899,494400.0
2011-04-29 15:10:00,26.74,26.74,26.7,26.7,205000.0,21.8899,21.8899,21.8571,21.8571,205000.0
2011-04-29 15:20:00,26.7,26.7,26.67,26.68,565200.0,21.8571,21.8571,21.8326,21.8408,565200.0
2011-04-29 15:30:00,26.68,26.71,26.68,26.69,376800.0,21.8408,21.8653,21.8408,21.8489,376800.0
2011-04-29 15:40:00,26.7,26.71,26.67,26.7,689400.0,21.8571,21.8653,21.8326,21.8571,689400.0
2011-04-29 15:50:00,26.7,26.71,26.65,26.67,1697600.0,21.8571,21.8653,21.8162,21.8326,1697600.0
2011-05-02 09:30:00,26.75,26.84,26.71,26.72,732200.0,21.8981,21.9717,21.8653,21.8735,732200.0
2011-05-02 09:40:00,26.72,26.72,26.66,26.67,350600.0,21.8735,21.8735,21.8244,21.8326,350600.0
2011-05-02 09:50:00,26.67,26.68,26.66,26.68,298200.0,21.8326,21.8408,21.8244,21.8408,298200.0
2011-05-02 10:00:00,26.68,26.73,26.62,26.64,427800.0,21.8408,21.8817,21.7916,21.808,427800.0
2011-05-02 10:10:00,26.64,26.64,26.61,26.61,404000.0,21.808,21.808,21.7834,21.7834,404000.0
2011-05-02 10:20:00,26.61,26.68,26.61,26.66,220400.0,21.7834,21.8408,21.7834,21.8244,220400.0
2011-05-02 10:30:00,26.67,26.7,26.67,26.68,200000.0,21.8326,21.8571,21.8326,21.8408,200000.0
2011-05-02 10:40:00,26.68,26.72,26.67,26.71,154000.0,21.8408,21.8735,21.8326,21.8653,154000.0
2011-05-02 10:50:00,26.71,26.72,26.68,26.69,127800.0,21.8653,21.8735,21.8408,21.8489,127800.0
2011-05-02 11:00:00,26.68,26.7,26.67,26.7,123800.0,21.8408,21.8571,21.8326,21.8571,123800.0
2011-05-02 11:10:00,26.69,26.7,26.68,26.69,108000.0,21.8489,21.8571,21.8408,21.8489,108000.0
2011-05-02 11:20:00,26.69,26.7,26.6,26.63,478200.0,21.8489,21.8571,21.7753,21.7998,478200.0
2011-05-02 11:30:00,26.63,26.64,26.61,26.63,154200.0,21.7998,21.808,21.7834,21.7998,154200.0
2011-05-02 11:40:00,26.63,26.64,26.6,26.61,223400.0,21.7998,21.808,21.7753,21.7834,223400.0
2011-05-02 11:50:00,26.6,26.61,26.58,26.59,267400.0,21.7753,21.7834,21.7589,21.7671,267400.0
2011-05-02 12:00:00,26.59,26.6,26.56,26.57,586200.0,21.7671,21.7753,21.7425,21.7507,586200.0
2011-05-02 12:10:00,26.57,26.58,26.54,26.55,343600.0,21.7507,21.7589,21.7261,21.7343,343600.0
2011-05-02 12:20:00,26.55,26.55,26.45,26.45,437000.0,21.7343,21.7343,21.6525,21.6525,437000.0
2011-05-02 12:30:00,26.45,26.48,26.42,26.47,488000.0,21.6525,21.677,21.6279,21.6688,488000.0
2011-05-02 12:40:00,26.47,26.48,26.45,26.46,241600.0,21.6688,21.677,21.6525,21.6607,241600.0
2011-05-02 12:50:00,26.46,26.51,26.46,26.49,293400.0,21.6607,21.7016,21.6607,21.6852,293400.0
2011-05-02 13:00:00,26.49,26.5,26.49,26.5,139600.0,21.6852,21.6934,21.6852,21.6934,139600.0
2011-05-02 13:10:00,26.5,26.53,26.49,26.53,133200.0,21.6934,21.718,21.6852,21.718,133200.0
2011-05-02 13:20:00,26.53,26.57,26.52,26.57,108600.0,21.718,21.7507,21.7098,21.7507,108600.0
2011-05-02 13:30:00,26.57,26.58,26.56,26.57,99600.0,21.7507,21.7589,21.7425,21.7507,99600.0
2011-05-02 13:40:00,26.57,26.58,26.56,26.56,77000.0,21.7507,21.7589,21.7425,21.7425,77000.0
2011-05-02 13:50:00,26.56,26.57,26.55,26.57,132200.0,21.7425,21.7507,21.7343,21.7507,132200.0
2011-05-02 14:00:00,26.56,26.58,26.56,26.58,167000.0,21.7425,21.7589,21.7425,21.7589,167000.0
2011-05-02 14:10:00,26.58,26.6,26.58,26.59,58600.0,21.7589,21.7753,21.7589,21.7671,58600.0
2011-05-02 14:20:00,26.59,26.59,26.53,26.54,323000.0,21.7671,21.7671,21.718,21.7261,323000.0
2011-05-02 14:30:00,26.54,26.56,26.53,26.55,226600.0,21.7261,21.7425,21.718,21.7343,226600.0
2011-05-02 14:40:00,26.55,26.56,26.53,26.53,115400.0,21.7343,21.7425,21.718,21.718,115400.0
2011-05-02 14:50:00,26.53,26.55,26.52,26.53,178800.0,21.718,21.7343,21.7098,21.718,178800.0
2011-05-02 15:00:00,26.53,26.56,26.52,26.56,363800.0,21.718,21.7425,21.7098,21.7425,363800.0
2011-05-02 15:10:00,26.56,26.56,26.51,26.51,322200.0,21.7425,21.7425,21.7016,21.7016,322200.0
2011-05-02 15:20:00,26.51,26.53,26.49,26.5,210600.0,21.7016,21.718,21.6852,21.6934,210600.0
2011-05-02 15:30:00,26.5,26.5,26.46,26.47,497200.0,21.6934,21.6934,21.6607,21.6688,497200.0
2011-05-02 15:40:00,26.47,26.47,26.43,26.46,1061600.0,21.6688,21.6688,21.6361,21.6607,1061600.0
2011-05-02 15:50:00,26.47,26.48,26.46,26.47,714000.0,21.6688,21.677,21.6607,21.6688,714000.0
2011-05-03 09:30:00,26.43,26.49,26.41,26.47,163200.0,21.6361,21.6852,21.6197,21.6688,163200.0
2011-05-03 09:40:00,26.46,26.48,26.39,26.47,409200.0,21.6607,21.677,21.6034,21.6688,409200.0
2011-05-03 09:50:00,26.47,26.59,26.46,26.51,881800.0,21.6688,21.7671,21.6607,21.7016,881800.0
2011-05-03 10:00:00,26.52,26.57,26.49,26.49,336400.0,21.7098,21.7507,21.6852,21.6852,336400.0
2011-05-03 10:10:00,26.5,26.53,26.46,26.48,360400.0,21.6934,21.718,21.6607,21.677,360400.0
2011-05-03 10:20:00,26.48,26.5,26.42,26.42,1271600.0,21.677,21.6934,21.6279,21.6279,1271600.0
2011-05-03 10:30:00,26.42,26.43,26.33,26.35,229800.0,21.6279,21.6361,21.5542,21.5706,229800.0
2011-05-03 10:40:00,26.35,26.37,26.3,26.37,410800.0,21.5706,21.587,21.5297,21.587,410800.0
2011-05-03 10:50:00,26.37,26.37,26.33,26.35,384400.0,21.587,21.587,21.5542,21.5706,384400.0
2011-05-03 11:00:00,26.35,26.4,26.34,26.35,287400.0,21.5706,21.6115,21.5624,21.5706,287400.0
2011-05-03 11:10:00,26.34,26.42,26.34,26.42,532200.0,21.5624,21.6279,21.5624,21.6279,532200.0
2011-05-03 11:20:00,26.42,26.43,26.37,26.4,469400.0,21.6279,21.6361,21.587,21.6115,469400.0
2011-05-03 11:30:00,26.4,26.4,26.36,26.38,111400.0,21.6115,21.6115,21.5788,21.5952,111400.0
2011-05-03 11:40:00,26.38,26.39,26.34,26.36,309000.0,21.5952,21.6034,21.5624,21.5788,309000.0
2011-05-03 11:50:00,26.36,26.36,26.35,26.36,149600.0,21.5788,21.5788,21.5706,21.5788,149600.0
2011-05-03 12:00:00,26.36,26.38,26.35,26.36,173400.0,21.5788,21.5952,21.5706,21.5788,173400.0
2011-05-03 12:10:00,26.35,26.38,26.35,26.36,221000.0,21.5706,21.5952,21.5706,21.5788,221000.0
2011-05-03 12:20:00,26.36,26.36,26.34,26.34,211800.0,21.5788,21.5788,21.5624,21.5624,211800.0
2011-05-03 12:30:00,26.34,26.35,26.31,26.31,137800.0,21.5624,21.5706,21.5379,21.5379,137800.0
2011-05-03 12:40:00,26.3,26.34,26.29,26.34,100800.0,21.5297,21.5624,21.5215,21.5624,100800.0
2011-05-03 12:50:00,26.35,26.35,26.31,26.32,426000.0,21.5706,21.5706,21.5379,21.546,426000.0
2011-05-03 13:00:00,26.31,26.33,26.3,26.33,133400.0,21.5379,21.5542,21.5297,21.5542,133400.0
2011-05-03 13:10:00,26.33,26.35,26.32,26.33,124400.0,21.5542,21.5706,21.546,21.5542,124400.0
2011-05-03 13:20:00,26.33,26.34,26.25,26.25,187600.0,21.5542,21.5624,21.4887,21.4887,187600.0
2011-05-03 13:30:00,26.25,26.29,26.23,26.28,268200.0,21.4887,21.5215,21.4724,21.5133,268200.0
2011-05-03 13:40:00,26.28,26.29,26.24,26.27,442200.0,21.5133,21.5215,21.4806,21.5051,442200.0
2011-05-03 13:50:00,26.28,26.29,26.26,26.29,282000.0,21.5133,21.5215,21.4969,21.5215,282000.0
2011-05-03 14:00:00,26.29,26.29,26.25,26.27,532800.0,21.5215,21.5215,21.4887,21.5051,532800.0
2011-05-03 14:10:00,26.27,26.27,26.22,26.24,338000.0,21.5051,21.5051,21.4642,21.4806,338000.0
2011-05-03 14:20:00,26.25,26.29,26.22,26.27,422600.0,21.4887,21.5215,21.4642,21.5051,422600.0
2011-05-03 14:30:00,26.27,26.29,26.23,26.23,203200.0,21.5051,21.5215,21.4724,21.4724,203200.0
2011-05-03 14:40:00,26.23,26.28,26.23,26.25,253600.0,21.4724,21.5133,21.4724,21.4887,253600.0
2011-05-03 14:50:00,26.25,26.25,26.21,26.23,473000.0,21.4887,21.4887,21.456,21.4724,473000.0
2011-05-03 15:00:00,26.23,26.28,26.23,26.25,593200.0,21.4724,21.5133,21.4724,21.4887,593200.0
2011-05-03 15:10:00,26.25,26.27,26.24,26.25,258400.0,21.4887,21.5051,21.4806,21.4887,258400.0
2011-05-03 15:20:00,26.25,26.32,26.25,26.31,903200.0,21.4887,21.546,21.4887,21.5379,903200.0
2011-05-03 15:30:00,26.31,26.33,26.29,26.32,568600.0,21.5379,21.5542,21.5215,21.546,568600.0
2011-05-03 15:40:00,26.32,26.34,26.31,26.31,706800.0,21.546,21.5624,21.5379,21.5379,706800.0
2011-05-03 15:50:00,26.31,26.36,26.31,26.35,1589400.0,21.5379,21.5788,21.5379,21.5706,1589400.0
2011-05-04 09:30:00,26.4,26.44,26.34,26.43,402400.0,21.6115,21.6443,21.5624,21.6361,402400.0
2011-05-04 09:40:00,26.43,26.52,26.4,26.51,612200.0,21.6361,21.7098,21.6115,21.7016,612200.0
2011-05-04 09:50:00,26.51,26.52,26.35,26.38,552600.0,21.7016,21.7098,21.5706,21.5952,552600.0
2011-05-04 10:00:00,26.38,26.43,26.28,26.29,948400.0,21.5952,21.6361,21.5133,21.5215,948400.0
2011-05-04 10:10:00,26.28,26.43,26.27,26.43,1022800.0,21.5133,21.6361,21.5051,21.6361,1022800.0
2011-05-04 10:20:00,26.43,26.43,26.32,26.32,358400.0,21.6361,21.6361,21.546,21.546,358400.0
2011-05-04 10:30:00,26.32,26.36,26.25,26.27,286400.0,21.546,21.5788,21.4887,21.5051,286400.0
2011-05-04 10:40:00,26.28,26.28,26.16,26.17,646400.0,21.5133,21.5133,21.4151,21.4233,646400.0
2011-05-04 10:50:00,26.17,26.26,26.17,26.25,479000.0,21.4233,21.4969,21.4233,21.4887,479000.0
2011-05-04 11:00:00,26.26,26.27,26.22,26.25,134400.0,21.4969,21.5051,21.4642,21.4887,134400.0
2011-05-04 11:10:00,26.25,26.27,26.14,26.17,653600.0,21.4887,21.5051,21.3987,21.4233,653600.0
2011-05-04 11:20:00,26.17,26.22,26.14,26.22,366400.0,21.4233,21.4642,21.3987,21.4642,366400.0
2011-05-04 11:30:00,26.22,26.23,26.15,26.17,105400.0,21.4642,21.4724,21.4069,21.4233,105400.0
2011-05-04 11:40:00,26.18,26.2,26.14,26.18,285800.0,21.4314,21.4478,21.3987,21.4314,285800.0
2011-05-04 11:50:00,26.18,26.2,26.15,26.2,87800.0,21.4314,21.4478,21.4069,21.4478,87800.0
2011-05-04 12:00:00,26.2,26.23,26.18,26.22,80600.0,21.4478,21.4724,21.4314,21.4642,80600.0
2011-05-04 12:10:00,26.22,26.22,26.18,26.2,76200.0,21.4642,21.4642,21.4314,21.4478,76200.0
2011-05-04 12:20:00,26.2,26.2,26.12,26.14,358400.0,21.4478,21.4478,21.3823,21.3987,358400.0
2011-05-04 12:30:00,26.14,26.16,26.13,26.13,113800.0,21.3987,21.4151,21.3905,21.3905,113800.0
2011-05-04 12:40:00,26.13,26.14,26.1,26.14,224600.0,21.3905,21.3987,21.366,21.3987,224600.0
2011-05-04 12:50:00,26.14,26.15,26.1,26.15,197600.0,21.3987,21.4069,21.366,21.4069,197600.0
2011-05-04 13:00:00,26.15,26.2,26.14,26.18,534400.0,21.4069,21.4478,21.3987,21.4314,534400.0
2011-05-04 13:10:00,26.18,26.2,26.18,26.19,153600.0,21.4314,21.4478,21.4314,21.4396,153600.0
2011-05-04 13:20:00,26.19,26.21,26.17,26.18,192600.0,21.4396,21.456,21.4233,21.4314,192600.0
2011-05-04 13:30:00,26.19,26.25,26.18,26.24,462600.0,21.4396,21.4887,21.4314,21.4806,462600.0
2011-05-04 13:40:00,26.23,26.25,26.22,26.23,291600.0,21.4724,21.4887,21.4642,21.4724,291600.0
2011-05-04 13:50:00,26.23,26.28,26.23,26.25,239600.0,21.4724,21.5133,21.4724,21.4887,239600.0
2011-05-04 14:00:00,26.25,26.25,26.2,26.22,246600.0,21.4887,21.4887,21.4478,21.4642,246600.0
2011-05-04 14:10:00,26.22,26.28,26.2,26.28,284600.0,21.4642,21.5133,21.4478,21.5133,284600.0
2011-05-04 14:20:00,26.28,26.32,26.28,26.31,352400.0,21.5133,21.546,21.5133,21.5379,352400.0
2011-05-04 14:30:00,26.31,26.34,26.3,26.33,261600.0,21.5379,21.5624,21.5297,21.5542,261600.0
2011-05-04 14:40:00,26.33,26.34,26.29,26.32,183800.0,21.5542,21.5624,21.5215,21.546,183800.0
2011-05-04 14:50:00,26.32,26.4,26.31,26.34,1582200.0,21.546,21.6115,21.5379,21.5624,1582200.0
2011-05-04 15:00:00,26.34,26.36,26.29,26.3,689600.0,21.5624,21.5788,21.5215,21.5297,689600.0
2011-05-04 15:10:00,26.3,26.34,26.28,26.33,444400.0,21.5297,21.5624,21.5133,21.5542,444400.0
2011-05-04 15:20:00,26.33,26.41,26.32,26.4,1719800.0,21.5542,21.6197,21.546,21.6115,1719800.0
2011-05-04 15:30:00,26.4,26.42,26.36,26.4,947400.0,21.6115,21.6279,21.5788,21.6115,947400.0
2011-05-04 15:40:00,26.4,26.41,26.34,26.35,1004000.0,21.6115,21.6197,21.5624,21.5706,1004000.0
2011-05-04 15:50:00,26.35,26.36,26.31,26.32,1799600.0,21.5706,21.5788,21.5379,21.546,1799600.0
2011-05-05 09:30:00,26.11,26.18,26.05,26.11,1516600.0,21.3741,21.4314,21.325,21.3741,1516600.0
2011-05-05 09:40:00,26.1,26.22,26.1,26.2,1139000.0,21.366,21.4642,21.366,21.4478,1139000.0
2011-05-05 09:50:00,26.2,26.25,26.16,26.18,963200.0,21.4478,21.4887,21.4151,21.4314,963200.0
2011-05-05 10:00:00,26.18,26.36,26.18,26.29,1924000.0,21.4314,21.5788,21.4314,21.5215,1924000.0
2011-05-05 10:10:00,26.29,26.32,26.23,26.25,565600.0,21.5215,21.546,21.4724,21.4887,565600.0
2011-05-05 10:20:00,26.24,26.28,26.18,26.21,637400.0,21.4806,21.5133,21.4314,21.456,637400.0
2011-05-05 10:30:00,26.21,26.25,26.15,26.25,927200.0,21.456,21.4887,21.4069,21.4887,927200.0
2011-05-05 10:40:00,26.26,26.3,26.26,26.28,802800.0,21.4969,21.5297,21.4969,21.5133,802800.0
2011-05-05 10:50:00,26.28,26.29,26.23,26.28,348400.0,21.5133,21.5215,21.4724,21.5133,348400.0
2011-05-05 11:00:00,26.28,26.33,26.25,26.25,565400.0,21.5133,21.5542,21.4887,21.4887,565400.0
2011-05-05 11:10:00,26.25,26.27,26.2,26.24,643000.0,21.4887,21.5051,21.4478,21.4806,643000.0
2011-05-05 11:20:00,26.23,26.32,26.23,26.32,455000.0,21.4724,21.546,21.4724,21.546,455000.0
2011-05-05 11:30:00,26.32,26.42,26.32,26.42,1339400.0,21.546,21.6279,21.546,21.6279,1339400.0
2011-05-05 11:40:00,26.42,26.61,26.41,26.54,3029200.0,21.6279,21.7834,21.6197,21.7261,3029200.0
2011-05-05 11:50:00,26.54,26.61,26.53,26.6,372400.0,21.7261,21.7834,21.718,21.7753,372400.0
2011-05-05 12:00:00,26.6,26.7,26.59,26.68,1382600.0,21.7753,21.8571,21.7671,21.8408,1382600.0
2011-05-05 12:10:00,26.68,26.68,26.64,26.65,547400.0,21.8408,21.8408,21.808,21.8162,547400.0
2011-05-05 12:20:00,26.65,26.71,26.65,26.69,481800.0,21.8162,21.8653,21.8162,21.8489,481800.0
2011-05-05 12:30:00,26.68,26.68,26.58,26.6,310800.0,21.8408,21.8408,21.7589,21.7753,310800.0
2011-05-05 12:40:00,26.6,26.63,26.58,26.58,186000.0,21.7753,21.7998,21.7589,21.7589,186000.0
2011-05-05 12:50:00,26.58,26.58,26.51,26.53,315800.0,21.7589,21.7589,21.7016,21.718,315800.0
2011-05-05 13:00:00,26.53,26.55,26.51,26.54,292400.0,21.718,21.7343,21.7016,21.7261,292400.0
2011-05-05 13:10:00,26.53,26.57,26.53,26.57,556800.0,21.718,21.7507,21.718,21.7507,556800.0
2011-05-05 13:20:00,26.57,26.58,26.55,26.57,234600.0,21.7507,21.7589,21.7343,21.7507,234600.0
2011-05-05 13:30:00,26.57,26.58,26.49,26.49,320400.0,21.7507,21.7589,21.6852,21.6852,320400.0
2011-05-05 13:40:00,26.49,26.5,26.47,26.5,206400.0,21.6852,21.6934,21.6688,21.6934,206400.0
2011-05-05 13:50:00,26.5,26.54,26.48,26.54,67800.0,21.6934,21.7261,21.677,21.7261,67800.0
2011-05-05 14:00:00,26.54,26.54,26.47,26.48,198000.0,21.7261,21.7261,21.6688,21.677,198000.0
2011-05-05 14:10:00,26.47,26.51,26.45,26.51,231600.0,21.6688,21.7016,21.6525,21.7016,231600.0
2011-05-05 14:20:00,26.5,26.55,26.5,26.55,287400.0,21.6934,21.7343,21.6934,21.7343,287400.0
2011-05-05 14:30:00,26.56,26.61,26.53,26.61,688600.0,21.7425,21.7834,21.718,21.7834,688600.0
2011-05-05 14:40:00,26.61,26.61,26.5,26.53,408600.0,21.7834,21.7834,21.6934,21.718,408600.0
2011-05-05 14:50:00,26.53,26.53,26.48,26.49,218000.0,21.718,21.718,21.677,21.6852,218000.0
2011-05-05 15:00:00,26.49,26.5,26.41,26.43,613800.0,21.6852,21.6934,21.6197,21.6361,613800.0
2011-05-05 15:10:00,26.42,26.43,26.31,26.32,1656800.0,21.6279,21.6361,21.5379,21.546,1656800.0
2011-05-05 15:20:00,26.33,26.34,26.23,26.24,2086200.0,21.5542,21.5624,21.4724,21.4806,2086200.0
2011-05-05 15:30:00,26.24,26.38,26.23,26.36,1687000.0,21.4806,21.5952,21.4724,21.5788,1687000.0
2011-05-05 15:40:00,26.36,26.38,26.3,26.36,1502000.0,21.5788,21.5952,21.5297,21.5788,1502000.0
2011-05-05 15:50:00,26.35,26.38,26.29,26.3,1407600.0,21.5706,21.5952,21.5215,21.5297,1407600.0
2011-05-06 09:30:00,26.61,26.7,26.51,26.61,1565600.0,21.7834,21.8571,21.7016,21.7834,1565600.0
2011-05-06 09:40:00,26.62,26.62,26.47,26.48,473800.0,21.7916,21.7916,21.6688,21.677,473800.0
2011-05-06 09:50:00,26.48,26.52,26.45,26.5,512200.0,21.677,21.7098,21.6525,21.6934,512200.0
2011-05-06 10:00:00,26.51,26.53,26.41,26.42,417600.0,21.7016,21.718,21.6197,21.6279,417600.0
2011-05-06 10:10:00,26.41,26.45,26.38,26.39,801400.0,21.6197,21.6525,21.5952,21.6034,801400.0
2011-05-06 10:20:00,26.39,26.43,26.38,26.41,680600.0,21.6034,21.6361,21.5952,21.6197,680600.0
2011-05-06 10:30:00,26.41,26.44,26.38,26.43,540200.0,21.6197,21.6443,21.5952,21.6361,540200.0
2011-05-06 10:40:00,26.43,26.5,26.41,26.48,357000.0,21.6361,21.6934,21.6197,21.677,357000.0
2011-05-06 10:50:00,26.48,26.49,26.45,26.47,159200.0,21.677,21.6852,21.6525,21.6688,159200.0
2011-05-06 11:00:00,26.48,26.55,26.48,26.54,261600.0,21.677,21.7343,21.677,21.7261,261600.0
2011-05-06 11:10:00,26.54,26.68,26.54,26.66,662800.0,21.7261,21.8408,21.7261,21.8244,662800.0
2011-05-06 11:20:00,26.67,26.68,26.63,26.65,343000.0,21.8326,21.8408,21.7998,21.8162,343000.0
2011-05-06 11:30:00,26.65,26.67,26.58,26.61,243000.0,21.8162,21.8326,21.7589,21.7834,243000.0
2011-05-06 11:40:00,26.61,26.7,26.61,26.69,245800.0,21.7834,21.8571,21.7834,21.8489,245800.0
2011-05-06 11:50:00,26.7,26.7,26.6,26.65,492200.0,21.8571,21.8571,21.7753,21.8162,492200.0
2011-05-06 12:00:00,26.65,26.67,26.58,26.59,636000.0,21.8162,21.8326,21.7589,21.7671,636000.0
2011-05-06 12:10:00,26.59,26.66,26.56,26.59,490800.0,21.7671,21.8244,21.7425,21.7671,490800.0
2011-05-06 12:20:00,26.58,26.65,26.57,26.58,458800.0,21.7589,21.8162,21.7507,21.7589,458800.0
2011-05-06 12:30:00,26.59,26.63,26.57,26.58,197000.0,21.7671,21.7998,21.7507,21.7589,197000.0
2011-05-06 12:40:00,26.57,26.58,26.46,26.48,521800.0,21.7507,21.7589,21.6607,21.677,521800.0
2011-05-06 12:50:00,26.48,26.54,26.47,26.53,339200.0,21.677,21.7261,21.6688,21.718,339200.0
2011-05-06 13:00:00,26.53,26.57,26.53,26.57,307000.0,21.718,21.7507,21.718,21.7507,307000.0
2011-05-06 13:10:00,26.58,26.58,26.43,26.43,635600.0,21.7589,21.7589,21.6361,21.6361,635600.0
2011-05-06 13:20:00,26.43,26.47,26.43,26.46,121000.0,21.6361,21.6688,21.6361,21.6607,121000.0
2011-05-06 13:30:00,26.45,26.5,26.44,26.47,49400.0,21.6525,21.6934,21.6443,21.6688,49400.0
2011-05-06 13:40:00,26.47,26.53,26.43,26.45,360800.0,21.6688,21.718,21.6361,21.6525,360800.0
2011-05-06 13:50:00,26.44,26.47,26.4,26.41,78800.0,21.6443,21.6688,21.6115,21.6197,78800.0
2011-05-06 14:00:00,26.4,26.43,26.38,26.42,103800.0,21.6115,21.6361,21.5952,21.6279,103800.0
2011-05-06 14:10:00,26.42,26.47,26.4,26.42,160800.0,21.6279,21.6688,21.6115,21.6279,160800.0
2011-05-06 14:20:00,26.42,26.42,26.33,26.35,84800.0,21.6279,21.6279,21.5542,21.5706,84800.0
2011-05-06 14:30:00,26.35,26.36,26.26,26.29,399400.0,21.5706,21.5788,21.4969,21.5215,399400.0
2011-05-06 14:40:00,26.29,26.34,26.28,26.31,502200.0,21.5215,21.5624,21.5133,21.5379,502200.0
2011-05-06 14:50:00,26.31,26.36,26.29,26.32,184400.0,21.5379,21.5788,21.5215,21.546,184400.0
2011-05-06 15:00:00,26.32,26.38,26.31,26.36,219800.0,21.546,21.5952,21.5379,21.5788,219800.0
2011-05-06 15:10:00,26.36,26.4,26.36,26.39,287800.0,21.5788,21.6115,21.5788,21.6034,287800.0
2011-05-06 15:20:00,26.39,26.4,26.3,26.33,245600.0,21.6034,21.6115,21.5297,21.5542,245600.0
2011-05-06 15:30:00,26.32,26.36,26.31,26.33,568600.0,21.546,21.5788,21.5379,21.5542,568600.0
2011-05-06 15:40:00,26.33,26.4,26.32,26.39,679600.0,21.5542,21.6115,21.546,21.6034,679600.0
2011-05-06 15:50:00,26.39,26.4,26.34,26.34,837600.0,21.6034,21.6115,21.5624,21.5624,837600.0
2011-05-09 09:30:00,26.38,26.38,26.28,26.31,401000.0,21.5952,21.5952,21.5133,21.5379,401000.0
2011-05-09 09:40:00,26.33,26.38,26.25,26.32,556600.0,21.5542,21.5952,21.4887,21.546,556600.0
2011-05-09 09:50:00,26.32,26.38,26.3,26.3,477600.0,21.546,21.5952,21.5297,21.5297,477600.0
2011-05-09 10:00:00,26.3,26.37,26.29,26.37,416000.0,21.5297,21.587,21.5215,21.587,416000.0
2011-05-09 10:10:00,26.38,26.45,26.35,26.35,451400.0,21.5952,21.6525,21.5706,21.5706,451400.0
2011-05-09 10:20:00,26.35,26.4,26.29,26.34,296200.0,21.5706,21.6115,21.5215,21.5624,296200.0
2011-05-09 10:30:00,26.35,26.36,26.31,26.32,235800.0,21.5706,21.5788,21.5379,21.546,235800.0
2011-05-09 10:40:00,26.32,26.36,26.3,26.34,199400.0,21.546,21.5788,21.5297,21.5624,199400.0
2011-05-09 10:50:00,26.33,26.4,26.32,26.35,245600.0,21.5542,21.6115,21.546,21.5706,245600.0
2011-05-09 11:00:00,26.35,26.38,26.35,26.37,153800.0,21.5706,21.5952,21.5706,21.587,153800.0
2011-05-09 11:10:00,26.37,26.38,26.35,26.36,129800.0,21.587,21.5952,21.5706,21.5788,129800.0
2011-05-09 11:20:00,26.37,26.38,26.31,26.34,303200.0,21.587,21.5952,21.5379,21.5624,303200.0
2011-05-09 11:30:00,26.34,26.36,26.34,26.36,82600.0,21.5624,21.5788,21.5624,21.5788,82600.0
2011-05-09 11:40:00,26.35,26.36,26.28,26.33,701400.0,21.5706,21.5788,21.5133,21.5542,701400.0
2011-05-09 11:50:00,26.33,26.4,26.32,26.39,161400.0,21.5542,21.6115,21.546,21.6034,161400.0
2011-05-09 12:00:00,26.39,26.43,26.35,26.42,466800.0,21.6034,21.6361,21.5706,21.6279,466800.0
2011-05-09 12:10:00,26.42,26.49,26.42,26.45,248200.0,21.6279,21.6852,21.6279,21.6525,248200.0
2011-05-09 12:20:00,26.45,26.45,26.42,26.42,382200.0,21.6525,21.6525,21.6279,21.6279,382200.0
2011-05-09 12:30:00,26.42,26.47,26.42,26.47,167800.0,21.6279,21.6688,21.6279,21.6688,167800.0
2011-05-09 12:40:00,26.46,26.47,26.43,26.46,91600.0,21.6607,21.6688,21.6361,21.6607,91600.0
2011-05-09 12:50:00,26.46,26.46,26.42,26.42,201000.0,21.6607,21.6607,21.6279,21.6279,201000.0
2011-05-09 13:00:00,26.42,26.45,26.42,26.44,141000.0,21.6279,21.6525,21.6279,21.6443,141000.0
2011-05-09 13:10:00,26.44,26.46,26.43,26.43,108800.0,21.6443,21.6607,21.6361,21.6361,108800.0
2011-05-09 13:20:00,26.43,26.46,26.42,26.43,234000.0,21.6361,21.6607,21.6279,21.6361,234000.0
2011-05-09 13:30:00,26.43,26.47,26.43,26.47,142200.0,21.6361,21.6688,21.6361,21.6688,142200.0
2011-05-09 13:40:00,26.47,26.5,26.47,26.5,323800.0,21.6688,21.6934,21.6688,21.6934,323800.0
2011-05-09 13:50:00,26.5,26.52,26.49,26.5,775200.0,21.6934,21.7098,21.6852,21.6934,775200.0
2011-05-09 14:00:00,26.5,26.52,26.47,26.49,441000.0,21.6934,21.7098,21.6688,21.6852,441000.0
2011-05-09 14:10:00,26.5,26.5,26.46,26.46,288800.0,21.6934,21.6934,21.6607,21.6607,288800.0
2011-05-09 14:20:00,26.47,26.47,26.44,26.46,125000.0,21.6688,21.6688,21.6443,21.6607,125000.0
2011-05-09 14:30:00,26.46,26.51,26.46,26.51,359000.0,21.6607,21.7016,21.6607,21.7016,359000.0
2011-05-09 14:40:00,26.51,26.54,26.46,26.46,361200.0,21.7016,21.7261,21.6607,21.6607,361200.0
2011-05-09 14:50:00,26.46,26.47,26.42,26.44,755800.0,21.6607,21.6688,21.6279,21.6443,755800.0
2011-05-09 15:00:00,26.45,26.46,26.44,26.46,276800.0,21.6525,21.6607,21.6443,21.6607,276800.0
2011-05-09 15:10:00,26.47,26.48,26.45,26.47,189000.0,21.6688,21.677,21.6525,21.6688,189000.0
2011-05-09 15:20:00,26.47,26.47,26.43,26.43,314800.0,21.6688,21.6688,21.6361,21.6361,314800.0
2011-05-09 15:30:00,26.43,26.47,26.43,26.46,422200.0,21.6361,21.6688,21.6361,21.6607,422200.0
2011-05-09 15:40:00,26.47,26.49,26.45,26.49,450200.0,21.6688,21.6852,21.6525,21.6852,450200.0
2011-05-09 15:50:00,26.49,26.49,26.44,26.47,1190800.0,21.6852,21.6852,21.6443,21.6688,1190800.0
2011-05-10 09:30:00,26.54,26.66,26.53,26.62,371000.0,21.7261,21.8244,21.718,21.7916,371000.0
2011-05-10 09:40:00,26.61,26.68,26.61,26.67,291000.0,21.7834,21.8408,21.7834,21.8326,291000.0
2011-05-10 09:50:00,26.67,26.78,26.66,26.75,1009600.0,21.8326,21.9226,21.8244,21.8981,1009600.0
2011-05-10 10:00:00,26.75,26.79,26.73,26.76,494000.0,21.8981,21.9308,21.8817,21.9062,494000.0
2011-05-10 10:10:00,26.75,26.8,26.74,26.77,410800.0,21.8981,21.939,21.8899,21.9144,410800.0
2011-05-10 10:20:00,26.77,26.82,26.75,26.76,203200.0,21.9144,21.9554,21.8981,21.9062,203200.0
2011-05-10 10:30:00,26.77,26.8,26.75,26.76,338600.0,21.9144,21.939,21.8981,21.9062,338600.0
2011-05-10 10:40:00,26.75,26.75,26.7,26.74,579400.0,21.8981,21.8981,21.8571,21.8899,579400.0
2011-05-10 10:50:00,26.74,26.74,26.72,26.73,227200.0,21.8899,21.8899,21.8735,21.8817,227200.0
2011-05-10 11:00:00,26.73,26.75,26.72,26.74,169400.0,21.8817,21.8981,21.8735,21.8899,169400.0
2011-05-10 11:10:00,26.74,26.75,26.71,26.72,249800.0,21.8899,21.8981,21.8653,21.8735,249800.0
2011-05-10 11:20:00,26.72,26.72,26.7,26.71,235800.0,21.8735,21.8735,21.8571,21.8653,235800.0
2011-05-10 11:30:00,26.71,26.72,26.7,26.71,182000.0,21.8653,21.8735,21.8571,21.8653,182000.0
2011-05-10 11:40:00,26.71,26.75,26.71,26.74,150400.0,21.8653,21.8981,21.8653,21.8899,150400.0
2011-05-10 11:50:00,26.74,26.78,26.73,26.75,351600.0,21.8899,21.9226,21.8817,21.8981,351600.0
2011-05-10 12:00:00,26.75,26.78,26.75,26.75,221200.0,21.8981,21.9226,21.8981,21.8981,221200.0
2011-05-10 12:10:00,26.75,26.77,26.75,26.77,190600.0,21.8981,21.9144,21.8981,21.9144,190600.0
2011-05-10 12:20:00,26.77,26.78,26.73,26.74,254800.0,21.9144,21.9226,21.8817,21.8899,254800.0
2011-05-10 12:30:00,26.74,26.75,26.73,26.75,171800.0,21.8899,21.8981,21.8817,21.8981,171800.0
2011-05-10 12:40:00,26.75,26.76,26.72,26.74,281800.0,21.8981,21.9062,21.8735,21.8899,281800.0
2011-05-10 12:50:00,26.74,26.74,26.72,26.74,157200.0,21.8899,21.8899,21.8735,21.8899,157200.0
2011-05-10 13:00:00,26.73,26.74,26.71,26.73,107200.0,21.8817,21.8899,21.8653,21.8817,107200.0
2011-05-10 13:10:00,26.73,26.75,26.71,26.75,115400.0,21.8817,21.8981,21.8653,21.8981,115400.0
2011-05-10 13:20:00,26.75,26.77,26.74,26.77,174600.0,21.8981,21.9144,21.8899,21.9144,174600.0
2011-05-10 13:30:00,26.77,26.78,26.75,26.77,173200.0,21.9144,21.9226,21.8981,21.9144,173200.0
2011-05-10 13:40:00,26.77,26.8,26.77,26.8,287200.0,21.9144,21.939,21.9144,21.939,287200.0
2011-05-10 13:50:00,26.79,26.81,26.78,26.8,111000.0,21.9308,21.9472,21.9226,21.939,111000.0
2011-05-10 14:00:00,26.8,26.81,26.78,26.79,130600.0,21.939,21.9472,21.9226,21.9308,130600.0
2011-05-10 14:10:00,26.79,26.8,26.75,26.78,202200.0,21.9308,21.939,21.8981,21.9226,202200.0
2011-05-10 14:20:00,26.78,26.8,26.77,26.8,131000.0,21.9226,21.939,21.9144,21.939,131000.0
2011-05-10 14:30:00,26.79,26.84,26.79,26.84,343200.0,21.9308,21.9717,21.9308,21.9717,343200.0
2011-05-10 14:40:00,26.84,26.86,26.84,26.86,441000.0,21.9717,21.9881,21.9717,21.9881,441000.0
2011-05-10 14:50:00,26.86,26.88,26.85,26.88,363800.0,21.9881,22.0045,21.9799,22.0045,363800.0
2011-05-10 15:00:00,26.87,26.88,26.86,26.88,311600.0,21.9963,22.0045,21.9881,22.0045,311600.0
2011-05-10 15:10:00,26.89,26.93,26.88,26.93,660000.0,22.0127,22.0454,22.0045,22.0454,660000.0
2011-05-10 15:20:00,26.92,26.93,26.9,26.91,314400.0,22.0372,22.0454,22.0208,22.029,314400.0
2011-05-10 15:30:00,26.91,26.93,26.9,26.91,290000.0,22.029,22.0454,22.0208,22.029,290000.0
2011-05-10 15:40:00,26.91,26.93,26.9,26.92,812800.0,22.029,22.0454,22.0208,22.0372,812800.0
2011-05-10 15:50:00,26.92,26.93,26.88,26.91,1307600.0,22.0372,22.0454,22.0045,22.029,1307600.0
2011-05-11 09:30:00,26.87,26.99,26.86,26.99,824200.0,21.9963,22.0945,21.9881,22.0945,824200.0
2011-05-11 09:40:00,26.99,26.99,26.93,26.96,475400.0,22.0945,22.0945,22.0454,22.07,475400.0
2011-05-11 09:50:00,26.95,27.02,26.95,26.98,740400.0,22.0618,22.1191,22.0618,22.0863,740400.0
2011-05-11 10:00:00,26.98,26.98,26.84,26.86,979000.0,22.0863,22.0863,21.9717,21.9881,979000.0
2011-05-11 10:10:00,26.86,26.91,26.84,26.88,633400.0,21.9881,22.029,21.9717,22.0045,633400.0
2011-05-11 10:20:00,26.88,26.88,26.83,26.84,744000.0,22.0045,22.0045,21.9635,21.9717,744000.0
2011-05-11 10:30:00,26.84,26.86,26.79,26.79,530000.0,21.9717,21.9881,21.9308,21.9308,530000.0
2011-05-11 10:40:00,26.79,26.88,26.79,26.86,870800.0,21.9308,22.0045,21.9308,21.9881,870800.0
2011-05-11 10:50:00,26.86,26.88,26.85,26.85,238200.0,21.9881,22.0045,21.9799,21.9799,238200.0
2011-05-11 11:00:00,26.86,26.9,26.85,26.89,251800.0,21.9881,22.0208,21.9799,22.0127,251800.0
2011-05-11 11:10:00,26.89,26.91,26.86,26.91,131000.0,22.0127,22.029,21.9881,22.029,131000.0
2011-05-11 11:20:00,26.9,26.92,26.89,26.89,50200.0,22.0208,22.0372,22.0127,22.0127,50200.0
2011-05-11 11:30:00,26.9,26.92,26.86,26.86,69400.0,22.0208,22.0372,21.9881,21.9881,69400.0
2011-05-11 11:40:00,26.86,26.9,26.84,26.85,518400.0,21.9881,22.0208,21.9717,21.9799,518400.0
2011-05-11 11:50:00,26.85,26.87,26.77,26.79,375400.0,21.9799,21.9963,21.9144,21.9308,375400.0
2011-05-11 12:00:00,26.79,26.79,26.73,26.74,263600.0,21.9308,21.9308,21.8817,21.8899,263600.0
2011-05-11 12:10:00,26.74,26.74,26.6,26.66,503400.0,21.8899,21.8899,21.7753,21.8244,503400.0
2011-05-11 12:20:00,26.66,26.73,26.65,26.7,339400.0,21.8244,21.8817,21.8162,21.8571,339400.0
2011-05-11 12:30:00,26.7,26.75,26.68,26.74,335800.0,21.8571,21.8981,21.8408,21.8899,335800.0
2011-05-11 12:40:00,26.74,26.77,26.68,26.68,342200.0,21.8899,21.9144,21.8408,21.8408,342200.0
2011-05-11 12:50:00,26.69,26.75,26.68,26.75,212400.0,21.8489,21.8981,21.8408,21.8981,212400.0
2011-05-11 13:00:00,26.74,26.75,26.7,26.7,238800.0,21.8899,21.8981,21.8571,21.8571,238800.0
2011-05-11 13:10:00,26.7,26.71,26.68,26.68,574200.0,21.8571,21.8653,21.8408,21.8408,574200.0
2011-05-11 13:20:00,26.68,26.7,26.66,26.66,581000.0,21.8408,21.8571,21.8244,21.8244,581000.0
2011-05-11 13:30:00,26.67,26.67,26.59,26.67,229200.0,21.8326,21.8326,21.7671,21.8326,229200.0
2011-05-11 13:40:00,26.66,26.68,26.64,26.67,118800.0,21.8244,21.8408,21.808,21.8326,118800.0
2011-05-11 13:50:00,26.67,26.68,26.64,26.66,103400.0,21.8326,21.8408,21.808,21.8244,103400.0
2011-05-11 14:00:00,26.66,26.71,26.65,26.68,372000.0,21.8244,21.8653,21.8162,21.8408,372000.0
2011-05-11 14:10:00,26.67,26.68,26.64,26.66,312200.0,21.8326,21.8408,21.808,21.8244,312200.0
2011-05-11 14:20:00,26.66,26.66,26.61,26.63,418600.0,21.8244,21.8244,21.7834,21.7998,418600.0
2011-05-11 14:30:00,26.63,26.72,26.62,26.71,332600.0,21.7998,21.8735,21.7916,21.8653,332600.0
2011-05-11 14:40:00,26.71,26.75,26.7,26.72,460800.0,21.8653,21.8981,21.8571,21.8735,460800.0
2011-05-11 14:50:00,26.71,26.74,26.69,26.7,174200.0,21.8653,21.8899,21.8489,21.8571,174200.0
2011-05-11 15:00:00,26.7,26.71,26.68,26.7,152400.0,21.8571,21.8653,21.8408,21.8571,152400.0
2011-05-11 15:10:00,26.7,26.75,26.69,26.75,181800.0,21.8571,21.8981,21.8489,21.8981,181800.0
2011-05-11 15:20:00,26.75,26.82,26.74,26.76,603600.0,21.8981,21.9554,21.8899,21.9062,603600.0
2011-05-11 15:30:00,26.76,26.78,26.72,26.73,389600.0,21.9062,21.9226,21.8735,21.8817,389600.0
2011-05-11 15:40:00,26.73,26.77,26.71,26.76,504600.0,21.8817,21.9144,21.8653,21.9062,504600.0
2011-05-11 15:50:00,26.75,26.82,26.75,26.79,1044000.0,21.8981,21.9554,21.8981,21.9308,1044000.0
2011-05-12 09:30:00,26.74,26.74,26.53,26.58,1210800.0,21.8899,21.8899,21.718,21.7589,1210800.0
2011-05-12 09:40:00,26.58,26.71,26.53,26.68,940000.0,21.7589,21.8653,21.718,21.8408,940000.0
2011-05-12 09:50:00,26.68,26.77,26.68,26.75,290800.0,21.8408,21.9144,21.8408,21.8981,290800.0
2011-05-12 10:00:00,26.75,26.86,26.7,26.86,834400.0,21.8981,21.9881,21.8571,21.9881,834400.0
2011-05-12 10:10:00,26.86,26.88,26.81,26.85,1049400.0,21.9881,22.0045,21.9472,21.9799,1049400.0
2011-05-12 10:20:00,26.85,26.94,26.84,26.91,704200.0,21.9799,22.0536,21.9717,22.029,704200.0
2011-05-12 10:30:00,26.9,26.92,26.87,26.9,960800.0,22.0208,22.0372,21.9963,22.0208,960800.0
2011-05-12 10:40:00,26.91,26.92,26.83,26.87,571800.0,22.029,22.0372,21.9635,21.9963,571800.0
2011-05-12 10:50:00,26.86,26.86,26.8,26.83,481400.0,21.9881,21.9881,21.939,21.9635,481400.0
2011-05-12 11:00:00,26.83,26.83,26.77,26.79,674800.0,21.9635,21.9635,21.9144,21.9308,674800.0
2011-05-12 11:10:00,26.79,26.86,26.79,26.86,198000.0,21.9308,21.9881,21.9308,21.9881,198000.0
2011-05-12 11:20:00,26.86,27.04,26.85,27.0,976400.0,21.9881,22.1355,21.9799,22.1027,976400.0
2011-05-12 11:30:00,27.0,27.04,26.99,27.01,440600.0,22.1027,22.1355,22.0945,22.1109,440600.0
2011-05-12 11:40:00,27.01,27.05,26.98,27.01,385600.0,22.1109,22.1436,22.0863,22.1109,385600.0
2011-05-12 11:50:00,27.01,27.05,27.0,27.01,370200.0,22.1109,22.1436,22.1027,22.1109,370200.0
2011-05-12 12:00:00,27.0,27.0,26.97,26.98,158800.0,22.1027,22.1027,22.0781,22.0863,158800.0
2011-05-12 12:10:00,26.99,27.0,26.97,26.98,58200.0,22.0945,22.1027,22.0781,22.0863,58200.0
2011-05-12 12:20:00,26.98,27.0,26.97,27.0,102400.0,22.0863,22.1027,22.0781,22.1027,102400.0
2011-05-12 12:30:00,27.0,27.02,27.0,27.0,97200.0,22.1027,22.1191,22.1027,22.1027,97200.0
2011-05-12 12:40:00,27.0,27.01,26.97,26.99,118800.0,22.1027,22.1109,22.0781,22.0945,118800.0
2011-05-12 12:50:00,27.0,27.08,26.99,27.07,274000.0,22.1027,22.1682,22.0945,22.16,274000.0
2011-05-12 13:00:00,27.07,27.13,27.07,27.11,1003800.0,22.16,22.2091,22.16,22.1928,1003800.0
2011-05-12 13:10:00,27.11,27.17,27.11,27.13,462400.0,22.1928,22.2419,22.1928,22.2091,462400.0
2011-05-12 13:20:00,27.13,27.2,27.13,27.18,551200.0,22.2091,22.2664,22.2091,22.2501,551200.0
2011-05-12 13:30:00,27.18,27.2,27.15,27.18,354400.0,22.2501,22.2664,22.2255,22.2501,354400.0
2011-05-12 13:40:00,27.18,27.18,27.13,27.14,77600.0,22.2501,22.2501,22.2091,22.2173,77600.0
2011-05-12 13:50:00,27.15,27.17,27.13,27.14,74800.0,22.2255,22.2419,22.2091,22.2173,74800.0
2011-05-12 14:00:00,27.13,27.19,27.13,27.18,164800.0,22.2091,22.2582,22.2091,22.2501,164800.0
2011-05-12 14:10:00,27.18,27.19,27.14,27.16,197000.0,22.2501,22.2582,22.2173,22.2337,197000.0
2011-05-12 14:20:00,27.16,27.16,27.13,27.14,237000.0,22.2337,22.2337,22.2091,22.2173,237000.0
2011-05-12 14:30:00,27.14,27.17,27.11,27.15,216200.0,22.2173,22.2419,22.1928,22.2255,216200.0
2011-05-12 14:40:00,27.15,27.18,27.14,27.14,273800.0,22.2255,22.2501,22.2173,22.2173,273800.0
2011-05-12 14:50:00,27.14,27.14,27.11,27.11,116400.0,22.2173,22.2173,22.1928,22.1928,116400.0
2011-05-12 15:00:00,27.11,27.15,27.09,27.14,147400.0,22.1928,22.2255,22.1764,22.2173,147400.0
2011-05-12 15:10:00,27.14,27.19,27.14,27.18,322000.0,22.2173,22.2582,22.2173,22.2501,322000.0
2011-05-12 15:20:00,27.18,27.18,27.13,27.16,194800.0,22.2501,22.2501,22.2091,22.2337,194800.0
2011-05-12 15:30:00,27.16,27.2,27.13,27.2,329600.0,22.2337,22.2664,22.2091,22.2664,329600.0
2011-05-12 15:40:00,27.19,27.21,27.16,27.2,647400.0,22.2582,22.2746,22.2337,22.2664,647400.0
2011-05-12 15:50:00,27.2,27.21,27.17,27.2,1103800.0,22.2664,22.2746,22.2419,22.2664,1103800.0
2011-05-13 09:30:00,27.29,27.36,27.17,27.18,541200.0,22.3401,22.3974,22.2419,22.2501,541200.0
2011-05-13 09:40:00,27.19,27.28,27.16,27.25,738600.0,22.2582,22.3319,22.2337,22.3074,738600.0
2011-05-13 09:50:00,27.25,27.3,27.21,27.23,481000.0,22.3074,22.3483,22.2746,22.291,481000.0
2011-05-13 10:00:00,27.23,27.25,27.07,27.09,1112200.0,22.291,22.3074,22.16,22.1764,1112200.0
2011-05-13 10:10:00,27.09,27.21,27.08,27.21,520800.0,22.1764,22.2746,22.1682,22.2746,520800.0
2011-05-13 10:20:00,27.22,27.22,27.18,27.2,461600.0,22.2828,22.2828,22.2501,22.2664,461600.0
2011-05-13 10:30:00,27.19,27.29,27.19,27.29,382400.0,22.2582,22.3401,22.2582,22.3401,382400.0
2011-05-13 10:40:00,27.29,27.31,27.23,27.25,114200.0,22.3401,22.3565,22.291,22.3074,114200.0
2011-05-13 10:50:00,27.25,27.25,27.19,27.2,220800.0,22.3074,22.3074,22.2582,22.2664,220800.0
2011-05-13 11:00:00,27.2,27.2,27.11,27.14,166200.0,22.2664,22.2664,22.1928,22.2173,166200.0
2011-05-13 11:10:00,27.14,27.17,27.09,27.11,575000.0,22.2173,22.2419,22.1764,22.1928,575000.0
2011-05-13 11:20:00,27.11,27.14,27.06,27.13,567600.0,22.1928,22.2173,22.1518,22.2091,567600.0
2011-05-13 11:30:00,27.12,27.15,27.1,27.1,343600.0,22.2009,22.2255,22.1846,22.1846,343600.0
2011-05-13 11:40:00,27.1,27.15,27.09,27.13,119200.0,22.1846,22.2255,22.1764,22.2091,119200.0
2011-05-13 11:50:00,27.12,27.15,27.07,27.07,312800.0,22.2009,22.2255,22.16,22.16,312800.0
2011-05-13 12:00:00,27.07,27.09,27.0,27.0,456600.0,22.16,22.1764,22.1027,22.1027,456600.0
2011-05-13 12:10:00,27.01,27.04,26.95,27.02,398600.0,22.1109,22.1355,22.0618,22.1191,398600.0
2011-05-13 12:20:00,27.02,27.06,27.0,27.06,213600.0,22.1191,22.1518,22.1027,22.1518,213600.0
2011-05-13 12:30:00,27.05,27.1,27.05,27.07,199000.0,22.1436,22.1846,22.1436,22.16,199000.0
2011-05-13 12:40:00,27.07,27.1,27.06,27.08,126200.0,22.16,22.1846,22.1518,22.1682,126200.0
2011-05-13 12:50:00,27.08,27.1,27.04,27.04,120000.0,22.1682,22.1846,22.1355,22.1355,120000.0
2011-05-13 13:00:00,27.05,27.08,27.04,27.04,217200.0,22.1436,22.1682,22.1355,22.1355,217200.0
2011-05-13 13:10:00,27.04,27.06,27.04,27.05,115600.0,22.1355,22.1518,22.1355,22.1436,115600.0
2011-05-13 13:20:00,27.05,27.07,27.02,27.02,114600.0,22.1436,22.16,22.1191,22.1191,114600.0
2011-05-13 13:30:00,27.03,27.04,27.01,27.01,111000.0,22.1273,22.1355,22.1109,22.1109,111000.0
2011-05-13 13:40:00,27.02,27.05,27.01,27.04,90400.0,22.1191,22.1436,22.1109,22.1355,90400.0
2011-05-13 13:50:00,27.04,27.05,27.02,27.04,115600.0,22.1355,22.1436,22.1191,22.1355,115600.0
2011-05-13 14:00:00,27.04,27.04,27.02,27.04,59400.0,22.1355,22.1355,22.1191,22.1355,59400.0
2011-05-13 14:10:00,27.04,27.08,27.03,27.07,67400.0,22.1355,22.1682,22.1273,22.16,67400.0
2011-05-13 14:20:00,27.07,27.12,27.07,27.1,410000.0,22.16,22.2009,22.16,22.1846,410000.0
2011-05-13 14:30:00,27.1,27.13,27.08,27.1,152400.0,22.1846,22.2091,22.1682,22.1846,152400.0
2011-05-13 14:40:00,27.1,27.11,27.06,27.07,102000.0,22.1846,22.1928,22.1518,22.16,102000.0
2011-05-13 14:50:00,27.07,27.09,27.05,27.06,342600.0,22.16,22.1764,22.1436,22.1518,342600.0
2011-05-13 15:00:00,27.07,27.08,27.04,27.07,430600.0,22.16,22.1682,22.1355,22.16,430600.0
2011-05-13 15:10:00,27.07,27.09,27.06,27.06,225800.0,22.16,22.1764,22.1518,22.1518,225800.0
2011-05-13 15:20:00,27.06,27.08,27.03,27.05,395800.0,22.1518,22.1682,22.1273,22.1436,395800.0
2011-05-13 15:30:00,27.05,27.1,27.05,27.07,381000.0,22.1436,22.1846,22.1436,22.16,381000.0
2011-05-13 15:40:00,27.07,27.09,27.06,27.07,505600.0,22.16,22.1764,22.1518,22.16,505600.0
2011-05-13 15:50:00,27.07,27.08,27.05,27.06,1055600.0,22.16,22.1682,22.1436,22.1518,1055600.0
2011-05-16 09:30:00,27.04,27.05,26.89,27.0,687600.0,22.1355,22.1436,22.0127,22.1027,687600.0
2011-05-16 09:40:00,27.0,27.02,26.89,26.89,1349800.0,22.1027,22.1191,22.0127,22.0127,1349800.0
2011-05-16 09:50:00,26.89,26.91,26.8,26.9,1837800.0,22.0127,22.029,21.939,22.0208,1837800.0
2011-05-16 10:00:00,26.89,26.96,26.84,26.86,1146200.0,22.0127,22.07,21.9717,21.9881,1146200.0
2011-05-16 10:10:00,26.86,26.88,26.83,26.86,354800.0,21.9881,22.0045,21.9635,21.9881,354800.0
2011-05-16 10:20:00,26.87,26.91,26.85,26.86,517600.0,21.9963,22.029,21.9799,21.9881,517600.0
2011-05-16 10:30:00,26.86,26.91,26.86,26.88,530000.0,21.9881,22.029,21.9881,22.0045,530000.0
2011-05-16 10:40:00,26.88,26.91,26.86,26.86,444600.0,22.0045,22.029,21.9881,21.9881,444600.0
2011-05-16 10:50:00,26.86,26.86,26.74,26.8,2356000.0,21.9881,21.9881,21.8899,21.939,2356000.0
2011-05-16 11:00:00,26.8,26.88,26.8,26.82,980600.0,21.939,22.0045,21.939,21.9554,980600.0
2011-05-16 11:10:00,26.82,26.84,26.8,26.81,526200.0,21.9554,21.9717,21.939,21.9472,526200.0
2011-05-16 11:20:00,26.81,26.83,26.8,26.83,169200.0,21.9472,21.9635,21.939,21.9635,169200.0
2011-05-16 11:30:00,26.83,26.84,26.8,26.84,249400.0,21.9635,21.9717,21.939,21.9717,249400.0
2011-05-16 11:40:00,26.83,26.85,26.74,26.75,1204800.0,21.9635,21.9799,21.8899,21.8981,1204800.0
2011-05-16 11:50:00,26.75,26.77,26.71,26.73,469800.0,21.8981,21.9144,21.8653,21.8817,469800.0
2011-05-16 12:00:00,26.74,26.74,26.71,26.71,240200.0,21.8899,21.8899,21.8653,21.8653,240200.0
2011-05-16 12:10:00,26.71,26.77,26.69,26.77,379200.0,21.8653,21.9144,21.8489,21.9144,379200.0
2011-05-16 12:20:00,26.77,26.79,26.76,26.78,99000.0,21.9144,21.9308,21.9062,21.9226,99000.0
2011-05-16 12:30:00,26.78,26.81,26.77,26.79,167000.0,21.9226,21.9472,21.9144,21.9308,167000.0
2011-05-16 12:40:00,26.78,26.79,26.72,26.74,380000.0,21.9226,21.9308,21.8735,21.8899,380000.0
2011-05-16 12:50:00,26.74,26.75,26.68,26.68,880000.0,21.8899,21.8981,21.8408,21.8408,880000.0
2011-05-16 13:00:00,26.68,26.69,26.66,26.67,266000.0,21.8408,21.8489,21.8244,21.8326,266000.0
2011-05-16 13:10:00,26.66,26.72,26.65,26.72,607200.0,21.8244,21.8735,21.8162,21.8735,607200.0
2011-05-16 13:20:00,26.72,26.73,26.7,26.73,256400.0,21.8735,21.8817,21.8571,21.8817,256400.0
2011-05-16 13:30:00,26.73,26.76,26.72,26.76,172800.0,21.8817,21.9062,21.8735,21.9062,172800.0
2011-05-16 13:40:00,26.76,26.79,26.75,26.77,123400.0,21.9062,21.9308,21.8981,21.9144,123400.0
2011-05-16 13:50:00,26.77,26.8,26.77,26.78,170200.0,21.9144,21.939,21.9144,21.9226,170200.0
2011-05-16 14:00:00,26.77,26.81,26.76,26.8,241600.0,21.9144,21.9472,21.9062,21.939,241600.0
2011-05-16 14:10:00,26.8,26.81,26.78,26.8,157000.0,21.939,21.9472,21.9226,21.939,157000.0
2011-05-16 14:20:00,26.8,26.81,26.73,26.73,175400.0,21.939,21.9472,21.8817,21.8817,175400.0
2011-05-16 14:30:00,26.73,26.77,26.69,26.72,505800.0,21.8817,21.9144,21.8489,21.8735,505800.0
2011-05-16 14:40:00,26.72,26.72,26.69,26.72,470800.0,21.8735,21.8735,21.8489,21.8735,470800.0
2011-05-16 14:50:00,26.72,26.72,26.68,26.71,530000.0,21.8735,21.8735,21.8408,21.8653,530000.0
2011-05-16 15:00:00,26.71,26.75,26.71,26.72,151800.0,21.8653,21.8981,21.8653,21.8735,151800.0
2011-05-16 15:10:00,26.73,26.73,26.65,26.66,1162600.0,21.8817,21.8817,21.8162,21.8244,1162600.0
2011-05-16 15:20:00,26.66,26.68,26.64,26.64,895000.0,21.8244,21.8408,21.808,21.808,895000.0
2011-05-16 15:30:00,26.65,26.68,26.64,26.66,444000.0,21.8162,21.8408,21.808,21.8244,444000.0
2011-05-16 15:40:00,26.66,26.66,26.6,26.61,1251200.0,21.8244,21.8244,21.7753,21.7834,1251200.0
2011-05-16 15:50:00,26.6,26.64,26.59,26.62,1477200.0,21.7753,21.808,21.7671,21.7916,1477200.0
2011-05-17 09:30:00,26.42,26.52,26.31,26.5,1362400.0,21.6279,21.7098,21.5379,21.6934,1362400.0
2011-05-17 09:40:00,26.5,26.59,26.43,26.54,631200.0,21.6934,21.7671,21.6361,21.7261,631200.0
2011-05-17 09:50:00,26.54,26.59,26.5,26.56,624000.0,21.7261,21.7671,21.6934,21.7425,624000.0
2011-05-17 10:00:00,26.55,26.55,26.5,26.54,314600.0,21.7343,21.7343,21.6934,21.7261,314600.0
2011-05-17 10:10:00,26.54,26.7,26.53,26.68,952800.0,21.7261,21.8571,21.718,21.8408,952800.0
2011-05-17 10:20:00,26.68,26.71,26.65,26.67,602800.0,21.8408,21.8653,21.8162,21.8326,602800.0
2011-05-17 10:30:00,26.67,26.7,26.63,26.65,280400.0,21.8326,21.8571,21.7998,21.8162,280400.0
2011-05-17 10:40:00,26.66,26.67,26.56,26.57,255000.0,21.8244,21.8326,21.7425,21.7507,255000.0
2011-05-17 10:50:00,26.57,26.59,26.53,26.56,220200.0,21.7507,21.7671,21.718,21.7425,220200.0
2011-05-17 11:00:00,26.56,26.56,26.46,26.49,423400.0,21.7425,21.7425,21.6607,21.6852,423400.0
2011-05-17 11:10:00,26.49,26.55,26.48,26.52,538000.0,21.6852,21.7343,21.677,21.7098,538000.0
2011-05-17 11:20:00,26.52,26.58,26.5,26.53,399200.0,21.7098,21.7589,21.6934,21.718,399200.0
2011-05-17 11:30:00,26.53,26.55,26.46,26.46,470200.0,21.718,21.7343,21.6607,21.6607,470200.0
2011-05-17 11:40:00,26.46,26.54,26.46,26.53,565000.0,21.6607,21.7261,21.6607,21.718,565000.0
2011-05-17 11:50:00,26.53,26.53,26.49,26.51,247000.0,21.718,21.718,21.6852,21.7016,247000.0
2011-05-17 12:00:00,26.51,26.53,26.49,26.5,116800.0,21.7016,21.718,21.6852,21.6934,116800.0
2011-05-17 12:10:00,26.5,26.54,26.5,26.52,109200.0,21.6934,21.7261,21.6934,21.7098,109200.0
2011-05-17 12:20:00,26.52,26.54,26.51,26.52,163600.0,21.7098,21.7261,21.7016,21.7098,163600.0
2011-05-17 12:30:00,26.52,26.56,26.5,26.54,225600.0,21.7098,21.7425,21.6934,21.7261,225600.0
2011-05-17 12:40:00,26.54,26.58,26.48,26.48,321200.0,21.7261,21.7589,21.677,21.677,321200.0
2011-05-17 12:50:00,26.48,26.5,26.46,26.5,320000.0,21.677,21.6934,21.6607,21.6934,320000.0
2011-05-17 13:00:00,26.5,26.5,26.47,26.49,90600.0,21.6934,21.6934,21.6688,21.6852,90600.0
2011-05-17 13:10:00,26.49,26.52,26.47,26.5,205600.0,21.6852,21.7098,21.6688,21.6934,205600.0
2011-05-17 13:20:00,26.5,26.53,26.48,26.51,181800.0,21.6934,21.718,21.677,21.7016,181800.0
2011-05-17 13:30:00,26.51,26.53,26.47,26.47,308600.0,21.7016,21.718,21.6688,21.6688,308600.0
2011-05-17 13:40:00,26.47,26.5,26.47,26.47,275800.0,21.6688,21.6934,21.6688,21.6688,275800.0
2011-05-17 13:50:00,26.47,26.49,26.43,26.46,383400.0,21.6688,21.6852,21.6361,21.6607,383400.0
2011-05-17 14:00:00,26.46,26.5,26.45,26.47,393200.0,21.6607,21.6934,21.6525,21.6688,393200.0
2011-05-17 14:10:00,26.47,26.49,26.46,26.48,152200.0,21.6688,21.6852,21.6607,21.677,152200.0
2011-05-17 14:20:00,26.48,26.49,26.43,26.46,197200.0,21.677,21.6852,21.6361,21.6607,197200.0
2011-05-17 14:30:00,26.46,26.48,26.44,26.46,699800.0,21.6607,21.677,21.6443,21.6607,699800.0
2011-05-17 14:40:00,26.46,26.46,26.39,26.45,447600.0,21.6607,21.6607,21.6034,21.6525,447600.0
2011-05-17 14:50:00,26.45,26.54,26.45,26.53,513600.0,21.6525,21.7261,21.6525,21.718,513600.0
2011-05-17 15:00:00,26.53,26.53,26.47,26.5,479000.0,21.718,21.718,21.6688,21.6934,479000.0
2011-05-17 15:10:00,26.5,26.53,26.46,26.49,554600.0,21.6934,21.718,21.6607,21.6852,554600.0
2011-05-17 15:20:00,26.49,26.52,26.46,26.47,502400.0,21.6852,21.7098,21.6607,21.6688,502400.0
2011-05-17 15:30:00,26.47,26.54,26.46,26.52,741200.0,21.6688,21.7261,21.6607,21.7098,741200.0
2011-05-17 15:40:00,26.53,26.53,26.45,26.5,1099200.0,21.718,21.718,21.6525,21.6934,1099200.0
2011-05-17 15:50:00,26.5,26.51,26.47,26.51,1114800.0,21.6934,21.7016,21.6688,21.7016,1114800.0
2011-05-18 09:30:00,26.5,26.57,26.4,26.45,802400.0,21.6934,21.7507,21.6115,21.6525,802400.0
2011-05-18 09:40:00,26.45,26.59,26.45,26.56,737000.0,21.6525,21.7671,21.6525,21.7425,737000.0
2011-05-18 09:50:00,26.56,26.56,26.51,26.52,532800.0,21.7425,21.7425,21.7016,21.7098,532800.0
2011-05-18 10:00:00,26.52,26.64,26.5,26.64,761800.0,21.7098,21.808,21.6934,21.808,761800.0
2011-05-18 10:10:00,26.64,26.65,26.57,26.61,870800.0,21.808,21.8162,21.7507,21.7834,870800.0
2011-05-18 10:20:00,26.61,26.63,26.58,26.63,535000.0,21.7834,21.7998,21.7589,21.7998,535000.0
2011-05-18 10:30:00,26.63,26.66,26.6,26.6,279400.0,21.7998,21.8244,21.7753,21.7753,279400.0
2011-05-18 10:40:00,26.61,26.65,26.6,26.64,357600.0,21.7834,21.8162,21.7753,21.808,357600.0
2011-05-18 10:50:00,26.64,26.65,26.61,26.63,320800.0,21.808,21.8162,21.7834,21.7998,320800.0
2011-05-18 11:00:00,26.63,26.64,26.6,26.61,355800.0,21.7998,21.808,21.7753,21.7834,355800.0
2011-05-18 11:10:00,26.61,26.61,26.58,26.61,296600.0,21.7834,21.7834,21.7589,21.7834,296600.0
2011-05-18 11:20:00,26.61,26.61,26.56,26.56,335200.0,21.7834,21.7834,21.7425,21.7425,335200.0
2011-05-18 11:30:00,26.56,26.57,26.53,26.55,377400.0,21.7425,21.7507,21.718,21.7343,377400.0
2011-05-18 11:40:00,26.55,26.58,26.55,26.56,146600.0,21.7343,21.7589,21.7343,21.7425,146600.0
2011-05-18 11:50:00,26.56,26.58,26.56,26.58,113000.0,21.7425,21.7589,21.7425,21.7589,113000.0
2011-05-18 12:00:00,26.58,26.59,26.54,26.56,278800.0,21.7589,21.7671,21.7261,21.7425,278800.0
2011-05-18 12:10:00,26.56,26.6,26.55,26.59,302600.0,21.7425,21.7753,21.7343,21.7671,302600.0
2011-05-18 12:20:00,26.6,26.63,26.6,26.62,149800.0,21.7753,21.7998,21.7753,21.7916,149800.0
2011-05-18 12:30:00,26.62,26.65,26.61,26.61,174200.0,21.7916,21.8162,21.7834,21.7834,174200.0
2011-05-18 12:40:00,26.61,26.66,26.6,26.65,338400.0,21.7834,21.8244,21.7753,21.8162,338400.0
2011-05-18 12:50:00,26.65,26.65,26.63,26.64,454000.0,21.8162,21.8162,21.7998,21.808,454000.0
2011-05-18 13:00:00,26.64,26.68,26.63,26.68,264200.0,21.808,21.8408,21.7998,21.8408,264200.0
2011-05-18 13:10:00,26.68,26.68,26.65,26.67,122800.0,21.8408,21.8408,21.8162,21.8326,122800.0
2011-05-18 13:20:00,26.67,26.67,26.65,26.65,130000.0,21.8326,21.8326,21.8162,21.8162,130000.0
2011-05-18 13:30:00,26.65,26.66,26.64,26.65,191400.0,21.8162,21.8244,21.808,21.8162,191400.0
2011-05-18 13:40:00,26.65,26.66,26.63,26.65,231400.0,21.8162,21.8244,21.7998,21.8162,231400.0
2011-05-18 13:50:00,26.66,26.71,26.65,26.71,188000.0,21.8244,21.8653,21.8162,21.8653,188000.0
2011-05-18 14:00:00,26.7,26.75,26.67,26.74,428400.0,21.8571,21.8981,21.8326,21.8899,428400.0
2011-05-18 14:10:00,26.74,26.75,26.7,26.72,347000.0,21.8899,21.8981,21.8571,21.8735,347000.0
2011-05-18 14:20:00,26.71,26.72,26.69,26.7,471400.0,21.8653,21.8735,21.8489,21.8571,471400.0
2011-05-18 14:30:00,26.69,26.73,26.68,26.7,301400.0,21.8489,21.8817,21.8408,21.8571,301400.0
2011-05-18 14:40:00,26.7,26.73,26.69,26.7,379000.0,21.8571,21.8817,21.8489,21.8571,379000.0
2011-05-18 14:50:00,26.71,26.72,26.69,26.71,459400.0,21.8653,21.8735,21.8489,21.8653,459400.0
2011-05-18 15:00:00,26.71,26.75,26.71,26.72,370000.0,21.8653,21.8981,21.8653,21.8735,370000.0
2011-05-18 15:10:00,26.72,26.78,26.72,26.78,352200.0,21.8735,21.9226,21.8735,21.9226,352200.0
2011-05-18 15:20:00,26.77,26.79,26.75,26.79,267000.0,21.9144,21.9308,21.8981,21.9308,267000.0
2011-05-18 15:30:00,26.79,26.81,26.78,26.8,447400.0,21.9308,21.9472,21.9226,21.939,447400.0
2011-05-18 15:40:00,26.8,26.85,26.78,26.79,784000.0,21.939,21.9799,21.9226,21.9308,784000.0
2011-05-18 15:50:00,26.79,26.82,26.78,26.8,1078200.0,21.9308,21.9554,21.9226,21.939,1078200.0
2011-05-19 09:30:00,26.8,26.82,26.7,26.7,836200.0,21.939,21.9554,21.8571,21.8571,836200.0
2011-05-19 09:40:00,26.7,26.74,26.66,26.71,639600.0,21.8571,21.8899,21.8244,21.8653,639600.0
2011-05-19 09:50:00,26.71,26.74,26.67,26.69,552000.0,21.8653,21.8899,21.8326,21.8489,552000.0
2011-05-19 10:00:00,26.69,26.71,26.58,26.65,965000.0,21.8489,21.8653,21.7589,21.8162,965000.0
2011-05-19 10:10:00,26.65,26.66,26.52,26.58,1681600.0,21.8162,21.8244,21.7098,21.7589,1681600.0
2011-05-19 10:20:00,26.59,26.65,26.59,26.65,397400.0,21.7671,21.8162,21.7671,21.8162,397400.0
2011-05-19 10:30:00,26.64,26.65,26.6,26.63,460200.0,21.808,21.8162,21.7753,21.7998,460200.0
2011-05-19 10:40:00,26.63,26.64,26.54,26.56,628000.0,21.7998,21.808,21.7261,21.7425,628000.0
2011-05-19 10:50:00,26.56,26.57,26.5,26.53,437800.0,21.7425,21.7507,21.6934,21.718,437800.0
2011-05-19 11:00:00,26.53,26.58,26.53,26.54,628600.0,21.718,21.7589,21.718,21.7261,628600.0
2011-05-19 11:10:00,26.54,26.54,26.51,26.53,292200.0,21.7261,21.7261,21.7016,21.718,292200.0
2011-05-19 11:20:00,26.53,26.59,26.53,26.59,380400.0,21.718,21.7671,21.718,21.7671,380400.0
2011-05-19 11:30:00,26.59,26.6,26.57,26.57,258600.0,21.7671,21.7753,21.7507,21.7507,258600.0
2011-05-19 11:40:00,26.57,26.58,26.55,26.57,200200.0,21.7507,21.7589,21.7343,21.7507,200200.0
2011-05-19 11:50:00,26.57,26.59,26.56,26.59,329600.0,21.7507,21.7671,21.7425,21.7671,329600.0
2011-05-19 12:00:00,26.59,26.65,26.59,26.64,189800.0,21.7671,21.8162,21.7671,21.808,189800.0
2011-05-19 12:10:00,26.64,26.65,26.63,26.65,141200.0,21.808,21.8162,21.7998,21.8162,141200.0
2011-05-19 12:20:00,26.66,26.66,26.61,26.63,402400.0,21.8244,21.8244,21.7834,21.7998,402400.0
2011-05-19 12:30:00,26.63,26.66,26.61,26.66,482200.0,21.7998,21.8244,21.7834,21.8244,482200.0
2011-05-19 12:40:00,26.66,26.66,26.6,26.63,177600.0,21.8244,21.8244,21.7753,21.7998,177600.0
2011-05-19 12:50:00,26.63,26.64,26.61,26.62,66000.0,21.7998,21.808,21.7834,21.7916,66000.0
2011-05-19 13:00:00,26.61,26.66,26.61,26.66,134400.0,21.7834,21.8244,21.7834,21.8244,134400.0
2011-05-19 13:10:00,26.66,26.68,26.64,26.67,157800.0,21.8244,21.8408,21.808,21.8326,157800.0
2011-05-19 13:20:00,26.68,26.69,26.65,26.68,246200.0,21.8408,21.8489,21.8162,21.8408,246200.0
2011-05-19 13:30:00,26.68,26.7,26.68,26.68,51000.0,21.8408,21.8571,21.8408,21.8408,51000.0
2011-05-19 13:40:00,26.68,26.7,26.67,26.69,49000.0,21.8408,21.8571,21.8326,21.8489,49000.0
2011-05-19 13:50:00,26.69,26.71,26.67,26.69,106400.0,21.8489,21.8653,21.8326,21.8489,106400.0
2011-05-19 14:00:00,26.69,26.72,26.69,26.71,109800.0,21.8489,21.8735,21.8489,21.8653,109800.0
2011-05-19 14:10:00,26.7,26.72,26.65,26.66,151400.0,21.8571,21.8735,21.8162,21.8244,151400.0
2011-05-19 14:20:00,26.66,26.68,26.61,26.63,169800.0,21.8244,21.8408,21.7834,21.7998,169800.0
2011-05-19 14:30:00,26.63,26.66,26.61,26.66,157800.0,21.7998,21.8244,21.7834,21.8244,157800.0
2011-05-19 14:40:00,26.66,26.67,26.61,26.65,301000.0,21.8244,21.8326,21.7834,21.8162,301000.0
2011-05-19 14:50:00,26.65,26.68,26.65,26.67,158600.0,21.8162,21.8408,21.8162,21.8326,158600.0
2011-05-19 15:00:00,26.67,26.68,26.64,26.66,226200.0,21.8326,21.8408,21.808,21.8244,226200.0
2011-05-19 15:10:00,26.66,26.67,26.64,26.65,84600.0,21.8244,21.8326,21.808,21.8162,84600.0
2011-05-19 15:20:00,26.66,26.67,26.65,26.66,125400.0,21.8244,21.8326,21.8162,21.8244,125400.0
2011-05-19 15:30:00,26.66,26.68,26.66,26.67,186800.0,21.8244,21.8408,21.8244,21.8326,186800.0
2011-05-19 15:40:00,26.67,26.68,26.66,26.67,1054800.0,21.8326,21.8408,21.8244,21.8326,1054800.0
2011-05-19 15:50:00,26.67,26.7,26.66,26.66,738200.0,21.8326,21.8571,21.8244,21.8244,738200.0
2011-05-20 09:30:00,26.5,26.55,26.37,26.43,2701600.0,21.6934,21.7343,21.587,21.6361,2701600.0
2011-05-20 09:40:00,26.42,26.45,26.33,26.34,1966000.0,21.6279,21.6525,21.5542,21.5624,1966000.0
2011-05-20 09:50:00,26.35,26.35,26.16,26.16,2584000.0,21.5706,21.5706,21.4151,21.4151,2584000.0
2011-05-20 10:00:00,26.16,26.22,26.15,26.17,1692600.0,21.4151,21.4642,21.4069,21.4233,1692600.0
2011-05-20 10:10:00,26.16,26.24,26.15,26.21,1376800.0,21.4151,21.4806,21.4069,21.456,1376800.0
2011-05-20 10:20:00,26.21,26.25,26.19,26.22,393600.0,21.456,21.4887,21.4396,21.4642,393600.0
2011-05-20 10:30:00,26.22,26.24,26.19,26.21,515400.0,21.4642,21.4806,21.4396,21.456,515400.0
2011-05-20 10:40:00,26.21,26.22,26.12,26.13,1463800.0,21.456,21.4642,21.3823,21.3905,1463800.0
2011-05-20 10:50:00,26.13,26.17,26.11,26.16,920600.0,21.3905,21.4233,21.3741,21.4151,920600.0
2011-05-20 11:00:00,26.15,26.18,26.14,26.18,382400.0,21.4069,21.4314,21.3987,21.4314,382400.0
2011-05-20 11:10:00,26.17,26.22,26.17,26.2,370200.0,21.4233,21.4642,21.4233,21.4478,370200.0
2011-05-20 11:20:00,26.19,26.24,26.19,26.23,388400.0,21.4396,21.4806,21.4396,21.4724,388400.0
2011-05-20 11:30:00,26.23,26.28,26.22,26.25,726800.0,21.4724,21.5133,21.4642,21.4887,726800.0
2011-05-20 11:40:00,26.25,26.26,26.21,26.23,515200.0,21.4887,21.4969,21.456,21.4724,515200.0
2011-05-20 11:50:00,26.22,26.24,26.21,26.21,195400.0,21.4642,21.4806,21.456,21.456,195400.0
2011-05-20 12:00:00,26.2,26.27,26.2,26.24,404200.0,21.4478,21.5051,21.4478,21.4806,404200.0
2011-05-20 12:10:00,26.24,26.29,26.23,26.28,328800.0,21.4806,21.5215,21.4724,21.5133,328800.0
2011-05-20 12:20:00,26.29,26.36,26.29,26.35,879000.0,21.5215,21.5788,21.5215,21.5706,879000.0
2011-05-20 12:30:00,26.36,26.36,26.32,26.35,872200.0,21.5788,21.5788,21.546,21.5706,872200.0
2011-05-20 12:40:00,26.35,26.35,26.32,26.32,293400.0,21.5706,21.5706,21.546,21.546,293400.0
2011-05-20 12:50:00,26.32,26.33,26.29,26.31,659800.0,21.546,21.5542,21.5215,21.5379,659800.0
2011-05-20 13:00:00,26.31,26.36,26.31,26.35,161600.0,21.5379,21.5788,21.5379,21.5706,161600.0
2011-05-20 13:10:00,26.35,26.35,26.29,26.34,591800.0,21.5706,21.5706,21.5215,21.5624,591800.0
2011-05-20 13:20:00,26.34,26.37,26.33,26.35,305000.0,21.5624,21.587,21.5542,21.5706,305000.0
2011-05-20 13:30:00,26.35,26.43,26.35,26.42,431000.0,21.5706,21.6361,21.5706,21.6279,431000.0
2011-05-20 13:40:00,26.43,26.43,26.39,26.39,341800.0,21.6361,21.6361,21.6034,21.6034,341800.0
2011-05-20 13:50:00,26.38,26.39,26.34,26.36,559000.0,21.5952,21.6034,21.5624,21.5788,559000.0
2011-05-20 14:00:00,26.36,26.39,26.36,26.36,148000.0,21.5788,21.6034,21.5788,21.5788,148000.0
2011-05-20 14:10:00,26.36,26.37,26.35,26.36,220800.0,21.5788,21.587,21.5706,21.5788,220800.0
2011-05-20 14:20:00,26.36,26.38,26.35,26.36,147400.0,21.5788,21.5952,21.5706,21.5788,147400.0
2011-05-20 14:30:00,26.37,26.38,26.34,26.35,344600.0,21.587,21.5952,21.5624,21.5706,344600.0
2011-05-20 14:40:00,26.35,26.4,26.35,26.39,383000.0,21.5706,21.6115,21.5706,21.6034,383000.0
2011-05-20 14:50:00,26.38,26.39,26.32,26.33,522000.0,21.5952,21.6034,21.546,21.5542,522000.0
2011-05-20 15:00:00,26.33,26.34,26.28,26.34,844200.0,21.5542,21.5624,21.5133,21.5624,844200.0
2011-05-20 15:10:00,26.33,26.35,26.3,26.33,333200.0,21.5542,21.5706,21.5297,21.5542,333200.0
2011-05-20 15:20:00,26.32,26.34,26.31,26.32,234800.0,21.546,21.5624,21.5379,21.546,234800.0
2011-05-20 15:30:00,26.33,26.35,26.31,26.33,668600.0,21.5542,21.5706,21.5379,21.5542,668600.0
2011-05-20 15:40:00,26.33,26.33,26.25,26.28,1334800.0,21.5542,21.5542,21.4887,21.5133,1334800.0
2011-05-20 15:50:00,26.27,26.28,26.22,26.22,2192200.0,21.5051,21.5133,21.4642,21.4642,2192200.0
2011-05-23 09:30:00,26.0,26.13,25.85,26.1,2198400.0,21.2841,21.3905,21.1613,21.366,2198400.0
2011-05-23 09:40:00,26.1,26.11,25.93,26.04,1875000.0,21.366,21.3741,21.2268,21.3168,1875000.0
2011-05-23 09:50:00,26.04,26.14,26.04,26.13,1397600.0,21.3168,21.3987,21.3168,21.3905,1397600.0
2011-05-23 10:00:00,26.13,26.23,26.11,26.22,1417600.0,21.3905,21.4724,21.3741,21.4642,1417600.0
2011-05-23 10:10:00,26.22,26.25,26.14,26.15,1902200.0,21.4642,21.4887,21.3987,21.4069,1902200.0
2011-05-23 10:20:00,26.15,26.18,26.13,26.16,719600.0,21.4069,21.4314,21.3905,21.4151,719600.0
2011-05-23 10:30:00,26.16,26.23,26.16,26.17,1021400.0,21.4151,21.4724,21.4151,21.4233,1021400.0
2011-05-23 10:40:00,26.17,26.18,26.13,26.16,222200.0,21.4233,21.4314,21.3905,21.4151,222200.0
2011-05-23 10:50:00,26.16,26.24,26.14,26.19,485800.0,21.4151,21.4806,21.3987,21.4396,485800.0
2011-05-23 11:00:00,26.18,26.23,26.17,26.2,565200.0,21.4314,21.4724,21.4233,21.4478,565200.0
2011-05-23 11:10:00,26.2,26.23,26.14,26.17,304400.0,21.4478,21.4724,21.3987,21.4233,304400.0
2011-05-23 11:20:00,26.18,26.2,26.16,26.2,392000.0,21.4314,21.4478,21.4151,21.4478,392000.0
2011-05-23 11:30:00,26.2,26.2,26.11,26.15,560600.0,21.4478,21.4478,21.3741,21.4069,560600.0
2011-05-23 11:40:00,26.15,26.16,26.11,26.13,203600.0,21.4069,21.4151,21.3741,21.3905,203600.0
2011-05-23 11:50:00,26.13,26.18,26.13,26.16,297200.0,21.3905,21.4314,21.3905,21.4151,297200.0
2011-05-23 12:00:00,26.16,26.18,26.14,26.18,113800.0,21.4151,21.4314,21.3987,21.4314,113800.0
2011-05-23 12:10:00,26.18,26.18,26.13,26.16,292600.0,21.4314,21.4314,21.3905,21.4151,292600.0
2011-05-23 12:20:00,26.16,26.18,26.15,26.18,198600.0,21.4151,21.4314,21.4069,21.4314,198600.0
2011-05-23 12:30:00,26.18,26.2,26.17,26.18,219600.0,21.4314,21.4478,21.4233,21.4314,219600.0
2011-05-23 12:40:00,26.18,26.22,26.18,26.21,129400.0,21.4314,21.4642,21.4314,21.456,129400.0
2011-05-23 12:50:00,26.21,26.22,26.2,26.22,88000.0,21.456,21.4642,21.4478,21.4642,88000.0
2011-05-23 13:00:00,26.22,26.22,26.16,26.18,266400.0,21.4642,21.4642,21.4151,21.4314,266400.0
2011-05-23 13:10:00,26.18,26.18,26.17,26.17,254200.0,21.4314,21.4314,21.4233,21.4233,254200.0
2011-05-23 13:20:00,26.18,26.2,26.15,26.16,190800.0,21.4314,21.4478,21.4069,21.4151,190800.0
2011-05-23 13:30:00,26.17,26.18,26.16,26.18,129800.0,21.4233,21.4314,21.4151,21.4314,129800.0
2011-05-23 13:40:00,26.17,26.22,26.17,26.21,120200.0,21.4233,21.4642,21.4233,21.456,120200.0
2011-05-23 13:50:00,26.21,26.25,26.2,26.21,120800.0,21.456,21.4887,21.4478,21.456,120800.0
2011-05-23 14:00:00,26.22,26.25,26.2,26.24,100800.0,21.4642,21.4887,21.4478,21.4806,100800.0
2011-05-23 14:10:00,26.25,26.29,26.24,26.27,766600.0,21.4887,21.5215,21.4806,21.5051,766600.0
2011-05-23 14:20:00,26.27,26.3,26.25,26.26,405200.0,21.5051,21.5297,21.4887,21.4969,405200.0
2011-05-23 14:30:00,26.26,26.32,26.25,26.3,1065800.0,21.4969,21.546,21.4887,21.5297,1065800.0
2011-05-23 14:40:00,26.3,26.32,26.27,26.28,412000.0,21.5297,21.546,21.5051,21.5133,412000.0
2011-05-23 14:50:00,26.28,26.29,26.25,26.26,355800.0,21.5133,21.5215,21.4887,21.4969,355800.0
2011-05-23 15:00:00,26.26,26.3,26.25,26.25,273600.0,21.4969,21.5297,21.4887,21.4887,273600.0
2011-05-23 15:10:00,26.25,26.27,26.23,26.25,436200.0,21.4887,21.5051,21.4724,21.4887,436200.0
2011-05-23 15:20:00,26.25,26.27,26.22,26.23,343800.0,21.4887,21.5051,21.4642,21.4724,343800.0
2011-05-23 15:30:00,26.23,26.24,26.18,26.19,529600.0,21.4724,21.4806,21.4314,21.4396,529600.0
2011-05-23 15:40:00,26.19,26.2,26.15,26.16,1293000.0,21.4396,21.4478,21.4069,21.4151,1293000.0
2011-05-23 15:50:00,26.16,26.18,26.12,26.13,2408000.0,21.4151,21.4314,21.3823,21.3905,2408000.0
2011-05-24 09:30:00,26.27,26.31,26.2,26.27,612600.0,21.5051,21.5379,21.4478,21.5051,612600.0
2011-05-24 09:40:00,26.27,26.32,26.25,26.28,856600.0,21.5051,21.546,21.4887,21.5133,856600.0
2011-05-24 09:50:00,26.28,26.34,26.28,26.32,310400.0,21.5133,21.5624,21.5133,21.546,310400.0
2011-05-24 10:00:00,26.32,26.38,26.27,26.33,1108000.0,21.546,21.5952,21.5051,21.5542,1108000.0
2011-05-24 10:10:00,26.33,26.46,26.33,26.41,1728200.0,21.5542,21.6607,21.5542,21.6197,1728200.0
2011-05-24 10:20:00,26.41,26.42,26.34,26.35,488400.0,21.6197,21.6279,21.5624,21.5706,488400.0
2011-05-24 10:30:00,26.35,26.38,26.3,26.31,466400.0,21.5706,21.5952,21.5297,21.5379,466400.0
2011-05-24 10:40:00,26.32,26.36,26.31,26.35,305600.0,21.546,21.5788,21.5379,21.5706,305600.0
2011-05-24 10:50:00,26.35,26.36,26.28,26.3,310400.0,21.5706,21.5788,21.5133,21.5297,310400.0
2011-05-24 11:00:00,26.3,26.36,26.3,26.34,160800.0,21.5297,21.5788,21.5297,21.5624,160800.0
2011-05-24 11:10:00,26.35,26.36,26.31,26.33,145800.0,21.5706,21.5788,21.5379,21.5542,145800.0
2011-05-24 11:20:00,26.32,26.34,26.29,26.31,404200.0,21.546,21.5624,21.5215,21.5379,404200.0
2011-05-24 11:30:00,26.32,26.35,26.31,26.32,94200.0,21.546,21.5706,21.5379,21.546,94200.0
2011-05-24 11:40:00,26.32,26.32,26.24,26.26,238200.0,21.546,21.546,21.4806,21.4969,238200.0
2011-05-24 11:50:00,26.26,26.28,26.25,26.27,133400.0,21.4969,21.5133,21.4887,21.5051,133400.0
2011-05-24 12:00:00,26.27,26.27,26.23,26.26,186800.0,21.5051,21.5051,21.4724,21.4969,186800.0
2011-05-24 12:10:00,26.27,26.28,26.23,26.24,115200.0,21.5051,21.5133,21.4724,21.4806,115200.0
2011-05-24 12:20:00,26.23,26.24,26.21,26.23,159400.0,21.4724,21.4806,21.456,21.4724,159400.0
2011-05-24 12:30:00,26.22,26.23,26.18,26.23,141600.0,21.4642,21.4724,21.4314,21.4724,141600.0
2011-05-24 12:40:00,26.23,26.25,26.21,26.21,205000.0,21.4724,21.4887,21.456,21.456,205000.0
2011-05-24 12:50:00,26.22,26.23,26.2,26.21,110000.0,21.4642,21.4724,21.4478,21.456,110000.0
2011-05-24 13:00:00,26.21,26.25,26.21,26.24,166600.0,21.456,21.4887,21.456,21.4806,166600.0
2011-05-24 13:10:00,26.24,26.24,26.17,26.17,179400.0,21.4806,21.4806,21.4233,21.4233,179400.0
2011-05-24 13:20:00,26.17,26.21,26.17,26.19,98600.0,21.4233,21.456,21.4233,21.4396,98600.0
2011-05-24 13:30:00,26.19,26.19,26.16,26.17,443800.0,21.4396,21.4396,21.4151,21.4233,443800.0
2011-05-24 13:40:00,26.17,26.2,26.17,26.18,461000.0,21.4233,21.4478,21.4233,21.4314,461000.0
2011-05-24 13:50:00,26.18,26.22,26.18,26.21,111400.0,21.4314,21.4642,21.4314,21.456,111400.0
2011-05-24 14:00:00,26.21,26.23,26.21,26.23,102800.0,21.456,21.4724,21.456,21.4724,102800.0
2011-05-24 14:10:00,26.22,26.25,26.22,26.25,200600.0,21.4642,21.4887,21.4642,21.4887,200600.0
2011-05-24 14:20:00,26.25,26.29,26.25,26.29,146400.0,21.4887,21.5215,21.4887,21.5215,146400.0
2011-05-24 14:30:00,26.29,26.29,26.25,26.25,87000.0,21.5215,21.5215,21.4887,21.4887,87000.0
2011-05-24 14:40:00,26.25,26.25,26.23,26.23,87600.0,21.4887,21.4887,21.4724,21.4724,87600.0
2011-05-24 14:50:00,26.23,26.25,26.22,26.24,503000.0,21.4724,21.4887,21.4642,21.4806,503000.0
2011-05-24 15:00:00,26.24,26.28,26.24,26.26,173000.0,21.4806,21.5133,21.4806,21.4969,173000.0
2011-05-24 15:10:00,26.27,26.28,26.24,26.27,189200.0,21.5051,21.5133,21.4806,21.5051,189200.0
2011-05-24 15:20:00,26.27,26.3,26.26,26.28,200000.0,21.5051,21.5297,21.4969,21.5133,200000.0
2011-05-24 15:30:00,26.27,26.29,26.26,26.27,525600.0,21.5051,21.5215,21.4969,21.5051,525600.0
2011-05-24 15:40:00,26.26,26.26,26.22,26.23,378600.0,21.4969,21.4969,21.4642,21.4724,378600.0
2011-05-24 15:50:00,26.23,26.23,26.18,26.2,781800.0,21.4724,21.4724,21.4314,21.4478,781800.0
2011-05-25 09:30:00,25.92,26.02,25.92,26.0,1010600.0,21.2186,21.3005,21.2186,21.2841,1010600.0
2011-05-25 09:40:00,26.0,26.03,25.97,26.02,1341800.0,21.2841,21.3086,21.2595,21.3005,1341800.0
2011-05-25 09:50:00,26.02,26.04,25.98,25.99,360200.0,21.3005,21.3168,21.2677,21.2759,360200.0
2011-05-25 10:00:00,26.0,26.03,25.94,25.96,491600.0,21.2841,21.3086,21.235,21.2513,491600.0
2011-05-25 10:10:00,25.96,25.99,25.92,25.93,785000.0,21.2513,21.2759,21.2186,21.2268,785000.0
2011-05-25 10:20:00,25.93,26.0,25.92,25.99,404400.0,21.2268,21.2841,21.2186,21.2759,404400.0
2011-05-25 10:30:00,25.99,26.07,25.98,26.06,747200.0,21.2759,21.3414,21.2677,21.3332,747200.0
2011-05-25 10:40:00,26.06,26.08,26.0,26.01,493400.0,21.3332,21.3496,21.2841,21.2923,493400.0
2011-05-25 10:50:00,26.01,26.05,25.98,25.99,782400.0,21.2923,21.325,21.2677,21.2759,782400.0
2011-05-25 11:00:00,25.99,26.04,25.98,26.01,274400.0,21.2759,21.3168,21.2677,21.2923,274400.0
2011-05-25 11:10:00,26.02,26.06,26.02,26.03,630600.0,21.3005,21.3332,21.3005,21.3086,630600.0
2011-05-25 11:20:00,26.03,26.06,26.03,26.04,294400.0,21.3086,21.3332,21.3086,21.3168,294400.0
2011-05-25 11:30:00,26.04,26.05,26.0,26.03,665800.0,21.3168,21.325,21.2841,21.3086,665800.0
2011-05-25 11:40:00,26.03,26.09,26.03,26.08,781400.0,21.3086,21.3578,21.3086,21.3496,781400.0
2011-05-25 11:50:00,26.08,26.09,26.07,26.08,273200.0,21.3496,21.3578,21.3414,21.3496,273200.0
2011-05-25 12:00:00,26.08,26.11,26.08,26.09,382600.0,21.3496,21.3741,21.3496,21.3578,382600.0
2011-05-25 12:10:00,26.09,26.11,26.07,26.08,580200.0,21.3578,21.3741,21.3414,21.3496,580200.0
2011-05-25 12:20:00,26.08,26.11,26.07,26.1,359000.0,21.3496,21.3741,21.3414,21.366,359000.0
2011-05-25 12:30:00,26.1,26.12,26.09,26.1,371400.0,21.366,21.3823,21.3578,21.366,371400.0
2011-05-25 12:40:00,26.1,26.11,26.08,26.09,71200.0,21.366,21.3741,21.3496,21.3578,71200.0
2011-05-25 12:50:00,26.09,26.12,26.07,26.11,119800.0,21.3578,21.3823,21.3414,21.3741,119800.0
2011-05-25 13:00:00,26.11,26.13,26.11,26.12,209400.0,21.3741,21.3905,21.3741,21.3823,209400.0
2011-05-25 13:10:00,26.12,26.12,26.09,26.11,174800.0,21.3823,21.3823,21.3578,21.3741,174800.0
2011-05-25 13:20:00,26.11,26.11,26.08,26.09,142400.0,21.3741,21.3741,21.3496,21.3578,142400.0
2011-05-25 13:30:00,26.09,26.13,26.08,26.11,668200.0,21.3578,21.3905,21.3496,21.3741,668200.0
2011-05-25 13:40:00,26.11,26.14,26.1,26.11,180000.0,21.3741,21.3987,21.366,21.3741,180000.0
2011-05-25 13:50:00,26.11,26.12,26.11,26.11,163000.0,21.3741,21.3823,21.3741,21.3741,163000.0
2011-05-25 14:00:00,26.11,26.13,26.1,26.11,238600.0,21.3741,21.3905,21.366,21.3741,238600.0
2011-05-25 14:10:00,26.11,26.14,26.11,26.12,320000.0,21.3741,21.3987,21.3741,21.3823,320000.0
2011-05-25 14:20:00,26.12,26.16,26.11,26.15,217400.0,21.3823,21.4151,21.3741,21.4069,217400.0
2011-05-25 14:30:00,26.16,26.17,26.15,26.16,1050600.0,21.4151,21.4233,21.4069,21.4151,1050600.0
2011-05-25 14:40:00,26.17,26.19,26.15,26.18,229600.0,21.4233,21.4396,21.4069,21.4314,229600.0
2011-05-25 14:50:00,26.18,26.2,26.17,26.2,256200.0,21.4314,21.4478,21.4233,21.4478,256200.0
2011-05-25 15:00:00,26.2,26.29,26.19,26.26,528800.0,21.4478,21.5215,21.4396,21.4969,528800.0
2011-05-25 15:10:00,26.26,26.31,26.26,26.28,364000.0,21.4969,21.5379,21.4969,21.5133,364000.0
2011-05-25 15:20:00,26.27,26.27,26.24,26.25,303000.0,21.5051,21.5051,21.4806,21.4887,303000.0
2011-05-25 15:30:00,26.25,26.25,26.24,26.24,481600.0,21.4887,21.4887,21.4806,21.4806,481600.0
2011-05-25 15:40:00,26.23,26.25,26.2,26.2,943800.0,21.4724,21.4887,21.4478,21.4478,943800.0
2011-05-25 15:50:00,26.2,26.22,26.17,26.18,1619200.0,21.4478,21.4642,21.4233,21.4314,1619200.0
2011-05-26 09:30:00,26.21,26.44,26.21,26.41,1347400.0,21.456,21.6443,21.456,21.6197,1347400.0
2011-05-26 09:40:00,26.41,26.41,26.35,26.35,756400.0,21.6197,21.6197,21.5706,21.5706,756400.0
2011-05-26 09:50:00,26.35,26.36,26.29,26.3,881200.0,21.5706,21.5788,21.5215,21.5297,881200.0
2011-05-26 10:00:00,26.3,26.37,26.29,26.34,1538400.0,21.5297,21.587,21.5215,21.5624,1538400.0
2011-05-26 10:10:00,26.34,26.37,26.31,26.36,637400.0,21.5624,21.587,21.5379,21.5788,637400.0
2011-05-26 10:20:00,26.35,26.41,26.33,26.38,450000.0,21.5706,21.6197,21.5542,21.5952,450000.0
2011-05-26 10:30:00,26.38,26.43,26.38,26.43,264000.0,21.5952,21.6361,21.5952,21.6361,264000.0
2011-05-26 10:40:00,26.43,26.43,26.39,26.41,366000.0,21.6361,21.6361,21.6034,21.6197,366000.0
2011-05-26 10:50:00,26.41,26.42,26.34,26.35,419200.0,21.6197,21.6279,21.5624,21.5706,419200.0
2011-05-26 11:00:00,26.35,26.37,26.33,26.36,391800.0,21.5706,21.587,21.5542,21.5788,391800.0
2011-05-26 11:10:00,26.36,26.4,26.34,26.4,295000.0,21.5788,21.6115,21.5624,21.6115,295000.0
2011-05-26 11:20:00,26.4,26.42,26.36,26.41,288800.0,21.6115,21.6279,21.5788,21.6197,288800.0
2011-05-26 11:30:00,26.42,26.44,26.39,26.39,397800.0,21.6279,21.6443,21.6034,21.6034,397800.0
2011-05-26 11:40:00,26.4,26.42,26.39,26.41,135600.0,21.6115,21.6279,21.6034,21.6197,135600.0
2011-05-26 11:50:00,26.41,26.45,26.41,26.43,259800.0,21.6197,21.6525,21.6197,21.6361,259800.0
2011-05-26 12:00:00,26.43,26.44,26.41,26.43,84600.0,21.6361,21.6443,21.6197,21.6361,84600.0
2011-05-26 12:10:00,26.43,26.46,26.43,26.45,250200.0,21.6361,21.6607,21.6361,21.6525,250200.0
2011-05-26 12:20:00,26.45,26.48,26.44,26.47,176000.0,21.6525,21.677,21.6443,21.6688,176000.0
2011-05-26 12:30:00,26.47,26.49,26.46,26.48,91400.0,21.6688,21.6852,21.6607,21.677,91400.0
2011-05-26 12:40:00,26.48,26.56,26.47,26.56,773000.0,21.677,21.7425,21.6688,21.7425,773000.0
2011-05-26 12:50:00,26.56,26.56,26.53,26.53,125200.0,21.7425,21.7425,21.718,21.718,125200.0
2011-05-26 13:00:00,26.53,26.55,26.53,26.53,236800.0,21.718,21.7343,21.718,21.718,236800.0
2011-05-26 13:10:00,26.53,26.57,26.51,26.56,158400.0,21.718,21.7507,21.7016,21.7425,158400.0
2011-05-26 13:20:00,26.56,26.58,26.55,26.57,441400.0,21.7425,21.7589,21.7343,21.7507,441400.0
2011-05-26 13:30:00,26.57,26.6,26.57,26.58,554600.0,21.7507,21.7753,21.7507,21.7589,554600.0
2011-05-26 13:40:00,26.58,26.59,26.55,26.56,337200.0,21.7589,21.7671,21.7343,21.7425,337200.0
2011-05-26 13:50:00,26.55,26.58,26.54,26.56,676600.0,21.7343,21.7589,21.7261,21.7425,676600.0
2011-05-26 14:00:00,26.55,26.58,26.55,26.58,206600.0,21.7343,21.7589,21.7343,21.7589,206600.0
2011-05-26 14:10:00,26.58,26.65,26.58,26.65,1139800.0,21.7589,21.8162,21.7589,21.8162,1139800.0
2011-05-26 14:20:00,26.65,26.68,26.64,26.67,695800.0,21.8162,21.8408,21.808,21.8326,695800.0
2011-05-26 14:30:00,26.67,26.69,26.65,26.66,455200.0,21.8326,21.8489,21.8162,21.8244,455200.0
2011-05-26 14:40:00,26.65,26.66,26.63,26.65,204200.0,21.8162,21.8244,21.7998,21.8162,204200.0
2011-05-26 14:50:00,26.65,26.68,26.65,26.67,384000.0,21.8162,21.8408,21.8162,21.8326,384000.0
2011-05-26 15:00:00,26.67,26.67,26.61,26.62,296800.0,21.8326,21.8326,21.7834,21.7916,296800.0
2011-05-26 15:10:00,26.62,26.64,26.59,26.62,323400.0,21.7916,21.808,21.7671,21.7916,323400.0
2011-05-26 15:20:00,26.62,26.66,26.61,26.65,358800.0,21.7916,21.8244,21.7834,21.8162,358800.0
2011-05-26 15:30:00,26.65,26.66,26.61,26.65,431600.0,21.8162,21.8244,21.7834,21.8162,431600.0
2011-05-26 15:40:00,26.65,26.66,26.59,26.61,607000.0,21.8162,21.8244,21.7671,21.7834,607000.0
2011-05-26 15:50:00,26.6,26.63,26.6,26.63,1123800.0,21.7753,21.7998,21.7753,21.7998,1123800.0
2011-05-27 09:30:00,26.67,26.77,26.67,26.74,369000.0,21.8326,21.9144,21.8326,21.8899,369000.0
2011-05-27 09:40:00,26.74,26.82,26.73,26.8,646600.0,21.8899,21.9554,21.8817,21.939,646600.0
2011-05-27 09:50:00,26.79,26.87,26.73,26.86,530600.0,21.9308,21.9963,21.8817,21.9881,530600.0
2011-05-27 10:00:00,26.85,26.85,26.73,26.75,1030800.0,21.9799,21.9799,21.8817,21.8981,1030800.0
2011-05-27 10:10:00,26.76,26.8,26.73,26.8,511400.0,21.9062,21.939,21.8817,21.939,511400.0
2011-05-27 10:20:00,26.8,26.86,26.77,26.86,419200.0,21.939,21.9881,21.9144,21.9881,419200.0
2011-05-27 10:30:00,26.86,26.86,26.77,26.78,306000.0,21.9881,21.9881,21.9144,21.9226,306000.0
2011-05-27 10:40:00,26.78,26.82,26.77,26.81,211400.0,21.9226,21.9554,21.9144,21.9472,211400.0
2011-05-27 10:50:00,26.81,26.84,26.8,26.83,204200.0,21.9472,21.9717,21.939,21.9635,204200.0
2011-05-27 11:00:00,26.83,26.88,26.83,26.86,536200.0,21.9635,22.0045,21.9635,21.9881,536200.0
2011-05-27 11:10:00,26.86,26.86,26.84,26.86,233600.0,21.9881,21.9881,21.9717,21.9881,233600.0
2011-05-27 11:20:00,26.86,26.89,26.85,26.86,299800.0,21.9881,22.0127,21.9799,21.9881,299800.0
2011-05-27 11:30:00,26.86,26.86,26.82,26.84,120600.0,21.9881,21.9881,21.9554,21.9717,120600.0
2011-05-27 11:40:00,26.84,26.87,26.83,26.86,79400.0,21.9717,21.9963,21.9635,21.9881,79400.0
2011-05-27 11:50:00,26.86,26.86,26.83,26.84,104800.0,21.9881,21.9881,21.9635,21.9717,104800.0
2011-05-27 12:00:00,26.84,26.85,26.75,26.75,282200.0,21.9717,21.9799,21.8981,21.8981,282200.0
2011-05-27 12:10:00,26.75,26.78,26.75,26.77,206600.0,21.8981,21.9226,21.8981,21.9144,206600.0
2011-05-27 12:20:00,26.77,26.78,26.75,26.77,83200.0,21.9144,21.9226,21.8981,21.9144,83200.0
2011-05-27 12:30:00,26.77,26.79,26.76,26.79,95000.0,21.9144,21.9308,21.9062,21.9308,95000.0
2011-05-27 12:40:00,26.78,26.8,26.77,26.8,72400.0,21.9226,21.939,21.9144,21.939,72400.0
2011-05-27 12:50:00,26.79,26.81,26.75,26.76,610000.0,21.9308,21.9472,21.8981,21.9062,610000.0
2011-05-27 13:00:00,26.76,26.78,26.75,26.78,350200.0,21.9062,21.9226,21.8981,21.9226,350200.0
2011-05-27 13:10:00,26.78,26.78,26.75,26.77,263200.0,21.9226,21.9226,21.8981,21.9144,263200.0
2011-05-27 13:20:00,26.77,26.78,26.76,26.77,103000.0,21.9144,21.9226,21.9062,21.9144,103000.0
2011-05-27 13:30:00,26.78,26.79,26.75,26.77,145800.0,21.9226,21.9308,21.8981,21.9144,145800.0
2011-05-27 13:40:00,26.77,26.79,26.77,26.79,239200.0,21.9144,21.9308,21.9144,21.9308,239200.0
2011-05-27 13:50:00,26.78,26.79,26.77,26.78,227400.0,21.9226,21.9308,21.9144,21.9226,227400.0
2011-05-27 14:00:00,26.77,26.8,26.75,26.77,350200.0,21.9144,21.939,21.8981,21.9144,350200.0
2011-05-27 14:10:00,26.77,26.8,26.76,26.79,292800.0,21.9144,21.939,21.9062,21.9308,292800.0
2011-05-27 14:20:00,26.79,26.81,26.78,26.8,120600.0,21.9308,21.9472,21.9226,21.939,120600.0
2011-05-27 14:30:00,26.79,26.82,26.78,26.8,247400.0,21.9308,21.9554,21.9226,21.939,247400.0
2011-05-27 14:40:00,26.8,26.81,26.75,26.76,412200.0,21.939,21.9472,21.8981,21.9062,412200.0
2011-05-27 14:50:00,26.76,26.77,26.74,26.75,284000.0,21.9062,21.9144,21.8899,21.8981,284000.0
2011-05-27 15:00:00,26.75,26.75,26.73,26.75,269800.0,21.8981,21.8981,21.8817,21.8981,269800.0
2011-05-27 15:10:00,26.75,26.8,26.75,26.77,597600.0,21.8981,21.939,21.8981,21.9144,597600.0
2011-05-27 15:20:00,26.78,26.81,26.75,26.8,401400.0,21.9226,21.9472,21.8981,21.939,401400.0
2011-05-27 15:30:00,26.8,26.82,26.78,26.79,386000.0,21.939,21.9554,21.9226,21.9308,386000.0
2011-05-27 15:40:00,26.79,26.82,26.78,26.82,284000.0,21.9308,21.9554,21.9226,21.9554,284000.0
2011-05-27 15:50:00,26.82,26.83,26.8,26.83,769000.0,21.9554,21.9635,21.939,21.9635,769000.0
2011-05-31 09:30:00,27.05,27.11,27.0,27.02,523600.0,22.1436,22.1928,22.1027,22.1191,523600.0
2011-05-31 09:40:00,27.02,27.05,26.97,26.98,463200.0,22.1191,22.1436,22.0781,22.0863,463200.0
2011-05-31 09:50:00,26.98,27.02,26.92,26.93,320600.0,22.0863,22.1191,22.0372,22.0454,320600.0
2011-05-31 10:00:00,26.93,26.96,26.83,26.92,2424800.0,22.0454,22.07,21.9635,22.0372,2424800.0
2011-05-31 10:10:00,26.92,26.93,26.83,26.87,439800.0,22.0372,22.0454,21.9635,21.9963,439800.0
2011-05-31 10:20:00,26.87,26.93,26.85,26.93,553000.0,21.9963,22.0454,21.9799,22.0454,553000.0
2011-05-31 10:30:00,26.93,26.93,26.87,26.88,415600.0,22.0454,22.0454,21.9963,22.0045,415600.0
2011-05-31 10:40:00,26.88,26.93,26.88,26.91,465000.0,22.0045,22.0454,22.0045,22.029,465000.0
2011-05-31 10:50:00,26.91,26.91,26.87,26.89,110800.0,22.029,22.029,21.9963,22.0127,110800.0
2011-05-31 11:00:00,26.89,26.92,26.88,26.9,637400.0,22.0127,22.0372,22.0045,22.0208,637400.0
2011-05-31 11:10:00,26.9,26.92,26.88,26.92,430000.0,22.0208,22.0372,22.0045,22.0372,430000.0
2011-05-31 11:20:00,26.92,26.92,26.86,26.91,307200.0,22.0372,22.0372,21.9881,22.029,307200.0
2011-05-31 11:30:00,26.91,26.93,26.91,26.92,216600.0,22.029,22.0454,22.029,22.0372,216600.0
2011-05-31 11:40:00,26.92,26.97,26.92,26.97,562800.0,22.0372,22.0781,22.0372,22.0781,562800.0
2011-05-31 11:50:00,26.96,26.97,26.91,26.92,122400.0,22.07,22.0781,22.029,22.0372,122400.0
2011-05-31 12:00:00,26.92,26.96,26.88,26.96,1191800.0,22.0372,22.07,22.0045,22.07,1191800.0
2011-05-31 12:10:00,26.96,26.96,26.9,26.92,233200.0,22.07,22.07,22.0208,22.0372,233200.0
2011-05-31 12:20:00,26.92,26.95,26.9,26.94,278200.0,22.0372,22.0618,22.0208,22.0536,278200.0
2011-05-31 12:30:00,26.94,26.94,26.87,26.9,333200.0,22.0536,22.0536,21.9963,22.0208,333200.0
2011-05-31 12:40:00,26.9,26.94,26.89,26.93,192200.0,22.0208,22.0536,22.0127,22.0454,192200.0
2011-05-31 12:50:00,26.93,26.95,26.91,26.93,167000.0,22.0454,22.0618,22.029,22.0454,167000.0
2011-05-31 13:00:00,26.93,26.95,26.93,26.94,102200.0,22.0454,22.0618,22.0454,22.0536,102200.0
2011-05-31 13:10:00,26.94,26.97,26.94,26.97,117400.0,22.0536,22.0781,22.0536,22.0781,117400.0
2011-05-31 13:20:00,26.97,26.97,26.94,26.95,130400.0,22.0781,22.0781,22.0536,22.0618,130400.0
2011-05-31 13:30:00,26.95,26.96,26.93,26.93,134400.0,22.0618,22.07,22.0454,22.0454,134400.0
2011-05-31 13:40:00,26.93,27.02,26.93,27.0,1092000.0,22.0454,22.1191,22.0454,22.1027,1092000.0
2011-05-31 13:50:00,27.0,27.04,26.99,27.0,327200.0,22.1027,22.1355,22.0945,22.1027,327200.0
2011-05-31 14:00:00,27.0,27.0,26.97,27.0,276200.0,22.1027,22.1027,22.0781,22.1027,276200.0
2011-05-31 14:10:00,27.0,27.05,26.99,27.03,1095400.0,22.1027,22.1436,22.0945,22.1273,1095400.0
2011-05-31 14:20:00,27.04,27.06,27.03,27.03,413800.0,22.1355,22.1518,22.1273,22.1273,413800.0
2011-05-31 14:30:00,27.04,27.04,27.0,27.0,122600.0,22.1355,22.1355,22.1027,22.1027,122600.0
2011-05-31 14:40:00,27.0,27.03,26.99,26.99,187400.0,22.1027,22.1273,22.0945,22.0945,187400.0
2011-05-31 14:50:00,26.99,27.02,26.97,26.97,771600.0,22.0945,22.1191,22.0781,22.0781,771600.0
2011-05-31 15:00:00,26.97,26.97,26.94,26.95,760400.0,22.0781,22.0781,22.0536,22.0618,760400.0
2011-05-31 15:10:00,26.96,26.99,26.95,26.99,1507800.0,22.07,22.0945,22.0618,22.0945,1507800.0
2011-05-31 15:20:00,26.99,27.01,26.96,26.97,556600.0,22.0945,22.1109,22.07,22.0781,556600.0
2011-05-31 15:30:00,26.97,26.99,26.96,26.96,466200.0,22.0781,22.0945,22.07,22.07,466200.0
2011-05-31 15:40:00,26.96,27.02,26.96,27.02,782200.0,22.07,22.1191,22.07,22.1191,782200.0
2011-05-31 15:50:00,27.02,27.07,27.02,27.06,2155000.0,22.1191,22.16,22.1191,22.1518,2155000.0
2011-06-01 09:30:00,26.95,26.98,26.86,26.91,612600.0,22.0618,22.0863,21.9881,22.029,612600.0
2011-06-01 09:40:00,26.91,26.92,26.84,26.84,799200.0,22.029,22.0372,21.9717,21.9717,799200.0
2011-06-01 09:50:00,26.84,26.85,26.82,26.84,1438800.0,21.9717,21.9799,21.9554,21.9717,1438800.0
2011-06-01 10:00:00,26.84,26.88,26.78,26.83,998200.0,21.9717,22.0045,21.9226,21.9635,998200.0
2011-06-01 10:10:00,26.83,26.83,26.69,26.79,1202400.0,21.9635,21.9635,21.8489,21.9308,1202400.0
2011-06-01 10:20:00,26.79,26.83,26.75,26.75,997600.0,21.9308,21.9635,21.8981,21.8981,997600.0
2011-06-01 10:30:00,26.75,26.77,26.69,26.71,642800.0,21.8981,21.9144,21.8489,21.8653,642800.0
2011-06-01 10:40:00,26.7,26.73,26.65,26.66,1049600.0,21.8571,21.8817,21.8162,21.8244,1049600.0
2011-06-01 10:50:00,26.66,26.69,26.61,26.69,993800.0,21.8244,21.8489,21.7834,21.8489,993800.0
2011-06-01 11:00:00,26.69,26.74,26.67,26.74,1186600.0,21.8489,21.8899,21.8326,21.8899,1186600.0
2011-06-01 11:10:00,26.74,26.74,26.66,26.67,374400.0,21.8899,21.8899,21.8244,21.8326,374400.0
2011-06-01 11:20:00,26.67,26.75,26.66,26.75,715600.0,21.8326,21.8981,21.8244,21.8981,715600.0
2011-06-01 11:30:00,26.75,26.75,26.67,26.68,215400.0,21.8981,21.8981,21.8326,21.8408,215400.0
2011-06-01 11:40:00,26.68,26.72,26.67,26.72,467600.0,21.8408,21.8735,21.8326,21.8735,467600.0
2011-06-01 11:50:00,26.72,26.72,26.68,26.69,319000.0,21.8735,21.8735,21.8408,21.8489,319000.0
2011-06-01 12:00:00,26.69,26.72,26.62,26.62,2247400.0,21.8489,21.8735,21.7916,21.7916,2247400.0
2011-06-01 12:10:00,26.63,26.63,26.5,26.5,1067200.0,21.7998,21.7998,21.6934,21.6934,1067200.0
2011-06-01 12:20:00,26.5,26.56,26.5,26.54,952200.0,21.6934,21.7425,21.6934,21.7261,952200.0
2011-06-01 12:30:00,26.54,26.57,26.53,26.57,783600.0,21.7261,21.7507,21.718,21.7507,783600.0
2011-06-01 12:40:00,26.57,26.58,26.52,26.54,778000.0,21.7507,21.7589,21.7098,21.7261,778000.0
2011-06-01 12:50:00,26.53,26.54,26.5,26.52,505200.0,21.718,21.7261,21.6934,21.7098,505200.0
2011-06-01 13:00:00,26.52,26.55,26.49,26.5,474800.0,21.7098,21.7343,21.6852,21.6934,474800.0
2011-06-01 13:10:00,26.5,26.51,26.45,26.48,599400.0,21.6934,21.7016,21.6525,21.677,599400.0
2011-06-01 13:20:00,26.48,26.49,26.4,26.43,845000.0,21.677,21.6852,21.6115,21.6361,845000.0
2011-06-01 13:30:00,26.42,26.52,26.39,26.5,1493000.0,21.6279,21.7098,21.6034,21.6934,1493000.0
2011-06-01 13:40:00,26.5,26.55,26.5,26.53,499200.0,21.6934,21.7343,21.6934,21.718,499200.0
2011-06-01 13:50:00,26.52,26.56,26.49,26.55,478200.0,21.7098,21.7425,21.6852,21.7343,478200.0
2011-06-01 14:00:00,26.55,26.55,26.48,26.5,312200.0,21.7343,21.7343,21.677,21.6934,312200.0
2011-06-01 14:10:00,26.5,26.5,26.45,26.48,596000.0,21.6934,21.6934,21.6525,21.677,596000.0
2011-06-01 14:20:00,26.49,26.5,26.43,26.43,409200.0,21.6852,21.6934,21.6361,21.6361,409200.0
2011-06-01 14:30:00,26.43,26.45,26.4,26.45,935800.0,21.6361,21.6525,21.6115,21.6525,935800.0
2011-06-01 14:40:00,26.45,26.45,26.4,26.43,588800.0,21.6525,21.6525,21.6115,21.6361,588800.0
2011-06-01 14:50:00,26.43,26.45,26.42,26.45,457600.0,21.6361,21.6525,21.6279,21.6525,457600.0
2011-06-01 15:00:00,26.45,26.45,26.41,26.43,672600.0,21.6525,21.6525,21.6197,21.6361,672600.0
2011-06-01 15:10:00,26.43,26.43,26.36,26.41,1004000.0,21.6361,21.6361,21.5788,21.6197,1004000.0
2011-06-01 15:20:00,26.41,26.41,26.35,26.36,486200.0,21.6197,21.6197,21.5706,21.5788,486200.0
2011-06-01 15:30:00,26.36,26.4,26.35,26.35,911200.0,21.5788,21.6115,21.5706,21.5706,911200.0
2011-06-01 15:40:00,26.36,26.36,26.28,26.3,2473600.0,21.5788,21.5788,21.5133,21.5297,2473600.0
2011-06-01 15:50:00,26.3,26.31,26.27,26.28,2667800.0,21.5297,21.5379,21.5051,21.5133,2667800.0
2011-06-02 09:30:00,26.22,26.34,26.12,26.23,3207600.0,21.4642,21.5624,21.3823,21.4724,3207600.0
2011-06-02 09:40:00,26.23,26.24,25.9,25.96,4287600.0,21.4724,21.4806,21.2022,21.2513,4287600.0
2011-06-02 09:50:00,25.96,26.16,25.94,26.15,1574400.0,21.2513,21.4151,21.235,21.4069,1574400.0
2011-06-02 10:00:00,26.15,26.21,26.1,26.16,665800.0,21.4069,21.456,21.366,21.4151,665800.0
2011-06-02 10:10:00,26.16,26.19,26.07,26.07,1249200.0,21.4151,21.4396,21.3414,21.3414,1249200.0
2011-06-02 10:20:00,26.07,26.1,26.02,26.1,1053400.0,21.3414,21.366,21.3005,21.366,1053400.0
2011-06-02 10:30:00,26.1,26.11,26.08,26.11,427400.0,21.366,21.3741,21.3496,21.3741,427400.0
2011-06-02 10:40:00,26.1,26.16,26.1,26.14,895800.0,21.366,21.4151,21.366,21.3987,895800.0
2011-06-02 10:50:00,26.14,26.15,26.1,26.1,319400.0,21.3987,21.4069,21.366,21.366,319400.0
2011-06-02 11:00:00,26.1,26.11,26.06,26.08,221000.0,21.366,21.3741,21.3332,21.3496,221000.0
2011-06-02 11:10:00,26.08,26.08,26.03,26.05,616000.0,21.3496,21.3496,21.3086,21.325,616000.0
2011-06-02 11:20:00,26.05,26.06,26.0,26.0,561000.0,21.325,21.3332,21.2841,21.2841,561000.0
2011-06-02 11:30:00,26.0,26.0,25.92,25.93,528200.0,21.2841,21.2841,21.2186,21.2268,528200.0
2011-06-02 11:40:00,25.93,26.0,25.89,25.91,1746000.0,21.2268,21.2841,21.194,21.2104,1746000.0
2011-06-02 11:50:00,25.91,25.96,25.9,25.94,432000.0,21.2104,21.2513,21.2022,21.235,432000.0
2011-06-02 12:00:00,25.94,25.96,25.88,25.9,856200.0,21.235,21.2513,21.1859,21.2022,856200.0
2011-06-02 12:10:00,25.9,25.99,25.9,25.99,1067200.0,21.2022,21.2759,21.2022,21.2759,1067200.0
2011-06-02 12:20:00,25.98,25.98,25.9,25.93,219200.0,21.2677,21.2677,21.2022,21.2268,219200.0
2011-06-02 12:30:00,25.93,25.93,25.86,25.88,147400.0,21.2268,21.2268,21.1695,21.1859,147400.0
2011-06-02 12:40:00,25.88,25.96,25.88,25.93,276600.0,21.1859,21.2513,21.1859,21.2268,276600.0
2011-06-02 12:50:00,25.93,26.02,25.93,25.99,631800.0,21.2268,21.3005,21.2268,21.2759,631800.0
2011-06-02 13:00:00,25.99,26.04,25.99,26.0,610200.0,21.2759,21.3168,21.2759,21.2841,610200.0
2011-06-02 13:10:00,26.0,26.0,25.97,26.0,400800.0,21.2841,21.2841,21.2595,21.2841,400800.0
2011-06-02 13:20:00,26.0,26.02,25.99,26.0,310200.0,21.2841,21.3005,21.2759,21.2841,310200.0
2011-06-02 13:30:00,26.0,26.01,25.95,25.95,478400.0,21.2841,21.2923,21.2432,21.2432,478400.0
2011-06-02 13:40:00,25.95,25.97,25.94,25.95,606800.0,21.2432,21.2595,21.235,21.2432,606800.0
2011-06-02 13:50:00,25.95,26.03,25.92,26.0,435600.0,21.2432,21.3086,21.2186,21.2841,435600.0
2011-06-02 14:00:00,26.0,26.04,25.99,26.0,421000.0,21.2841,21.3168,21.2759,21.2841,421000.0
2011-06-02 14:10:00,26.0,26.06,25.96,26.0,1345600.0,21.2841,21.3332,21.2513,21.2841,1345600.0
2011-06-02 14:20:00,25.99,26.03,25.96,26.01,1005000.0,21.2759,21.3086,21.2513,21.2923,1005000.0
2011-06-02 14:30:00,26.01,26.03,26.0,26.0,339200.0,21.2923,21.3086,21.2841,21.2841,339200.0
2011-06-02 14:40:00,26.0,26.04,25.99,26.03,657400.0,21.2841,21.3168,21.2759,21.3086,657400.0
2011-06-02 14:50:00,26.03,26.08,26.03,26.08,1413400.0,21.3086,21.3496,21.3086,21.3496,1413400.0
2011-06-02 15:00:00,26.08,26.1,26.06,26.07,464400.0,21.3496,21.366,21.3332,21.3414,464400.0
2011-06-02 15:10:00,26.07,26.08,26.03,26.04,362400.0,21.3414,21.3496,21.3086,21.3168,362400.0
2011-06-02 15:20:00,26.04,26.05,26.0,26.0,290400.0,21.3168,21.325,21.2841,21.2841,290400.0
2011-06-02 15:30:00,26.0,26.03,25.97,25.97,466000.0,21.2841,21.3086,21.2595,21.2595,466000.0
2011-06-02 15:40:00,25.97,26.0,25.96,25.98,951000.0,21.2595,21.2841,21.2513,21.2677,951000.0
2011-06-02 15:50:00,25.98,26.01,25.95,26.0,2350600.0,21.2677,21.2923,21.2432,21.2841,2350600.0
2011-06-03 09:30:00,25.64,25.93,25.55,25.82,3096800.0,20.9894,21.2268,20.9157,21.1367,3096800.0
2011-06-03 09:40:00,25.82,25.85,25.77,25.8,908400.0,21.1367,21.1613,21.0958,21.1204,908400.0
2011-06-03 09:50:00,25.81,25.84,25.75,25.79,705800.0,21.1286,21.1531,21.0794,21.1122,705800.0
2011-06-03 10:00:00,25.8,25.86,25.79,25.83,720400.0,21.1204,21.1695,21.1122,21.1449,720400.0
2011-06-03 10:10:00,25.83,25.87,25.82,25.83,815400.0,21.1449,21.1777,21.1367,21.1449,815400.0
2011-06-03 10:20:00,25.82,25.89,25.77,25.87,868400.0,21.1367,21.194,21.0958,21.1777,868400.0
2011-06-03 10:30:00,25.88,25.96,25.87,25.93,806000.0,21.1859,21.2513,21.1777,21.2268,806000.0
2011-06-03 10:40:00,25.93,25.98,25.92,25.93,382400.0,21.2268,21.2677,21.2186,21.2268,382400.0
2011-06-03 10:50:00,25.93,25.96,25.9,25.9,356200.0,21.2268,21.2513,21.2022,21.2022,356200.0
2011-06-03 11:00:00,25.9,25.9,25.83,25.83,499000.0,21.2022,21.2022,21.1449,21.1449,499000.0
2011-06-03 11:10:00,25.83,25.84,25.79,25.79,2232800.0,21.1449,21.1531,21.1122,21.1122,2232800.0
2011-06-03 11:20:00,25.79,25.88,25.78,25.8,1244600.0,21.1122,21.1859,21.104,21.1204,1244600.0
2011-06-03 11:30:00,25.8,25.83,25.74,25.74,196600.0,21.1204,21.1449,21.0712,21.0712,196600.0
2011-06-03 11:40:00,25.74,25.76,25.67,25.72,2162000.0,21.0712,21.0876,21.0139,21.0549,2162000.0
2011-06-03 11:50:00,25.72,25.81,25.72,25.81,598000.0,21.0549,21.1286,21.0549,21.1286,598000.0
2011-06-03 12:00:00,25.8,25.85,25.77,25.77,346200.0,21.1204,21.1613,21.0958,21.0958,346200.0
2011-06-03 12:10:00,25.78,25.8,25.75,25.79,74600.0,21.104,21.1204,21.0794,21.1122,74600.0
2011-06-03 12:20:00,25.79,25.82,25.77,25.82,258000.0,21.1122,21.1367,21.0958,21.1367,258000.0
2011-06-03 12:30:00,25.82,25.85,25.78,25.83,225000.0,21.1367,21.1613,21.104,21.1449,225000.0
2011-06-03 12:40:00,25.83,25.86,25.83,25.86,194800.0,21.1449,21.1695,21.1449,21.1695,194800.0
2011-06-03 12:50:00,25.86,25.88,25.84,25.85,595200.0,21.1695,21.1859,21.1531,21.1613,595200.0
2011-06-03 13:00:00,25.86,25.91,25.85,25.9,381600.0,21.1695,21.2104,21.1613,21.2022,381600.0
2011-06-03 13:10:00,25.9,25.91,25.86,25.88,146200.0,21.2022,21.2104,21.1695,21.1859,146200.0
2011-06-03 13:20:00,25.88,25.9,25.86,25.86,569000.0,21.1859,21.2022,21.1695,21.1695,569000.0
2011-06-03 13:30:00,25.86,25.87,25.83,25.84,100000.0,21.1695,21.1777,21.1449,21.1531,100000.0
2011-06-03 13:40:00,25.84,25.85,25.83,25.85,42800.0,21.1531,21.1613,21.1449,21.1613,42800.0
2011-06-03 13:50:00,25.85,25.85,25.8,25.8,129600.0,21.1613,21.1613,21.1204,21.1204,129600.0
2011-06-03 14:00:00,25.8,25.8,25.76,25.77,257400.0,21.1204,21.1204,21.0876,21.0958,257400.0
2011-06-03 14:10:00,25.77,25.78,25.75,25.77,216000.0,21.0958,21.104,21.0794,21.0958,216000.0
2011-06-03 14:20:00,25.77,25.78,25.74,25.74,167400.0,21.0958,21.104,21.0712,21.0712,167400.0
2011-06-03 14:30:00,25.74,25.75,25.72,25.73,449000.0,21.0712,21.0794,21.0549,21.0631,449000.0
2011-06-03 14:40:00,25.73,25.75,25.72,25.74,705400.0,21.0631,21.0794,21.0549,21.0712,705400.0
2011-06-03 14:50:00,25.74,25.75,25.7,25.7,596000.0,21.0712,21.0794,21.0385,21.0385,596000.0
2011-06-03 15:00:00,25.7,25.73,25.67,25.67,1097000.0,21.0385,21.0631,21.0139,21.0139,1097000.0
2011-06-03 15:10:00,25.68,25.68,25.65,25.65,947200.0,21.0221,21.0221,20.9976,20.9976,947200.0
2011-06-03 15:20:00,25.65,25.68,25.64,25.64,693800.0,20.9976,21.0221,20.9894,20.9894,693800.0
2011-06-03 15:30:00,25.65,25.71,25.65,25.71,1037400.0,20.9976,21.0467,20.9976,21.0467,1037400.0
2011-06-03 15:40:00,25.71,25.72,25.64,25.65,1500600.0,21.0467,21.0549,20.9894,20.9976,1500600.0
2011-06-03 15:50:00,25.65,25.66,25.59,25.61,1860200.0,20.9976,21.0058,20.9485,20.9648,1860200.0
2011-06-06 09:30:00,25.54,25.71,25.52,25.71,791000.0,20.9075,21.0467,20.8912,21.0467,791000.0
2011-06-06 09:40:00,25.71,25.71,25.57,25.58,489400.0,21.0467,21.0467,20.9321,20.9403,489400.0
2011-06-06 09:50:00,25.58,25.6,25.51,25.54,776200.0,20.9403,20.9566,20.883,20.9075,776200.0
2011-06-06 10:00:00,25.54,25.55,25.43,25.43,896200.0,20.9075,20.9157,20.8175,20.8175,896200.0
2011-06-06 10:10:00,25.43,25.45,25.37,25.39,733600.0,20.8175,20.8338,20.7684,20.7847,733600.0
2011-06-06 10:20:00,25.39,25.48,25.34,25.47,960200.0,20.7847,20.8584,20.7438,20.8502,960200.0
2011-06-06 10:30:00,25.47,25.48,25.39,25.39,712000.0,20.8502,20.8584,20.7847,20.7847,712000.0
2011-06-06 10:40:00,25.39,25.39,25.31,25.34,1054200.0,20.7847,20.7847,20.7192,20.7438,1054200.0
2011-06-06 10:50:00,25.35,25.4,25.34,25.36,276200.0,20.752,20.7929,20.7438,20.7602,276200.0
2011-06-06 11:00:00,25.35,25.4,25.35,25.36,767800.0,20.752,20.7929,20.752,20.7602,767800.0
2011-06-06 11:10:00,25.36,25.41,25.36,25.41,782000.0,20.7602,20.8011,20.7602,20.8011,782000.0
2011-06-06 11:20:00,25.41,25.48,25.41,25.47,291000.0,20.8011,20.8584,20.8011,20.8502,291000.0
2011-06-06 11:30:00,25.47,25.48,25.43,25.44,303400.0,20.8502,20.8584,20.8175,20.8257,303400.0
2011-06-06 11:40:00,25.44,25.45,25.38,25.39,291000.0,20.8257,20.8338,20.7765,20.7847,291000.0
2011-06-06 11:50:00,25.39,25.4,25.37,25.37,137800.0,20.7847,20.7929,20.7684,20.7684,137800.0
2011-06-06 12:00:00,25.36,25.38,25.35,25.38,1201400.0,20.7602,20.7765,20.752,20.7765,1201400.0
2011-06-06 12:10:00,25.38,25.39,25.35,25.38,251200.0,20.7765,20.7847,20.752,20.7765,251200.0
2011-06-06 12:20:00,25.37,25.41,25.37,25.4,281600.0,20.7684,20.8011,20.7684,20.7929,281600.0
2011-06-06 12:30:00,25.4,25.41,25.39,25.4,406600.0,20.7929,20.8011,20.7847,20.7929,406600.0
2011-06-06 12:40:00,25.39,25.39,25.36,25.38,306800.0,20.7847,20.7847,20.7602,20.7765,306800.0
2011-06-06 12:50:00,25.38,25.43,25.38,25.43,702600.0,20.7765,20.8175,20.7765,20.8175,702600.0
2011-06-06 13:00:00,25.43,25.43,25.39,25.4,154400.0,20.8175,20.8175,20.7847,20.7929,154400.0
2011-06-06 13:10:00,25.4,25.46,25.4,25.43,186600.0,20.7929,20.842,20.7929,20.8175,186600.0
2011-06-06 13:20:00,25.43,25.44,25.39,25.4,280400.0,20.8175,20.8257,20.7847,20.7929,280400.0
2011-06-06 13:30:00,25.4,25.41,25.36,25.37,161400.0,20.7929,20.8011,20.7602,20.7684,161400.0
2011-06-06 13:40:00,25.37,25.37,25.33,25.36,660800.0,20.7684,20.7684,20.7356,20.7602,660800.0
2011-06-06 13:50:00,25.35,25.37,25.35,25.36,519400.0,20.752,20.7684,20.752,20.7602,519400.0
2011-06-06 14:00:00,25.36,25.4,25.34,25.39,351400.0,20.7602,20.7929,20.7438,20.7847,351400.0
2011-06-06 14:10:00,25.39,25.39,25.36,25.36,95800.0,20.7847,20.7847,20.7602,20.7602,95800.0
2011-06-06 14:20:00,25.36,25.39,25.35,25.36,848600.0,20.7602,20.7847,20.752,20.7602,848600.0
2011-06-06 14:30:00,25.36,25.38,25.35,25.35,525600.0,20.7602,20.7765,20.752,20.752,525600.0
2011-06-06 14:40:00,25.35,25.38,25.33,25.35,644800.0,20.752,20.7765,20.7356,20.752,644800.0
2011-06-06 14:50:00,25.35,25.36,25.3,25.32,918200.0,20.752,20.7602,20.7111,20.7274,918200.0
2011-06-06 15:00:00,25.32,25.34,25.27,25.28,480400.0,20.7274,20.7438,20.6865,20.6947,480400.0
2011-06-06 15:10:00,25.28,25.29,25.22,25.24,895000.0,20.6947,20.7029,20.6456,20.6619,895000.0
2011-06-06 15:20:00,25.24,25.24,25.18,25.2,711800.0,20.6619,20.6619,20.6128,20.6292,711800.0
2011-06-06 15:30:00,25.2,25.26,25.19,25.23,2001000.0,20.6292,20.6783,20.621,20.6538,2001000.0
2011-06-06 15:40:00,25.23,25.27,25.22,25.23,1393600.0,20.6538,20.6865,20.6456,20.6538,1393600.0
2011-06-06 15:50:00,25.23,25.23,25.16,25.16,2478800.0,20.6538,20.6538,20.5964,20.5964,2478800.0
2011-06-07 09:30:00,25.22,25.48,25.2,25.47,1067000.0,20.6456,20.8584,20.6292,20.8502,1067000.0
2011-06-07 09:40:00,25.47,25.47,25.3,25.34,720000.0,20.8502,20.8502,20.7111,20.7438,720000.0
2011-06-07 09:50:00,25.34,25.46,25.32,25.43,1677400.0,20.7438,20.842,20.7274,20.8175,1677400.0
2011-06-07 10:00:00,25.43,25.55,25.43,25.53,1946800.0,20.8175,20.9157,20.8175,20.8993,1946800.0
2011-06-07 10:10:00,25.53,25.56,25.47,25.56,991000.0,20.8993,20.9239,20.8502,20.9239,991000.0
2011-06-07 10:20:00,25.56,25.57,25.43,25.45,534000.0,20.9239,20.9321,20.8175,20.8338,534000.0
2011-06-07 10:30:00,25.45,25.54,25.43,25.52,486000.0,20.8338,20.9075,20.8175,20.8912,486000.0
2011-06-07 10:40:00,25.52,25.52,25.46,25.48,368000.0,20.8912,20.8912,20.842,20.8584,368000.0
2011-06-07 10:50:00,25.48,25.49,25.46,25.47,305800.0,20.8584,20.8666,20.842,20.8502,305800.0
2011-06-07 11:00:00,25.47,25.47,25.43,25.46,683600.0,20.8502,20.8502,20.8175,20.842,683600.0
2011-06-07 11:10:00,25.45,25.46,25.42,25.45,488000.0,20.8338,20.842,20.8093,20.8338,488000.0
2011-06-07 11:20:00,25.45,25.45,25.38,25.39,449000.0,20.8338,20.8338,20.7765,20.7847,449000.0
2011-06-07 11:30:00,25.38,25.39,25.34,25.36,471400.0,20.7765,20.7847,20.7438,20.7602,471400.0
2011-06-07 11:40:00,25.36,25.4,25.36,25.38,176400.0,20.7602,20.7929,20.7602,20.7765,176400.0
2011-06-07 11:50:00,25.38,25.39,25.34,25.37,315600.0,20.7765,20.7847,20.7438,20.7684,315600.0
2011-06-07 12:00:00,25.37,25.39,25.35,25.39,216800.0,20.7684,20.7847,20.752,20.7847,216800.0
2011-06-07 12:10:00,25.39,25.4,25.36,25.38,250000.0,20.7847,20.7929,20.7602,20.7765,250000.0
2011-06-07 12:20:00,25.38,25.41,25.37,25.38,274600.0,20.7765,20.8011,20.7684,20.7765,274600.0
2011-06-07 12:30:00,25.38,25.39,25.36,25.37,191200.0,20.7765,20.7847,20.7602,20.7684,191200.0
2011-06-07 12:40:00,25.37,25.39,25.35,25.38,295200.0,20.7684,20.7847,20.752,20.7765,295200.0
2011-06-07 12:50:00,25.38,25.43,25.38,25.41,301000.0,20.7765,20.8175,20.7765,20.8011,301000.0
2011-06-07 13:00:00,25.41,25.42,25.39,25.41,123400.0,20.8011,20.8093,20.7847,20.8011,123400.0
2011-06-07 13:10:00,25.42,25.43,25.4,25.41,491000.0,20.8093,20.8175,20.7929,20.8011,491000.0
2011-06-07 13:20:00,25.41,25.42,25.38,25.39,138600.0,20.8011,20.8093,20.7765,20.7847,138600.0
2011-06-07 13:30:00,25.39,25.43,25.39,25.43,285800.0,20.7847,20.8175,20.7847,20.8175,285800.0
2011-06-07 13:40:00,25.43,25.43,25.38,25.38,273400.0,20.8175,20.8175,20.7765,20.7765,273400.0
2011-06-07 13:50:00,25.38,25.41,25.38,25.39,88600.0,20.7765,20.8011,20.7765,20.7847,88600.0
2011-06-07 14:00:00,25.38,25.43,25.37,25.43,415200.0,20.7765,20.8175,20.7684,20.8175,415200.0
2011-06-07 14:10:00,25.43,25.43,25.41,25.43,205400.0,20.8175,20.8175,20.8011,20.8175,205400.0
2011-06-07 14:20:00,25.43,25.43,25.39,25.4,190400.0,20.8175,20.8175,20.7847,20.7929,190400.0
2011-06-07 14:30:00,25.4,25.4,25.36,25.37,344400.0,20.7929,20.7929,20.7602,20.7684,344400.0
2011-06-07 14:40:00,25.36,25.38,25.34,25.35,329800.0,20.7602,20.7765,20.7438,20.752,329800.0
2011-06-07 14:50:00,25.36,25.36,25.32,25.36,325600.0,20.7602,20.7602,20.7274,20.7602,325600.0
2011-06-07 15:00:00,25.35,25.38,25.33,25.33,426800.0,20.752,20.7765,20.7356,20.7356,426800.0
2011-06-07 15:10:00,25.33,25.36,25.31,25.31,995000.0,20.7356,20.7602,20.7192,20.7192,995000.0
2011-06-07 15:20:00,25.32,25.33,25.26,25.29,1753200.0,20.7274,20.7356,20.6783,20.7029,1753200.0
2011-06-07 15:30:00,25.29,25.3,25.27,25.28,533800.0,20.7029,20.7111,20.6865,20.6947,533800.0
2011-06-07 15:40:00,25.28,25.28,25.2,25.21,1110600.0,20.6947,20.6947,20.6292,20.6374,1110600.0
2011-06-07 15:50:00,25.21,25.21,25.14,25.16,1367800.0,20.6374,20.6374,20.5801,20.5964,1367800.0
2011-06-08 09:30:00,25.05,25.12,24.95,25.03,1646600.0,20.5064,20.5637,20.4245,20.49,1646600.0
2011-06-08 09:40:00,25.03,25.08,24.92,24.93,1611200.0,20.49,20.531,20.4,20.4082,1611200.0
2011-06-08 09:50:00,24.93,24.93,24.8,24.81,1968400.0,20.4082,20.4082,20.3017,20.3099,1968400.0
2011-06-08 10:00:00,24.81,24.93,24.8,24.91,1068000.0,20.3099,20.4082,20.3017,20.3918,1068000.0
2011-06-08 10:10:00,24.91,24.97,24.9,24.92,567000.0,20.3918,20.4409,20.3836,20.4,567000.0
2011-06-08 10:20:00,24.92,24.98,24.89,24.96,420000.0,20.4,20.4491,20.3754,20.4327,420000.0
2011-06-08 10:30:00,24.95,24.98,24.92,24.96,613400.0,20.4245,20.4491,20.4,20.4327,613400.0
2011-06-08 10:40:00,24.96,25.05,24.95,25.05,485000.0,20.4327,20.5064,20.4245,20.5064,485000.0
2011-06-08 10:50:00,25.04,25.04,24.97,24.99,285600.0,20.4982,20.4982,20.4409,20.4573,285600.0
2011-06-08 11:00:00,24.99,25.07,24.99,25.03,528400.0,20.4573,20.5228,20.4573,20.49,528400.0
2011-06-08 11:10:00,25.02,25.03,24.92,24.93,651000.0,20.4818,20.49,20.4,20.4082,651000.0
2011-06-08 11:20:00,24.93,24.97,24.92,24.93,370400.0,20.4082,20.4409,20.4,20.4082,370400.0
2011-06-08 11:30:00,24.93,24.99,24.92,24.96,383600.0,20.4082,20.4573,20.4,20.4327,383600.0
2011-06-08 11:40:00,24.96,24.98,24.93,24.95,189800.0,20.4327,20.4491,20.4082,20.4245,189800.0
2011-06-08 11:50:00,24.95,25.01,24.94,25.0,120200.0,20.4245,20.4737,20.4164,20.4655,120200.0
2011-06-08 12:00:00,25.0,25.01,24.98,24.99,580600.0,20.4655,20.4737,20.4491,20.4573,580600.0
2011-06-08 12:10:00,24.99,25.0,24.96,24.98,345800.0,20.4573,20.4655,20.4327,20.4491,345800.0
2011-06-08 12:20:00,24.98,24.99,24.92,24.93,656000.0,20.4491,20.4573,20.4,20.4082,656000.0
2011-06-08 12:30:00,24.93,24.94,24.91,24.94,205400.0,20.4082,20.4164,20.3918,20.4164,205400.0
2011-06-08 12:40:00,24.94,24.94,24.89,24.9,281000.0,20.4164,20.4164,20.3754,20.3836,281000.0
2011-06-08 12:50:00,24.9,24.93,24.9,24.93,432400.0,20.3836,20.4082,20.3836,20.4082,432400.0
2011-06-08 13:00:00,24.93,24.96,24.92,24.95,320200.0,20.4082,20.4327,20.4,20.4245,320200.0
2011-06-08 13:10:00,24.95,24.95,24.92,24.94,71800.0,20.4245,20.4245,20.4,20.4164,71800.0
2011-06-08 13:20:00,24.94,24.98,24.92,24.96,1178800.0,20.4164,20.4491,20.4,20.4327,1178800.0
2011-06-08 13:30:00,24.95,24.96,24.88,24.88,1126800.0,20.4245,20.4327,20.3672,20.3672,1126800.0
2011-06-08 13:40:00,24.87,24.9,24.86,24.86,339600.0,20.3591,20.3836,20.3509,20.3509,339600.0
2011-06-08 13:50:00,24.86,24.86,24.79,24.82,995800.0,20.3509,20.3509,20.2936,20.3181,995800.0
2011-06-08 14:00:00,24.82,24.87,24.81,24.84,859000.0,20.3181,20.3591,20.3099,20.3345,859000.0
2011-06-08 14:10:00,24.83,24.84,24.81,24.84,337000.0,20.3263,20.3345,20.3099,20.3345,337000.0
2011-06-08 14:20:00,24.83,24.83,24.78,24.8,1039600.0,20.3263,20.3263,20.2854,20.3017,1039600.0
2011-06-08 14:30:00,24.8,24.91,24.8,24.89,487600.0,20.3017,20.3918,20.3017,20.3754,487600.0
2011-06-08 14:40:00,24.89,24.91,24.86,24.9,390000.0,20.3754,20.3918,20.3509,20.3836,390000.0
2011-06-08 14:50:00,24.9,24.92,24.88,24.9,762600.0,20.3836,20.4,20.3672,20.3836,762600.0
2011-06-08 15:00:00,24.9,24.9,24.88,24.9,415400.0,20.3836,20.3836,20.3672,20.3836,415400.0
2011-06-08 15:10:00,24.9,24.91,24.82,24.84,727000.0,20.3836,20.3918,20.3181,20.3345,727000.0
2011-06-08 15:20:00,24.84,24.84,24.8,24.82,675400.0,20.3345,20.3345,20.3017,20.3181,675400.0
2011-06-08 15:30:00,24.82,24.86,24.79,24.81,757200.0,20.3181,20.3509,20.2936,20.3099,757200.0
2011-06-08 15:40:00,24.81,24.88,24.79,24.86,1322800.0,20.3099,20.3672,20.2936,20.3509,1322800.0
2011-06-08 15:50:00,24.86,24.88,24.83,24.84,1473800.0,20.3509,20.3672,20.3263,20.3345,1473800.0
2011-06-09 09:30:00,24.91,24.91,24.84,24.89,553200.0,20.3918,20.3918,20.3345,20.3754,553200.0
2011-06-09 09:40:00,24.9,24.98,24.88,24.98,2837800.0,20.3836,20.4491,20.3672,20.4491,2837800.0
2011-06-09 09:50:00,24.98,25.09,24.96,25.09,1105400.0,20.4491,20.5391,20.4327,20.5391,1105400.0
2011-06-09 10:00:00,25.09,25.18,25.08,25.16,835400.0,20.5391,20.6128,20.531,20.5964,835400.0
2011-06-09 10:10:00,25.16,25.18,25.13,25.16,489600.0,20.5964,20.6128,20.5719,20.5964,489600.0
2011-06-09 10:20:00,25.16,25.17,25.08,25.11,372800.0,20.5964,20.6046,20.531,20.5555,372800.0
2011-06-09 10:30:00,25.11,25.18,25.11,25.15,357800.0,20.5555,20.6128,20.5555,20.5883,357800.0
2011-06-09 10:40:00,25.15,25.22,25.14,25.22,825000.0,20.5883,20.6456,20.5801,20.6456,825000.0
2011-06-09 10:50:00,25.23,25.24,25.18,25.18,216200.0,20.6538,20.6619,20.6128,20.6128,216200.0
2011-06-09 11:00:00,25.18,25.27,25.18,25.18,592800.0,20.6128,20.6865,20.6128,20.6128,592800.0
2011-06-09 11:10:00,25.18,25.19,25.15,25.18,270000.0,20.6128,20.621,20.5883,20.6128,270000.0
2011-06-09 11:20:00,25.18,25.18,25.14,25.17,133200.0,20.6128,20.6128,20.5801,20.6046,133200.0
2011-06-09 11:30:00,25.17,25.2,25.16,25.19,176000.0,20.6046,20.6292,20.5964,20.621,176000.0
2011-06-09 11:40:00,25.19,25.21,25.17,25.21,239600.0,20.621,20.6374,20.6046,20.6374,239600.0
2011-06-09 11:50:00,25.22,25.25,25.21,25.24,272200.0,20.6456,20.6701,20.6374,20.6619,272200.0
2011-06-09 12:00:00,25.23,25.27,25.22,25.25,325600.0,20.6538,20.6865,20.6456,20.6701,325600.0
2011-06-09 12:10:00,25.26,25.37,25.24,25.36,1292600.0,20.6783,20.7684,20.6619,20.7602,1292600.0
2011-06-09 12:20:00,25.36,25.36,25.28,25.31,474000.0,20.7602,20.7602,20.6947,20.7192,474000.0
2011-06-09 12:30:00,25.3,25.31,25.23,25.24,136800.0,20.7111,20.7192,20.6538,20.6619,136800.0
2011-06-09 12:40:00,25.24,25.31,25.24,25.27,336800.0,20.6619,20.7192,20.6619,20.6865,336800.0
2011-06-09 12:50:00,25.27,25.29,25.25,25.26,255600.0,20.6865,20.7029,20.6701,20.6783,255600.0
2011-06-09 13:00:00,25.26,25.28,25.24,25.25,251800.0,20.6783,20.6947,20.6619,20.6701,251800.0
2011-06-09 13:10:00,25.25,25.29,25.25,25.29,150800.0,20.6701,20.7029,20.6701,20.7029,150800.0
2011-06-09 13:20:00,25.28,25.29,25.24,25.25,107000.0,20.6947,20.7029,20.6619,20.6701,107000.0
2011-06-09 13:30:00,25.25,25.26,25.23,25.24,221800.0,20.6701,20.6783,20.6538,20.6619,221800.0
2011-06-09 13:40:00,25.24,25.25,25.23,25.24,87800.0,20.6619,20.6701,20.6538,20.6619,87800.0
2011-06-09 13:50:00,25.24,25.29,25.24,25.25,331400.0,20.6619,20.7029,20.6619,20.6701,331400.0
2011-06-09 14:00:00,25.25,25.29,25.25,25.26,284800.0,20.6701,20.7029,20.6701,20.6783,284800.0
2011-06-09 14:10:00,25.27,25.29,25.25,25.29,205200.0,20.6865,20.7029,20.6701,20.7029,205200.0
2011-06-09 14:20:00,25.29,25.3,25.25,25.27,321600.0,20.7029,20.7111,20.6701,20.6865,321600.0
2011-06-09 14:30:00,25.27,25.28,25.22,25.23,1187800.0,20.6865,20.6947,20.6456,20.6538,1187800.0
2011-06-09 14:40:00,25.23,25.25,25.23,25.25,239400.0,20.6538,20.6701,20.6538,20.6701,239400.0
2011-06-09 14:50:00,25.25,25.27,25.24,25.26,93000.0,20.6701,20.6865,20.6619,20.6783,93000.0
2011-06-09 15:00:00,25.27,25.28,25.25,25.25,85000.0,20.6865,20.6947,20.6701,20.6701,85000.0
2011-06-09 15:10:00,25.25,25.27,25.23,25.24,122000.0,20.6701,20.6865,20.6538,20.6619,122000.0
2011-06-09 15:20:00,25.23,25.25,25.22,25.23,357000.0,20.6538,20.6701,20.6456,20.6538,357000.0
2011-06-09 15:30:00,25.24,25.25,25.22,25.24,1098800.0,20.6619,20.6701,20.6456,20.6619,1098800.0
2011-06-09 15:40:00,25.25,25.25,25.18,25.2,884800.0,20.6701,20.6701,20.6128,20.6292,884800.0
2011-06-09 15:50:00,25.2,25.2,25.17,25.18,1300200.0,20.6292,20.6292,20.6046,20.6128,1300200.0
2011-06-10 09:30:00,25.03,25.13,24.99,24.99,597600.0,20.49,20.5719,20.4573,20.4573,597600.0
2011-06-10 09:40:00,24.98,25.03,24.97,25.01,428600.0,20.4491,20.49,20.4409,20.4737,428600.0
2011-06-10 09:50:00,25.0,25.0,24.92,24.93,1402200.0,20.4655,20.4655,20.4,20.4082,1402200.0
2011-06-10 10:00:00,24.93,24.95,24.83,24.84,924800.0,20.4082,20.4245,20.3263,20.3345,924800.0
2011-06-10 10:10:00,24.84,24.89,24.84,24.89,558600.0,20.3345,20.3754,20.3345,20.3754,558600.0
2011-06-10 10:20:00,24.88,24.88,24.82,24.86,561200.0,20.3672,20.3672,20.3181,20.3509,561200.0
2011-06-10 10:30:00,24.87,24.88,24.84,24.84,355800.0,20.3591,20.3672,20.3345,20.3345,355800.0
2011-06-10 10:40:00,24.84,24.84,24.78,24.79,636200.0,20.3345,20.3345,20.2854,20.2936,636200.0
2011-06-10 10:50:00,24.79,24.8,24.72,24.74,1123000.0,20.2936,20.3017,20.2363,20.2526,1123000.0
2011-06-10 11:00:00,24.74,24.74,24.58,24.6,1702800.0,20.2526,20.2526,20.1217,20.138,1702800.0
2011-06-10 11:10:00,24.6,24.68,24.6,24.68,688800.0,20.138,20.2035,20.138,20.2035,688800.0
2011-06-10 11:20:00,24.68,24.77,24.68,24.72,477000.0,20.2035,20.2772,20.2035,20.2363,477000.0
2011-06-10 11:30:00,24.72,24.74,24.68,24.69,397800.0,20.2363,20.2526,20.2035,20.2117,397800.0
2011-06-10 11:40:00,24.69,24.77,24.68,24.77,227600.0,20.2117,20.2772,20.2035,20.2772,227600.0
2011-06-10 11:50:00,24.77,24.84,24.77,24.8,1457200.0,20.2772,20.3345,20.2772,20.3017,1457200.0
2011-06-10 12:00:00,24.8,24.83,24.79,24.8,434200.0,20.3017,20.3263,20.2936,20.3017,434200.0
2011-06-10 12:10:00,24.8,24.8,24.74,24.79,688000.0,20.3017,20.3017,20.2526,20.2936,688000.0
2011-06-10 12:20:00,24.8,24.81,24.77,24.78,264600.0,20.3017,20.3099,20.2772,20.2854,264600.0
2011-06-10 12:30:00,24.78,24.85,24.77,24.84,963000.0,20.2854,20.3427,20.2772,20.3345,963000.0
2011-06-10 12:40:00,24.84,24.84,24.81,24.83,374200.0,20.3345,20.3345,20.3099,20.3263,374200.0
2011-06-10 12:50:00,24.83,24.85,24.83,24.83,248600.0,20.3263,20.3427,20.3263,20.3263,248600.0
2011-06-10 13:00:00,24.83,24.84,24.79,24.82,536400.0,20.3263,20.3345,20.2936,20.3181,536400.0
2011-06-10 13:10:00,24.82,24.82,24.75,24.77,928600.0,20.3181,20.3181,20.2608,20.2772,928600.0
2011-06-10 13:20:00,24.77,24.79,24.75,24.79,340800.0,20.2772,20.2936,20.2608,20.2936,340800.0
2011-06-10 13:30:00,24.79,24.79,24.72,24.73,688400.0,20.2936,20.2936,20.2363,20.2444,688400.0
2011-06-10 13:40:00,24.73,24.74,24.68,24.71,623600.0,20.2444,20.2526,20.2035,20.2281,623600.0
2011-06-10 13:50:00,24.71,24.72,24.7,24.72,499200.0,20.2281,20.2363,20.2199,20.2363,499200.0
2011-06-10 14:00:00,24.73,24.85,24.72,24.8,941600.0,20.2444,20.3427,20.2363,20.3017,941600.0
2011-06-10 14:10:00,24.8,24.83,24.77,24.83,500400.0,20.3017,20.3263,20.2772,20.3263,500400.0
2011-06-10 14:20:00,24.83,24.84,24.77,24.81,438400.0,20.3263,20.3345,20.2772,20.3099,438400.0
2011-06-10 14:30:00,24.81,24.87,24.8,24.84,1209200.0,20.3099,20.3591,20.3017,20.3345,1209200.0
2011-06-10 14:40:00,24.84,24.88,24.82,24.86,503800.0,20.3345,20.3672,20.3181,20.3509,503800.0
2011-06-10 14:50:00,24.87,24.97,24.87,24.97,556400.0,20.3591,20.4409,20.3591,20.4409,556400.0
2011-06-10 15:00:00,24.98,24.98,24.89,24.91,444000.0,20.4491,20.4491,20.3754,20.3918,444000.0
2011-06-10 15:10:00,24.91,24.97,24.9,24.95,663600.0,20.3918,20.4409,20.3836,20.4245,663600.0
2011-06-10 15:20:00,24.95,24.95,24.89,24.9,495600.0,20.4245,20.4245,20.3754,20.3836,495600.0
2011-06-10 15:30:00,24.9,24.91,24.85,24.85,798200.0,20.3836,20.3918,20.3427,20.3427,798200.0
2011-06-10 15:40:00,24.85,24.85,24.74,24.75,1254200.0,20.3427,20.3427,20.2526,20.2608,1254200.0
2011-06-10 15:50:00,24.75,24.75,24.71,24.74,1691600.0,20.2608,20.2608,20.2281,20.2526,1691600.0
2011-06-13 09:30:00,24.85,24.98,24.79,24.93,1108400.0,20.3427,20.4491,20.2936,20.4082,1108400.0
2011-06-13 09:40:00,24.93,25.03,24.93,24.98,844800.0,20.4082,20.49,20.4082,20.4491,844800.0
2011-06-13 09:50:00,24.98,25.03,24.96,25.02,393400.0,20.4491,20.49,20.4327,20.4818,393400.0
2011-06-13 10:00:00,25.01,25.04,24.95,25.01,1064800.0,20.4737,20.4982,20.4245,20.4737,1064800.0
2011-06-13 10:10:00,25.01,25.02,24.95,24.99,487000.0,20.4737,20.4818,20.4245,20.4573,487000.0
2011-06-13 10:20:00,24.99,25.06,24.97,25.05,502400.0,20.4573,20.5146,20.4409,20.5064,502400.0
2011-06-13 10:30:00,25.06,25.06,25.0,25.0,495600.0,20.5146,20.5146,20.4655,20.4655,495600.0
2011-06-13 10:40:00,25.0,25.0,24.93,24.93,376400.0,20.4655,20.4655,20.4082,20.4082,376400.0
2011-06-13 10:50:00,24.93,24.93,24.83,24.86,276200.0,20.4082,20.4082,20.3263,20.3509,276200.0
2011-06-13 11:00:00,24.86,24.86,24.81,24.81,702600.0,20.3509,20.3509,20.3099,20.3099,702600.0
2011-06-13 11:10:00,24.81,24.86,24.81,24.86,328000.0,20.3099,20.3509,20.3099,20.3509,328000.0
2011-06-13 11:20:00,24.86,24.92,24.84,24.91,186600.0,20.3509,20.4,20.3345,20.3918,186600.0
2011-06-13 11:30:00,24.9,24.92,24.86,24.86,159600.0,20.3836,20.4,20.3509,20.3509,159600.0
2011-06-13 11:40:00,24.85,24.86,24.79,24.8,269000.0,20.3427,20.3509,20.2936,20.3017,269000.0
2011-06-13 11:50:00,24.81,24.82,24.77,24.79,291000.0,20.3099,20.3181,20.2772,20.2936,291000.0
2011-06-13 12:00:00,24.79,24.82,24.78,24.8,151600.0,20.2936,20.3181,20.2854,20.3017,151600.0
2011-06-13 12:10:00,24.8,24.83,24.77,24.79,109200.0,20.3017,20.3263,20.2772,20.2936,109200.0
2011-06-13 12:20:00,24.79,24.81,24.77,24.79,137000.0,20.2936,20.3099,20.2772,20.2936,137000.0
2011-06-13 12:30:00,24.79,24.89,24.79,24.89,871600.0,20.2936,20.3754,20.2936,20.3754,871600.0
2011-06-13 12:40:00,24.89,24.89,24.85,24.85,117200.0,20.3754,20.3754,20.3427,20.3427,117200.0
2011-06-13 12:50:00,24.86,24.86,24.8,24.81,276200.0,20.3509,20.3509,20.3017,20.3099,276200.0
2011-06-13 13:00:00,24.81,24.81,24.72,24.79,556400.0,20.3099,20.3099,20.2363,20.2936,556400.0
2011-06-13 13:10:00,24.79,24.84,24.75,24.84,266800.0,20.2936,20.3345,20.2608,20.3345,266800.0
2011-06-13 13:20:00,24.84,24.86,24.81,24.85,153000.0,20.3345,20.3509,20.3099,20.3427,153000.0
2011-06-13 13:30:00,24.85,24.86,24.82,24.86,95600.0,20.3427,20.3509,20.3181,20.3509,95600.0
2011-06-13 13:40:00,24.86,24.93,24.86,24.86,594000.0,20.3509,20.4082,20.3509,20.3509,594000.0
2011-06-13 13:50:00,24.86,24.97,24.84,24.97,576200.0,20.3509,20.4409,20.3345,20.4409,576200.0
2011-06-13 14:00:00,24.97,25.0,24.93,24.97,627800.0,20.4409,20.4655,20.4082,20.4409,627800.0
2011-06-13 14:10:00,24.97,24.97,24.92,24.93,210000.0,20.4409,20.4409,20.4,20.4082,210000.0
2011-06-13 14:20:00,24.93,24.96,24.92,24.92,101000.0,20.4082,20.4327,20.4,20.4,101000.0
2011-06-13 14:30:00,24.92,24.92,24.84,24.88,521400.0,20.4,20.4,20.3345,20.3672,521400.0
2011-06-13 14:40:00,24.88,24.93,24.86,24.93,174400.0,20.3672,20.4082,20.3509,20.4082,174400.0
2011-06-13 14:50:00,24.93,24.93,24.86,24.86,122000.0,20.4082,20.4082,20.3509,20.3509,122000.0
2011-06-13 15:00:00,24.86,24.91,24.84,24.88,208400.0,20.3509,20.3918,20.3345,20.3672,208400.0
2011-06-13 15:10:00,24.88,24.9,24.83,24.88,633000.0,20.3672,20.3836,20.3263,20.3672,633000.0
2011-06-13 15:20:00,24.88,24.92,24.87,24.89,184800.0,20.3672,20.4,20.3591,20.3754,184800.0
2011-06-13 15:30:00,24.89,24.89,24.83,24.83,499800.0,20.3754,20.3754,20.3263,20.3263,499800.0
2011-06-13 15:40:00,24.83,24.86,24.81,24.85,710200.0,20.3263,20.3509,20.3099,20.3427,710200.0
2011-06-13 15:50:00,24.85,24.87,24.82,24.83,880800.0,20.3427,20.3591,20.3181,20.3263,880800.0
2011-06-14 09:30:00,25.17,25.3,25.13,25.17,1284200.0,20.6046,20.7111,20.5719,20.6046,1284200.0
2011-06-14 09:40:00,25.16,25.23,25.15,25.22,1244600.0,20.5964,20.6538,20.5883,20.6456,1244600.0
2011-06-14 09:50:00,25.22,25.27,25.22,25.26,736800.0,20.6456,20.6865,20.6456,20.6783,736800.0
2011-06-14 10:00:00,25.27,25.33,25.25,25.29,853000.0,20.6865,20.7356,20.6701,20.7029,853000.0
2011-06-14 10:10:00,25.28,25.31,25.26,25.31,496400.0,20.6947,20.7192,20.6783,20.7192,496400.0
2011-06-14 10:20:00,25.31,25.33,25.29,25.33,344000.0,20.7192,20.7356,20.7029,20.7356,344000.0
2011-06-14 10:30:00,25.33,25.38,25.33,25.38,427400.0,20.7356,20.7765,20.7356,20.7765,427400.0
2011-06-14 10:40:00,25.37,25.39,25.32,25.33,430800.0,20.7684,20.7847,20.7274,20.7356,430800.0
2011-06-14 10:50:00,25.33,25.35,25.31,25.35,207800.0,20.7356,20.752,20.7192,20.752,207800.0
2011-06-14 11:00:00,25.34,25.35,25.31,25.34,364400.0,20.7438,20.752,20.7192,20.7438,364400.0
2011-06-14 11:10:00,25.35,25.36,25.32,25.32,154200.0,20.752,20.7602,20.7274,20.7274,154200.0
2011-06-14 11:20:00,25.31,25.36,25.3,25.33,267800.0,20.7192,20.7602,20.7111,20.7356,267800.0
2011-06-14 11:30:00,25.33,25.38,25.33,25.36,174600.0,20.7356,20.7765,20.7356,20.7602,174600.0
2011-06-14 11:40:00,25.36,25.4,25.35,25.38,94600.0,20.7602,20.7929,20.752,20.7765,94600.0
2011-06-14 11:50:00,25.38,25.41,25.35,25.41,128000.0,20.7765,20.8011,20.752,20.8011,128000.0
2011-06-14 12:00:00,25.41,25.43,25.39,25.43,439400.0,20.8011,20.8175,20.7847,20.8175,439400.0
2011-06-14 12:10:00,25.43,25.45,25.43,25.43,432600.0,20.8175,20.8338,20.8175,20.8175,432600.0
2011-06-14 12:20:00,25.43,25.48,25.43,25.48,212000.0,20.8175,20.8584,20.8175,20.8584,212000.0
2011-06-14 12:30:00,25.48,25.49,25.46,25.48,370600.0,20.8584,20.8666,20.842,20.8584,370600.0
2011-06-14 12:40:00,25.48,25.5,25.46,25.5,398200.0,20.8584,20.8748,20.842,20.8748,398200.0
2011-06-14 12:50:00,25.49,25.5,25.48,25.49,328600.0,20.8666,20.8748,20.8584,20.8666,328600.0
2011-06-14 13:00:00,25.49,25.49,25.46,25.47,260200.0,20.8666,20.8666,20.842,20.8502,260200.0
2011-06-14 13:10:00,25.47,25.48,25.46,25.47,132400.0,20.8502,20.8584,20.842,20.8502,132400.0
2011-06-14 13:20:00,25.46,25.48,25.45,25.46,106400.0,20.842,20.8584,20.8338,20.842,106400.0
2011-06-14 13:30:00,25.46,25.5,25.46,25.47,395400.0,20.842,20.8748,20.842,20.8502,395400.0
2011-06-14 13:40:00,25.46,25.47,25.4,25.42,147800.0,20.842,20.8502,20.7929,20.8093,147800.0
2011-06-14 13:50:00,25.42,25.45,25.42,25.43,165000.0,20.8093,20.8338,20.8093,20.8175,165000.0
2011-06-14 14:00:00,25.43,25.45,25.41,25.42,171400.0,20.8175,20.8338,20.8011,20.8093,171400.0
2011-06-14 14:10:00,25.43,25.43,25.4,25.41,209400.0,20.8175,20.8175,20.7929,20.8011,209400.0
2011-06-14 14:20:00,25.41,25.43,25.41,25.41,145800.0,20.8011,20.8175,20.8011,20.8011,145800.0
2011-06-14 14:30:00,25.42,25.45,25.4,25.43,303800.0,20.8093,20.8338,20.7929,20.8175,303800.0
2011-06-14 14:40:00,25.43,25.45,25.43,25.45,254600.0,20.8175,20.8338,20.8175,20.8338,254600.0
2011-06-14 14:50:00,25.45,25.45,25.42,25.42,127800.0,20.8338,20.8338,20.8093,20.8093,127800.0
2011-06-14 15:00:00,25.43,25.43,25.4,25.41,251600.0,20.8175,20.8175,20.7929,20.8011,251600.0
2011-06-14 15:10:00,25.41,25.46,25.4,25.45,297600.0,20.8011,20.842,20.7929,20.8338,297600.0
2011-06-14 15:20:00,25.45,25.46,25.42,25.45,324400.0,20.8338,20.842,20.8093,20.8338,324400.0
2011-06-14 15:30:00,25.45,25.46,25.41,25.42,439600.0,20.8338,20.842,20.8011,20.8093,439600.0
2011-06-14 15:40:00,25.42,25.43,25.4,25.43,845800.0,20.8093,20.8175,20.7929,20.8175,845800.0
2011-06-14 15:50:00,25.43,25.47,25.42,25.46,2375400.0,20.8175,20.8502,20.8093,20.842,2375400.0
2011-06-15 09:30:00,25.19,25.19,25.05,25.11,1166600.0,20.621,20.621,20.5064,20.5555,1166600.0
2011-06-15 09:40:00,25.11,25.29,25.09,25.28,569800.0,20.5555,20.7029,20.5391,20.6947,569800.0
2011-06-15 09:50:00,25.28,25.41,25.27,25.35,624400.0,20.6947,20.8011,20.6865,20.752,624400.0
2011-06-15 10:00:00,25.34,25.4,25.31,25.4,346800.0,20.7438,20.7929,20.7192,20.7929,346800.0
2011-06-15 10:10:00,25.4,25.41,25.33,25.33,168000.0,20.7929,20.8011,20.7356,20.7356,168000.0
2011-06-15 10:20:00,25.32,25.33,25.27,25.27,410200.0,20.7274,20.7356,20.6865,20.6865,410200.0
2011-06-15 10:30:00,25.27,25.33,25.25,25.32,428800.0,20.6865,20.7356,20.6701,20.7274,428800.0
2011-06-15 10:40:00,25.32,25.39,25.29,25.36,253600.0,20.7274,20.7847,20.7029,20.7602,253600.0
2011-06-15 10:50:00,25.35,25.37,25.32,25.34,172800.0,20.752,20.7684,20.7274,20.7438,172800.0
2011-06-15 11:00:00,25.34,25.38,25.31,25.34,301000.0,20.7438,20.7765,20.7192,20.7438,301000.0
2011-06-15 11:10:00,25.34,25.34,25.29,25.32,474200.0,20.7438,20.7438,20.7029,20.7274,474200.0
2011-06-15 11:20:00,25.32,25.33,25.27,25.28,564200.0,20.7274,20.7356,20.6865,20.6947,564200.0
2011-06-15 11:30:00,25.28,25.29,25.15,25.16,714400.0,20.6947,20.7029,20.5883,20.5964,714400.0
2011-06-15 11:40:00,25.16,25.21,25.14,25.15,314400.0,20.5964,20.6374,20.5801,20.5883,314400.0
2011-06-15 11:50:00,25.15,25.18,25.11,25.17,551800.0,20.5883,20.6128,20.5555,20.6046,551800.0
2011-06-15 12:00:00,25.17,25.2,25.14,25.2,406600.0,20.6046,20.6292,20.5801,20.6292,406600.0
2011-06-15 12:10:00,25.2,25.2,25.1,25.11,626800.0,20.6292,20.6292,20.5473,20.5555,626800.0
2011-06-15 12:20:00,25.11,25.13,25.02,25.09,650000.0,20.5555,20.5719,20.4818,20.5391,650000.0
2011-06-15 12:30:00,25.09,25.17,25.09,25.14,796400.0,20.5391,20.6046,20.5391,20.5801,796400.0
2011-06-15 12:40:00,25.14,25.2,25.14,25.17,224200.0,20.5801,20.6292,20.5801,20.6046,224200.0
2011-06-15 12:50:00,25.17,25.21,25.07,25.1,389800.0,20.6046,20.6374,20.5228,20.5473,389800.0
2011-06-15 13:00:00,25.1,25.13,25.09,25.09,115600.0,20.5473,20.5719,20.5391,20.5391,115600.0
2011-06-15 13:10:00,25.09,25.11,25.04,25.05,213000.0,20.5391,20.5555,20.4982,20.5064,213000.0
2011-06-15 13:20:00,25.05,25.11,25.02,25.1,460200.0,20.5064,20.5555,20.4818,20.5473,460200.0
2011-06-15 13:30:00,25.09,25.1,25.03,25.07,275800.0,20.5391,20.5473,20.49,20.5228,275800.0
2011-06-15 13:40:00,25.07,25.12,25.06,25.08,265400.0,20.5228,20.5637,20.5146,20.531,265400.0
2011-06-15 13:50:00,25.08,25.13,25.06,25.13,376800.0,20.531,20.5719,20.5146,20.5719,376800.0
2011-06-15 14:00:00,25.13,25.17,25.12,25.13,357400.0,20.5719,20.6046,20.5637,20.5719,357400.0
2011-06-15 14:10:00,25.12,25.19,25.1,25.11,953600.0,20.5637,20.621,20.5473,20.5555,953600.0
2011-06-15 14:20:00,25.1,25.12,25.06,25.07,485600.0,20.5473,20.5637,20.5146,20.5228,485600.0
2011-06-15 14:30:00,25.07,25.13,25.07,25.11,243400.0,20.5228,20.5719,20.5228,20.5555,243400.0
2011-06-15 14:40:00,25.11,25.13,25.01,25.08,509400.0,20.5555,20.5719,20.4737,20.531,509400.0
2011-06-15 14:50:00,25.08,25.08,25.02,25.05,587400.0,20.531,20.531,20.4818,20.5064,587400.0
2011-06-15 15:00:00,25.05,25.08,24.99,25.0,580000.0,20.5064,20.531,20.4573,20.4655,580000.0
2011-06-15 15:10:00,25.0,25.03,24.98,25.0,493000.0,20.4655,20.49,20.4491,20.4655,493000.0
2011-06-15 15:20:00,25.01,25.09,24.98,25.09,1496200.0,20.4737,20.5391,20.4491,20.5391,1496200.0
2011-06-15 15:30:00,25.09,25.1,25.03,25.05,481400.0,20.5391,20.5473,20.49,20.5064,481400.0
2011-06-15 15:40:00,25.04,25.11,25.04,25.07,611000.0,20.4982,20.5555,20.4982,20.5228,611000.0
2011-06-15 15:50:00,25.07,25.09,25.04,25.06,1999800.0,20.5228,20.5391,20.4982,20.5146,1999800.0
2011-06-16 09:30:00,25.13,25.16,25.05,25.15,832200.0,20.5719,20.5964,20.5064,20.5883,832200.0
2011-06-16 09:40:00,25.16,25.25,25.1,25.1,1201600.0,20.5964,20.6701,20.5473,20.5473,1201600.0
2011-06-16 09:50:00,25.1,25.13,25.02,25.03,377200.0,20.5473,20.5719,20.4818,20.49,377200.0
2011-06-16 10:00:00,25.03,25.21,24.91,25.18,1623200.0,20.49,20.6374,20.3918,20.6128,1623200.0
2011-06-16 10:10:00,25.18,25.27,25.18,25.21,563000.0,20.6128,20.6865,20.6128,20.6374,563000.0
2011-06-16 10:20:00,25.21,25.22,25.14,25.18,318000.0,20.6374,20.6456,20.5801,20.6128,318000.0
2011-06-16 10:30:00,25.18,25.24,25.15,25.23,600600.0,20.6128,20.6619,20.5883,20.6538,600600.0
2011-06-16 10:40:00,25.23,25.3,25.23,25.25,685600.0,20.6538,20.7111,20.6538,20.6701,685600.0
2011-06-16 10:50:00,25.26,25.28,25.21,25.21,508000.0,20.6783,20.6947,20.6374,20.6374,508000.0
2011-06-16 11:00:00,25.21,25.21,25.13,25.17,421400.0,20.6374,20.6374,20.5719,20.6046,421400.0
2011-06-16 11:10:00,25.17,25.24,25.13,25.24,725800.0,20.6046,20.6619,20.5719,20.6619,725800.0
2011-06-16 11:20:00,25.24,25.27,25.18,25.22,342600.0,20.6619,20.6865,20.6128,20.6456,342600.0
2011-06-16 11:30:00,25.23,25.24,25.19,25.21,165800.0,20.6538,20.6619,20.621,20.6374,165800.0
2011-06-16 11:40:00,25.21,25.25,25.18,25.21,258800.0,20.6374,20.6701,20.6128,20.6374,258800.0
2011-06-16 11:50:00,25.2,25.23,25.18,25.2,100200.0,20.6292,20.6538,20.6128,20.6292,100200.0
2011-06-16 12:00:00,25.2,25.26,25.2,25.24,403600.0,20.6292,20.6783,20.6292,20.6619,403600.0
2011-06-16 12:10:00,25.24,25.26,25.21,25.23,379000.0,20.6619,20.6783,20.6374,20.6538,379000.0
2011-06-16 12:20:00,25.23,25.26,25.22,25.25,610200.0,20.6538,20.6783,20.6456,20.6701,610200.0
2011-06-16 12:30:00,25.25,25.27,25.23,25.25,225200.0,20.6701,20.6865,20.6538,20.6701,225200.0
2011-06-16 12:40:00,25.25,25.27,25.24,25.26,297000.0,20.6701,20.6865,20.6619,20.6783,297000.0
2011-06-16 12:50:00,25.26,25.28,25.23,25.23,96800.0,20.6783,20.6947,20.6538,20.6538,96800.0
2011-06-16 13:00:00,25.23,25.23,25.19,25.21,468600.0,20.6538,20.6538,20.621,20.6374,468600.0
2011-06-16 13:10:00,25.21,25.24,25.2,25.23,156200.0,20.6374,20.6619,20.6292,20.6538,156200.0
2011-06-16 13:20:00,25.23,25.23,25.18,25.2,361600.0,20.6538,20.6538,20.6128,20.6292,361600.0
2011-06-16 13:30:00,25.19,25.2,25.14,25.14,336400.0,20.621,20.6292,20.5801,20.5801,336400.0
2011-06-16 13:40:00,25.14,25.15,25.1,25.11,403400.0,20.5801,20.5883,20.5473,20.5555,403400.0
2011-06-16 13:50:00,25.12,25.12,25.01,25.02,1002400.0,20.5637,20.5637,20.4737,20.4818,1002400.0
2011-06-16 14:00:00,25.01,25.04,25.0,25.03,432400.0,20.4737,20.4982,20.4655,20.49,432400.0
2011-06-16 14:10:00,25.03,25.03,24.97,24.99,422400.0,20.49,20.49,20.4409,20.4573,422400.0
2011-06-16 14:20:00,24.99,25.01,24.96,24.99,545400.0,20.4573,20.4737,20.4327,20.4573,545400.0
2011-06-16 14:30:00,24.99,24.99,24.92,24.92,779200.0,20.4573,20.4573,20.4,20.4,779200.0
2011-06-16 14:40:00,24.92,24.93,24.83,24.83,1130200.0,20.4,20.4082,20.3263,20.3263,1130200.0
2011-06-16 14:50:00,24.84,24.88,24.8,24.88,1150400.0,20.3345,20.3672,20.3017,20.3672,1150400.0
2011-06-16 15:00:00,24.87,24.96,24.87,24.96,949400.0,20.3591,20.4327,20.3591,20.4327,949400.0
2011-06-16 15:10:00,24.96,25.0,24.96,24.98,855000.0,20.4327,20.4655,20.4327,20.4491,855000.0
2011-06-16 15:20:00,24.98,25.06,24.97,25.01,683600.0,20.4491,20.5146,20.4409,20.4737,683600.0
2011-06-16 15:30:00,25.01,25.11,25.01,25.1,1085800.0,20.4737,20.5555,20.4737,20.5473,1085800.0
2011-06-16 15:40:00,25.09,25.11,25.06,25.07,772000.0,20.5391,20.5555,20.5146,20.5228,772000.0
2011-06-16 15:50:00,25.06,25.1,25.06,25.1,1453200.0,20.5146,20.5473,20.5146,20.5473,1453200.0
2011-06-17 09:30:00,25.25,25.36,25.2,25.32,821800.0,20.7106,20.8008,20.6696,20.768,821800.0
2011-06-17 09:40:00,25.32,25.44,25.31,25.36,776600.0,20.768,20.8665,20.7598,20.8008,776600.0
2011-06-17 09:50:00,25.36,25.39,25.25,25.35,1376000.0,20.8008,20.8254,20.7106,20.7926,1376000.0
2011-06-17 10:00:00,25.35,25.52,25.35,25.48,2337400.0,20.7926,20.9321,20.7926,20.8993,2337400.0
2011-06-17 10:10:00,25.48,25.57,25.48,25.5,1076600.0,20.8993,20.9731,20.8993,20.9157,1076600.0
2011-06-17 10:20:00,25.5,25.5,25.34,25.38,768800.0,20.9157,20.9157,20.7844,20.8172,768800.0
2011-06-17 10:30:00,25.38,25.48,25.37,25.46,971000.0,20.8172,20.8993,20.809,20.8829,971000.0
2011-06-17 10:40:00,25.46,25.47,25.43,25.47,352400.0,20.8829,20.8911,20.8583,20.8911,352400.0
2011-06-17 10:50:00,25.47,25.47,25.37,25.37,724200.0,20.8911,20.8911,20.809,20.809,724200.0
2011-06-17 11:00:00,25.37,25.38,25.32,25.33,549800.0,20.809,20.8172,20.768,20.7762,549800.0
2011-06-17 11:10:00,25.33,25.36,25.32,25.35,630000.0,20.7762,20.8008,20.768,20.7926,630000.0
2011-06-17 11:20:00,25.35,25.37,25.34,25.37,679400.0,20.7926,20.809,20.7844,20.809,679400.0
2011-06-17 11:30:00,25.37,25.38,25.34,25.35,571800.0,20.809,20.8172,20.7844,20.7926,571800.0
2011-06-17 11:40:00,25.34,25.45,25.34,25.45,906000.0,20.7844,20.8747,20.7844,20.8747,906000.0
2011-06-17 11:50:00,25.45,25.46,25.43,25.45,289800.0,20.8747,20.8829,20.8583,20.8747,289800.0
2011-06-17 12:00:00,25.45,25.45,25.43,25.44,648400.0,20.8747,20.8747,20.8583,20.8665,648400.0
2011-06-17 12:10:00,25.45,25.46,25.4,25.4,1140000.0,20.8747,20.8829,20.8337,20.8337,1140000.0
2011-06-17 12:20:00,25.4,25.4,25.35,25.36,417400.0,20.8337,20.8337,20.7926,20.8008,417400.0
2011-06-17 12:30:00,25.36,25.39,25.35,25.37,230000.0,20.8008,20.8254,20.7926,20.809,230000.0
2011-06-17 12:40:00,25.38,25.38,25.34,25.36,194000.0,20.8172,20.8172,20.7844,20.8008,194000.0
2011-06-17 12:50:00,25.36,25.39,25.31,25.38,798600.0,20.8008,20.8254,20.7598,20.8172,798600.0
2011-06-17 13:00:00,25.38,25.38,25.3,25.34,554200.0,20.8172,20.8172,20.7516,20.7844,554200.0
2011-06-17 13:10:00,25.34,25.35,25.28,25.29,242800.0,20.7844,20.7926,20.7352,20.7434,242800.0
2011-06-17 13:20:00,25.29,25.31,25.27,25.31,243200.0,20.7434,20.7598,20.727,20.7598,243200.0
2011-06-17 13:30:00,25.31,25.4,25.31,25.4,1015400.0,20.7598,20.8337,20.7598,20.8337,1015400.0
2011-06-17 13:40:00,25.4,25.4,25.32,25.36,335800.0,20.8337,20.8337,20.768,20.8008,335800.0
2011-06-17 13:50:00,25.36,25.36,25.29,25.35,759400.0,20.8008,20.8008,20.7434,20.7926,759400.0
2011-06-17 14:00:00,25.35,25.36,25.31,25.33,322800.0,20.7926,20.8008,20.7598,20.7762,322800.0
2011-06-17 14:10:00,25.33,25.42,25.33,25.41,612800.0,20.7762,20.8501,20.7762,20.8419,612800.0
2011-06-17 14:20:00,25.41,25.47,25.41,25.47,522000.0,20.8419,20.8911,20.8419,20.8911,522000.0
2011-06-17 14:30:00,25.47,25.48,25.42,25.43,362200.0,20.8911,20.8993,20.8501,20.8583,362200.0
2011-06-17 14:40:00,25.43,25.43,25.38,25.42,346200.0,20.8583,20.8583,20.8172,20.8501,346200.0
2011-06-17 14:50:00,25.42,25.43,25.39,25.41,419400.0,20.8501,20.8583,20.8254,20.8419,419400.0
2011-06-17 15:00:00,25.4,25.42,25.36,25.36,1121000.0,20.8337,20.8501,20.8008,20.8008,1121000.0
2011-06-17 15:10:00,25.36,25.36,25.28,25.33,1110200.0,20.8008,20.8008,20.7352,20.7762,1110200.0
2011-06-17 15:20:00,25.33,25.36,25.33,25.34,557000.0,20.7762,20.8008,20.7762,20.7844,557000.0
2011-06-17 15:30:00,25.33,25.36,25.31,25.35,1112600.0,20.7762,20.8008,20.7598,20.7926,1112600.0
2011-06-17 15:40:00,25.35,25.38,25.34,25.35,1371800.0,20.7926,20.8172,20.7844,20.7926,1371800.0
2011-06-17 15:50:00,25.35,25.36,25.28,25.28,5480200.0,20.7926,20.8008,20.7352,20.7352,5480200.0
2011-06-20 09:30:00,25.22,25.31,25.2,25.25,200000.0,20.686,20.7598,20.6696,20.7106,200000.0
2011-06-20 09:40:00,25.26,25.46,25.26,25.43,1334400.0,20.7188,20.8829,20.7188,20.8583,1334400.0
2011-06-20 09:50:00,25.43,25.56,25.43,25.53,736400.0,20.8583,20.9649,20.8583,20.9403,736400.0
2011-06-20 10:00:00,25.54,25.58,25.5,25.55,848800.0,20.9485,20.9813,20.9157,20.9567,848800.0
2011-06-20 10:10:00,25.54,25.58,25.49,25.55,246200.0,20.9485,20.9813,20.9075,20.9567,246200.0
2011-06-20 10:20:00,25.55,25.57,25.48,25.55,276400.0,20.9567,20.9731,20.8993,20.9567,276400.0
2011-06-20 10:30:00,25.56,25.63,25.55,25.62,956200.0,20.9649,21.0223,20.9567,21.0141,956200.0
2011-06-20 10:40:00,25.62,25.66,25.61,25.64,641200.0,21.0141,21.0469,21.0059,21.0305,641200.0
2011-06-20 10:50:00,25.64,25.64,25.59,25.6,336400.0,21.0305,21.0305,20.9895,20.9977,336400.0
2011-06-20 11:00:00,25.6,25.61,25.58,25.59,280600.0,20.9977,21.0059,20.9813,20.9895,280600.0
2011-06-20 11:10:00,25.59,25.61,25.58,25.59,346600.0,20.9895,21.0059,20.9813,20.9895,346600.0
2011-06-20 11:20:00,25.6,25.66,25.59,25.64,426000.0,20.9977,21.0469,20.9895,21.0305,426000.0
2011-06-20 11:30:00,25.65,25.68,25.62,25.66,239800.0,21.0387,21.0633,21.0141,21.0469,239800.0
2011-06-20 11:40:00,25.66,25.72,25.66,25.72,374400.0,21.0469,21.0961,21.0469,21.0961,374400.0
2011-06-20 11:50:00,25.72,25.77,25.7,25.76,400400.0,21.0961,21.1371,21.0797,21.1289,400400.0
2011-06-20 12:00:00,25.76,25.79,25.75,25.75,315200.0,21.1289,21.1535,21.1207,21.1207,315200.0
2011-06-20 12:10:00,25.76,25.79,25.75,25.78,242000.0,21.1289,21.1535,21.1207,21.1453,242000.0
2011-06-20 12:20:00,25.78,25.81,25.74,25.81,322400.0,21.1453,21.1699,21.1125,21.1699,322400.0
2011-06-20 12:30:00,25.81,25.83,25.79,25.82,627000.0,21.1699,21.1863,21.1535,21.1781,627000.0
2011-06-20 12:40:00,25.82,25.82,25.81,25.81,99200.0,21.1781,21.1781,21.1699,21.1699,99200.0
2011-06-20 12:50:00,25.81,25.83,25.65,25.8,495200.0,21.1699,21.1863,21.0387,21.1617,495200.0
2011-06-20 13:00:00,25.8,25.81,25.73,25.77,1396200.0,21.1617,21.1699,21.1043,21.1371,1396200.0
2011-06-20 13:10:00,25.76,25.78,25.73,25.75,295400.0,21.1289,21.1453,21.1043,21.1207,295400.0
2011-06-20 13:20:00,25.75,25.75,25.73,25.73,176600.0,21.1207,21.1207,21.1043,21.1043,176600.0
2011-06-20 13:30:00,25.74,25.78,25.72,25.74,210000.0,21.1125,21.1453,21.0961,21.1125,210000.0
2011-06-20 13:40:00,25.74,25.75,25.67,25.68,277600.0,21.1125,21.1207,21.0551,21.0633,277600.0
2011-06-20 13:50:00,25.68,25.68,25.66,25.67,211200.0,21.0633,21.0633,21.0469,21.0551,211200.0
2011-06-20 14:00:00,25.67,25.7,25.67,25.68,195800.0,21.0551,21.0797,21.0551,21.0633,195800.0
2011-06-20 14:10:00,25.68,25.68,25.66,25.68,192600.0,21.0633,21.0633,21.0469,21.0633,192600.0
2011-06-20 14:20:00,25.68,25.7,25.67,25.7,446000.0,21.0633,21.0797,21.0551,21.0797,446000.0
2011-06-20 14:30:00,25.7,25.75,25.7,25.74,778200.0,21.0797,21.1207,21.0797,21.1125,778200.0
2011-06-20 14:40:00,25.75,25.78,25.73,25.73,291800.0,21.1207,21.1453,21.1043,21.1043,291800.0
2011-06-20 14:50:00,25.73,25.77,25.73,25.75,471600.0,21.1043,21.1371,21.1043,21.1207,471600.0
2011-06-20 15:00:00,25.75,25.76,25.72,25.72,348800.0,21.1207,21.1289,21.0961,21.0961,348800.0
2011-06-20 15:10:00,25.72,25.73,25.68,25.71,1280800.0,21.0961,21.1043,21.0633,21.0879,1280800.0
2011-06-20 15:20:00,25.7,25.75,25.68,25.73,978200.0,21.0797,21.1207,21.0633,21.1043,978200.0
2011-06-20 15:30:00,25.73,25.82,25.72,25.8,1250600.0,21.1043,21.1781,21.0961,21.1617,1250600.0
2011-06-20 15:40:00,25.8,25.86,25.79,25.82,1383000.0,21.1617,21.211,21.1535,21.1781,1383000.0
2011-06-20 15:50:00,25.82,25.86,25.79,25.85,2708000.0,21.1781,21.211,21.1535,21.2028,2708000.0
2011-06-21 09:30:00,25.98,26.0,25.88,25.98,797400.0,21.3094,21.3258,21.2274,21.3094,797400.0
2011-06-21 09:40:00,25.98,26.04,25.95,25.98,869600.0,21.3094,21.3586,21.2848,21.3094,869600.0
2011-06-21 09:50:00,25.98,26.09,25.97,26.08,996400.0,21.3094,21.3996,21.3012,21.3914,996400.0
2011-06-21 10:00:00,26.08,26.14,26.06,26.1,700400.0,21.3914,21.4406,21.375,21.4078,700400.0
2011-06-21 10:10:00,26.11,26.14,26.09,26.13,446000.0,21.416,21.4406,21.3996,21.4324,446000.0
2011-06-21 10:20:00,26.13,26.16,26.11,26.15,444200.0,21.4324,21.457,21.416,21.4488,444200.0
2011-06-21 10:30:00,26.15,26.18,26.14,26.18,355400.0,21.4488,21.4734,21.4406,21.4734,355400.0
2011-06-21 10:40:00,26.18,26.23,26.17,26.21,806200.0,21.4734,21.5144,21.4652,21.498,806200.0
2011-06-21 10:50:00,26.22,26.25,26.2,26.21,585800.0,21.5062,21.5308,21.4898,21.498,585800.0
2011-06-21 11:00:00,26.2,26.24,26.19,26.21,238000.0,21.4898,21.5226,21.4816,21.498,238000.0
2011-06-21 11:10:00,26.22,26.23,26.19,26.21,166200.0,21.5062,21.5144,21.4816,21.498,166200.0
2011-06-21 11:20:00,26.22,26.25,26.22,26.25,280400.0,21.5062,21.5308,21.5062,21.5308,280400.0
2011-06-21 11:30:00,26.25,26.29,26.25,26.28,400600.0,21.5308,21.5636,21.5308,21.5554,400600.0
2011-06-21 11:40:00,26.28,26.28,26.22,26.22,401200.0,21.5554,21.5554,21.5062,21.5062,401200.0
2011-06-21 11:50:00,26.22,26.24,26.2,26.24,314200.0,21.5062,21.5226,21.4898,21.5226,314200.0
2011-06-21 12:00:00,26.24,26.24,26.21,26.21,339400.0,21.5226,21.5226,21.498,21.498,339400.0
2011-06-21 12:10:00,26.21,26.23,26.19,26.23,397000.0,21.498,21.5144,21.4816,21.5144,397000.0
2011-06-21 12:20:00,26.23,26.25,26.21,26.21,116400.0,21.5144,21.5308,21.498,21.498,116400.0
2011-06-21 12:30:00,26.21,26.22,26.18,26.22,1471400.0,21.498,21.5062,21.4734,21.5062,1471400.0
2011-06-21 12:40:00,26.22,26.32,26.22,26.32,727400.0,21.5062,21.5883,21.5062,21.5883,727400.0
2011-06-21 12:50:00,26.32,26.36,26.31,26.35,649600.0,21.5883,21.6211,21.5801,21.6129,649600.0
2011-06-21 13:00:00,26.35,26.36,26.27,26.28,85000.0,21.6129,21.6211,21.5472,21.5554,85000.0
2011-06-21 13:10:00,26.27,26.3,26.25,26.26,270000.0,21.5472,21.5719,21.5308,21.539,270000.0
2011-06-21 13:20:00,26.27,26.29,26.25,26.25,125400.0,21.5472,21.5636,21.5308,21.5308,125400.0
2011-06-21 13:30:00,26.25,26.27,26.23,26.27,358400.0,21.5308,21.5472,21.5144,21.5472,358400.0
2011-06-21 13:40:00,26.25,26.27,26.24,26.27,54000.0,21.5308,21.5472,21.5226,21.5472,54000.0
2011-06-21 13:50:00,26.26,26.27,26.24,26.25,157400.0,21.539,21.5472,21.5226,21.5308,157400.0
2011-06-21 14:00:00,26.25,26.28,26.24,26.27,203800.0,21.5308,21.5554,21.5226,21.5472,203800.0
2011-06-21 14:10:00,26.27,26.33,26.27,26.3,427800.0,21.5472,21.5965,21.5472,21.5719,427800.0
2011-06-21 14:20:00,26.31,26.32,26.3,26.31,182600.0,21.5801,21.5883,21.5719,21.5801,182600.0
2011-06-21 14:30:00,26.31,26.36,26.31,26.34,595800.0,21.5801,21.6211,21.5801,21.6047,595800.0
2011-06-21 14:40:00,26.34,26.36,26.32,26.36,617600.0,21.6047,21.6211,21.5883,21.6211,617600.0
2011-06-21 14:50:00,26.36,26.41,26.34,26.39,618200.0,21.6211,21.6621,21.6047,21.6457,618200.0
2011-06-21 15:00:00,26.39,26.39,26.34,26.37,401200.0,21.6457,21.6457,21.6047,21.6293,401200.0
2011-06-21 15:10:00,26.37,26.38,26.35,26.36,338200.0,21.6293,21.6375,21.6129,21.6211,338200.0
2011-06-21 15:20:00,26.36,26.36,26.33,26.33,814000.0,21.6211,21.6211,21.5965,21.5965,814000.0
2011-06-21 15:30:00,26.33,26.38,26.32,26.38,707000.0,21.5965,21.6375,21.5883,21.6375,707000.0
2011-06-21 15:40:00,26.38,26.39,26.31,26.39,1414600.0,21.6375,21.6457,21.5801,21.6457,1414600.0
2011-06-21 15:50:00,26.39,26.4,26.36,26.38,1884400.0,21.6457,21.6539,21.6211,21.6375,1884400.0
2011-06-22 09:30:00,26.29,26.41,26.25,26.35,275800.0,21.5636,21.6621,21.5308,21.6129,275800.0
2011-06-22 09:40:00,26.36,26.43,26.32,26.33,1106400.0,21.6211,21.6785,21.5883,21.5965,1106400.0
2011-06-22 09:50:00,26.33,26.33,26.27,26.28,386000.0,21.5965,21.5965,21.5472,21.5554,386000.0
2011-06-22 10:00:00,26.28,26.32,26.24,26.3,409200.0,21.5554,21.5883,21.5226,21.5719,409200.0
2011-06-22 10:10:00,26.29,26.29,26.13,26.16,461800.0,21.5636,21.5636,21.4324,21.457,461800.0
2011-06-22 10:20:00,26.16,26.21,26.15,26.21,267800.0,21.457,21.498,21.4488,21.498,267800.0
2011-06-22 10:30:00,26.21,26.26,26.18,26.24,556000.0,21.498,21.539,21.4734,21.5226,556000.0
2011-06-22 10:40:00,26.24,26.27,26.22,26.26,338200.0,21.5226,21.5472,21.5062,21.539,338200.0
2011-06-22 10:50:00,26.25,26.43,26.25,26.4,901400.0,21.5308,21.6785,21.5308,21.6539,901400.0
2011-06-22 11:00:00,26.4,26.4,26.33,26.34,348800.0,21.6539,21.6539,21.5965,21.6047,348800.0
2011-06-22 11:10:00,26.34,26.39,26.34,26.39,151600.0,21.6047,21.6457,21.6047,21.6457,151600.0
2011-06-22 11:20:00,26.39,26.39,26.34,26.36,157800.0,21.6457,21.6457,21.6047,21.6211,157800.0
2011-06-22 11:30:00,26.36,26.37,26.34,26.36,177400.0,21.6211,21.6293,21.6047,21.6211,177400.0
2011-06-22 11:40:00,26.36,26.36,26.32,26.35,130600.0,21.6211,21.6211,21.5883,21.6129,130600.0
2011-06-22 11:50:00,26.34,26.35,26.31,26.31,203600.0,21.6047,21.6129,21.5801,21.5801,203600.0
2011-06-22 12:00:00,26.31,26.31,26.25,26.3,605000.0,21.5801,21.5801,21.5308,21.5719,605000.0
2011-06-22 12:10:00,26.3,26.34,26.3,26.3,102600.0,21.5719,21.6047,21.5719,21.5719,102600.0
2011-06-22 12:20:00,26.31,26.31,26.27,26.3,76400.0,21.5801,21.5801,21.5472,21.5719,76400.0
2011-06-22 12:30:00,26.3,26.31,26.19,26.2,614400.0,21.5719,21.5801,21.4816,21.4898,614400.0
2011-06-22 12:40:00,26.2,26.3,26.19,26.27,569400.0,21.4898,21.5719,21.4816,21.5472,569400.0
2011-06-22 12:50:00,26.27,26.31,26.27,26.3,140200.0,21.5472,21.5801,21.5472,21.5719,140200.0
2011-06-22 13:00:00,26.3,26.3,26.27,26.29,108200.0,21.5719,21.5719,21.5472,21.5636,108200.0
2011-06-22 13:10:00,26.3,26.3,26.28,26.29,187600.0,21.5719,21.5719,21.5554,21.5636,187600.0
2011-06-22 13:20:00,26.29,26.32,26.29,26.32,89600.0,21.5636,21.5883,21.5636,21.5883,89600.0
2011-06-22 13:30:00,26.33,26.34,26.32,26.34,132400.0,21.5965,21.6047,21.5883,21.6047,132400.0
2011-06-22 13:40:00,26.33,26.34,26.32,26.33,84200.0,21.5965,21.6047,21.5883,21.5965,84200.0
2011-06-22 13:50:00,26.33,26.36,26.33,26.35,425200.0,21.5965,21.6211,21.5965,21.6129,425200.0
2011-06-22 14:00:00,26.35,26.35,26.25,26.32,714600.0,21.6129,21.6129,21.5308,21.5883,714600.0
2011-06-22 14:10:00,26.32,26.32,26.28,26.3,584800.0,21.5883,21.5883,21.5554,21.5719,584800.0
2011-06-22 14:20:00,26.3,26.35,26.3,26.32,599200.0,21.5719,21.6129,21.5719,21.5883,599200.0
2011-06-22 14:30:00,26.32,26.32,26.24,26.24,434000.0,21.5883,21.5883,21.5226,21.5226,434000.0
2011-06-22 14:40:00,26.25,26.26,26.22,26.25,467200.0,21.5308,21.539,21.5062,21.5308,467200.0
2011-06-22 14:50:00,26.25,26.27,26.13,26.14,949000.0,21.5308,21.5472,21.4324,21.4406,949000.0
2011-06-22 15:00:00,26.14,26.14,26.1,26.13,1347800.0,21.4406,21.4406,21.4078,21.4324,1347800.0
2011-06-22 15:10:00,26.13,26.15,26.08,26.1,994400.0,21.4324,21.4488,21.3914,21.4078,994400.0
2011-06-22 15:20:00,26.11,26.12,26.07,26.08,1043000.0,21.416,21.4242,21.3832,21.3914,1043000.0
2011-06-22 15:30:00,26.08,26.08,26.04,26.04,811400.0,21.3914,21.3914,21.3586,21.3586,811400.0
2011-06-22 15:40:00,26.04,26.06,25.98,26.0,1312800.0,21.3586,21.375,21.3094,21.3258,1312800.0
2011-06-22 15:50:00,26.0,26.03,25.96,25.97,1541400.0,21.3258,21.3504,21.293,21.3012,1541400.0
2011-06-23 09:30:00,25.82,26.18,25.7,26.18,3499800.0,21.1781,21.4734,21.0797,21.4734,3499800.0
2011-06-23 09:40:00,26.17,26.2,25.94,26.13,3362400.0,21.4652,21.4898,21.2766,21.4324,3362400.0
2011-06-23 09:50:00,26.13,26.14,25.93,25.99,1645200.0,21.4324,21.4406,21.2684,21.3176,1645200.0
2011-06-23 10:00:00,25.99,26.11,25.95,26.09,1887200.0,21.3176,21.416,21.2848,21.3996,1887200.0
2011-06-23 10:10:00,26.1,26.11,25.95,25.95,1526400.0,21.4078,21.416,21.2848,21.2848,1526400.0
2011-06-23 10:20:00,25.95,25.95,25.75,25.87,2658800.0,21.2848,21.2848,21.1207,21.2192,2658800.0
2011-06-23 10:30:00,25.87,25.87,25.73,25.78,1216600.0,21.2192,21.2192,21.1043,21.1453,1216600.0
2011-06-23 10:40:00,25.77,25.79,25.66,25.68,939000.0,21.1371,21.1535,21.0469,21.0633,939000.0
2011-06-23 10:50:00,25.68,25.77,25.64,25.77,674400.0,21.0633,21.1371,21.0305,21.1371,674400.0
2011-06-23 11:00:00,25.77,25.8,25.74,25.77,575400.0,21.1371,21.1617,21.1125,21.1371,575400.0
2011-06-23 11:10:00,25.77,25.77,25.71,25.75,663000.0,21.1371,21.1371,21.0879,21.1207,663000.0
2011-06-23 11:20:00,25.75,25.82,25.74,25.81,271800.0,21.1207,21.1781,21.1125,21.1699,271800.0
2011-06-23 11:30:00,25.81,25.85,25.8,25.81,470600.0,21.1699,21.2028,21.1617,21.1699,470600.0
2011-06-23 11:40:00,25.81,25.84,25.81,25.82,148800.0,21.1699,21.1945,21.1699,21.1781,148800.0
2011-06-23 11:50:00,25.83,25.89,25.8,25.88,440000.0,21.1863,21.2356,21.1617,21.2274,440000.0
2011-06-23 12:00:00,25.88,25.96,25.88,25.92,283200.0,21.2274,21.293,21.2274,21.2602,283200.0
2011-06-23 12:10:00,25.92,25.93,25.86,25.86,518800.0,21.2602,21.2684,21.211,21.211,518800.0
2011-06-23 12:20:00,25.86,25.89,25.84,25.86,213200.0,21.211,21.2356,21.1945,21.211,213200.0
2011-06-23 12:30:00,25.86,25.9,25.86,25.9,148600.0,21.211,21.2438,21.211,21.2438,148600.0
2011-06-23 12:40:00,25.9,25.96,25.9,25.95,382000.0,21.2438,21.293,21.2438,21.2848,382000.0
2011-06-23 12:50:00,25.95,26.0,25.95,26.0,254800.0,21.2848,21.3258,21.2848,21.3258,254800.0
2011-06-23 13:00:00,26.0,26.1,25.99,26.06,980600.0,21.3258,21.4078,21.3176,21.375,980600.0
2011-06-23 13:10:00,26.06,26.08,26.03,26.03,279000.0,21.375,21.3914,21.3504,21.3504,279000.0
2011-06-23 13:20:00,26.03,26.06,26.02,26.03,179000.0,21.3504,21.375,21.3422,21.3504,179000.0
2011-06-23 13:30:00,26.04,26.11,26.04,26.1,512400.0,21.3586,21.416,21.3586,21.4078,512400.0
2011-06-23 13:40:00,26.1,26.11,26.06,26.06,131800.0,21.4078,21.416,21.375,21.375,131800.0
2011-06-23 13:50:00,26.06,26.08,26.02,26.06,422600.0,21.375,21.3914,21.3422,21.375,422600.0
2011-06-23 14:00:00,26.06,26.06,25.97,26.0,482000.0,21.375,21.375,21.3012,21.3258,482000.0
2011-06-23 14:10:00,26.0,26.02,25.93,25.98,162000.0,21.3258,21.3422,21.2684,21.3094,162000.0
2011-06-23 14:20:00,25.98,25.99,25.94,25.99,303400.0,21.3094,21.3176,21.2766,21.3176,303400.0
2011-06-23 14:30:00,25.99,26.02,25.95,25.95,209800.0,21.3176,21.3422,21.2848,21.2848,209800.0
2011-06-23 14:40:00,25.95,25.96,25.91,25.93,346000.0,21.2848,21.293,21.252,21.2684,346000.0
2011-06-23 14:50:00,25.93,26.17,25.92,26.16,895400.0,21.2684,21.4652,21.2602,21.457,895400.0
2011-06-23 15:00:00,26.16,26.2,26.05,26.18,1300800.0,21.457,21.4898,21.3668,21.4734,1300800.0
2011-06-23 15:10:00,26.18,26.29,26.16,26.27,1752800.0,21.4734,21.5636,21.457,21.5472,1752800.0
2011-06-23 15:20:00,26.26,26.29,26.18,26.18,635600.0,21.539,21.5636,21.4734,21.4734,635600.0
2011-06-23 15:30:00,26.18,26.21,26.11,26.14,585600.0,21.4734,21.498,21.416,21.4406,585600.0
2011-06-23 15:40:00,26.14,26.26,26.14,26.25,721000.0,21.4406,21.539,21.4406,21.5308,721000.0
2011-06-23 15:50:00,26.25,26.33,26.25,26.33,2060000.0,21.5308,21.5965,21.5308,21.5965,2060000.0
2011-06-24 09:30:00,26.22,26.38,26.22,26.36,671400.0,21.5062,21.6375,21.5062,21.6211,671400.0
2011-06-24 09:40:00,26.36,26.38,26.16,26.19,766800.0,21.6211,21.6375,21.457,21.4816,766800.0
2011-06-24 09:50:00,26.19,26.22,26.11,26.19,840200.0,21.4816,21.5062,21.416,21.4816,840200.0
2011-06-24 10:00:00,26.18,26.21,26.08,26.1,620200.0,21.4734,21.498,21.3914,21.4078,620200.0
2011-06-24 10:10:00,26.09,26.1,26.0,26.05,760800.0,21.3996,21.4078,21.3258,21.3668,760800.0
2011-06-24 10:20:00,26.05,26.07,26.0,26.01,300800.0,21.3668,21.3832,21.3258,21.334,300800.0
2011-06-24 10:30:00,26.0,26.11,25.99,26.08,332200.0,21.3258,21.416,21.3176,21.3914,332200.0
2011-06-24 10:40:00,26.08,26.11,26.02,26.03,394400.0,21.3914,21.416,21.3422,21.3504,394400.0
2011-06-24 10:50:00,26.04,26.05,25.97,26.04,1706200.0,21.3586,21.3668,21.3012,21.3586,1706200.0
2011-06-24 11:00:00,26.03,26.13,26.03,26.08,759000.0,21.3504,21.4324,21.3504,21.3914,759000.0
2011-06-24 11:10:00,26.08,26.11,26.0,26.1,510200.0,21.3914,21.416,21.3258,21.4078,510200.0
2011-06-24 11:20:00,26.1,26.11,26.06,26.11,147400.0,21.4078,21.416,21.375,21.416,147400.0
2011-06-24 11:30:00,26.11,26.13,26.08,26.11,216400.0,21.416,21.4324,21.3914,21.416,216400.0
2011-06-24 11:40:00,26.11,26.14,26.09,26.12,143600.0,21.416,21.4406,21.3996,21.4242,143600.0
2011-06-24 11:50:00,26.13,26.13,26.07,26.1,80000.0,21.4324,21.4324,21.3832,21.4078,80000.0
2011-06-24 12:00:00,26.1,26.11,26.05,26.05,315400.0,21.4078,21.416,21.3668,21.3668,315400.0
2011-06-24 12:10:00,26.05,26.06,25.99,26.0,568200.0,21.3668,21.375,21.3176,21.3258,568200.0
2011-06-24 12:20:00,26.0,26.03,25.99,26.02,232000.0,21.3258,21.3504,21.3176,21.3422,232000.0
2011-06-24 12:30:00,26.03,26.08,26.02,26.08,573000.0,21.3504,21.3914,21.3422,21.3914,573000.0
2011-06-24 12:40:00,26.08,26.08,26.0,26.0,113200.0,21.3914,21.3914,21.3258,21.3258,113200.0
2011-06-24 12:50:00,26.0,26.01,25.97,26.0,124200.0,21.3258,21.334,21.3012,21.3258,124200.0
2011-06-24 13:00:00,26.0,26.01,25.96,26.0,175800.0,21.3258,21.334,21.293,21.3258,175800.0
2011-06-24 13:10:00,26.01,26.05,26.0,26.02,132800.0,21.334,21.3668,21.3258,21.3422,132800.0
2011-06-24 13:20:00,26.03,26.04,26.01,26.04,136200.0,21.3504,21.3586,21.334,21.3586,136200.0
2011-06-24 13:30:00,26.04,26.06,26.0,26.04,662800.0,21.3586,21.375,21.3258,21.3586,662800.0
2011-06-24 13:40:00,26.04,26.06,26.02,26.06,149200.0,21.3586,21.375,21.3422,21.375,149200.0
2011-06-24 13:50:00,26.06,26.08,26.04,26.06,181600.0,21.375,21.3914,21.3586,21.375,181600.0
2011-06-24 14:00:00,26.05,26.06,25.99,26.0,479600.0,21.3668,21.375,21.3176,21.3258,479600.0
2011-06-24 14:10:00,26.0,26.02,25.98,26.0,315400.0,21.3258,21.3422,21.3094,21.3258,315400.0
2011-06-24 14:20:00,26.0,26.02,25.98,26.0,203600.0,21.3258,21.3422,21.3094,21.3258,203600.0
2011-06-24 14:30:00,26.01,26.02,25.96,25.98,214800.0,21.334,21.3422,21.293,21.3094,214800.0
2011-06-24 14:40:00,25.98,26.03,25.98,26.01,234000.0,21.3094,21.3504,21.3094,21.334,234000.0
2011-06-24 14:50:00,26.01,26.04,26.0,26.03,553000.0,21.334,21.3586,21.3258,21.3504,553000.0
2011-06-24 15:00:00,26.03,26.03,25.98,25.98,310200.0,21.3504,21.3504,21.3094,21.3094,310200.0
2011-06-24 15:10:00,25.97,26.0,25.96,25.98,201800.0,21.3012,21.3258,21.293,21.3094,201800.0
2011-06-24 15:20:00,25.98,25.99,25.95,25.98,265200.0,21.3094,21.3176,21.2848,21.3094,265200.0
2011-06-24 15:30:00,25.98,26.04,25.98,26.01,563400.0,21.3094,21.3586,21.3094,21.334,563400.0
2011-06-24 15:40:00,26.02,26.04,25.95,25.95,916200.0,21.3422,21.3586,21.2848,21.2848,916200.0
2011-06-24 15:50:00,25.95,25.99,25.93,25.99,1239000.0,21.2848,21.3176,21.2684,21.3176,1239000.0
2011-06-27 09:30:00,26.01,26.05,25.81,25.84,863800.0,21.334,21.3668,21.1699,21.1945,863800.0
2011-06-27 09:40:00,25.83,26.08,25.83,26.04,726600.0,21.1863,21.3914,21.1863,21.3586,726600.0
2011-06-27 09:50:00,26.05,26.09,26.0,26.01,398000.0,21.3668,21.3996,21.3258,21.334,398000.0
2011-06-27 10:00:00,26.01,26.06,26.0,26.03,390200.0,21.334,21.375,21.3258,21.3504,390200.0
2011-06-27 10:10:00,26.04,26.14,26.02,26.14,544600.0,21.3586,21.4406,21.3422,21.4406,544600.0
2011-06-27 10:20:00,26.14,26.23,26.12,26.23,711800.0,21.4406,21.5144,21.4242,21.5144,711800.0
2011-06-27 10:30:00,26.23,26.25,26.17,26.17,518400.0,21.5144,21.5308,21.4652,21.4652,518400.0
2011-06-27 10:40:00,26.17,26.24,26.17,26.2,329200.0,21.4652,21.5226,21.4652,21.4898,329200.0
2011-06-27 10:50:00,26.21,26.22,26.16,26.18,175800.0,21.498,21.5062,21.457,21.4734,175800.0
2011-06-27 11:00:00,26.18,26.21,26.13,26.14,334600.0,21.4734,21.498,21.4324,21.4406,334600.0
2011-06-27 11:10:00,26.13,26.15,26.1,26.11,153400.0,21.4324,21.4488,21.4078,21.416,153400.0
2011-06-27 11:20:00,26.11,26.13,26.1,26.12,117800.0,21.416,21.4324,21.4078,21.4242,117800.0
2011-06-27 11:30:00,26.11,26.14,26.1,26.14,258200.0,21.416,21.4406,21.4078,21.4406,258200.0
2011-06-27 11:40:00,26.14,26.15,26.1,26.14,175000.0,21.4406,21.4488,21.4078,21.4406,175000.0
2011-06-27 11:50:00,26.15,26.17,26.12,26.15,162600.0,21.4488,21.4652,21.4242,21.4488,162600.0
2011-06-27 12:00:00,26.15,26.17,26.14,26.16,133000.0,21.4488,21.4652,21.4406,21.457,133000.0
2011-06-27 12:10:00,26.16,26.17,26.11,26.11,84600.0,21.457,21.4652,21.416,21.416,84600.0
2011-06-27 12:20:00,26.12,26.15,26.11,26.13,88400.0,21.4242,21.4488,21.416,21.4324,88400.0
2011-06-27 12:30:00,26.13,26.14,26.11,26.11,78400.0,21.4324,21.4406,21.416,21.416,78400.0
2011-06-27 12:40:00,26.11,26.14,26.11,26.12,147600.0,21.416,21.4406,21.416,21.4242,147600.0
2011-06-27 12:50:00,26.12,26.14,26.1,26.11,69800.0,21.4242,21.4406,21.4078,21.416,69800.0
2011-06-27 13:00:00,26.11,26.15,26.11,26.13,78800.0,21.416,21.4488,21.416,21.4324,78800.0
2011-06-27 13:10:00,26.13,26.15,26.13,26.14,104000.0,21.4324,21.4488,21.4324,21.4406,104000.0
2011-06-27 13:20:00,26.14,26.14,26.06,26.07,188000.0,21.4406,21.4406,21.375,21.3832,188000.0
2011-06-27 13:30:00,26.07,26.1,26.06,26.07,223400.0,21.3832,21.4078,21.375,21.3832,223400.0
2011-06-27 13:40:00,26.07,26.09,26.06,26.07,133400.0,21.3832,21.3996,21.375,21.3832,133400.0
2011-06-27 13:50:00,26.07,26.13,26.06,26.11,410200.0,21.3832,21.4324,21.375,21.416,410200.0
2011-06-27 14:00:00,26.11,26.18,26.11,26.17,477800.0,21.416,21.4734,21.416,21.4652,477800.0
2011-06-27 14:10:00,26.18,26.21,26.17,26.18,284000.0,21.4734,21.498,21.4652,21.4734,284000.0
2011-06-27 14:20:00,26.18,26.21,26.18,26.2,176000.0,21.4734,21.498,21.4734,21.4898,176000.0
2011-06-27 14:30:00,26.21,26.23,26.2,26.22,206800.0,21.498,21.5144,21.4898,21.5062,206800.0
2011-06-27 14:40:00,26.22,26.23,26.18,26.2,221600.0,21.5062,21.5144,21.4734,21.4898,221600.0
2011-06-27 14:50:00,26.2,26.21,26.17,26.17,206600.0,21.4898,21.498,21.4652,21.4652,206600.0
2011-06-27 15:00:00,26.18,26.19,26.16,26.17,121600.0,21.4734,21.4816,21.457,21.4652,121600.0
2011-06-27 15:10:00,26.17,26.2,26.16,26.2,176200.0,21.4652,21.4898,21.457,21.4898,176200.0
2011-06-27 15:20:00,26.2,26.23,26.2,26.21,461600.0,21.4898,21.5144,21.4898,21.498,461600.0
2011-06-27 15:30:00,26.21,26.23,26.2,26.2,426600.0,21.498,21.5144,21.4898,21.4898,426600.0
2011-06-27 15:40:00,26.2,26.23,26.18,26.21,769600.0,21.4898,21.5144,21.4734,21.498,769600.0
2011-06-27 15:50:00,26.21,26.22,26.17,26.18,1400000.0,21.498,21.5062,21.4652,21.4734,1400000.0
2011-06-28 09:30:00,26.29,26.4,26.25,26.39,851400.0,21.5636,21.6539,21.5308,21.6457,851400.0
2011-06-28 09:40:00,26.39,26.47,26.34,26.4,1314400.0,21.6457,21.7113,21.6047,21.6539,1314400.0
2011-06-28 09:50:00,26.4,26.45,26.39,26.44,437200.0,21.6539,21.6949,21.6457,21.6867,437200.0
2011-06-28 10:00:00,26.44,26.53,26.42,26.53,886200.0,21.6867,21.7605,21.6703,21.7605,886200.0
2011-06-28 10:10:00,26.53,26.6,26.52,26.55,1126000.0,21.7605,21.8179,21.7523,21.7769,1126000.0
2011-06-28 10:20:00,26.55,26.57,26.51,26.55,450600.0,21.7769,21.7933,21.7441,21.7769,450600.0
2011-06-28 10:30:00,26.56,26.61,26.51,26.53,838000.0,21.7851,21.8261,21.7441,21.7605,838000.0
2011-06-28 10:40:00,26.52,26.56,26.5,26.5,158800.0,21.7523,21.7851,21.7359,21.7359,158800.0
2011-06-28 10:50:00,26.5,26.53,26.49,26.49,248800.0,21.7359,21.7605,21.7277,21.7277,248800.0
2011-06-28 11:00:00,26.49,26.55,26.46,26.54,490800.0,21.7277,21.7769,21.7031,21.7687,490800.0
2011-06-28 11:10:00,26.54,26.58,26.52,26.53,338800.0,21.7687,21.8015,21.7523,21.7605,338800.0
2011-06-28 11:20:00,26.53,26.58,26.53,26.53,113200.0,21.7605,21.8015,21.7605,21.7605,113200.0
2011-06-28 11:30:00,26.54,26.56,26.52,26.52,123000.0,21.7687,21.7851,21.7523,21.7523,123000.0
2011-06-28 11:40:00,26.52,26.58,26.52,26.56,212000.0,21.7523,21.8015,21.7523,21.7851,212000.0
2011-06-28 11:50:00,26.56,26.58,26.54,26.55,89200.0,21.7851,21.8015,21.7687,21.7769,89200.0
2011-06-28 12:00:00,26.55,26.59,26.54,26.57,108600.0,21.7769,21.8097,21.7687,21.7933,108600.0
2011-06-28 12:10:00,26.57,26.58,26.56,26.57,42000.0,21.7933,21.8015,21.7851,21.7933,42000.0
2011-06-28 12:20:00,26.57,26.58,26.54,26.55,43800.0,21.7933,21.8015,21.7687,21.7769,43800.0
2011-06-28 12:30:00,26.55,26.58,26.54,26.57,69400.0,21.7769,21.8015,21.7687,21.7933,69400.0
2011-06-28 12:40:00,26.57,26.58,26.55,26.57,75400.0,21.7933,21.8015,21.7769,21.7933,75400.0
2011-06-28 12:50:00,26.57,26.59,26.56,26.57,57400.0,21.7933,21.8097,21.7851,21.7933,57400.0
2011-06-28 13:00:00,26.57,26.64,26.56,26.63,440600.0,21.7933,21.8507,21.7851,21.8425,440600.0
2011-06-28 13:10:00,26.62,26.63,26.59,26.61,110200.0,21.8343,21.8425,21.8097,21.8261,110200.0
2011-06-28 13:20:00,26.61,26.63,26.6,26.61,111200.0,21.8261,21.8425,21.8179,21.8261,111200.0
2011-06-28 13:30:00,26.61,26.62,26.54,26.58,310000.0,21.8261,21.8343,21.7687,21.8015,310000.0
2011-06-28 13:40:00,26.58,26.6,26.56,26.6,73800.0,21.8015,21.8179,21.7851,21.8179,73800.0
2011-06-28 13:50:00,26.59,26.6,26.57,26.58,164000.0,21.8097,21.8179,21.7933,21.8015,164000.0
2011-06-28 14:00:00,26.58,26.59,26.56,26.56,310400.0,21.8015,21.8097,21.7851,21.7851,310400.0
2011-06-28 14:10:00,26.57,26.59,26.56,26.58,360200.0,21.7933,21.8097,21.7851,21.8015,360200.0
2011-06-28 14:20:00,26.58,26.63,26.58,26.63,254400.0,21.8015,21.8425,21.8015,21.8425,254400.0
2011-06-28 14:30:00,26.63,26.65,26.61,26.64,287200.0,21.8425,21.8589,21.8261,21.8507,287200.0
2011-06-28 14:40:00,26.64,26.66,26.63,26.66,552000.0,21.8507,21.8671,21.8425,21.8671,552000.0
2011-06-28 14:50:00,26.65,26.7,26.64,26.7,549000.0,21.8589,21.8999,21.8507,21.8999,549000.0
2011-06-28 15:00:00,26.69,26.7,26.67,26.68,283600.0,21.8917,21.8999,21.8753,21.8835,283600.0
2011-06-28 15:10:00,26.68,26.68,26.65,26.67,332200.0,21.8835,21.8835,21.8589,21.8753,332200.0
2011-06-28 15:20:00,26.67,26.68,26.65,26.66,449400.0,21.8753,21.8835,21.8589,21.8671,449400.0
2011-06-28 15:30:00,26.66,26.67,26.64,26.67,566800.0,21.8671,21.8753,21.8507,21.8753,566800.0
2011-06-28 15:40:00,26.67,26.73,26.65,26.7,1456200.0,21.8753,21.9245,21.8589,21.8999,1456200.0
2011-06-28 15:50:00,26.71,26.73,26.68,26.73,1386200.0,21.9081,21.9245,21.8835,21.9245,1386200.0
2011-06-29 09:30:00,26.79,26.87,26.68,26.68,1703800.0,21.9738,22.0394,21.8835,21.8835,1703800.0
2011-06-29 09:40:00,26.68,26.77,26.61,26.7,866600.0,21.8835,21.9574,21.8261,21.8999,866600.0
2011-06-29 09:50:00,26.71,26.75,26.61,26.64,596200.0,21.9081,21.941,21.8261,21.8507,596200.0
2011-06-29 10:00:00,26.66,26.69,26.57,26.62,576800.0,21.8671,21.8917,21.7933,21.8343,576800.0
2011-06-29 10:10:00,26.63,26.72,26.6,26.7,1257200.0,21.8425,21.9163,21.8179,21.8999,1257200.0
2011-06-29 10:20:00,26.7,26.78,26.7,26.77,347200.0,21.8999,21.9656,21.8999,21.9574,347200.0
2011-06-29 10:30:00,26.77,26.78,26.72,26.75,276200.0,21.9574,21.9656,21.9163,21.941,276200.0
2011-06-29 10:40:00,26.75,26.79,26.75,26.77,394200.0,21.941,21.9738,21.941,21.9574,394200.0
2011-06-29 10:50:00,26.77,26.86,26.77,26.85,419400.0,21.9574,22.0312,21.9574,22.023,419400.0
2011-06-29 11:00:00,26.86,26.88,26.84,26.88,428800.0,22.0312,22.0476,22.0148,22.0476,428800.0
2011-06-29 11:10:00,26.88,26.88,26.84,26.84,124200.0,22.0476,22.0476,22.0148,22.0148,124200.0
2011-06-29 11:20:00,26.84,26.86,26.81,26.85,705600.0,22.0148,22.0312,21.9902,22.023,705600.0
2011-06-29 11:30:00,26.85,26.88,26.84,26.86,659200.0,22.023,22.0476,22.0148,22.0312,659200.0
2011-06-29 11:40:00,26.86,26.86,26.84,26.85,261200.0,22.0312,22.0312,22.0148,22.023,261200.0
2011-06-29 11:50:00,26.85,26.89,26.85,26.88,125800.0,22.023,22.0558,22.023,22.0476,125800.0
2011-06-29 12:00:00,26.88,26.92,26.86,26.89,187800.0,22.0476,22.0804,22.0312,22.0558,187800.0
2011-06-29 12:10:00,26.89,26.89,26.84,26.84,254400.0,22.0558,22.0558,22.0148,22.0148,254400.0
2011-06-29 12:20:00,26.85,26.86,26.82,26.83,148600.0,22.023,22.0312,21.9984,22.0066,148600.0
2011-06-29 12:30:00,26.83,26.84,26.82,26.83,114600.0,22.0066,22.0148,21.9984,22.0066,114600.0
2011-06-29 12:40:00,26.83,26.84,26.81,26.83,226800.0,22.0066,22.0148,21.9902,22.0066,226800.0
2011-06-29 12:50:00,26.83,26.85,26.82,26.82,239400.0,22.0066,22.023,21.9984,21.9984,239400.0
2011-06-29 13:00:00,26.82,26.84,26.8,26.84,102400.0,21.9984,22.0148,21.982,22.0148,102400.0
2011-06-29 13:10:00,26.84,26.87,26.83,26.84,109800.0,22.0148,22.0394,22.0066,22.0148,109800.0
2011-06-29 13:20:00,26.84,26.85,26.81,26.82,177200.0,22.0148,22.023,21.9902,21.9984,177200.0
2011-06-29 13:30:00,26.83,26.88,26.83,26.88,150200.0,22.0066,22.0476,22.0066,22.0476,150200.0
2011-06-29 13:40:00,26.88,26.88,26.85,26.86,95800.0,22.0476,22.0476,22.023,22.0312,95800.0
2011-06-29 13:50:00,26.86,26.86,26.8,26.81,119800.0,22.0312,22.0312,21.982,21.9902,119800.0
2011-06-29 14:00:00,26.81,26.84,26.78,26.78,175200.0,21.9902,22.0148,21.9656,21.9656,175200.0
2011-06-29 14:10:00,26.79,26.79,26.75,26.79,175600.0,21.9738,21.9738,21.941,21.9738,175600.0
2011-06-29 14:20:00,26.79,26.8,26.58,26.61,2069800.0,21.9738,21.982,21.8015,21.8261,2069800.0
2011-06-29 14:30:00,26.61,26.63,26.57,26.57,1864200.0,21.8261,21.8425,21.7933,21.7933,1864200.0
2011-06-29 14:40:00,26.57,26.6,26.52,26.56,726000.0,21.7933,21.8179,21.7523,21.7851,726000.0
2011-06-29 14:50:00,26.55,26.64,26.55,26.63,821000.0,21.7769,21.8507,21.7769,21.8425,821000.0
2011-06-29 15:00:00,26.64,26.68,26.63,26.64,503400.0,21.8507,21.8835,21.8425,21.8507,503400.0
2011-06-29 15:10:00,26.64,26.68,26.59,26.61,1219000.0,21.8507,21.8835,21.8097,21.8261,1219000.0
2011-06-29 15:20:00,26.61,26.63,26.58,26.61,747800.0,21.8261,21.8425,21.8015,21.8261,747800.0
2011-06-29 15:30:00,26.61,26.63,26.59,26.61,2028200.0,21.8261,21.8425,21.8097,21.8261,2028200.0
2011-06-29 15:40:00,26.62,26.64,26.58,26.6,633800.0,21.8343,21.8507,21.8015,21.8179,633800.0
2011-06-29 15:50:00,26.6,26.63,26.59,26.59,813400.0,21.8179,21.8425,21.8097,21.8097,813400.0
2011-06-30 09:30:00,26.69,26.77,26.64,26.69,424400.0,21.8917,21.9574,21.8507,21.8917,424400.0
2011-06-30 09:40:00,26.7,26.88,26.61,26.82,1358200.0,21.8999,22.0476,21.8261,21.9984,1358200.0
2011-06-30 09:50:00,26.83,26.83,26.77,26.79,437400.0,22.0066,22.0066,21.9574,21.9738,437400.0
2011-06-30 10:00:00,26.79,26.86,26.79,26.84,336200.0,21.9738,22.0312,21.9738,22.0148,336200.0
2011-06-30 10:10:00,26.84,26.85,26.82,26.82,314000.0,22.0148,22.023,21.9984,21.9984,314000.0
2011-06-30 10:20:00,26.83,26.89,26.82,26.86,676400.0,22.0066,22.0558,21.9984,22.0312,676400.0
2011-06-30 10:30:00,26.86,26.88,26.85,26.86,191200.0,22.0312,22.0476,22.023,22.0312,191200.0
2011-06-30 10:40:00,26.85,26.86,26.79,26.8,206000.0,22.023,22.0312,21.9738,21.982,206000.0
2011-06-30 10:50:00,26.8,26.82,26.78,26.81,93600.0,21.982,21.9984,21.9656,21.9902,93600.0
2011-06-30 11:00:00,26.81,26.86,26.8,26.83,210800.0,21.9902,22.0312,21.982,22.0066,210800.0
2011-06-30 11:10:00,26.84,26.84,26.81,26.81,91600.0,22.0148,22.0148,21.9902,21.9902,91600.0
2011-06-30 11:20:00,26.82,26.82,26.8,26.81,235000.0,21.9984,21.9984,21.982,21.9902,235000.0
2011-06-30 11:30:00,26.82,26.84,26.81,26.82,193200.0,21.9984,22.0148,21.9902,21.9984,193200.0
2011-06-30 11:40:00,26.82,26.83,26.81,26.81,221800.0,21.9984,22.0066,21.9902,21.9902,221800.0
2011-06-30 11:50:00,26.81,26.82,26.75,26.77,991000.0,21.9902,21.9984,21.941,21.9574,991000.0
2011-06-30 12:00:00,26.77,26.79,26.77,26.79,288600.0,21.9574,21.9738,21.9574,21.9738,288600.0
2011-06-30 12:10:00,26.79,26.79,26.72,26.73,438200.0,21.9738,21.9738,21.9163,21.9245,438200.0
2011-06-30 12:20:00,26.73,26.75,26.72,26.74,298400.0,21.9245,21.941,21.9163,21.9327,298400.0
2011-06-30 12:30:00,26.74,26.75,26.72,26.74,266400.0,21.9327,21.941,21.9163,21.9327,266400.0
2011-06-30 12:40:00,26.74,26.75,26.73,26.75,58600.0,21.9327,21.941,21.9245,21.941,58600.0
2011-06-30 12:50:00,26.75,26.77,26.75,26.76,121600.0,21.941,21.9574,21.941,21.9492,121600.0
2011-06-30 13:00:00,26.76,26.8,26.76,26.77,98400.0,21.9492,21.982,21.9492,21.9574,98400.0
2011-06-30 13:10:00,26.77,26.77,26.73,26.73,206200.0,21.9574,21.9574,21.9245,21.9245,206200.0
2011-06-30 13:20:00,26.73,26.75,26.72,26.74,373400.0,21.9245,21.941,21.9163,21.9327,373400.0
2011-06-30 13:30:00,26.73,26.75,26.72,26.74,121800.0,21.9245,21.941,21.9163,21.9327,121800.0
2011-06-30 13:40:00,26.73,26.8,26.72,26.74,171400.0,21.9245,21.982,21.9163,21.9327,171400.0
2011-06-30 13:50:00,26.75,26.77,26.74,26.77,72400.0,21.941,21.9574,21.9327,21.9574,72400.0
2011-06-30 14:00:00,26.77,26.79,26.76,26.77,182600.0,21.9574,21.9738,21.9492,21.9574,182600.0
2011-06-30 14:10:00,26.77,26.78,26.75,26.76,215400.0,21.9574,21.9656,21.941,21.9492,215400.0
2011-06-30 14:20:00,26.77,26.78,26.75,26.75,166600.0,21.9574,21.9656,21.941,21.941,166600.0
2011-06-30 14:30:00,26.75,26.77,26.71,26.72,1158800.0,21.941,21.9574,21.9081,21.9163,1158800.0
2011-06-30 14:40:00,26.72,26.73,26.72,26.72,458600.0,21.9163,21.9245,21.9163,21.9163,458600.0
2011-06-30 14:50:00,26.72,26.73,26.7,26.7,729400.0,21.9163,21.9245,21.8999,21.8999,729400.0
2011-06-30 15:00:00,26.7,26.71,26.68,26.71,280600.0,21.8999,21.9081,21.8835,21.9081,280600.0
2011-06-30 15:10:00,26.71,26.72,26.68,26.71,137800.0,21.9081,21.9163,21.8835,21.9081,137800.0
2011-06-30 15:20:00,26.71,26.75,26.71,26.73,359200.0,21.9081,21.941,21.9081,21.9245,359200.0
2011-06-30 15:30:00,26.73,26.75,26.72,26.74,264400.0,21.9245,21.941,21.9163,21.9327,264400.0
2011-06-30 15:40:00,26.75,26.77,26.73,26.76,425200.0,21.941,21.9574,21.9245,21.9492,425200.0
2011-06-30 15:50:00,26.75,26.76,26.73,26.73,751600.0,21.941,21.9492,21.9245,21.9245,751600.0
2011-07-01 09:30:00,26.74,26.82,26.66,26.73,2217000.0,21.9327,21.9984,21.8671,21.9245,2217000.0
2011-07-01 09:40:00,26.73,26.81,26.72,26.77,817000.0,21.9245,21.9902,21.9163,21.9574,817000.0
2011-07-01 09:50:00,26.77,26.82,26.72,26.76,887400.0,21.9574,21.9984,21.9163,21.9492,887400.0
2011-07-01 10:00:00,26.78,27.0,26.78,26.93,2370600.0,21.9656,22.146,21.9656,22.0886,2370600.0
2011-07-01 10:10:00,26.93,27.05,26.93,27.0,897200.0,22.0886,22.187,22.0886,22.146,897200.0
2011-07-01 10:20:00,27.0,27.09,27.0,27.06,869000.0,22.146,22.2198,22.146,22.1952,869000.0
2011-07-01 10:30:00,27.05,27.11,27.03,27.08,531400.0,22.187,22.2362,22.1706,22.2116,531400.0
2011-07-01 10:40:00,27.08,27.08,27.04,27.05,252800.0,22.2116,22.2116,22.1788,22.187,252800.0
2011-07-01 10:50:00,27.05,27.06,27.0,27.03,169600.0,22.187,22.1952,22.146,22.1706,169600.0
2011-07-01 11:00:00,27.03,27.08,27.02,27.08,239200.0,22.1706,22.2116,22.1624,22.2116,239200.0
2011-07-01 11:10:00,27.08,27.1,27.07,27.1,211200.0,22.2116,22.228,22.2034,22.228,211200.0
2011-07-01 11:20:00,27.1,27.11,27.08,27.09,273400.0,22.228,22.2362,22.2116,22.2198,273400.0
2011-07-01 11:30:00,27.1,27.14,27.09,27.1,579200.0,22.228,22.2608,22.2198,22.228,579200.0
2011-07-01 11:40:00,27.09,27.11,27.09,27.1,275800.0,22.2198,22.2362,22.2198,22.228,275800.0
2011-07-01 11:50:00,27.1,27.12,27.09,27.11,58200.0,22.228,22.2444,22.2198,22.2362,58200.0
2011-07-01 12:00:00,27.11,27.11,27.09,27.1,76000.0,22.2362,22.2362,22.2198,22.228,76000.0
2011-07-01 12:10:00,27.1,27.11,27.09,27.1,95600.0,22.228,22.2362,22.2198,22.228,95600.0
2011-07-01 12:20:00,27.1,27.14,27.09,27.13,176400.0,22.228,22.2608,22.2198,22.2526,176400.0
2011-07-01 12:30:00,27.13,27.14,27.11,27.12,67000.0,22.2526,22.2608,22.2362,22.2444,67000.0
2011-07-01 12:40:00,27.12,27.12,27.09,27.1,53800.0,22.2444,22.2444,22.2198,22.228,53800.0
2011-07-01 12:50:00,27.1,27.1,27.08,27.1,111400.0,22.228,22.228,22.2116,22.228,111400.0
2011-07-01 13:00:00,27.1,27.15,27.09,27.15,153800.0,22.228,22.269,22.2198,22.269,153800.0
2011-07-01 13:10:00,27.15,27.15,27.13,27.14,71800.0,22.269,22.269,22.2526,22.2608,71800.0
2011-07-01 13:20:00,27.13,27.16,27.13,27.15,66200.0,22.2526,22.2772,22.2526,22.269,66200.0
2011-07-01 13:30:00,27.15,27.2,27.14,27.18,146800.0,22.269,22.3101,22.2608,22.2936,146800.0
2011-07-01 13:40:00,27.18,27.18,27.15,27.16,118000.0,22.2936,22.2936,22.269,22.2772,118000.0
2011-07-01 13:50:00,27.16,27.21,27.16,27.21,482400.0,22.2772,22.3183,22.2772,22.3183,482400.0
2011-07-01 14:00:00,27.21,27.23,27.2,27.22,544800.0,22.3183,22.3347,22.3101,22.3265,544800.0
2011-07-01 14:10:00,27.23,27.23,27.22,27.22,171600.0,22.3347,22.3347,22.3265,22.3265,171600.0
2011-07-01 14:20:00,27.21,27.24,27.2,27.21,217400.0,22.3183,22.3429,22.3101,22.3183,217400.0
2011-07-01 14:30:00,27.22,27.25,27.21,27.25,267800.0,22.3265,22.3511,22.3183,22.3511,267800.0
2011-07-01 14:40:00,27.24,27.27,27.23,27.27,279600.0,22.3429,22.3675,22.3347,22.3675,279600.0
2011-07-01 14:50:00,27.27,27.27,27.24,27.27,141600.0,22.3675,22.3675,22.3429,22.3675,141600.0
2011-07-01 15:00:00,27.27,27.28,27.24,27.24,182000.0,22.3675,22.3757,22.3429,22.3429,182000.0
2011-07-01 15:10:00,27.24,27.27,27.22,27.22,206200.0,22.3429,22.3675,22.3265,22.3265,206200.0
2011-07-01 15:20:00,27.22,27.22,27.18,27.2,192400.0,22.3265,22.3265,22.2936,22.3101,192400.0
2011-07-01 15:30:00,27.21,27.23,27.18,27.23,224000.0,22.3183,22.3347,22.2936,22.3347,224000.0
2011-07-01 15:40:00,27.23,27.29,27.22,27.27,704400.0,22.3347,22.3839,22.3265,22.3675,704400.0
2011-07-01 15:50:00,27.27,27.29,27.22,27.23,811400.0,22.3675,22.3839,22.3265,22.3347,811400.0
2011-07-05 09:30:00,27.23,27.3,27.15,27.15,328200.0,22.3347,22.3921,22.269,22.269,328200.0
2011-07-05 09:40:00,27.15,27.19,27.13,27.17,251800.0,22.269,22.3018,22.2526,22.2854,251800.0
2011-07-05 09:50:00,27.17,27.17,27.11,27.14,262000.0,22.2854,22.2854,22.2362,22.2608,262000.0
2011-07-05 10:00:00,27.14,27.14,27.05,27.06,1002200.0,22.2608,22.2608,22.187,22.1952,1002200.0
2011-07-05 10:10:00,27.06,27.11,26.95,26.98,782400.0,22.1952,22.2362,22.105,22.1296,782400.0
2011-07-05 10:20:00,26.99,27.03,26.97,27.02,770600.0,22.1378,22.1706,22.1214,22.1624,770600.0
2011-07-05 10:30:00,27.02,27.06,27.01,27.03,236600.0,22.1624,22.1952,22.1542,22.1706,236600.0
2011-07-05 10:40:00,27.03,27.05,27.0,27.0,417400.0,22.1706,22.187,22.146,22.146,417400.0
2011-07-05 10:50:00,27.0,27.02,26.99,27.01,108400.0,22.146,22.1624,22.1378,22.1542,108400.0
2011-07-05 11:00:00,27.01,27.03,26.97,26.99,406800.0,22.1542,22.1706,22.1214,22.1378,406800.0
2011-07-05 11:10:00,27.0,27.09,27.0,27.09,88400.0,22.146,22.2198,22.146,22.2198,88400.0
2011-07-05 11:20:00,27.08,27.1,27.07,27.09,189800.0,22.2116,22.228,22.2034,22.2198,189800.0
2011-07-05 11:30:00,27.09,27.11,27.07,27.08,161200.0,22.2198,22.2362,22.2034,22.2116,161200.0
2011-07-05 11:40:00,27.09,27.14,27.09,27.11,56000.0,22.2198,22.2608,22.2198,22.2362,56000.0
2011-07-05 11:50:00,27.11,27.14,27.11,27.14,29600.0,22.2362,22.2608,22.2362,22.2608,29600.0
2011-07-05 12:00:00,27.15,27.16,27.14,27.16,102200.0,22.269,22.2772,22.2608,22.2772,102200.0
2011-07-05 12:10:00,27.16,27.18,27.16,27.17,234400.0,22.2772,22.2936,22.2772,22.2854,234400.0
2011-07-05 12:20:00,27.16,27.2,27.15,27.19,54000.0,22.2772,22.3101,22.269,22.3018,54000.0
2011-07-05 12:30:00,27.2,27.21,27.18,27.2,125200.0,22.3101,22.3183,22.2936,22.3101,125200.0
2011-07-05 12:40:00,27.2,27.21,27.2,27.2,460600.0,22.3101,22.3183,22.3101,22.3101,460600.0
2011-07-05 12:50:00,27.2,27.23,27.2,27.22,376400.0,22.3101,22.3347,22.3101,22.3265,376400.0
2011-07-05 13:00:00,27.22,27.25,27.21,27.23,278600.0,22.3265,22.3511,22.3183,22.3347,278600.0
2011-07-05 13:10:00,27.23,27.25,27.22,27.25,122000.0,22.3347,22.3511,22.3265,22.3511,122000.0
2011-07-05 13:20:00,27.25,27.28,27.25,27.27,154400.0,22.3511,22.3757,22.3511,22.3675,154400.0
2011-07-05 13:30:00,27.26,27.29,27.25,27.27,113800.0,22.3593,22.3839,22.3511,22.3675,113800.0
2011-07-05 13:40:00,27.28,27.31,27.25,27.31,112600.0,22.3757,22.4003,22.3511,22.4003,112600.0
2011-07-05 13:50:00,27.3,27.32,27.3,27.32,87000.0,22.3921,22.4085,22.3921,22.4085,87000.0
2011-07-05 14:00:00,27.32,27.33,27.23,27.23,512400.0,22.4085,22.4167,22.3347,22.3347,512400.0
2011-07-05 14:10:00,27.23,27.27,27.21,27.22,288800.0,22.3347,22.3675,22.3183,22.3265,288800.0
2011-07-05 14:20:00,27.22,27.22,27.16,27.17,334400.0,22.3265,22.3265,22.2772,22.2854,334400.0
2011-07-05 14:30:00,27.17,27.24,27.16,27.23,178000.0,22.2854,22.3429,22.2772,22.3347,178000.0
2011-07-05 14:40:00,27.23,27.24,27.22,27.22,216400.0,22.3347,22.3429,22.3265,22.3265,216400.0
2011-07-05 14:50:00,27.22,27.23,27.2,27.23,60200.0,22.3265,22.3347,22.3101,22.3347,60200.0
2011-07-05 15:00:00,27.23,27.25,27.2,27.25,244000.0,22.3347,22.3511,22.3101,22.3511,244000.0
2011-07-05 15:10:00,27.25,27.27,27.24,27.25,129600.0,22.3511,22.3675,22.3429,22.3511,129600.0
2011-07-05 15:20:00,27.25,27.3,27.25,27.29,400600.0,22.3511,22.3921,22.3511,22.3839,400600.0
2011-07-05 15:30:00,27.29,27.3,27.25,27.27,529800.0,22.3839,22.3921,22.3511,22.3675,529800.0
2011-07-05 15:40:00,27.27,27.28,27.23,27.24,487600.0,22.3675,22.3757,22.3347,22.3429,487600.0
2011-07-05 15:50:00,27.24,27.27,27.22,27.25,528200.0,22.3429,22.3675,22.3265,22.3511,528200.0
2011-07-06 09:30:00,27.2,27.34,27.14,27.22,354800.0,22.3101,22.4249,22.2608,22.3265,354800.0
2011-07-06 09:40:00,27.23,27.29,27.22,27.28,402200.0,22.3347,22.3839,22.3265,22.3757,402200.0
2011-07-06 09:50:00,27.29,27.29,27.23,27.26,231800.0,22.3839,22.3839,22.3347,22.3593,231800.0
2011-07-06 10:00:00,27.27,27.28,27.16,27.18,559400.0,22.3675,22.3757,22.2772,22.2936,559400.0
2011-07-06 10:10:00,27.18,27.21,27.11,27.13,485400.0,22.2936,22.3183,22.2362,22.2526,485400.0
2011-07-06 10:20:00,27.14,27.21,27.13,27.21,294000.0,22.2608,22.3183,22.2526,22.3183,294000.0
2011-07-06 10:30:00,27.21,27.24,27.2,27.24,289600.0,22.3183,22.3429,22.3101,22.3429,289600.0
2011-07-06 10:40:00,27.24,27.25,27.16,27.21,358000.0,22.3429,22.3511,22.2772,22.3183,358000.0
2011-07-06 10:50:00,27.21,27.28,27.2,27.24,371800.0,22.3183,22.3757,22.3101,22.3429,371800.0
2011-07-06 11:00:00,27.24,27.27,27.19,27.2,425800.0,22.3429,22.3675,22.3018,22.3101,425800.0
2011-07-06 11:10:00,27.2,27.25,27.2,27.24,279800.0,22.3101,22.3511,22.3101,22.3429,279800.0
2011-07-06 11:20:00,27.24,27.26,27.22,27.26,92200.0,22.3429,22.3593,22.3265,22.3593,92200.0
2011-07-06 11:30:00,27.25,27.32,27.25,27.29,310600.0,22.3511,22.4085,22.3511,22.3839,310600.0
2011-07-06 11:40:00,27.3,27.35,27.29,27.32,190000.0,22.3921,22.4331,22.3839,22.4085,190000.0
2011-07-06 11:50:00,27.31,27.35,27.31,27.32,111400.0,22.4003,22.4331,22.4003,22.4085,111400.0
2011-07-06 12:00:00,27.32,27.34,27.3,27.31,58800.0,22.4085,22.4249,22.3921,22.4003,58800.0
2011-07-06 12:10:00,27.31,27.33,27.3,27.32,63200.0,22.4003,22.4167,22.3921,22.4085,63200.0
2011-07-06 12:20:00,27.33,27.34,27.3,27.32,66200.0,22.4167,22.4249,22.3921,22.4085,66200.0
2011-07-06 12:30:00,27.32,27.37,27.31,27.37,115400.0,22.4085,22.4495,22.4003,22.4495,115400.0
2011-07-06 12:40:00,27.37,27.37,27.33,27.33,97000.0,22.4495,22.4495,22.4167,22.4167,97000.0
2011-07-06 12:50:00,27.34,27.36,27.33,27.36,45000.0,22.4249,22.4413,22.4167,22.4413,45000.0
2011-07-06 13:00:00,27.36,27.36,27.32,27.32,61400.0,22.4413,22.4413,22.4085,22.4085,61400.0
2011-07-06 13:10:00,27.31,27.34,27.31,27.33,46400.0,22.4003,22.4249,22.4003,22.4167,46400.0
2011-07-06 13:20:00,27.33,27.33,27.31,27.31,62800.0,22.4167,22.4167,22.4003,22.4003,62800.0
2011-07-06 13:30:00,27.31,27.33,27.31,27.31,86200.0,22.4003,22.4167,22.4003,22.4003,86200.0
2011-07-06 13:40:00,27.31,27.34,27.31,27.33,153600.0,22.4003,22.4249,22.4003,22.4167,153600.0
2011-07-06 13:50:00,27.33,27.36,27.31,27.34,343600.0,22.4167,22.4413,22.4003,22.4249,343600.0
2011-07-06 14:00:00,27.35,27.35,27.25,27.26,793000.0,22.4331,22.4331,22.3511,22.3593,793000.0
2011-07-06 14:10:00,27.26,27.27,27.23,27.27,766400.0,22.3593,22.3675,22.3347,22.3675,766400.0
2011-07-06 14:20:00,27.27,27.27,27.2,27.25,510000.0,22.3675,22.3675,22.3101,22.3511,510000.0
2011-07-06 14:30:00,27.25,27.28,27.25,27.27,159600.0,22.3511,22.3757,22.3511,22.3675,159600.0
2011-07-06 14:40:00,27.27,27.31,27.25,27.3,169400.0,22.3675,22.4003,22.3511,22.3921,169400.0
2011-07-06 14:50:00,27.3,27.32,27.27,27.27,141000.0,22.3921,22.4085,22.3675,22.3675,141000.0
2011-07-06 15:00:00,27.27,27.3,27.25,27.28,336000.0,22.3675,22.3921,22.3511,22.3757,336000.0
2011-07-06 15:10:00,27.29,27.3,27.21,27.25,605000.0,22.3839,22.3921,22.3183,22.3511,605000.0
2011-07-06 15:20:00,27.25,27.28,27.25,27.27,151400.0,22.3511,22.3757,22.3511,22.3675,151400.0
2011-07-06 15:30:00,27.28,27.28,27.24,27.25,443000.0,22.3757,22.3757,22.3429,22.3511,443000.0
2011-07-06 15:40:00,27.25,27.3,27.25,27.27,355800.0,22.3511,22.3921,22.3511,22.3675,355800.0
2011-07-06 15:50:00,27.27,27.33,27.27,27.33,1171600.0,22.3675,22.4167,22.3675,22.4167,1171600.0
2011-07-07 09:30:00,27.74,27.93,27.68,27.93,2197600.0,22.753,22.9088,22.7038,22.9088,2197600.0
2011-07-07 09:40:00,27.93,27.99,27.93,27.93,1349600.0,22.9088,22.958,22.9088,22.9088,1349600.0
2011-07-07 09:50:00,27.93,27.98,27.91,27.93,1348800.0,22.9088,22.9498,22.8924,22.9088,1348800.0
2011-07-07 10:00:00,27.93,27.95,27.83,27.86,717400.0,22.9088,22.9252,22.8268,22.8514,717400.0
2011-07-07 10:10:00,27.86,27.95,27.86,27.88,640200.0,22.8514,22.9252,22.8514,22.8678,640200.0
2011-07-07 10:20:00,27.88,28.0,27.88,27.99,824400.0,22.8678,22.9662,22.8678,22.958,824400.0
2011-07-07 10:30:00,28.0,28.03,27.94,28.01,644800.0,22.9662,22.9908,22.917,22.9744,644800.0
2011-07-07 10:40:00,28.01,28.09,28.0,28.05,1102600.0,22.9744,23.04,22.9662,23.0072,1102600.0
2011-07-07 10:50:00,28.05,28.07,28.0,28.07,728800.0,23.0072,23.0236,22.9662,23.0236,728800.0
2011-07-07 11:00:00,28.06,28.07,27.99,28.0,547000.0,23.0154,23.0236,22.958,22.9662,547000.0
2011-07-07 11:10:00,28.0,28.0,27.96,27.97,374200.0,22.9662,22.9662,22.9334,22.9416,374200.0
2011-07-07 11:20:00,27.97,27.99,27.95,27.98,279400.0,22.9416,22.958,22.9252,22.9498,279400.0
2011-07-07 11:30:00,27.98,27.99,27.94,27.96,200200.0,22.9498,22.958,22.917,22.9334,200200.0
2011-07-07 11:40:00,27.96,27.98,27.95,27.97,254200.0,22.9334,22.9498,22.9252,22.9416,254200.0
2011-07-07 11:50:00,27.97,27.98,27.95,27.97,143000.0,22.9416,22.9498,22.9252,22.9416,143000.0
2011-07-07 12:00:00,27.97,27.97,27.94,27.97,86400.0,22.9416,22.9416,22.917,22.9416,86400.0
2011-07-07 12:10:00,27.97,28.01,27.97,28.01,318600.0,22.9416,22.9744,22.9416,22.9744,318600.0
2011-07-07 12:20:00,28.01,28.06,28.01,28.02,151600.0,22.9744,23.0154,22.9744,22.9826,151600.0
2011-07-07 12:30:00,28.02,28.04,28.0,28.01,148800.0,22.9826,22.999,22.9662,22.9744,148800.0
2011-07-07 12:40:00,28.01,28.03,28.0,28.01,249600.0,22.9744,22.9908,22.9662,22.9744,249600.0
2011-07-07 12:50:00,28.0,28.03,28.0,28.01,127400.0,22.9662,22.9908,22.9662,22.9744,127400.0
2011-07-07 13:00:00,28.01,28.05,27.99,28.05,283600.0,22.9744,23.0072,22.958,23.0072,283600.0
2011-07-07 13:10:00,28.04,28.05,28.03,28.04,94800.0,22.999,23.0072,22.9908,22.999,94800.0
2011-07-07 13:20:00,28.04,28.11,28.03,28.11,857800.0,22.999,23.0565,22.9908,23.0565,857800.0
2011-07-07 13:30:00,28.11,28.11,28.09,28.11,221200.0,23.0565,23.0565,23.04,23.0565,221200.0
2011-07-07 13:40:00,28.11,28.15,28.11,28.11,434000.0,23.0565,23.0893,23.0565,23.0565,434000.0
2011-07-07 13:50:00,28.1,28.13,28.09,28.1,199800.0,23.0483,23.0729,23.04,23.0483,199800.0
2011-07-07 14:00:00,28.1,28.11,28.1,28.11,152400.0,23.0483,23.0565,23.0483,23.0565,152400.0
2011-07-07 14:10:00,28.12,28.16,28.11,28.16,303600.0,23.0647,23.0975,23.0565,23.0975,303600.0
2011-07-07 14:20:00,28.16,28.2,28.15,28.19,710200.0,23.0975,23.1303,23.0893,23.1221,710200.0
2011-07-07 14:30:00,28.19,28.21,28.18,28.19,542800.0,23.1221,23.1385,23.1139,23.1221,542800.0
2011-07-07 14:40:00,28.19,28.2,28.17,28.17,453200.0,23.1221,23.1303,23.1057,23.1057,453200.0
2011-07-07 14:50:00,28.17,28.18,28.16,28.18,499000.0,23.1057,23.1139,23.0975,23.1139,499000.0
2011-07-07 15:00:00,28.18,28.19,28.17,28.18,391600.0,23.1139,23.1221,23.1057,23.1139,391600.0
2011-07-07 15:10:00,28.18,28.22,28.18,28.22,251200.0,23.1139,23.1467,23.1139,23.1467,251200.0
2011-07-07 15:20:00,28.22,28.22,28.2,28.2,474800.0,23.1467,23.1467,23.1303,23.1303,474800.0
2011-07-07 15:30:00,28.2,28.21,28.16,28.17,1028800.0,23.1303,23.1385,23.0975,23.1057,1028800.0
2011-07-07 15:40:00,28.17,28.17,28.1,28.1,750400.0,23.1057,23.1057,23.0483,23.0483,750400.0
2011-07-07 15:50:00,28.1,28.12,28.09,28.11,1272400.0,23.0483,23.0647,23.04,23.0565,1272400.0
2011-07-08 09:30:00,27.75,27.83,27.68,27.78,1287800.0,22.7612,22.8268,22.7038,22.7858,1287800.0
2011-07-08 09:40:00,27.78,27.88,27.74,27.74,516200.0,22.7858,22.8678,22.753,22.753,516200.0
2011-07-08 09:50:00,27.74,27.82,27.74,27.75,602800.0,22.753,22.8186,22.753,22.7612,602800.0
2011-07-08 10:00:00,27.75,27.75,27.67,27.72,499000.0,22.7612,22.7612,22.6956,22.7366,499000.0
2011-07-08 10:10:00,27.72,27.75,27.67,27.7,471000.0,22.7366,22.7612,22.6956,22.7202,471000.0
2011-07-08 10:20:00,27.7,27.73,27.66,27.73,261200.0,22.7202,22.7448,22.6874,22.7448,261200.0
2011-07-08 10:30:00,27.72,27.78,27.65,27.76,611400.0,22.7366,22.7858,22.6792,22.7694,611400.0
2011-07-08 10:40:00,27.77,27.79,27.71,27.72,391600.0,22.7776,22.794,22.7284,22.7366,391600.0
2011-07-08 10:50:00,27.72,27.79,27.7,27.79,158800.0,22.7366,22.794,22.7202,22.794,158800.0
2011-07-08 11:00:00,27.78,27.78,27.72,27.73,310600.0,22.7858,22.7858,22.7366,22.7448,310600.0
2011-07-08 11:10:00,27.73,27.73,27.68,27.7,731400.0,22.7448,22.7448,22.7038,22.7202,731400.0
2011-07-08 11:20:00,27.7,27.72,27.69,27.71,35400.0,22.7202,22.7366,22.712,22.7284,35400.0
2011-07-08 11:30:00,27.71,27.75,27.67,27.75,139600.0,22.7284,22.7612,22.6956,22.7612,139600.0
2011-07-08 11:40:00,27.75,27.79,27.73,27.77,527600.0,22.7612,22.794,22.7448,22.7776,527600.0
2011-07-08 11:50:00,27.77,27.79,27.76,27.77,81800.0,22.7776,22.794,22.7694,22.7776,81800.0
2011-07-08 12:00:00,27.78,27.85,27.76,27.82,400800.0,22.7858,22.8432,22.7694,22.8186,400800.0
2011-07-08 12:10:00,27.83,27.83,27.78,27.8,168000.0,22.8268,22.8268,22.7858,22.8022,168000.0
2011-07-08 12:20:00,27.81,27.83,27.79,27.81,60800.0,22.8104,22.8268,22.794,22.8104,60800.0
2011-07-08 12:30:00,27.81,27.83,27.8,27.83,81800.0,22.8104,22.8268,22.8022,22.8268,81800.0
2011-07-08 12:40:00,27.84,27.86,27.81,27.85,122000.0,22.835,22.8514,22.8104,22.8432,122000.0
2011-07-08 12:50:00,27.85,27.85,27.82,27.84,35200.0,22.8432,22.8432,22.8186,22.835,35200.0
2011-07-08 13:00:00,27.83,27.84,27.8,27.83,51600.0,22.8268,22.835,22.8022,22.8268,51600.0
2011-07-08 13:10:00,27.83,27.83,27.79,27.82,80200.0,22.8268,22.8268,22.794,22.8186,80200.0
2011-07-08 13:20:00,27.81,27.88,27.8,27.87,182400.0,22.8104,22.8678,22.8022,22.8596,182400.0
2011-07-08 13:30:00,27.88,27.92,27.87,27.91,344600.0,22.8678,22.9006,22.8596,22.8924,344600.0
2011-07-08 13:40:00,27.91,27.92,27.85,27.85,249800.0,22.8924,22.9006,22.8432,22.8432,249800.0
2011-07-08 13:50:00,27.85,27.89,27.85,27.86,108600.0,22.8432,22.876,22.8432,22.8514,108600.0
2011-07-08 14:00:00,27.86,27.91,27.84,27.91,209200.0,22.8514,22.8924,22.835,22.8924,209200.0
2011-07-08 14:10:00,27.9,27.9,27.82,27.84,212600.0,22.8842,22.8842,22.8186,22.835,212600.0
2011-07-08 14:20:00,27.83,27.87,27.82,27.87,283800.0,22.8268,22.8596,22.8186,22.8596,283800.0
2011-07-08 14:30:00,27.88,27.9,27.84,27.86,356200.0,22.8678,22.8842,22.835,22.8514,356200.0
2011-07-08 14:40:00,27.86,27.9,27.85,27.9,408400.0,22.8514,22.8842,22.8432,22.8842,408400.0
2011-07-08 14:50:00,27.9,27.9,27.86,27.86,68000.0,22.8842,22.8842,22.8514,22.8514,68000.0
2011-07-08 15:00:00,27.86,27.89,27.85,27.86,107600.0,22.8514,22.876,22.8432,22.8514,107600.0
2011-07-08 15:10:00,27.86,27.87,27.81,27.81,57000.0,22.8514,22.8596,22.8104,22.8104,57000.0
2011-07-08 15:20:00,27.81,27.85,27.81,27.84,99000.0,22.8104,22.8432,22.8104,22.835,99000.0
2011-07-08 15:30:00,27.84,27.92,27.83,27.9,358000.0,22.835,22.9006,22.8268,22.8842,358000.0
2011-07-08 15:40:00,27.9,27.95,27.89,27.94,651200.0,22.8842,22.9252,22.876,22.917,651200.0
2011-07-08 15:50:00,27.94,27.95,27.92,27.94,578000.0,22.917,22.9252,22.9006,22.917,578000.0
2011-07-11 09:30:00,27.55,27.68,27.53,27.68,876600.0,22.5971,22.7038,22.5807,22.7038,876600.0
2011-07-11 09:40:00,27.67,27.73,27.62,27.72,526400.0,22.6956,22.7448,22.6545,22.7366,526400.0
2011-07-11 09:50:00,27.73,27.81,27.71,27.75,363600.0,22.7448,22.8104,22.7284,22.7612,363600.0
2011-07-11 10:00:00,27.75,27.78,27.63,27.64,361000.0,22.7612,22.7858,22.6627,22.6709,361000.0
2011-07-11 10:10:00,27.64,27.64,27.56,27.57,345000.0,22.6709,22.6709,22.6053,22.6135,345000.0
2011-07-11 10:20:00,27.57,27.57,27.49,27.51,669400.0,22.6135,22.6135,22.5479,22.5643,669400.0
2011-07-11 10:30:00,27.5,27.52,27.45,27.45,362800.0,22.5561,22.5725,22.5151,22.5151,362800.0
2011-07-11 10:40:00,27.46,27.48,27.42,27.46,412800.0,22.5233,22.5397,22.4905,22.5233,412800.0
2011-07-11 10:50:00,27.47,27.48,27.36,27.36,502600.0,22.5315,22.5397,22.4413,22.4413,502600.0
2011-07-11 11:00:00,27.36,27.39,27.31,27.38,422600.0,22.4413,22.4659,22.4003,22.4577,422600.0
2011-07-11 11:10:00,27.38,27.41,27.36,27.38,183600.0,22.4577,22.4823,22.4413,22.4577,183600.0
2011-07-11 11:20:00,27.38,27.49,27.38,27.49,327400.0,22.4577,22.5479,22.4577,22.5479,327400.0
2011-07-11 11:30:00,27.5,27.52,27.47,27.49,97400.0,22.5561,22.5725,22.5315,22.5479,97400.0
2011-07-11 11:40:00,27.48,27.55,27.48,27.54,266400.0,22.5397,22.5971,22.5397,22.5889,266400.0
2011-07-11 11:50:00,27.54,27.58,27.52,27.52,292800.0,22.5889,22.6217,22.5725,22.5725,292800.0
2011-07-11 12:00:00,27.52,27.52,27.49,27.52,68600.0,22.5725,22.5725,22.5479,22.5725,68600.0
2011-07-11 12:10:00,27.52,27.52,27.48,27.51,122000.0,22.5725,22.5725,22.5397,22.5643,122000.0
2011-07-11 12:20:00,27.52,27.52,27.48,27.49,77400.0,22.5725,22.5725,22.5397,22.5479,77400.0
2011-07-11 12:30:00,27.49,27.5,27.45,27.47,90400.0,22.5479,22.5561,22.5151,22.5315,90400.0
2011-07-11 12:40:00,27.48,27.48,27.41,27.41,213000.0,22.5397,22.5397,22.4823,22.4823,213000.0
2011-07-11 12:50:00,27.41,27.42,27.38,27.4,337200.0,22.4823,22.4905,22.4577,22.4741,337200.0
2011-07-11 13:00:00,27.41,27.42,27.39,27.4,75400.0,22.4823,22.4905,22.4659,22.4741,75400.0
2011-07-11 13:10:00,27.4,27.4,27.34,27.35,98800.0,22.4741,22.4741,22.4249,22.4331,98800.0
2011-07-11 13:20:00,27.35,27.38,27.34,27.36,65000.0,22.4331,22.4577,22.4249,22.4413,65000.0
2011-07-11 13:30:00,27.36,27.41,27.35,27.37,176800.0,22.4413,22.4823,22.4331,22.4495,176800.0
2011-07-11 13:40:00,27.37,27.37,27.32,27.35,119400.0,22.4495,22.4495,22.4085,22.4331,119400.0
2011-07-11 13:50:00,27.36,27.37,27.34,27.37,223600.0,22.4413,22.4495,22.4249,22.4495,223600.0
2011-07-11 14:00:00,27.37,27.39,27.35,27.36,103600.0,22.4495,22.4659,22.4331,22.4413,103600.0
2011-07-11 14:10:00,27.36,27.38,27.32,27.32,93600.0,22.4413,22.4577,22.4085,22.4085,93600.0
2011-07-11 14:20:00,27.32,27.35,27.31,27.33,145000.0,22.4085,22.4331,22.4003,22.4167,145000.0
2011-07-11 14:30:00,27.33,27.33,27.27,27.33,289600.0,22.4167,22.4167,22.3675,22.4167,289600.0
2011-07-11 14:40:00,27.33,27.33,27.29,27.29,148800.0,22.4167,22.4167,22.3839,22.3839,148800.0
2011-07-11 14:50:00,27.29,27.29,27.26,27.28,451400.0,22.3839,22.3839,22.3593,22.3757,451400.0
2011-07-11 15:00:00,27.28,27.29,27.22,27.22,724200.0,22.3757,22.3839,22.3265,22.3265,724200.0
2011-07-11 15:10:00,27.23,27.25,27.2,27.22,612200.0,22.3347,22.3511,22.3101,22.3265,612200.0
2011-07-11 15:20:00,27.22,27.26,27.21,27.25,463600.0,22.3265,22.3593,22.3183,22.3511,463600.0
2011-07-11 15:30:00,27.26,27.29,27.25,27.29,473000.0,22.3593,22.3839,22.3511,22.3839,473000.0
2011-07-11 15:40:00,27.29,27.31,27.25,27.27,558600.0,22.3839,22.4003,22.3511,22.3675,558600.0
2011-07-11 15:50:00,27.27,27.32,27.25,27.32,751400.0,22.3675,22.4085,22.3511,22.4085,751400.0
2011-07-12 09:30:00,27.24,27.31,27.17,27.26,344200.0,22.3429,22.4003,22.2854,22.3593,344200.0
2011-07-12 09:40:00,27.26,27.36,27.25,27.26,580000.0,22.3593,22.4413,22.3511,22.3593,580000.0
2011-07-12 09:50:00,27.26,27.3,27.15,27.29,676400.0,22.3593,22.3921,22.269,22.3839,676400.0
2011-07-12 10:00:00,27.29,27.44,27.25,27.38,1135400.0,22.3839,22.5069,22.3511,22.4577,1135400.0
2011-07-12 10:10:00,27.39,27.39,27.31,27.35,400200.0,22.4659,22.4659,22.4003,22.4331,400200.0
2011-07-12 10:20:00,27.35,27.42,27.31,27.38,481800.0,22.4331,22.4905,22.4003,22.4577,481800.0
2011-07-12 10:30:00,27.38,27.42,27.33,27.4,443600.0,22.4577,22.4905,22.4167,22.4741,443600.0
2011-07-12 10:40:00,27.41,27.44,27.36,27.37,383600.0,22.4823,22.5069,22.4413,22.4495,383600.0
2011-07-12 10:50:00,27.36,27.36,27.3,27.33,218400.0,22.4413,22.4413,22.3921,22.4167,218400.0
2011-07-12 11:00:00,27.33,27.37,27.28,27.31,258200.0,22.4167,22.4495,22.3757,22.4003,258200.0
2011-07-12 11:10:00,27.32,27.38,27.32,27.37,337800.0,22.4085,22.4577,22.4085,22.4495,337800.0
2011-07-12 11:20:00,27.37,27.43,27.36,27.38,173400.0,22.4495,22.4987,22.4413,22.4577,173400.0
2011-07-12 11:30:00,27.39,27.41,27.38,27.38,97400.0,22.4659,22.4823,22.4577,22.4577,97400.0
2011-07-12 11:40:00,27.38,27.49,27.38,27.43,472200.0,22.4577,22.5479,22.4577,22.4987,472200.0
2011-07-12 11:50:00,27.43,27.44,27.41,27.42,87400.0,22.4987,22.5069,22.4823,22.4905,87400.0
2011-07-12 12:00:00,27.42,27.48,27.42,27.46,595800.0,22.4905,22.5397,22.4905,22.5233,595800.0
2011-07-12 12:10:00,27.46,27.46,27.4,27.43,104400.0,22.5233,22.5233,22.4741,22.4987,104400.0
2011-07-12 12:20:00,27.43,27.43,27.34,27.34,325600.0,22.4987,22.4987,22.4249,22.4249,325600.0
2011-07-12 12:30:00,27.34,27.37,27.34,27.35,57600.0,22.4249,22.4495,22.4249,22.4331,57600.0
2011-07-12 12:40:00,27.35,27.38,27.34,27.36,108200.0,22.4331,22.4577,22.4249,22.4413,108200.0
2011-07-12 12:50:00,27.36,27.38,27.35,27.38,76000.0,22.4413,22.4577,22.4331,22.4577,76000.0
2011-07-12 13:00:00,27.38,27.43,27.35,27.43,177800.0,22.4577,22.4987,22.4331,22.4987,177800.0
2011-07-12 13:10:00,27.42,27.43,27.34,27.4,377600.0,22.4905,22.4987,22.4249,22.4741,377600.0
2011-07-12 13:20:00,27.39,27.4,27.32,27.32,80400.0,22.4659,22.4741,22.4085,22.4085,80400.0
2011-07-12 13:30:00,27.32,27.36,27.31,27.36,141200.0,22.4085,22.4413,22.4003,22.4413,141200.0
2011-07-12 13:40:00,27.35,27.36,27.32,27.36,62400.0,22.4331,22.4413,22.4085,22.4413,62400.0
2011-07-12 13:50:00,27.36,27.37,27.34,27.34,35600.0,22.4413,22.4495,22.4249,22.4249,35600.0
2011-07-12 14:00:00,27.34,27.42,27.33,27.4,114800.0,22.4249,22.4905,22.4167,22.4741,114800.0
2011-07-12 14:10:00,27.42,27.46,27.41,27.46,833800.0,22.4905,22.5233,22.4823,22.5233,833800.0
2011-07-12 14:20:00,27.46,27.5,27.46,27.49,287200.0,22.5233,22.5561,22.5233,22.5479,287200.0
2011-07-12 14:30:00,27.49,27.5,27.39,27.4,494200.0,22.5479,22.5561,22.4659,22.4741,494200.0
2011-07-12 14:40:00,27.41,27.42,27.34,27.39,137600.0,22.4823,22.4905,22.4249,22.4659,137600.0
2011-07-12 14:50:00,27.39,27.4,27.33,27.34,318600.0,22.4659,22.4741,22.4167,22.4249,318600.0
2011-07-12 15:00:00,27.34,27.38,27.32,27.32,282800.0,22.4249,22.4577,22.4085,22.4085,282800.0
2011-07-12 15:10:00,27.33,27.34,27.27,27.32,329800.0,22.4167,22.4249,22.3675,22.4085,329800.0
2011-07-12 15:20:00,27.32,27.35,27.25,27.29,301200.0,22.4085,22.4331,22.3511,22.3839,301200.0
2011-07-12 15:30:00,27.3,27.3,27.24,27.29,227800.0,22.3921,22.3921,22.3429,22.3839,227800.0
2011-07-12 15:40:00,27.28,27.28,27.17,27.17,443200.0,22.3757,22.3757,22.2854,22.2854,443200.0
2011-07-12 15:50:00,27.17,27.21,27.17,27.18,603400.0,22.2854,22.3183,22.2854,22.2936,603400.0
2011-07-13 09:30:00,27.4,27.46,27.31,27.42,591000.0,22.4741,22.5233,22.4003,22.4905,591000.0
2011-07-13 09:40:00,27.42,27.48,27.41,27.43,499200.0,22.4905,22.5397,22.4823,22.4987,499200.0
2011-07-13 09:50:00,27.43,27.44,27.31,27.34,477800.0,22.4987,22.5069,22.4003,22.4249,477800.0
2011-07-13 10:00:00,27.34,27.56,27.33,27.48,2625200.0,22.4249,22.6053,22.4167,22.5397,2625200.0
2011-07-13 10:10:00,27.48,27.57,27.42,27.57,1678000.0,22.5397,22.6135,22.4905,22.6135,1678000.0
2011-07-13 10:20:00,27.57,27.65,27.55,27.55,487200.0,22.6135,22.6792,22.5971,22.5971,487200.0
2011-07-13 10:30:00,27.55,27.62,27.55,27.57,294400.0,22.5971,22.6545,22.5971,22.6135,294400.0
2011-07-13 10:40:00,27.58,27.62,27.58,27.61,173200.0,22.6217,22.6545,22.6217,22.6463,173200.0
2011-07-13 10:50:00,27.61,27.67,27.61,27.64,534800.0,22.6463,22.6956,22.6463,22.6709,534800.0
2011-07-13 11:00:00,27.64,27.65,27.59,27.62,176600.0,22.6709,22.6792,22.6299,22.6545,176600.0
2011-07-13 11:10:00,27.63,27.68,27.62,27.68,247200.0,22.6627,22.7038,22.6545,22.7038,247200.0
2011-07-13 11:20:00,27.68,27.73,27.66,27.72,536600.0,22.7038,22.7448,22.6874,22.7366,536600.0
2011-07-13 11:30:00,27.72,27.73,27.67,27.67,245400.0,22.7366,22.7448,22.6956,22.6956,245400.0
2011-07-13 11:40:00,27.67,27.72,27.63,27.64,869600.0,22.6956,22.7366,22.6627,22.6709,869600.0
2011-07-13 11:50:00,27.63,27.65,27.61,27.61,173400.0,22.6627,22.6792,22.6463,22.6463,173400.0
2011-07-13 12:00:00,27.61,27.62,27.58,27.6,121600.0,22.6463,22.6545,22.6217,22.6381,121600.0
2011-07-13 12:10:00,27.6,27.63,27.6,27.63,145200.0,22.6381,22.6627,22.6381,22.6627,145200.0
2011-07-13 12:20:00,27.64,27.64,27.61,27.62,177600.0,22.6709,22.6709,22.6463,22.6545,177600.0
2011-07-13 12:30:00,27.62,27.62,27.58,27.58,64000.0,22.6545,22.6545,22.6217,22.6217,64000.0
2011-07-13 12:40:00,27.58,27.61,27.55,27.6,138800.0,22.6217,22.6463,22.5971,22.6381,138800.0
2011-07-13 12:50:00,27.6,27.6,27.57,27.58,80000.0,22.6381,22.6381,22.6135,22.6217,80000.0
2011-07-13 13:00:00,27.58,27.59,27.52,27.53,463000.0,22.6217,22.6299,22.5725,22.5807,463000.0
2011-07-13 13:10:00,27.53,27.54,27.5,27.52,78200.0,22.5807,22.5889,22.5561,22.5725,78200.0
2011-07-13 13:20:00,27.52,27.54,27.5,27.53,77800.0,22.5725,22.5889,22.5561,22.5807,77800.0
2011-07-13 13:30:00,27.54,27.57,27.52,27.56,108600.0,22.5889,22.6135,22.5725,22.6053,108600.0
2011-07-13 13:40:00,27.57,27.58,27.55,27.55,48400.0,22.6135,22.6217,22.5971,22.5971,48400.0
2011-07-13 13:50:00,27.55,27.56,27.51,27.52,61200.0,22.5971,22.6053,22.5643,22.5725,61200.0
2011-07-13 14:00:00,27.52,27.54,27.5,27.53,92400.0,22.5725,22.5889,22.5561,22.5807,92400.0
2011-07-13 14:10:00,27.52,27.53,27.48,27.49,142200.0,22.5725,22.5807,22.5397,22.5479,142200.0
2011-07-13 14:20:00,27.49,27.49,27.42,27.46,232200.0,22.5479,22.5479,22.4905,22.5233,232200.0
2011-07-13 14:30:00,27.46,27.5,27.45,27.5,512800.0,22.5233,22.5561,22.5151,22.5561,512800.0
2011-07-13 14:40:00,27.5,27.5,27.46,27.5,420000.0,22.5561,22.5561,22.5233,22.5561,420000.0
2011-07-13 14:50:00,27.5,27.53,27.49,27.51,105600.0,22.5561,22.5807,22.5479,22.5643,105600.0
2011-07-13 15:00:00,27.52,27.56,27.46,27.48,162200.0,22.5725,22.6053,22.5233,22.5397,162200.0
2011-07-13 15:10:00,27.48,27.49,27.38,27.39,212800.0,22.5397,22.5479,22.4577,22.4659,212800.0
2011-07-13 15:20:00,27.39,27.43,27.36,27.41,263800.0,22.4659,22.4987,22.4413,22.4823,263800.0
2011-07-13 15:30:00,27.42,27.42,27.38,27.38,314200.0,22.4905,22.4905,22.4577,22.4577,314200.0
2011-07-13 15:40:00,27.38,27.39,27.33,27.39,742200.0,22.4577,22.4659,22.4167,22.4659,742200.0
2011-07-13 15:50:00,27.38,27.42,27.37,27.4,566200.0,22.4577,22.4905,22.4495,22.4741,566200.0
2011-07-14 09:30:00,27.46,27.48,27.35,27.43,257800.0,22.5233,22.5397,22.4331,22.4987,257800.0
2011-07-14 09:40:00,27.43,27.5,27.42,27.46,795800.0,22.4987,22.5561,22.4905,22.5233,795800.0
2011-07-14 09:50:00,27.47,27.55,27.47,27.54,465800.0,22.5315,22.5971,22.5315,22.5889,465800.0
2011-07-14 10:00:00,27.54,27.57,27.52,27.56,690000.0,22.5889,22.6135,22.5725,22.6053,690000.0
2011-07-14 10:10:00,27.55,27.58,27.48,27.55,407000.0,22.5971,22.6217,22.5397,22.5971,407000.0
2011-07-14 10:20:00,27.55,27.6,27.53,27.56,346800.0,22.5971,22.6381,22.5807,22.6053,346800.0
2011-07-14 10:30:00,27.57,27.59,27.45,27.47,537000.0,22.6135,22.6299,22.5151,22.5315,537000.0
2011-07-14 10:40:00,27.47,27.48,27.39,27.42,572200.0,22.5315,22.5397,22.4659,22.4905,572200.0
2011-07-14 10:50:00,27.42,27.42,27.31,27.32,547600.0,22.4905,22.4905,22.4003,22.4085,547600.0
2011-07-14 11:00:00,27.32,27.34,27.28,27.34,479600.0,22.4085,22.4249,22.3757,22.4249,479600.0
2011-07-14 11:10:00,27.34,27.36,27.32,27.35,188200.0,22.4249,22.4413,22.4085,22.4331,188200.0
2011-07-14 11:20:00,27.36,27.36,27.33,27.36,194000.0,22.4413,22.4413,22.4167,22.4413,194000.0
2011-07-14 11:30:00,27.36,27.36,27.23,27.24,353400.0,22.4413,22.4413,22.3347,22.3429,353400.0
2011-07-14 11:40:00,27.23,27.31,27.23,27.31,187000.0,22.3347,22.4003,22.3347,22.4003,187000.0
2011-07-14 11:50:00,27.3,27.3,27.27,27.27,92600.0,22.3921,22.3921,22.3675,22.3675,92600.0
2011-07-14 12:00:00,27.28,27.28,27.2,27.21,181400.0,22.3757,22.3757,22.3101,22.3183,181400.0
2011-07-14 12:10:00,27.21,27.21,27.07,27.07,679200.0,22.3183,22.3183,22.2034,22.2034,679200.0
2011-07-14 12:20:00,27.06,27.09,27.04,27.08,327200.0,22.1952,22.2198,22.1788,22.2116,327200.0
2011-07-14 12:30:00,27.08,27.1,27.07,27.1,84800.0,22.2116,22.228,22.2034,22.228,84800.0
2011-07-14 12:40:00,27.1,27.14,27.09,27.1,204400.0,22.228,22.2608,22.2198,22.228,204400.0
2011-07-14 12:50:00,27.1,27.11,27.0,27.01,243400.0,22.228,22.2362,22.146,22.1542,243400.0
2011-07-14 13:00:00,27.01,27.03,26.94,26.98,343000.0,22.1542,22.1706,22.0968,22.1296,343000.0
2011-07-14 13:10:00,26.98,26.99,26.91,26.91,283200.0,22.1296,22.1378,22.0722,22.0722,283200.0
2011-07-14 13:20:00,26.91,26.99,26.88,26.99,644600.0,22.0722,22.1378,22.0476,22.1378,644600.0
2011-07-14 13:30:00,26.99,27.14,26.97,27.05,656800.0,22.1378,22.2608,22.1214,22.187,656800.0
2011-07-14 13:40:00,27.05,27.11,27.04,27.07,270400.0,22.187,22.2362,22.1788,22.2034,270400.0
2011-07-14 13:50:00,27.09,27.12,27.02,27.12,459800.0,22.2198,22.2444,22.1624,22.2444,459800.0
2011-07-14 14:00:00,27.12,27.15,27.08,27.11,179200.0,22.2444,22.269,22.2116,22.2362,179200.0
2011-07-14 14:10:00,27.11,27.22,27.11,27.16,314000.0,22.2362,22.3265,22.2362,22.2772,314000.0
2011-07-14 14:20:00,27.16,27.18,27.07,27.1,210000.0,22.2772,22.2936,22.2034,22.228,210000.0
2011-07-14 14:30:00,27.1,27.12,27.07,27.08,203400.0,22.228,22.2444,22.2034,22.2116,203400.0
2011-07-14 14:40:00,27.08,27.13,27.08,27.09,264200.0,22.2116,22.2526,22.2116,22.2198,264200.0
2011-07-14 14:50:00,27.09,27.1,27.05,27.1,153600.0,22.2198,22.228,22.187,22.228,153600.0
2011-07-14 15:00:00,27.1,27.12,27.0,27.02,343800.0,22.228,22.2444,22.146,22.1624,343800.0
2011-07-14 15:10:00,27.02,27.08,27.0,27.07,228200.0,22.1624,22.2116,22.146,22.2034,228200.0
2011-07-14 15:20:00,27.07,27.11,27.05,27.07,322200.0,22.2034,22.2362,22.187,22.2034,322200.0
2011-07-14 15:30:00,27.06,27.11,27.05,27.09,431200.0,22.1952,22.2362,22.187,22.2198,431200.0
2011-07-14 15:40:00,27.1,27.12,27.04,27.06,497800.0,22.228,22.2444,22.1788,22.1952,497800.0
2011-07-14 15:50:00,27.06,27.06,27.02,27.05,890600.0,22.1952,22.1952,22.1624,22.187,890600.0
2011-07-15 09:30:00,27.2,27.21,27.1,27.12,476200.0,22.3101,22.3183,22.228,22.2444,476200.0
2011-07-15 09:40:00,27.13,27.13,26.95,27.05,671400.0,22.2526,22.2526,22.105,22.187,671400.0
2011-07-15 09:50:00,27.05,27.06,26.85,26.9,1473600.0,22.187,22.1952,22.023,22.064,1473600.0
2011-07-15 10:00:00,26.89,27.04,26.89,26.93,1513400.0,22.0558,22.1788,22.0558,22.0886,1513400.0
2011-07-15 10:10:00,26.93,26.96,26.89,26.9,786600.0,22.0886,22.1132,22.0558,22.064,786600.0
2011-07-15 10:20:00,26.89,26.93,26.86,26.93,443600.0,22.0558,22.0886,22.0312,22.0886,443600.0
2011-07-15 10:30:00,26.94,26.97,26.91,26.94,248000.0,22.0968,22.1214,22.0722,22.0968,248000.0
2011-07-15 10:40:00,26.93,27.02,26.93,26.95,318400.0,22.0886,22.1624,22.0886,22.105,318400.0
2011-07-15 10:50:00,26.95,27.0,26.9,26.91,517400.0,22.105,22.146,22.064,22.0722,517400.0
2011-07-15 11:00:00,26.92,26.96,26.88,26.89,611800.0,22.0804,22.1132,22.0476,22.0558,611800.0
2011-07-15 11:10:00,26.89,26.98,26.88,26.95,401200.0,22.0558,22.1296,22.0476,22.105,401200.0
2011-07-15 11:20:00,26.96,26.97,26.94,26.96,103600.0,22.1132,22.1214,22.0968,22.1132,103600.0
2011-07-15 11:30:00,26.96,26.96,26.92,26.94,177400.0,22.1132,22.1132,22.0804,22.0968,177400.0
2011-07-15 11:40:00,26.94,26.95,26.92,26.94,114400.0,22.0968,22.105,22.0804,22.0968,114400.0
2011-07-15 11:50:00,26.95,26.98,26.93,26.93,146200.0,22.105,22.1296,22.0886,22.0886,146200.0
2011-07-15 12:00:00,26.93,27.08,26.93,27.0,608400.0,22.0886,22.2116,22.0886,22.146,608400.0
2011-07-15 12:10:00,27.0,27.03,26.97,26.97,174200.0,22.146,22.1706,22.1214,22.1214,174200.0
2011-07-15 12:20:00,26.98,26.99,26.95,26.98,532400.0,22.1296,22.1378,22.105,22.1296,532400.0
2011-07-15 12:30:00,26.97,27.0,26.93,26.95,108200.0,22.1214,22.146,22.0886,22.105,108200.0
2011-07-15 12:40:00,26.95,26.97,26.91,26.92,413600.0,22.105,22.1214,22.0722,22.0804,413600.0
2011-07-15 12:50:00,26.92,26.95,26.91,26.93,59800.0,22.0804,22.105,22.0722,22.0886,59800.0
2011-07-15 13:00:00,26.93,26.98,26.92,26.98,82200.0,22.0886,22.1296,22.0804,22.1296,82200.0
2011-07-15 13:10:00,26.98,26.99,26.95,26.95,93400.0,22.1296,22.1378,22.105,22.105,93400.0
2011-07-15 13:20:00,26.95,27.02,26.95,27.0,165000.0,22.105,22.1624,22.105,22.146,165000.0
2011-07-15 13:30:00,27.0,27.02,27.0,27.0,271000.0,22.146,22.1624,22.146,22.146,271000.0
2011-07-15 13:40:00,27.0,27.02,26.99,26.99,93200.0,22.146,22.1624,22.1378,22.1378,93200.0
2011-07-15 13:50:00,26.99,26.99,26.91,26.91,487400.0,22.1378,22.1378,22.0722,22.0722,487400.0
2011-07-15 14:00:00,26.91,26.94,26.9,26.93,439000.0,22.0722,22.0968,22.064,22.0886,439000.0
2011-07-15 14:10:00,26.93,26.95,26.9,26.93,244400.0,22.0886,22.105,22.064,22.0886,244400.0
2011-07-15 14:20:00,26.93,26.93,26.88,26.89,252000.0,22.0886,22.0886,22.0476,22.0558,252000.0
2011-07-15 14:30:00,26.88,26.91,26.87,26.89,125400.0,22.0476,22.0722,22.0394,22.0558,125400.0
2011-07-15 14:40:00,26.9,26.94,26.88,26.91,176800.0,22.064,22.0968,22.0476,22.0722,176800.0
2011-07-15 14:50:00,26.91,26.93,26.9,26.9,170600.0,22.0722,22.0886,22.064,22.064,170600.0
2011-07-15 15:00:00,26.9,26.96,26.89,26.95,146200.0,22.064,22.1132,22.0558,22.105,146200.0
2011-07-15 15:10:00,26.96,26.97,26.94,26.96,126800.0,22.1132,22.1214,22.0968,22.1132,126800.0
2011-07-15 15:20:00,26.96,27.04,26.95,27.03,506800.0,22.1132,22.1788,22.105,22.1706,506800.0
2011-07-15 15:30:00,27.03,27.06,27.03,27.06,675800.0,22.1706,22.1952,22.1706,22.1952,675800.0
2011-07-15 15:40:00,27.06,27.12,27.05,27.12,657200.0,22.1952,22.2444,22.187,22.2444,657200.0
2011-07-15 15:50:00,27.12,27.14,27.1,27.14,2098800.0,22.2444,22.2608,22.228,22.2608,2098800.0
2011-07-18 09:30:00,27.05,27.06,26.93,27.03,454600.0,22.187,22.1952,22.0886,22.1706,454600.0
2011-07-18 09:40:00,27.03,27.07,26.95,26.97,589800.0,22.1706,22.2034,22.105,22.1214,589800.0
2011-07-18 09:50:00,26.98,26.99,26.89,26.92,374400.0,22.1296,22.1378,22.0558,22.0804,374400.0
2011-07-18 10:00:00,26.93,26.99,26.81,26.85,846000.0,22.0886,22.1378,21.9902,22.023,846000.0
2011-07-18 10:10:00,26.84,26.86,26.77,26.81,626800.0,22.0148,22.0312,21.9574,21.9902,626800.0
2011-07-18 10:20:00,26.81,26.88,26.8,26.84,544000.0,21.9902,22.0476,21.982,22.0148,544000.0
2011-07-18 10:30:00,26.83,26.85,26.78,26.82,498400.0,22.0066,22.023,21.9656,21.9984,498400.0
2011-07-18 10:40:00,26.82,26.86,26.8,26.81,329200.0,21.9984,22.0312,21.982,21.9902,329200.0
2011-07-18 10:50:00,26.81,26.83,26.75,26.78,375600.0,21.9902,22.0066,21.941,21.9656,375600.0
2011-07-18 11:00:00,26.77,26.8,26.75,26.77,292600.0,21.9574,21.982,21.941,21.9574,292600.0
2011-07-18 11:10:00,26.78,26.78,26.74,26.75,541400.0,21.9656,21.9656,21.9327,21.941,541400.0
2011-07-18 11:20:00,26.76,26.83,26.76,26.79,333800.0,21.9492,22.0066,21.9492,21.9738,333800.0
2011-07-18 11:30:00,26.79,26.8,26.72,26.73,445600.0,21.9738,21.982,21.9163,21.9245,445600.0
2011-07-18 11:40:00,26.73,26.74,26.68,26.68,351600.0,21.9245,21.9327,21.8835,21.8835,351600.0
2011-07-18 11:50:00,26.68,26.7,26.64,26.66,552600.0,21.8835,21.8999,21.8507,21.8671,552600.0
2011-07-18 12:00:00,26.66,26.7,26.62,26.65,606600.0,21.8671,21.8999,21.8343,21.8589,606600.0
2011-07-18 12:10:00,26.65,26.74,26.65,26.74,683000.0,21.8589,21.9327,21.8589,21.9327,683000.0
2011-07-18 12:20:00,26.74,26.77,26.71,26.75,472000.0,21.9327,21.9574,21.9081,21.941,472000.0
2011-07-18 12:30:00,26.77,26.8,26.73,26.79,234200.0,21.9574,21.982,21.9245,21.9738,234200.0
2011-07-18 12:40:00,26.79,26.8,26.75,26.75,210000.0,21.9738,21.982,21.941,21.941,210000.0
2011-07-18 12:50:00,26.75,26.8,26.75,26.79,111400.0,21.941,21.982,21.941,21.9738,111400.0
2011-07-18 13:00:00,26.8,26.8,26.75,26.75,103800.0,21.982,21.982,21.941,21.941,103800.0
2011-07-18 13:10:00,26.75,26.77,26.71,26.73,207600.0,21.941,21.9574,21.9081,21.9245,207600.0
2011-07-18 13:20:00,26.72,26.75,26.71,26.75,107400.0,21.9163,21.941,21.9081,21.941,107400.0
2011-07-18 13:30:00,26.75,26.84,26.75,26.82,535800.0,21.941,22.0148,21.941,21.9984,535800.0
2011-07-18 13:40:00,26.82,26.83,26.8,26.82,120200.0,21.9984,22.0066,21.982,21.9984,120200.0
2011-07-18 13:50:00,26.82,26.89,26.8,26.88,177200.0,21.9984,22.0558,21.982,22.0476,177200.0
2011-07-18 14:00:00,26.88,26.89,26.82,26.85,149800.0,22.0476,22.0558,21.9984,22.023,149800.0
2011-07-18 14:10:00,26.85,26.86,26.82,26.83,126200.0,22.023,22.0312,21.9984,22.0066,126200.0
2011-07-18 14:20:00,26.83,26.86,26.81,26.81,200000.0,22.0066,22.0312,21.9902,21.9902,200000.0
2011-07-18 14:30:00,26.82,26.82,26.78,26.81,220800.0,21.9984,21.9984,21.9656,21.9902,220800.0
2011-07-18 14:40:00,26.81,26.83,26.79,26.81,188000.0,21.9902,22.0066,21.9738,21.9902,188000.0
2011-07-18 14:50:00,26.81,26.86,26.8,26.86,188400.0,21.9902,22.0312,21.982,22.0312,188400.0
2011-07-18 15:00:00,26.86,26.89,26.84,26.86,397600.0,22.0312,22.0558,22.0148,22.0312,397600.0
2011-07-18 15:10:00,26.86,26.86,26.82,26.84,433400.0,22.0312,22.0312,21.9984,22.0148,433400.0
2011-07-18 15:20:00,26.84,26.85,26.82,26.85,426800.0,22.0148,22.023,21.9984,22.023,426800.0
2011-07-18 15:30:00,26.85,26.89,26.81,26.89,389200.0,22.023,22.0558,21.9902,22.0558,389200.0
2011-07-18 15:40:00,26.89,26.89,26.83,26.86,545000.0,22.0558,22.0558,22.0066,22.0312,545000.0
2011-07-18 15:50:00,26.86,26.9,26.85,26.89,908600.0,22.0312,22.064,22.023,22.0558,908600.0
2011-07-19 09:30:00,27.09,27.24,27.09,27.22,729000.0,22.2198,22.3429,22.2198,22.3265,729000.0
2011-07-19 09:40:00,27.22,27.28,27.16,27.21,352800.0,22.3265,22.3757,22.2772,22.3183,352800.0
2011-07-19 09:50:00,27.21,27.29,27.21,27.25,748200.0,22.3183,22.3839,22.3183,22.3511,748200.0
2011-07-19 10:00:00,27.25,27.36,27.25,27.36,664200.0,22.3511,22.4413,22.3511,22.4413,664200.0
2011-07-19 10:10:00,27.36,27.38,27.33,27.35,676400.0,22.4413,22.4577,22.4167,22.4331,676400.0
2011-07-19 10:20:00,27.35,27.36,27.28,27.29,225000.0,22.4331,22.4413,22.3757,22.3839,225000.0
2011-07-19 10:30:00,27.29,27.32,27.28,27.28,187400.0,22.3839,22.4085,22.3757,22.3757,187400.0
2011-07-19 10:40:00,27.29,27.31,27.28,27.3,194200.0,22.3839,22.4003,22.3757,22.3921,194200.0
2011-07-19 10:50:00,27.3,27.32,27.25,27.26,209600.0,22.3921,22.4085,22.3511,22.3593,209600.0
2011-07-19 11:00:00,27.27,27.27,27.22,27.24,175200.0,22.3675,22.3675,22.3265,22.3429,175200.0
2011-07-19 11:10:00,27.23,27.27,27.22,27.24,158600.0,22.3347,22.3675,22.3265,22.3429,158600.0
2011-07-19 11:20:00,27.24,27.27,27.22,27.27,136600.0,22.3429,22.3675,22.3265,22.3675,136600.0
2011-07-19 11:30:00,27.27,27.3,27.18,27.2,454200.0,22.3675,22.3921,22.2936,22.3101,454200.0
2011-07-19 11:40:00,27.19,27.21,27.16,27.18,321800.0,22.3018,22.3183,22.2772,22.2936,321800.0
2011-07-19 11:50:00,27.18,27.24,27.18,27.21,170000.0,22.2936,22.3429,22.2936,22.3183,170000.0
2011-07-19 12:00:00,27.22,27.24,27.21,27.21,80200.0,22.3265,22.3429,22.3183,22.3183,80200.0
2011-07-19 12:10:00,27.21,27.26,27.21,27.24,158800.0,22.3183,22.3593,22.3183,22.3429,158800.0
2011-07-19 12:20:00,27.24,27.24,27.18,27.2,391200.0,22.3429,22.3429,22.2936,22.3101,391200.0
2011-07-19 12:30:00,27.2,27.26,27.2,27.22,165400.0,22.3101,22.3593,22.3101,22.3265,165400.0
2011-07-19 12:40:00,27.22,27.22,27.18,27.2,120800.0,22.3265,22.3265,22.2936,22.3101,120800.0
2011-07-19 12:50:00,27.2,27.25,27.2,27.25,147000.0,22.3101,22.3511,22.3101,22.3511,147000.0
2011-07-19 13:00:00,27.25,27.25,27.21,27.21,62800.0,22.3511,22.3511,22.3183,22.3183,62800.0
2011-07-19 13:10:00,27.21,27.25,27.18,27.25,218600.0,22.3183,22.3511,22.2936,22.3511,218600.0
2011-07-19 13:20:00,27.25,27.26,27.23,27.25,198600.0,22.3511,22.3593,22.3347,22.3511,198600.0
2011-07-19 13:30:00,27.25,27.33,27.24,27.3,429600.0,22.3511,22.4167,22.3429,22.3921,429600.0
2011-07-19 13:40:00,27.3,27.37,27.28,27.32,275200.0,22.3921,22.4495,22.3757,22.4085,275200.0
2011-07-19 13:50:00,27.32,27.35,27.32,27.34,50000.0,22.4085,22.4331,22.4085,22.4249,50000.0
2011-07-19 14:00:00,27.35,27.36,27.31,27.35,155800.0,22.4331,22.4413,22.4003,22.4331,155800.0
2011-07-19 14:10:00,27.36,27.39,27.34,27.35,871800.0,22.4413,22.4659,22.4249,22.4331,871800.0
2011-07-19 14:20:00,27.35,27.37,27.35,27.36,208400.0,22.4331,22.4495,22.4331,22.4413,208400.0
2011-07-19 14:30:00,27.37,27.38,27.35,27.37,94000.0,22.4495,22.4577,22.4331,22.4495,94000.0
2011-07-19 14:40:00,27.37,27.42,27.36,27.4,287000.0,22.4495,22.4905,22.4413,22.4741,287000.0
2011-07-19 14:50:00,27.4,27.45,27.4,27.44,554200.0,22.4741,22.5151,22.4741,22.5069,554200.0
2011-07-19 15:00:00,27.43,27.49,27.43,27.47,328400.0,22.4987,22.5479,22.4987,22.5315,328400.0
2011-07-19 15:10:00,27.47,27.5,27.46,27.46,275600.0,22.5315,22.5561,22.5233,22.5233,275600.0
2011-07-19 15:20:00,27.47,27.48,27.43,27.46,431600.0,22.5315,22.5397,22.4987,22.5233,431600.0
2011-07-19 15:30:00,27.46,27.48,27.43,27.47,406800.0,22.5233,22.5397,22.4987,22.5315,406800.0
2011-07-19 15:40:00,27.48,27.48,27.43,27.43,313800.0,22.5397,22.5397,22.4987,22.4987,313800.0
2011-07-19 15:50:00,27.44,27.47,27.43,27.45,661200.0,22.5069,22.5315,22.4987,22.5151,661200.0
2011-07-20 09:30:00,27.5,27.54,27.29,27.39,1047200.0,22.5561,22.5889,22.3839,22.4659,1047200.0
2011-07-20 09:40:00,27.38,27.39,27.25,27.29,559800.0,22.4577,22.4659,22.3511,22.3839,559800.0
2011-07-20 09:50:00,27.29,27.32,27.23,27.3,449800.0,22.3839,22.4085,22.3347,22.3921,449800.0
2011-07-20 10:00:00,27.3,27.32,27.24,27.27,496800.0,22.3921,22.4085,22.3429,22.3675,496800.0
2011-07-20 10:10:00,27.27,27.32,27.09,27.11,1872600.0,22.3675,22.4085,22.2198,22.2362,1872600.0
2011-07-20 10:20:00,27.11,27.18,27.11,27.17,412000.0,22.2362,22.2936,22.2362,22.2854,412000.0
2011-07-20 10:30:00,27.17,27.23,27.15,27.2,727800.0,22.2854,22.3347,22.269,22.3101,727800.0
2011-07-20 10:40:00,27.2,27.21,27.11,27.13,1034000.0,22.3101,22.3183,22.2362,22.2526,1034000.0
2011-07-20 10:50:00,27.13,27.17,27.12,27.17,152600.0,22.2526,22.2854,22.2444,22.2854,152600.0
2011-07-20 11:00:00,27.17,27.21,27.16,27.2,434400.0,22.2854,22.3183,22.2772,22.3101,434400.0
2011-07-20 11:10:00,27.2,27.21,27.18,27.21,311800.0,22.3101,22.3183,22.2936,22.3183,311800.0
2011-07-20 11:20:00,27.21,27.23,27.17,27.18,423400.0,22.3183,22.3347,22.2854,22.2936,423400.0
2011-07-20 11:30:00,27.18,27.18,27.14,27.15,452600.0,22.2936,22.2936,22.2608,22.269,452600.0
2011-07-20 11:40:00,27.15,27.18,27.1,27.11,197800.0,22.269,22.2936,22.228,22.2362,197800.0
2011-07-20 11:50:00,27.11,27.13,27.08,27.1,303200.0,22.2362,22.2526,22.2116,22.228,303200.0
2011-07-20 12:00:00,27.11,27.12,27.09,27.11,363800.0,22.2362,22.2444,22.2198,22.2362,363800.0
2011-07-20 12:10:00,27.11,27.15,27.1,27.14,162800.0,22.2362,22.269,22.228,22.2608,162800.0
2011-07-20 12:20:00,27.13,27.15,27.1,27.15,151400.0,22.2526,22.269,22.228,22.269,151400.0
2011-07-20 12:30:00,27.15,27.16,27.13,27.13,69600.0,22.269,22.2772,22.2526,22.2526,69600.0
2011-07-20 12:40:00,27.13,27.16,27.12,27.16,133800.0,22.2526,22.2772,22.2444,22.2772,133800.0
2011-07-20 12:50:00,27.17,27.18,27.15,27.18,174000.0,22.2854,22.2936,22.269,22.2936,174000.0
2011-07-20 13:00:00,27.18,27.19,27.16,27.18,116600.0,22.2936,22.3018,22.2772,22.2936,116600.0
2011-07-20 13:10:00,27.18,27.2,27.17,27.18,59400.0,22.2936,22.3101,22.2854,22.2936,59400.0
2011-07-20 13:20:00,27.18,27.23,27.18,27.22,140200.0,22.2936,22.3347,22.2936,22.3265,140200.0
2011-07-20 13:30:00,27.22,27.23,27.19,27.22,139200.0,22.3265,22.3347,22.3018,22.3265,139200.0
2011-07-20 13:40:00,27.22,27.23,27.2,27.21,106400.0,22.3265,22.3347,22.3101,22.3183,106400.0
2011-07-20 13:50:00,27.21,27.24,27.21,27.24,62800.0,22.3183,22.3429,22.3183,22.3429,62800.0
2011-07-20 14:00:00,27.23,27.25,27.23,27.24,118800.0,22.3347,22.3511,22.3347,22.3429,118800.0
2011-07-20 14:10:00,27.24,27.27,27.24,27.27,84800.0,22.3429,22.3675,22.3429,22.3675,84800.0
2011-07-20 14:20:00,27.26,27.3,27.25,27.3,309200.0,22.3593,22.3921,22.3511,22.3921,309200.0
2011-07-20 14:30:00,27.3,27.31,27.29,27.3,166000.0,22.3921,22.4003,22.3839,22.3921,166000.0
2011-07-20 14:40:00,27.3,27.31,27.23,27.24,353400.0,22.3921,22.4003,22.3347,22.3429,353400.0
2011-07-20 14:50:00,27.24,27.27,27.24,27.27,174000.0,22.3429,22.3675,22.3429,22.3675,174000.0
2011-07-20 15:00:00,27.27,27.3,27.25,27.3,287800.0,22.3675,22.3921,22.3511,22.3921,287800.0
2011-07-20 15:10:00,27.3,27.31,27.29,27.29,115000.0,22.3921,22.4003,22.3839,22.3839,115000.0
2011-07-20 15:20:00,27.29,27.29,27.24,27.25,182800.0,22.3839,22.3839,22.3429,22.3511,182800.0
2011-07-20 15:30:00,27.24,27.29,27.24,27.28,182000.0,22.3429,22.3839,22.3429,22.3757,182000.0
2011-07-20 15:40:00,27.28,27.29,27.23,27.24,320600.0,22.3757,22.3839,22.3347,22.3429,320600.0
2011-07-20 15:50:00,27.24,27.29,27.23,27.28,812000.0,22.3429,22.3839,22.3347,22.3757,812000.0
2011-07-21 09:30:00,27.38,27.4,27.23,27.37,628600.0,22.4577,22.4741,22.3347,22.4495,628600.0
2011-07-21 09:40:00,27.37,27.53,27.36,27.5,347400.0,22.4495,22.5807,22.4413,22.5561,347400.0
2011-07-21 09:50:00,27.5,27.5,27.41,27.43,309000.0,22.5561,22.5561,22.4823,22.4987,309000.0
2011-07-21 10:00:00,27.41,27.59,27.4,27.54,676400.0,22.4823,22.6299,22.4741,22.5889,676400.0
2011-07-21 10:10:00,27.54,27.58,27.51,27.54,298600.0,22.5889,22.6217,22.5643,22.5889,298600.0
2011-07-21 10:20:00,27.54,27.63,27.52,27.61,604200.0,22.5889,22.6627,22.5725,22.6463,604200.0
2011-07-21 10:30:00,27.61,27.63,27.57,27.58,268200.0,22.6463,22.6627,22.6135,22.6217,268200.0
2011-07-21 10:40:00,27.58,27.61,27.56,27.6,329400.0,22.6217,22.6463,22.6053,22.6381,329400.0
2011-07-21 10:50:00,27.6,27.64,27.59,27.6,108600.0,22.6381,22.6709,22.6299,22.6381,108600.0
2011-07-21 11:00:00,27.6,27.63,27.59,27.61,126800.0,22.6381,22.6627,22.6299,22.6463,126800.0
2011-07-21 11:10:00,27.61,27.66,27.61,27.64,169000.0,22.6463,22.6874,22.6463,22.6709,169000.0
2011-07-21 11:20:00,27.63,27.63,27.56,27.56,214600.0,22.6627,22.6627,22.6053,22.6053,214600.0
2011-07-21 11:30:00,27.56,27.61,27.55,27.59,234400.0,22.6053,22.6463,22.5971,22.6299,234400.0
2011-07-21 11:40:00,27.59,27.59,27.49,27.49,175000.0,22.6299,22.6299,22.5479,22.5479,175000.0
2011-07-21 11:50:00,27.48,27.5,27.46,27.48,242800.0,22.5397,22.5561,22.5233,22.5397,242800.0
2011-07-21 12:00:00,27.49,27.52,27.47,27.48,243800.0,22.5479,22.5725,22.5315,22.5397,243800.0
2011-07-21 12:10:00,27.47,27.49,27.43,27.45,83800.0,22.5315,22.5479,22.4987,22.5151,83800.0
2011-07-21 12:20:00,27.44,27.46,27.43,27.46,110600.0,22.5069,22.5233,22.4987,22.5233,110600.0
2011-07-21 12:30:00,27.46,27.5,27.43,27.49,168000.0,22.5233,22.5561,22.4987,22.5479,168000.0
2011-07-21 12:40:00,27.49,27.65,27.49,27.61,859800.0,22.5479,22.6792,22.5479,22.6463,859800.0
2011-07-21 12:50:00,27.61,27.61,27.5,27.57,574800.0,22.6463,22.6463,22.5561,22.6135,574800.0
2011-07-21 13:00:00,27.56,27.6,27.54,27.55,252600.0,22.6053,22.6381,22.5889,22.5971,252600.0
2011-07-21 13:10:00,27.54,27.58,27.52,27.58,156000.0,22.5889,22.6217,22.5725,22.6217,156000.0
2011-07-21 13:20:00,27.58,27.58,27.54,27.57,249600.0,22.6217,22.6217,22.5889,22.6135,249600.0
2011-07-21 13:30:00,27.57,27.57,27.52,27.55,120200.0,22.6135,22.6135,22.5725,22.5971,120200.0
2011-07-21 13:40:00,27.55,27.55,27.5,27.51,179600.0,22.5971,22.5971,22.5561,22.5643,179600.0
2011-07-21 13:50:00,27.5,27.52,27.49,27.52,167400.0,22.5561,22.5725,22.5479,22.5725,167400.0
2011-07-21 14:00:00,27.52,27.53,27.47,27.48,125200.0,22.5725,22.5807,22.5315,22.5397,125200.0
2011-07-21 14:10:00,27.48,27.49,27.43,27.43,361200.0,22.5397,22.5479,22.4987,22.4987,361200.0
2011-07-21 14:20:00,27.43,27.47,27.43,27.46,214400.0,22.4987,22.5315,22.4987,22.5233,214400.0
2011-07-21 14:30:00,27.46,27.5,27.45,27.49,255400.0,22.5233,22.5561,22.5151,22.5479,255400.0
2011-07-21 14:40:00,27.48,27.5,27.47,27.48,211800.0,22.5397,22.5561,22.5315,22.5397,211800.0
2011-07-21 14:50:00,27.48,27.5,27.46,27.49,213600.0,22.5397,22.5561,22.5233,22.5479,213600.0
2011-07-21 15:00:00,27.48,27.5,27.44,27.45,560000.0,22.5397,22.5561,22.5069,22.5151,560000.0
2011-07-21 15:10:00,27.45,27.5,27.43,27.49,542600.0,22.5151,22.5561,22.4987,22.5479,542600.0
2011-07-21 15:20:00,27.49,27.5,27.46,27.48,263000.0,22.5479,22.5561,22.5233,22.5397,263000.0
2011-07-21 15:30:00,27.48,27.48,27.43,27.45,307000.0,22.5397,22.5397,22.4987,22.5151,307000.0
2011-07-21 15:40:00,27.45,27.49,27.43,27.45,412200.0,22.5151,22.5479,22.4987,22.5151,412200.0
2011-07-21 15:50:00,27.45,27.46,27.42,27.45,1020000.0,22.5151,22.5233,22.4905,22.5151,1020000.0
2011-07-22 09:30:00,27.47,27.53,27.38,27.43,531000.0,22.5315,22.5807,22.4577,22.4987,531000.0
2011-07-22 09:40:00,27.43,27.46,27.36,27.42,299000.0,22.4987,22.5233,22.4413,22.4905,299000.0
2011-07-22 09:50:00,27.42,27.42,27.32,27.33,366000.0,22.4905,22.4905,22.4085,22.4167,366000.0
2011-07-22 10:00:00,27.33,27.36,27.29,27.34,326200.0,22.4167,22.4413,22.3839,22.4249,326200.0
2011-07-22 10:10:00,27.34,27.37,27.29,27.32,332000.0,22.4249,22.4495,22.3839,22.4085,332000.0
2011-07-22 10:20:00,27.32,27.33,27.23,27.3,398000.0,22.4085,22.4167,22.3347,22.3921,398000.0
2011-07-22 10:30:00,27.3,27.36,27.29,27.35,115400.0,22.3921,22.4413,22.3839,22.4331,115400.0
2011-07-22 10:40:00,27.35,27.4,27.35,27.39,149000.0,22.4331,22.4741,22.4331,22.4659,149000.0
2011-07-22 10:50:00,27.38,27.43,27.34,27.43,307000.0,22.4577,22.4987,22.4249,22.4987,307000.0
2011-07-22 11:00:00,27.43,27.45,27.41,27.41,275200.0,22.4987,22.5151,22.4823,22.4823,275200.0
2011-07-22 11:10:00,27.41,27.43,27.4,27.42,124800.0,22.4823,22.4987,22.4741,22.4905,124800.0
2011-07-22 11:20:00,27.42,27.42,27.38,27.41,185000.0,22.4905,22.4905,22.4577,22.4823,185000.0
2011-07-22 11:30:00,27.41,27.47,27.4,27.47,105000.0,22.4823,22.5315,22.4741,22.5315,105000.0
2011-07-22 11:40:00,27.47,27.49,27.45,27.46,51400.0,22.5315,22.5479,22.5151,22.5233,51400.0
2011-07-22 11:50:00,27.47,27.48,27.46,27.47,35400.0,22.5315,22.5397,22.5233,22.5315,35400.0
2011-07-22 12:00:00,27.47,27.5,27.44,27.49,159200.0,22.5315,22.5561,22.5069,22.5479,159200.0
2011-07-22 12:10:00,27.49,27.52,27.48,27.48,177800.0,22.5479,22.5725,22.5397,22.5397,177800.0
2011-07-22 12:20:00,27.48,27.5,27.46,27.48,254800.0,22.5397,22.5561,22.5233,22.5397,254800.0
2011-07-22 12:30:00,27.48,27.5,27.47,27.48,105400.0,22.5397,22.5561,22.5315,22.5397,105400.0
2011-07-22 12:40:00,27.49,27.5,27.48,27.5,49000.0,22.5479,22.5561,22.5397,22.5561,49000.0
2011-07-22 12:50:00,27.5,27.53,27.49,27.53,215200.0,22.5561,22.5807,22.5479,22.5807,215200.0
2011-07-22 13:00:00,27.53,27.53,27.49,27.5,30400.0,22.5807,22.5807,22.5479,22.5561,30400.0
2011-07-22 13:10:00,27.5,27.5,27.48,27.5,172000.0,22.5561,22.5561,22.5397,22.5561,172000.0
2011-07-22 13:20:00,27.49,27.5,27.47,27.5,33400.0,22.5479,22.5561,22.5315,22.5561,33400.0
2011-07-22 13:30:00,27.49,27.5,27.48,27.48,113200.0,22.5479,22.5561,22.5397,22.5397,113200.0
2011-07-22 13:40:00,27.49,27.5,27.48,27.49,45000.0,22.5479,22.5561,22.5397,22.5479,45000.0
2011-07-22 13:50:00,27.49,27.51,27.49,27.5,70000.0,22.5479,22.5643,22.5479,22.5561,70000.0
2011-07-22 14:00:00,27.5,27.51,27.47,27.5,65400.0,22.5561,22.5643,22.5315,22.5561,65400.0
2011-07-22 14:10:00,27.5,27.5,27.5,27.5,33600.0,22.5561,22.5561,22.5561,22.5561,33600.0
2011-07-22 14:20:00,27.5,27.5,27.49,27.5,167200.0,22.5561,22.5561,22.5479,22.5561,167200.0
2011-07-22 14:30:00,27.5,27.52,27.5,27.52,111400.0,22.5561,22.5725,22.5561,22.5725,111400.0
2011-07-22 14:40:00,27.51,27.55,27.51,27.52,313400.0,22.5643,22.5971,22.5643,22.5725,313400.0
2011-07-22 14:50:00,27.52,27.54,27.51,27.54,76200.0,22.5725,22.5889,22.5643,22.5889,76200.0
2011-07-22 15:00:00,27.54,27.56,27.54,27.54,98600.0,22.5889,22.6053,22.5889,22.5889,98600.0
2011-07-22 15:10:00,27.55,27.55,27.53,27.54,117400.0,22.5971,22.5971,22.5807,22.5889,117400.0
2011-07-22 15:20:00,27.54,27.55,27.5,27.5,145800.0,22.5889,22.5971,22.5561,22.5561,145800.0
2011-07-22 15:30:00,27.5,27.52,27.49,27.49,144400.0,22.5561,22.5725,22.5479,22.5479,144400.0
2011-07-22 15:40:00,27.49,27.5,27.46,27.5,230800.0,22.5479,22.5561,22.5233,22.5561,230800.0
2011-07-22 15:50:00,27.5,27.5,27.46,27.48,313600.0,22.5561,22.5561,22.5233,22.5397,313600.0
2011-07-25 09:30:00,27.18,27.25,27.11,27.23,535200.0,22.2936,22.3511,22.2362,22.3347,535200.0
2011-07-25 09:40:00,27.24,27.31,27.15,27.24,556000.0,22.3429,22.4003,22.269,22.3429,556000.0
2011-07-25 09:50:00,27.24,27.35,27.24,27.34,442200.0,22.3429,22.4331,22.3429,22.4249,442200.0
2011-07-25 10:00:00,27.33,27.4,27.33,27.39,743200.0,22.4167,22.4741,22.4167,22.4659,743200.0
2011-07-25 10:10:00,27.39,27.41,27.34,27.36,414000.0,22.4659,22.4823,22.4249,22.4413,414000.0
2011-07-25 10:20:00,27.36,27.43,27.33,27.38,483600.0,22.4413,22.4987,22.4167,22.4577,483600.0
2011-07-25 10:30:00,27.39,27.41,27.36,27.36,316600.0,22.4659,22.4823,22.4413,22.4413,316600.0
2011-07-25 10:40:00,27.37,27.43,27.36,27.4,633600.0,22.4495,22.4987,22.4413,22.4741,633600.0
2011-07-25 10:50:00,27.4,27.4,27.34,27.4,278600.0,22.4741,22.4741,22.4249,22.4741,278600.0
2011-07-25 11:00:00,27.4,27.41,27.36,27.36,266400.0,22.4741,22.4823,22.4413,22.4413,266400.0
2011-07-25 11:10:00,27.36,27.38,27.35,27.35,188200.0,22.4413,22.4577,22.4331,22.4331,188200.0
2011-07-25 11:20:00,27.35,27.42,27.34,27.41,216600.0,22.4331,22.4905,22.4249,22.4823,216600.0
2011-07-25 11:30:00,27.41,27.42,27.39,27.4,334200.0,22.4823,22.4905,22.4659,22.4741,334200.0
2011-07-25 11:40:00,27.4,27.41,27.36,27.36,144200.0,22.4741,22.4823,22.4413,22.4413,144200.0
2011-07-25 11:50:00,27.36,27.39,27.35,27.39,99400.0,22.4413,22.4659,22.4331,22.4659,99400.0
2011-07-25 12:00:00,27.39,27.4,27.38,27.4,96600.0,22.4659,22.4741,22.4577,22.4741,96600.0
2011-07-25 12:10:00,27.4,27.42,27.39,27.4,109200.0,22.4741,22.4905,22.4659,22.4741,109200.0
2011-07-25 12:20:00,27.4,27.42,27.39,27.41,107200.0,22.4741,22.4905,22.4659,22.4823,107200.0
2011-07-25 12:30:00,27.41,27.43,27.38,27.39,259600.0,22.4823,22.4987,22.4577,22.4659,259600.0
2011-07-25 12:40:00,27.38,27.42,27.38,27.41,179600.0,22.4577,22.4905,22.4577,22.4823,179600.0
2011-07-25 12:50:00,27.4,27.41,27.39,27.4,91600.0,22.4741,22.4823,22.4659,22.4741,91600.0
2011-07-25 13:00:00,27.4,27.43,27.4,27.41,625400.0,22.4741,22.4987,22.4741,22.4823,625400.0
2011-07-25 13:10:00,27.41,27.42,27.4,27.42,90400.0,22.4823,22.4905,22.4741,22.4905,90400.0
2011-07-25 13:20:00,27.42,27.42,27.4,27.41,40200.0,22.4905,22.4905,22.4741,22.4823,40200.0
2011-07-25 13:30:00,27.4,27.42,27.38,27.38,46000.0,22.4741,22.4905,22.4577,22.4577,46000.0
2011-07-25 13:40:00,27.38,27.39,27.36,27.36,185400.0,22.4577,22.4659,22.4413,22.4413,185400.0
2011-07-25 13:50:00,27.37,27.38,27.34,27.34,227600.0,22.4495,22.4577,22.4249,22.4249,227600.0
2011-07-25 14:00:00,27.34,27.37,27.34,27.36,112800.0,22.4249,22.4495,22.4249,22.4413,112800.0
2011-07-25 14:10:00,27.36,27.38,27.36,27.38,31600.0,22.4413,22.4577,22.4413,22.4577,31600.0
2011-07-25 14:20:00,27.38,27.38,27.36,27.36,110600.0,22.4577,22.4577,22.4413,22.4413,110600.0
2011-07-25 14:30:00,27.37,27.37,27.31,27.31,130600.0,22.4495,22.4495,22.4003,22.4003,130600.0
2011-07-25 14:40:00,27.31,27.34,27.28,27.28,891800.0,22.4003,22.4249,22.3757,22.3757,891800.0
2011-07-25 14:50:00,27.28,27.3,27.26,27.28,380600.0,22.3757,22.3921,22.3593,22.3757,380600.0
2011-07-25 15:00:00,27.29,27.29,27.21,27.21,462600.0,22.3839,22.3839,22.3183,22.3183,462600.0
2011-07-25 15:10:00,27.21,27.25,27.18,27.24,347200.0,22.3183,22.3511,22.2936,22.3429,347200.0
2011-07-25 15:20:00,27.24,27.24,27.18,27.21,434600.0,22.3429,22.3429,22.2936,22.3183,434600.0
2011-07-25 15:30:00,27.22,27.25,27.19,27.25,334200.0,22.3265,22.3511,22.3018,22.3511,334200.0
2011-07-25 15:40:00,27.25,27.25,27.17,27.18,554400.0,22.3511,22.3511,22.2854,22.2936,554400.0
2011-07-25 15:50:00,27.18,27.19,27.16,27.18,479800.0,22.2936,22.3018,22.2772,22.2936,479800.0
2011-07-26 09:30:00,27.16,27.45,27.16,27.45,1540800.0,22.2772,22.5151,22.2772,22.5151,1540800.0
2011-07-26 09:40:00,27.45,27.56,27.36,27.41,1145000.0,22.5151,22.6053,22.4413,22.4823,1145000.0
2011-07-26 09:50:00,27.41,27.41,27.21,27.23,839800.0,22.4823,22.4823,22.3183,22.3347,839800.0
2011-07-26 10:00:00,27.23,27.33,27.18,27.22,816200.0,22.3347,22.4167,22.2936,22.3265,816200.0
2011-07-26 10:10:00,27.22,27.29,27.21,27.26,888400.0,22.3265,22.3839,22.3183,22.3593,888400.0
2011-07-26 10:20:00,27.25,27.3,27.25,27.28,656600.0,22.3511,22.3921,22.3511,22.3757,656600.0
2011-07-26 10:30:00,27.28,27.29,27.24,27.25,281400.0,22.3757,22.3839,22.3429,22.3511,281400.0
2011-07-26 10:40:00,27.25,27.36,27.25,27.33,477800.0,22.3511,22.4413,22.3511,22.4167,477800.0
2011-07-26 10:50:00,27.33,27.33,27.31,27.32,82200.0,22.4167,22.4167,22.4003,22.4085,82200.0
2011-07-26 11:00:00,27.32,27.43,27.31,27.43,545200.0,22.4085,22.4987,22.4003,22.4987,545200.0
2011-07-26 11:10:00,27.43,27.43,27.37,27.39,238000.0,22.4987,22.4987,22.4495,22.4659,238000.0
2011-07-26 11:20:00,27.39,27.47,27.38,27.47,389800.0,22.4659,22.5315,22.4577,22.5315,389800.0
2011-07-26 11:30:00,27.46,27.48,27.43,27.47,572200.0,22.5233,22.5397,22.4987,22.5315,572200.0
2011-07-26 11:40:00,27.47,27.47,27.41,27.41,306800.0,22.5315,22.5315,22.4823,22.4823,306800.0
2011-07-26 11:50:00,27.41,27.42,27.38,27.39,187800.0,22.4823,22.4905,22.4577,22.4659,187800.0
2011-07-26 12:00:00,27.39,27.42,27.38,27.4,61400.0,22.4659,22.4905,22.4577,22.4741,61400.0
2011-07-26 12:10:00,27.4,27.45,27.4,27.44,158400.0,22.4741,22.5151,22.4741,22.5069,158400.0
2011-07-26 12:20:00,27.45,27.45,27.42,27.43,49000.0,22.5151,22.5151,22.4905,22.4987,49000.0
2011-07-26 12:30:00,27.43,27.43,27.4,27.42,99600.0,22.4987,22.4987,22.4741,22.4905,99600.0
2011-07-26 12:40:00,27.42,27.45,27.37,27.37,84400.0,22.4905,22.5151,22.4495,22.4495,84400.0
2011-07-26 12:50:00,27.38,27.42,27.38,27.42,70800.0,22.4577,22.4905,22.4577,22.4905,70800.0
2011-07-26 13:00:00,27.42,27.43,27.36,27.39,109400.0,22.4905,22.4987,22.4413,22.4659,109400.0
2011-07-26 13:10:00,27.38,27.39,27.36,27.39,55200.0,22.4577,22.4659,22.4413,22.4659,55200.0
2011-07-26 13:20:00,27.39,27.39,27.36,27.38,40200.0,22.4659,22.4659,22.4413,22.4577,40200.0
2011-07-26 13:30:00,27.38,27.39,27.36,27.36,29200.0,22.4577,22.4659,22.4413,22.4413,29200.0
2011-07-26 13:40:00,27.37,27.38,27.34,27.36,78800.0,22.4495,22.4577,22.4249,22.4413,78800.0
2011-07-26 13:50:00,27.36,27.39,27.36,27.39,52200.0,22.4413,22.4659,22.4413,22.4659,52200.0
2011-07-26 14:00:00,27.39,27.45,27.37,27.45,272800.0,22.4659,22.5151,22.4495,22.5151,272800.0
2011-07-26 14:10:00,27.45,27.52,27.43,27.5,311600.0,22.5151,22.5725,22.4987,22.5561,311600.0
2011-07-26 14:20:00,27.51,27.52,27.46,27.48,251600.0,22.5643,22.5725,22.5233,22.5397,251600.0
2011-07-26 14:30:00,27.48,27.5,27.46,27.46,126600.0,22.5397,22.5561,22.5233,22.5233,126600.0
2011-07-26 14:40:00,27.47,27.47,27.43,27.46,85800.0,22.5315,22.5315,22.4987,22.5233,85800.0
2011-07-26 14:50:00,27.46,27.49,27.45,27.45,92800.0,22.5233,22.5479,22.5151,22.5151,92800.0
2011-07-26 15:00:00,27.45,27.49,27.43,27.48,416800.0,22.5151,22.5479,22.4987,22.5397,416800.0
2011-07-26 15:10:00,27.48,27.49,27.46,27.48,265400.0,22.5397,22.5479,22.5233,22.5397,265400.0
2011-07-26 15:20:00,27.48,27.5,27.46,27.49,275200.0,22.5397,22.5561,22.5233,22.5479,275200.0
2011-07-26 15:30:00,27.49,27.51,27.47,27.5,382800.0,22.5479,22.5643,22.5315,22.5561,382800.0
2011-07-26 15:40:00,27.5,27.52,27.46,27.49,577200.0,22.5561,22.5725,22.5233,22.5479,577200.0
2011-07-26 15:50:00,27.48,27.5,27.46,27.5,1197200.0,22.5397,22.5561,22.5233,22.5561,1197200.0
2011-07-27 09:30:00,27.38,27.42,27.26,27.33,669200.0,22.4577,22.4905,22.3593,22.4167,669200.0
2011-07-27 09:40:00,27.33,27.33,27.22,27.25,1050800.0,22.4167,22.4167,22.3265,22.3511,1050800.0
2011-07-27 09:50:00,27.25,27.25,27.05,27.11,2383600.0,22.3511,22.3511,22.187,22.2362,2383600.0
2011-07-27 10:00:00,27.11,27.11,26.94,26.95,976400.0,22.2362,22.2362,22.0968,22.105,976400.0
2011-07-27 10:10:00,26.94,26.95,26.88,26.91,1332400.0,22.0968,22.105,22.0476,22.0722,1332400.0
2011-07-27 10:20:00,26.91,26.92,26.82,26.84,760400.0,22.0722,22.0804,21.9984,22.0148,760400.0
2011-07-27 10:30:00,26.84,26.89,26.8,26.86,323800.0,22.0148,22.0558,21.982,22.0312,323800.0
2011-07-27 10:40:00,26.86,26.87,26.82,26.86,537200.0,22.0312,22.0394,21.9984,22.0312,537200.0
2011-07-27 10:50:00,26.86,26.98,26.85,26.97,339800.0,22.0312,22.1296,22.023,22.1214,339800.0
2011-07-27 11:00:00,26.97,26.99,26.95,26.97,155200.0,22.1214,22.1378,22.105,22.1214,155200.0
2011-07-27 11:10:00,26.97,27.05,26.96,27.03,570800.0,22.1214,22.187,22.1132,22.1706,570800.0
2011-07-27 11:20:00,27.03,27.04,26.99,27.04,382200.0,22.1706,22.1788,22.1378,22.1788,382200.0
2011-07-27 11:30:00,27.04,27.07,26.99,27.01,382800.0,22.1788,22.2034,22.1378,22.1542,382800.0
2011-07-27 11:40:00,27.01,27.05,27.01,27.02,177600.0,22.1542,22.187,22.1542,22.1624,177600.0
2011-07-27 11:50:00,27.02,27.03,26.93,26.95,322600.0,22.1624,22.1706,22.0886,22.105,322600.0
2011-07-27 12:00:00,26.95,26.97,26.9,26.91,101000.0,22.105,22.1214,22.064,22.0722,101000.0
2011-07-27 12:10:00,26.91,26.98,26.91,26.97,115200.0,22.0722,22.1296,22.0722,22.1214,115200.0
2011-07-27 12:20:00,26.97,26.98,26.92,26.96,229800.0,22.1214,22.1296,22.0804,22.1132,229800.0
2011-07-27 12:30:00,26.96,26.98,26.91,26.91,297200.0,22.1132,22.1296,22.0722,22.0722,297200.0
2011-07-27 12:40:00,26.91,26.96,26.91,26.93,98400.0,22.0722,22.1132,22.0722,22.0886,98400.0
2011-07-27 12:50:00,26.93,26.95,26.9,26.9,84600.0,22.0886,22.105,22.064,22.064,84600.0
2011-07-27 13:00:00,26.9,26.93,26.88,26.93,145800.0,22.064,22.0886,22.0476,22.0886,145800.0
2011-07-27 13:10:00,26.93,26.93,26.86,26.9,404800.0,22.0886,22.0886,22.0312,22.064,404800.0
2011-07-27 13:20:00,26.89,26.9,26.86,26.88,69200.0,22.0558,22.064,22.0312,22.0476,69200.0
2011-07-27 13:30:00,26.88,26.91,26.86,26.88,168800.0,22.0476,22.0722,22.0312,22.0476,168800.0
2011-07-27 13:40:00,26.88,26.95,26.88,26.91,281200.0,22.0476,22.105,22.0476,22.0722,281200.0
2011-07-27 13:50:00,26.91,26.93,26.91,26.92,99800.0,22.0722,22.0886,22.0722,22.0804,99800.0
2011-07-27 14:00:00,26.92,26.93,26.86,26.89,364400.0,22.0804,22.0886,22.0312,22.0558,364400.0
2011-07-27 14:10:00,26.88,26.88,26.84,26.84,78000.0,22.0476,22.0476,22.0148,22.0148,78000.0
2011-07-27 14:20:00,26.84,26.85,26.76,26.78,340200.0,22.0148,22.023,21.9492,21.9656,340200.0
2011-07-27 14:30:00,26.78,26.78,26.7,26.74,515200.0,21.9656,21.9656,21.8999,21.9327,515200.0
2011-07-27 14:40:00,26.74,26.76,26.71,26.76,222400.0,21.9327,21.9492,21.9081,21.9492,222400.0
2011-07-27 14:50:00,26.75,26.75,26.67,26.71,644200.0,21.941,21.941,21.8753,21.9081,644200.0
2011-07-27 15:00:00,26.71,26.75,26.68,26.69,367400.0,21.9081,21.941,21.8835,21.8917,367400.0
2011-07-27 15:10:00,26.7,26.7,26.65,26.67,226400.0,21.8999,21.8999,21.8589,21.8753,226400.0
2011-07-27 15:20:00,26.67,26.7,26.63,26.7,268000.0,21.8753,21.8999,21.8425,21.8999,268000.0
2011-07-27 15:30:00,26.7,26.75,26.7,26.75,610600.0,21.8999,21.941,21.8999,21.941,610600.0
2011-07-27 15:40:00,26.75,26.75,26.65,26.66,1057200.0,21.941,21.941,21.8589,21.8671,1057200.0
2011-07-27 15:50:00,26.65,26.68,26.62,26.66,1344600.0,21.8589,21.8835,21.8343,21.8671,1344600.0
2011-07-28 09:30:00,26.68,26.87,26.66,26.83,1108200.0,21.8835,22.0394,21.8671,22.0066,1108200.0
2011-07-28 09:40:00,26.83,26.92,26.78,26.88,904600.0,22.0066,22.0804,21.9656,22.0476,904600.0
2011-07-28 09:50:00,26.88,26.89,26.77,26.79,588600.0,22.0476,22.0558,21.9574,21.9738,588600.0
2011-07-28 10:00:00,26.8,26.84,26.71,26.81,739600.0,21.982,22.0148,21.9081,21.9902,739600.0
2011-07-28 10:10:00,26.82,26.97,26.81,26.96,1001000.0,21.9984,22.1214,21.9902,22.1132,1001000.0
2011-07-28 10:20:00,26.95,26.96,26.87,26.88,325400.0,22.105,22.1132,22.0394,22.0476,325400.0
2011-07-28 10:30:00,26.88,26.91,26.85,26.86,405400.0,22.0476,22.0722,22.023,22.0312,405400.0
2011-07-28 10:40:00,26.86,26.96,26.86,26.95,735800.0,22.0312,22.1132,22.0312,22.105,735800.0
2011-07-28 10:50:00,26.95,26.96,26.9,26.93,449000.0,22.105,22.1132,22.064,22.0886,449000.0
2011-07-28 11:00:00,26.92,26.96,26.88,26.96,397200.0,22.0804,22.1132,22.0476,22.1132,397200.0
2011-07-28 11:10:00,26.96,26.96,26.93,26.95,232400.0,22.1132,22.1132,22.0886,22.105,232400.0
2011-07-28 11:20:00,26.95,27.02,26.95,27.01,178800.0,22.105,22.1624,22.105,22.1542,178800.0
2011-07-28 11:30:00,27.02,27.02,26.98,26.98,253600.0,22.1624,22.1624,22.1296,22.1296,253600.0
2011-07-28 11:40:00,26.98,27.0,26.98,26.98,159800.0,22.1296,22.146,22.1296,22.1296,159800.0
2011-07-28 11:50:00,26.98,27.01,26.97,27.01,164800.0,22.1296,22.1542,22.1214,22.1542,164800.0
2011-07-28 12:00:00,27.01,27.03,26.99,27.0,130400.0,22.1542,22.1706,22.1378,22.146,130400.0
2011-07-28 12:10:00,27.0,27.0,26.93,26.93,108200.0,22.146,22.146,22.0886,22.0886,108200.0
2011-07-28 12:20:00,26.92,26.95,26.92,26.93,102200.0,22.0804,22.105,22.0804,22.0886,102200.0
2011-07-28 12:30:00,26.93,26.97,26.93,26.93,75200.0,22.0886,22.1214,22.0886,22.0886,75200.0
2011-07-28 12:40:00,26.93,26.96,26.93,26.94,159600.0,22.0886,22.1132,22.0886,22.0968,159600.0
2011-07-28 12:50:00,26.93,26.96,26.91,26.95,78800.0,22.0886,22.1132,22.0722,22.105,78800.0
2011-07-28 13:00:00,26.94,26.95,26.91,26.95,134600.0,22.0968,22.105,22.0722,22.105,134600.0
2011-07-28 13:10:00,26.94,26.97,26.92,26.92,263000.0,22.0968,22.1214,22.0804,22.0804,263000.0
2011-07-28 13:20:00,26.92,26.93,26.89,26.91,79000.0,22.0804,22.0886,22.0558,22.0722,79000.0
2011-07-28 13:30:00,26.91,26.92,26.88,26.92,134000.0,22.0722,22.0804,22.0476,22.0804,134000.0
2011-07-28 13:40:00,26.93,26.94,26.87,26.89,317600.0,22.0886,22.0968,22.0394,22.0558,317600.0
2011-07-28 13:50:00,26.89,26.9,26.86,26.88,78600.0,22.0558,22.064,22.0312,22.0476,78600.0
2011-07-28 14:00:00,26.88,26.89,26.82,26.82,107400.0,22.0476,22.0558,21.9984,21.9984,107400.0
2011-07-28 14:10:00,26.81,26.83,26.77,26.81,461600.0,21.9902,22.0066,21.9574,21.9902,461600.0
2011-07-28 14:20:00,26.81,26.83,26.77,26.8,138000.0,21.9902,22.0066,21.9574,21.982,138000.0
2011-07-28 14:30:00,26.8,26.8,26.75,26.77,144600.0,21.982,21.982,21.941,21.9574,144600.0
2011-07-28 14:40:00,26.76,26.8,26.76,26.8,282000.0,21.9492,21.982,21.9492,21.982,282000.0
2011-07-28 14:50:00,26.8,26.84,26.79,26.82,241000.0,21.982,22.0148,21.9738,21.9984,241000.0
2011-07-28 15:00:00,26.81,26.81,26.77,26.8,290800.0,21.9902,21.9902,21.9574,21.982,290800.0
2011-07-28 15:10:00,26.8,26.81,26.75,26.77,173600.0,21.982,21.9902,21.941,21.9574,173600.0
2011-07-28 15:20:00,26.77,26.77,26.71,26.71,283600.0,21.9574,21.9574,21.9081,21.9081,283600.0
2011-07-28 15:30:00,26.72,26.73,26.68,26.7,356400.0,21.9163,21.9245,21.8835,21.8999,356400.0
2011-07-28 15:40:00,26.7,26.71,26.58,26.59,1667800.0,21.8999,21.9081,21.8015,21.8097,1667800.0
2011-07-28 15:50:00,26.59,26.64,26.58,26.64,2171200.0,21.8097,21.8507,21.8015,21.8507,2171200.0
2011-07-29 09:30:00,26.4,26.4,26.18,26.21,750800.0,21.6539,21.6539,21.4734,21.498,750800.0
2011-07-29 09:40:00,26.21,26.27,26.14,26.27,622000.0,21.498,21.5472,21.4406,21.5472,622000.0
2011-07-29 09:50:00,26.27,26.51,26.25,26.49,1177400.0,21.5472,21.7441,21.5308,21.7277,1177400.0
2011-07-29 10:00:00,26.49,26.53,26.39,26.48,1491600.0,21.7277,21.7605,21.6457,21.7195,1491600.0
2011-07-29 10:10:00,26.48,26.48,26.27,26.31,1779800.0,21.7195,21.7195,21.5472,21.5801,1779800.0
2011-07-29 10:20:00,26.31,26.43,26.3,26.42,542200.0,21.5801,21.6785,21.5719,21.6703,542200.0
2011-07-29 10:30:00,26.42,26.47,26.38,26.45,891200.0,21.6703,21.7113,21.6375,21.6949,891200.0
2011-07-29 10:40:00,26.45,26.53,26.41,26.53,833200.0,21.6949,21.7605,21.6621,21.7605,833200.0
2011-07-29 10:50:00,26.53,26.72,26.53,26.7,1241800.0,21.7605,21.9163,21.7605,21.8999,1241800.0
2011-07-29 11:00:00,26.7,26.77,26.62,26.77,832400.0,21.8999,21.9574,21.8343,21.9574,832400.0
2011-07-29 11:10:00,26.77,26.84,26.73,26.83,572600.0,21.9574,22.0148,21.9245,22.0066,572600.0
2011-07-29 11:20:00,26.83,26.84,26.71,26.71,480400.0,22.0066,22.0148,21.9081,21.9081,480400.0
2011-07-29 11:30:00,26.71,26.71,26.64,26.66,541800.0,21.9081,21.9081,21.8507,21.8671,541800.0
2011-07-29 11:40:00,26.65,26.71,26.63,26.64,119800.0,21.8589,21.9081,21.8425,21.8507,119800.0
2011-07-29 11:50:00,26.64,26.68,26.63,26.63,154400.0,21.8507,21.8835,21.8425,21.8425,154400.0
2011-07-29 12:00:00,26.64,26.65,26.55,26.59,402400.0,21.8507,21.8589,21.7769,21.8097,402400.0
2011-07-29 12:10:00,26.58,26.59,26.5,26.55,282600.0,21.8015,21.8097,21.7359,21.7769,282600.0
2011-07-29 12:20:00,26.55,26.56,26.52,26.53,163200.0,21.7769,21.7851,21.7523,21.7605,163200.0
2011-07-29 12:30:00,26.54,26.64,26.48,26.62,1428200.0,21.7687,21.8507,21.7195,21.8343,1428200.0
2011-07-29 12:40:00,26.62,26.66,26.59,26.59,213000.0,21.8343,21.8671,21.8097,21.8097,213000.0
2011-07-29 12:50:00,26.59,26.6,26.55,26.56,192800.0,21.8097,21.8179,21.7769,21.7851,192800.0
2011-07-29 13:00:00,26.56,26.59,26.53,26.58,622800.0,21.7851,21.8097,21.7605,21.8015,622800.0
2011-07-29 13:10:00,26.58,26.6,26.56,26.58,240000.0,21.8015,21.8179,21.7851,21.8015,240000.0
2011-07-29 13:20:00,26.58,26.64,26.58,26.61,51000.0,21.8015,21.8507,21.8015,21.8261,51000.0
2011-07-29 13:30:00,26.6,26.65,26.57,26.64,165800.0,21.8179,21.8589,21.7933,21.8507,165800.0
2011-07-29 13:40:00,26.64,26.78,26.64,26.78,1139600.0,21.8507,21.9656,21.8507,21.9656,1139600.0
2011-07-29 13:50:00,26.78,26.8,26.75,26.78,352600.0,21.9656,21.982,21.941,21.9656,352600.0
2011-07-29 14:00:00,26.79,26.82,26.75,26.81,165200.0,21.9738,21.9984,21.941,21.9902,165200.0
2011-07-29 14:10:00,26.81,26.81,26.73,26.74,148800.0,21.9902,21.9902,21.9245,21.9327,148800.0
2011-07-29 14:20:00,26.73,26.74,26.7,26.72,145000.0,21.9245,21.9327,21.8999,21.9163,145000.0
2011-07-29 14:30:00,26.72,26.76,26.69,26.76,274600.0,21.9163,21.9492,21.8917,21.9492,274600.0
2011-07-29 14:40:00,26.76,26.78,26.73,26.73,293200.0,21.9492,21.9656,21.9245,21.9245,293200.0
2011-07-29 14:50:00,26.73,26.76,26.7,26.7,182200.0,21.9245,21.9492,21.8999,21.8999,182200.0
2011-07-29 15:00:00,26.7,26.71,26.66,26.7,317000.0,21.8999,21.9081,21.8671,21.8999,317000.0
2011-07-29 15:10:00,26.7,26.71,26.66,26.67,360400.0,21.8999,21.9081,21.8671,21.8753,360400.0
2011-07-29 15:20:00,26.67,26.68,26.61,26.64,279200.0,21.8753,21.8835,21.8261,21.8507,279200.0
2011-07-29 15:30:00,26.64,26.65,26.6,26.64,470000.0,21.8507,21.8589,21.8179,21.8507,470000.0
2011-07-29 15:40:00,26.65,26.67,26.56,26.6,546800.0,21.8589,21.8753,21.7851,21.8179,546800.0
2011-07-29 15:50:00,26.59,26.66,26.57,26.61,1043200.0,21.8097,21.8671,21.7933,21.8261,1043200.0
2011-08-01 09:30:00,26.97,27.0,26.78,26.81,736600.0,22.1214,22.146,21.9656,21.9902,736600.0
2011-08-01 09:40:00,26.81,26.81,26.64,26.67,656800.0,21.9902,21.9902,21.8507,21.8753,656800.0
2011-08-01 09:50:00,26.67,26.67,26.56,26.61,995000.0,21.8753,21.8753,21.7851,21.8261,995000.0
2011-08-01 10:00:00,26.6,26.6,26.25,26.41,1808400.0,21.8179,21.8179,21.5308,21.6621,1808400.0
2011-08-01 10:10:00,26.41,26.61,26.35,26.59,737200.0,21.6621,21.8261,21.6129,21.8097,737200.0
2011-08-01 10:20:00,26.59,26.64,26.54,26.56,546200.0,21.8097,21.8507,21.7687,21.7851,546200.0
2011-08-01 10:30:00,26.56,26.57,26.47,26.52,626200.0,21.7851,21.7933,21.7113,21.7523,626200.0
2011-08-01 10:40:00,26.52,26.57,26.49,26.56,583800.0,21.7523,21.7933,21.7277,21.7851,583800.0
2011-08-01 10:50:00,26.56,26.57,26.5,26.52,307000.0,21.7851,21.7933,21.7359,21.7523,307000.0
2011-08-01 11:00:00,26.52,26.52,26.41,26.46,369800.0,21.7523,21.7523,21.6621,21.7031,369800.0
2011-08-01 11:10:00,26.46,26.47,26.4,26.4,235800.0,21.7031,21.7113,21.6539,21.6539,235800.0
2011-08-01 11:20:00,26.41,26.49,26.4,26.48,212600.0,21.6621,21.7277,21.6539,21.7195,212600.0
2011-08-01 11:30:00,26.47,26.47,26.28,26.33,481400.0,21.7113,21.7113,21.5554,21.5965,481400.0
2011-08-01 11:40:00,26.33,26.34,26.27,26.32,487800.0,21.5965,21.6047,21.5472,21.5883,487800.0
2011-08-01 11:50:00,26.31,26.33,26.26,26.27,185800.0,21.5801,21.5965,21.539,21.5472,185800.0
2011-08-01 12:00:00,26.28,26.32,26.25,26.29,306400.0,21.5554,21.5883,21.5308,21.5636,306400.0
2011-08-01 12:10:00,26.29,26.31,26.25,26.26,419000.0,21.5636,21.5801,21.5308,21.539,419000.0
2011-08-01 12:20:00,26.26,26.31,26.23,26.3,162200.0,21.539,21.5801,21.5144,21.5719,162200.0
2011-08-01 12:30:00,26.3,26.36,26.3,26.35,226400.0,21.5719,21.6211,21.5719,21.6129,226400.0
2011-08-01 12:40:00,26.35,26.35,26.3,26.33,60800.0,21.6129,21.6129,21.5719,21.5965,60800.0
2011-08-01 12:50:00,26.34,26.38,26.34,26.36,208400.0,21.6047,21.6375,21.6047,21.6211,208400.0
2011-08-01 13:00:00,26.36,26.37,26.3,26.32,115000.0,21.6211,21.6293,21.5719,21.5883,115000.0
2011-08-01 13:10:00,26.32,26.35,26.3,26.34,145200.0,21.5883,21.6129,21.5719,21.6047,145200.0
2011-08-01 13:20:00,26.35,26.38,26.35,26.35,219600.0,21.6129,21.6375,21.6129,21.6129,219600.0
2011-08-01 13:30:00,26.35,26.39,26.35,26.36,189400.0,21.6129,21.6457,21.6129,21.6211,189400.0
2011-08-01 13:40:00,26.36,26.36,26.3,26.32,441400.0,21.6211,21.6211,21.5719,21.5883,441400.0
2011-08-01 13:50:00,26.32,26.36,26.32,26.36,170000.0,21.5883,21.6211,21.5883,21.6211,170000.0
2011-08-01 14:00:00,26.35,26.35,26.3,26.3,352600.0,21.6129,21.6129,21.5719,21.5719,352600.0
2011-08-01 14:10:00,26.3,26.31,26.26,26.3,228600.0,21.5719,21.5801,21.539,21.5719,228600.0
2011-08-01 14:20:00,26.3,26.31,26.29,26.31,163200.0,21.5719,21.5801,21.5636,21.5801,163200.0
2011-08-01 14:30:00,26.3,26.36,26.3,26.36,182400.0,21.5719,21.6211,21.5719,21.6211,182400.0
2011-08-01 14:40:00,26.36,26.42,26.36,26.41,383000.0,21.6211,21.6703,21.6211,21.6621,383000.0
2011-08-01 14:50:00,26.4,26.46,26.38,26.46,238000.0,21.6539,21.7031,21.6375,21.7031,238000.0
2011-08-01 15:00:00,26.46,26.5,26.46,26.48,213200.0,21.7031,21.7359,21.7031,21.7195,213200.0
2011-08-01 15:10:00,26.48,26.52,26.46,26.49,551800.0,21.7195,21.7523,21.7031,21.7277,551800.0
2011-08-01 15:20:00,26.49,26.55,26.49,26.54,1220800.0,21.7277,21.7769,21.7277,21.7687,1220800.0
2011-08-01 15:30:00,26.54,26.55,26.44,26.55,629600.0,21.7687,21.7769,21.6867,21.7769,629600.0
2011-08-01 15:40:00,26.56,26.58,26.52,26.56,394000.0,21.7851,21.8015,21.7523,21.7851,394000.0
2011-08-01 15:50:00,26.56,26.58,26.48,26.54,1114600.0,21.7851,21.8015,21.7195,21.7687,1114600.0
2011-08-02 09:30:00,26.33,26.5,26.31,26.5,796000.0,21.5965,21.7359,21.5801,21.7359,796000.0
2011-08-02 09:40:00,26.52,26.65,26.52,26.61,1348600.0,21.7523,21.8589,21.7523,21.8261,1348600.0
2011-08-02 09:50:00,26.61,26.65,26.43,26.46,901400.0,21.8261,21.8589,21.6785,21.7031,901400.0
2011-08-02 10:00:00,26.47,26.53,26.43,26.43,822800.0,21.7113,21.7605,21.6785,21.6785,822800.0
2011-08-02 10:10:00,26.44,26.49,26.4,26.41,850400.0,21.6867,21.7277,21.6539,21.6621,850400.0
2011-08-02 10:20:00,26.41,26.41,26.31,26.35,1840600.0,21.6621,21.6621,21.5801,21.6129,1840600.0
2011-08-02 10:30:00,26.35,26.37,26.3,26.31,966000.0,21.6129,21.6293,21.5719,21.5801,966000.0
2011-08-02 10:40:00,26.31,26.36,26.28,26.3,261200.0,21.5801,21.6211,21.5554,21.5719,261200.0
2011-08-02 10:50:00,26.29,26.3,26.18,26.21,528200.0,21.5636,21.5719,21.4734,21.498,528200.0
2011-08-02 11:00:00,26.2,26.22,26.15,26.16,414400.0,21.4898,21.5062,21.4488,21.457,414400.0
2011-08-02 11:10:00,26.15,26.17,26.06,26.07,844200.0,21.4488,21.4652,21.375,21.3832,844200.0
2011-08-02 11:20:00,26.07,26.08,26.02,26.05,1150400.0,21.3832,21.3914,21.3422,21.3668,1150400.0
2011-08-02 11:30:00,26.05,26.1,26.05,26.06,435600.0,21.3668,21.4078,21.3668,21.375,435600.0
2011-08-02 11:40:00,26.06,26.06,25.96,25.98,979600.0,21.375,21.375,21.293,21.3094,979600.0
2011-08-02 11:50:00,25.98,26.02,25.95,25.97,796400.0,21.3094,21.3422,21.2848,21.3012,796400.0
2011-08-02 12:00:00,25.97,25.97,25.89,25.9,668000.0,21.3012,21.3012,21.2356,21.2438,668000.0
2011-08-02 12:10:00,25.9,25.94,25.86,25.93,727000.0,21.2438,21.2766,21.211,21.2684,727000.0
2011-08-02 12:20:00,25.93,25.99,25.92,25.99,408000.0,21.2684,21.3176,21.2602,21.3176,408000.0
2011-08-02 12:30:00,25.99,26.0,25.88,25.92,449400.0,21.3176,21.3258,21.2274,21.2602,449400.0
2011-08-02 12:40:00,25.93,25.97,25.83,25.85,255800.0,21.2684,21.3012,21.1863,21.2028,255800.0
2011-08-02 12:50:00,25.85,25.86,25.77,25.78,707000.0,21.2028,21.211,21.1371,21.1453,707000.0
2011-08-02 13:00:00,25.78,25.92,25.78,25.91,959400.0,21.1453,21.2602,21.1453,21.252,959400.0
2011-08-02 13:10:00,25.91,25.94,25.84,25.94,686000.0,21.252,21.2766,21.1945,21.2766,686000.0
2011-08-02 13:20:00,25.94,25.97,25.9,25.9,529400.0,21.2766,21.3012,21.2438,21.2438,529400.0
2011-08-02 13:30:00,25.91,25.92,25.77,25.8,840800.0,21.252,21.2602,21.1371,21.1617,840800.0
2011-08-02 13:40:00,25.8,25.81,25.72,25.74,611200.0,21.1617,21.1699,21.0961,21.1125,611200.0
2011-08-02 13:50:00,25.74,25.74,25.62,25.64,695200.0,21.1125,21.1125,21.0141,21.0305,695200.0
2011-08-02 14:00:00,25.64,25.71,25.63,25.69,591000.0,21.0305,21.0879,21.0223,21.0715,591000.0
2011-08-02 14:10:00,25.7,25.77,25.7,25.77,145600.0,21.0797,21.1371,21.0797,21.1371,145600.0
2011-08-02 14:20:00,25.78,25.81,25.74,25.75,194000.0,21.1453,21.1699,21.1125,21.1207,194000.0
2011-08-02 14:30:00,25.75,25.75,25.7,25.7,204600.0,21.1207,21.1207,21.0797,21.0797,204600.0
2011-08-02 14:40:00,25.69,25.71,25.65,25.71,570800.0,21.0715,21.0879,21.0387,21.0879,570800.0
2011-08-02 14:50:00,25.72,25.8,25.7,25.8,787400.0,21.0961,21.1617,21.0797,21.1617,787400.0
2011-08-02 15:00:00,25.79,25.83,25.79,25.8,343400.0,21.1535,21.1863,21.1535,21.1617,343400.0
2011-08-02 15:10:00,25.8,25.8,25.72,25.73,564200.0,21.1617,21.1617,21.0961,21.1043,564200.0
2011-08-02 15:20:00,25.73,25.73,25.63,25.64,704600.0,21.1043,21.1043,21.0223,21.0305,704600.0
2011-08-02 15:30:00,25.64,25.66,25.61,25.64,622800.0,21.0305,21.0469,21.0059,21.0305,622800.0
2011-08-02 15:40:00,25.64,25.64,25.53,25.53,1446200.0,21.0305,21.0305,20.9403,20.9403,1446200.0
2011-08-02 15:50:00,25.53,25.53,25.42,25.42,2291000.0,20.9403,20.9403,20.8501,20.8501,2291000.0
2011-08-03 09:30:00,25.43,25.63,25.43,25.48,844400.0,20.8583,21.0223,20.8583,20.8993,844400.0
2011-08-03 09:40:00,25.47,25.55,25.36,25.43,1493400.0,20.8911,20.9567,20.8008,20.8583,1493400.0
2011-08-03 09:50:00,25.43,25.6,25.41,25.56,1108600.0,20.8583,20.9977,20.8419,20.9649,1108600.0
2011-08-03 10:00:00,25.58,25.66,25.49,25.58,1300800.0,20.9813,21.0469,20.9075,20.9813,1300800.0
2011-08-03 10:10:00,25.58,25.6,25.47,25.48,837600.0,20.9813,20.9977,20.8911,20.8993,837600.0
2011-08-03 10:20:00,25.49,25.49,25.31,25.39,1004600.0,20.9075,20.9075,20.7598,20.8254,1004600.0
2011-08-03 10:30:00,25.38,25.39,24.95,25.04,3673000.0,20.8172,20.8254,20.4645,20.5384,3673000.0
2011-08-03 10:40:00,25.05,25.17,24.97,25.15,1145800.0,20.5466,20.645,20.481,20.6286,1145800.0
2011-08-03 10:50:00,25.15,25.36,25.13,25.33,1977800.0,20.6286,20.8008,20.6122,20.7762,1977800.0
2011-08-03 11:00:00,25.33,25.41,25.26,25.3,1143600.0,20.7762,20.8419,20.7188,20.7516,1143600.0
2011-08-03 11:10:00,25.31,25.55,25.3,25.54,1009800.0,20.7598,20.9567,20.7516,20.9485,1009800.0
2011-08-03 11:20:00,25.54,25.55,25.45,25.48,898400.0,20.9485,20.9567,20.8747,20.8993,898400.0
2011-08-03 11:30:00,25.49,25.63,25.48,25.6,1402800.0,20.9075,21.0223,20.8993,20.9977,1402800.0
2011-08-03 11:40:00,25.59,25.6,25.45,25.49,688200.0,20.9895,20.9977,20.8747,20.9075,688200.0
2011-08-03 11:50:00,25.49,25.63,25.48,25.55,594600.0,20.9075,21.0223,20.8993,20.9567,594600.0
2011-08-03 12:00:00,25.56,25.56,25.44,25.49,631000.0,20.9649,20.9649,20.8665,20.9075,631000.0
2011-08-03 12:10:00,25.49,25.5,25.38,25.39,173600.0,20.9075,20.9157,20.8172,20.8254,173600.0
2011-08-03 12:20:00,25.39,25.4,25.32,25.4,523400.0,20.8254,20.8337,20.768,20.8337,523400.0
2011-08-03 12:30:00,25.39,25.46,25.36,25.45,317200.0,20.8254,20.8829,20.8008,20.8747,317200.0
2011-08-03 12:40:00,25.45,25.46,25.4,25.46,198400.0,20.8747,20.8829,20.8337,20.8829,198400.0
2011-08-03 12:50:00,25.46,25.5,25.42,25.46,459800.0,20.8829,20.9157,20.8501,20.8829,459800.0
2011-08-03 13:00:00,25.45,25.45,25.36,25.37,1106600.0,20.8747,20.8747,20.8008,20.809,1106600.0
2011-08-03 13:10:00,25.36,25.48,25.36,25.43,273400.0,20.8008,20.8993,20.8008,20.8583,273400.0
2011-08-03 13:20:00,25.43,25.51,25.42,25.51,429400.0,20.8583,20.9239,20.8501,20.9239,429400.0
2011-08-03 13:30:00,25.51,25.65,25.51,25.65,545400.0,20.9239,21.0387,20.9239,21.0387,545400.0
2011-08-03 13:40:00,25.65,25.78,25.64,25.72,503600.0,21.0387,21.1453,21.0305,21.0961,503600.0
2011-08-03 13:50:00,25.72,25.72,25.65,25.68,821200.0,21.0961,21.0961,21.0387,21.0633,821200.0
2011-08-03 14:00:00,25.69,25.75,25.68,25.68,451800.0,21.0715,21.1207,21.0633,21.0633,451800.0
2011-08-03 14:10:00,25.69,25.77,25.68,25.69,742200.0,21.0715,21.1371,21.0633,21.0715,742200.0
2011-08-03 14:20:00,25.68,25.73,25.64,25.64,352600.0,21.0633,21.1043,21.0305,21.0305,352600.0
2011-08-03 14:30:00,25.67,25.71,25.61,25.65,863000.0,21.0551,21.0879,21.0059,21.0387,863000.0
2011-08-03 14:40:00,25.65,25.75,25.64,25.74,304800.0,21.0387,21.1207,21.0305,21.1125,304800.0
2011-08-03 14:50:00,25.74,25.79,25.7,25.76,309800.0,21.1125,21.1535,21.0797,21.1289,309800.0
2011-08-03 15:00:00,25.75,25.79,25.7,25.7,313600.0,21.1207,21.1535,21.0797,21.0797,313600.0
2011-08-03 15:10:00,25.69,25.86,25.69,25.85,1903600.0,21.0715,21.211,21.0715,21.2028,1903600.0
2011-08-03 15:20:00,25.85,25.96,25.84,25.91,1473600.0,21.2028,21.293,21.1945,21.252,1473600.0
2011-08-03 15:30:00,25.91,25.92,25.83,25.89,1147200.0,21.252,21.2602,21.1863,21.2356,1147200.0
2011-08-03 15:40:00,25.89,25.96,25.88,25.93,1135400.0,21.2356,21.293,21.2274,21.2684,1135400.0
2011-08-03 15:50:00,25.93,25.97,25.92,25.97,1922600.0,21.2684,21.3012,21.2602,21.3012,1922600.0
2011-08-04 09:30:00,25.5,25.52,25.35,25.45,1395400.0,20.9157,20.9321,20.7926,20.8747,1395400.0
2011-08-04 09:40:00,25.46,25.55,25.31,25.32,1740200.0,20.8829,20.9567,20.7598,20.768,1740200.0
2011-08-04 09:50:00,25.32,25.35,25.18,25.27,2570800.0,20.768,20.7926,20.6532,20.727,2570800.0
2011-08-04 10:00:00,25.27,25.33,25.22,25.25,1657400.0,20.727,20.7762,20.686,20.7106,1657400.0
2011-08-04 10:10:00,25.25,25.25,25.1,25.1,776400.0,20.7106,20.7106,20.5876,20.5876,776400.0
2011-08-04 10:20:00,25.09,25.29,25.09,25.23,856200.0,20.5794,20.7434,20.5794,20.6942,856200.0
2011-08-04 10:30:00,25.23,25.33,25.2,25.22,880600.0,20.6942,20.7762,20.6696,20.686,880600.0
2011-08-04 10:40:00,25.22,25.22,25.05,25.11,773400.0,20.686,20.686,20.5466,20.5958,773400.0
2011-08-04 10:50:00,25.12,25.12,24.99,25.02,1164800.0,20.604,20.604,20.4974,20.522,1164800.0
2011-08-04 11:00:00,25.02,25.09,24.92,25.03,1021200.0,20.522,20.5794,20.4399,20.5302,1021200.0
2011-08-04 11:10:00,25.03,25.11,24.98,25.09,521200.0,20.5302,20.5958,20.4892,20.5794,521200.0
2011-08-04 11:20:00,25.09,25.13,24.96,24.97,534600.0,20.5794,20.6122,20.4728,20.481,534600.0
2011-08-04 11:30:00,24.96,25.03,24.95,24.98,679000.0,20.4728,20.5302,20.4645,20.4892,679000.0
2011-08-04 11:40:00,24.98,24.98,24.77,24.79,2449200.0,20.4892,20.4892,20.3169,20.3333,2449200.0
2011-08-04 11:50:00,24.79,24.86,24.75,24.86,795000.0,20.3333,20.3907,20.3005,20.3907,795000.0
2011-08-04 12:00:00,24.86,24.96,24.83,24.9,496600.0,20.3907,20.4728,20.3661,20.4235,496600.0
2011-08-04 12:10:00,24.89,25.02,24.88,24.99,1473200.0,20.4153,20.522,20.4071,20.4974,1473200.0
2011-08-04 12:20:00,24.98,25.03,24.92,25.02,861400.0,20.4892,20.5302,20.4399,20.522,861400.0
2011-08-04 12:30:00,25.02,25.16,25.0,25.11,1389600.0,20.522,20.6368,20.5056,20.5958,1389600.0
2011-08-04 12:40:00,25.11,25.15,25.1,25.13,810200.0,20.5958,20.6286,20.5876,20.6122,810200.0
2011-08-04 12:50:00,25.13,25.13,25.02,25.03,503800.0,20.6122,20.6122,20.522,20.5302,503800.0
2011-08-04 13:00:00,25.03,25.09,25.0,25.03,379600.0,20.5302,20.5794,20.5056,20.5302,379600.0
2011-08-04 13:10:00,25.02,25.03,24.93,24.94,259600.0,20.522,20.5302,20.4481,20.4563,259600.0
2011-08-04 13:20:00,24.94,25.02,24.93,25.0,231800.0,20.4563,20.522,20.4481,20.5056,231800.0
2011-08-04 13:30:00,25.0,25.0,24.9,24.93,234200.0,20.5056,20.5056,20.4235,20.4481,234200.0
2011-08-04 13:40:00,24.93,24.95,24.82,24.86,661600.0,20.4481,20.4645,20.3579,20.3907,661600.0
2011-08-04 13:50:00,24.85,24.9,24.81,24.84,339800.0,20.3825,20.4235,20.3497,20.3743,339800.0
2011-08-04 14:00:00,24.84,24.86,24.77,24.81,691200.0,20.3743,20.3907,20.3169,20.3497,691200.0
2011-08-04 14:10:00,24.81,24.82,24.7,24.73,926200.0,20.3497,20.3579,20.2595,20.2841,926200.0
2011-08-04 14:20:00,24.73,24.74,24.6,24.61,1327000.0,20.2841,20.2923,20.1775,20.1857,1327000.0
2011-08-04 14:30:00,24.61,24.72,24.58,24.72,916000.0,20.1857,20.2759,20.1611,20.2759,916000.0
2011-08-04 14:40:00,24.72,24.81,24.7,24.79,1247000.0,20.2759,20.3497,20.2595,20.3333,1247000.0
2011-08-04 14:50:00,24.79,24.8,24.68,24.7,815000.0,20.3333,20.3415,20.2431,20.2595,815000.0
2011-08-04 15:00:00,24.71,24.79,24.66,24.76,459200.0,20.2677,20.3333,20.2267,20.3087,459200.0
2011-08-04 15:10:00,24.77,24.79,24.64,24.65,461200.0,20.3169,20.3333,20.2103,20.2185,461200.0
2011-08-04 15:20:00,24.65,24.67,24.5,24.5,1426800.0,20.2185,20.2349,20.0954,20.0954,1426800.0
2011-08-04 15:30:00,24.5,24.55,24.46,24.53,1429600.0,20.0954,20.1365,20.0626,20.1201,1429600.0
2011-08-04 15:40:00,24.53,24.54,24.39,24.4,2194800.0,20.1201,20.1283,20.0052,20.0134,2194800.0
2011-08-04 15:50:00,24.4,24.4,24.28,24.29,2691200.0,20.0134,20.0134,19.915,19.9232,2691200.0
2011-08-05 09:30:00,24.66,24.7,24.48,24.52,1264800.0,20.2267,20.2595,20.079,20.1119,1264800.0
2011-08-05 09:40:00,24.52,24.54,24.24,24.25,1201000.0,20.1119,20.1283,19.8822,19.8904,1201000.0
2011-08-05 09:50:00,24.25,24.28,23.91,23.93,1904400.0,19.8904,19.915,19.6115,19.6279,1904400.0
2011-08-05 10:00:00,23.93,24.2,23.86,24.2,1892800.0,19.6279,19.8494,19.5705,19.8494,1892800.0
2011-08-05 10:10:00,24.21,24.32,24.03,24.3,1888200.0,19.8576,19.9478,19.7099,19.9314,1888200.0
2011-08-05 10:20:00,24.3,24.48,24.27,24.4,1626800.0,19.9314,20.079,19.9068,20.0134,1626800.0
2011-08-05 10:30:00,24.38,24.41,24.15,24.23,1338800.0,19.997,20.0216,19.8084,19.874,1338800.0
2011-08-05 10:40:00,24.24,24.25,24.05,24.15,888600.0,19.8822,19.8904,19.7263,19.8084,888600.0
2011-08-05 10:50:00,24.15,24.26,24.1,24.26,748800.0,19.8084,19.8986,19.7674,19.8986,748800.0
2011-08-05 11:00:00,24.25,24.25,24.04,24.09,634000.0,19.8904,19.8904,19.7181,19.7592,634000.0
2011-08-05 11:10:00,24.1,24.11,23.91,23.92,832600.0,19.7674,19.7756,19.6115,19.6197,832600.0
2011-08-05 11:20:00,23.92,24.16,23.9,24.08,2666000.0,19.6197,19.8166,19.6033,19.751,2666000.0
2011-08-05 11:30:00,24.07,24.28,24.04,24.18,1854000.0,19.7428,19.915,19.7181,19.833,1854000.0
2011-08-05 11:40:00,24.17,24.2,23.88,23.89,1098000.0,19.8248,19.8494,19.5869,19.5951,1098000.0
2011-08-05 11:50:00,23.88,23.93,23.73,23.74,832800.0,19.5869,19.6279,19.4639,19.4721,832800.0
2011-08-05 12:00:00,23.74,23.9,23.71,23.9,1402400.0,19.4721,19.6033,19.4475,19.6033,1402400.0
2011-08-05 12:10:00,23.88,24.25,23.86,24.06,1421000.0,19.5869,19.8904,19.5705,19.7346,1421000.0
2011-08-05 12:20:00,24.06,24.2,23.99,24.05,960200.0,19.7346,19.8494,19.6771,19.7263,960200.0
2011-08-05 12:30:00,24.05,24.36,23.99,24.33,1114400.0,19.7263,19.9806,19.6771,19.956,1114400.0
2011-08-05 12:40:00,24.33,24.66,24.21,24.56,2647600.0,19.956,20.2267,19.8576,20.1447,2647600.0
2011-08-05 12:50:00,24.57,24.68,24.49,24.56,1467800.0,20.1529,20.2431,20.0872,20.1447,1467800.0
2011-08-05 13:00:00,24.55,24.65,24.31,24.42,865000.0,20.1365,20.2185,19.9396,20.0298,865000.0
2011-08-05 13:10:00,24.43,24.63,24.42,24.63,493800.0,20.038,20.2021,20.0298,20.2021,493800.0
2011-08-05 13:20:00,24.61,24.7,24.57,24.61,729400.0,20.1857,20.2595,20.1529,20.1857,729400.0
2011-08-05 13:30:00,24.61,24.66,24.5,24.52,429000.0,20.1857,20.2267,20.0954,20.1119,429000.0
2011-08-05 13:40:00,24.52,24.58,24.44,24.57,562800.0,20.1119,20.1611,20.0462,20.1529,562800.0
2011-08-05 13:50:00,24.57,24.68,24.52,24.56,483200.0,20.1529,20.2431,20.1119,20.1447,483200.0
2011-08-05 14:00:00,24.56,24.59,24.42,24.43,278800.0,20.1447,20.1693,20.0298,20.038,278800.0
2011-08-05 14:10:00,24.42,24.55,24.34,24.54,1402400.0,20.0298,20.1365,19.9642,20.1283,1402400.0
2011-08-05 14:20:00,24.55,24.59,24.48,24.49,172000.0,20.1365,20.1693,20.079,20.0872,172000.0
2011-08-05 14:30:00,24.49,24.53,24.45,24.53,119000.0,20.0872,20.1201,20.0544,20.1201,119000.0
2011-08-05 14:40:00,24.52,24.53,24.42,24.42,105800.0,20.1119,20.1201,20.0298,20.0298,105800.0
2011-08-05 14:50:00,24.41,24.42,24.28,24.36,264800.0,20.0216,20.0298,19.915,19.9806,264800.0
2011-08-05 15:00:00,24.36,24.4,24.08,24.14,651200.0,19.9806,20.0134,19.751,19.8002,651200.0
2011-08-05 15:10:00,24.14,24.3,24.13,24.22,722200.0,19.8002,19.9314,19.792,19.8658,722200.0
2011-08-05 15:20:00,24.22,24.35,24.16,24.17,422800.0,19.8658,19.9724,19.8166,19.8248,422800.0
2011-08-05 15:30:00,24.16,24.38,24.16,24.36,1064400.0,19.8166,19.997,19.8166,19.9806,1064400.0
2011-08-05 15:40:00,24.36,24.42,24.32,24.36,766400.0,19.9806,20.0298,19.9478,19.9806,766400.0
2011-08-05 15:50:00,24.36,24.41,24.32,24.34,956400.0,19.9806,20.0216,19.9478,19.9642,956400.0
2011-08-08 09:30:00,23.75,24.0,23.5,23.97,2323600.0,19.4803,19.6853,19.2752,19.6607,2323600.0
2011-08-08 09:40:00,23.97,24.0,23.66,23.66,1762400.0,19.6607,19.6853,19.4065,19.4065,1762400.0
2011-08-08 09:50:00,23.66,23.78,23.56,23.74,1685000.0,19.4065,19.5049,19.3244,19.4721,1685000.0
2011-08-08 10:00:00,23.74,23.82,23.68,23.71,1813400.0,19.4721,19.5377,19.4229,19.4475,1813400.0
2011-08-08 10:10:00,23.7,23.74,23.46,23.5,1437800.0,19.4393,19.4721,19.2424,19.2752,1437800.0
2011-08-08 10:20:00,23.5,23.53,23.26,23.3,2043600.0,19.2752,19.2998,19.0784,19.1112,2043600.0
2011-08-08 10:30:00,23.3,23.36,23.16,23.3,1299600.0,19.1112,19.1604,18.9964,19.1112,1299600.0
2011-08-08 10:40:00,23.29,23.4,23.24,23.39,1410800.0,19.103,19.1932,19.062,19.185,1410800.0
2011-08-08 10:50:00,23.4,23.4,23.23,23.25,779200.0,19.1932,19.1932,19.0538,19.0702,779200.0
2011-08-08 11:00:00,23.25,23.48,23.21,23.48,1071200.0,19.0702,19.2588,19.0374,19.2588,1071200.0
2011-08-08 11:10:00,23.48,23.57,23.42,23.47,1000600.0,19.2588,19.3326,19.2096,19.2506,1000600.0
2011-08-08 11:20:00,23.47,23.48,23.35,23.36,712800.0,19.2506,19.2588,19.1522,19.1604,712800.0
2011-08-08 11:30:00,23.36,23.36,23.25,23.27,1350200.0,19.1604,19.1604,19.0702,19.0866,1350200.0
2011-08-08 11:40:00,23.27,23.33,23.2,23.32,619800.0,19.0866,19.1358,19.0292,19.1276,619800.0
2011-08-08 11:50:00,23.32,23.39,23.26,23.27,523000.0,19.1276,19.185,19.0784,19.0866,523000.0
2011-08-08 12:00:00,23.28,23.29,23.15,23.2,604200.0,19.0948,19.103,18.9881,19.0292,604200.0
2011-08-08 12:10:00,23.2,23.24,23.09,23.1,525600.0,19.0292,19.062,18.9389,18.9471,525600.0
2011-08-08 12:20:00,23.1,23.14,23.01,23.03,1406400.0,18.9471,18.9799,18.8733,18.8897,1406400.0
2011-08-08 12:30:00,23.03,23.06,22.99,23.0,779000.0,18.8897,18.9143,18.8569,18.8651,779000.0
2011-08-08 12:40:00,23.0,23.1,22.97,23.09,826600.0,18.8651,18.9471,18.8405,18.9389,826600.0
2011-08-08 12:50:00,23.09,23.11,22.98,22.98,494600.0,18.9389,18.9553,18.8487,18.8487,494600.0
2011-08-08 13:00:00,22.98,23.06,22.95,22.96,760200.0,18.8487,18.9143,18.8241,18.8323,760200.0
2011-08-08 13:10:00,22.96,22.98,22.86,22.93,636600.0,18.8323,18.8487,18.7503,18.8077,636600.0
2011-08-08 13:20:00,22.93,23.01,22.89,22.96,588200.0,18.8077,18.8733,18.7749,18.8323,588200.0
2011-08-08 13:30:00,22.96,22.97,22.81,22.81,697800.0,18.8323,18.8405,18.7093,18.7093,697800.0
2011-08-08 13:40:00,22.81,22.86,22.68,22.72,1109600.0,18.7093,18.7503,18.6026,18.6355,1109600.0
2011-08-08 13:50:00,22.72,22.81,22.64,22.65,1036400.0,18.6355,18.7093,18.5698,18.578,1036400.0
2011-08-08 14:00:00,22.66,22.78,22.63,22.66,1075600.0,18.5862,18.6847,18.5616,18.5862,1075600.0
2011-08-08 14:10:00,22.66,22.71,22.43,22.49,1493800.0,18.5862,18.6273,18.3976,18.4468,1493800.0
2011-08-08 14:20:00,22.49,22.49,22.18,22.36,1408800.0,18.4468,18.4468,18.1925,18.3402,1408800.0
2011-08-08 14:30:00,22.37,22.6,22.33,22.47,1852200.0,18.3484,18.537,18.3156,18.4304,1852200.0
2011-08-08 14:40:00,22.48,22.61,22.43,22.5,1041200.0,18.4386,18.5452,18.3976,18.455,1041200.0
2011-08-08 14:50:00,22.51,22.55,22.43,22.49,892600.0,18.4632,18.496,18.3976,18.4468,892600.0
2011-08-08 15:00:00,22.49,22.68,22.47,22.68,715000.0,18.4468,18.6026,18.4304,18.6026,715000.0
2011-08-08 15:10:00,22.68,23.04,22.63,22.93,2145600.0,18.6026,18.8979,18.5616,18.8077,2145600.0
2011-08-08 15:20:00,22.93,22.98,22.75,22.77,1099600.0,18.8077,18.8487,18.6601,18.6765,1099600.0
2011-08-08 15:30:00,22.77,22.81,22.63,22.69,1155000.0,18.6765,18.7093,18.5616,18.6108,1155000.0
2011-08-08 15:40:00,22.68,22.72,22.45,22.48,1801600.0,18.6026,18.6355,18.414,18.4386,1801600.0
2011-08-08 15:50:00,22.48,22.5,22.36,22.39,2808800.0,18.4386,18.455,18.3402,18.3648,2808800.0
2011-08-09 09:30:00,22.94,22.94,22.64,22.65,1105600.0,18.8159,18.8159,18.5698,18.578,1105600.0
2011-08-09 09:40:00,22.64,22.68,22.32,22.53,1579600.0,18.5698,18.6026,18.3074,18.4796,1579600.0
2011-08-09 09:50:00,22.54,22.96,22.54,22.93,2759000.0,18.4878,18.8323,18.4878,18.8077,2759000.0
2011-08-09 10:00:00,22.93,23.1,22.88,22.94,1938800.0,18.8077,18.9471,18.7667,18.8159,1938800.0
2011-08-09 10:10:00,22.94,23.05,22.87,22.97,1040800.0,18.8159,18.9061,18.7585,18.8405,1040800.0
2011-08-09 10:20:00,22.97,23.06,22.88,23.05,640800.0,18.8405,18.9143,18.7667,18.9061,640800.0
2011-08-09 10:30:00,23.05,23.1,23.0,23.0,629400.0,18.9061,18.9471,18.8651,18.8651,629400.0
2011-08-09 10:40:00,23.0,23.09,22.9,23.04,893200.0,18.8651,18.9389,18.7831,18.8979,893200.0
2011-08-09 10:50:00,23.04,23.11,23.02,23.05,724400.0,18.8979,18.9553,18.8815,18.9061,724400.0
2011-08-09 11:00:00,23.04,23.06,22.91,22.95,610000.0,18.8979,18.9143,18.7913,18.8241,610000.0
2011-08-09 11:10:00,22.96,22.97,22.85,22.95,1267000.0,18.8323,18.8405,18.7421,18.8241,1267000.0
2011-08-09 11:20:00,22.95,23.03,22.92,23.03,697000.0,18.8241,18.8897,18.7995,18.8897,697000.0
2011-08-09 11:30:00,23.03,23.04,22.95,22.96,670200.0,18.8897,18.8979,18.8241,18.8323,670200.0
2011-08-09 11:40:00,22.96,23.02,22.95,22.95,609400.0,18.8323,18.8815,18.8241,18.8241,609400.0
2011-08-09 11:50:00,22.95,23.07,22.95,23.03,263200.0,18.8241,18.9225,18.8241,18.8897,263200.0
2011-08-09 12:00:00,23.04,23.09,22.97,23.0,1639200.0,18.8979,18.9389,18.8405,18.8651,1639200.0
2011-08-09 12:10:00,23.0,23.0,22.93,22.96,1442800.0,18.8651,18.8651,18.8077,18.8323,1442800.0
2011-08-09 12:20:00,22.96,23.0,22.93,22.93,1023800.0,18.8323,18.8651,18.8077,18.8077,1023800.0
2011-08-09 12:30:00,22.93,22.99,22.93,22.97,760600.0,18.8077,18.8569,18.8077,18.8405,760600.0
2011-08-09 12:40:00,22.97,22.98,22.88,22.89,717600.0,18.8405,18.8487,18.7667,18.7749,717600.0
2011-08-09 12:50:00,22.89,22.92,22.85,22.86,582000.0,18.7749,18.7995,18.7421,18.7503,582000.0
2011-08-09 13:00:00,22.86,22.91,22.8,22.9,818000.0,18.7503,18.7913,18.7011,18.7831,818000.0
2011-08-09 13:10:00,22.9,22.92,22.88,22.89,617200.0,18.7831,18.7995,18.7667,18.7749,617200.0
2011-08-09 13:20:00,22.88,22.92,22.87,22.88,203400.0,18.7667,18.7995,18.7585,18.7667,203400.0
2011-08-09 13:30:00,22.88,22.92,22.8,22.81,636200.0,18.7667,18.7995,18.7011,18.7093,636200.0
2011-08-09 13:40:00,22.81,22.82,22.71,22.75,520400.0,18.7093,18.7175,18.6273,18.6601,520400.0
2011-08-09 13:50:00,22.75,22.77,22.61,22.73,991800.0,18.6601,18.6765,18.5452,18.6437,991800.0
2011-08-09 14:00:00,22.73,22.77,22.64,22.67,606200.0,18.6437,18.6765,18.5698,18.5944,606200.0
2011-08-09 14:10:00,22.68,22.98,22.58,22.74,284800.0,18.6026,18.8487,18.5206,18.6519,284800.0
2011-08-09 14:20:00,22.84,22.84,22.18,22.65,3321400.0,18.7339,18.7339,18.1925,18.578,3321400.0
2011-08-09 14:30:00,22.65,22.66,22.25,22.27,1369400.0,18.578,18.5862,18.2499,18.2664,1369400.0
2011-08-09 14:40:00,22.27,22.29,21.88,22.2,1874400.0,18.2664,18.2828,17.9465,18.2089,1874400.0
2011-08-09 14:50:00,22.22,22.53,22.19,22.28,1206800.0,18.2253,18.4796,18.2007,18.2746,1206800.0
2011-08-09 15:00:00,22.28,22.48,22.16,22.41,791600.0,18.2746,18.4386,18.1761,18.3812,791600.0
2011-08-09 15:10:00,22.41,22.82,22.4,22.73,1078400.0,18.3812,18.7175,18.373,18.6437,1078400.0
2011-08-09 15:20:00,22.73,22.84,22.61,22.81,1121600.0,18.6437,18.7339,18.5452,18.7093,1121600.0
2011-08-09 15:30:00,22.81,22.91,22.72,22.91,1039200.0,18.7093,18.7913,18.6355,18.7913,1039200.0
2011-08-09 15:40:00,22.9,23.33,22.88,23.29,2757800.0,18.7831,19.1358,18.7667,19.103,2757800.0
2011-08-09 15:50:00,23.3,23.68,23.28,23.65,2576600.0,19.1112,19.4229,19.0948,19.3983,2576600.0
2011-08-10 09:30:00,23.12,23.25,22.68,22.81,1320000.0,18.9635,19.0702,18.6026,18.7093,1320000.0
2011-08-10 09:40:00,22.82,23.11,22.74,23.05,1646000.0,18.7175,18.9553,18.6519,18.9061,1646000.0
2011-08-10 09:50:00,23.05,23.08,22.84,22.86,1260600.0,18.9061,18.9307,18.7339,18.7503,1260600.0
2011-08-10 10:00:00,22.86,22.97,22.75,22.78,1636800.0,18.7503,18.8405,18.6601,18.6847,1636800.0
2011-08-10 10:10:00,22.77,22.83,22.6,22.72,1765800.0,18.6765,18.7257,18.537,18.6355,1765800.0
2011-08-10 10:20:00,22.72,22.81,22.59,22.74,1027200.0,18.6355,18.7093,18.5288,18.6519,1027200.0
2011-08-10 10:30:00,22.74,23.03,22.68,22.93,1831000.0,18.6519,18.8897,18.6026,18.8077,1831000.0
2011-08-10 10:40:00,22.93,23.01,22.74,22.81,2393600.0,18.8077,18.8733,18.6519,18.7093,2393600.0
2011-08-10 10:50:00,22.81,22.89,22.69,22.82,1002400.0,18.7093,18.7749,18.6108,18.7175,1002400.0
2011-08-10 11:00:00,22.82,22.83,22.62,22.75,1212000.0,18.7175,18.7257,18.5534,18.6601,1212000.0
2011-08-10 11:10:00,22.74,22.96,22.72,22.88,1081800.0,18.6519,18.8323,18.6355,18.7667,1081800.0
2011-08-10 11:20:00,22.88,22.9,22.71,22.75,479800.0,18.7667,18.7831,18.6273,18.6601,479800.0
2011-08-10 11:30:00,22.75,22.85,22.7,22.78,559000.0,18.6601,18.7421,18.619,18.6847,559000.0
2011-08-10 11:40:00,22.77,22.89,22.72,22.75,457200.0,18.6765,18.7749,18.6355,18.6601,457200.0
2011-08-10 11:50:00,22.75,22.98,22.75,22.89,525400.0,18.6601,18.8487,18.6601,18.7749,525400.0
2011-08-10 12:00:00,22.87,23.02,22.81,22.93,453000.0,18.7585,18.8815,18.7093,18.8077,453000.0
2011-08-10 12:10:00,22.93,23.07,22.92,23.06,411800.0,18.8077,18.9225,18.7995,18.9143,411800.0
2011-08-10 12:20:00,23.06,23.07,22.85,22.85,355800.0,18.9143,18.9225,18.7421,18.7421,355800.0
2011-08-10 12:30:00,22.84,22.91,22.74,22.78,204400.0,18.7339,18.7913,18.6519,18.6847,204400.0
2011-08-10 12:40:00,22.78,22.89,22.72,22.84,184600.0,18.6847,18.7749,18.6355,18.7339,184600.0
2011-08-10 12:50:00,22.84,22.97,22.82,22.95,134200.0,18.7339,18.8405,18.7175,18.8241,134200.0
2011-08-10 13:00:00,22.94,22.99,22.86,22.93,259600.0,18.8159,18.8569,18.7503,18.8077,259600.0
2011-08-10 13:10:00,22.95,22.98,22.79,22.82,300600.0,18.8241,18.8487,18.6929,18.7175,300600.0
2011-08-10 13:20:00,22.82,22.93,22.75,22.87,287000.0,18.7175,18.8077,18.6601,18.7585,287000.0
2011-08-10 13:30:00,22.87,22.93,22.82,22.88,263000.0,18.7585,18.8077,18.7175,18.7667,263000.0
2011-08-10 13:40:00,22.88,23.02,22.84,22.96,258400.0,18.7667,18.8815,18.7339,18.8323,258400.0
2011-08-10 13:50:00,22.96,23.16,22.96,23.16,877000.0,18.8323,18.9964,18.8323,18.9964,877000.0
2011-08-10 14:00:00,23.13,23.3,23.05,23.25,551600.0,18.9717,19.1112,18.9061,19.0702,551600.0
2011-08-10 14:10:00,23.25,23.42,23.21,23.25,877600.0,19.0702,19.2096,19.0374,19.0702,877600.0
2011-08-10 14:20:00,23.27,23.36,23.24,23.26,303600.0,19.0866,19.1604,19.062,19.0784,303600.0
2011-08-10 14:30:00,23.27,23.35,23.15,23.17,526800.0,19.0866,19.1522,18.9881,19.0046,526800.0
2011-08-10 14:40:00,23.17,23.3,23.16,23.21,348200.0,19.0046,19.1112,18.9964,19.0374,348200.0
2011-08-10 14:50:00,23.21,23.21,23.02,23.03,250000.0,19.0374,19.0374,18.8815,18.8897,250000.0
2011-08-10 15:00:00,23.02,23.1,22.92,22.93,397600.0,18.8815,18.9471,18.7995,18.8077,397600.0
2011-08-10 15:10:00,22.93,22.98,22.83,22.91,507400.0,18.8077,18.8487,18.7257,18.7913,507400.0
2011-08-10 15:20:00,22.91,23.06,22.86,22.87,742000.0,18.7913,18.9143,18.7503,18.7585,742000.0
2011-08-10 15:30:00,22.87,22.88,22.7,22.82,991600.0,18.7585,18.7667,18.619,18.7175,991600.0
2011-08-10 15:40:00,22.82,22.93,22.71,22.74,1104200.0,18.7175,18.8077,18.6273,18.6519,1104200.0
2011-08-10 15:50:00,22.75,22.75,22.49,22.54,1576000.0,18.6601,18.6601,18.4468,18.4878,1576000.0
2011-08-11 09:30:00,22.82,23.14,22.72,22.93,1293800.0,18.7175,18.9799,18.6355,18.8077,1293800.0
2011-08-11 09:40:00,22.93,23.03,22.68,22.79,1532000.0,18.8077,18.8897,18.6026,18.6929,1532000.0
2011-08-11 09:50:00,22.78,22.95,22.63,22.85,1199800.0,18.6847,18.8241,18.5616,18.7421,1199800.0
2011-08-11 10:00:00,22.86,23.04,22.83,22.95,1358000.0,18.7503,18.8979,18.7257,18.8241,1358000.0
2011-08-11 10:10:00,22.95,23.24,22.82,23.17,1339000.0,18.8241,19.062,18.7175,19.0046,1339000.0
2011-08-11 10:20:00,23.17,23.28,23.05,23.16,774600.0,19.0046,19.0948,18.9061,18.9964,774600.0
2011-08-11 10:30:00,23.16,23.32,23.14,23.31,1325400.0,18.9964,19.1276,18.9799,19.1194,1325400.0
2011-08-11 10:40:00,23.31,23.54,23.21,23.53,1049400.0,19.1194,19.308,19.0374,19.2998,1049400.0
2011-08-11 10:50:00,23.52,23.56,23.36,23.38,965800.0,19.2916,19.3244,19.1604,19.1768,965800.0
2011-08-11 11:00:00,23.39,23.46,23.36,23.42,608000.0,19.185,19.2424,19.1604,19.2096,608000.0
2011-08-11 11:10:00,23.42,23.44,23.27,23.33,563600.0,19.2096,19.226,19.0866,19.1358,563600.0
2011-08-11 11:20:00,23.34,23.35,23.17,23.29,499600.0,19.144,19.1522,19.0046,19.103,499600.0
2011-08-11 11:30:00,23.29,23.35,23.23,23.3,548800.0,19.103,19.1522,19.0538,19.1112,548800.0
2011-08-11 11:40:00,23.31,23.39,23.29,23.33,482400.0,19.1194,19.185,19.103,19.1358,482400.0
2011-08-11 11:50:00,23.33,23.42,23.3,23.31,383800.0,19.1358,19.2096,19.1112,19.1194,383800.0
2011-08-11 12:00:00,23.32,23.32,23.23,23.24,389200.0,19.1276,19.1276,19.0538,19.062,389200.0
2011-08-11 12:10:00,23.24,23.3,23.17,23.22,1367400.0,19.062,19.1112,19.0046,19.0456,1367400.0
2011-08-11 12:20:00,23.22,23.25,23.13,23.16,397400.0,19.0456,19.0702,18.9717,18.9964,397400.0
2011-08-11 12:30:00,23.15,23.25,23.15,23.25,283600.0,18.9881,19.0702,18.9881,19.0702,283600.0
2011-08-11 12:40:00,23.25,23.44,23.25,23.38,768000.0,19.0702,19.226,19.0702,19.1768,768000.0
2011-08-11 12:50:00,23.38,23.53,23.36,23.49,472000.0,19.1768,19.2998,19.1604,19.267,472000.0
2011-08-11 13:00:00,23.48,23.48,23.35,23.38,665400.0,19.2588,19.2588,19.1522,19.1768,665400.0
2011-08-11 13:10:00,23.38,23.46,23.36,23.36,662600.0,19.1768,19.2424,19.1604,19.1604,662600.0
2011-08-11 13:20:00,23.36,23.51,23.31,23.48,606400.0,19.1604,19.2834,19.1194,19.2588,606400.0
2011-08-11 13:30:00,23.47,23.54,23.43,23.47,420200.0,19.2506,19.308,19.2178,19.2506,420200.0
2011-08-11 13:40:00,23.47,23.48,23.34,23.44,282600.0,19.2506,19.2588,19.144,19.226,282600.0
2011-08-11 13:50:00,23.43,23.5,23.4,23.5,204200.0,19.2178,19.2752,19.1932,19.2752,204200.0
2011-08-11 14:00:00,23.49,23.5,23.45,23.48,146200.0,19.267,19.2752,19.2342,19.2588,146200.0
2011-08-11 14:10:00,23.48,23.58,23.48,23.55,260600.0,19.2588,19.3408,19.2588,19.3162,260600.0
2011-08-11 14:20:00,23.56,23.64,23.56,23.63,442600.0,19.3244,19.3901,19.3244,19.3819,442600.0
2011-08-11 14:30:00,23.63,23.63,23.5,23.54,631000.0,19.3819,19.3819,19.2752,19.308,631000.0
2011-08-11 14:40:00,23.54,23.56,23.48,23.5,393800.0,19.308,19.3244,19.2588,19.2752,393800.0
2011-08-11 14:50:00,23.5,23.63,23.49,23.6,421400.0,19.2752,19.3819,19.267,19.3572,421400.0
2011-08-11 15:00:00,23.6,23.75,23.59,23.68,693000.0,19.3572,19.4803,19.349,19.4229,693000.0
2011-08-11 15:10:00,23.68,23.8,23.68,23.75,458800.0,19.4229,19.5213,19.4229,19.4803,458800.0
2011-08-11 15:20:00,23.74,23.79,23.69,23.73,877200.0,19.4721,19.5131,19.4311,19.4639,877200.0
2011-08-11 15:30:00,23.73,23.86,23.71,23.8,826600.0,19.4639,19.5705,19.4475,19.5213,826600.0
2011-08-11 15:40:00,23.8,23.93,23.8,23.82,1023000.0,19.5213,19.6279,19.5213,19.5377,1023000.0
2011-08-11 15:50:00,23.82,23.85,23.55,23.57,1821200.0,19.5377,19.5623,19.3162,19.3326,1821200.0
2011-08-12 09:30:00,24.05,24.11,23.58,23.6,2026600.0,19.7263,19.7756,19.3408,19.3572,2026600.0
2011-08-12 09:40:00,23.6,23.61,23.49,23.58,2219800.0,19.3572,19.3655,19.267,19.3408,2219800.0
2011-08-12 09:50:00,23.58,23.61,23.09,23.22,2710000.0,19.3408,19.3655,18.9389,19.0456,2710000.0
2011-08-12 10:00:00,23.21,23.25,23.06,23.16,2731600.0,19.0374,19.0702,18.9143,18.9964,2731600.0
2011-08-12 10:10:00,23.16,23.48,23.13,23.44,3215800.0,18.9964,19.2588,18.9717,19.226,3215800.0
2011-08-12 10:20:00,23.45,23.49,23.32,23.44,1367800.0,19.2342,19.267,19.1276,19.226,1367800.0
2011-08-12 10:30:00,23.44,23.58,23.41,23.57,699400.0,19.226,19.3408,19.2014,19.3326,699400.0
2011-08-12 10:40:00,23.58,23.58,23.43,23.44,614800.0,19.3408,19.3408,19.2178,19.226,614800.0
2011-08-12 10:50:00,23.45,23.53,23.4,23.52,831000.0,19.2342,19.2998,19.1932,19.2916,831000.0
2011-08-12 11:00:00,23.5,23.55,23.4,23.47,328600.0,19.2752,19.3162,19.1932,19.2506,328600.0
2011-08-12 11:10:00,23.46,23.5,23.44,23.47,314600.0,19.2424,19.2752,19.226,19.2506,314600.0
2011-08-12 11:20:00,23.46,23.46,23.36,23.38,462800.0,19.2424,19.2424,19.1604,19.1768,462800.0
2011-08-12 11:30:00,23.38,23.45,23.34,23.43,698000.0,19.1768,19.2342,19.144,19.2178,698000.0
2011-08-12 11:40:00,23.43,23.55,23.4,23.53,312400.0,19.2178,19.3162,19.1932,19.2998,312400.0
2011-08-12 11:50:00,23.53,23.61,23.53,23.59,361600.0,19.2998,19.3655,19.2998,19.349,361600.0
2011-08-12 12:00:00,23.59,23.63,23.58,23.61,448800.0,19.349,19.3819,19.3408,19.3655,448800.0
2011-08-12 12:10:00,23.61,23.62,23.55,23.6,250600.0,19.3655,19.3737,19.3162,19.3572,250600.0
2011-08-12 12:20:00,23.59,23.6,23.49,23.56,163800.0,19.349,19.3572,19.267,19.3244,163800.0
2011-08-12 12:30:00,23.56,23.59,23.5,23.5,425600.0,19.3244,19.349,19.2752,19.2752,425600.0
2011-08-12 12:40:00,23.5,23.57,23.45,23.45,171400.0,19.2752,19.3326,19.2342,19.2342,171400.0
2011-08-12 12:50:00,23.45,23.53,23.42,23.53,318400.0,19.2342,19.2998,19.2096,19.2998,318400.0
2011-08-12 13:00:00,23.54,23.6,23.53,23.55,377600.0,19.308,19.3572,19.2998,19.3162,377600.0
2011-08-12 13:10:00,23.56,23.59,23.52,23.57,97800.0,19.3244,19.349,19.2916,19.3326,97800.0
2011-08-12 13:20:00,23.57,23.6,23.52,23.59,154400.0,19.3326,19.3572,19.2916,19.349,154400.0
2011-08-12 13:30:00,23.59,23.66,23.56,23.64,335800.0,19.349,19.4065,19.3244,19.3901,335800.0
2011-08-12 13:40:00,23.64,23.7,23.63,23.68,143800.0,19.3901,19.4393,19.3819,19.4229,143800.0
2011-08-12 13:50:00,23.69,23.73,23.68,23.73,87200.0,19.4311,19.4639,19.4229,19.4639,87200.0
2011-08-12 14:00:00,23.74,23.78,23.73,23.78,781200.0,19.4721,19.5049,19.4639,19.5049,781200.0
2011-08-12 14:10:00,23.78,23.79,23.55,23.61,912400.0,19.5049,19.5131,19.3162,19.3655,912400.0
2011-08-12 14:20:00,23.61,23.61,23.47,23.56,710800.0,19.3655,19.3655,19.2506,19.3244,710800.0
2011-08-12 14:30:00,23.56,23.59,23.41,23.42,856400.0,19.3244,19.349,19.2014,19.2096,856400.0
2011-08-12 14:40:00,23.42,23.56,23.4,23.5,1150400.0,19.2096,19.3244,19.1932,19.2752,1150400.0
2011-08-12 14:50:00,23.5,23.56,23.46,23.54,368200.0,19.2752,19.3244,19.2424,19.308,368200.0
2011-08-12 15:00:00,23.54,23.64,23.54,23.55,269200.0,19.308,19.3901,19.308,19.3162,269200.0
2011-08-12 15:10:00,23.54,23.61,23.54,23.55,339400.0,19.308,19.3655,19.308,19.3162,339400.0
2011-08-12 15:20:00,23.56,23.61,23.56,23.58,361000.0,19.3244,19.3655,19.3244,19.3408,361000.0
2011-08-12 15:30:00,23.58,23.58,23.47,23.53,744400.0,19.3408,19.3408,19.2506,19.2998,744400.0
2011-08-12 15:40:00,23.53,23.56,23.48,23.53,890600.0,19.2998,19.3244,19.2588,19.2998,890600.0
2011-08-12 15:50:00,23.53,23.58,23.51,23.57,1170800.0,19.2998,19.3408,19.2834,19.3326,1170800.0
2011-08-15 09:30:00,23.63,23.82,23.6,23.73,687400.0,19.3819,19.5377,19.3572,19.4639,687400.0
2011-08-15 09:40:00,23.73,23.78,23.52,23.67,1514400.0,19.4639,19.5049,19.2916,19.4147,1514400.0
2011-08-15 09:50:00,23.66,23.72,23.55,23.62,1598000.0,19.4065,19.4557,19.3162,19.3737,1598000.0
2011-08-15 10:00:00,23.62,23.7,23.59,23.67,467600.0,19.3737,19.4393,19.349,19.4147,467600.0
2011-08-15 10:10:00,23.67,23.75,23.66,23.75,315400.0,19.4147,19.4803,19.4065,19.4803,315400.0
2011-08-15 10:20:00,23.75,23.81,23.75,23.8,404400.0,19.4803,19.5295,19.4803,19.5213,404400.0
2011-08-15 10:30:00,23.8,23.8,23.71,23.71,610800.0,19.5213,19.5213,19.4475,19.4475,610800.0
2011-08-15 10:40:00,23.71,23.71,23.59,23.63,688600.0,19.4475,19.4475,19.349,19.3819,688600.0
2011-08-15 10:50:00,23.63,23.7,23.6,23.61,465400.0,19.3819,19.4393,19.3572,19.3655,465400.0
2011-08-15 11:00:00,23.61,23.65,23.6,23.61,244200.0,19.3655,19.3983,19.3572,19.3655,244200.0
2011-08-15 11:10:00,23.61,23.62,23.38,23.39,1432000.0,19.3655,19.3737,19.1768,19.185,1432000.0
2011-08-15 11:20:00,23.39,23.43,23.35,23.42,1100400.0,19.185,19.2178,19.1522,19.2096,1100400.0
2011-08-15 11:30:00,23.41,23.42,23.35,23.36,717000.0,19.2014,19.2096,19.1522,19.1604,717000.0
2011-08-15 11:40:00,23.36,23.43,23.36,23.42,1450800.0,19.1604,19.2178,19.1604,19.2096,1450800.0
2011-08-15 11:50:00,23.42,23.43,23.36,23.36,1015000.0,19.2096,19.2178,19.1604,19.1604,1015000.0
2011-08-15 12:00:00,23.37,23.43,23.36,23.36,883000.0,19.1686,19.2178,19.1604,19.1604,883000.0
2011-08-15 12:10:00,23.36,23.45,23.36,23.45,211800.0,19.1604,19.2342,19.1604,19.2342,211800.0
2011-08-15 12:20:00,23.45,23.49,23.42,23.47,359800.0,19.2342,19.267,19.2096,19.2506,359800.0
2011-08-15 12:30:00,23.48,23.49,23.44,23.48,370400.0,19.2588,19.267,19.226,19.2588,370400.0
2011-08-15 12:40:00,23.48,23.56,23.48,23.53,139800.0,19.2588,19.3244,19.2588,19.2998,139800.0
2011-08-15 12:50:00,23.53,23.58,23.53,23.57,136800.0,19.2998,19.3408,19.2998,19.3326,136800.0
2011-08-15 13:00:00,23.57,23.59,23.52,23.56,455600.0,19.3326,19.349,19.2916,19.3244,455600.0
2011-08-15 13:10:00,23.56,23.56,23.47,23.51,531800.0,19.3244,19.3244,19.2506,19.2834,531800.0
2011-08-15 13:20:00,23.51,23.57,23.5,23.55,175400.0,19.2834,19.3326,19.2752,19.3162,175400.0
2011-08-15 13:30:00,23.55,23.59,23.51,23.55,182600.0,19.3162,19.349,19.2834,19.3162,182600.0
2011-08-15 13:40:00,23.55,23.61,23.55,23.58,189200.0,19.3162,19.3655,19.3162,19.3408,189200.0
2011-08-15 13:50:00,23.58,23.65,23.57,23.64,175800.0,19.3408,19.3983,19.3326,19.3901,175800.0
2011-08-15 14:00:00,23.64,23.68,23.64,23.65,236200.0,19.3901,19.4229,19.3901,19.3983,236200.0
2011-08-15 14:10:00,23.65,23.68,23.63,23.68,407600.0,19.3983,19.4229,19.3819,19.4229,407600.0
2011-08-15 14:20:00,23.68,23.77,23.68,23.75,394200.0,19.4229,19.4967,19.4229,19.4803,394200.0
2011-08-15 14:30:00,23.75,23.77,23.67,23.67,490400.0,19.4803,19.4967,19.4147,19.4147,490400.0
2011-08-15 14:40:00,23.67,23.77,23.67,23.77,219600.0,19.4147,19.4967,19.4147,19.4967,219600.0
2011-08-15 14:50:00,23.76,23.78,23.72,23.77,321800.0,19.4885,19.5049,19.4557,19.4967,321800.0
2011-08-15 15:00:00,23.77,23.81,23.75,23.8,165000.0,19.4967,19.5295,19.4803,19.5213,165000.0
2011-08-15 15:10:00,23.79,23.81,23.77,23.8,367400.0,19.5131,19.5295,19.4967,19.5213,367400.0
2011-08-15 15:20:00,23.8,23.83,23.75,23.78,490800.0,19.5213,19.5459,19.4803,19.5049,490800.0
2011-08-15 15:30:00,23.78,23.83,23.76,23.82,686000.0,19.5049,19.5459,19.4885,19.5377,686000.0
2011-08-15 15:40:00,23.82,23.88,23.81,23.84,626400.0,19.5377,19.5869,19.5295,19.5541,626400.0
2011-08-15 15:50:00,23.84,23.92,23.84,23.91,1331000.0,19.5541,19.6197,19.5541,19.6115,1331000.0
2011-08-16 09:30:00,23.6,23.64,23.43,23.52,1821800.0,19.3572,19.3901,19.2178,19.2916,1821800.0
2011-08-16 09:40:00,23.53,23.56,23.36,23.36,1061800.0,19.2998,19.3244,19.1604,19.1604,1061800.0
2011-08-16 09:50:00,23.36,23.43,23.29,23.38,908800.0,19.1604,19.2178,19.103,19.1768,908800.0
2011-08-16 10:00:00,23.36,23.47,23.36,23.42,704000.0,19.1604,19.2506,19.1604,19.2096,704000.0
2011-08-16 10:10:00,23.42,23.46,23.38,23.41,1194800.0,19.2096,19.2424,19.1768,19.2014,1194800.0
2011-08-16 10:20:00,23.41,23.57,23.41,23.55,395000.0,19.2014,19.3326,19.2014,19.3162,395000.0
2011-08-16 10:30:00,23.56,23.57,23.47,23.5,322000.0,19.3244,19.3326,19.2506,19.2752,322000.0
2011-08-16 10:40:00,23.5,23.57,23.47,23.57,405400.0,19.2752,19.3326,19.2506,19.3326,405400.0
2011-08-16 10:50:00,23.57,23.67,23.54,23.66,935200.0,19.3326,19.4147,19.308,19.4065,935200.0
2011-08-16 11:00:00,23.66,23.66,23.54,23.54,766800.0,19.4065,19.4065,19.308,19.308,766800.0
2011-08-16 11:10:00,23.54,23.59,23.48,23.5,557600.0,19.308,19.349,19.2588,19.2752,557600.0
2011-08-16 11:20:00,23.5,23.57,23.49,23.55,183600.0,19.2752,19.3326,19.267,19.3162,183600.0
2011-08-16 11:30:00,23.55,23.61,23.51,23.6,138000.0,19.3162,19.3655,19.2834,19.3572,138000.0
2011-08-16 11:40:00,23.6,23.71,23.6,23.67,184400.0,19.3572,19.4475,19.3572,19.4147,184400.0
2011-08-16 11:50:00,23.66,23.68,23.63,23.66,154800.0,19.4065,19.4229,19.3819,19.4065,154800.0
2011-08-16 12:00:00,23.66,23.74,23.6,23.74,217200.0,19.4065,19.4721,19.3572,19.4721,217200.0
2011-08-16 12:10:00,23.74,23.76,23.56,23.64,839800.0,19.4721,19.4885,19.3244,19.3901,839800.0
2011-08-16 12:20:00,23.64,23.71,23.44,23.46,974600.0,19.3901,19.4475,19.226,19.2424,974600.0
2011-08-16 12:30:00,23.47,23.49,23.41,23.47,1025800.0,19.2506,19.267,19.2014,19.2506,1025800.0
2011-08-16 12:40:00,23.47,23.51,23.4,23.45,235600.0,19.2506,19.2834,19.1932,19.2342,235600.0
2011-08-16 12:50:00,23.45,23.48,23.39,23.43,321000.0,19.2342,19.2588,19.185,19.2178,321000.0
2011-08-16 13:00:00,23.43,23.43,23.23,23.33,349400.0,19.2178,19.2178,19.0538,19.1358,349400.0
2011-08-16 13:10:00,23.33,23.38,23.31,23.35,598200.0,19.1358,19.1768,19.1194,19.1522,598200.0
2011-08-16 13:20:00,23.35,23.42,23.32,23.39,248800.0,19.1522,19.2096,19.1276,19.185,248800.0
2011-08-16 13:30:00,23.38,23.46,23.36,23.42,224600.0,19.1768,19.2424,19.1604,19.2096,224600.0
2011-08-16 13:40:00,23.42,23.47,23.4,23.46,329600.0,19.2096,19.2506,19.1932,19.2424,329600.0
2011-08-16 13:50:00,23.46,23.55,23.46,23.51,244600.0,19.2424,19.3162,19.2424,19.2834,244600.0
2011-08-16 14:00:00,23.51,23.59,23.49,23.56,238600.0,19.2834,19.349,19.267,19.3244,238600.0
2011-08-16 14:10:00,23.57,23.62,23.56,23.57,264600.0,19.3326,19.3737,19.3244,19.3326,264600.0
2011-08-16 14:20:00,23.57,23.59,23.52,23.54,167000.0,19.3326,19.349,19.2916,19.308,167000.0
2011-08-16 14:30:00,23.54,23.55,23.46,23.5,233200.0,19.308,19.3162,19.2424,19.2752,233200.0
2011-08-16 14:40:00,23.5,23.56,23.5,23.55,156000.0,19.2752,19.3244,19.2752,19.3162,156000.0
2011-08-16 14:50:00,23.56,23.56,23.48,23.5,366000.0,19.3244,19.3244,19.2588,19.2752,366000.0
2011-08-16 15:00:00,23.5,23.58,23.48,23.57,261200.0,19.2752,19.3408,19.2588,19.3326,261200.0
2011-08-16 15:10:00,23.57,23.62,23.55,23.61,466600.0,19.3326,19.3737,19.3162,19.3655,466600.0
2011-08-16 15:20:00,23.62,23.75,23.6,23.75,730200.0,19.3737,19.4803,19.3572,19.4803,730200.0
2011-08-16 15:30:00,23.75,23.75,23.71,23.73,686800.0,19.4803,19.4803,19.4475,19.4639,686800.0
2011-08-16 15:40:00,23.72,23.73,23.63,23.68,925400.0,19.4557,19.4639,19.3819,19.4229,925400.0
2011-08-16 15:50:00,23.68,23.68,23.59,23.63,736200.0,19.4229,19.4229,19.349,19.3819,736200.0
2011-08-17 09:30:00,23.75,24.03,23.75,23.98,1516600.0,19.4803,19.7099,19.4803,19.6689,1516600.0
2011-08-17 09:40:00,23.97,23.98,23.87,23.9,1239400.0,19.6607,19.6689,19.5787,19.6033,1239400.0
2011-08-17 09:50:00,23.9,23.97,23.88,23.89,511400.0,19.6033,19.6607,19.5869,19.5951,511400.0
2011-08-17 10:00:00,23.89,23.9,23.76,23.79,660200.0,19.5951,19.6033,19.4885,19.5131,660200.0
2011-08-17 10:10:00,23.8,23.85,23.76,23.85,202000.0,19.5213,19.5623,19.4885,19.5623,202000.0
2011-08-17 10:20:00,23.85,23.9,23.81,23.9,353000.0,19.5623,19.6033,19.5295,19.6033,353000.0
2011-08-17 10:30:00,23.89,23.9,23.79,23.81,384800.0,19.5951,19.6033,19.5131,19.5295,384800.0
2011-08-17 10:40:00,23.81,23.85,23.78,23.8,393200.0,19.5295,19.5623,19.5049,19.5213,393200.0
2011-08-17 10:50:00,23.8,23.81,23.61,23.61,760400.0,19.5213,19.5295,19.3655,19.3655,760400.0
2011-08-17 11:00:00,23.61,23.64,23.55,23.55,1138000.0,19.3655,19.3901,19.3162,19.3162,1138000.0
2011-08-17 11:10:00,23.56,23.61,23.48,23.48,911600.0,19.3244,19.3655,19.2588,19.2588,911600.0
2011-08-17 11:20:00,23.48,23.49,23.36,23.38,787800.0,19.2588,19.267,19.1604,19.1768,787800.0
2011-08-17 11:30:00,23.39,23.46,23.37,23.38,515600.0,19.185,19.2424,19.1686,19.1768,515600.0
2011-08-17 11:40:00,23.38,23.4,23.3,23.36,482400.0,19.1768,19.1932,19.1112,19.1604,482400.0
2011-08-17 11:50:00,23.36,23.37,23.13,23.16,1397000.0,19.1604,19.1686,18.9717,18.9964,1397000.0
2011-08-17 12:00:00,23.16,23.18,23.06,23.08,1074200.0,18.9964,19.0128,18.9143,18.9307,1074200.0
2011-08-17 12:10:00,23.08,23.1,23.02,23.07,646400.0,18.9307,18.9471,18.8815,18.9225,646400.0
2011-08-17 12:20:00,23.07,23.22,23.07,23.22,677400.0,18.9225,19.0456,18.9225,19.0456,677400.0
2011-08-17 12:30:00,23.22,23.29,23.22,23.25,389000.0,19.0456,19.103,19.0456,19.0702,389000.0
2011-08-17 12:40:00,23.25,23.28,23.21,23.24,209800.0,19.0702,19.0948,19.0374,19.062,209800.0
2011-08-17 12:50:00,23.24,23.26,23.1,23.12,512800.0,19.062,19.0784,18.9471,18.9635,512800.0
2011-08-17 13:00:00,23.12,23.13,23.04,23.13,550800.0,18.9635,18.9717,18.8979,18.9717,550800.0
2011-08-17 13:10:00,23.12,23.18,23.11,23.16,209800.0,18.9635,19.0128,18.9553,18.9964,209800.0
2011-08-17 13:20:00,23.16,23.17,23.03,23.08,444000.0,18.9964,19.0046,18.8897,18.9307,444000.0
2011-08-17 13:30:00,23.07,23.11,23.05,23.06,299200.0,18.9225,18.9553,18.9061,18.9143,299200.0
2011-08-17 13:40:00,23.07,23.07,23.0,23.05,441800.0,18.9225,18.9225,18.8651,18.9061,441800.0
2011-08-17 13:50:00,23.06,23.11,23.05,23.07,406800.0,18.9143,18.9553,18.9061,18.9225,406800.0
2011-08-17 14:00:00,23.07,23.15,23.07,23.14,184000.0,18.9225,18.9881,18.9225,18.9799,184000.0
2011-08-17 14:10:00,23.15,23.24,23.15,23.24,727600.0,18.9881,19.062,18.9881,19.062,727600.0
2011-08-17 14:20:00,23.24,23.25,23.2,23.22,321600.0,19.062,19.0702,19.0292,19.0456,321600.0
2011-08-17 14:30:00,23.22,23.25,23.15,23.15,421000.0,19.0456,19.0702,18.9881,18.9881,421000.0
2011-08-17 14:40:00,23.15,23.2,23.14,23.17,312400.0,18.9881,19.0292,18.9799,19.0046,312400.0
2011-08-17 14:50:00,23.18,23.26,23.16,23.25,614600.0,19.0128,19.0784,18.9964,19.0702,614600.0
2011-08-17 15:00:00,23.25,23.29,23.21,23.28,346400.0,19.0702,19.103,19.0374,19.0948,346400.0
2011-08-17 15:10:00,23.29,23.32,23.25,23.31,410600.0,19.103,19.1276,19.0702,19.1194,410600.0
2011-08-17 15:20:00,23.32,23.34,23.28,23.32,564000.0,19.1276,19.144,19.0948,19.1276,564000.0
2011-08-17 15:30:00,23.32,23.32,23.25,23.29,771200.0,19.1276,19.1276,19.0702,19.103,771200.0
2011-08-17 15:40:00,23.29,23.33,23.27,23.32,799200.0,19.103,19.1358,19.0866,19.1276,799200.0
2011-08-17 15:50:00,23.32,23.35,23.27,23.34,1138200.0,19.1276,19.1522,19.0866,19.144,1138200.0
2011-08-18 09:30:00,22.6,22.71,22.38,22.43,564000.0,18.537,18.6273,18.3566,18.3976,564000.0
2011-08-18 09:40:00,22.45,22.47,22.37,22.39,860200.0,18.414,18.4304,18.3484,18.3648,860200.0
2011-08-18 09:50:00,22.39,22.5,22.39,22.44,638800.0,18.3648,18.455,18.3648,18.4058,638800.0
2011-08-18 10:00:00,22.45,22.45,22.01,22.09,2794800.0,18.414,18.414,18.0531,18.1187,2794800.0
2011-08-18 10:10:00,22.1,22.31,22.06,22.27,1762000.0,18.1269,18.2992,18.0941,18.2664,1762000.0
2011-08-18 10:20:00,22.27,22.42,22.21,22.39,1230800.0,18.2664,18.3894,18.2171,18.3648,1230800.0
2011-08-18 10:30:00,22.4,22.4,22.27,22.3,1111000.0,18.373,18.373,18.2664,18.291,1111000.0
2011-08-18 10:40:00,22.3,22.32,22.2,22.32,480800.0,18.291,18.3074,18.2089,18.3074,480800.0
2011-08-18 10:50:00,22.32,22.41,22.31,22.41,402000.0,18.3074,18.3812,18.2992,18.3812,402000.0
2011-08-18 11:00:00,22.42,22.45,22.36,22.37,616800.0,18.3894,18.414,18.3402,18.3484,616800.0
2011-08-18 11:10:00,22.38,22.43,22.28,22.33,366200.0,18.3566,18.3976,18.2746,18.3156,366200.0
2011-08-18 11:20:00,22.31,22.37,22.3,22.35,373600.0,18.2992,18.3484,18.291,18.332,373600.0
2011-08-18 11:30:00,22.34,22.45,22.33,22.39,311600.0,18.3238,18.414,18.3156,18.3648,311600.0
2011-08-18 11:40:00,22.4,22.48,22.36,22.47,363000.0,18.373,18.4386,18.3402,18.4304,363000.0
2011-08-18 11:50:00,22.47,22.5,22.42,22.46,392800.0,18.4304,18.455,18.3894,18.4222,392800.0
2011-08-18 12:00:00,22.46,22.47,22.35,22.39,274200.0,18.4222,18.4304,18.332,18.3648,274200.0
2011-08-18 12:10:00,22.38,22.46,22.36,22.42,438400.0,18.3566,18.4222,18.3402,18.3894,438400.0
2011-08-18 12:20:00,22.42,22.46,22.4,22.42,187200.0,18.3894,18.4222,18.373,18.3894,187200.0
2011-08-18 12:30:00,22.41,22.42,22.35,22.35,224800.0,18.3812,18.3894,18.332,18.332,224800.0
2011-08-18 12:40:00,22.35,22.39,22.3,22.32,271200.0,18.332,18.3648,18.291,18.3074,271200.0
2011-08-18 12:50:00,22.32,22.33,22.28,22.3,228200.0,18.3074,18.3156,18.2746,18.291,228200.0
2011-08-18 13:00:00,22.3,22.32,22.21,22.23,291600.0,18.291,18.3074,18.2171,18.2335,291600.0
2011-08-18 13:10:00,22.23,22.25,22.16,22.18,334800.0,18.2335,18.2499,18.1761,18.1925,334800.0
2011-08-18 13:20:00,22.18,22.21,22.16,22.19,103200.0,18.1925,18.2171,18.1761,18.2007,103200.0
2011-08-18 13:30:00,22.19,22.21,22.08,22.09,461400.0,18.2007,18.2171,18.1105,18.1187,461400.0
2011-08-18 13:40:00,22.08,22.14,22.08,22.14,401200.0,18.1105,18.1597,18.1105,18.1597,401200.0
2011-08-18 13:50:00,22.14,22.16,22.05,22.08,768200.0,18.1597,18.1761,18.0859,18.1105,768200.0
2011-08-18 14:00:00,22.08,22.23,22.08,22.14,909600.0,18.1105,18.2335,18.1105,18.1597,909600.0
2011-08-18 14:10:00,22.14,22.21,22.1,22.21,504200.0,18.1597,18.2171,18.1269,18.2171,504200.0
2011-08-18 14:20:00,22.2,22.29,22.19,22.24,568600.0,18.2089,18.2828,18.2007,18.2417,568600.0
2011-08-18 14:30:00,22.24,22.3,22.22,22.27,341600.0,18.2417,18.291,18.2253,18.2664,341600.0
2011-08-18 14:40:00,22.27,22.27,22.18,22.2,659000.0,18.2664,18.2664,18.1925,18.2089,659000.0
2011-08-18 14:50:00,22.21,22.21,22.05,22.05,988800.0,18.2171,18.2171,18.0859,18.0859,988800.0
2011-08-18 15:00:00,22.05,22.07,21.97,22.0,897400.0,18.0859,18.1023,18.0203,18.0449,897400.0
2011-08-18 15:10:00,22.0,22.07,21.99,21.99,358600.0,18.0449,18.1023,18.0367,18.0367,358600.0
2011-08-18 15:20:00,21.99,22.09,21.97,22.08,488400.0,18.0367,18.1187,18.0203,18.1105,488400.0
2011-08-18 15:30:00,22.08,22.13,22.04,22.09,1380000.0,18.1105,18.1515,18.0777,18.1187,1380000.0
2011-08-18 15:40:00,22.09,22.09,22.0,22.05,1217800.0,18.1187,18.1187,18.0449,18.0859,1217800.0
2011-08-18 15:50:00,22.04,22.2,22.03,22.18,2048200.0,18.0777,18.2089,18.0695,18.1925,2048200.0
2011-08-19 09:30:00,22.0,22.32,21.75,22.3,1076400.0,18.0449,18.3074,17.8398,18.291,1076400.0
2011-08-19 09:40:00,22.31,22.45,22.19,22.19,1679000.0,18.2992,18.414,18.2007,18.2007,1679000.0
2011-08-19 09:50:00,22.18,22.48,22.11,22.46,1230800.0,18.1925,18.4386,18.1351,18.4222,1230800.0
2011-08-19 10:00:00,22.46,22.56,22.31,22.43,1824000.0,18.4222,18.5042,18.2992,18.3976,1824000.0
2011-08-19 10:10:00,22.42,22.52,22.36,22.48,920800.0,18.3894,18.4714,18.3402,18.4386,920800.0
2011-08-19 10:20:00,22.48,22.56,22.4,22.54,1165400.0,18.4386,18.5042,18.373,18.4878,1165400.0
2011-08-19 10:30:00,22.54,22.56,22.4,22.42,532200.0,18.4878,18.5042,18.373,18.3894,532200.0
2011-08-19 10:40:00,22.43,22.47,22.29,22.35,278000.0,18.3976,18.4304,18.2828,18.332,278000.0
2011-08-19 10:50:00,22.35,22.37,22.27,22.28,675200.0,18.332,18.3484,18.2664,18.2746,675200.0
2011-08-19 11:00:00,22.28,22.33,22.15,22.15,536200.0,18.2746,18.3156,18.1679,18.1679,536200.0
2011-08-19 11:10:00,22.15,22.17,22.05,22.07,460200.0,18.1679,18.1843,18.0859,18.1023,460200.0
2011-08-19 11:20:00,22.06,22.18,22.05,22.14,366800.0,18.0941,18.1925,18.0859,18.1597,366800.0
2011-08-19 11:30:00,22.14,22.22,22.1,22.17,359200.0,18.1597,18.2253,18.1269,18.1843,359200.0
2011-08-19 11:40:00,22.16,22.28,22.16,22.22,247400.0,18.1761,18.2746,18.1761,18.2253,247400.0
2011-08-19 11:50:00,22.22,22.32,22.22,22.32,195600.0,18.2253,18.3074,18.2253,18.3074,195600.0
2011-08-19 12:00:00,22.32,22.33,22.25,22.26,162800.0,18.3074,18.3156,18.2499,18.2582,162800.0
2011-08-19 12:10:00,22.25,22.26,22.21,22.24,112800.0,18.2499,18.2582,18.2171,18.2417,112800.0
2011-08-19 12:20:00,22.24,22.25,22.19,22.23,120600.0,18.2417,18.2499,18.2007,18.2335,120600.0
2011-08-19 12:30:00,22.23,22.3,22.23,22.24,99000.0,18.2335,18.291,18.2335,18.2417,99000.0
2011-08-19 12:40:00,22.23,22.33,22.23,22.32,302800.0,18.2335,18.3156,18.2335,18.3074,302800.0
2011-08-19 12:50:00,22.32,22.33,22.27,22.27,183600.0,18.3074,18.3156,18.2664,18.2664,183600.0
2011-08-19 13:00:00,22.27,22.31,22.25,22.31,190200.0,18.2664,18.2992,18.2499,18.2992,190200.0
2011-08-19 13:10:00,22.3,22.32,22.24,22.29,110400.0,18.291,18.3074,18.2417,18.2828,110400.0
2011-08-19 13:20:00,22.28,22.28,22.23,22.25,234200.0,18.2746,18.2746,18.2335,18.2499,234200.0
2011-08-19 13:30:00,22.25,22.26,22.16,22.17,258800.0,18.2499,18.2582,18.1761,18.1843,258800.0
2011-08-19 13:40:00,22.18,22.2,22.1,22.18,194200.0,18.1925,18.2089,18.1269,18.1925,194200.0
2011-08-19 13:50:00,22.18,22.18,22.08,22.11,1123600.0,18.1925,18.1925,18.1105,18.1351,1123600.0
2011-08-19 14:00:00,22.11,22.16,22.03,22.08,531000.0,18.1351,18.1761,18.0695,18.1105,531000.0
2011-08-19 14:10:00,22.08,22.08,22.0,22.01,340800.0,18.1105,18.1105,18.0449,18.0531,340800.0
2011-08-19 14:20:00,22.0,22.11,21.93,21.98,424600.0,18.0449,18.1351,17.9875,18.0285,424600.0
2011-08-19 14:30:00,21.99,22.0,21.9,21.99,180200.0,18.0367,18.0449,17.9629,18.0367,180200.0
2011-08-19 14:40:00,21.99,22.07,21.96,21.97,370600.0,18.0367,18.1023,18.0121,18.0203,370600.0
2011-08-19 14:50:00,21.97,22.0,21.86,21.92,410000.0,18.0203,18.0449,17.9301,17.9793,410000.0
2011-08-19 15:00:00,21.92,21.94,21.86,21.89,309600.0,17.9793,17.9957,17.9301,17.9547,309600.0
2011-08-19 15:10:00,21.89,21.91,21.8,21.86,779400.0,17.9547,17.9711,17.8808,17.9301,779400.0
2011-08-19 15:20:00,21.86,22.0,21.86,21.95,553600.0,17.9301,18.0449,17.9301,18.0039,553600.0
2011-08-19 15:30:00,21.95,21.96,21.85,21.91,516400.0,18.0039,18.0121,17.9219,17.9711,516400.0
2011-08-19 15:40:00,21.91,21.94,21.85,21.92,844800.0,17.9711,17.9957,17.9219,17.9793,844800.0
2011-08-19 15:50:00,21.92,21.96,21.87,21.93,1796800.0,17.9793,18.0121,17.9383,17.9875,1796800.0
2011-08-22 09:30:00,22.55,22.55,22.27,22.31,446400.0,18.496,18.496,18.2664,18.2992,446400.0
2011-08-22 09:40:00,22.32,22.38,22.15,22.29,563200.0,18.3074,18.3566,18.1679,18.2828,563200.0
2011-08-22 09:50:00,22.29,22.31,22.14,22.17,415400.0,18.2828,18.2992,18.1597,18.1843,415400.0
2011-08-22 10:00:00,22.17,22.25,22.13,22.15,365200.0,18.1843,18.2499,18.1515,18.1679,365200.0
2011-08-22 10:10:00,22.15,22.28,22.11,22.28,412800.0,18.1679,18.2746,18.1351,18.2746,412800.0
2011-08-22 10:20:00,22.28,22.41,22.27,22.37,766200.0,18.2746,18.3812,18.2664,18.3484,766200.0
2011-08-22 10:30:00,22.37,22.43,22.32,22.35,549600.0,18.3484,18.3976,18.3074,18.332,549600.0
2011-08-22 10:40:00,22.35,22.4,22.3,22.36,458200.0,18.332,18.373,18.291,18.3402,458200.0
2011-08-22 10:50:00,22.36,22.42,22.15,22.16,948600.0,18.3402,18.3894,18.1679,18.1761,948600.0
2011-08-22 11:00:00,22.16,22.23,22.14,22.23,606800.0,18.1761,18.2335,18.1597,18.2335,606800.0
2011-08-22 11:10:00,22.22,22.23,22.06,22.09,663400.0,18.2253,18.2335,18.0941,18.1187,663400.0
2011-08-22 11:20:00,22.09,22.12,22.02,22.12,701600.0,18.1187,18.1433,18.0613,18.1433,701600.0
2011-08-22 11:30:00,22.12,22.15,21.98,22.02,516800.0,18.1433,18.1679,18.0285,18.0613,516800.0
2011-08-22 11:40:00,22.02,22.06,21.95,22.06,391000.0,18.0613,18.0941,18.0039,18.0941,391000.0
2011-08-22 11:50:00,22.06,22.06,21.9,21.93,668000.0,18.0941,18.0941,17.9629,17.9875,668000.0
2011-08-22 12:00:00,21.93,22.06,21.93,22.06,361600.0,17.9875,18.0941,17.9875,18.0941,361600.0
2011-08-22 12:10:00,22.06,22.11,22.01,22.11,312000.0,18.0941,18.1351,18.0531,18.1351,312000.0
2011-08-22 12:20:00,22.11,22.17,22.03,22.04,243400.0,18.1351,18.1843,18.0695,18.0777,243400.0
2011-08-22 12:30:00,22.04,22.11,21.99,22.04,139800.0,18.0777,18.1351,18.0367,18.0777,139800.0
2011-08-22 12:40:00,22.04,22.24,21.99,22.22,363800.0,18.0777,18.2417,18.0367,18.2253,363800.0
2011-08-22 12:50:00,22.22,22.29,22.13,22.26,466800.0,18.2253,18.2828,18.1515,18.2582,466800.0
2011-08-22 13:00:00,22.25,22.36,22.22,22.31,369000.0,18.2499,18.3402,18.2253,18.2992,369000.0
2011-08-22 13:10:00,22.31,22.32,22.22,22.28,785600.0,18.2992,18.3074,18.2253,18.2746,785600.0
2011-08-22 13:20:00,22.28,22.33,22.22,22.23,340600.0,18.2746,18.3156,18.2253,18.2335,340600.0
2011-08-22 13:30:00,22.23,22.27,22.18,22.23,981200.0,18.2335,18.2664,18.1925,18.2335,981200.0
2011-08-22 13:40:00,22.23,22.26,22.13,22.17,239600.0,18.2335,18.2582,18.1515,18.1843,239600.0
2011-08-22 13:50:00,22.16,22.22,22.08,22.21,255800.0,18.1761,18.2253,18.1105,18.2171,255800.0
2011-08-22 14:00:00,22.21,22.25,22.16,22.17,320000.0,18.2171,18.2499,18.1761,18.1843,320000.0
2011-08-22 14:10:00,22.18,22.28,22.15,22.17,342000.0,18.1925,18.2746,18.1679,18.1843,342000.0
2011-08-22 14:20:00,22.17,22.25,22.14,22.15,639000.0,18.1843,18.2499,18.1597,18.1679,639000.0
2011-08-22 14:30:00,22.15,22.16,22.09,22.09,642000.0,18.1679,18.1761,18.1187,18.1187,642000.0
2011-08-22 14:40:00,22.1,22.16,22.1,22.12,336200.0,18.1269,18.1761,18.1269,18.1433,336200.0
2011-08-22 14:50:00,22.13,22.14,22.05,22.05,214800.0,18.1515,18.1597,18.0859,18.0859,214800.0
2011-08-22 15:00:00,22.05,22.17,22.05,22.11,352000.0,18.0859,18.1843,18.0859,18.1351,352000.0
2011-08-22 15:10:00,22.11,22.18,22.1,22.14,246800.0,18.1351,18.1925,18.1269,18.1597,246800.0
2011-08-22 15:20:00,22.14,22.2,22.11,22.18,402000.0,18.1597,18.2089,18.1351,18.1925,402000.0
2011-08-22 15:30:00,22.18,22.21,22.15,22.16,219000.0,18.1925,18.2171,18.1679,18.1761,219000.0
2011-08-22 15:40:00,22.16,22.21,22.11,22.11,808400.0,18.1761,18.2171,18.1351,18.1351,808400.0
2011-08-22 15:50:00,22.11,22.13,22.02,22.08,1178800.0,18.1351,18.1515,18.0613,18.1105,1178800.0
2011-08-23 09:30:00,22.12,22.25,21.94,21.97,477000.0,18.1433,18.2499,17.9957,18.0203,477000.0
2011-08-23 09:40:00,21.97,22.2,21.93,22.2,362800.0,18.0203,18.2089,17.9875,18.2089,362800.0
2011-08-23 09:50:00,22.19,22.33,22.12,22.24,482600.0,18.2007,18.3156,18.1433,18.2417,482600.0
2011-08-23 10:00:00,22.22,22.52,22.22,22.46,1094600.0,18.2253,18.4714,18.2253,18.4222,1094600.0
2011-08-23 10:10:00,22.46,22.5,22.41,22.42,646400.0,18.4222,18.455,18.3812,18.3894,646400.0
2011-08-23 10:20:00,22.42,22.5,22.4,22.49,682000.0,18.3894,18.455,18.373,18.4468,682000.0
2011-08-23 10:30:00,22.49,22.52,22.43,22.52,318400.0,18.4468,18.4714,18.3976,18.4714,318400.0
2011-08-23 10:40:00,22.52,22.54,22.47,22.5,240400.0,18.4714,18.4878,18.4304,18.455,240400.0
2011-08-23 10:50:00,22.5,22.52,22.38,22.39,435400.0,18.455,18.4714,18.3566,18.3648,435400.0
2011-08-23 11:00:00,22.38,22.46,22.38,22.43,378200.0,18.3566,18.4222,18.3566,18.3976,378200.0
2011-08-23 11:10:00,22.42,22.54,22.38,22.5,706600.0,18.3894,18.4878,18.3566,18.455,706600.0
2011-08-23 11:20:00,22.5,22.55,22.49,22.55,538600.0,18.455,18.496,18.4468,18.496,538600.0
2011-08-23 11:30:00,22.55,22.63,22.54,22.63,313000.0,18.496,18.5616,18.4878,18.5616,313000.0
2011-08-23 11:40:00,22.63,22.69,22.61,22.65,328600.0,18.5616,18.6108,18.5452,18.578,328600.0
2011-08-23 11:50:00,22.65,22.79,22.65,22.79,540400.0,18.578,18.6929,18.578,18.6929,540400.0
2011-08-23 12:00:00,22.79,22.79,22.74,22.78,280200.0,18.6929,18.6929,18.6519,18.6847,280200.0
2011-08-23 12:10:00,22.79,22.8,22.73,22.73,219000.0,18.6929,18.7011,18.6437,18.6437,219000.0
2011-08-23 12:20:00,22.73,22.76,22.7,22.74,599600.0,18.6437,18.6683,18.619,18.6519,599600.0
2011-08-23 12:30:00,22.74,22.8,22.72,22.79,145200.0,18.6519,18.7011,18.6355,18.6929,145200.0
2011-08-23 12:40:00,22.79,22.84,22.78,22.78,369600.0,18.6929,18.7339,18.6847,18.6847,369600.0
2011-08-23 12:50:00,22.78,22.91,22.78,22.86,351200.0,18.6847,18.7913,18.6847,18.7503,351200.0
2011-08-23 13:00:00,22.86,22.92,22.86,22.88,346800.0,18.7503,18.7995,18.7503,18.7667,346800.0
2011-08-23 13:10:00,22.88,22.88,22.81,22.84,397600.0,18.7667,18.7667,18.7093,18.7339,397600.0
2011-08-23 13:20:00,22.84,22.88,22.8,22.82,341800.0,18.7339,18.7667,18.7011,18.7175,341800.0
2011-08-23 13:30:00,22.82,22.83,22.75,22.8,111400.0,18.7175,18.7257,18.6601,18.7011,111400.0
2011-08-23 13:40:00,22.8,22.85,22.75,22.84,278600.0,18.7011,18.7421,18.6601,18.7339,278600.0
2011-08-23 13:50:00,22.84,22.84,22.66,22.75,1196000.0,18.7339,18.7339,18.5862,18.6601,1196000.0
2011-08-23 14:00:00,22.75,22.8,22.7,22.73,587200.0,18.6601,18.7011,18.619,18.6437,587200.0
2011-08-23 14:10:00,22.73,22.75,22.67,22.74,288800.0,18.6437,18.6601,18.5944,18.6519,288800.0
2011-08-23 14:20:00,22.74,22.82,22.66,22.8,405000.0,18.6519,18.7175,18.5862,18.7011,405000.0
2011-08-23 14:30:00,22.8,22.86,22.76,22.84,691200.0,18.7011,18.7503,18.6683,18.7339,691200.0
2011-08-23 14:40:00,22.84,22.93,22.82,22.93,664800.0,18.7339,18.8077,18.7175,18.8077,664800.0
2011-08-23 14:50:00,22.93,22.98,22.91,22.95,588600.0,18.8077,18.8487,18.7913,18.8241,588600.0
2011-08-23 15:00:00,22.96,23.13,22.96,23.12,761800.0,18.8323,18.9717,18.8323,18.9635,761800.0
2011-08-23 15:10:00,23.12,23.16,23.06,23.09,704600.0,18.9635,18.9964,18.9143,18.9389,704600.0
2011-08-23 15:20:00,23.09,23.13,23.0,23.01,412600.0,18.9389,18.9717,18.8651,18.8733,412600.0
2011-08-23 15:30:00,23.01,23.05,22.98,23.05,504800.0,18.8733,18.9061,18.8487,18.9061,504800.0
2011-08-23 15:40:00,23.05,23.08,23.02,23.07,1101600.0,18.9061,18.9307,18.8815,18.9225,1101600.0
2011-08-23 15:50:00,23.08,23.13,23.03,23.11,1560600.0,18.9307,18.9717,18.8897,18.9553,1560600.0
2011-08-24 09:30:00,23.12,23.13,22.88,22.97,649400.0,18.9635,18.9717,18.7667,18.8405,649400.0
2011-08-24 09:40:00,22.97,23.21,22.93,23.16,392600.0,18.8405,19.0374,18.8077,18.9964,392600.0
2011-08-24 09:50:00,23.17,23.39,23.14,23.38,764000.0,19.0046,19.185,18.9799,19.1768,764000.0
2011-08-24 10:00:00,23.39,23.57,23.3,23.56,1561600.0,19.185,19.3326,19.1112,19.3244,1561600.0
2011-08-24 10:10:00,23.56,23.6,23.47,23.49,1001000.0,19.3244,19.3572,19.2506,19.267,1001000.0
2011-08-24 10:20:00,23.49,23.5,23.41,23.46,1116800.0,19.267,19.2752,19.2014,19.2424,1116800.0
2011-08-24 10:30:00,23.46,23.47,23.29,23.38,662200.0,19.2424,19.2506,19.103,19.1768,662200.0
2011-08-24 10:40:00,23.37,23.43,23.22,23.22,360200.0,19.1686,19.2178,19.0456,19.0456,360200.0
2011-08-24 10:50:00,23.23,23.33,23.18,23.18,539000.0,19.0538,19.1358,19.0128,19.0128,539000.0
2011-08-24 11:00:00,23.18,23.27,23.09,23.25,473000.0,19.0128,19.0866,18.9389,19.0702,473000.0
2011-08-24 11:10:00,23.26,23.31,23.17,23.19,454200.0,19.0784,19.1194,19.0046,19.021,454200.0
2011-08-24 11:20:00,23.19,23.33,23.15,23.25,269000.0,19.021,19.1358,18.9881,19.0702,269000.0
2011-08-24 11:30:00,23.25,23.3,23.18,23.26,241200.0,19.0702,19.1112,19.0128,19.0784,241200.0
2011-08-24 11:40:00,23.25,23.25,23.1,23.18,143600.0,19.0702,19.0702,18.9471,19.0128,143600.0
2011-08-24 11:50:00,23.18,23.22,23.1,23.13,165000.0,19.0128,19.0456,18.9471,18.9717,165000.0
2011-08-24 12:00:00,23.13,23.13,22.98,22.98,592000.0,18.9717,18.9717,18.8487,18.8487,592000.0
2011-08-24 12:10:00,22.98,23.06,22.97,23.02,257400.0,18.8487,18.9143,18.8405,18.8815,257400.0
2011-08-24 12:20:00,23.01,23.11,23.01,23.06,122800.0,18.8733,18.9553,18.8733,18.9143,122800.0
2011-08-24 12:30:00,23.07,23.1,23.04,23.08,116200.0,18.9225,18.9471,18.8979,18.9307,116200.0
2011-08-24 12:40:00,23.08,23.12,23.04,23.08,150000.0,18.9307,18.9635,18.8979,18.9307,150000.0
2011-08-24 12:50:00,23.08,23.21,23.08,23.18,140400.0,18.9307,19.0374,18.9307,19.0128,140400.0
2011-08-24 13:00:00,23.18,23.23,23.14,23.15,161600.0,19.0128,19.0538,18.9799,18.9881,161600.0
2011-08-24 13:10:00,23.14,23.24,23.14,23.23,117000.0,18.9799,19.062,18.9799,19.0538,117000.0
2011-08-24 13:20:00,23.22,23.31,23.22,23.25,214600.0,19.0456,19.1194,19.0456,19.0702,214600.0
2011-08-24 13:30:00,23.26,23.27,23.2,23.22,146200.0,19.0784,19.0866,19.0292,19.0456,146200.0
2011-08-24 13:40:00,23.22,23.24,23.14,23.23,286000.0,19.0456,19.062,18.9799,19.0538,286000.0
2011-08-24 13:50:00,23.23,23.26,23.16,23.25,159600.0,19.0538,19.0784,18.9964,19.0702,159600.0
2011-08-24 14:00:00,23.25,23.25,23.17,23.23,262400.0,19.0702,19.0702,19.0046,19.0538,262400.0
2011-08-24 14:10:00,23.23,23.27,23.16,23.18,342000.0,19.0538,19.0866,18.9964,19.0128,342000.0
2011-08-24 14:20:00,23.18,23.21,23.13,23.18,334200.0,19.0128,19.0374,18.9717,19.0128,334200.0
2011-08-24 14:30:00,23.18,23.23,23.16,23.22,166200.0,19.0128,19.0538,18.9964,19.0456,166200.0
2011-08-24 14:40:00,23.22,23.27,23.2,23.22,144400.0,19.0456,19.0866,19.0292,19.0456,144400.0
2011-08-24 14:50:00,23.22,23.28,23.21,23.26,253400.0,19.0456,19.0948,19.0374,19.0784,253400.0
2011-08-24 15:00:00,23.26,23.29,23.22,23.22,179200.0,19.0784,19.103,19.0456,19.0456,179200.0
2011-08-24 15:10:00,23.22,23.32,23.22,23.31,589400.0,19.0456,19.1276,19.0456,19.1194,589400.0
2011-08-24 15:20:00,23.31,23.36,23.28,23.31,210600.0,19.1194,19.1604,19.0948,19.1194,210600.0
2011-08-24 15:30:00,23.31,23.41,23.31,23.38,455000.0,19.1194,19.2014,19.1194,19.1768,455000.0
2011-08-24 15:40:00,23.38,23.43,23.35,23.37,473000.0,19.1768,19.2178,19.1522,19.1686,473000.0
2011-08-24 15:50:00,23.38,23.41,23.35,23.37,962600.0,19.1768,19.2014,19.1522,19.1686,962600.0
2011-08-25 09:30:00,23.46,23.89,23.46,23.56,1226200.0,19.2424,19.5951,19.2424,19.3244,1226200.0
2011-08-25 09:40:00,23.56,23.66,23.47,23.52,799200.0,19.3244,19.4065,19.2506,19.2916,799200.0
2011-08-25 09:50:00,23.53,23.59,23.35,23.39,875000.0,19.2998,19.349,19.1522,19.185,875000.0
2011-08-25 10:00:00,23.41,23.42,23.2,23.42,1261800.0,19.2014,19.2096,19.0292,19.2096,1261800.0
2011-08-25 10:10:00,23.42,23.42,23.27,23.29,314600.0,19.2096,19.2096,19.0866,19.103,314600.0
2011-08-25 10:20:00,23.28,23.3,23.14,23.23,655400.0,19.0948,19.1112,18.9799,19.0538,655400.0
2011-08-25 10:30:00,23.23,23.29,23.08,23.11,418400.0,19.0538,19.103,18.9307,18.9553,418400.0
2011-08-25 10:40:00,23.11,23.16,22.97,23.0,1225000.0,18.9553,18.9964,18.8405,18.8651,1225000.0
2011-08-25 10:50:00,23.0,23.1,22.96,23.04,474000.0,18.8651,18.9471,18.8323,18.8979,474000.0
2011-08-25 11:00:00,23.04,23.11,23.02,23.04,223200.0,18.8979,18.9553,18.8815,18.8979,223200.0
2011-08-25 11:10:00,23.03,23.23,23.02,23.16,156200.0,18.8897,19.0538,18.8815,18.9964,156200.0
2011-08-25 11:20:00,23.16,23.25,23.16,23.2,120200.0,18.9964,19.0702,18.9964,19.0292,120200.0
2011-08-25 11:30:00,23.2,23.22,23.11,23.13,89800.0,19.0292,19.0456,18.9553,18.9717,89800.0
2011-08-25 11:40:00,23.14,23.14,23.06,23.11,118600.0,18.9799,18.9799,18.9143,18.9553,118600.0
2011-08-25 11:50:00,23.11,23.17,23.1,23.15,68200.0,18.9553,19.0046,18.9471,18.9881,68200.0
2011-08-25 12:00:00,23.15,23.18,23.09,23.09,78000.0,18.9881,19.0128,18.9389,18.9389,78000.0
2011-08-25 12:10:00,23.1,23.14,23.07,23.07,80800.0,18.9471,18.9799,18.9225,18.9225,80800.0
2011-08-25 12:20:00,23.07,23.1,23.03,23.09,93000.0,18.9225,18.9471,18.8897,18.9389,93000.0
2011-08-25 12:30:00,23.08,23.08,22.95,22.99,346800.0,18.9307,18.9307,18.8241,18.8569,346800.0
2011-08-25 12:40:00,22.99,23.0,22.86,22.93,395600.0,18.8569,18.8651,18.7503,18.8077,395600.0
2011-08-25 12:50:00,22.92,22.95,22.86,22.95,233400.0,18.7995,18.8241,18.7503,18.8241,233400.0
2011-08-25 13:00:00,22.95,23.03,22.92,22.92,127200.0,18.8241,18.8897,18.7995,18.7995,127200.0
2011-08-25 13:10:00,22.92,22.98,22.92,22.97,88400.0,18.7995,18.8487,18.7995,18.8405,88400.0
2011-08-25 13:20:00,22.97,23.09,22.97,23.08,253600.0,18.8405,18.9389,18.8405,18.9307,253600.0
2011-08-25 13:30:00,23.08,23.11,23.01,23.1,196000.0,18.9307,18.9553,18.8733,18.9471,196000.0
2011-08-25 13:40:00,23.11,23.11,22.99,23.0,91600.0,18.9553,18.9553,18.8569,18.8651,91600.0
2011-08-25 13:50:00,23.01,23.1,23.0,23.09,100800.0,18.8733,18.9471,18.8651,18.9389,100800.0
2011-08-25 14:00:00,23.09,23.1,23.0,23.04,123600.0,18.9389,18.9471,18.8651,18.8979,123600.0
2011-08-25 14:10:00,23.04,23.11,23.02,23.11,121200.0,18.8979,18.9553,18.8815,18.9553,121200.0
2011-08-25 14:20:00,23.11,23.11,23.0,23.06,156400.0,18.9553,18.9553,18.8651,18.9143,156400.0
2011-08-25 14:30:00,23.07,23.12,23.05,23.1,190400.0,18.9225,18.9635,18.9061,18.9471,190400.0
2011-08-25 14:40:00,23.1,23.11,23.02,23.02,194000.0,18.9471,18.9553,18.8815,18.8815,194000.0
2011-08-25 14:50:00,23.03,23.05,22.95,22.95,157800.0,18.8897,18.9061,18.8241,18.8241,157800.0
2011-08-25 15:00:00,22.95,23.0,22.92,22.99,201000.0,18.8241,18.8651,18.7995,18.8569,201000.0
2011-08-25 15:10:00,23.0,23.09,22.95,23.09,258800.0,18.8651,18.9389,18.8241,18.9389,258800.0
2011-08-25 15:20:00,23.09,23.13,23.02,23.02,323200.0,18.9389,18.9717,18.8815,18.8815,323200.0
2011-08-25 15:30:00,23.01,23.05,22.91,22.95,481400.0,18.8733,18.9061,18.7913,18.8241,481400.0
2011-08-25 15:40:00,22.95,22.95,22.82,22.88,1282800.0,18.8241,18.8241,18.7175,18.7667,1282800.0
2011-08-25 15:50:00,22.88,22.9,22.83,22.87,963800.0,18.7667,18.7831,18.7257,18.7585,963800.0
2011-08-26 09:30:00,22.75,22.93,22.74,22.75,243400.0,18.6601,18.8077,18.6519,18.6601,243400.0
2011-08-26 09:40:00,22.74,22.82,22.57,22.7,780200.0,18.6519,18.7175,18.5124,18.619,780200.0
2011-08-26 09:50:00,22.71,22.81,22.62,22.78,689000.0,18.6273,18.7093,18.5534,18.6847,689000.0
2011-08-26 10:00:00,22.78,22.82,22.45,22.56,1346600.0,18.6847,18.7175,18.414,18.5042,1346600.0
2011-08-26 10:10:00,22.56,22.73,22.5,22.7,582800.0,18.5042,18.6437,18.455,18.619,582800.0
2011-08-26 10:20:00,22.7,23.13,22.69,23.07,1516600.0,18.619,18.9717,18.6108,18.9225,1516600.0
2011-08-26 10:30:00,23.07,23.11,22.88,22.96,1037600.0,18.9225,18.9553,18.7667,18.8323,1037600.0
2011-08-26 10:40:00,22.96,23.31,22.93,23.18,524400.0,18.8323,19.1194,18.8077,19.0128,524400.0
2011-08-26 10:50:00,23.18,23.22,22.98,23.0,895800.0,19.0128,19.0456,18.8487,18.8651,895800.0
2011-08-26 11:00:00,22.99,23.24,22.95,23.21,735000.0,18.8569,19.062,18.8241,19.0374,735000.0
2011-08-26 11:10:00,23.21,23.41,23.19,23.3,597800.0,19.0374,19.2014,19.021,19.1112,597800.0
2011-08-26 11:20:00,23.3,23.35,23.19,23.22,362200.0,19.1112,19.1522,19.021,19.0456,362200.0
2011-08-26 11:30:00,23.21,23.34,23.21,23.25,459000.0,19.0374,19.144,19.0374,19.0702,459000.0
2011-08-26 11:40:00,23.25,23.29,23.18,23.23,781800.0,19.0702,19.103,19.0128,19.0538,781800.0
2011-08-26 11:50:00,23.23,23.3,23.2,23.27,353000.0,19.0538,19.1112,19.0292,19.0866,353000.0
2011-08-26 12:00:00,23.28,23.4,23.28,23.4,425000.0,19.0948,19.1932,19.0948,19.1932,425000.0
2011-08-26 12:10:00,23.4,23.43,23.33,23.35,387400.0,19.1932,19.2178,19.1358,19.1522,387400.0
2011-08-26 12:20:00,23.35,23.47,23.34,23.47,379400.0,19.1522,19.2506,19.144,19.2506,379400.0
2011-08-26 12:30:00,23.47,23.49,23.38,23.41,482600.0,19.2506,19.267,19.1768,19.2014,482600.0
2011-08-26 12:40:00,23.41,23.44,23.29,23.3,380000.0,19.2014,19.226,19.103,19.1112,380000.0
2011-08-26 12:50:00,23.3,23.36,23.28,23.33,398800.0,19.1112,19.1604,19.0948,19.1358,398800.0
2011-08-26 13:00:00,23.33,23.42,23.28,23.37,266600.0,19.1358,19.2096,19.0948,19.1686,266600.0
2011-08-26 13:10:00,23.36,23.45,23.35,23.39,123000.0,19.1604,19.2342,19.1522,19.185,123000.0
2011-08-26 13:20:00,23.39,23.47,23.36,23.46,125400.0,19.185,19.2506,19.1604,19.2424,125400.0
2011-08-26 13:30:00,23.46,23.52,23.44,23.5,553400.0,19.2424,19.2916,19.226,19.2752,553400.0
2011-08-26 13:40:00,23.5,23.59,23.5,23.56,971600.0,19.2752,19.349,19.2752,19.3244,971600.0
2011-08-26 13:50:00,23.57,23.65,23.5,23.65,700600.0,19.3326,19.3983,19.2752,19.3983,700600.0
2011-08-26 14:00:00,23.65,23.68,23.55,23.57,348800.0,19.3983,19.4229,19.3162,19.3326,348800.0
2011-08-26 14:10:00,23.57,23.59,23.52,23.57,220000.0,19.3326,19.349,19.2916,19.3326,220000.0
2011-08-26 14:20:00,23.57,23.58,23.45,23.47,108800.0,19.3326,19.3408,19.2342,19.2506,108800.0
2011-08-26 14:30:00,23.47,23.52,23.42,23.47,156200.0,19.2506,19.2916,19.2096,19.2506,156200.0
2011-08-26 14:40:00,23.47,23.64,23.47,23.6,907400.0,19.2506,19.3901,19.2506,19.3572,907400.0
2011-08-26 14:50:00,23.6,23.62,23.56,23.58,231000.0,19.3572,19.3737,19.3244,19.3408,231000.0
2011-08-26 15:00:00,23.59,23.59,23.45,23.46,622400.0,19.349,19.349,19.2342,19.2424,622400.0
2011-08-26 15:10:00,23.46,23.48,23.37,23.38,469600.0,19.2424,19.2588,19.1686,19.1768,469600.0
2011-08-26 15:20:00,23.38,23.41,23.34,23.4,596400.0,19.1768,19.2014,19.144,19.1932,596400.0
2011-08-26 15:30:00,23.4,23.47,23.38,23.47,638000.0,19.1932,19.2506,19.1768,19.2506,638000.0
2011-08-26 15:40:00,23.46,23.56,23.46,23.54,983600.0,19.2424,19.3244,19.2424,19.308,983600.0
2011-08-26 15:50:00,23.54,23.55,23.5,23.53,1158200.0,19.308,19.3162,19.2752,19.2998,1158200.0
2011-08-29 09:30:00,23.81,24.05,23.75,23.98,401400.0,19.5295,19.7263,19.4803,19.6689,401400.0
2011-08-29 09:40:00,23.98,24.04,23.93,24.04,687600.0,19.6689,19.7181,19.6279,19.7181,687600.0
2011-08-29 09:50:00,24.03,24.03,23.9,23.96,491200.0,19.7099,19.7099,19.6033,19.6525,491200.0
2011-08-29 10:00:00,23.96,23.99,23.88,23.95,551000.0,19.6525,19.6771,19.5869,19.6443,551000.0
2011-08-29 10:10:00,23.95,24.03,23.91,24.02,460400.0,19.6443,19.7099,19.6115,19.7017,460400.0
2011-08-29 10:20:00,24.02,24.08,24.01,24.03,563800.0,19.7017,19.751,19.6935,19.7099,563800.0
2011-08-29 10:30:00,24.04,24.1,24.01,24.09,412000.0,19.7181,19.7674,19.6935,19.7592,412000.0
2011-08-29 10:40:00,24.09,24.1,24.0,24.02,603400.0,19.7592,19.7674,19.6853,19.7017,603400.0
2011-08-29 10:50:00,24.02,24.05,24.0,24.04,142600.0,19.7017,19.7263,19.6853,19.7181,142600.0
2011-08-29 11:00:00,24.03,24.04,23.95,23.97,159200.0,19.7099,19.7181,19.6443,19.6607,159200.0
2011-08-29 11:10:00,23.97,24.04,23.96,24.04,151400.0,19.6607,19.7181,19.6525,19.7181,151400.0
2011-08-29 11:20:00,24.04,24.05,23.99,24.04,87000.0,19.7181,19.7263,19.6771,19.7181,87000.0
2011-08-29 11:30:00,24.04,24.1,24.02,24.07,85000.0,19.7181,19.7674,19.7017,19.7428,85000.0
2011-08-29 11:40:00,24.07,24.11,24.06,24.11,46600.0,19.7428,19.7756,19.7346,19.7756,46600.0
2011-08-29 11:50:00,24.11,24.18,24.1,24.15,266800.0,19.7756,19.833,19.7674,19.8084,266800.0
2011-08-29 12:00:00,24.15,24.22,24.15,24.21,212200.0,19.8084,19.8658,19.8084,19.8576,212200.0
2011-08-29 12:10:00,24.21,24.22,24.19,24.21,92400.0,19.8576,19.8658,19.8412,19.8576,92400.0
2011-08-29 12:20:00,24.21,24.24,24.2,24.22,120400.0,19.8576,19.8822,19.8494,19.8658,120400.0
2011-08-29 12:30:00,24.23,24.24,24.2,24.22,159200.0,19.874,19.8822,19.8494,19.8658,159200.0
2011-08-29 12:40:00,24.22,24.3,24.22,24.25,291600.0,19.8658,19.9314,19.8658,19.8904,291600.0
2011-08-29 12:50:00,24.26,24.29,24.25,24.26,76000.0,19.8986,19.9232,19.8904,19.8986,76000.0
2011-08-29 13:00:00,24.25,24.3,24.25,24.29,96400.0,19.8904,19.9314,19.8904,19.9232,96400.0
2011-08-29 13:10:00,24.29,24.32,24.28,24.28,100800.0,19.9232,19.9478,19.915,19.915,100800.0
2011-08-29 13:20:00,24.29,24.31,24.28,24.29,104000.0,19.9232,19.9396,19.915,19.9232,104000.0
2011-08-29 13:30:00,24.29,24.29,24.25,24.27,125200.0,19.9232,19.9232,19.8904,19.9068,125200.0
2011-08-29 13:40:00,24.27,24.28,24.23,24.23,78800.0,19.9068,19.915,19.874,19.874,78800.0
2011-08-29 13:50:00,24.23,24.25,24.22,24.23,76600.0,19.874,19.8904,19.8658,19.874,76600.0
2011-08-29 14:00:00,24.23,24.27,24.22,24.27,159000.0,19.874,19.9068,19.8658,19.9068,159000.0
2011-08-29 14:10:00,24.27,24.31,24.27,24.28,185200.0,19.9068,19.9396,19.9068,19.915,185200.0
2011-08-29 14:20:00,24.28,24.3,24.27,24.3,106000.0,19.915,19.9314,19.9068,19.9314,106000.0
2011-08-29 14:30:00,24.31,24.35,24.3,24.34,113200.0,19.9396,19.9724,19.9314,19.9642,113200.0
2011-08-29 14:40:00,24.35,24.36,24.33,24.36,366000.0,19.9724,19.9806,19.956,19.9806,366000.0
2011-08-29 14:50:00,24.36,24.36,24.31,24.32,115600.0,19.9806,19.9806,19.9396,19.9478,115600.0
2011-08-29 15:00:00,24.33,24.36,24.32,24.33,193200.0,19.956,19.9806,19.9478,19.956,193200.0
2011-08-29 15:10:00,24.33,24.39,24.3,24.36,410800.0,19.956,20.0052,19.9314,19.9806,410800.0
2011-08-29 15:20:00,24.36,24.43,24.36,24.42,332000.0,19.9806,20.038,19.9806,20.0298,332000.0
2011-08-29 15:30:00,24.42,24.48,24.42,24.48,1001600.0,20.0298,20.079,20.0298,20.079,1001600.0
2011-08-29 15:40:00,24.48,24.52,24.47,24.5,943600.0,20.079,20.1119,20.0708,20.0954,943600.0
2011-08-29 15:50:00,24.5,24.53,24.48,24.52,976400.0,20.0954,20.1201,20.079,20.1119,976400.0
2011-08-30 09:30:00,24.33,24.5,24.32,24.45,566000.0,19.956,20.0954,19.9478,20.0544,566000.0
2011-08-30 09:40:00,24.46,24.54,24.44,24.53,578000.0,20.0626,20.1283,20.0462,20.1201,578000.0
2011-08-30 09:50:00,24.53,24.56,24.43,24.45,618800.0,20.1201,20.1447,20.038,20.0544,618800.0
2011-08-30 10:00:00,24.45,24.47,24.11,24.34,2217600.0,20.0544,20.0708,19.7756,19.9642,2217600.0
2011-08-30 10:10:00,24.34,24.38,24.29,24.31,562800.0,19.9642,19.997,19.9232,19.9396,562800.0
2011-08-30 10:20:00,24.31,24.41,24.27,24.41,384200.0,19.9396,20.0216,19.9068,20.0216,384200.0
2011-08-30 10:30:00,24.41,24.52,24.39,24.5,548800.0,20.0216,20.1119,20.0052,20.0954,548800.0
2011-08-30 10:40:00,24.49,24.49,24.38,24.39,406600.0,20.0872,20.0872,19.997,20.0052,406600.0
2011-08-30 10:50:00,24.39,24.5,24.39,24.45,334600.0,20.0052,20.0954,20.0052,20.0544,334600.0
2011-08-30 11:00:00,24.45,24.54,24.45,24.53,767600.0,20.0544,20.1283,20.0544,20.1201,767600.0
2011-08-30 11:10:00,24.53,24.56,24.49,24.5,332800.0,20.1201,20.1447,20.0872,20.0954,332800.0
2011-08-30 11:20:00,24.5,24.65,24.49,24.61,311000.0,20.0954,20.2185,20.0872,20.1857,311000.0
2011-08-30 11:30:00,24.61,24.79,24.6,24.75,836600.0,20.1857,20.3333,20.1775,20.3005,836600.0
2011-08-30 11:40:00,24.76,24.81,24.69,24.69,355600.0,20.3087,20.3497,20.2513,20.2513,355600.0
2011-08-30 11:50:00,24.68,24.76,24.68,24.76,436200.0,20.2431,20.3087,20.2431,20.3087,436200.0
2011-08-30 12:00:00,24.76,24.78,24.65,24.65,128400.0,20.3087,20.3251,20.2185,20.2185,128400.0
2011-08-30 12:10:00,24.65,24.67,24.62,24.65,406800.0,20.2185,20.2349,20.1939,20.2185,406800.0
2011-08-30 12:20:00,24.65,24.67,24.63,24.63,564000.0,20.2185,20.2349,20.2021,20.2021,564000.0
2011-08-30 12:30:00,24.63,24.66,24.61,24.64,98800.0,20.2021,20.2267,20.1857,20.2103,98800.0
2011-08-30 12:40:00,24.64,24.64,24.4,24.42,906400.0,20.2103,20.2103,20.0134,20.0298,906400.0
2011-08-30 12:50:00,24.42,24.46,24.36,24.4,575800.0,20.0298,20.0626,19.9806,20.0134,575800.0
2011-08-30 13:00:00,24.4,24.43,24.32,24.41,845400.0,20.0134,20.038,19.9478,20.0216,845400.0
2011-08-30 13:10:00,24.41,24.48,24.4,24.43,342200.0,20.0216,20.079,20.0134,20.038,342200.0
2011-08-30 13:20:00,24.43,24.47,24.4,24.43,116200.0,20.038,20.0708,20.0134,20.038,116200.0
2011-08-30 13:30:00,24.43,24.43,24.35,24.4,68200.0,20.038,20.038,19.9724,20.0134,68200.0
2011-08-30 13:40:00,24.4,24.5,24.4,24.46,218200.0,20.0134,20.0954,20.0134,20.0626,218200.0
2011-08-30 13:50:00,24.46,24.47,24.42,24.43,141600.0,20.0626,20.0708,20.0298,20.038,141600.0
2011-08-30 14:00:00,24.43,24.51,24.39,24.48,328600.0,20.038,20.1037,20.0052,20.079,328600.0
2011-08-30 14:10:00,24.48,24.57,24.42,24.54,288600.0,20.079,20.1529,20.0298,20.1283,288600.0
2011-08-30 14:20:00,24.53,24.61,24.5,24.61,180800.0,20.1201,20.1857,20.0954,20.1857,180800.0
2011-08-30 14:30:00,24.61,24.64,24.59,24.63,178400.0,20.1857,20.2103,20.1693,20.2021,178400.0
2011-08-30 14:40:00,24.63,24.64,24.58,24.59,244800.0,20.2021,20.2103,20.1611,20.1693,244800.0
2011-08-30 14:50:00,24.59,24.64,24.54,24.64,471400.0,20.1693,20.2103,20.1283,20.2103,471400.0
2011-08-30 15:00:00,24.63,24.65,24.58,24.64,406800.0,20.2021,20.2185,20.1611,20.2103,406800.0
2011-08-30 15:10:00,24.63,24.65,24.61,24.65,500400.0,20.2021,20.2185,20.1857,20.2185,500400.0
2011-08-30 15:20:00,24.65,24.68,24.61,24.68,355400.0,20.2185,20.2431,20.1857,20.2431,355400.0
2011-08-30 15:30:00,24.68,24.77,24.67,24.75,428400.0,20.2431,20.3169,20.2349,20.3005,428400.0
2011-08-30 15:40:00,24.75,24.78,24.71,24.73,1294800.0,20.3005,20.3251,20.2677,20.2841,1294800.0
2011-08-30 15:50:00,24.73,24.74,24.61,24.61,1057800.0,20.2841,20.2923,20.1857,20.1857,1057800.0
2011-08-31 09:30:00,24.81,25.18,24.76,25.01,1934400.0,20.3497,20.6532,20.3087,20.5138,1934400.0
2011-08-31 09:40:00,25.01,25.25,24.95,25.14,1316000.0,20.5138,20.7106,20.4645,20.6204,1316000.0
2011-08-31 09:50:00,25.13,25.19,25.01,25.02,880800.0,20.6122,20.6614,20.5138,20.522,880800.0
2011-08-31 10:00:00,25.02,25.15,25.02,25.11,1485200.0,20.522,20.6286,20.522,20.5958,1485200.0
2011-08-31 10:10:00,25.11,25.22,25.08,25.2,584400.0,20.5958,20.686,20.5712,20.6696,584400.0
2011-08-31 10:20:00,25.2,25.21,25.17,25.19,543600.0,20.6696,20.6778,20.645,20.6614,543600.0
2011-08-31 10:30:00,25.18,25.22,25.15,25.17,603000.0,20.6532,20.686,20.6286,20.645,603000.0
2011-08-31 10:40:00,25.17,25.17,25.08,25.1,262600.0,20.645,20.645,20.5712,20.5876,262600.0
2011-08-31 10:50:00,25.1,25.13,25.02,25.04,560200.0,20.5876,20.6122,20.522,20.5384,560200.0
2011-08-31 11:00:00,25.04,25.07,24.98,25.05,450800.0,20.5384,20.563,20.4892,20.5466,450800.0
2011-08-31 11:10:00,25.05,25.13,25.0,25.01,411000.0,20.5466,20.6122,20.5056,20.5138,411000.0
2011-08-31 11:20:00,25.02,25.02,24.93,24.98,452400.0,20.522,20.522,20.4481,20.4892,452400.0
2011-08-31 11:30:00,24.98,25.03,24.91,25.01,507600.0,20.4892,20.5302,20.4317,20.5138,507600.0
2011-08-31 11:40:00,25.02,25.09,24.99,25.0,242000.0,20.522,20.5794,20.4974,20.5056,242000.0
2011-08-31 11:50:00,25.0,25.01,24.89,24.91,309600.0,20.5056,20.5138,20.4153,20.4317,309600.0
2011-08-31 12:00:00,24.91,25.04,24.91,25.04,396400.0,20.4317,20.5384,20.4317,20.5384,396400.0
2011-08-31 12:10:00,25.04,25.07,24.99,25.0,146400.0,20.5384,20.563,20.4974,20.5056,146400.0
2011-08-31 12:20:00,25.0,25.07,25.0,25.03,153800.0,20.5056,20.563,20.5056,20.5302,153800.0
2011-08-31 12:30:00,25.02,25.11,25.02,25.05,255400.0,20.522,20.5958,20.522,20.5466,255400.0
2011-08-31 12:40:00,25.04,25.07,24.99,25.02,101400.0,20.5384,20.563,20.4974,20.522,101400.0
2011-08-31 12:50:00,25.02,25.1,25.02,25.1,120800.0,20.522,20.5876,20.522,20.5876,120800.0
2011-08-31 13:00:00,25.1,25.14,25.05,25.05,461200.0,20.5876,20.6204,20.5466,20.5466,461200.0
2011-08-31 13:10:00,25.06,25.11,25.03,25.05,255800.0,20.5548,20.5958,20.5302,20.5466,255800.0
2011-08-31 13:20:00,25.05,25.05,24.97,25.01,92400.0,20.5466,20.5466,20.481,20.5138,92400.0
2011-08-31 13:30:00,25.01,25.05,24.96,25.01,113800.0,20.5138,20.5466,20.4728,20.5138,113800.0
2011-08-31 13:40:00,25.02,25.05,24.92,24.92,153800.0,20.522,20.5466,20.4399,20.4399,153800.0
2011-08-31 13:50:00,24.92,24.92,24.83,24.86,394000.0,20.4399,20.4399,20.3661,20.3907,394000.0
2011-08-31 14:00:00,24.86,24.87,24.76,24.77,694600.0,20.3907,20.3989,20.3087,20.3169,694600.0
2011-08-31 14:10:00,24.78,24.8,24.73,24.73,469000.0,20.3251,20.3415,20.2841,20.2841,469000.0
2011-08-31 14:20:00,24.74,24.83,24.74,24.8,475400.0,20.2923,20.3661,20.2923,20.3415,475400.0
2011-08-31 14:30:00,24.8,24.81,24.68,24.72,376400.0,20.3415,20.3497,20.2431,20.2759,376400.0
2011-08-31 14:40:00,24.72,24.73,24.63,24.71,329200.0,20.2759,20.2841,20.2021,20.2677,329200.0
2011-08-31 14:50:00,24.71,24.72,24.6,24.68,360800.0,20.2677,20.2759,20.1775,20.2431,360800.0
2011-08-31 15:00:00,24.67,24.81,24.64,24.77,353000.0,20.2349,20.3497,20.2103,20.3169,353000.0
2011-08-31 15:10:00,24.77,24.77,24.59,24.61,518000.0,20.3169,20.3169,20.1693,20.1857,518000.0
2011-08-31 15:20:00,24.62,24.68,24.61,24.68,374400.0,20.1939,20.2431,20.1857,20.2431,374400.0
2011-08-31 15:30:00,24.68,24.78,24.67,24.72,581600.0,20.2431,20.3251,20.2349,20.2759,581600.0
2011-08-31 15:40:00,24.72,24.85,24.72,24.84,467400.0,20.2759,20.3825,20.2759,20.3743,467400.0
2011-08-31 15:50:00,24.85,24.86,24.76,24.81,1626000.0,20.3825,20.3907,20.3087,20.3497,1626000.0
2011-09-01 09:30:00,24.8,24.9,24.64,24.8,489200.0,20.3415,20.4235,20.2103,20.3415,489200.0
2011-09-01 09:40:00,24.81,24.81,24.65,24.71,319000.0,20.3497,20.3497,20.2185,20.2677,319000.0
2011-09-01 09:50:00,24.71,24.81,24.68,24.81,304200.0,20.2677,20.3497,20.2431,20.3497,304200.0
2011-09-01 10:00:00,24.81,25.09,24.8,24.93,1307200.0,20.3497,20.5794,20.3415,20.4481,1307200.0
2011-09-01 10:10:00,24.93,24.94,24.73,24.81,853200.0,20.4481,20.4563,20.2841,20.3497,853200.0
2011-09-01 10:20:00,24.81,24.83,24.75,24.76,533200.0,20.3497,20.3661,20.3005,20.3087,533200.0
2011-09-01 10:30:00,24.77,24.77,24.59,24.64,1291400.0,20.3169,20.3169,20.1693,20.2103,1291400.0
2011-09-01 10:40:00,24.64,24.84,24.63,24.7,846600.0,20.2103,20.3743,20.2021,20.2595,846600.0
2011-09-01 10:50:00,24.69,24.78,24.65,24.67,309600.0,20.2513,20.3251,20.2185,20.2349,309600.0
2011-09-01 11:00:00,24.67,24.71,24.64,24.66,346400.0,20.2349,20.2677,20.2103,20.2267,346400.0
2011-09-01 11:10:00,24.65,24.72,24.63,24.72,261400.0,20.2185,20.2759,20.2021,20.2759,261400.0
2011-09-01 11:20:00,24.72,24.74,24.67,24.73,210800.0,20.2759,20.2923,20.2349,20.2841,210800.0
2011-09-01 11:30:00,24.72,24.78,24.72,24.75,170400.0,20.2759,20.3251,20.2759,20.3005,170400.0
2011-09-01 11:40:00,24.75,24.77,24.67,24.74,159800.0,20.3005,20.3169,20.2349,20.2923,159800.0
2011-09-01 11:50:00,24.74,24.86,24.72,24.83,994400.0,20.2923,20.3907,20.2759,20.3661,994400.0
2011-09-01 12:00:00,24.83,24.83,24.71,24.75,197600.0,20.3661,20.3661,20.2677,20.3005,197600.0
2011-09-01 12:10:00,24.75,24.75,24.65,24.73,117400.0,20.3005,20.3005,20.2185,20.2841,117400.0
2011-09-01 12:20:00,24.74,24.84,24.74,24.79,562200.0,20.2923,20.3743,20.2923,20.3333,562200.0
2011-09-01 12:30:00,24.8,24.82,24.72,24.72,125000.0,20.3415,20.3579,20.2759,20.2759,125000.0
2011-09-01 12:40:00,24.72,24.74,24.68,24.68,139600.0,20.2759,20.2923,20.2431,20.2431,139600.0
2011-09-01 12:50:00,24.68,24.7,24.61,24.63,234800.0,20.2431,20.2595,20.1857,20.2021,234800.0
2011-09-01 13:00:00,24.62,24.63,24.54,24.54,134000.0,20.1939,20.2021,20.1283,20.1283,134000.0
2011-09-01 13:10:00,24.55,24.58,24.53,24.57,232600.0,20.1365,20.1611,20.1201,20.1529,232600.0
2011-09-01 13:20:00,24.58,24.61,24.5,24.57,405200.0,20.1611,20.1857,20.0954,20.1529,405200.0
2011-09-01 13:30:00,24.57,24.57,24.43,24.48,195600.0,20.1529,20.1529,20.038,20.079,195600.0
2011-09-01 13:40:00,24.47,24.49,24.41,24.49,264200.0,20.0708,20.0872,20.0216,20.0872,264200.0
2011-09-01 13:50:00,24.49,24.49,24.38,24.39,425200.0,20.0872,20.0872,19.997,20.0052,425200.0
2011-09-01 14:00:00,24.4,24.42,24.32,24.34,448200.0,20.0134,20.0298,19.9478,19.9642,448200.0
2011-09-01 14:10:00,24.34,24.39,24.31,24.33,373000.0,19.9642,20.0052,19.9396,19.956,373000.0
2011-09-01 14:20:00,24.33,24.36,24.29,24.34,430800.0,19.956,19.9806,19.9232,19.9642,430800.0
2011-09-01 14:30:00,24.35,24.43,24.35,24.4,404200.0,19.9724,20.038,19.9724,20.0134,404200.0
2011-09-01 14:40:00,24.41,24.45,24.34,24.39,471400.0,20.0216,20.0544,19.9642,20.0052,471400.0
2011-09-01 14:50:00,24.39,24.39,24.33,24.34,406800.0,20.0052,20.0052,19.956,19.9642,406800.0
2011-09-01 15:00:00,24.33,24.33,24.23,24.25,678600.0,19.956,19.956,19.874,19.8904,678600.0
2011-09-01 15:10:00,24.25,24.3,24.23,24.27,1087600.0,19.8904,19.9314,19.874,19.9068,1087600.0
2011-09-01 15:20:00,24.27,24.34,24.23,24.29,549200.0,19.9068,19.9642,19.874,19.9232,549200.0
2011-09-01 15:30:00,24.28,24.29,24.21,24.22,606200.0,19.915,19.9232,19.8576,19.8658,606200.0
2011-09-01 15:40:00,24.22,24.27,24.18,24.27,1020800.0,19.8658,19.9068,19.833,19.9068,1020800.0
2011-09-01 15:50:00,24.28,24.29,24.2,24.24,1868400.0,19.915,19.9232,19.8494,19.8822,1868400.0
2011-09-02 09:30:00,23.93,23.93,23.45,23.45,1054400.0,19.6279,19.6279,19.2342,19.2342,1054400.0
2011-09-02 09:40:00,23.45,23.72,23.43,23.7,873600.0,19.2342,19.4557,19.2178,19.4393,873600.0
2011-09-02 09:50:00,23.71,23.77,23.66,23.75,737400.0,19.4475,19.4967,19.4065,19.4803,737400.0
2011-09-02 10:00:00,23.75,23.85,23.67,23.84,718600.0,19.4803,19.5623,19.4147,19.5541,718600.0
2011-09-02 10:10:00,23.84,23.88,23.65,23.75,730800.0,19.5541,19.5869,19.3983,19.4803,730800.0
2011-09-02 10:20:00,23.74,23.74,23.64,23.64,628000.0,19.4721,19.4721,19.3901,19.3901,628000.0
2011-09-02 10:30:00,23.65,23.65,23.57,23.61,645400.0,19.3983,19.3983,19.3326,19.3655,645400.0
2011-09-02 10:40:00,23.61,23.65,23.53,23.6,409400.0,19.3655,19.3983,19.2998,19.3572,409400.0
2011-09-02 10:50:00,23.6,23.61,23.52,23.58,938200.0,19.3572,19.3655,19.2916,19.3408,938200.0
2011-09-02 11:00:00,23.57,23.6,23.53,23.58,450800.0,19.3326,19.3572,19.2998,19.3408,450800.0
2011-09-02 11:10:00,23.58,23.7,23.58,23.68,114800.0,19.3408,19.4393,19.3408,19.4229,114800.0
2011-09-02 11:20:00,23.68,23.75,23.68,23.71,131400.0,19.4229,19.4803,19.4229,19.4475,131400.0
2011-09-02 11:30:00,23.71,23.75,23.68,23.75,97800.0,19.4475,19.4803,19.4229,19.4803,97800.0
2011-09-02 11:40:00,23.74,23.76,23.7,23.71,84000.0,19.4721,19.4885,19.4393,19.4475,84000.0
2011-09-02 11:50:00,23.7,23.75,23.7,23.71,180200.0,19.4393,19.4803,19.4393,19.4475,180200.0
2011-09-02 12:00:00,23.71,23.76,23.7,23.71,86200.0,19.4475,19.4885,19.4393,19.4475,86200.0
2011-09-02 12:10:00,23.71,23.75,23.7,23.73,45800.0,19.4475,19.4803,19.4393,19.4639,45800.0
2011-09-02 12:20:00,23.73,23.74,23.68,23.7,76800.0,19.4639,19.4721,19.4229,19.4393,76800.0
2011-09-02 12:30:00,23.7,23.7,23.65,23.67,125200.0,19.4393,19.4393,19.3983,19.4147,125200.0
2011-09-02 12:40:00,23.67,23.69,23.65,23.68,235400.0,19.4147,19.4311,19.3983,19.4229,235400.0
2011-09-02 12:50:00,23.68,23.69,23.66,23.67,75600.0,19.4229,19.4311,19.4065,19.4147,75600.0
2011-09-02 13:00:00,23.67,23.69,23.62,23.63,112600.0,19.4147,19.4311,19.3737,19.3819,112600.0
2011-09-02 13:10:00,23.63,23.64,23.56,23.56,91400.0,19.3819,19.3901,19.3244,19.3244,91400.0
2011-09-02 13:20:00,23.56,23.61,23.56,23.59,70200.0,19.3244,19.3655,19.3244,19.349,70200.0
2011-09-02 13:30:00,23.59,23.65,23.55,23.56,138600.0,19.349,19.3983,19.3162,19.3244,138600.0
2011-09-02 13:40:00,23.56,23.58,23.54,23.58,79200.0,19.3244,19.3408,19.308,19.3408,79200.0
2011-09-02 13:50:00,23.58,23.6,23.53,23.6,255200.0,19.3408,19.3572,19.2998,19.3572,255200.0
2011-09-02 14:00:00,23.6,23.61,23.54,23.55,227600.0,19.3572,19.3655,19.308,19.3162,227600.0
2011-09-02 14:10:00,23.54,23.58,23.46,23.48,494600.0,19.308,19.3408,19.2424,19.2588,494600.0
2011-09-02 14:20:00,23.48,23.5,23.46,23.49,310400.0,19.2588,19.2752,19.2424,19.267,310400.0
2011-09-02 14:30:00,23.49,23.49,23.41,23.47,617800.0,19.267,19.267,19.2014,19.2506,617800.0
2011-09-02 14:40:00,23.47,23.5,23.4,23.4,243400.0,19.2506,19.2752,19.1932,19.1932,243400.0
2011-09-02 14:50:00,23.4,23.45,23.4,23.43,257200.0,19.1932,19.2342,19.1932,19.2178,257200.0
2011-09-02 15:00:00,23.43,23.44,23.4,23.42,293200.0,19.2178,19.226,19.1932,19.2096,293200.0
2011-09-02 15:10:00,23.41,23.42,23.38,23.4,599400.0,19.2014,19.2096,19.1768,19.1932,599400.0
2011-09-02 15:20:00,23.4,23.47,23.4,23.46,432600.0,19.1932,19.2506,19.1932,19.2424,432600.0
2011-09-02 15:30:00,23.46,23.53,23.45,23.53,742000.0,19.2424,19.2998,19.2342,19.2998,742000.0
2011-09-02 15:40:00,23.53,23.56,23.47,23.48,1072800.0,19.2998,19.3244,19.2506,19.2588,1072800.0
2011-09-02 15:50:00,23.48,23.52,23.45,23.45,1487400.0,19.2588,19.2916,19.2342,19.2342,1487400.0
2011-09-06 09:30:00,22.71,22.92,22.67,22.79,1126200.0,18.6273,18.7995,18.5944,18.6929,1126200.0
2011-09-06 09:40:00,22.79,23.01,22.79,23.0,939800.0,18.6929,18.8733,18.6929,18.8651,939800.0
2011-09-06 09:50:00,23.0,23.09,22.98,23.03,537400.0,18.8651,18.9389,18.8487,18.8897,537400.0
2011-09-06 10:00:00,23.03,23.21,23.03,23.13,1135600.0,18.8897,19.0374,18.8897,18.9717,1135600.0
2011-09-06 10:10:00,23.14,23.15,22.9,22.92,972400.0,18.9799,18.9881,18.7831,18.7995,972400.0
2011-09-06 10:20:00,22.92,22.95,22.8,22.81,630000.0,18.7995,18.8241,18.7011,18.7093,630000.0
2011-09-06 10:30:00,22.8,22.84,22.77,22.82,509800.0,18.7011,18.7339,18.6765,18.7175,509800.0
2011-09-06 10:40:00,22.83,22.86,22.77,22.83,868800.0,18.7257,18.7503,18.6765,18.7257,868800.0
2011-09-06 10:50:00,22.82,23.04,22.81,23.04,2117200.0,18.7175,18.8979,18.7093,18.8979,2117200.0
2011-09-06 11:00:00,23.04,23.08,23.0,23.06,812600.0,18.8979,18.9307,18.8651,18.9143,812600.0
2011-09-06 11:10:00,23.06,23.25,23.01,23.18,843800.0,18.9143,19.0702,18.8733,19.0128,843800.0
2011-09-06 11:20:00,23.17,23.24,23.15,23.24,515200.0,19.0046,19.062,18.9881,19.062,515200.0
2011-09-06 11:30:00,23.24,23.32,23.17,23.18,1005000.0,19.062,19.1276,19.0046,19.0128,1005000.0
2011-09-06 11:40:00,23.18,23.19,23.09,23.09,542600.0,19.0128,19.021,18.9389,18.9389,542600.0
2011-09-06 11:50:00,23.09,23.21,23.09,23.15,456800.0,18.9389,19.0374,18.9389,18.9881,456800.0
2011-09-06 12:00:00,23.15,23.23,23.13,23.15,313400.0,18.9881,19.0538,18.9717,18.9881,313400.0
2011-09-06 12:10:00,23.16,23.23,23.15,23.21,89200.0,18.9964,19.0538,18.9881,19.0374,89200.0
2011-09-06 12:20:00,23.22,23.27,23.22,23.22,304200.0,19.0456,19.0866,19.0456,19.0456,304200.0
2011-09-06 12:30:00,23.22,23.24,23.18,23.22,182200.0,19.0456,19.062,19.0128,19.0456,182200.0
2011-09-06 12:40:00,23.22,23.24,23.2,23.22,81600.0,19.0456,19.062,19.0292,19.0456,81600.0
2011-09-06 12:50:00,23.22,23.23,23.17,23.22,230000.0,19.0456,19.0538,19.0046,19.0456,230000.0
2011-09-06 13:00:00,23.22,23.27,23.2,23.25,102800.0,19.0456,19.0866,19.0292,19.0702,102800.0
2011-09-06 13:10:00,23.25,23.33,23.25,23.29,302800.0,19.0702,19.1358,19.0702,19.103,302800.0
2011-09-06 13:20:00,23.29,23.33,23.25,23.25,371400.0,19.103,19.1358,19.0702,19.0702,371400.0
2011-09-06 13:30:00,23.25,23.29,23.2,23.29,148800.0,19.0702,19.103,19.0292,19.103,148800.0
2011-09-06 13:40:00,23.29,23.41,23.27,23.41,171600.0,19.103,19.2014,19.0866,19.2014,171600.0
2011-09-06 13:50:00,23.4,23.41,23.36,23.36,258600.0,19.1932,19.2014,19.1604,19.1604,258600.0
2011-09-06 14:00:00,23.36,23.4,23.32,23.4,317400.0,19.1604,19.1932,19.1276,19.1932,317400.0
2011-09-06 14:10:00,23.41,23.52,23.39,23.51,321800.0,19.2014,19.2916,19.185,19.2834,321800.0
2011-09-06 14:20:00,23.51,23.54,23.46,23.51,389200.0,19.2834,19.308,19.2424,19.2834,389200.0
2011-09-06 14:30:00,23.51,23.51,23.43,23.43,546200.0,19.2834,19.2834,19.2178,19.2178,546200.0
2011-09-06 14:40:00,23.43,23.45,23.38,23.38,238000.0,19.2178,19.2342,19.1768,19.1768,238000.0
2011-09-06 14:50:00,23.38,23.4,23.33,23.35,215600.0,19.1768,19.1932,19.1358,19.1522,215600.0
2011-09-06 15:00:00,23.35,23.35,23.24,23.27,385000.0,19.1522,19.1522,19.062,19.0866,385000.0
2011-09-06 15:10:00,23.27,23.29,23.21,23.23,528800.0,19.0866,19.103,19.0374,19.0538,528800.0
2011-09-06 15:20:00,23.23,23.36,23.22,23.31,437600.0,19.0538,19.1604,19.0456,19.1194,437600.0
2011-09-06 15:30:00,23.31,23.39,23.25,23.39,867000.0,19.1194,19.185,19.0702,19.185,867000.0
2011-09-06 15:40:00,23.39,23.46,23.38,23.43,834600.0,19.185,19.2424,19.1768,19.2178,834600.0
2011-09-06 15:50:00,23.43,23.58,23.43,23.55,1611000.0,19.2178,19.3408,19.2178,19.3162,1611000.0
2011-09-07 09:30:00,23.93,23.99,23.8,23.99,1292600.0,19.6279,19.6771,19.5213,19.6771,1292600.0
2011-09-07 09:40:00,23.98,24.09,23.93,24.08,1024200.0,19.6689,19.7592,19.6279,19.751,1024200.0
2011-09-07 09:50:00,24.08,24.12,24.02,24.1,1403200.0,19.751,19.7838,19.7017,19.7674,1403200.0
2011-09-07 10:00:00,24.1,24.21,24.06,24.2,1060600.0,19.7674,19.8576,19.7346,19.8494,1060600.0
2011-09-07 10:10:00,24.21,24.28,24.15,24.28,1144200.0,19.8576,19.915,19.8084,19.915,1144200.0
2011-09-07 10:20:00,24.28,24.39,24.25,24.25,915600.0,19.915,20.0052,19.8904,19.8904,915600.0
2011-09-07 10:30:00,24.25,24.28,24.17,24.18,746000.0,19.8904,19.915,19.8248,19.833,746000.0
2011-09-07 10:40:00,24.18,24.29,24.18,24.21,921800.0,19.833,19.9232,19.833,19.8576,921800.0
2011-09-07 10:50:00,24.22,24.24,24.17,24.2,377200.0,19.8658,19.8822,19.8248,19.8494,377200.0
2011-09-07 11:00:00,24.2,24.28,24.18,24.23,500800.0,19.8494,19.915,19.833,19.874,500800.0
2011-09-07 11:10:00,24.22,24.28,24.22,24.25,344600.0,19.8658,19.915,19.8658,19.8904,344600.0
2011-09-07 11:20:00,24.25,24.33,24.24,24.32,528600.0,19.8904,19.956,19.8822,19.9478,528600.0
2011-09-07 11:30:00,24.32,24.33,24.26,24.26,274800.0,19.9478,19.956,19.8986,19.8986,274800.0
2011-09-07 11:40:00,24.27,24.33,24.27,24.33,431200.0,19.9068,19.956,19.9068,19.956,431200.0
2011-09-07 11:50:00,24.33,24.35,24.3,24.3,214200.0,19.956,19.9724,19.9314,19.9314,214200.0
2011-09-07 12:00:00,24.3,24.31,24.25,24.27,234400.0,19.9314,19.9396,19.8904,19.9068,234400.0
2011-09-07 12:10:00,24.27,24.32,24.27,24.32,176600.0,19.9068,19.9478,19.9068,19.9478,176600.0
2011-09-07 12:20:00,24.32,24.32,24.26,24.28,116800.0,19.9478,19.9478,19.8986,19.915,116800.0
2011-09-07 12:30:00,24.28,24.33,24.27,24.31,225400.0,19.915,19.956,19.9068,19.9396,225400.0
2011-09-07 12:40:00,24.32,24.32,24.27,24.28,176400.0,19.9478,19.9478,19.9068,19.915,176400.0
2011-09-07 12:50:00,24.28,24.3,24.28,24.3,116600.0,19.915,19.9314,19.915,19.9314,116600.0
2011-09-07 13:00:00,24.29,24.36,24.29,24.36,346600.0,19.9232,19.9806,19.9232,19.9806,346600.0
2011-09-07 13:10:00,24.36,24.41,24.36,24.41,396000.0,19.9806,20.0216,19.9806,20.0216,396000.0
2011-09-07 13:20:00,24.41,24.42,24.39,24.42,384600.0,20.0216,20.0298,20.0052,20.0298,384600.0
2011-09-07 13:30:00,24.42,24.42,24.33,24.34,252800.0,20.0298,20.0298,19.956,19.9642,252800.0
2011-09-07 13:40:00,24.35,24.35,24.28,24.31,222400.0,19.9724,19.9724,19.915,19.9396,222400.0
2011-09-07 13:50:00,24.31,24.35,24.3,24.34,129800.0,19.9396,19.9724,19.9314,19.9642,129800.0
2011-09-07 14:00:00,24.34,24.45,24.32,24.45,1505200.0,19.9642,20.0544,19.9478,20.0544,1505200.0
2011-09-07 14:10:00,24.45,24.49,24.43,24.45,476000.0,20.0544,20.0872,20.038,20.0544,476000.0
2011-09-07 14:20:00,24.45,24.46,24.41,24.46,135600.0,20.0544,20.0626,20.0216,20.0626,135600.0
2011-09-07 14:30:00,24.46,24.48,24.44,24.45,356600.0,20.0626,20.079,20.0462,20.0544,356600.0
2011-09-07 14:40:00,24.45,24.5,24.45,24.5,360800.0,20.0544,20.0954,20.0544,20.0954,360800.0
2011-09-07 14:50:00,24.5,24.52,24.48,24.51,313000.0,20.0954,20.1119,20.079,20.1037,313000.0
2011-09-07 15:00:00,24.51,24.52,24.48,24.49,443600.0,20.1037,20.1119,20.079,20.0872,443600.0
2011-09-07 15:10:00,24.49,24.49,24.45,24.46,439800.0,20.0872,20.0872,20.0544,20.0626,439800.0
2011-09-07 15:20:00,24.46,24.48,24.43,24.47,483000.0,20.0626,20.079,20.038,20.0708,483000.0
2011-09-07 15:30:00,24.47,24.48,24.41,24.43,1178800.0,20.0708,20.079,20.0216,20.038,1178800.0
2011-09-07 15:40:00,24.43,24.5,24.43,24.48,1240800.0,20.038,20.0954,20.038,20.079,1240800.0
2011-09-07 15:50:00,24.49,24.56,24.47,24.55,2066000.0,20.0872,20.1447,20.0708,20.1365,2066000.0
2011-09-08 09:30:00,24.34,24.56,24.22,24.53,936200.0,19.9642,20.1447,19.8658,20.1201,936200.0
2011-09-08 09:40:00,24.53,24.56,24.47,24.55,1648000.0,20.1201,20.1447,20.0708,20.1365,1648000.0
2011-09-08 09:50:00,24.55,24.56,24.35,24.39,943600.0,20.1365,20.1447,19.9724,20.0052,943600.0
2011-09-08 10:00:00,24.4,24.43,24.3,24.43,472600.0,20.0134,20.038,19.9314,20.038,472600.0
2011-09-08 10:10:00,24.43,24.5,24.4,24.49,414800.0,20.038,20.0954,20.0134,20.0872,414800.0
2011-09-08 10:20:00,24.49,24.53,24.46,24.48,533800.0,20.0872,20.1201,20.0626,20.079,533800.0
2011-09-08 10:30:00,24.47,24.56,24.47,24.5,353000.0,20.0708,20.1447,20.0708,20.0954,353000.0
2011-09-08 10:40:00,24.5,24.56,24.45,24.47,213800.0,20.0954,20.1447,20.0544,20.0708,213800.0
2011-09-08 10:50:00,24.47,24.58,24.46,24.57,371800.0,20.0708,20.1611,20.0626,20.1529,371800.0
2011-09-08 11:00:00,24.57,24.61,24.56,24.59,547000.0,20.1529,20.1857,20.1447,20.1693,547000.0
2011-09-08 11:10:00,24.59,24.6,24.52,24.54,263400.0,20.1693,20.1775,20.1119,20.1283,263400.0
2011-09-08 11:20:00,24.54,24.59,24.52,24.52,443400.0,20.1283,20.1693,20.1119,20.1119,443400.0
2011-09-08 11:30:00,24.52,24.56,24.49,24.56,262800.0,20.1119,20.1447,20.0872,20.1447,262800.0
2011-09-08 11:40:00,24.56,24.56,24.47,24.47,241000.0,20.1447,20.1447,20.0708,20.0708,241000.0
2011-09-08 11:50:00,24.47,24.51,24.35,24.39,636800.0,20.0708,20.1037,19.9724,20.0052,636800.0
2011-09-08 12:00:00,24.38,24.39,24.33,24.36,508800.0,19.997,20.0052,19.956,19.9806,508800.0
2011-09-08 12:10:00,24.36,24.39,24.36,24.38,161400.0,19.9806,20.0052,19.9806,19.997,161400.0
2011-09-08 12:20:00,24.37,24.42,24.33,24.35,356400.0,19.9888,20.0298,19.956,19.9724,356400.0
2011-09-08 12:30:00,24.35,24.35,24.29,24.29,194800.0,19.9724,19.9724,19.9232,19.9232,194800.0
2011-09-08 12:40:00,24.3,24.35,24.27,24.31,424000.0,19.9314,19.9724,19.9068,19.9396,424000.0
2011-09-08 12:50:00,24.31,24.4,24.31,24.39,378600.0,19.9396,20.0134,19.9396,20.0052,378600.0
2011-09-08 13:00:00,24.39,24.4,24.36,24.39,117400.0,20.0052,20.0134,19.9806,20.0052,117400.0
2011-09-08 13:10:00,24.38,24.38,24.31,24.37,193400.0,19.997,19.997,19.9396,19.9888,193400.0
2011-09-08 13:20:00,24.36,24.4,24.33,24.36,176600.0,19.9806,20.0134,19.956,19.9806,176600.0
2011-09-08 13:30:00,24.37,24.44,24.26,24.31,686200.0,19.9888,20.0462,19.8986,19.9396,686200.0
2011-09-08 13:40:00,24.31,24.32,24.15,24.18,629400.0,19.9396,19.9478,19.8084,19.833,629400.0
2011-09-08 13:50:00,24.2,24.23,24.14,24.2,487000.0,19.8494,19.874,19.8002,19.8494,487000.0
2011-09-08 14:00:00,24.2,24.25,24.14,24.22,999000.0,19.8494,19.8904,19.8002,19.8658,999000.0
2011-09-08 14:10:00,24.21,24.23,24.14,24.16,602600.0,19.8576,19.874,19.8002,19.8166,602600.0
2011-09-08 14:20:00,24.16,24.16,24.0,24.06,390600.0,19.8166,19.8166,19.6853,19.7346,390600.0
2011-09-08 14:30:00,24.06,24.14,24.04,24.1,467600.0,19.7346,19.8002,19.7181,19.7674,467600.0
2011-09-08 14:40:00,24.1,24.16,24.05,24.05,366000.0,19.7674,19.8166,19.7263,19.7263,366000.0
2011-09-08 14:50:00,24.05,24.1,24.04,24.09,778600.0,19.7263,19.7674,19.7181,19.7592,778600.0
2011-09-08 15:00:00,24.09,24.1,23.96,24.01,478600.0,19.7592,19.7674,19.6525,19.6935,478600.0
2011-09-08 15:10:00,24.01,24.01,23.92,23.98,876200.0,19.6935,19.6935,19.6197,19.6689,876200.0
2011-09-08 15:20:00,23.99,24.12,23.98,24.12,609600.0,19.6771,19.7838,19.6689,19.7838,609600.0
2011-09-08 15:30:00,24.11,24.15,24.07,24.11,534600.0,19.7756,19.8084,19.7428,19.7756,534600.0
2011-09-08 15:40:00,24.11,24.17,24.09,24.11,737400.0,19.7756,19.8248,19.7592,19.7756,737400.0
2011-09-08 15:50:00,24.11,24.11,24.04,24.04,906800.0,19.7756,19.7756,19.7181,19.7181,906800.0
2011-09-09 09:30:00,23.78,23.84,23.56,23.66,1029400.0,19.5049,19.5541,19.3244,19.4065,1029400.0
2011-09-09 09:40:00,23.65,23.86,23.54,23.79,1089400.0,19.3983,19.5705,19.308,19.5131,1089400.0
2011-09-09 09:50:00,23.79,23.93,23.75,23.75,777200.0,19.5131,19.6279,19.4803,19.4803,777200.0
2011-09-09 10:00:00,23.77,23.9,23.77,23.86,316400.0,19.4967,19.6033,19.4967,19.5705,316400.0
2011-09-09 10:10:00,23.86,23.86,23.75,23.82,246200.0,19.5705,19.5705,19.4803,19.5377,246200.0
2011-09-09 10:20:00,23.83,23.98,23.79,23.97,493800.0,19.5459,19.6689,19.5131,19.6607,493800.0
2011-09-09 10:30:00,23.98,23.98,23.84,23.9,369000.0,19.6689,19.6689,19.5541,19.6033,369000.0
2011-09-09 10:40:00,23.91,23.97,23.88,23.97,266800.0,19.6115,19.6607,19.5869,19.6607,266800.0
2011-09-09 10:50:00,23.97,24.0,23.91,23.92,514600.0,19.6607,19.6853,19.6115,19.6197,514600.0
2011-09-09 11:00:00,23.92,24.04,23.92,24.04,432800.0,19.6197,19.7181,19.6197,19.7181,432800.0
2011-09-09 11:10:00,24.04,24.1,23.86,23.9,1294800.0,19.7181,19.7674,19.5705,19.6033,1294800.0
2011-09-09 11:20:00,23.89,23.9,23.64,23.65,1470600.0,19.5951,19.6033,19.3901,19.3983,1470600.0
2011-09-09 11:30:00,23.65,23.8,23.64,23.73,623200.0,19.3983,19.5213,19.3901,19.4639,623200.0
2011-09-09 11:40:00,23.74,23.74,23.57,23.57,619200.0,19.4721,19.4721,19.3326,19.3326,619200.0
2011-09-09 11:50:00,23.57,23.6,23.51,23.56,383800.0,19.3326,19.3572,19.2834,19.3244,383800.0
2011-09-09 12:00:00,23.57,23.58,23.46,23.47,794000.0,19.3326,19.3408,19.2424,19.2506,794000.0
2011-09-09 12:10:00,23.47,23.5,23.41,23.49,316800.0,19.2506,19.2752,19.2014,19.267,316800.0
2011-09-09 12:20:00,23.49,23.58,23.48,23.52,290200.0,19.267,19.3408,19.2588,19.2916,290200.0
2011-09-09 12:30:00,23.53,23.55,23.41,23.45,474200.0,19.2998,19.3162,19.2014,19.2342,474200.0
2011-09-09 12:40:00,23.46,23.5,23.42,23.48,194200.0,19.2424,19.2752,19.2096,19.2588,194200.0
2011-09-09 12:50:00,23.48,23.64,23.46,23.6,393400.0,19.2588,19.3901,19.2424,19.3572,393400.0
2011-09-09 13:00:00,23.61,23.61,23.5,23.59,419200.0,19.3655,19.3655,19.2752,19.349,419200.0
2011-09-09 13:10:00,23.59,23.69,23.56,23.62,253000.0,19.349,19.4311,19.3244,19.3737,253000.0
2011-09-09 13:20:00,23.62,23.63,23.55,23.62,183600.0,19.3737,19.3819,19.3162,19.3737,183600.0
2011-09-09 13:30:00,23.63,23.63,23.54,23.6,154000.0,19.3819,19.3819,19.308,19.3572,154000.0
2011-09-09 13:40:00,23.6,23.63,23.51,23.51,197000.0,19.3572,19.3819,19.2834,19.2834,197000.0
2011-09-09 13:50:00,23.5,23.56,23.5,23.54,225400.0,19.2752,19.3244,19.2752,19.308,225400.0
2011-09-09 14:00:00,23.54,23.58,23.5,23.58,237000.0,19.308,19.3408,19.2752,19.3408,237000.0
2011-09-09 14:10:00,23.58,23.58,23.47,23.48,362800.0,19.3408,19.3408,19.2506,19.2588,362800.0
2011-09-09 14:20:00,23.48,23.53,23.46,23.46,361800.0,19.2588,19.2998,19.2424,19.2424,361800.0
2011-09-09 14:30:00,23.47,23.47,23.41,23.47,437800.0,19.2506,19.2506,19.2014,19.2506,437800.0
2011-09-09 14:40:00,23.47,23.56,23.47,23.48,335400.0,19.2506,19.3244,19.2506,19.2588,335400.0
2011-09-09 14:50:00,23.48,23.49,23.42,23.44,386400.0,19.2588,19.267,19.2096,19.226,386400.0
2011-09-09 15:00:00,23.44,23.52,23.4,23.5,430400.0,19.226,19.2916,19.1932,19.2752,430400.0
2011-09-09 15:10:00,23.51,23.53,23.45,23.52,441000.0,19.2834,19.2998,19.2342,19.2916,441000.0
2011-09-09 15:20:00,23.52,23.52,23.46,23.46,433200.0,19.2916,19.2916,19.2424,19.2424,433200.0
2011-09-09 15:30:00,23.46,23.64,23.46,23.64,745800.0,19.2424,19.3901,19.2424,19.3901,745800.0
2011-09-09 15:40:00,23.64,23.68,23.59,23.66,2056200.0,19.3901,19.4229,19.349,19.4065,2056200.0
2011-09-09 15:50:00,23.66,23.69,23.61,23.61,1952800.0,19.4065,19.4311,19.3655,19.3655,1952800.0
2011-09-12 09:30:00,23.26,23.42,23.24,23.38,984000.0,19.0784,19.2096,19.062,19.1768,984000.0
2011-09-12 09:40:00,23.39,23.49,23.31,23.47,678800.0,19.185,19.267,19.1194,19.2506,678800.0
2011-09-12 09:50:00,23.46,23.78,23.44,23.7,319400.0,19.2424,19.5049,19.226,19.4393,319400.0
2011-09-12 10:00:00,23.71,23.85,23.65,23.78,523600.0,19.4475,19.5623,19.3983,19.5049,523600.0
2011-09-12 10:10:00,23.78,23.79,23.46,23.48,932200.0,19.5049,19.5131,19.2424,19.2588,932200.0
2011-09-12 10:20:00,23.49,23.55,23.46,23.46,309600.0,19.267,19.3162,19.2424,19.2424,309600.0
2011-09-12 10:30:00,23.47,23.55,23.43,23.53,315600.0,19.2506,19.3162,19.2178,19.2998,315600.0
2011-09-12 10:40:00,23.53,23.55,23.39,23.41,433400.0,19.2998,19.3162,19.185,19.2014,433400.0
2011-09-12 10:50:00,23.41,23.49,23.36,23.36,249200.0,19.2014,19.267,19.1604,19.1604,249200.0
2011-09-12 11:00:00,23.36,23.46,23.35,23.45,200000.0,19.1604,19.2424,19.1522,19.2342,200000.0
2011-09-12 11:10:00,23.46,23.54,23.42,23.5,261800.0,19.2424,19.308,19.2096,19.2752,261800.0
2011-09-12 11:20:00,23.5,23.6,23.49,23.58,253200.0,19.2752,19.3572,19.267,19.3408,253200.0
2011-09-12 11:30:00,23.58,23.66,23.55,23.65,482000.0,19.3408,19.4065,19.3162,19.3983,482000.0
2011-09-12 11:40:00,23.65,23.68,23.63,23.65,938000.0,19.3983,19.4229,19.3819,19.3983,938000.0
2011-09-12 11:50:00,23.65,23.66,23.57,23.59,252600.0,19.3983,19.4065,19.3326,19.349,252600.0
2011-09-12 12:00:00,23.59,23.68,23.59,23.66,657800.0,19.349,19.4229,19.349,19.4065,657800.0
2011-09-12 12:10:00,23.66,23.68,23.59,23.59,265000.0,19.4065,19.4229,19.349,19.349,265000.0
2011-09-12 12:20:00,23.59,23.71,23.59,23.71,394800.0,19.349,19.4475,19.349,19.4475,394800.0
2011-09-12 12:30:00,23.71,23.71,23.57,23.57,458000.0,19.4475,19.4475,19.3326,19.3326,458000.0
2011-09-12 12:40:00,23.57,23.6,23.55,23.56,344600.0,19.3326,19.3572,19.3162,19.3244,344600.0
2011-09-12 12:50:00,23.56,23.65,23.56,23.64,405200.0,19.3244,19.3983,19.3244,19.3901,405200.0
2011-09-12 13:00:00,23.64,23.7,23.58,23.61,334200.0,19.3901,19.4393,19.3408,19.3655,334200.0
2011-09-12 13:10:00,23.61,23.66,23.57,23.6,260800.0,19.3655,19.4065,19.3326,19.3572,260800.0
2011-09-12 13:20:00,23.6,23.6,23.55,23.55,252800.0,19.3572,19.3572,19.3162,19.3162,252800.0
2011-09-12 13:30:00,23.55,23.55,23.36,23.39,1166600.0,19.3162,19.3162,19.1604,19.185,1166600.0
2011-09-12 13:40:00,23.39,23.46,23.38,23.45,446600.0,19.185,19.2424,19.1768,19.2342,446600.0
2011-09-12 13:50:00,23.45,23.51,23.44,23.5,243000.0,19.2342,19.2834,19.226,19.2752,243000.0
2011-09-12 14:00:00,23.5,23.5,23.34,23.39,544600.0,19.2752,19.2752,19.144,19.185,544600.0
2011-09-12 14:10:00,23.39,23.42,23.34,23.37,256000.0,19.185,19.2096,19.144,19.1686,256000.0
2011-09-12 14:20:00,23.38,23.5,23.36,23.48,1146600.0,19.1768,19.2752,19.1604,19.2588,1146600.0
2011-09-12 14:30:00,23.48,23.71,23.46,23.64,1373600.0,19.2588,19.4475,19.2424,19.3901,1373600.0
2011-09-12 14:40:00,23.64,23.77,23.6,23.64,613000.0,19.3901,19.4967,19.3572,19.3901,613000.0
2011-09-12 14:50:00,23.64,23.64,23.51,23.54,323000.0,19.3901,19.3901,19.2834,19.308,323000.0
2011-09-12 15:00:00,23.55,23.58,23.5,23.52,415000.0,19.3162,19.3408,19.2752,19.2916,415000.0
2011-09-12 15:10:00,23.52,23.59,23.48,23.54,502200.0,19.2916,19.349,19.2588,19.308,502200.0
2011-09-12 15:20:00,23.54,23.68,23.49,23.65,658200.0,19.308,19.4229,19.267,19.3983,658200.0
2011-09-12 15:30:00,23.65,23.73,23.64,23.7,851000.0,19.3983,19.4639,19.3901,19.4393,851000.0
2011-09-12 15:40:00,23.7,23.82,23.68,23.79,628000.0,19.4393,19.5377,19.4229,19.5131,628000.0
2011-09-12 15:50:00,23.79,23.96,23.78,23.96,1390800.0,19.5131,19.6525,19.5049,19.6525,1390800.0
2011-09-13 09:30:00,24.02,24.02,23.85,23.86,399600.0,19.7017,19.7017,19.5623,19.5705,399600.0
2011-09-13 09:40:00,23.86,24.01,23.8,23.98,309000.0,19.5705,19.6935,19.5213,19.6689,309000.0
2011-09-13 09:50:00,23.98,24.33,23.98,24.27,989800.0,19.6689,19.956,19.6689,19.9068,989800.0
2011-09-13 10:00:00,24.28,24.5,24.27,24.47,2195000.0,19.915,20.0954,19.9068,20.0708,2195000.0
2011-09-13 10:10:00,24.47,24.49,24.33,24.35,1081800.0,20.0708,20.0872,19.956,19.9724,1081800.0
2011-09-13 10:20:00,24.36,24.43,24.29,24.38,859800.0,19.9806,20.038,19.9232,19.997,859800.0
2011-09-13 10:30:00,24.38,24.44,24.25,24.31,756800.0,19.997,20.0462,19.8904,19.9396,756800.0
2011-09-13 10:40:00,24.31,24.38,24.27,24.34,450400.0,19.9396,19.997,19.9068,19.9642,450400.0
2011-09-13 10:50:00,24.35,24.4,24.21,24.27,551200.0,19.9724,20.0134,19.8576,19.9068,551200.0
2011-09-13 11:00:00,24.27,24.31,24.15,24.18,562800.0,19.9068,19.9396,19.8084,19.833,562800.0
2011-09-13 11:10:00,24.18,24.25,24.15,24.17,375000.0,19.833,19.8904,19.8084,19.8248,375000.0
2011-09-13 11:20:00,24.17,24.18,24.11,24.16,523000.0,19.8248,19.833,19.7756,19.8166,523000.0
2011-09-13 11:30:00,24.16,24.19,24.11,24.18,457000.0,19.8166,19.8412,19.7756,19.833,457000.0
2011-09-13 11:40:00,24.18,24.24,24.14,24.15,315400.0,19.833,19.8822,19.8002,19.8084,315400.0
2011-09-13 11:50:00,24.16,24.22,24.13,24.16,239600.0,19.8166,19.8658,19.792,19.8166,239600.0
2011-09-13 12:00:00,24.16,24.2,24.04,24.2,406400.0,19.8166,19.8494,19.7181,19.8494,406400.0
2011-09-13 12:10:00,24.21,24.27,24.16,24.23,200800.0,19.8576,19.9068,19.8166,19.874,200800.0
2011-09-13 12:20:00,24.23,24.27,24.17,24.25,215600.0,19.874,19.9068,19.8248,19.8904,215600.0
2011-09-13 12:30:00,24.25,24.28,24.21,24.26,335400.0,19.8904,19.915,19.8576,19.8986,335400.0
2011-09-13 12:40:00,24.26,24.3,24.22,24.25,109400.0,19.8986,19.9314,19.8658,19.8904,109400.0
2011-09-13 12:50:00,24.25,24.3,24.22,24.28,204800.0,19.8904,19.9314,19.8658,19.915,204800.0
2011-09-13 13:00:00,24.28,24.33,24.28,24.3,206000.0,19.915,19.956,19.915,19.9314,206000.0
2011-09-13 13:10:00,24.3,24.34,24.26,24.29,304800.0,19.9314,19.9642,19.8986,19.9232,304800.0
2011-09-13 13:20:00,24.28,24.32,24.26,24.3,96800.0,19.915,19.9478,19.8986,19.9314,96800.0
2011-09-13 13:30:00,24.3,24.3,24.23,24.27,174200.0,19.9314,19.9314,19.874,19.9068,174200.0
2011-09-13 13:40:00,24.28,24.36,24.26,24.36,251000.0,19.915,19.9806,19.8986,19.9806,251000.0
2011-09-13 13:50:00,24.36,24.4,24.3,24.33,264000.0,19.9806,20.0134,19.9314,19.956,264000.0
2011-09-13 14:00:00,24.33,24.36,24.3,24.32,259800.0,19.956,19.9806,19.9314,19.9478,259800.0
2011-09-13 14:10:00,24.32,24.35,24.29,24.32,230600.0,19.9478,19.9724,19.9232,19.9478,230600.0
2011-09-13 14:20:00,24.32,24.46,24.31,24.46,333800.0,19.9478,20.0626,19.9396,20.0626,333800.0
2011-09-13 14:30:00,24.46,24.47,24.38,24.38,223800.0,20.0626,20.0708,19.997,19.997,223800.0
2011-09-13 14:40:00,24.39,24.4,24.28,24.28,312400.0,20.0052,20.0134,19.915,19.915,312400.0
2011-09-13 14:50:00,24.28,24.36,24.27,24.33,525000.0,19.915,19.9806,19.9068,19.956,525000.0
2011-09-13 15:00:00,24.33,24.37,24.3,24.35,424200.0,19.956,19.9888,19.9314,19.9724,424200.0
2011-09-13 15:10:00,24.35,24.36,24.21,24.23,490600.0,19.9724,19.9806,19.8576,19.874,490600.0
2011-09-13 15:20:00,24.22,24.28,24.13,24.28,1054200.0,19.8658,19.915,19.792,19.915,1054200.0
2011-09-13 15:30:00,24.28,24.38,24.28,24.32,823200.0,19.915,19.997,19.915,19.9478,823200.0
2011-09-13 15:40:00,24.33,24.4,24.28,24.4,805400.0,19.956,20.0134,19.915,20.0134,805400.0
2011-09-13 15:50:00,24.4,24.41,24.3,24.34,1372000.0,20.0134,20.0216,19.9314,19.9642,1372000.0
2011-09-14 09:30:00,24.52,24.66,24.45,24.52,633000.0,20.1119,20.2267,20.0544,20.1119,633000.0
2011-09-14 09:40:00,24.52,24.59,24.45,24.53,805200.0,20.1119,20.1693,20.0544,20.1201,805200.0
2011-09-14 09:50:00,24.53,24.58,24.4,24.48,1506800.0,20.1201,20.1611,20.0134,20.079,1506800.0
2011-09-14 10:00:00,24.48,24.5,24.36,24.42,743000.0,20.079,20.0954,19.9806,20.0298,743000.0
2011-09-14 10:10:00,24.43,24.55,24.23,24.24,1556200.0,20.038,20.1365,19.874,19.8822,1556200.0
2011-09-14 10:20:00,24.24,24.35,24.14,24.31,1837000.0,19.8822,19.9724,19.8002,19.9396,1837000.0
2011-09-14 10:30:00,24.31,24.39,24.25,24.39,574400.0,19.9396,20.0052,19.8904,20.0052,574400.0
2011-09-14 10:40:00,24.4,24.4,24.24,24.28,554800.0,20.0134,20.0134,19.8822,19.915,554800.0
2011-09-14 10:50:00,24.28,24.36,24.26,24.34,320200.0,19.915,19.9806,19.8986,19.9642,320200.0
2011-09-14 11:00:00,24.34,24.48,24.29,24.45,429800.0,19.9642,20.079,19.9232,20.0544,429800.0
2011-09-14 11:10:00,24.45,24.5,24.43,24.43,257200.0,20.0544,20.0954,20.038,20.038,257200.0
2011-09-14 11:20:00,24.43,24.53,24.42,24.52,205000.0,20.038,20.1201,20.0298,20.1119,205000.0
2011-09-14 11:30:00,24.52,24.56,24.49,24.56,350600.0,20.1119,20.1447,20.0872,20.1447,350600.0
2011-09-14 11:40:00,24.55,24.56,24.49,24.53,190400.0,20.1365,20.1447,20.0872,20.1201,190400.0
2011-09-14 11:50:00,24.53,24.61,24.52,24.61,234400.0,20.1201,20.1857,20.1119,20.1857,234400.0
2011-09-14 12:00:00,24.61,24.62,24.57,24.59,167200.0,20.1857,20.1939,20.1529,20.1693,167200.0
2011-09-14 12:10:00,24.59,24.6,24.53,24.53,177400.0,20.1693,20.1775,20.1201,20.1201,177400.0
2011-09-14 12:20:00,24.53,24.6,24.53,24.6,205800.0,20.1201,20.1775,20.1201,20.1775,205800.0
2011-09-14 12:30:00,24.6,24.66,24.6,24.66,211600.0,20.1775,20.2267,20.1775,20.2267,211600.0
2011-09-14 12:40:00,24.66,24.68,24.6,24.6,193000.0,20.2267,20.2431,20.1775,20.1775,193000.0
2011-09-14 12:50:00,24.6,24.61,24.54,24.58,195200.0,20.1775,20.1857,20.1283,20.1611,195200.0
2011-09-14 13:00:00,24.58,24.63,24.56,24.61,119800.0,20.1611,20.2021,20.1447,20.1857,119800.0
2011-09-14 13:10:00,24.61,24.63,24.58,24.61,106400.0,20.1857,20.2021,20.1611,20.1857,106400.0
2011-09-14 13:20:00,24.62,24.63,24.57,24.63,293400.0,20.1939,20.2021,20.1529,20.2021,293400.0
2011-09-14 13:30:00,24.63,24.72,24.62,24.72,134600.0,20.2021,20.2759,20.1939,20.2759,134600.0
2011-09-14 13:40:00,24.72,24.75,24.7,24.75,293600.0,20.2759,20.3005,20.2595,20.3005,293600.0
2011-09-14 13:50:00,24.75,24.77,24.64,24.66,327200.0,20.3005,20.3169,20.2103,20.2267,327200.0
2011-09-14 14:00:00,24.67,24.79,24.66,24.76,401400.0,20.2349,20.3333,20.2267,20.3087,401400.0
2011-09-14 14:10:00,24.76,24.82,24.71,24.81,394200.0,20.3087,20.3579,20.2677,20.3497,394200.0
2011-09-14 14:20:00,24.81,24.84,24.74,24.78,251200.0,20.3497,20.3743,20.2923,20.3251,251200.0
2011-09-14 14:30:00,24.78,24.79,24.75,24.76,271000.0,20.3251,20.3333,20.3005,20.3087,271000.0
2011-09-14 14:40:00,24.77,24.79,24.75,24.77,256200.0,20.3169,20.3333,20.3005,20.3169,256200.0
2011-09-14 14:50:00,24.76,24.89,24.76,24.88,255000.0,20.3087,20.4153,20.3087,20.4071,255000.0
2011-09-14 15:00:00,24.88,24.97,24.88,24.96,416600.0,20.4071,20.481,20.4071,20.4728,416600.0
2011-09-14 15:10:00,24.96,25.0,24.96,24.97,981200.0,20.4728,20.5056,20.4728,20.481,981200.0
2011-09-14 15:20:00,24.97,25.05,24.94,25.0,715800.0,20.481,20.5466,20.4563,20.5056,715800.0
2011-09-14 15:30:00,25.0,25.05,24.96,24.96,1287400.0,20.5056,20.5466,20.4728,20.4728,1287400.0
2011-09-14 15:40:00,24.96,24.97,24.73,24.77,1828400.0,20.4728,20.481,20.2841,20.3169,1828400.0
2011-09-14 15:50:00,24.77,24.85,24.74,24.75,2162200.0,20.3169,20.3825,20.2923,20.3005,2162200.0
2011-09-15 09:30:00,24.97,25.12,24.81,24.92,626200.0,20.481,20.604,20.3497,20.4399,626200.0
2011-09-15 09:40:00,24.92,24.92,24.77,24.84,317600.0,20.4399,20.4399,20.3169,20.3743,317600.0
2011-09-15 09:50:00,24.85,24.9,24.83,24.83,363200.0,20.3825,20.4235,20.3661,20.3661,363200.0
2011-09-15 10:00:00,24.84,25.01,24.82,24.93,1051200.0,20.3743,20.5138,20.3579,20.4481,1051200.0
2011-09-15 10:10:00,24.93,24.96,24.79,24.88,809600.0,20.4481,20.4728,20.3333,20.4071,809600.0
2011-09-15 10:20:00,24.88,24.88,24.75,24.79,538600.0,20.4071,20.4071,20.3005,20.3333,538600.0
2011-09-15 10:30:00,24.79,24.79,24.66,24.7,556600.0,20.3333,20.3333,20.2267,20.2595,556600.0
2011-09-15 10:40:00,24.7,24.79,24.7,24.75,421200.0,20.2595,20.3333,20.2595,20.3005,421200.0
2011-09-15 10:50:00,24.75,24.78,24.67,24.7,537200.0,20.3005,20.3251,20.2349,20.2595,537200.0
2011-09-15 11:00:00,24.7,24.78,24.62,24.77,545600.0,20.2595,20.3251,20.1939,20.3169,545600.0
2011-09-15 11:10:00,24.77,24.82,24.7,24.81,304800.0,20.3169,20.3579,20.2595,20.3497,304800.0
2011-09-15 11:20:00,24.81,24.87,24.79,24.87,307400.0,20.3497,20.3989,20.3333,20.3989,307400.0
2011-09-15 11:30:00,24.86,24.95,24.86,24.93,222600.0,20.3907,20.4645,20.3907,20.4481,222600.0
2011-09-15 11:40:00,24.94,24.98,24.91,24.95,309000.0,20.4563,20.4892,20.4317,20.4645,309000.0
2011-09-15 11:50:00,24.95,24.96,24.87,24.92,205800.0,20.4645,20.4728,20.3989,20.4399,205800.0
2011-09-15 12:00:00,24.92,24.95,24.87,24.93,266800.0,20.4399,20.4645,20.3989,20.4481,266800.0
2011-09-15 12:10:00,24.94,24.97,24.91,24.96,494400.0,20.4563,20.481,20.4317,20.4728,494400.0
2011-09-15 12:20:00,24.96,24.96,24.89,24.92,60600.0,20.4728,20.4728,20.4153,20.4399,60600.0
2011-09-15 12:30:00,24.92,25.0,24.91,24.97,279400.0,20.4399,20.5056,20.4317,20.481,279400.0
2011-09-15 12:40:00,24.97,24.99,24.95,24.97,94800.0,20.481,20.4974,20.4645,20.481,94800.0
2011-09-15 12:50:00,24.97,24.97,24.95,24.96,416800.0,20.481,20.481,20.4645,20.4728,416800.0
2011-09-15 13:00:00,24.96,24.99,24.93,24.96,634600.0,20.4728,20.4974,20.4481,20.4728,634600.0
2011-09-15 13:10:00,24.97,24.99,24.94,24.95,136400.0,20.481,20.4974,20.4563,20.4645,136400.0
2011-09-15 13:20:00,24.94,24.97,24.91,24.91,213000.0,20.4563,20.481,20.4317,20.4317,213000.0
2011-09-15 13:30:00,24.91,24.92,24.86,24.88,282600.0,20.4317,20.4399,20.3907,20.4071,282600.0
2011-09-15 13:40:00,24.88,24.95,24.87,24.91,302600.0,20.4071,20.4645,20.3989,20.4317,302600.0
2011-09-15 13:50:00,24.91,24.96,24.88,24.95,169800.0,20.4317,20.4728,20.4071,20.4645,169800.0
2011-09-15 14:00:00,24.96,25.03,24.96,25.01,304200.0,20.4728,20.5302,20.4728,20.5138,304200.0
2011-09-15 14:10:00,25.02,25.07,24.99,25.0,533000.0,20.522,20.563,20.4974,20.5056,533000.0
2011-09-15 14:20:00,25.0,25.01,24.96,25.01,188600.0,20.5056,20.5138,20.4728,20.5138,188600.0
2011-09-15 14:30:00,25.02,25.06,25.0,25.04,379200.0,20.522,20.5548,20.5056,20.5384,379200.0
2011-09-15 14:40:00,25.05,25.07,25.0,25.02,587800.0,20.5466,20.563,20.5056,20.522,587800.0
2011-09-15 14:50:00,25.02,25.04,25.0,25.0,547400.0,20.522,20.5384,20.5056,20.5056,547400.0
2011-09-15 15:00:00,25.0,25.04,24.99,25.02,1513800.0,20.5056,20.5384,20.4974,20.522,1513800.0
2011-09-15 15:10:00,25.02,25.02,24.89,24.9,429600.0,20.522,20.522,20.4153,20.4235,429600.0
2011-09-15 15:20:00,24.9,24.92,24.82,24.85,648800.0,20.4235,20.4399,20.3579,20.3825,648800.0
2011-09-15 15:30:00,24.85,24.98,24.84,24.96,402400.0,20.3825,20.4892,20.3743,20.4728,402400.0
2011-09-15 15:40:00,24.96,25.0,24.93,24.96,1590200.0,20.4728,20.5056,20.4481,20.4728,1590200.0
2011-09-15 15:50:00,24.97,24.97,24.87,24.95,2643200.0,20.481,20.481,20.3989,20.4645,2643200.0
2011-09-16 09:30:00,24.81,25.17,24.81,25.11,570600.0,20.3901,20.686,20.3901,20.6367,570600.0
2011-09-16 09:40:00,25.11,25.24,25.1,25.21,1232000.0,20.6367,20.7435,20.6285,20.7189,1232000.0
2011-09-16 09:50:00,25.21,25.22,25.01,25.05,1378000.0,20.7189,20.7271,20.5545,20.5874,1378000.0
2011-09-16 10:00:00,25.04,25.14,25.04,25.14,714400.0,20.5791,20.6613,20.5791,20.6613,714400.0
2011-09-16 10:10:00,25.13,25.19,25.13,25.13,586000.0,20.6531,20.7024,20.6531,20.6531,586000.0
2011-09-16 10:20:00,25.14,25.15,24.97,24.99,892200.0,20.6613,20.6696,20.5216,20.5381,892200.0
2011-09-16 10:30:00,24.99,25.03,24.97,25.03,336000.0,20.5381,20.5709,20.5216,20.5709,336000.0
2011-09-16 10:40:00,25.03,25.1,24.9,24.92,731600.0,20.5709,20.6285,20.4641,20.4805,731600.0
2011-09-16 10:50:00,24.92,24.95,24.87,24.93,538400.0,20.4805,20.5052,20.4394,20.4887,538400.0
2011-09-16 11:00:00,24.93,25.0,24.93,24.99,288000.0,20.4887,20.5463,20.4887,20.5381,288000.0
2011-09-16 11:10:00,24.99,25.04,24.96,24.99,194200.0,20.5381,20.5791,20.5134,20.5381,194200.0
2011-09-16 11:20:00,24.98,25.0,24.94,24.98,374800.0,20.5298,20.5463,20.497,20.5298,374800.0
2011-09-16 11:30:00,24.98,25.03,24.92,25.0,233000.0,20.5298,20.5709,20.4805,20.5463,233000.0
2011-09-16 11:40:00,25.02,25.13,25.0,25.09,557600.0,20.5627,20.6531,20.5463,20.6202,557600.0
2011-09-16 11:50:00,25.09,25.18,25.09,25.11,544600.0,20.6202,20.6942,20.6202,20.6367,544600.0
2011-09-16 12:00:00,25.11,25.15,25.09,25.13,241600.0,20.6367,20.6696,20.6202,20.6531,241600.0
2011-09-16 12:10:00,25.14,25.14,25.08,25.1,148200.0,20.6613,20.6613,20.612,20.6285,148200.0
2011-09-16 12:20:00,25.1,25.13,25.07,25.09,83800.0,20.6285,20.6531,20.6038,20.6202,83800.0
2011-09-16 12:30:00,25.1,25.15,25.08,25.13,119800.0,20.6285,20.6696,20.612,20.6531,119800.0
2011-09-16 12:40:00,25.13,25.13,25.1,25.11,121800.0,20.6531,20.6531,20.6285,20.6367,121800.0
2011-09-16 12:50:00,25.11,25.11,25.07,25.07,178800.0,20.6367,20.6367,20.6038,20.6038,178800.0
2011-09-16 13:00:00,25.07,25.07,25.01,25.01,184000.0,20.6038,20.6038,20.5545,20.5545,184000.0
2011-09-16 13:10:00,25.01,25.03,24.99,24.99,140600.0,20.5545,20.5709,20.5381,20.5381,140600.0
2011-09-16 13:20:00,24.99,25.0,24.97,25.0,125200.0,20.5381,20.5463,20.5216,20.5463,125200.0
2011-09-16 13:30:00,25.0,25.0,24.86,24.91,290000.0,20.5463,20.5463,20.4312,20.4723,290000.0
2011-09-16 13:40:00,24.91,24.93,24.9,24.92,65000.0,20.4723,20.4887,20.4641,20.4805,65000.0
2011-09-16 13:50:00,24.92,24.95,24.91,24.93,64800.0,20.4805,20.5052,20.4723,20.4887,64800.0
2011-09-16 14:00:00,24.93,25.0,24.93,24.98,270000.0,20.4887,20.5463,20.4887,20.5298,270000.0
2011-09-16 14:10:00,24.98,25.0,24.93,24.95,235000.0,20.5298,20.5463,20.4887,20.5052,235000.0
2011-09-16 14:20:00,24.95,24.97,24.95,24.95,437400.0,20.5052,20.5216,20.5052,20.5052,437400.0
2011-09-16 14:30:00,24.96,25.03,24.95,25.03,553800.0,20.5134,20.5709,20.5052,20.5709,553800.0
2011-09-16 14:40:00,25.03,25.06,25.0,25.02,1057000.0,20.5709,20.5956,20.5463,20.5627,1057000.0
2011-09-16 14:50:00,25.02,25.04,25.0,25.04,194600.0,20.5627,20.5791,20.5463,20.5791,194600.0
2011-09-16 15:00:00,25.04,25.04,24.98,24.99,1522600.0,20.5791,20.5791,20.5298,20.5381,1522600.0
2011-09-16 15:10:00,24.99,25.0,24.97,24.97,402400.0,20.5381,20.5463,20.5216,20.5216,402400.0
2011-09-16 15:20:00,24.97,24.99,24.93,24.93,718200.0,20.5216,20.5381,20.4887,20.4887,718200.0
2011-09-16 15:30:00,24.93,25.0,24.92,24.99,1139600.0,20.4887,20.5463,20.4805,20.5381,1139600.0
2011-09-16 15:40:00,24.99,25.02,24.98,25.02,1383600.0,20.5381,20.5627,20.5298,20.5627,1383600.0
2011-09-16 15:50:00,25.02,25.06,24.99,25.04,4187400.0,20.5627,20.5956,20.5381,20.5791,4187400.0
2011-09-19 09:30:00,24.74,24.74,24.5,24.53,650600.0,20.3326,20.3326,20.1353,20.16,650600.0
2011-09-19 09:40:00,24.52,24.52,24.41,24.43,942800.0,20.1518,20.1518,20.0614,20.0778,942800.0
2011-09-19 09:50:00,24.43,24.45,24.34,24.34,707600.0,20.0778,20.0943,20.0039,20.0039,707600.0
2011-09-19 10:00:00,24.35,24.6,24.34,24.6,570600.0,20.0121,20.2175,20.0039,20.2175,570600.0
2011-09-19 10:10:00,24.59,24.61,24.46,24.51,1230000.0,20.2093,20.2258,20.1025,20.1436,1230000.0
2011-09-19 10:20:00,24.5,24.54,24.45,24.54,719600.0,20.1353,20.1682,20.0943,20.1682,719600.0
2011-09-19 10:30:00,24.53,24.65,24.53,24.58,1485400.0,20.16,20.2586,20.16,20.2011,1485400.0
2011-09-19 10:40:00,24.58,24.59,24.5,24.56,349800.0,20.2011,20.2093,20.1353,20.1847,349800.0
2011-09-19 10:50:00,24.56,24.56,24.47,24.48,974400.0,20.1847,20.1847,20.1107,20.1189,974400.0
2011-09-19 11:00:00,24.48,24.61,24.48,24.59,572000.0,20.1189,20.2258,20.1189,20.2093,572000.0
2011-09-19 11:10:00,24.59,24.61,24.53,24.57,360800.0,20.2093,20.2258,20.16,20.1929,360800.0
2011-09-19 11:20:00,24.57,24.63,24.55,24.55,347800.0,20.1929,20.2422,20.1764,20.1764,347800.0
2011-09-19 11:30:00,24.55,24.6,24.52,24.6,238600.0,20.1764,20.2175,20.1518,20.2175,238600.0
2011-09-19 11:40:00,24.6,24.76,24.6,24.74,171400.0,20.2175,20.349,20.2175,20.3326,171400.0
2011-09-19 11:50:00,24.74,24.74,24.59,24.6,286800.0,20.3326,20.3326,20.2093,20.2175,286800.0
2011-09-19 12:00:00,24.61,24.66,24.6,24.63,292800.0,20.2258,20.2668,20.2175,20.2422,292800.0
2011-09-19 12:10:00,24.64,24.64,24.55,24.56,201600.0,20.2504,20.2504,20.1764,20.1847,201600.0
2011-09-19 12:20:00,24.56,24.57,24.5,24.52,216200.0,20.1847,20.1929,20.1353,20.1518,216200.0
2011-09-19 12:30:00,24.52,24.54,24.5,24.52,62400.0,20.1518,20.1682,20.1353,20.1518,62400.0
2011-09-19 12:40:00,24.52,24.56,24.47,24.49,67000.0,20.1518,20.1847,20.1107,20.1271,67000.0
2011-09-19 12:50:00,24.49,24.51,24.46,24.5,249800.0,20.1271,20.1436,20.1025,20.1353,249800.0
2011-09-19 13:00:00,24.5,24.56,24.47,24.56,500800.0,20.1353,20.1847,20.1107,20.1847,500800.0
2011-09-19 13:10:00,24.56,24.58,24.49,24.54,231800.0,20.1847,20.2011,20.1271,20.1682,231800.0
2011-09-19 13:20:00,24.54,24.61,24.53,24.59,98000.0,20.1682,20.2258,20.16,20.2093,98000.0
2011-09-19 13:30:00,24.59,24.6,24.56,24.6,94400.0,20.2093,20.2175,20.1847,20.2175,94400.0
2011-09-19 13:40:00,24.6,24.65,24.6,24.62,68000.0,20.2175,20.2586,20.2175,20.234,68000.0
2011-09-19 13:50:00,24.63,24.63,24.6,24.63,47200.0,20.2422,20.2422,20.2175,20.2422,47200.0
2011-09-19 14:00:00,24.63,24.67,24.56,24.63,138600.0,20.2422,20.2751,20.1847,20.2422,138600.0
2011-09-19 14:10:00,24.62,24.68,24.61,24.68,197400.0,20.234,20.2833,20.2258,20.2833,197400.0
2011-09-19 14:20:00,24.67,24.69,24.65,24.67,316400.0,20.2751,20.2915,20.2586,20.2751,316400.0
2011-09-19 14:30:00,24.67,24.77,24.66,24.77,600400.0,20.2751,20.3572,20.2668,20.3572,600400.0
2011-09-19 14:40:00,24.78,24.82,24.74,24.79,181600.0,20.3655,20.3983,20.3326,20.3737,181600.0
2011-09-19 14:50:00,24.79,24.83,24.7,24.71,154400.0,20.3737,20.4066,20.2997,20.3079,154400.0
2011-09-19 15:00:00,24.71,24.73,24.68,24.7,171000.0,20.3079,20.3244,20.2833,20.2997,171000.0
2011-09-19 15:10:00,24.7,24.95,24.68,24.89,828600.0,20.2997,20.5052,20.2833,20.4559,828600.0
2011-09-19 15:20:00,24.89,25.02,24.89,25.0,792400.0,20.4559,20.5627,20.4559,20.5463,792400.0
2011-09-19 15:30:00,25.0,25.14,25.0,25.1,940200.0,20.5463,20.6613,20.5463,20.6285,940200.0
2011-09-19 15:40:00,25.1,25.1,24.97,24.98,841400.0,20.6285,20.6285,20.5216,20.5298,841400.0
2011-09-19 15:50:00,24.99,25.03,24.92,24.93,1077200.0,20.5381,20.5709,20.4805,20.4887,1077200.0
2011-09-20 09:30:00,24.87,25.14,24.86,24.87,488000.0,20.4394,20.6613,20.4312,20.4394,488000.0
2011-09-20 09:40:00,24.88,24.89,24.77,24.84,509600.0,20.4477,20.4559,20.3572,20.4148,509600.0
2011-09-20 09:50:00,24.85,24.9,24.75,24.89,596000.0,20.423,20.4641,20.3408,20.4559,596000.0
2011-09-20 10:00:00,24.89,24.98,24.86,24.86,239000.0,20.4559,20.5298,20.4312,20.4312,239000.0
2011-09-20 10:10:00,24.86,25.0,24.81,24.99,408200.0,20.4312,20.5463,20.3901,20.5381,408200.0
2011-09-20 10:20:00,25.0,25.09,24.98,25.06,353400.0,20.5463,20.6202,20.5298,20.5956,353400.0
2011-09-20 10:30:00,25.06,25.14,25.04,25.11,721200.0,20.5956,20.6613,20.5791,20.6367,721200.0
2011-09-20 10:40:00,25.11,25.2,25.11,25.18,354800.0,20.6367,20.7106,20.6367,20.6942,354800.0
2011-09-20 10:50:00,25.18,25.21,25.11,25.16,358400.0,20.6942,20.7189,20.6367,20.6778,358400.0
2011-09-20 11:00:00,25.16,25.22,25.15,25.2,296600.0,20.6778,20.7271,20.6696,20.7106,296600.0
2011-09-20 11:10:00,25.2,25.22,25.17,25.17,327600.0,20.7106,20.7271,20.686,20.686,327600.0
2011-09-20 11:20:00,25.17,25.18,25.13,25.17,201400.0,20.686,20.6942,20.6531,20.686,201400.0
2011-09-20 11:30:00,25.17,25.18,25.08,25.08,247000.0,20.686,20.6942,20.612,20.612,247000.0
2011-09-20 11:40:00,25.09,25.1,25.04,25.1,148800.0,20.6202,20.6285,20.5791,20.6285,148800.0
2011-09-20 11:50:00,25.1,25.16,25.1,25.13,176400.0,20.6285,20.6778,20.6285,20.6531,176400.0
2011-09-20 12:00:00,25.13,25.13,24.99,25.01,174800.0,20.6531,20.6531,20.5381,20.5545,174800.0
2011-09-20 12:10:00,25.01,25.03,24.98,25.01,129200.0,20.5545,20.5709,20.5298,20.5545,129200.0
2011-09-20 12:20:00,25.01,25.05,25.01,25.03,122400.0,20.5545,20.5874,20.5545,20.5709,122400.0
2011-09-20 12:30:00,25.03,25.04,24.97,24.98,109200.0,20.5709,20.5791,20.5216,20.5298,109200.0
2011-09-20 12:40:00,24.98,24.98,24.91,24.94,199200.0,20.5298,20.5298,20.4723,20.497,199200.0
2011-09-20 12:50:00,24.94,25.02,24.94,25.0,86000.0,20.497,20.5627,20.497,20.5463,86000.0
2011-09-20 13:00:00,25.0,25.05,25.0,25.03,74000.0,20.5463,20.5874,20.5463,20.5709,74000.0
2011-09-20 13:10:00,25.04,25.07,25.0,25.01,182600.0,20.5791,20.6038,20.5463,20.5545,182600.0
2011-09-20 13:20:00,25.01,25.03,24.98,25.02,244600.0,20.5545,20.5709,20.5298,20.5627,244600.0
2011-09-20 13:30:00,25.02,25.03,24.96,24.96,533000.0,20.5627,20.5709,20.5134,20.5134,533000.0
2011-09-20 13:40:00,24.95,24.98,24.92,24.98,122400.0,20.5052,20.5298,20.4805,20.5298,122400.0
2011-09-20 13:50:00,24.99,25.0,24.96,24.99,303000.0,20.5381,20.5463,20.5134,20.5381,303000.0
2011-09-20 14:00:00,24.99,25.02,24.93,25.02,151400.0,20.5381,20.5627,20.4887,20.5627,151400.0
2011-09-20 14:10:00,25.02,25.04,24.97,24.98,651800.0,20.5627,20.5791,20.5216,20.5298,651800.0
2011-09-20 14:20:00,24.98,24.99,24.93,24.97,123800.0,20.5298,20.5381,20.4887,20.5216,123800.0
2011-09-20 14:30:00,24.97,25.0,24.86,24.88,207600.0,20.5216,20.5463,20.4312,20.4477,207600.0
2011-09-20 14:40:00,24.88,24.89,24.76,24.8,382000.0,20.4477,20.4559,20.349,20.3819,382000.0
2011-09-20 14:50:00,24.8,24.85,24.78,24.8,244200.0,20.3819,20.423,20.3655,20.3819,244200.0
2011-09-20 15:00:00,24.8,24.84,24.67,24.67,415000.0,20.3819,20.4148,20.2751,20.2751,415000.0
2011-09-20 15:10:00,24.67,24.73,24.63,24.64,335200.0,20.2751,20.3244,20.2422,20.2504,335200.0
2011-09-20 15:20:00,24.64,24.64,24.55,24.57,316000.0,20.2504,20.2504,20.1764,20.1929,316000.0
2011-09-20 15:30:00,24.55,24.64,24.54,24.64,459400.0,20.1764,20.2504,20.1682,20.2504,459400.0
2011-09-20 15:40:00,24.64,24.65,24.49,24.52,613400.0,20.2504,20.2586,20.1271,20.1518,613400.0
2011-09-20 15:50:00,24.52,24.53,24.47,24.49,931600.0,20.1518,20.16,20.1107,20.1271,931600.0
2011-09-21 09:30:00,24.52,24.61,24.46,24.57,194800.0,20.1518,20.2258,20.1025,20.1929,194800.0
2011-09-21 09:40:00,24.55,24.56,24.42,24.47,460800.0,20.1764,20.1847,20.0696,20.1107,460800.0
2011-09-21 09:50:00,24.47,24.64,24.41,24.61,684200.0,20.1107,20.2504,20.0614,20.2258,684200.0
2011-09-21 10:00:00,24.61,24.72,24.56,24.56,562600.0,20.2258,20.3162,20.1847,20.1847,562600.0
2011-09-21 10:10:00,24.56,24.58,24.48,24.5,249400.0,20.1847,20.2011,20.1189,20.1353,249400.0
2011-09-21 10:20:00,24.51,24.53,24.45,24.47,335000.0,20.1436,20.16,20.0943,20.1107,335000.0
2011-09-21 10:30:00,24.48,24.5,24.34,24.37,244600.0,20.1189,20.1353,20.0039,20.0285,244600.0
2011-09-21 10:40:00,24.38,24.39,24.21,24.22,1481200.0,20.0367,20.0449,19.897,19.9052,1481200.0
2011-09-21 10:50:00,24.21,24.22,24.13,24.18,323000.0,19.897,19.9052,19.8313,19.8724,323000.0
2011-09-21 11:00:00,24.18,24.27,24.18,24.21,597200.0,19.8724,19.9463,19.8724,19.897,597200.0
2011-09-21 11:10:00,24.21,24.31,24.2,24.26,156200.0,19.897,19.9792,19.8888,19.9381,156200.0
2011-09-21 11:20:00,24.26,24.29,24.21,24.28,177600.0,19.9381,19.9628,19.897,19.9545,177600.0
2011-09-21 11:30:00,24.28,24.42,24.28,24.41,217600.0,19.9545,20.0696,19.9545,20.0614,217600.0
2011-09-21 11:40:00,24.41,24.43,24.39,24.41,100600.0,20.0614,20.0778,20.0449,20.0614,100600.0
2011-09-21 11:50:00,24.41,24.41,24.35,24.36,173200.0,20.0614,20.0614,20.0121,20.0203,173200.0
2011-09-21 12:00:00,24.36,24.39,24.34,24.34,540600.0,20.0203,20.0449,20.0039,20.0039,540600.0
2011-09-21 12:10:00,24.34,24.39,24.32,24.36,143400.0,20.0039,20.0449,19.9874,20.0203,143400.0
2011-09-21 12:20:00,24.36,24.37,24.25,24.28,331000.0,20.0203,20.0285,19.9299,19.9545,331000.0
2011-09-21 12:30:00,24.28,24.43,24.28,24.39,191800.0,19.9545,20.0778,19.9545,20.0449,191800.0
2011-09-21 12:40:00,24.39,24.41,24.28,24.29,176400.0,20.0449,20.0614,19.9545,19.9628,176400.0
2011-09-21 12:50:00,24.3,24.32,24.25,24.32,162400.0,19.971,19.9874,19.9299,19.9874,162400.0
2011-09-21 13:00:00,24.31,24.39,24.28,24.37,220600.0,19.9792,20.0449,19.9545,20.0285,220600.0
2011-09-21 13:10:00,24.36,24.39,24.31,24.33,190600.0,20.0203,20.0449,19.9792,19.9956,190600.0
2011-09-21 13:20:00,24.33,24.37,24.32,24.35,112800.0,19.9956,20.0285,19.9874,20.0121,112800.0
2011-09-21 13:30:00,24.35,24.38,24.31,24.33,152400.0,20.0121,20.0367,19.9792,19.9956,152400.0
2011-09-21 13:40:00,24.33,24.38,24.33,24.33,138800.0,19.9956,20.0367,19.9956,19.9956,138800.0
2011-09-21 13:50:00,24.33,24.34,24.31,24.31,264000.0,19.9956,20.0039,19.9792,19.9792,264000.0
2011-09-21 14:00:00,24.31,24.33,24.28,24.3,629400.0,19.9792,19.9956,19.9545,19.971,629400.0
2011-09-21 14:10:00,24.29,24.41,24.27,24.35,241600.0,19.9628,20.0614,19.9463,20.0121,241600.0
2011-09-21 14:20:00,24.34,24.5,24.12,24.16,754000.0,20.0039,20.1353,19.823,19.8559,754000.0
2011-09-21 14:30:00,24.17,24.27,23.99,24.08,326800.0,19.8641,19.9463,19.7162,19.7902,326800.0
2011-09-21 14:40:00,24.07,24.21,24.03,24.21,539600.0,19.782,19.897,19.7491,19.897,539600.0
2011-09-21 14:50:00,24.2,24.24,24.11,24.11,451800.0,19.8888,19.9217,19.8148,19.8148,451800.0
2011-09-21 15:00:00,24.1,24.18,24.07,24.16,1097000.0,19.8066,19.8724,19.782,19.8559,1097000.0
2011-09-21 15:10:00,24.16,24.24,24.14,24.19,459800.0,19.8559,19.9217,19.8395,19.8806,459800.0
2011-09-21 15:20:00,24.18,24.21,24.05,24.08,383000.0,19.8724,19.897,19.7655,19.7902,383000.0
2011-09-21 15:30:00,24.08,24.1,23.88,23.89,601400.0,19.7902,19.8066,19.6258,19.634,601400.0
2011-09-21 15:40:00,23.89,23.89,23.83,23.83,776000.0,19.634,19.634,19.5847,19.5847,776000.0
2011-09-21 15:50:00,23.83,23.83,23.64,23.64,1294800.0,19.5847,19.5847,19.4286,19.4286,1294800.0
2011-09-22 09:30:00,22.99,23.25,22.81,23.04,887200.0,18.8944,19.108,18.7464,18.9354,887200.0
2011-09-22 09:40:00,23.05,23.15,22.85,22.85,1091400.0,18.9437,19.0259,18.7793,18.7793,1091400.0
2011-09-22 09:50:00,22.86,22.92,22.79,22.85,849800.0,18.7875,18.8368,18.73,18.7793,849800.0
2011-09-22 10:00:00,22.86,23.12,22.85,23.11,1915000.0,18.7875,19.0012,18.7793,18.993,1915000.0
2011-09-22 10:10:00,23.11,23.35,23.08,23.35,2392400.0,18.993,19.1902,18.9683,19.1902,2392400.0
2011-09-22 10:20:00,23.35,23.55,23.25,23.26,1940400.0,19.1902,19.3546,19.108,19.1163,1940400.0
2011-09-22 10:30:00,23.26,23.38,23.23,23.25,1774600.0,19.1163,19.2149,19.0916,19.108,1774600.0
2011-09-22 10:40:00,23.25,23.4,23.23,23.36,931800.0,19.108,19.2313,19.0916,19.1984,931800.0
2011-09-22 10:50:00,23.36,23.36,23.16,23.16,1233600.0,19.1984,19.1984,19.0341,19.0341,1233600.0
2011-09-22 11:00:00,23.16,23.24,23.11,23.11,1585800.0,19.0341,19.0998,18.993,18.993,1585800.0
2011-09-22 11:10:00,23.11,23.19,23.11,23.18,1197600.0,18.993,19.0587,18.993,19.0505,1197600.0
2011-09-22 11:20:00,23.18,23.2,23.09,23.13,532000.0,19.0505,19.0669,18.9765,19.0094,532000.0
2011-09-22 11:30:00,23.13,23.25,23.11,23.23,501400.0,19.0094,19.108,18.993,19.0916,501400.0
2011-09-22 11:40:00,23.23,23.24,23.16,23.17,654200.0,19.0916,19.0998,19.0341,19.0423,654200.0
2011-09-22 11:50:00,23.17,23.2,23.07,23.07,409600.0,19.0423,19.0669,18.9601,18.9601,409600.0
2011-09-22 12:00:00,23.07,23.1,23.0,23.05,625800.0,18.9601,18.9848,18.9026,18.9437,625800.0
2011-09-22 12:10:00,23.05,23.08,23.01,23.05,447200.0,18.9437,18.9683,18.9108,18.9437,447200.0
2011-09-22 12:20:00,23.05,23.11,23.0,23.07,490800.0,18.9437,18.993,18.9026,18.9601,490800.0
2011-09-22 12:30:00,23.07,23.15,23.06,23.14,288400.0,18.9601,19.0259,18.9519,19.0176,288400.0
2011-09-22 12:40:00,23.14,23.25,23.13,23.25,408600.0,19.0176,19.108,19.0094,19.108,408600.0
2011-09-22 12:50:00,23.24,23.29,23.24,23.27,448000.0,19.0998,19.1409,19.0998,19.1245,448000.0
2011-09-22 13:00:00,23.27,23.29,23.15,23.15,576200.0,19.1245,19.1409,19.0259,19.0259,576200.0
2011-09-22 13:10:00,23.15,23.17,23.1,23.11,285000.0,19.0259,19.0423,18.9848,18.993,285000.0
2011-09-22 13:20:00,23.12,23.14,23.03,23.09,500400.0,19.0012,19.0176,18.9272,18.9765,500400.0
2011-09-22 13:30:00,23.09,23.14,23.03,23.08,516200.0,18.9765,19.0176,18.9272,18.9683,516200.0
2011-09-22 13:40:00,23.07,23.12,23.0,23.03,438600.0,18.9601,19.0012,18.9026,18.9272,438600.0
2011-09-22 13:50:00,23.04,23.05,22.84,22.84,865600.0,18.9354,18.9437,18.7711,18.7711,865600.0
2011-09-22 14:00:00,22.84,22.95,22.81,22.94,1444800.0,18.7711,18.8615,18.7464,18.8533,1444800.0
2011-09-22 14:10:00,22.94,23.01,22.89,22.94,1082400.0,18.8533,18.9108,18.8122,18.8533,1082400.0
2011-09-22 14:20:00,22.94,23.25,22.94,23.14,1652400.0,18.8533,19.108,18.8533,19.0176,1652400.0
2011-09-22 14:30:00,23.14,23.17,22.89,22.92,1602800.0,19.0176,19.0423,18.8122,18.8368,1602800.0
2011-09-22 14:40:00,22.93,23.12,22.91,23.05,832800.0,18.845,19.0012,18.8286,18.9437,832800.0
2011-09-22 14:50:00,23.05,23.08,22.96,22.98,400600.0,18.9437,18.9683,18.8697,18.8861,400600.0
2011-09-22 15:00:00,22.98,22.98,22.84,22.93,402600.0,18.8861,18.8861,18.7711,18.845,402600.0
2011-09-22 15:10:00,22.93,22.97,22.79,22.81,1362800.0,18.845,18.8779,18.73,18.7464,1362800.0
2011-09-22 15:20:00,22.8,22.84,22.68,22.83,1246400.0,18.7382,18.7711,18.6396,18.7629,1246400.0
2011-09-22 15:30:00,22.83,22.95,22.79,22.95,1007400.0,18.7629,18.8615,18.73,18.8615,1007400.0
2011-09-22 15:40:00,22.95,23.08,22.86,23.05,1320000.0,18.8615,18.9683,18.7875,18.9437,1320000.0
2011-09-22 15:50:00,23.05,23.07,22.93,23.01,963400.0,18.9437,18.9601,18.845,18.9108,963400.0
2011-09-23 09:30:00,22.93,23.2,22.93,23.11,564400.0,18.845,19.0669,18.845,18.993,564400.0
2011-09-23 09:40:00,23.11,23.26,23.02,23.18,1007600.0,18.993,19.1163,18.919,19.0505,1007600.0
2011-09-23 09:50:00,23.18,23.37,23.12,23.23,961600.0,19.0505,19.2067,19.0012,19.0916,961600.0
2011-09-23 10:00:00,23.23,23.3,23.16,23.24,1167000.0,19.0916,19.1491,19.0341,19.0998,1167000.0
2011-09-23 10:10:00,23.24,23.27,23.1,23.11,590200.0,19.0998,19.1245,18.9848,18.993,590200.0
2011-09-23 10:20:00,23.11,23.24,23.1,23.23,363800.0,18.993,19.0998,18.9848,19.0916,363800.0
2011-09-23 10:30:00,23.24,23.38,23.24,23.36,1425400.0,19.0998,19.2149,19.0998,19.1984,1425400.0
2011-09-23 10:40:00,23.36,23.43,23.25,23.43,443800.0,19.1984,19.256,19.108,19.256,443800.0
2011-09-23 10:50:00,23.44,23.5,23.41,23.45,1098400.0,19.2642,19.3135,19.2395,19.2724,1098400.0
2011-09-23 11:00:00,23.45,23.57,23.4,23.56,296400.0,19.2724,19.371,19.2313,19.3628,296400.0
2011-09-23 11:10:00,23.56,23.6,23.52,23.55,1172000.0,19.3628,19.3957,19.3299,19.3546,1172000.0
2011-09-23 11:20:00,23.55,23.58,23.45,23.5,444800.0,19.3546,19.3792,19.2724,19.3135,444800.0
2011-09-23 11:30:00,23.52,23.53,23.39,23.41,252800.0,19.3299,19.3382,19.2231,19.2395,252800.0
2011-09-23 11:40:00,23.41,23.45,23.34,23.34,381400.0,19.2395,19.2724,19.182,19.182,381400.0
2011-09-23 11:50:00,23.34,23.4,23.3,23.4,194600.0,19.182,19.2313,19.1491,19.2313,194600.0
2011-09-23 12:00:00,23.4,23.46,23.36,23.46,181000.0,19.2313,19.2806,19.1984,19.2806,181000.0
2011-09-23 12:10:00,23.46,23.5,23.41,23.49,183000.0,19.2806,19.3135,19.2395,19.3053,183000.0
2011-09-23 12:20:00,23.49,23.49,23.38,23.41,194600.0,19.3053,19.3053,19.2149,19.2395,194600.0
2011-09-23 12:30:00,23.41,23.45,23.36,23.38,313600.0,19.2395,19.2724,19.1984,19.2149,313600.0
2011-09-23 12:40:00,23.38,23.43,23.25,23.33,939800.0,19.2149,19.256,19.108,19.1738,939800.0
2011-09-23 12:50:00,23.32,23.48,23.32,23.33,484800.0,19.1656,19.2971,19.1656,19.1738,484800.0
2011-09-23 13:00:00,23.33,23.38,23.22,23.24,565400.0,19.1738,19.2149,19.0834,19.0998,565400.0
2011-09-23 13:10:00,23.24,23.34,23.23,23.25,308200.0,19.0998,19.182,19.0916,19.108,308200.0
2011-09-23 13:20:00,23.25,23.32,23.23,23.28,213000.0,19.108,19.1656,19.0916,19.1327,213000.0
2011-09-23 13:30:00,23.28,23.39,23.25,23.32,485400.0,19.1327,19.2231,19.108,19.1656,485400.0
2011-09-23 13:40:00,23.32,23.43,23.31,23.42,340600.0,19.1656,19.256,19.1573,19.2478,340600.0
2011-09-23 13:50:00,23.42,23.47,23.36,23.45,363800.0,19.2478,19.2888,19.1984,19.2724,363800.0
2011-09-23 14:00:00,23.45,23.49,23.36,23.36,328200.0,19.2724,19.3053,19.1984,19.1984,328200.0
2011-09-23 14:10:00,23.36,23.36,23.3,23.34,247600.0,19.1984,19.1984,19.1491,19.182,247600.0
2011-09-23 14:20:00,23.33,23.34,23.27,23.29,219200.0,19.1738,19.182,19.1245,19.1409,219200.0
2011-09-23 14:30:00,23.29,23.37,23.29,23.35,228400.0,19.1409,19.2067,19.1409,19.1902,228400.0
2011-09-23 14:40:00,23.35,23.36,23.27,23.28,281600.0,19.1902,19.1984,19.1245,19.1327,281600.0
2011-09-23 14:50:00,23.28,23.32,23.25,23.29,1451800.0,19.1327,19.1656,19.108,19.1409,1451800.0
2011-09-23 15:00:00,23.29,23.38,23.27,23.32,448800.0,19.1409,19.2149,19.1245,19.1656,448800.0
2011-09-23 15:10:00,23.32,23.39,23.29,23.34,233400.0,19.1656,19.2231,19.1409,19.182,233400.0
2011-09-23 15:20:00,23.35,23.47,23.34,23.47,457600.0,19.1902,19.2888,19.182,19.2888,457600.0
2011-09-23 15:30:00,23.47,23.49,23.4,23.45,543400.0,19.2888,19.3053,19.2313,19.2724,543400.0
2011-09-23 15:40:00,23.45,23.48,23.37,23.38,532400.0,19.2724,19.2971,19.2067,19.2149,532400.0
2011-09-23 15:50:00,23.38,23.46,23.35,23.45,687200.0,19.2149,19.2806,19.1902,19.2724,687200.0
2011-09-26 09:30:00,23.71,23.9,23.71,23.73,877400.0,19.4861,19.6422,19.4861,19.5025,877400.0
2011-09-26 09:40:00,23.73,23.97,23.7,23.96,970000.0,19.5025,19.6998,19.4779,19.6916,970000.0
2011-09-26 09:50:00,23.96,23.97,23.7,23.72,919000.0,19.6916,19.6998,19.4779,19.4943,919000.0
2011-09-26 10:00:00,23.71,23.82,23.67,23.69,638400.0,19.4861,19.5765,19.4532,19.4697,638400.0
2011-09-26 10:10:00,23.68,23.71,23.5,23.56,1174400.0,19.4614,19.4861,19.3135,19.3628,1174400.0
2011-09-26 10:20:00,23.56,23.75,23.54,23.74,601800.0,19.3628,19.519,19.3464,19.5107,601800.0
2011-09-26 10:30:00,23.73,23.73,23.46,23.49,1337200.0,19.5025,19.5025,19.2806,19.3053,1337200.0
2011-09-26 10:40:00,23.49,23.63,23.43,23.52,737400.0,19.3053,19.4203,19.256,19.3299,737400.0
2011-09-26 10:50:00,23.52,23.75,23.52,23.71,383400.0,19.3299,19.519,19.3299,19.4861,383400.0
2011-09-26 11:00:00,23.71,23.82,23.67,23.78,1070000.0,19.4861,19.5765,19.4532,19.5436,1070000.0
2011-09-26 11:10:00,23.78,23.86,23.7,23.81,709600.0,19.5436,19.6094,19.4779,19.5683,709600.0
2011-09-26 11:20:00,23.81,23.9,23.78,23.88,458800.0,19.5683,19.6422,19.5436,19.6258,458800.0
2011-09-26 11:30:00,23.89,23.98,23.84,23.96,1071600.0,19.634,19.708,19.5929,19.6916,1071600.0
2011-09-26 11:40:00,23.96,24.08,23.96,23.99,868600.0,19.6916,19.7902,19.6916,19.7162,868600.0
2011-09-26 11:50:00,23.99,24.03,23.92,24.0,445800.0,19.7162,19.7491,19.6587,19.7244,445800.0
2011-09-26 12:00:00,24.0,24.02,23.89,23.91,334400.0,19.7244,19.7409,19.634,19.6505,334400.0
2011-09-26 12:10:00,23.9,23.93,23.86,23.92,241400.0,19.6422,19.6669,19.6094,19.6587,241400.0
2011-09-26 12:20:00,23.93,23.98,23.86,23.92,237000.0,19.6669,19.708,19.6094,19.6587,237000.0
2011-09-26 12:30:00,23.92,23.93,23.86,23.89,136600.0,19.6587,19.6669,19.6094,19.634,136600.0
2011-09-26 12:40:00,23.89,23.9,23.75,23.75,285800.0,19.634,19.6422,19.519,19.519,285800.0
2011-09-26 12:50:00,23.75,23.82,23.73,23.81,212400.0,19.519,19.5765,19.5025,19.5683,212400.0
2011-09-26 13:00:00,23.81,23.81,23.68,23.75,163800.0,19.5683,19.5683,19.4614,19.519,163800.0
2011-09-26 13:10:00,23.74,23.76,23.67,23.73,218200.0,19.5107,19.5272,19.4532,19.5025,218200.0
2011-09-26 13:20:00,23.73,23.8,23.73,23.75,138200.0,19.5025,19.5601,19.5025,19.519,138200.0
2011-09-26 13:30:00,23.75,23.81,23.66,23.74,230000.0,19.519,19.5683,19.445,19.5107,230000.0
2011-09-26 13:40:00,23.73,23.8,23.68,23.72,240000.0,19.5025,19.5601,19.4614,19.4943,240000.0
2011-09-26 13:50:00,23.73,23.84,23.73,23.8,395800.0,19.5025,19.5929,19.5025,19.5601,395800.0
2011-09-26 14:00:00,23.81,23.92,23.77,23.86,526600.0,19.5683,19.6587,19.5354,19.6094,526600.0
2011-09-26 14:10:00,23.86,23.88,23.8,23.82,262600.0,19.6094,19.6258,19.5601,19.5765,262600.0
2011-09-26 14:20:00,23.83,23.89,23.81,23.84,313400.0,19.5847,19.634,19.5683,19.5929,313400.0
2011-09-26 14:30:00,23.84,23.98,23.8,23.93,291600.0,19.5929,19.708,19.5601,19.6669,291600.0
2011-09-26 14:40:00,23.94,23.98,23.91,23.92,315400.0,19.6751,19.708,19.6505,19.6587,315400.0
2011-09-26 14:50:00,23.92,24.02,23.89,24.0,702000.0,19.6587,19.7409,19.634,19.7244,702000.0
2011-09-26 15:00:00,24.01,24.1,24.0,24.03,489400.0,19.7326,19.8066,19.7244,19.7491,489400.0
2011-09-26 15:10:00,24.03,24.15,24.01,24.15,342600.0,19.7491,19.8477,19.7326,19.8477,342600.0
2011-09-26 15:20:00,24.15,24.16,24.11,24.14,261400.0,19.8477,19.8559,19.8148,19.8395,261400.0
2011-09-26 15:30:00,24.15,24.23,24.1,24.23,670800.0,19.8477,19.9134,19.8066,19.9134,670800.0
2011-09-26 15:40:00,24.23,24.26,24.18,24.22,675800.0,19.9134,19.9381,19.8724,19.9052,675800.0
2011-09-26 15:50:00,24.22,24.29,24.21,24.25,893600.0,19.9052,19.9628,19.897,19.9299,893600.0
2011-09-27 09:30:00,24.73,24.81,24.63,24.66,1086400.0,20.3244,20.3901,20.2422,20.2668,1086400.0
2011-09-27 09:40:00,24.66,24.66,24.5,24.59,829200.0,20.2668,20.2668,20.1353,20.2093,829200.0
2011-09-27 09:50:00,24.59,24.77,24.59,24.74,994000.0,20.2093,20.3572,20.2093,20.3326,994000.0
2011-09-27 10:00:00,24.74,24.81,24.68,24.73,1196800.0,20.3326,20.3901,20.2833,20.3244,1196800.0
2011-09-27 10:10:00,24.73,24.79,24.61,24.65,1254600.0,20.3244,20.3737,20.2258,20.2586,1254600.0
2011-09-27 10:20:00,24.65,24.74,24.63,24.71,444000.0,20.2586,20.3326,20.2422,20.3079,444000.0
2011-09-27 10:30:00,24.71,24.72,24.61,24.62,225400.0,20.3079,20.3162,20.2258,20.234,225400.0
2011-09-27 10:40:00,24.63,24.72,24.61,24.7,147400.0,20.2422,20.3162,20.2258,20.2997,147400.0
2011-09-27 10:50:00,24.71,24.79,24.7,24.78,196800.0,20.3079,20.3737,20.2997,20.3655,196800.0
2011-09-27 11:00:00,24.78,24.8,24.72,24.72,331600.0,20.3655,20.3819,20.3162,20.3162,331600.0
2011-09-27 11:10:00,24.73,24.75,24.7,24.74,218200.0,20.3244,20.3408,20.2997,20.3326,218200.0
2011-09-27 11:20:00,24.75,24.81,24.68,24.78,858000.0,20.3408,20.3901,20.2833,20.3655,858000.0
2011-09-27 11:30:00,24.79,24.84,24.77,24.78,171600.0,20.3737,20.4148,20.3572,20.3655,171600.0
2011-09-27 11:40:00,24.78,24.79,24.7,24.7,178400.0,20.3655,20.3737,20.2997,20.2997,178400.0
2011-09-27 11:50:00,24.71,24.86,24.7,24.83,895000.0,20.3079,20.4312,20.2997,20.4066,895000.0
2011-09-27 12:00:00,24.83,24.95,24.8,24.94,786600.0,20.4066,20.5052,20.3819,20.497,786600.0
2011-09-27 12:10:00,24.94,24.98,24.93,24.95,327000.0,20.497,20.5298,20.4887,20.5052,327000.0
2011-09-27 12:20:00,24.95,24.96,24.88,24.88,354000.0,20.5052,20.5134,20.4477,20.4477,354000.0
2011-09-27 12:30:00,24.89,24.89,24.79,24.82,336200.0,20.4559,20.4559,20.3737,20.3983,336200.0
2011-09-27 12:40:00,24.82,24.85,24.8,24.85,119600.0,20.3983,20.423,20.3819,20.423,119600.0
2011-09-27 12:50:00,24.85,24.88,24.84,24.86,91000.0,20.423,20.4477,20.4148,20.4312,91000.0
2011-09-27 13:00:00,24.85,24.87,24.82,24.87,180800.0,20.423,20.4394,20.3983,20.4394,180800.0
2011-09-27 13:10:00,24.88,24.89,24.8,24.85,122000.0,20.4477,20.4559,20.3819,20.423,122000.0
2011-09-27 13:20:00,24.85,24.86,24.81,24.85,102200.0,20.423,20.4312,20.3901,20.423,102200.0
2011-09-27 13:30:00,24.85,24.88,24.8,24.86,312000.0,20.423,20.4477,20.3819,20.4312,312000.0
2011-09-27 13:40:00,24.87,24.98,24.85,24.95,744400.0,20.4394,20.5298,20.423,20.5052,744400.0
2011-09-27 13:50:00,24.95,24.99,24.95,24.95,218600.0,20.5052,20.5381,20.5052,20.5052,218600.0
2011-09-27 14:00:00,24.95,24.96,24.93,24.93,102200.0,20.5052,20.5134,20.4887,20.4887,102200.0
2011-09-27 14:10:00,24.93,24.99,24.93,24.99,186800.0,20.4887,20.5381,20.4887,20.5381,186800.0
2011-09-27 14:20:00,24.99,24.99,24.89,24.89,194400.0,20.5381,20.5381,20.4559,20.4559,194400.0
2011-09-27 14:30:00,24.89,24.93,24.86,24.86,269200.0,20.4559,20.4887,20.4312,20.4312,269200.0
2011-09-27 14:40:00,24.86,24.87,24.81,24.82,204800.0,20.4312,20.4394,20.3901,20.3983,204800.0
2011-09-27 14:50:00,24.83,24.87,24.8,24.82,324000.0,20.4066,20.4394,20.3819,20.3983,324000.0
2011-09-27 15:00:00,24.81,24.81,24.62,24.68,465200.0,20.3901,20.3901,20.234,20.2833,465200.0
2011-09-27 15:10:00,24.68,24.71,24.57,24.64,705000.0,20.2833,20.3079,20.1929,20.2504,705000.0
2011-09-27 15:20:00,24.64,24.64,24.44,24.49,628800.0,20.2504,20.2504,20.086,20.1271,628800.0
2011-09-27 15:30:00,24.49,24.58,24.47,24.47,669200.0,20.1271,20.2011,20.1107,20.1107,669200.0
2011-09-27 15:40:00,24.47,24.49,24.35,24.35,870600.0,20.1107,20.1271,20.0121,20.0121,870600.0
2011-09-27 15:50:00,24.35,24.44,24.27,24.43,1225200.0,20.0121,20.086,19.9463,20.0778,1225200.0
2011-09-28 09:30:00,24.51,24.55,24.36,24.45,314200.0,20.1436,20.1764,20.0203,20.0943,314200.0
2011-09-28 09:40:00,24.45,24.65,24.42,24.6,434600.0,20.0943,20.2586,20.0696,20.2175,434600.0
2011-09-28 09:50:00,24.6,24.68,24.57,24.57,318800.0,20.2175,20.2833,20.1929,20.1929,318800.0
2011-09-28 10:00:00,24.58,24.58,24.5,24.56,539600.0,20.2011,20.2011,20.1353,20.1847,539600.0
2011-09-28 10:10:00,24.56,24.57,24.28,24.3,321200.0,20.1847,20.1929,19.9545,19.971,321200.0
2011-09-28 10:20:00,24.31,24.39,24.26,24.39,613800.0,19.9792,20.0449,19.9381,20.0449,613800.0
2011-09-28 10:30:00,24.39,24.43,24.25,24.29,367800.0,20.0449,20.0778,19.9299,19.9628,367800.0
2011-09-28 10:40:00,24.29,24.4,24.27,24.4,541200.0,19.9628,20.0532,19.9463,20.0532,541200.0
2011-09-28 10:50:00,24.4,24.48,24.38,24.42,281400.0,20.0532,20.1189,20.0367,20.0696,281400.0
2011-09-28 11:00:00,24.41,24.42,24.26,24.29,672400.0,20.0614,20.0696,19.9381,19.9628,672400.0
2011-09-28 11:10:00,24.28,24.35,24.23,24.28,324600.0,19.9545,20.0121,19.9134,19.9545,324600.0
2011-09-28 11:20:00,24.28,24.33,24.24,24.32,253000.0,19.9545,19.9956,19.9217,19.9874,253000.0
2011-09-28 11:30:00,24.32,24.39,24.23,24.38,276200.0,19.9874,20.0449,19.9134,20.0367,276200.0
2011-09-28 11:40:00,24.38,24.4,24.33,24.37,176200.0,20.0367,20.0532,19.9956,20.0285,176200.0
2011-09-28 11:50:00,24.37,24.45,24.36,24.39,289200.0,20.0285,20.0943,20.0203,20.0449,289200.0
2011-09-28 12:00:00,24.39,24.41,24.25,24.25,418400.0,20.0449,20.0614,19.9299,19.9299,418400.0
2011-09-28 12:10:00,24.25,24.29,24.2,24.22,277000.0,19.9299,19.9628,19.8888,19.9052,277000.0
2011-09-28 12:20:00,24.23,24.34,24.23,24.32,183600.0,19.9134,20.0039,19.9134,19.9874,183600.0
2011-09-28 12:30:00,24.32,24.33,24.23,24.3,180600.0,19.9874,19.9956,19.9134,19.971,180600.0
2011-09-28 12:40:00,24.3,24.31,24.22,24.23,199600.0,19.971,19.9792,19.9052,19.9134,199600.0
2011-09-28 12:50:00,24.23,24.34,24.23,24.32,405800.0,19.9134,20.0039,19.9134,19.9874,405800.0
2011-09-28 13:00:00,24.31,24.32,24.22,24.22,152000.0,19.9792,19.9874,19.9052,19.9052,152000.0
2011-09-28 13:10:00,24.22,24.23,24.18,24.18,190600.0,19.9052,19.9134,19.8724,19.8724,190600.0
2011-09-28 13:20:00,24.18,24.19,24.13,24.17,333000.0,19.8724,19.8806,19.8313,19.8641,333000.0
2011-09-28 13:30:00,24.17,24.17,24.04,24.11,437000.0,19.8641,19.8641,19.7573,19.8148,437000.0
2011-09-28 13:40:00,24.11,24.15,24.07,24.08,224600.0,19.8148,19.8477,19.782,19.7902,224600.0
2011-09-28 13:50:00,24.08,24.11,23.97,23.97,462200.0,19.7902,19.8148,19.6998,19.6998,462200.0
2011-09-28 14:00:00,23.97,24.0,23.9,24.0,331800.0,19.6998,19.7244,19.6422,19.7244,331800.0
2011-09-28 14:10:00,24.0,24.06,23.97,24.04,207200.0,19.7244,19.7737,19.6998,19.7573,207200.0
2011-09-28 14:20:00,24.04,24.07,23.99,24.03,202000.0,19.7573,19.782,19.7162,19.7491,202000.0
2011-09-28 14:30:00,24.03,24.14,24.01,24.14,186800.0,19.7491,19.8395,19.7326,19.8395,186800.0
2011-09-28 14:40:00,24.14,24.16,24.06,24.07,156600.0,19.8395,19.8559,19.7737,19.782,156600.0
2011-09-28 14:50:00,24.07,24.17,24.06,24.14,135200.0,19.782,19.8641,19.7737,19.8395,135200.0
2011-09-28 15:00:00,24.14,24.23,24.11,24.21,534000.0,19.8395,19.9134,19.8148,19.897,534000.0
2011-09-28 15:10:00,24.21,24.32,24.2,24.27,1890000.0,19.897,19.9874,19.8888,19.9463,1890000.0
2011-09-28 15:20:00,24.27,24.32,24.17,24.17,1012000.0,19.9463,19.9874,19.8641,19.8641,1012000.0
2011-09-28 15:30:00,24.17,24.17,23.97,23.98,561000.0,19.8641,19.8641,19.6998,19.708,561000.0
2011-09-28 15:40:00,23.98,24.0,23.83,23.87,1141000.0,19.708,19.7244,19.5847,19.6176,1141000.0
2011-09-28 15:50:00,23.86,23.94,23.83,23.85,1035000.0,19.6094,19.6751,19.5847,19.6011,1035000.0
2011-09-29 09:30:00,24.33,24.39,24.1,24.11,450800.0,19.9956,20.0449,19.8066,19.8148,450800.0
2011-09-29 09:40:00,24.11,24.36,24.09,24.35,1006800.0,19.8148,20.0203,19.7984,20.0121,1006800.0
2011-09-29 09:50:00,24.32,24.34,24.11,24.14,1904800.0,19.9874,20.0039,19.8148,19.8395,1904800.0
2011-09-29 10:00:00,24.15,24.15,23.95,23.96,1082200.0,19.8477,19.8477,19.6833,19.6916,1082200.0
2011-09-29 10:10:00,23.96,24.0,23.8,23.83,1155400.0,19.6916,19.7244,19.5601,19.5847,1155400.0
2011-09-29 10:20:00,23.84,23.86,23.7,23.71,415800.0,19.5929,19.6094,19.4779,19.4861,415800.0
2011-09-29 10:30:00,23.7,23.73,23.64,23.7,547800.0,19.4779,19.5025,19.4286,19.4779,547800.0
2011-09-29 10:40:00,23.7,23.73,23.58,23.66,362200.0,19.4779,19.5025,19.3792,19.445,362200.0
2011-09-29 10:50:00,23.65,23.75,23.6,23.74,326000.0,19.4368,19.519,19.3957,19.5107,326000.0
2011-09-29 11:00:00,23.73,23.84,23.73,23.82,175000.0,19.5025,19.5929,19.5025,19.5765,175000.0
2011-09-29 11:10:00,23.82,23.84,23.74,23.74,191600.0,19.5765,19.5929,19.5107,19.5107,191600.0
2011-09-29 11:20:00,23.75,23.83,23.7,23.82,300800.0,19.519,19.5847,19.4779,19.5765,300800.0
2011-09-29 11:30:00,23.82,23.88,23.8,23.82,172600.0,19.5765,19.6258,19.5601,19.5765,172600.0
2011-09-29 11:40:00,23.82,23.93,23.8,23.93,112400.0,19.5765,19.6669,19.5601,19.6669,112400.0
2011-09-29 11:50:00,23.93,23.95,23.83,23.86,447800.0,19.6669,19.6833,19.5847,19.6094,447800.0
2011-09-29 12:00:00,23.85,23.95,23.82,23.82,205400.0,19.6011,19.6833,19.5765,19.5765,205400.0
2011-09-29 12:10:00,23.82,23.86,23.77,23.79,46800.0,19.5765,19.6094,19.5354,19.5518,46800.0
2011-09-29 12:20:00,23.79,23.85,23.77,23.8,145600.0,19.5518,19.6011,19.5354,19.5601,145600.0
2011-09-29 12:30:00,23.8,23.8,23.64,23.67,313200.0,19.5601,19.5601,19.4286,19.4532,313200.0
2011-09-29 12:40:00,23.67,23.67,23.59,23.64,517800.0,19.4532,19.4532,19.3875,19.4286,517800.0
2011-09-29 12:50:00,23.64,23.71,23.61,23.61,132800.0,19.4286,19.4861,19.4039,19.4039,132800.0
2011-09-29 13:00:00,23.61,23.72,23.6,23.68,247600.0,19.4039,19.4943,19.3957,19.4614,247600.0
2011-09-29 13:10:00,23.68,23.71,23.63,23.64,104600.0,19.4614,19.4861,19.4203,19.4286,104600.0
2011-09-29 13:20:00,23.64,23.64,23.5,23.5,432200.0,19.4286,19.4286,19.3135,19.3135,432200.0
2011-09-29 13:30:00,23.5,23.51,23.29,23.29,1121600.0,19.3135,19.3217,19.1409,19.1409,1121600.0
2011-09-29 13:40:00,23.29,23.34,23.22,23.27,666600.0,19.1409,19.182,19.0834,19.1245,666600.0
2011-09-29 13:50:00,23.27,23.37,23.25,23.32,360000.0,19.1245,19.2067,19.108,19.1656,360000.0
2011-09-29 14:00:00,23.33,23.35,23.17,23.21,313600.0,19.1738,19.1902,19.0423,19.0752,313600.0
2011-09-29 14:10:00,23.21,23.21,23.07,23.16,405000.0,19.0752,19.0752,18.9601,19.0341,405000.0
2011-09-29 14:20:00,23.16,23.31,23.13,23.28,269200.0,19.0341,19.1573,19.0094,19.1327,269200.0
2011-09-29 14:30:00,23.28,23.36,23.22,23.33,336000.0,19.1327,19.1984,19.0834,19.1738,336000.0
2011-09-29 14:40:00,23.33,23.36,23.18,23.22,490200.0,19.1738,19.1984,19.0505,19.0834,490200.0
2011-09-29 14:50:00,23.22,23.36,23.18,23.35,524200.0,19.0834,19.1984,19.0505,19.1902,524200.0
2011-09-29 15:00:00,23.36,23.37,23.17,23.26,481600.0,19.1984,19.2067,19.0423,19.1163,481600.0
2011-09-29 15:10:00,23.27,23.4,23.26,23.32,493000.0,19.1245,19.2313,19.1163,19.1656,493000.0
2011-09-29 15:20:00,23.32,23.49,23.3,23.46,553000.0,19.1656,19.3053,19.1491,19.2806,553000.0
2011-09-29 15:30:00,23.46,23.66,23.44,23.65,442400.0,19.2806,19.445,19.2642,19.4368,442400.0
2011-09-29 15:40:00,23.66,23.71,23.58,23.63,650200.0,19.445,19.4861,19.3792,19.4203,650200.0
2011-09-29 15:50:00,23.63,23.81,23.63,23.8,1041000.0,19.4203,19.5683,19.4203,19.5601,1041000.0
2011-09-30 09:30:00,23.34,23.49,23.29,23.29,1103400.0,19.182,19.3053,19.1409,19.1409,1103400.0
2011-09-30 09:40:00,23.29,23.46,23.23,23.33,1819200.0,19.1409,19.2806,19.0916,19.1738,1819200.0
2011-09-30 09:50:00,23.33,23.48,23.25,23.28,928400.0,19.1738,19.2971,19.108,19.1327,928400.0
2011-09-30 10:00:00,23.27,23.54,23.27,23.42,1296200.0,19.1245,19.3464,19.1245,19.2478,1296200.0
2011-09-30 10:10:00,23.42,23.64,23.38,23.61,592200.0,19.2478,19.4286,19.2149,19.4039,592200.0
2011-09-30 10:20:00,23.61,23.71,23.57,23.58,489800.0,19.4039,19.4861,19.371,19.3792,489800.0
2011-09-30 10:30:00,23.58,23.58,23.45,23.48,524400.0,19.3792,19.3792,19.2724,19.2971,524400.0
2011-09-30 10:40:00,23.48,23.5,23.43,23.46,274600.0,19.2971,19.3135,19.256,19.2806,274600.0
2011-09-30 10:50:00,23.46,23.58,23.45,23.48,176600.0,19.2806,19.3792,19.2724,19.2971,176600.0
2011-09-30 11:00:00,23.48,23.6,23.46,23.58,182400.0,19.2971,19.3957,19.2806,19.3792,182400.0
2011-09-30 11:10:00,23.58,23.72,23.57,23.68,228800.0,19.3792,19.4943,19.371,19.4614,228800.0
2011-09-30 11:20:00,23.67,23.77,23.64,23.66,314400.0,19.4532,19.5354,19.4286,19.445,314400.0
2011-09-30 11:30:00,23.67,23.79,23.66,23.71,130000.0,19.4532,19.5518,19.445,19.4861,130000.0
2011-09-30 11:40:00,23.71,23.72,23.63,23.66,380000.0,19.4861,19.4943,19.4203,19.445,380000.0
2011-09-30 11:50:00,23.67,23.69,23.57,23.6,134200.0,19.4532,19.4697,19.371,19.3957,134200.0
2011-09-30 12:00:00,23.6,23.66,23.55,23.55,125800.0,19.3957,19.445,19.3546,19.3546,125800.0
2011-09-30 12:10:00,23.55,23.55,23.48,23.5,122000.0,19.3546,19.3546,19.2971,19.3135,122000.0
2011-09-30 12:20:00,23.5,23.53,23.48,23.52,174400.0,19.3135,19.3382,19.2971,19.3299,174400.0
2011-09-30 12:30:00,23.52,23.52,23.44,23.51,151800.0,19.3299,19.3299,19.2642,19.3217,151800.0
2011-09-30 12:40:00,23.5,23.53,23.46,23.51,138000.0,19.3135,19.3382,19.2806,19.3217,138000.0
2011-09-30 12:50:00,23.51,23.53,23.44,23.44,309600.0,19.3217,19.3382,19.2642,19.2642,309600.0
2011-09-30 13:00:00,23.44,23.45,23.39,23.42,250400.0,19.2642,19.2724,19.2231,19.2478,250400.0
2011-09-30 13:10:00,23.41,23.45,23.4,23.41,696400.0,19.2395,19.2724,19.2313,19.2395,696400.0
2011-09-30 13:20:00,23.41,23.41,23.35,23.35,500800.0,19.2395,19.2395,19.1902,19.1902,500800.0
2011-09-30 13:30:00,23.35,23.46,23.35,23.45,105400.0,19.1902,19.2806,19.1902,19.2724,105400.0
2011-09-30 13:40:00,23.45,23.45,23.36,23.43,399600.0,19.2724,19.2724,19.1984,19.256,399600.0
2011-09-30 13:50:00,23.43,23.44,23.39,23.4,218600.0,19.256,19.2642,19.2231,19.2313,218600.0
2011-09-30 14:00:00,23.4,23.43,23.32,23.34,145000.0,19.2313,19.256,19.1656,19.182,145000.0
2011-09-30 14:10:00,23.33,23.38,23.3,23.35,157200.0,19.1738,19.2149,19.1491,19.1902,157200.0
2011-09-30 14:20:00,23.36,23.36,23.21,23.23,638200.0,19.1984,19.1984,19.0752,19.0916,638200.0
2011-09-30 14:30:00,23.23,23.31,23.21,23.3,533800.0,19.0916,19.1573,19.0752,19.1491,533800.0
2011-09-30 14:40:00,23.31,23.38,23.31,23.35,259600.0,19.1573,19.2149,19.1573,19.1902,259600.0
2011-09-30 14:50:00,23.35,23.43,23.26,23.38,365200.0,19.1902,19.256,19.1163,19.2149,365200.0
2011-09-30 15:00:00,23.38,23.48,23.31,23.47,400600.0,19.2149,19.2971,19.1573,19.2888,400600.0
2011-09-30 15:10:00,23.47,23.47,23.37,23.4,325800.0,19.2888,19.2888,19.2067,19.2313,325800.0
2011-09-30 15:20:00,23.4,23.43,23.32,23.32,414200.0,19.2313,19.256,19.1656,19.1656,414200.0
2011-09-30 15:30:00,23.31,23.36,23.23,23.27,576800.0,19.1573,19.1984,19.0916,19.1245,576800.0
2011-09-30 15:40:00,23.27,23.36,23.22,23.22,1128200.0,19.1245,19.1984,19.0834,19.0834,1128200.0
2011-09-30 15:50:00,23.22,23.24,23.09,23.11,1789000.0,19.0834,19.0998,18.9765,18.993,1789000.0
2011-10-03 09:30:00,23.04,23.07,22.75,22.85,848800.0,18.9354,18.9601,18.6971,18.7793,848800.0
2011-10-03 09:40:00,22.85,23.11,22.82,22.86,1734000.0,18.7793,18.993,18.7546,18.7875,1734000.0
2011-10-03 09:50:00,22.87,22.89,22.58,22.62,2074000.0,18.7957,18.8122,18.5574,18.5903,2074000.0
2011-10-03 10:00:00,22.61,23.14,22.59,23.13,1457200.0,18.5821,19.0176,18.5656,19.0094,1457200.0
2011-10-03 10:10:00,23.13,23.22,23.07,23.13,1894800.0,19.0094,19.0834,18.9601,19.0094,1894800.0
2011-10-03 10:20:00,23.12,23.14,23.0,23.08,638000.0,19.0012,19.0176,18.9026,18.9683,638000.0
2011-10-03 10:30:00,23.08,23.1,22.91,22.94,537200.0,18.9683,18.9848,18.8286,18.8533,537200.0
2011-10-03 10:40:00,22.93,23.09,22.87,23.03,638800.0,18.845,18.9765,18.7957,18.9272,638800.0
2011-10-03 10:50:00,23.04,23.06,22.93,23.0,552400.0,18.9354,18.9519,18.845,18.9026,552400.0
2011-10-03 11:00:00,23.0,23.04,22.92,23.04,778200.0,18.9026,18.9354,18.8368,18.9354,778200.0
2011-10-03 11:10:00,23.04,23.11,22.99,23.11,638400.0,18.9354,18.993,18.8944,18.993,638400.0
2011-10-03 11:20:00,23.11,23.18,23.06,23.14,956600.0,18.993,19.0505,18.9519,19.0176,956600.0
2011-10-03 11:30:00,23.15,23.25,23.11,23.16,681000.0,19.0259,19.108,18.993,19.0341,681000.0
2011-10-03 11:40:00,23.16,23.16,23.02,23.05,275400.0,19.0341,19.0341,18.919,18.9437,275400.0
2011-10-03 11:50:00,23.05,23.2,23.05,23.16,520800.0,18.9437,19.0669,18.9437,19.0341,520800.0
2011-10-03 12:00:00,23.16,23.18,23.09,23.11,830000.0,19.0341,19.0505,18.9765,18.993,830000.0
2011-10-03 12:10:00,23.1,23.11,22.96,22.99,185600.0,18.9848,18.993,18.8697,18.8944,185600.0
2011-10-03 12:20:00,22.98,23.05,22.97,22.97,179600.0,18.8861,18.9437,18.8779,18.8779,179600.0
2011-10-03 12:30:00,22.97,22.97,22.85,22.96,951400.0,18.8779,18.8779,18.7793,18.8697,951400.0
2011-10-03 12:40:00,22.95,23.02,22.86,22.88,905200.0,18.8615,18.919,18.7875,18.804,905200.0
2011-10-03 12:50:00,22.88,22.89,22.75,22.78,575600.0,18.804,18.8122,18.6971,18.7218,575600.0
2011-10-03 13:00:00,22.77,22.77,22.63,22.67,615800.0,18.7135,18.7135,18.5985,18.6314,615800.0
2011-10-03 13:10:00,22.68,22.71,22.54,22.6,870600.0,18.6396,18.6642,18.5245,18.5738,870600.0
2011-10-03 13:20:00,22.6,22.62,22.56,22.61,747200.0,18.5738,18.5903,18.541,18.5821,747200.0
2011-10-03 13:30:00,22.62,22.64,22.4,22.43,652000.0,18.5903,18.6067,18.4095,18.4341,652000.0
2011-10-03 13:40:00,22.44,22.56,22.44,22.5,629600.0,18.4423,18.541,18.4423,18.4916,629600.0
2011-10-03 13:50:00,22.5,22.53,22.41,22.51,495200.0,18.4916,18.5163,18.4177,18.4999,495200.0
2011-10-03 14:00:00,22.51,22.61,22.46,22.6,595200.0,18.4999,18.5821,18.4588,18.5738,595200.0
2011-10-03 14:10:00,22.6,22.64,22.48,22.49,489200.0,18.5738,18.6067,18.4752,18.4834,489200.0
2011-10-03 14:20:00,22.48,22.54,22.42,22.47,698000.0,18.4752,18.5245,18.4259,18.467,698000.0
2011-10-03 14:30:00,22.47,22.5,22.41,22.42,463400.0,18.467,18.4916,18.4177,18.4259,463400.0
2011-10-03 14:40:00,22.42,22.49,22.38,22.42,1056400.0,18.4259,18.4834,18.393,18.4259,1056400.0
2011-10-03 14:50:00,22.41,22.47,22.34,22.43,1100400.0,18.4177,18.467,18.3602,18.4341,1100400.0
2011-10-03 15:00:00,22.42,22.53,22.39,22.45,1318000.0,18.4259,18.5163,18.4012,18.4506,1318000.0
2011-10-03 15:10:00,22.45,22.49,22.41,22.46,971800.0,18.4506,18.4834,18.4177,18.4588,971800.0
2011-10-03 15:20:00,22.45,22.45,22.31,22.33,617600.0,18.4506,18.4506,18.3355,18.3519,617600.0
2011-10-03 15:30:00,22.33,22.43,22.29,22.4,725000.0,18.3519,18.4341,18.3191,18.4095,725000.0
2011-10-03 15:40:00,22.39,22.51,22.33,22.49,1037600.0,18.4012,18.4999,18.3519,18.4834,1037600.0
2011-10-03 15:50:00,22.49,22.49,22.22,22.24,1754400.0,18.4834,18.4834,18.2615,18.278,1754400.0
2011-10-04 09:30:00,22.02,22.1,21.85,21.97,1752600.0,18.0972,18.1629,17.9574,18.0561,1752600.0
2011-10-04 09:40:00,21.97,22.09,21.94,22.05,880400.0,18.0561,18.1547,18.0314,18.1218,880400.0
2011-10-04 09:50:00,22.05,22.05,21.81,21.98,1250400.0,18.1218,18.1218,17.9246,18.0643,1250400.0
2011-10-04 10:00:00,21.98,22.23,21.91,22.19,1598000.0,18.0643,18.2697,18.0068,18.2369,1598000.0
2011-10-04 10:10:00,22.19,22.41,22.18,22.36,1014600.0,18.2369,18.4177,18.2287,18.3766,1014600.0
2011-10-04 10:20:00,22.35,22.35,22.11,22.18,928800.0,18.3684,18.3684,18.1711,18.2287,928800.0
2011-10-04 10:30:00,22.18,22.33,22.16,22.33,775400.0,18.2287,18.3519,18.2122,18.3519,775400.0
2011-10-04 10:40:00,22.33,22.49,22.3,22.48,1423200.0,18.3519,18.4834,18.3273,18.4752,1423200.0
2011-10-04 10:50:00,22.48,22.5,22.39,22.46,843600.0,18.4752,18.4916,18.4012,18.4588,843600.0
2011-10-04 11:00:00,22.46,22.62,22.39,22.6,676400.0,18.4588,18.5903,18.4012,18.5738,676400.0
2011-10-04 11:10:00,22.6,22.73,22.6,22.6,644000.0,18.5738,18.6807,18.5738,18.5738,644000.0
2011-10-04 11:20:00,22.6,22.67,22.54,22.59,1255600.0,18.5738,18.6314,18.5245,18.5656,1255600.0
2011-10-04 11:30:00,22.59,22.59,22.43,22.46,926400.0,18.5656,18.5656,18.4341,18.4588,926400.0
2011-10-04 11:40:00,22.46,22.53,22.43,22.51,337200.0,18.4588,18.5163,18.4341,18.4999,337200.0
2011-10-04 11:50:00,22.52,22.65,22.52,22.63,943800.0,18.5081,18.6149,18.5081,18.5985,943800.0
2011-10-04 12:00:00,22.63,22.96,22.63,22.9,1611400.0,18.5985,18.8697,18.5985,18.8204,1611400.0
2011-10-04 12:10:00,22.9,22.92,22.8,22.84,387600.0,18.8204,18.8368,18.7382,18.7711,387600.0
2011-10-04 12:20:00,22.84,22.91,22.73,22.73,460600.0,18.7711,18.8286,18.6807,18.6807,460600.0
2011-10-04 12:30:00,22.73,22.9,22.73,22.86,1048200.0,18.6807,18.8204,18.6807,18.7875,1048200.0
2011-10-04 12:40:00,22.86,22.93,22.85,22.85,406800.0,18.7875,18.845,18.7793,18.7793,406800.0
2011-10-04 12:50:00,22.85,22.89,22.78,22.8,252800.0,18.7793,18.8122,18.7218,18.7382,252800.0
2011-10-04 13:00:00,22.79,22.83,22.68,22.79,799200.0,18.73,18.7629,18.6396,18.73,799200.0
2011-10-04 13:10:00,22.78,22.79,22.62,22.67,849600.0,18.7218,18.73,18.5903,18.6314,849600.0
2011-10-04 13:20:00,22.67,22.71,22.63,22.65,370800.0,18.6314,18.6642,18.5985,18.6149,370800.0
2011-10-04 13:30:00,22.65,22.68,22.55,22.56,290400.0,18.6149,18.6396,18.5327,18.541,290400.0
2011-10-04 13:40:00,22.56,22.59,22.46,22.59,339200.0,18.541,18.5656,18.4588,18.5656,339200.0
2011-10-04 13:50:00,22.59,22.62,22.44,22.45,765200.0,18.5656,18.5903,18.4423,18.4506,765200.0
2011-10-04 14:00:00,22.45,22.56,22.41,22.42,661400.0,18.4506,18.541,18.4177,18.4259,661400.0
2011-10-04 14:10:00,22.42,22.43,22.36,22.36,732000.0,18.4259,18.4341,18.3766,18.3766,732000.0
2011-10-04 14:20:00,22.36,22.5,22.31,22.5,1271000.0,18.3766,18.4916,18.3355,18.4916,1271000.0
2011-10-04 14:30:00,22.49,22.65,22.49,22.53,411400.0,18.4834,18.6149,18.4834,18.5163,411400.0
2011-10-04 14:40:00,22.52,22.54,22.41,22.47,671200.0,18.5081,18.5245,18.4177,18.467,671200.0
2011-10-04 14:50:00,22.48,22.48,22.33,22.35,732400.0,18.4752,18.4752,18.3519,18.3684,732400.0
2011-10-04 15:00:00,22.34,22.41,22.25,22.27,1600800.0,18.3602,18.4177,18.2862,18.3026,1600800.0
2011-10-04 15:10:00,22.27,22.4,22.21,22.38,1499600.0,18.3026,18.4095,18.2533,18.393,1499600.0
2011-10-04 15:20:00,22.38,22.64,22.35,22.6,867200.0,18.393,18.6067,18.3684,18.5738,867200.0
2011-10-04 15:30:00,22.6,22.9,22.6,22.86,1711000.0,18.5738,18.8204,18.5738,18.7875,1711000.0
2011-10-04 15:40:00,22.85,23.18,22.79,23.16,1675000.0,18.7793,19.0505,18.73,19.0341,1675000.0
2011-10-04 15:50:00,23.16,23.45,23.11,23.41,2126200.0,19.0341,19.2724,18.993,19.2395,2126200.0
2011-10-05 09:30:00,23.5,23.5,23.21,23.33,1267200.0,19.3135,19.3135,19.0752,19.1738,1267200.0
2011-10-05 09:40:00,23.34,23.5,23.31,23.43,1813200.0,19.182,19.3135,19.1573,19.256,1813200.0
2011-10-05 09:50:00,23.43,23.49,23.3,23.38,1224200.0,19.256,19.3053,19.1491,19.2149,1224200.0
2011-10-05 10:00:00,23.38,23.57,23.33,23.46,739600.0,19.2149,19.371,19.1738,19.2806,739600.0
2011-10-05 10:10:00,23.46,23.65,23.43,23.56,1030400.0,19.2806,19.4368,19.256,19.3628,1030400.0
2011-10-05 10:20:00,23.57,23.77,23.57,23.66,1394200.0,19.371,19.5354,19.371,19.445,1394200.0
2011-10-05 10:30:00,23.66,23.81,23.64,23.75,1102200.0,19.445,19.5683,19.4286,19.519,1102200.0
2011-10-05 10:40:00,23.76,23.85,23.73,23.85,679600.0,19.5272,19.6011,19.5025,19.6011,679600.0
2011-10-05 10:50:00,23.85,23.88,23.79,23.84,687400.0,19.6011,19.6258,19.5518,19.5929,687400.0
2011-10-05 11:00:00,23.85,23.86,23.67,23.68,552000.0,19.6011,19.6094,19.4532,19.4614,552000.0
2011-10-05 11:10:00,23.68,23.7,23.51,23.54,622000.0,19.4614,19.4779,19.3217,19.3464,622000.0
2011-10-05 11:20:00,23.54,23.66,23.5,23.57,464600.0,19.3464,19.445,19.3135,19.371,464600.0
2011-10-05 11:30:00,23.56,23.71,23.56,23.65,235200.0,19.3628,19.4861,19.3628,19.4368,235200.0
2011-10-05 11:40:00,23.65,23.71,23.56,23.68,443800.0,19.4368,19.4861,19.3628,19.4614,443800.0
2011-10-05 11:50:00,23.7,23.74,23.65,23.66,545200.0,19.4779,19.5107,19.4368,19.445,545200.0
2011-10-05 12:00:00,23.67,23.71,23.58,23.58,363800.0,19.4532,19.4861,19.3792,19.3792,363800.0
2011-10-05 12:10:00,23.6,23.6,23.26,23.26,1850200.0,19.3957,19.3957,19.1163,19.1163,1850200.0
2011-10-05 12:20:00,23.27,23.32,23.16,23.17,897000.0,19.1245,19.1656,19.0341,19.0423,897000.0
2011-10-05 12:30:00,23.17,23.3,23.17,23.24,165000.0,19.0423,19.1491,19.0423,19.0998,165000.0
2011-10-05 12:40:00,23.23,23.3,23.2,23.27,346000.0,19.0916,19.1491,19.0669,19.1245,346000.0
2011-10-05 12:50:00,23.27,23.36,23.27,23.34,367200.0,19.1245,19.1984,19.1245,19.182,367200.0
2011-10-05 13:00:00,23.35,23.49,23.35,23.45,544200.0,19.1902,19.3053,19.1902,19.2724,544200.0
2011-10-05 13:10:00,23.44,23.44,23.26,23.37,718600.0,19.2642,19.2642,19.1163,19.2067,718600.0
2011-10-05 13:20:00,23.37,23.47,23.36,23.44,292400.0,19.2067,19.2888,19.1984,19.2642,292400.0
2011-10-05 13:30:00,23.43,23.47,23.36,23.39,244600.0,19.256,19.2888,19.1984,19.2231,244600.0
2011-10-05 13:40:00,23.4,23.53,23.4,23.47,454600.0,19.2313,19.3382,19.2313,19.2888,454600.0
2011-10-05 13:50:00,23.48,23.58,23.48,23.55,152200.0,19.2971,19.3792,19.2971,19.3546,152200.0
2011-10-05 14:00:00,23.55,23.58,23.46,23.48,200400.0,19.3546,19.3792,19.2806,19.2971,200400.0
2011-10-05 14:10:00,23.48,23.58,23.45,23.58,264600.0,19.2971,19.3792,19.2724,19.3792,264600.0
2011-10-05 14:20:00,23.57,23.6,23.51,23.57,208800.0,19.371,19.3957,19.3217,19.371,208800.0
2011-10-05 14:30:00,23.57,23.59,23.36,23.42,558000.0,19.371,19.3875,19.1984,19.2478,558000.0
2011-10-05 14:40:00,23.42,23.6,23.42,23.57,191000.0,19.2478,19.3957,19.2478,19.371,191000.0
2011-10-05 14:50:00,23.57,23.61,23.55,23.59,718400.0,19.371,19.4039,19.3546,19.3875,718400.0
2011-10-05 15:00:00,23.59,23.6,23.47,23.48,354200.0,19.3875,19.3957,19.2888,19.2971,354200.0
2011-10-05 15:10:00,23.48,23.61,23.47,23.58,354800.0,19.2971,19.4039,19.2888,19.3792,354800.0
2011-10-05 15:20:00,23.58,23.6,23.45,23.56,700400.0,19.3792,19.3957,19.2724,19.3628,700400.0
2011-10-05 15:30:00,23.57,23.84,23.57,23.83,886400.0,19.371,19.5929,19.371,19.5847,886400.0
2011-10-05 15:40:00,23.82,23.83,23.65,23.68,924400.0,19.5765,19.5847,19.4368,19.4614,924400.0
2011-10-05 15:50:00,23.68,23.79,23.68,23.74,1509200.0,19.4614,19.5518,19.4614,19.5107,1509200.0
2011-10-06 09:30:00,23.78,24.03,23.69,24.0,1275200.0,19.5436,19.7491,19.4697,19.7244,1275200.0
2011-10-06 09:40:00,23.99,24.05,23.78,23.84,1373600.0,19.7162,19.7655,19.5436,19.5929,1373600.0
2011-10-06 09:50:00,23.84,23.86,23.7,23.81,1430000.0,19.5929,19.6094,19.4779,19.5683,1430000.0
2011-10-06 10:00:00,23.81,24.0,23.72,23.99,1010000.0,19.5683,19.7244,19.4943,19.7162,1010000.0
2011-10-06 10:10:00,23.98,24.09,23.97,24.01,552400.0,19.708,19.7984,19.6998,19.7326,552400.0
2011-10-06 10:20:00,24.02,24.09,23.99,24.05,702800.0,19.7409,19.7984,19.7162,19.7655,702800.0
2011-10-06 10:30:00,24.05,24.18,24.04,24.1,367600.0,19.7655,19.8724,19.7573,19.8066,367600.0
2011-10-06 10:40:00,24.1,24.11,23.99,24.0,875600.0,19.8066,19.8148,19.7162,19.7244,875600.0
2011-10-06 10:50:00,24.0,24.1,23.98,24.04,360400.0,19.7244,19.8066,19.708,19.7573,360400.0
2011-10-06 11:00:00,24.05,24.1,24.0,24.1,821800.0,19.7655,19.8066,19.7244,19.8066,821800.0
2011-10-06 11:10:00,24.1,24.17,24.03,24.03,332000.0,19.8066,19.8641,19.7491,19.7491,332000.0
2011-10-06 11:20:00,24.04,24.06,23.96,24.06,356200.0,19.7573,19.7737,19.6916,19.7737,356200.0
2011-10-06 11:30:00,24.06,24.18,24.05,24.18,573200.0,19.7737,19.8724,19.7655,19.8724,573200.0
2011-10-06 11:40:00,24.18,24.2,24.11,24.11,475800.0,19.8724,19.8888,19.8148,19.8148,475800.0
2011-10-06 11:50:00,24.12,24.18,24.11,24.16,474600.0,19.823,19.8724,19.8148,19.8559,474600.0
2011-10-06 12:00:00,24.16,24.18,24.11,24.14,226600.0,19.8559,19.8724,19.8148,19.8395,226600.0
2011-10-06 12:10:00,24.14,24.27,24.13,24.22,533600.0,19.8395,19.9463,19.8313,19.9052,533600.0
2011-10-06 12:20:00,24.22,24.3,24.22,24.25,420400.0,19.9052,19.971,19.9052,19.9299,420400.0
2011-10-06 12:30:00,24.25,24.31,24.23,24.28,334200.0,19.9299,19.9792,19.9134,19.9545,334200.0
2011-10-06 12:40:00,24.29,24.3,24.18,24.24,117800.0,19.9628,19.971,19.8724,19.9217,117800.0
2011-10-06 12:50:00,24.24,24.25,24.18,24.2,112800.0,19.9217,19.9299,19.8724,19.8888,112800.0
2011-10-06 13:00:00,24.2,24.23,24.08,24.12,1299600.0,19.8888,19.9134,19.7902,19.823,1299600.0
2011-10-06 13:10:00,24.13,24.19,24.11,24.13,169600.0,19.8313,19.8806,19.8148,19.8313,169600.0
2011-10-06 13:20:00,24.13,24.19,24.05,24.07,192800.0,19.8313,19.8806,19.7655,19.782,192800.0
2011-10-06 13:30:00,24.08,24.13,24.02,24.02,222200.0,19.7902,19.8313,19.7409,19.7409,222200.0
2011-10-06 13:40:00,24.02,24.11,23.98,24.1,337400.0,19.7409,19.8148,19.708,19.8066,337400.0
2011-10-06 13:50:00,24.1,24.15,24.05,24.09,175600.0,19.8066,19.8477,19.7655,19.7984,175600.0
2011-10-06 14:00:00,24.09,24.18,24.04,24.18,355000.0,19.7984,19.8724,19.7573,19.8724,355000.0
2011-10-06 14:10:00,24.18,24.23,24.17,24.22,249400.0,19.8724,19.9134,19.8641,19.9052,249400.0
2011-10-06 14:20:00,24.22,24.25,24.17,24.18,211200.0,19.9052,19.9299,19.8641,19.8724,211200.0
2011-10-06 14:30:00,24.19,24.2,24.11,24.16,784800.0,19.8806,19.8888,19.8148,19.8559,784800.0
2011-10-06 14:40:00,24.16,24.21,24.14,24.15,569200.0,19.8559,19.897,19.8395,19.8477,569200.0
2011-10-06 14:50:00,24.15,24.23,24.14,24.21,444000.0,19.8477,19.9134,19.8395,19.897,444000.0
2011-10-06 15:00:00,24.22,24.25,24.17,24.24,298600.0,19.9052,19.9299,19.8641,19.9217,298600.0
2011-10-06 15:10:00,24.25,24.27,24.12,24.12,627800.0,19.9299,19.9463,19.823,19.823,627800.0
2011-10-06 15:20:00,24.13,24.21,24.11,24.14,301000.0,19.8313,19.897,19.8148,19.8395,301000.0
2011-10-06 15:30:00,24.13,24.25,24.12,24.23,345200.0,19.8313,19.9299,19.823,19.9134,345200.0
2011-10-06 15:40:00,24.23,24.34,24.22,24.28,571800.0,19.9134,20.0039,19.9052,19.9545,571800.0
2011-10-06 15:50:00,24.29,24.34,24.29,24.33,847600.0,19.9628,20.0039,19.9628,19.9956,847600.0
2011-10-07 09:30:00,24.54,24.54,24.39,24.39,291000.0,20.1682,20.1682,20.0449,20.0449,291000.0
2011-10-07 09:40:00,24.39,24.59,24.34,24.55,777000.0,20.0449,20.2093,20.0039,20.1764,777000.0
2011-10-07 09:50:00,24.54,24.61,24.45,24.57,458000.0,20.1682,20.2258,20.0943,20.1929,458000.0
2011-10-07 10:00:00,24.57,24.58,24.43,24.47,1377400.0,20.1929,20.2011,20.0778,20.1107,1377400.0
2011-10-07 10:10:00,24.47,24.64,24.43,24.63,624600.0,20.1107,20.2504,20.0778,20.2422,624600.0
2011-10-07 10:20:00,24.61,24.7,24.58,24.61,1106600.0,20.2258,20.2997,20.2011,20.2258,1106600.0
2011-10-07 10:30:00,24.6,24.69,24.58,24.6,434000.0,20.2175,20.2915,20.2011,20.2175,434000.0
2011-10-07 10:40:00,24.6,24.65,24.53,24.54,434200.0,20.2175,20.2586,20.16,20.1682,434200.0
2011-10-07 10:50:00,24.54,24.63,24.45,24.46,638000.0,20.1682,20.2422,20.0943,20.1025,638000.0
2011-10-07 11:00:00,24.45,24.45,24.34,24.4,621200.0,20.0943,20.0943,20.0039,20.0532,621200.0
2011-10-07 11:10:00,24.41,24.42,24.21,24.25,613200.0,20.0614,20.0696,19.897,19.9299,613200.0
2011-10-07 11:20:00,24.25,24.29,24.1,24.28,599200.0,19.9299,19.9628,19.8066,19.9545,599200.0
2011-10-07 11:30:00,24.28,24.28,24.09,24.09,1063600.0,19.9545,19.9545,19.7984,19.7984,1063600.0
2011-10-07 11:40:00,24.1,24.23,24.09,24.17,704000.0,19.8066,19.9134,19.7984,19.8641,704000.0
2011-10-07 11:50:00,24.18,24.3,24.18,24.29,592000.0,19.8724,19.971,19.8724,19.9628,592000.0
2011-10-07 12:00:00,24.3,24.31,24.13,24.28,452200.0,19.971,19.9792,19.8313,19.9545,452200.0
2011-10-07 12:10:00,24.29,24.3,24.02,24.02,377800.0,19.9628,19.971,19.7409,19.7409,377800.0
2011-10-07 12:20:00,24.03,24.08,23.91,24.06,929800.0,19.7491,19.7902,19.6505,19.7737,929800.0
2011-10-07 12:30:00,24.06,24.13,24.0,24.06,350600.0,19.7737,19.8313,19.7244,19.7737,350600.0
2011-10-07 12:40:00,24.07,24.09,23.96,24.02,733200.0,19.782,19.7984,19.6916,19.7409,733200.0
2011-10-07 12:50:00,24.02,24.05,23.9,23.93,425200.0,19.7409,19.7655,19.6422,19.6669,425200.0
2011-10-07 13:00:00,23.93,23.99,23.89,23.94,319600.0,19.6669,19.7162,19.634,19.6751,319600.0
2011-10-07 13:10:00,23.94,24.05,23.93,24.02,274200.0,19.6751,19.7655,19.6669,19.7409,274200.0
2011-10-07 13:20:00,24.02,24.11,24.01,24.05,117200.0,19.7409,19.8148,19.7326,19.7655,117200.0
2011-10-07 13:30:00,24.05,24.05,24.0,24.03,65600.0,19.7655,19.7655,19.7244,19.7491,65600.0
2011-10-07 13:40:00,24.03,24.06,23.97,24.05,81600.0,19.7491,19.7737,19.6998,19.7655,81600.0
2011-10-07 13:50:00,24.06,24.14,24.05,24.13,123800.0,19.7737,19.8395,19.7655,19.8313,123800.0
2011-10-07 14:00:00,24.13,24.17,24.11,24.13,157600.0,19.8313,19.8641,19.8148,19.8313,157600.0
2011-10-07 14:10:00,24.13,24.14,24.06,24.11,222200.0,19.8313,19.8395,19.7737,19.8148,222200.0
2011-10-07 14:20:00,24.11,24.25,24.11,24.11,403600.0,19.8148,19.9299,19.8148,19.8148,403600.0
2011-10-07 14:30:00,24.13,24.22,24.12,24.14,292800.0,19.8313,19.9052,19.823,19.8395,292800.0
2011-10-07 14:40:00,24.13,24.17,24.05,24.11,457200.0,19.8313,19.8641,19.7655,19.8148,457200.0
2011-10-07 14:50:00,24.1,24.21,24.1,24.16,328800.0,19.8066,19.897,19.8066,19.8559,328800.0
2011-10-07 15:00:00,24.16,24.21,24.1,24.2,330600.0,19.8559,19.897,19.8066,19.8888,330600.0
2011-10-07 15:10:00,24.19,24.29,24.12,24.25,408200.0,19.8806,19.9628,19.823,19.9299,408200.0
2011-10-07 15:20:00,24.25,24.42,24.25,24.4,384200.0,19.9299,20.0696,19.9299,20.0532,384200.0
2011-10-07 15:30:00,24.4,24.46,24.32,24.32,685200.0,20.0532,20.1025,19.9874,19.9874,685200.0
2011-10-07 15:40:00,24.32,24.34,24.23,24.26,563600.0,19.9874,20.0039,19.9134,19.9381,563600.0
2011-10-07 15:50:00,24.27,24.27,24.08,24.12,1073200.0,19.9463,19.9463,19.7902,19.823,1073200.0
2011-10-10 09:30:00,24.5,24.71,24.5,24.66,707800.0,20.1353,20.3079,20.1353,20.2668,707800.0
2011-10-10 09:40:00,24.66,24.7,24.6,24.63,453400.0,20.2668,20.2997,20.2175,20.2422,453400.0
2011-10-10 09:50:00,24.63,24.75,24.63,24.75,176400.0,20.2422,20.3408,20.2422,20.3408,176400.0
2011-10-10 10:00:00,24.74,24.82,24.72,24.81,455400.0,20.3326,20.3983,20.3162,20.3901,455400.0
2011-10-10 10:10:00,24.83,24.93,24.83,24.93,226600.0,20.4066,20.4887,20.4066,20.4887,226600.0
2011-10-10 10:20:00,24.92,25.0,24.91,24.91,398000.0,20.4805,20.5463,20.4723,20.4723,398000.0
2011-10-10 10:30:00,24.91,24.97,24.89,24.9,192600.0,20.4723,20.5216,20.4559,20.4641,192600.0
2011-10-10 10:40:00,24.9,24.99,24.88,24.93,438200.0,20.4641,20.5381,20.4477,20.4887,438200.0
2011-10-10 10:50:00,24.93,24.94,24.84,24.86,501600.0,20.4887,20.497,20.4148,20.4312,501600.0
2011-10-10 11:00:00,24.86,24.88,24.82,24.84,190000.0,20.4312,20.4477,20.3983,20.4148,190000.0
2011-10-10 11:10:00,24.83,24.86,24.82,24.86,102200.0,20.4066,20.4312,20.3983,20.4312,102200.0
2011-10-10 11:20:00,24.86,24.86,24.79,24.85,113000.0,20.4312,20.4312,20.3737,20.423,113000.0
2011-10-10 11:30:00,24.85,24.91,24.85,24.91,115200.0,20.423,20.4723,20.423,20.4723,115200.0
2011-10-10 11:40:00,24.91,24.94,24.88,24.89,138000.0,20.4723,20.497,20.4477,20.4559,138000.0
2011-10-10 11:50:00,24.88,24.92,24.86,24.9,65400.0,20.4477,20.4805,20.4312,20.4641,65400.0
2011-10-10 12:00:00,24.91,24.93,24.85,24.88,160000.0,20.4723,20.4887,20.423,20.4477,160000.0
2011-10-10 12:10:00,24.88,24.92,24.88,24.88,88000.0,20.4477,20.4805,20.4477,20.4477,88000.0
2011-10-10 12:20:00,24.88,24.91,24.85,24.9,83200.0,20.4477,20.4723,20.423,20.4641,83200.0
2011-10-10 12:30:00,24.89,24.92,24.87,24.88,64600.0,20.4559,20.4805,20.4394,20.4477,64600.0
2011-10-10 12:40:00,24.89,24.93,24.87,24.88,68200.0,20.4559,20.4887,20.4394,20.4477,68200.0
2011-10-10 12:50:00,24.87,24.88,24.83,24.85,45400.0,20.4394,20.4477,20.4066,20.423,45400.0
2011-10-10 13:00:00,24.85,24.91,24.83,24.89,334800.0,20.423,20.4723,20.4066,20.4559,334800.0
2011-10-10 13:10:00,24.89,24.9,24.86,24.88,41400.0,20.4559,20.4641,20.4312,20.4477,41400.0
2011-10-10 13:20:00,24.88,24.92,24.86,24.86,150400.0,20.4477,20.4805,20.4312,20.4312,150400.0
2011-10-10 13:30:00,24.87,24.88,24.84,24.88,75800.0,20.4394,20.4477,20.4148,20.4477,75800.0
2011-10-10 13:40:00,24.89,24.91,24.85,24.88,48200.0,20.4559,20.4723,20.423,20.4477,48200.0
2011-10-10 13:50:00,24.87,24.91,24.84,24.88,75200.0,20.4394,20.4723,20.4148,20.4477,75200.0
2011-10-10 14:00:00,24.88,24.9,24.81,24.82,64000.0,20.4477,20.4641,20.3901,20.3983,64000.0
2011-10-10 14:10:00,24.83,24.88,24.82,24.85,91000.0,20.4066,20.4477,20.3983,20.423,91000.0
2011-10-10 14:20:00,24.85,24.88,24.84,24.86,54400.0,20.423,20.4477,20.4148,20.4312,54400.0
2011-10-10 14:30:00,24.86,24.88,24.83,24.83,210800.0,20.4312,20.4477,20.4066,20.4066,210800.0
2011-10-10 14:40:00,24.83,24.85,24.8,24.81,117000.0,20.4066,20.423,20.3819,20.3901,117000.0
2011-10-10 14:50:00,24.81,24.85,24.81,24.82,221400.0,20.3901,20.423,20.3901,20.3983,221400.0
2011-10-10 15:00:00,24.82,24.83,24.72,24.74,226600.0,20.3983,20.4066,20.3162,20.3326,226600.0
2011-10-10 15:10:00,24.74,24.75,24.64,24.68,438200.0,20.3326,20.3408,20.2504,20.2833,438200.0
2011-10-10 15:20:00,24.68,24.68,24.53,24.61,478000.0,20.2833,20.2833,20.16,20.2258,478000.0
2011-10-10 15:30:00,24.61,24.71,24.55,24.68,752000.0,20.2258,20.3079,20.1764,20.2833,752000.0
2011-10-10 15:40:00,24.69,24.8,24.63,24.8,707800.0,20.2915,20.3819,20.2422,20.3819,707800.0
2011-10-10 15:50:00,24.8,24.91,24.78,24.91,902000.0,20.3819,20.4723,20.3655,20.4723,902000.0
2011-10-11 09:30:00,24.75,24.83,24.58,24.65,797200.0,20.3408,20.4066,20.2011,20.2586,797200.0
2011-10-11 09:40:00,24.66,24.75,24.52,24.74,772200.0,20.2668,20.3408,20.1518,20.3326,772200.0
2011-10-11 09:50:00,24.75,24.76,24.55,24.61,1153200.0,20.3408,20.349,20.1764,20.2258,1153200.0
2011-10-11 10:00:00,24.62,24.65,24.56,24.64,800800.0,20.234,20.2586,20.1847,20.2504,800800.0
2011-10-11 10:10:00,24.65,24.77,24.65,24.73,656400.0,20.2586,20.3572,20.2586,20.3244,656400.0
2011-10-11 10:20:00,24.73,24.78,24.67,24.78,441400.0,20.3244,20.3655,20.2751,20.3655,441400.0
2011-10-11 10:30:00,24.78,24.81,24.73,24.78,826800.0,20.3655,20.3901,20.3244,20.3655,826800.0
2011-10-11 10:40:00,24.78,24.79,24.69,24.73,867400.0,20.3655,20.3737,20.2915,20.3244,867400.0
2011-10-11 10:50:00,24.73,24.74,24.61,24.63,729000.0,20.3244,20.3326,20.2258,20.2422,729000.0
2011-10-11 11:00:00,24.63,24.7,24.58,24.64,412200.0,20.2422,20.2997,20.2011,20.2504,412200.0
2011-10-11 11:10:00,24.63,24.65,24.57,24.64,447800.0,20.2422,20.2586,20.1929,20.2504,447800.0
2011-10-11 11:20:00,24.64,24.71,24.59,24.67,196400.0,20.2504,20.3079,20.2093,20.2751,196400.0
2011-10-11 11:30:00,24.67,24.77,24.67,24.76,162800.0,20.2751,20.3572,20.2751,20.349,162800.0
2011-10-11 11:40:00,24.75,24.83,24.74,24.78,232600.0,20.3408,20.4066,20.3326,20.3655,232600.0
2011-10-11 11:50:00,24.78,24.79,24.71,24.75,212800.0,20.3655,20.3737,20.3079,20.3408,212800.0
2011-10-11 12:00:00,24.75,24.79,24.68,24.73,717200.0,20.3408,20.3737,20.2833,20.3244,717200.0
2011-10-11 12:10:00,24.73,24.8,24.73,24.77,113600.0,20.3244,20.3819,20.3244,20.3572,113600.0
2011-10-11 12:20:00,24.77,24.78,24.74,24.75,71600.0,20.3572,20.3655,20.3326,20.3408,71600.0
2011-10-11 12:30:00,24.76,24.77,24.66,24.68,204000.0,20.349,20.3572,20.2668,20.2833,204000.0
2011-10-11 12:40:00,24.68,24.74,24.66,24.66,97800.0,20.2833,20.3326,20.2668,20.2668,97800.0
2011-10-11 12:50:00,24.67,24.77,24.67,24.77,130400.0,20.2751,20.3572,20.2751,20.3572,130400.0
2011-10-11 13:00:00,24.76,24.79,24.68,24.73,310800.0,20.349,20.3737,20.2833,20.3244,310800.0
2011-10-11 13:10:00,24.73,24.75,24.64,24.73,357000.0,20.3244,20.3408,20.2504,20.3244,357000.0
2011-10-11 13:20:00,24.72,24.79,24.71,24.77,362400.0,20.3162,20.3737,20.3079,20.3572,362400.0
2011-10-11 13:30:00,24.78,24.8,24.74,24.74,369800.0,20.3655,20.3819,20.3326,20.3326,369800.0
2011-10-11 13:40:00,24.75,24.77,24.68,24.73,417200.0,20.3408,20.3572,20.2833,20.3244,417200.0
2011-10-11 13:50:00,24.73,24.86,24.73,24.86,196400.0,20.3244,20.4312,20.3244,20.4312,196400.0
2011-10-11 14:00:00,24.87,24.88,24.8,24.81,127000.0,20.4394,20.4477,20.3819,20.3901,127000.0
2011-10-11 14:10:00,24.81,24.86,24.8,24.82,92200.0,20.3901,20.4312,20.3819,20.3983,92200.0
2011-10-11 14:20:00,24.83,24.85,24.73,24.75,234800.0,20.4066,20.423,20.3244,20.3408,234800.0
2011-10-11 14:30:00,24.75,24.8,24.72,24.74,272600.0,20.3408,20.3819,20.3162,20.3326,272600.0
2011-10-11 14:40:00,24.74,24.78,24.73,24.74,224800.0,20.3326,20.3655,20.3244,20.3326,224800.0
2011-10-11 14:50:00,24.75,24.83,24.75,24.83,257400.0,20.3408,20.4066,20.3408,20.4066,257400.0
2011-10-11 15:00:00,24.82,24.93,24.82,24.91,239000.0,20.3983,20.4887,20.3983,20.4723,239000.0
2011-10-11 15:10:00,24.91,24.93,24.86,24.88,322600.0,20.4723,20.4887,20.4312,20.4477,322600.0
2011-10-11 15:20:00,24.88,24.97,24.87,24.88,1549400.0,20.4477,20.5216,20.4394,20.4477,1549400.0
2011-10-11 15:30:00,24.88,25.08,24.87,25.06,1581600.0,20.4477,20.612,20.4394,20.5956,1581600.0
2011-10-11 15:40:00,25.07,25.14,25.06,25.09,1231800.0,20.6038,20.6613,20.5956,20.6202,1231800.0
2011-10-11 15:50:00,25.1,25.13,25.04,25.06,2304000.0,20.6285,20.6531,20.5791,20.5956,2304000.0
2011-10-12 09:30:00,25.29,25.29,25.1,25.14,825800.0,20.7846,20.7846,20.6285,20.6613,825800.0
2011-10-12 09:40:00,25.14,25.21,25.0,25.06,1790000.0,20.6613,20.7189,20.5463,20.5956,1790000.0
2011-10-12 09:50:00,25.06,25.13,25.0,25.08,1912000.0,20.5956,20.6531,20.5463,20.612,1912000.0
2011-10-12 10:00:00,25.08,25.13,25.0,25.11,1321000.0,20.612,20.6531,20.5463,20.6367,1321000.0
2011-10-12 10:10:00,25.11,25.25,25.05,25.25,1252000.0,20.6367,20.7517,20.5874,20.7517,1252000.0
2011-10-12 10:20:00,25.25,25.25,25.18,25.2,388400.0,20.7517,20.7517,20.6942,20.7106,388400.0
2011-10-12 10:30:00,25.2,25.27,25.16,25.25,772600.0,20.7106,20.7682,20.6778,20.7517,772600.0
2011-10-12 10:40:00,25.26,25.28,25.21,25.23,399200.0,20.76,20.7764,20.7189,20.7353,399200.0
2011-10-12 10:50:00,25.23,25.25,25.19,25.21,692200.0,20.7353,20.7517,20.7024,20.7189,692200.0
2011-10-12 11:00:00,25.21,25.34,25.21,25.34,235400.0,20.7189,20.8257,20.7189,20.8257,235400.0
2011-10-12 11:10:00,25.34,25.38,25.32,25.35,376400.0,20.8257,20.8586,20.8093,20.8339,376400.0
2011-10-12 11:20:00,25.33,25.38,25.3,25.31,299600.0,20.8175,20.8586,20.7928,20.801,299600.0
2011-10-12 11:30:00,25.31,25.36,25.31,25.35,312400.0,20.801,20.8421,20.801,20.8339,312400.0
2011-10-12 11:40:00,25.36,25.39,25.32,25.33,281400.0,20.8421,20.8668,20.8093,20.8175,281400.0
2011-10-12 11:50:00,25.33,25.36,25.31,25.32,461400.0,20.8175,20.8421,20.801,20.8093,461400.0
2011-10-12 12:00:00,25.32,25.34,25.26,25.26,129800.0,20.8093,20.8257,20.76,20.76,129800.0
2011-10-12 12:10:00,25.25,25.3,25.25,25.29,174000.0,20.7517,20.7928,20.7517,20.7846,174000.0
2011-10-12 12:20:00,25.29,25.31,25.25,25.29,148200.0,20.7846,20.801,20.7517,20.7846,148200.0
2011-10-12 12:30:00,25.28,25.33,25.28,25.28,282800.0,20.7764,20.8175,20.7764,20.7764,282800.0
2011-10-12 12:40:00,25.29,25.32,25.27,25.32,173400.0,20.7846,20.8093,20.7682,20.8093,173400.0
2011-10-12 12:50:00,25.32,25.43,25.32,25.4,641600.0,20.8093,20.8997,20.8093,20.875,641600.0
2011-10-12 13:00:00,25.4,25.45,25.39,25.39,325200.0,20.875,20.9161,20.8668,20.8668,325200.0
2011-10-12 13:10:00,25.39,25.42,25.36,25.37,83400.0,20.8668,20.8915,20.8421,20.8504,83400.0
2011-10-12 13:20:00,25.38,25.4,25.35,25.35,197000.0,20.8586,20.875,20.8339,20.8339,197000.0
2011-10-12 13:30:00,25.35,25.41,25.34,25.39,210800.0,20.8339,20.8832,20.8257,20.8668,210800.0
2011-10-12 13:40:00,25.39,25.42,25.38,25.38,124600.0,20.8668,20.8915,20.8586,20.8586,124600.0
2011-10-12 13:50:00,25.38,25.39,25.35,25.37,198400.0,20.8586,20.8668,20.8339,20.8504,198400.0
2011-10-12 14:00:00,25.37,25.47,25.35,25.46,368000.0,20.8504,20.9325,20.8339,20.9243,368000.0
2011-10-12 14:10:00,25.47,25.5,25.43,25.48,614400.0,20.9325,20.9572,20.8997,20.9408,614400.0
2011-10-12 14:20:00,25.48,25.5,25.44,25.49,631200.0,20.9408,20.9572,20.9079,20.949,631200.0
2011-10-12 14:30:00,25.49,25.56,25.49,25.5,647800.0,20.949,21.0065,20.949,20.9572,647800.0
2011-10-12 14:40:00,25.5,25.55,25.44,25.49,349200.0,20.9572,20.9983,20.9079,20.949,349200.0
2011-10-12 14:50:00,25.49,25.49,25.33,25.36,503000.0,20.949,20.949,20.8175,20.8421,503000.0
2011-10-12 15:00:00,25.36,25.42,25.32,25.38,385000.0,20.8421,20.8915,20.8093,20.8586,385000.0
2011-10-12 15:10:00,25.38,25.43,25.32,25.39,428200.0,20.8586,20.8997,20.8093,20.8668,428200.0
2011-10-12 15:20:00,25.4,25.42,25.34,25.4,337800.0,20.875,20.8915,20.8257,20.875,337800.0
2011-10-12 15:30:00,25.41,25.49,25.38,25.43,973800.0,20.8832,20.949,20.8586,20.8997,973800.0
2011-10-12 15:40:00,25.43,25.46,25.25,25.28,630000.0,20.8997,20.9243,20.7517,20.7764,630000.0
2011-10-12 15:50:00,25.28,25.33,25.24,25.25,1591600.0,20.7764,20.8175,20.7435,20.7517,1591600.0
2011-10-13 09:30:00,25.08,25.25,25.08,25.17,690600.0,20.612,20.7517,20.612,20.686,690600.0
2011-10-13 09:40:00,25.16,25.4,25.15,25.32,1206200.0,20.6778,20.875,20.6696,20.8093,1206200.0
2011-10-13 09:50:00,25.32,25.33,25.18,25.2,692400.0,20.8093,20.8175,20.6942,20.7106,692400.0
2011-10-13 10:00:00,25.2,25.25,25.06,25.16,927000.0,20.7106,20.7517,20.5956,20.6778,927000.0
2011-10-13 10:10:00,25.15,25.23,25.09,25.1,635400.0,20.6696,20.7353,20.6202,20.6285,635400.0
2011-10-13 10:20:00,25.09,25.24,25.05,25.2,522800.0,20.6202,20.7435,20.5874,20.7106,522800.0
2011-10-13 10:30:00,25.19,25.28,25.15,25.16,630200.0,20.7024,20.7764,20.6696,20.6778,630200.0
2011-10-13 10:40:00,25.16,25.17,25.01,25.03,616400.0,20.6778,20.686,20.5545,20.5709,616400.0
2011-10-13 10:50:00,25.04,25.1,24.86,24.87,1173600.0,20.5791,20.6285,20.4312,20.4394,1173600.0
2011-10-13 11:00:00,24.87,24.95,24.83,24.92,2140600.0,20.4394,20.5052,20.4066,20.4805,2140600.0
2011-10-13 11:10:00,24.93,25.03,24.88,24.89,358000.0,20.4887,20.5709,20.4477,20.4559,358000.0
2011-10-13 11:20:00,24.89,24.97,24.88,24.92,352200.0,20.4559,20.5216,20.4477,20.4805,352200.0
2011-10-13 11:30:00,24.92,25.02,24.91,25.01,727200.0,20.4805,20.5627,20.4723,20.5545,727200.0
2011-10-13 11:40:00,25.01,25.11,24.99,25.08,398800.0,20.5545,20.6367,20.5381,20.612,398800.0
2011-10-13 11:50:00,25.08,25.11,25.04,25.04,204800.0,20.612,20.6367,20.5791,20.5791,204800.0
2011-10-13 12:00:00,25.04,25.09,24.98,24.98,778400.0,20.5791,20.6202,20.5298,20.5298,778400.0
2011-10-13 12:10:00,24.99,24.99,24.92,24.96,105400.0,20.5381,20.5381,20.4805,20.5134,105400.0
2011-10-13 12:20:00,24.95,24.99,24.85,24.86,366000.0,20.5052,20.5381,20.423,20.4312,366000.0
2011-10-13 12:30:00,24.86,24.91,24.82,24.91,206400.0,20.4312,20.4723,20.3983,20.4723,206400.0
2011-10-13 12:40:00,24.91,24.91,24.88,24.89,246600.0,20.4723,20.4723,20.4477,20.4559,246600.0
2011-10-13 12:50:00,24.89,24.93,24.85,24.89,228400.0,20.4559,20.4887,20.423,20.4559,228400.0
2011-10-13 13:00:00,24.89,24.94,24.83,24.93,202000.0,20.4559,20.497,20.4066,20.4887,202000.0
2011-10-13 13:10:00,24.93,25.03,24.93,25.0,1345800.0,20.4887,20.5709,20.4887,20.5463,1345800.0
2011-10-13 13:20:00,25.0,25.09,24.98,25.07,553400.0,20.5463,20.6202,20.5298,20.6038,553400.0
2011-10-13 13:30:00,25.07,25.08,25.03,25.06,537200.0,20.6038,20.612,20.5709,20.5956,537200.0
2011-10-13 13:40:00,25.06,25.11,25.03,25.09,842800.0,20.5956,20.6367,20.5709,20.6202,842800.0
2011-10-13 13:50:00,25.09,25.09,25.0,25.01,410000.0,20.6202,20.6202,20.5463,20.5545,410000.0
2011-10-13 14:00:00,25.01,25.01,24.92,25.0,1040800.0,20.5545,20.5545,20.4805,20.5463,1040800.0
2011-10-13 14:10:00,24.99,25.03,24.95,25.03,127600.0,20.5381,20.5709,20.5052,20.5709,127600.0
2011-10-13 14:20:00,25.02,25.06,24.97,25.0,268400.0,20.5627,20.5956,20.5216,20.5463,268400.0
2011-10-13 14:30:00,25.0,25.05,24.99,25.01,129400.0,20.5463,20.5874,20.5381,20.5545,129400.0
2011-10-13 14:40:00,25.02,25.14,24.99,25.12,290800.0,20.5627,20.6613,20.5381,20.6449,290800.0
2011-10-13 14:50:00,25.12,25.16,25.1,25.12,189400.0,20.6449,20.6778,20.6285,20.6449,189400.0
2011-10-13 15:00:00,25.12,25.21,25.11,25.21,772000.0,20.6449,20.7189,20.6367,20.7189,772000.0
2011-10-13 15:10:00,25.2,25.22,25.16,25.2,629600.0,20.7106,20.7271,20.6778,20.7106,629600.0
2011-10-13 15:20:00,25.2,25.2,25.02,25.02,316800.0,20.7106,20.7106,20.5627,20.5627,316800.0
2011-10-13 15:30:00,25.02,25.07,24.98,24.99,374600.0,20.5627,20.6038,20.5298,20.5381,374600.0
2011-10-13 15:40:00,24.99,25.06,24.96,25.0,745200.0,20.5381,20.5956,20.5134,20.5463,745200.0
2011-10-13 15:50:00,25.0,25.06,24.99,25.04,1774600.0,20.5463,20.5956,20.5381,20.5791,1774600.0
2011-10-14 09:30:00,25.55,25.55,25.18,25.25,2014600.0,20.9983,20.9983,20.6942,20.7517,2014600.0
2011-10-14 09:40:00,25.25,25.32,25.21,25.3,388600.0,20.7517,20.8093,20.7189,20.7928,388600.0
2011-10-14 09:50:00,25.29,25.31,25.19,25.25,420000.0,20.7846,20.801,20.7024,20.7517,420000.0
2011-10-14 10:00:00,25.25,25.35,25.23,25.31,655200.0,20.7517,20.8339,20.7353,20.801,655200.0
2011-10-14 10:10:00,25.31,25.32,25.23,25.25,283800.0,20.801,20.8093,20.7353,20.7517,283800.0
2011-10-14 10:20:00,25.25,25.28,25.21,25.22,269000.0,20.7517,20.7764,20.7189,20.7271,269000.0
2011-10-14 10:30:00,25.22,25.27,25.2,25.23,358800.0,20.7271,20.7682,20.7106,20.7353,358800.0
2011-10-14 10:40:00,25.22,25.28,25.21,25.25,284400.0,20.7271,20.7764,20.7189,20.7517,284400.0
2011-10-14 10:50:00,25.25,25.31,25.22,25.29,303200.0,20.7517,20.801,20.7271,20.7846,303200.0
2011-10-14 11:00:00,25.3,25.31,25.22,25.25,228600.0,20.7928,20.801,20.7271,20.7517,228600.0
2011-10-14 11:10:00,25.25,25.29,25.24,25.28,92400.0,20.7517,20.7846,20.7435,20.7764,92400.0
2011-10-14 11:20:00,25.28,25.28,25.14,25.15,295400.0,20.7764,20.7764,20.6613,20.6696,295400.0
2011-10-14 11:30:00,25.15,25.21,25.15,25.15,116200.0,20.6696,20.7189,20.6696,20.6696,116200.0
2011-10-14 11:40:00,25.16,25.19,25.15,25.16,103000.0,20.6778,20.7024,20.6696,20.6778,103000.0
2011-10-14 11:50:00,25.16,25.18,25.15,25.15,77200.0,20.6778,20.6942,20.6696,20.6696,77200.0
2011-10-14 12:00:00,25.15,25.15,25.08,25.1,271400.0,20.6696,20.6696,20.612,20.6285,271400.0
2011-10-14 12:10:00,25.1,25.1,25.02,25.07,656800.0,20.6285,20.6285,20.5627,20.6038,656800.0
2011-10-14 12:20:00,25.07,25.1,25.05,25.09,213600.0,20.6038,20.6285,20.5874,20.6202,213600.0
2011-10-14 12:30:00,25.09,25.14,25.07,25.11,132000.0,20.6202,20.6613,20.6038,20.6367,132000.0
2011-10-14 12:40:00,25.13,25.15,25.11,25.13,174600.0,20.6531,20.6696,20.6367,20.6531,174600.0
2011-10-14 12:50:00,25.13,25.15,25.1,25.11,96000.0,20.6531,20.6696,20.6285,20.6367,96000.0
2011-10-14 13:00:00,25.12,25.17,25.11,25.16,112000.0,20.6449,20.686,20.6367,20.6778,112000.0
2011-10-14 13:10:00,25.15,25.21,25.14,25.2,69200.0,20.6696,20.7189,20.6613,20.7106,69200.0
2011-10-14 13:20:00,25.2,25.22,25.19,25.19,116600.0,20.7106,20.7271,20.7024,20.7024,116600.0
2011-10-14 13:30:00,25.19,25.21,25.17,25.18,86000.0,20.7024,20.7189,20.686,20.6942,86000.0
2011-10-14 13:40:00,25.18,25.23,25.18,25.23,73200.0,20.6942,20.7353,20.6942,20.7353,73200.0
2011-10-14 13:50:00,25.23,25.3,25.21,25.3,472400.0,20.7353,20.7928,20.7189,20.7928,472400.0
2011-10-14 14:00:00,25.3,25.33,25.29,25.3,352600.0,20.7928,20.8175,20.7846,20.7928,352600.0
2011-10-14 14:10:00,25.3,25.32,25.27,25.3,97200.0,20.7928,20.8093,20.7682,20.7928,97200.0
2011-10-14 14:20:00,25.3,25.33,25.3,25.32,44000.0,20.7928,20.8175,20.7928,20.8093,44000.0
2011-10-14 14:30:00,25.32,25.33,25.27,25.31,189200.0,20.8093,20.8175,20.7682,20.801,189200.0
2011-10-14 14:40:00,25.31,25.34,25.3,25.3,49200.0,20.801,20.8257,20.7928,20.7928,49200.0
2011-10-14 14:50:00,25.31,25.39,25.31,25.38,167000.0,20.801,20.8668,20.801,20.8586,167000.0
2011-10-14 15:00:00,25.39,25.39,25.34,25.35,184400.0,20.8668,20.8668,20.8257,20.8339,184400.0
2011-10-14 15:10:00,25.35,25.37,25.33,25.36,111600.0,20.8339,20.8504,20.8175,20.8421,111600.0
2011-10-14 15:20:00,25.36,25.4,25.36,25.4,380200.0,20.8421,20.875,20.8421,20.875,380200.0
2011-10-14 15:30:00,25.4,25.5,25.39,25.39,784200.0,20.875,20.9572,20.8668,20.8668,784200.0
2011-10-14 15:40:00,25.38,25.43,25.33,25.37,780200.0,20.8586,20.8997,20.8175,20.8504,780200.0
2011-10-14 15:50:00,25.37,25.46,25.34,25.45,1437600.0,20.8504,20.9243,20.8257,20.9161,1437600.0
2011-10-17 09:30:00,25.29,25.41,25.27,25.36,274000.0,20.7846,20.8832,20.7682,20.8421,274000.0
2011-10-17 09:40:00,25.36,25.55,25.34,25.51,1009200.0,20.8421,20.9983,20.8257,20.9654,1009200.0
2011-10-17 09:50:00,25.51,25.54,25.4,25.45,666200.0,20.9654,20.9901,20.875,20.9161,666200.0
2011-10-17 10:00:00,25.43,25.44,25.34,25.42,808200.0,20.8997,20.9079,20.8257,20.8915,808200.0
2011-10-17 10:10:00,25.42,25.46,25.33,25.33,676800.0,20.8915,20.9243,20.8175,20.8175,676800.0
2011-10-17 10:20:00,25.33,25.38,25.29,25.3,278800.0,20.8175,20.8586,20.7846,20.7928,278800.0
2011-10-17 10:30:00,25.3,25.36,25.28,25.34,452000.0,20.7928,20.8421,20.7764,20.8257,452000.0
2011-10-17 10:40:00,25.33,25.33,25.19,25.19,465600.0,20.8175,20.8175,20.7024,20.7024,465600.0
2011-10-17 10:50:00,25.18,25.23,25.16,25.21,217000.0,20.6942,20.7353,20.6778,20.7189,217000.0
2011-10-17 11:00:00,25.21,25.25,25.2,25.24,189800.0,20.7189,20.7517,20.7106,20.7435,189800.0
2011-10-17 11:10:00,25.25,25.27,25.2,25.23,462600.0,20.7517,20.7682,20.7106,20.7353,462600.0
2011-10-17 11:20:00,25.23,25.33,25.23,25.31,754400.0,20.7353,20.8175,20.7353,20.801,754400.0
2011-10-17 11:30:00,25.31,25.37,25.3,25.36,165000.0,20.801,20.8504,20.7928,20.8421,165000.0
2011-10-17 11:40:00,25.36,25.37,25.23,25.24,119800.0,20.8421,20.8504,20.7353,20.7435,119800.0
2011-10-17 11:50:00,25.24,25.25,25.18,25.19,213800.0,20.7435,20.7517,20.6942,20.7024,213800.0
2011-10-17 12:00:00,25.19,25.2,25.14,25.15,189800.0,20.7024,20.7106,20.6613,20.6696,189800.0
2011-10-17 12:10:00,25.14,25.2,25.11,25.18,270200.0,20.6613,20.7106,20.6367,20.6942,270200.0
2011-10-17 12:20:00,25.18,25.19,25.16,25.18,67200.0,20.6942,20.7024,20.6778,20.6942,67200.0
2011-10-17 12:30:00,25.18,25.18,25.02,25.05,1095000.0,20.6942,20.6942,20.5627,20.5874,1095000.0
2011-10-17 12:40:00,25.06,25.1,25.01,25.04,192400.0,20.5956,20.6285,20.5545,20.5791,192400.0
2011-10-17 12:50:00,25.04,25.07,25.0,25.05,203200.0,20.5791,20.6038,20.5463,20.5874,203200.0
2011-10-17 13:00:00,25.04,25.07,25.0,25.05,113400.0,20.5791,20.6038,20.5463,20.5874,113400.0
2011-10-17 13:10:00,25.05,25.11,25.05,25.11,53800.0,20.5874,20.6367,20.5874,20.6367,53800.0
2011-10-17 13:20:00,25.11,25.14,25.09,25.1,70000.0,20.6367,20.6613,20.6202,20.6285,70000.0
2011-10-17 13:30:00,25.1,25.11,24.99,25.05,187200.0,20.6285,20.6367,20.5381,20.5874,187200.0
2011-10-17 13:40:00,25.05,25.11,25.03,25.05,316200.0,20.5874,20.6367,20.5709,20.5874,316200.0
2011-10-17 13:50:00,25.05,25.1,25.03,25.08,177400.0,20.5874,20.6285,20.5709,20.612,177400.0
2011-10-17 14:00:00,25.08,25.11,25.02,25.05,287000.0,20.612,20.6367,20.5627,20.5874,287000.0
2011-10-17 14:10:00,25.04,25.09,25.03,25.06,203600.0,20.5791,20.6202,20.5709,20.5956,203600.0
2011-10-17 14:20:00,25.05,25.06,24.98,24.99,497400.0,20.5874,20.5956,20.5298,20.5381,497400.0
2011-10-17 14:30:00,24.99,24.99,24.92,24.92,347200.0,20.5381,20.5381,20.4805,20.4805,347200.0
2011-10-17 14:40:00,24.93,24.93,24.89,24.92,440400.0,20.4887,20.4887,20.4559,20.4805,440400.0
2011-10-17 14:50:00,24.92,25.02,24.91,25.02,90400.0,20.4805,20.5627,20.4723,20.5627,90400.0
2011-10-17 15:00:00,25.02,25.09,25.0,25.03,135000.0,20.5627,20.6202,20.5463,20.5709,135000.0
2011-10-17 15:10:00,25.03,25.07,25.02,25.04,354400.0,20.5709,20.6038,20.5627,20.5791,354400.0
2011-10-17 15:20:00,25.04,25.07,25.0,25.04,332800.0,20.5791,20.6038,20.5463,20.5791,332800.0
2011-10-17 15:30:00,25.03,25.08,24.91,24.92,346000.0,20.5709,20.612,20.4723,20.4805,346000.0
2011-10-17 15:40:00,24.92,25.06,24.9,24.95,1597000.0,20.4805,20.5956,20.4641,20.5052,1597000.0
2011-10-17 15:50:00,24.95,24.98,24.88,24.92,1031800.0,20.5052,20.5298,20.4477,20.4805,1031800.0
2011-10-18 09:30:00,24.9,25.01,24.88,24.96,369800.0,20.4641,20.5545,20.4477,20.5134,369800.0
2011-10-18 09:40:00,24.96,25.0,24.72,24.73,671200.0,20.5134,20.5463,20.3162,20.3244,671200.0
2011-10-18 09:50:00,24.73,24.8,24.57,24.67,605400.0,20.3244,20.3819,20.1929,20.2751,605400.0
2011-10-18 10:00:00,24.67,24.72,24.54,24.71,908600.0,20.2751,20.3162,20.1682,20.3079,908600.0
2011-10-18 10:10:00,24.71,24.79,24.65,24.65,555400.0,20.3079,20.3737,20.2586,20.2586,555400.0
2011-10-18 10:20:00,24.65,24.95,24.65,24.94,656000.0,20.2586,20.5052,20.2586,20.497,656000.0
2011-10-18 10:30:00,24.95,24.96,24.85,24.85,551800.0,20.5052,20.5134,20.423,20.423,551800.0
2011-10-18 10:40:00,24.85,24.97,24.85,24.91,497600.0,20.423,20.5216,20.423,20.4723,497600.0
2011-10-18 10:50:00,24.92,25.02,24.92,24.98,758200.0,20.4805,20.5627,20.4805,20.5298,758200.0
2011-10-18 11:00:00,24.98,25.01,24.92,24.98,449400.0,20.5298,20.5545,20.4805,20.5298,449400.0
2011-10-18 11:10:00,24.98,25.04,24.93,24.97,361200.0,20.5298,20.5791,20.4887,20.5216,361200.0
2011-10-18 11:20:00,24.97,25.0,24.87,24.88,474800.0,20.5216,20.5463,20.4394,20.4477,474800.0
2011-10-18 11:30:00,24.88,25.09,24.86,25.08,550600.0,20.4477,20.6202,20.4312,20.612,550600.0
2011-10-18 11:40:00,25.09,25.13,25.05,25.1,570600.0,20.6202,20.6531,20.5874,20.6285,570600.0
2011-10-18 11:50:00,25.11,25.14,25.08,25.09,434000.0,20.6367,20.6613,20.612,20.6202,434000.0
2011-10-18 12:00:00,25.09,25.11,25.07,25.09,258200.0,20.6202,20.6367,20.6038,20.6202,258200.0
2011-10-18 12:10:00,25.1,25.1,25.02,25.03,138400.0,20.6285,20.6285,20.5627,20.5709,138400.0
2011-10-18 12:20:00,25.02,25.07,25.01,25.03,195800.0,20.5627,20.6038,20.5545,20.5709,195800.0
2011-10-18 12:30:00,25.03,25.14,25.0,25.14,138200.0,20.5709,20.6613,20.5463,20.6613,138200.0
2011-10-18 12:40:00,25.14,25.18,25.12,25.15,174400.0,20.6613,20.6942,20.6449,20.6696,174400.0
2011-10-18 12:50:00,25.15,25.16,25.13,25.14,102200.0,20.6696,20.6778,20.6531,20.6613,102200.0
2011-10-18 13:00:00,25.14,25.18,25.14,25.15,193600.0,20.6613,20.6942,20.6613,20.6696,193600.0
2011-10-18 13:10:00,25.14,25.14,25.07,25.08,133400.0,20.6613,20.6613,20.6038,20.612,133400.0
2011-10-18 13:20:00,25.08,25.14,25.04,25.14,149600.0,20.612,20.6613,20.5791,20.6613,149600.0
2011-10-18 13:30:00,25.14,25.15,25.11,25.15,94400.0,20.6613,20.6696,20.6367,20.6696,94400.0
2011-10-18 13:40:00,25.15,25.15,25.07,25.13,149400.0,20.6696,20.6696,20.6038,20.6531,149400.0
2011-10-18 13:50:00,25.13,25.19,25.1,25.14,281600.0,20.6531,20.7024,20.6285,20.6613,281600.0
2011-10-18 14:00:00,25.14,25.18,25.11,25.18,149000.0,20.6613,20.6942,20.6367,20.6942,149000.0
2011-10-18 14:10:00,25.17,25.22,25.16,25.19,198000.0,20.686,20.7271,20.6778,20.7024,198000.0
2011-10-18 14:20:00,25.2,25.23,25.18,25.21,88200.0,20.7106,20.7353,20.6942,20.7189,88200.0
2011-10-18 14:30:00,25.21,25.31,25.21,25.23,4043400.0,20.7189,20.801,20.7189,20.7353,4043400.0
2011-10-18 14:40:00,25.23,25.33,25.21,25.3,762800.0,20.7353,20.8175,20.7189,20.7928,762800.0
2011-10-18 14:50:00,25.3,25.33,25.24,25.3,556800.0,20.7928,20.8175,20.7435,20.7928,556800.0
2011-10-18 15:00:00,25.3,25.52,25.3,25.5,1491200.0,20.7928,20.9736,20.7928,20.9572,1491200.0
2011-10-18 15:10:00,25.5,25.68,25.43,25.44,1512000.0,20.9572,21.1051,20.8997,20.9079,1512000.0
2011-10-18 15:20:00,25.44,25.54,25.38,25.38,773400.0,20.9079,20.9901,20.8586,20.8586,773400.0
2011-10-18 15:30:00,25.38,25.48,25.33,25.41,878000.0,20.8586,20.9408,20.8175,20.8832,878000.0
2011-10-18 15:40:00,25.41,25.54,25.38,25.52,999800.0,20.8832,20.9901,20.8586,20.9736,999800.0
2011-10-18 15:50:00,25.53,25.62,25.43,25.48,1613000.0,20.9819,21.0558,20.8997,20.9408,1613000.0
2011-10-19 09:30:00,25.46,25.61,25.4,25.61,346800.0,20.9243,21.0476,20.875,21.0476,346800.0
2011-10-19 09:40:00,25.61,25.64,25.49,25.53,523600.0,21.0476,21.0723,20.949,20.9819,523600.0
2011-10-19 09:50:00,25.52,25.57,25.45,25.55,494800.0,20.9736,21.0147,20.9161,20.9983,494800.0
2011-10-19 10:00:00,25.55,25.6,25.43,25.58,679200.0,20.9983,21.0394,20.8997,21.0229,679200.0
2011-10-19 10:10:00,25.58,25.7,25.56,25.69,1071800.0,21.0229,21.1216,21.0065,21.1134,1071800.0
2011-10-19 10:20:00,25.69,25.82,25.61,25.78,941400.0,21.1134,21.2202,21.0476,21.1873,941400.0
2011-10-19 10:30:00,25.78,25.79,25.61,25.65,443200.0,21.1873,21.1955,21.0476,21.0805,443200.0
2011-10-19 10:40:00,25.65,25.75,25.65,25.7,549600.0,21.0805,21.1627,21.0805,21.1216,549600.0
2011-10-19 10:50:00,25.7,25.78,25.68,25.71,745400.0,21.1216,21.1873,21.1051,21.1298,745400.0
2011-10-19 11:00:00,25.71,25.71,25.6,25.63,441600.0,21.1298,21.1298,21.0394,21.064,441600.0
2011-10-19 11:10:00,25.62,25.65,25.53,25.53,893600.0,21.0558,21.0805,20.9819,20.9819,893600.0
2011-10-19 11:20:00,25.53,25.63,25.51,25.61,306800.0,20.9819,21.064,20.9654,21.0476,306800.0
2011-10-19 11:30:00,25.61,25.66,25.61,25.63,198600.0,21.0476,21.0887,21.0476,21.064,198600.0
2011-10-19 11:40:00,25.62,25.64,25.57,25.57,367200.0,21.0558,21.0723,21.0147,21.0147,367200.0
2011-10-19 11:50:00,25.57,25.57,25.49,25.5,206800.0,21.0147,21.0147,20.949,20.9572,206800.0
2011-10-19 12:00:00,25.5,25.52,25.46,25.47,224000.0,20.9572,20.9736,20.9243,20.9325,224000.0
2011-10-19 12:10:00,25.47,25.55,25.46,25.54,210000.0,20.9325,20.9983,20.9243,20.9901,210000.0
2011-10-19 12:20:00,25.54,25.61,25.54,25.59,170800.0,20.9901,21.0476,20.9901,21.0312,170800.0
2011-10-19 12:30:00,25.6,25.61,25.54,25.59,178000.0,21.0394,21.0476,20.9901,21.0312,178000.0
2011-10-19 12:40:00,25.6,25.61,25.56,25.59,310600.0,21.0394,21.0476,21.0065,21.0312,310600.0
2011-10-19 12:50:00,25.58,25.67,25.58,25.64,276200.0,21.0229,21.0969,21.0229,21.0723,276200.0
2011-10-19 13:00:00,25.64,25.68,25.64,25.68,610200.0,21.0723,21.1051,21.0723,21.1051,610200.0
2011-10-19 13:10:00,25.68,25.72,25.66,25.68,455400.0,21.1051,21.138,21.0887,21.1051,455400.0
2011-10-19 13:20:00,25.68,25.72,25.65,25.65,238200.0,21.1051,21.138,21.0805,21.0805,238200.0
2011-10-19 13:30:00,25.65,25.66,25.55,25.56,130600.0,21.0805,21.0887,20.9983,21.0065,130600.0
2011-10-19 13:40:00,25.56,25.58,25.52,25.54,184200.0,21.0065,21.0229,20.9736,20.9901,184200.0
2011-10-19 13:50:00,25.54,25.58,25.52,25.55,546000.0,20.9901,21.0229,20.9736,20.9983,546000.0
2011-10-19 14:00:00,25.57,25.61,25.43,25.47,864400.0,21.0147,21.0476,20.8997,20.9325,864400.0
2011-10-19 14:10:00,25.47,25.51,25.4,25.46,686200.0,20.9325,20.9654,20.875,20.9243,686200.0
2011-10-19 14:20:00,25.46,25.47,25.33,25.33,353600.0,20.9243,20.9325,20.8175,20.8175,353600.0
2011-10-19 14:30:00,25.33,25.34,25.2,25.33,780000.0,20.8175,20.8257,20.7106,20.8175,780000.0
2011-10-19 14:40:00,25.33,25.42,25.25,25.36,722400.0,20.8175,20.8915,20.7517,20.8421,722400.0
2011-10-19 14:50:00,25.37,25.4,25.3,25.33,304600.0,20.8504,20.875,20.7928,20.8175,304600.0
2011-10-19 15:00:00,25.32,25.34,25.23,25.3,429400.0,20.8093,20.8257,20.7353,20.7928,429400.0
2011-10-19 15:10:00,25.29,25.36,25.25,25.34,548400.0,20.7846,20.8421,20.7517,20.8257,548400.0
2011-10-19 15:20:00,25.33,25.36,25.28,25.28,407000.0,20.8175,20.8421,20.7764,20.7764,407000.0
2011-10-19 15:30:00,25.28,25.38,25.28,25.3,349800.0,20.7764,20.8586,20.7764,20.7928,349800.0
2011-10-19 15:40:00,25.3,25.36,25.21,25.35,919200.0,20.7928,20.8421,20.7189,20.8339,919200.0
2011-10-19 15:50:00,25.35,25.35,25.28,25.3,1188400.0,20.8339,20.8339,20.7764,20.7928,1188400.0
2011-10-20 09:30:00,25.4,25.61,25.35,25.45,618600.0,20.875,21.0476,20.8339,20.9161,618600.0
2011-10-20 09:40:00,25.44,25.53,25.35,25.42,582400.0,20.9079,20.9819,20.8339,20.8915,582400.0
2011-10-20 09:50:00,25.42,25.45,25.23,25.24,665400.0,20.8915,20.9161,20.7353,20.7435,665400.0
2011-10-20 10:00:00,25.24,25.48,25.24,25.33,869000.0,20.7435,20.9408,20.7435,20.8175,869000.0
2011-10-20 10:10:00,25.33,25.45,25.32,25.39,393600.0,20.8175,20.9161,20.8093,20.8668,393600.0
2011-10-20 10:20:00,25.4,25.44,25.3,25.35,351000.0,20.875,20.9079,20.7928,20.8339,351000.0
2011-10-20 10:30:00,25.35,25.4,25.31,25.39,322000.0,20.8339,20.875,20.801,20.8668,322000.0
2011-10-20 10:40:00,25.41,25.41,25.32,25.32,222800.0,20.8832,20.8832,20.8093,20.8093,222800.0
2011-10-20 10:50:00,25.32,25.34,25.18,25.18,268000.0,20.8093,20.8257,20.6942,20.6942,268000.0
2011-10-20 11:00:00,25.18,25.18,25.06,25.14,377400.0,20.6942,20.6942,20.5956,20.6613,377400.0
2011-10-20 11:10:00,25.14,25.14,25.08,25.08,287600.0,20.6613,20.6613,20.612,20.612,287600.0
2011-10-20 11:20:00,25.07,25.19,25.07,25.17,198600.0,20.6038,20.7024,20.6038,20.686,198600.0
2011-10-20 11:30:00,25.18,25.25,25.13,25.22,197800.0,20.6942,20.7517,20.6531,20.7271,197800.0
2011-10-20 11:40:00,25.22,25.26,25.18,25.22,300600.0,20.7271,20.76,20.6942,20.7271,300600.0
2011-10-20 11:50:00,25.22,25.22,25.11,25.15,531000.0,20.7271,20.7271,20.6367,20.6696,531000.0
2011-10-20 12:00:00,25.15,25.16,25.07,25.08,299200.0,20.6696,20.6778,20.6038,20.612,299200.0
2011-10-20 12:10:00,25.07,25.07,24.97,24.98,769400.0,20.6038,20.6038,20.5216,20.5298,769400.0
2011-10-20 12:20:00,24.97,25.07,24.97,25.07,358600.0,20.5216,20.6038,20.5216,20.6038,358600.0
2011-10-20 12:30:00,25.08,25.15,25.07,25.11,195400.0,20.612,20.6696,20.6038,20.6367,195400.0
2011-10-20 12:40:00,25.11,25.12,25.07,25.08,124800.0,20.6367,20.6449,20.6038,20.612,124800.0
2011-10-20 12:50:00,25.08,25.2,25.03,25.17,229200.0,20.612,20.7106,20.5709,20.686,229200.0
2011-10-20 13:00:00,25.17,25.23,25.13,25.17,402000.0,20.686,20.7353,20.6531,20.686,402000.0
2011-10-20 13:10:00,25.18,25.5,25.17,25.46,1503800.0,20.6942,20.9572,20.686,20.9243,1503800.0
2011-10-20 13:20:00,25.46,25.61,25.45,25.46,949400.0,20.9243,21.0476,20.9161,20.9243,949400.0
2011-10-20 13:30:00,25.46,25.54,25.43,25.43,868600.0,20.9243,20.9901,20.8997,20.8997,868600.0
2011-10-20 13:40:00,25.43,25.5,25.36,25.45,472600.0,20.8997,20.9572,20.8421,20.9161,472600.0
2011-10-20 13:50:00,25.45,25.5,25.4,25.41,249200.0,20.9161,20.9572,20.875,20.8832,249200.0
2011-10-20 14:00:00,25.4,25.47,25.32,25.32,235800.0,20.875,20.9325,20.8093,20.8093,235800.0
2011-10-20 14:10:00,25.33,25.35,25.27,25.33,290400.0,20.8175,20.8339,20.7682,20.8175,290400.0
2011-10-20 14:20:00,25.32,25.42,25.31,25.39,120200.0,20.8093,20.8915,20.801,20.8668,120200.0
2011-10-20 14:30:00,25.39,25.54,25.36,25.52,218200.0,20.8668,20.9901,20.8421,20.9736,218200.0
2011-10-20 14:40:00,25.52,25.54,25.48,25.53,255600.0,20.9736,20.9901,20.9408,20.9819,255600.0
2011-10-20 14:50:00,25.54,25.6,25.53,25.55,209400.0,20.9901,21.0394,20.9819,20.9983,209400.0
2011-10-20 15:00:00,25.56,25.56,25.45,25.49,282200.0,21.0065,21.0065,20.9161,20.949,282200.0
2011-10-20 15:10:00,25.49,25.52,25.44,25.52,164200.0,20.949,20.9736,20.9079,20.9736,164200.0
2011-10-20 15:20:00,25.52,25.52,25.39,25.43,480600.0,20.9736,20.9736,20.8668,20.8997,480600.0
2011-10-20 15:30:00,25.43,25.5,25.41,25.43,380400.0,20.8997,20.9572,20.8832,20.8997,380400.0
2011-10-20 15:40:00,25.43,25.57,25.43,25.55,1073200.0,20.8997,21.0147,20.8997,20.9983,1073200.0
2011-10-20 15:50:00,25.55,25.56,25.49,25.54,1226400.0,20.9983,21.0065,20.949,20.9901,1226400.0
2011-10-21 09:30:00,25.82,25.88,25.8,25.84,549600.0,21.2202,21.2695,21.2038,21.2366,549600.0
2011-10-21 09:40:00,25.84,25.98,25.84,25.98,1405000.0,21.2366,21.3517,21.2366,21.3517,1405000.0
2011-10-21 09:50:00,25.98,26.05,25.93,25.97,978600.0,21.3517,21.4092,21.3106,21.3435,978600.0
2011-10-21 10:00:00,25.98,25.98,25.9,25.95,443800.0,21.3517,21.3517,21.2859,21.327,443800.0
2011-10-21 10:10:00,25.96,26.13,25.96,26.11,792400.0,21.3353,21.475,21.3353,21.4585,792400.0
2011-10-21 10:20:00,26.11,26.2,26.1,26.17,849800.0,21.4585,21.5325,21.4503,21.5078,849800.0
2011-10-21 10:30:00,26.17,26.21,26.13,26.18,790400.0,21.5078,21.5407,21.475,21.5161,790400.0
2011-10-21 10:40:00,26.18,26.18,26.11,26.18,667800.0,21.5161,21.5161,21.4585,21.5161,667800.0
2011-10-21 10:50:00,26.18,26.18,26.11,26.16,618600.0,21.5161,21.5161,21.4585,21.4996,618600.0
2011-10-21 11:00:00,26.15,26.15,26.05,26.06,249400.0,21.4914,21.4914,21.4092,21.4174,249400.0
2011-10-21 11:10:00,26.06,26.1,26.05,26.06,370400.0,21.4174,21.4503,21.4092,21.4174,370400.0
2011-10-21 11:20:00,26.06,26.09,26.05,26.06,206000.0,21.4174,21.4421,21.4092,21.4174,206000.0
2011-10-21 11:30:00,26.06,26.09,26.03,26.04,293800.0,21.4174,21.4421,21.3928,21.401,293800.0
2011-10-21 11:40:00,26.04,26.11,26.04,26.06,157200.0,21.401,21.4585,21.401,21.4174,157200.0
2011-10-21 11:50:00,26.07,26.07,26.0,26.02,300200.0,21.4257,21.4257,21.3681,21.3846,300200.0
2011-10-21 12:00:00,26.02,26.03,25.97,25.98,158000.0,21.3846,21.3928,21.3435,21.3517,158000.0
2011-10-21 12:10:00,25.97,26.0,25.93,25.93,119400.0,21.3435,21.3681,21.3106,21.3106,119400.0
2011-10-21 12:20:00,25.93,25.95,25.91,25.94,145800.0,21.3106,21.327,21.2942,21.3188,145800.0
2011-10-21 12:30:00,25.94,25.95,25.9,25.93,263000.0,21.3188,21.327,21.2859,21.3106,263000.0
2011-10-21 12:40:00,25.93,25.95,25.92,25.92,126400.0,21.3106,21.327,21.3024,21.3024,126400.0
2011-10-21 12:50:00,25.92,25.93,25.91,25.91,73800.0,21.3024,21.3106,21.2942,21.2942,73800.0
2011-10-21 13:00:00,25.9,25.9,25.81,25.82,122200.0,21.2859,21.2859,21.212,21.2202,122200.0
2011-10-21 13:10:00,25.82,25.83,25.74,25.82,308600.0,21.2202,21.2284,21.1544,21.2202,308600.0
2011-10-21 13:20:00,25.81,25.86,25.78,25.78,113600.0,21.212,21.2531,21.1873,21.1873,113600.0
2011-10-21 13:30:00,25.78,25.79,25.72,25.78,187600.0,21.1873,21.1955,21.138,21.1873,187600.0
2011-10-21 13:40:00,25.78,25.83,25.76,25.81,676800.0,21.1873,21.2284,21.1709,21.212,676800.0
2011-10-21 13:50:00,25.8,25.86,25.78,25.81,229800.0,21.2038,21.2531,21.1873,21.212,229800.0
2011-10-21 14:00:00,25.81,25.95,25.8,25.91,210000.0,21.212,21.327,21.2038,21.2942,210000.0
2011-10-21 14:10:00,25.92,25.93,25.86,25.86,201200.0,21.3024,21.3106,21.2531,21.2531,201200.0
2011-10-21 14:20:00,25.88,25.93,25.87,25.88,420000.0,21.2695,21.3106,21.2613,21.2695,420000.0
2011-10-21 14:30:00,25.88,25.89,25.81,25.85,185200.0,21.2695,21.2777,21.212,21.2448,185200.0
2011-10-21 14:40:00,25.85,25.93,25.84,25.9,158000.0,21.2448,21.3106,21.2366,21.2859,158000.0
2011-10-21 14:50:00,25.9,25.95,25.89,25.95,187200.0,21.2859,21.327,21.2777,21.327,187200.0
2011-10-21 15:00:00,25.95,26.05,25.93,26.01,642400.0,21.327,21.4092,21.3106,21.3763,642400.0
2011-10-21 15:10:00,26.01,26.03,25.93,25.95,314600.0,21.3763,21.3928,21.3106,21.327,314600.0
2011-10-21 15:20:00,25.95,26.04,25.95,25.99,570200.0,21.327,21.401,21.327,21.3599,570200.0
2011-10-21 15:30:00,25.99,26.01,25.93,25.94,379400.0,21.3599,21.3763,21.3106,21.3188,379400.0
2011-10-21 15:40:00,25.95,26.0,25.92,26.0,604000.0,21.327,21.3681,21.3024,21.3681,604000.0
2011-10-21 15:50:00,26.0,26.08,25.99,26.07,1396800.0,21.3681,21.4339,21.3599,21.4257,1396800.0
2011-10-24 09:30:00,26.18,26.4,26.13,26.38,691400.0,21.5161,21.6969,21.475,21.6804,691400.0
2011-10-24 09:40:00,26.38,26.52,26.33,26.52,856400.0,21.6804,21.7955,21.6393,21.7955,856400.0
2011-10-24 09:50:00,26.51,26.53,26.43,26.49,1112600.0,21.7873,21.8037,21.7215,21.7708,1112600.0
2011-10-24 10:00:00,26.48,26.5,26.41,26.5,509600.0,21.7626,21.7791,21.7051,21.7791,509600.0
2011-10-24 10:10:00,26.5,26.52,26.46,26.5,322400.0,21.7791,21.7955,21.7462,21.7791,322400.0
2011-10-24 10:20:00,26.49,26.5,26.43,26.45,433000.0,21.7708,21.7791,21.7215,21.738,433000.0
2011-10-24 10:30:00,26.44,26.5,26.43,26.48,377800.0,21.7297,21.7791,21.7215,21.7626,377800.0
2011-10-24 10:40:00,26.48,26.57,26.47,26.53,528400.0,21.7626,21.8366,21.7544,21.8037,528400.0
2011-10-24 10:50:00,26.53,26.56,26.5,26.53,243200.0,21.8037,21.8284,21.7791,21.8037,243200.0
2011-10-24 11:00:00,26.53,26.65,26.5,26.65,548200.0,21.8037,21.9023,21.7791,21.9023,548200.0
2011-10-24 11:10:00,26.65,26.69,26.62,26.68,517800.0,21.9023,21.9352,21.8777,21.927,517800.0
2011-10-24 11:20:00,26.68,26.76,26.68,26.75,397000.0,21.927,21.9927,21.927,21.9845,397000.0
2011-10-24 11:30:00,26.74,26.79,26.72,26.78,307400.0,21.9763,22.0174,21.9599,22.0092,307400.0
2011-10-24 11:40:00,26.78,26.83,26.75,26.8,288800.0,22.0092,22.0503,21.9845,22.0256,288800.0
2011-10-24 11:50:00,26.8,26.81,26.76,26.8,320800.0,22.0256,22.0338,21.9927,22.0256,320800.0
2011-10-24 12:00:00,26.8,26.86,26.79,26.86,490400.0,22.0256,22.0749,22.0174,22.0749,490400.0
2011-10-24 12:10:00,26.86,26.9,26.82,26.89,289600.0,22.0749,22.1078,22.042,22.0996,289600.0
2011-10-24 12:20:00,26.89,26.93,26.88,26.93,468800.0,22.0996,22.1324,22.0914,22.1324,468800.0
2011-10-24 12:30:00,26.93,26.93,26.8,26.8,406600.0,22.1324,22.1324,22.0256,22.0256,406600.0
2011-10-24 12:40:00,26.81,26.84,26.8,26.82,460200.0,22.0338,22.0585,22.0256,22.042,460200.0
2011-10-24 12:50:00,26.81,26.88,26.8,26.88,424000.0,22.0338,22.0914,22.0256,22.0914,424000.0
2011-10-24 13:00:00,26.88,26.89,26.81,26.83,352400.0,22.0914,22.0996,22.0338,22.0503,352400.0
2011-10-24 13:10:00,26.83,26.86,26.82,26.85,120400.0,22.0503,22.0749,22.042,22.0667,120400.0
2011-10-24 13:20:00,26.85,26.88,26.84,26.86,274800.0,22.0667,22.0914,22.0585,22.0749,274800.0
2011-10-24 13:30:00,26.86,26.88,26.85,26.86,363800.0,22.0749,22.0914,22.0667,22.0749,363800.0
2011-10-24 13:40:00,26.86,26.93,26.86,26.93,313600.0,22.0749,22.1324,22.0749,22.1324,313600.0
2011-10-24 13:50:00,26.93,26.98,26.92,26.93,705800.0,22.1324,22.1735,22.1242,22.1324,705800.0
2011-10-24 14:00:00,26.94,26.95,26.92,26.93,183200.0,22.1407,22.1489,22.1242,22.1324,183200.0
2011-10-24 14:10:00,26.93,26.96,26.84,26.87,976000.0,22.1324,22.1571,22.0585,22.0831,976000.0
2011-10-24 14:20:00,26.88,26.92,26.87,26.89,255600.0,22.0914,22.1242,22.0831,22.0996,255600.0
2011-10-24 14:30:00,26.9,26.92,26.88,26.92,304600.0,22.1078,22.1242,22.0914,22.1242,304600.0
2011-10-24 14:40:00,26.92,26.94,26.89,26.9,372200.0,22.1242,22.1407,22.0996,22.1078,372200.0
2011-10-24 14:50:00,26.89,26.94,26.86,26.93,360800.0,22.0996,22.1407,22.0749,22.1324,360800.0
2011-10-24 15:00:00,26.93,26.96,26.91,26.93,235600.0,22.1324,22.1571,22.116,22.1324,235600.0
2011-10-24 15:10:00,26.93,26.93,26.85,26.9,544200.0,22.1324,22.1324,22.0667,22.1078,544200.0
2011-10-24 15:20:00,26.9,26.91,26.81,26.82,623400.0,22.1078,22.116,22.0338,22.042,623400.0
2011-10-24 15:30:00,26.82,26.88,26.8,26.85,756400.0,22.042,22.0914,22.0256,22.0667,756400.0
2011-10-24 15:40:00,26.85,26.9,26.83,26.83,1066000.0,22.0667,22.1078,22.0503,22.0503,1066000.0
2011-10-24 15:50:00,26.84,26.9,26.81,26.89,1387000.0,22.0585,22.1078,22.0338,22.0996,1387000.0
2011-10-25 09:30:00,26.77,26.77,26.27,26.36,859800.0,22.001,22.001,21.59,21.664,859800.0
2011-10-25 09:40:00,26.35,26.58,26.34,26.56,906800.0,21.6558,21.8448,21.6476,21.8284,906800.0
2011-10-25 09:50:00,26.55,26.65,26.5,26.57,373400.0,21.8201,21.9023,21.7791,21.8366,373400.0
2011-10-25 10:00:00,26.57,26.61,26.4,26.49,1424400.0,21.8366,21.8695,21.6969,21.7708,1424400.0
2011-10-25 10:10:00,26.49,26.55,26.41,26.5,782200.0,21.7708,21.8201,21.7051,21.7791,782200.0
2011-10-25 10:20:00,26.5,26.6,26.48,26.57,492600.0,21.7791,21.8612,21.7626,21.8366,492600.0
2011-10-25 10:30:00,26.58,26.64,26.53,26.61,419400.0,21.8448,21.8941,21.8037,21.8695,419400.0
2011-10-25 10:40:00,26.62,26.63,26.55,26.57,339800.0,21.8777,21.8859,21.8201,21.8366,339800.0
2011-10-25 10:50:00,26.57,26.57,26.47,26.48,491800.0,21.8366,21.8366,21.7544,21.7626,491800.0
2011-10-25 11:00:00,26.47,26.51,26.4,26.43,199200.0,21.7544,21.7873,21.6969,21.7215,199200.0
2011-10-25 11:10:00,26.43,26.46,26.39,26.4,215200.0,21.7215,21.7462,21.6886,21.6969,215200.0
2011-10-25 11:20:00,26.41,26.47,26.36,26.46,279600.0,21.7051,21.7544,21.664,21.7462,279600.0
2011-10-25 11:30:00,26.46,26.5,26.43,26.46,142800.0,21.7462,21.7791,21.7215,21.7462,142800.0
2011-10-25 11:40:00,26.46,26.5,26.42,26.46,652000.0,21.7462,21.7791,21.7133,21.7462,652000.0
2011-10-25 11:50:00,26.46,26.52,26.46,26.48,173200.0,21.7462,21.7955,21.7462,21.7626,173200.0
2011-10-25 12:00:00,26.48,26.57,26.45,26.54,195600.0,21.7626,21.8366,21.738,21.8119,195600.0
2011-10-25 12:10:00,26.54,26.59,26.54,26.58,100800.0,21.8119,21.853,21.8119,21.8448,100800.0
2011-10-25 12:20:00,26.59,26.66,26.58,26.64,407000.0,21.853,21.9105,21.8448,21.8941,407000.0
2011-10-25 12:30:00,26.64,26.65,26.58,26.59,153000.0,21.8941,21.9023,21.8448,21.853,153000.0
2011-10-25 12:40:00,26.59,26.6,26.53,26.55,530600.0,21.853,21.8612,21.8037,21.8201,530600.0
2011-10-25 12:50:00,26.54,26.55,26.49,26.49,113200.0,21.8119,21.8201,21.7708,21.7708,113200.0
2011-10-25 13:00:00,26.49,26.61,26.49,26.59,177200.0,21.7708,21.8695,21.7708,21.853,177200.0
2011-10-25 13:10:00,26.59,26.6,26.54,26.57,162200.0,21.853,21.8612,21.8119,21.8366,162200.0
2011-10-25 13:20:00,26.57,26.61,26.55,26.55,185200.0,21.8366,21.8695,21.8201,21.8201,185200.0
2011-10-25 13:30:00,26.55,26.56,26.5,26.52,106800.0,21.8201,21.8284,21.7791,21.7955,106800.0
2011-10-25 13:40:00,26.51,26.53,26.49,26.51,201200.0,21.7873,21.8037,21.7708,21.7873,201200.0
2011-10-25 13:50:00,26.5,26.58,26.5,26.53,151800.0,21.7791,21.8448,21.7791,21.8037,151800.0
2011-10-25 14:00:00,26.52,26.53,26.43,26.46,250200.0,21.7955,21.8037,21.7215,21.7462,250200.0
2011-10-25 14:10:00,26.45,26.45,26.38,26.42,191200.0,21.738,21.738,21.6804,21.7133,191200.0
2011-10-25 14:20:00,26.43,26.45,26.4,26.43,122200.0,21.7215,21.738,21.6969,21.7215,122200.0
2011-10-25 14:30:00,26.42,26.43,26.38,26.38,168600.0,21.7133,21.7215,21.6804,21.6804,168600.0
2011-10-25 14:40:00,26.38,26.48,26.36,26.44,203000.0,21.6804,21.7626,21.664,21.7297,203000.0
2011-10-25 14:50:00,26.45,26.48,26.43,26.48,104400.0,21.738,21.7626,21.7215,21.7626,104400.0
2011-10-25 15:00:00,26.48,26.53,26.44,26.45,248400.0,21.7626,21.8037,21.7297,21.738,248400.0
2011-10-25 15:10:00,26.45,26.45,26.36,26.36,222200.0,21.738,21.738,21.664,21.664,222200.0
2011-10-25 15:20:00,26.36,26.38,26.32,26.33,244200.0,21.664,21.6804,21.6311,21.6393,244200.0
2011-10-25 15:30:00,26.34,26.38,26.33,26.34,440800.0,21.6476,21.6804,21.6393,21.6476,440800.0
2011-10-25 15:40:00,26.35,26.38,26.25,26.26,958000.0,21.6558,21.6804,21.5736,21.5818,958000.0
2011-10-25 15:50:00,26.25,26.28,26.18,26.22,1172800.0,21.5736,21.5982,21.5161,21.5489,1172800.0
2011-10-26 09:30:00,26.43,26.54,26.31,26.39,927200.0,21.7215,21.8119,21.6229,21.6886,927200.0
2011-10-26 09:40:00,26.39,26.42,26.23,26.25,803400.0,21.6886,21.7133,21.5572,21.5736,803400.0
2011-10-26 09:50:00,26.25,26.31,26.09,26.1,932400.0,21.5736,21.6229,21.4421,21.4503,932400.0
2011-10-26 10:00:00,26.1,26.1,25.91,25.92,2133200.0,21.4503,21.4503,21.2942,21.3024,2133200.0
2011-10-26 10:10:00,25.93,25.95,25.81,25.88,837600.0,21.3106,21.327,21.212,21.2695,837600.0
2011-10-26 10:20:00,25.88,26.01,25.84,26.01,761200.0,21.2695,21.3763,21.2366,21.3763,761200.0
2011-10-26 10:30:00,26.01,26.06,25.93,26.02,639000.0,21.3763,21.4174,21.3106,21.3846,639000.0
2011-10-26 10:40:00,26.02,26.02,25.71,25.72,441800.0,21.3846,21.3846,21.1298,21.138,441800.0
2011-10-26 10:50:00,25.72,25.75,25.58,25.67,1009400.0,21.138,21.1627,21.0229,21.0969,1009400.0
2011-10-26 11:00:00,25.67,25.75,25.66,25.68,281600.0,21.0969,21.1627,21.0887,21.1051,281600.0
2011-10-26 11:10:00,25.68,25.77,25.68,25.76,223400.0,21.1051,21.1791,21.1051,21.1709,223400.0
2011-10-26 11:20:00,25.76,25.8,25.69,25.76,297800.0,21.1709,21.2038,21.1134,21.1709,297800.0
2011-10-26 11:30:00,25.75,25.85,25.75,25.84,213400.0,21.1627,21.2448,21.1627,21.2366,213400.0
2011-10-26 11:40:00,25.82,25.96,25.81,25.92,595200.0,21.2202,21.3353,21.212,21.3024,595200.0
2011-10-26 11:50:00,25.92,25.97,25.91,25.93,207000.0,21.3024,21.3435,21.2942,21.3106,207000.0
2011-10-26 12:00:00,25.93,25.98,25.91,25.93,252800.0,21.3106,21.3517,21.2942,21.3106,252800.0
2011-10-26 12:10:00,25.93,25.95,25.87,25.93,217000.0,21.3106,21.327,21.2613,21.3106,217000.0
2011-10-26 12:20:00,25.93,25.96,25.89,25.95,287200.0,21.3106,21.3353,21.2777,21.327,287200.0
2011-10-26 12:30:00,25.95,25.98,25.92,25.96,262600.0,21.327,21.3517,21.3024,21.3353,262600.0
2011-10-26 12:40:00,25.96,26.0,25.96,25.98,491200.0,21.3353,21.3681,21.3353,21.3517,491200.0
2011-10-26 12:50:00,25.97,25.99,25.9,25.93,126400.0,21.3435,21.3599,21.2859,21.3106,126400.0
2011-10-26 13:00:00,25.93,25.93,25.78,25.78,897200.0,21.3106,21.3106,21.1873,21.1873,897200.0
2011-10-26 13:10:00,25.78,25.84,25.76,25.82,648600.0,21.1873,21.2366,21.1709,21.2202,648600.0
2011-10-26 13:20:00,25.82,25.91,25.82,25.91,244800.0,21.2202,21.2942,21.2202,21.2942,244800.0
2011-10-26 13:30:00,25.91,26.11,25.91,26.09,497400.0,21.2942,21.4585,21.2942,21.4421,497400.0
2011-10-26 13:40:00,26.09,26.1,26.03,26.07,432800.0,21.4421,21.4503,21.3928,21.4257,432800.0
2011-10-26 13:50:00,26.07,26.13,26.0,26.08,663400.0,21.4257,21.475,21.3681,21.4339,663400.0
2011-10-26 14:00:00,26.09,26.19,26.07,26.18,993200.0,21.4421,21.5243,21.4257,21.5161,993200.0
2011-10-26 14:10:00,26.19,26.21,26.09,26.1,971600.0,21.5243,21.5407,21.4421,21.4503,971600.0
2011-10-26 14:20:00,26.11,26.15,26.09,26.11,693600.0,21.4585,21.4914,21.4421,21.4585,693600.0
2011-10-26 14:30:00,26.11,26.27,26.1,26.25,1331000.0,21.4585,21.59,21.4503,21.5736,1331000.0
2011-10-26 14:40:00,26.25,26.25,26.15,26.17,585000.0,21.5736,21.5736,21.4914,21.5078,585000.0
2011-10-26 14:50:00,26.16,26.18,26.08,26.14,732600.0,21.4996,21.5161,21.4339,21.4832,732600.0
2011-10-26 15:00:00,26.14,26.2,26.11,26.16,299000.0,21.4832,21.5325,21.4585,21.4996,299000.0
2011-10-26 15:10:00,26.16,26.23,26.14,26.17,346400.0,21.4996,21.5572,21.4832,21.5078,346400.0
2011-10-26 15:20:00,26.17,26.25,26.15,26.25,479600.0,21.5078,21.5736,21.4914,21.5736,479600.0
2011-10-26 15:30:00,26.25,26.35,26.21,26.3,1264400.0,21.5736,21.6558,21.5407,21.6147,1264400.0
2011-10-26 15:40:00,26.3,26.35,26.24,26.24,940000.0,21.6147,21.6558,21.5654,21.5654,940000.0
2011-10-26 15:50:00,26.24,26.25,26.16,26.23,805600.0,21.5654,21.5736,21.4996,21.5572,805600.0
2011-10-27 09:30:00,27.08,27.21,26.86,27.04,1581400.0,22.2557,22.3626,22.0749,22.2229,1581400.0
2011-10-27 09:40:00,27.04,27.06,26.92,26.96,979600.0,22.2229,22.2393,22.1242,22.1571,979600.0
2011-10-27 09:50:00,26.96,26.97,26.82,26.82,816600.0,22.1571,22.1653,22.042,22.042,816600.0
2011-10-27 10:00:00,26.81,26.84,26.77,26.8,686800.0,22.0338,22.0585,22.001,22.0256,686800.0
2011-10-27 10:10:00,26.81,26.86,26.81,26.83,1150400.0,22.0338,22.0749,22.0338,22.0503,1150400.0
2011-10-27 10:20:00,26.83,26.84,26.64,26.68,573400.0,22.0503,22.0585,21.8941,21.927,573400.0
2011-10-27 10:30:00,26.68,26.68,26.58,26.6,798600.0,21.927,21.927,21.8448,21.8612,798600.0
2011-10-27 10:40:00,26.6,26.73,26.6,26.7,875200.0,21.8612,21.9681,21.8612,21.9434,875200.0
2011-10-27 10:50:00,26.7,26.77,26.65,26.74,557800.0,21.9434,22.001,21.9023,21.9763,557800.0
2011-10-27 11:00:00,26.74,26.82,26.72,26.8,497400.0,21.9763,22.042,21.9599,22.0256,497400.0
2011-10-27 11:10:00,26.8,26.86,26.8,26.82,258800.0,22.0256,22.0749,22.0256,22.042,258800.0
2011-10-27 11:20:00,26.82,26.83,26.78,26.81,478400.0,22.042,22.0503,22.0092,22.0338,478400.0
2011-10-27 11:30:00,26.82,26.91,26.81,26.89,637800.0,22.042,22.116,22.0338,22.0996,637800.0
2011-10-27 11:40:00,26.89,26.92,26.87,26.9,361800.0,22.0996,22.1242,22.0831,22.1078,361800.0
2011-10-27 11:50:00,26.91,27.08,26.9,27.06,877200.0,22.116,22.2557,22.1078,22.2393,877200.0
2011-10-27 12:00:00,27.07,27.13,26.99,27.01,1140000.0,22.2475,22.2968,22.1818,22.1982,1140000.0
2011-10-27 12:10:00,27.0,27.07,27.0,27.07,165400.0,22.19,22.2475,22.19,22.2475,165400.0
2011-10-27 12:20:00,27.07,27.08,27.0,27.04,462000.0,22.2475,22.2557,22.19,22.2229,462000.0
2011-10-27 12:30:00,27.04,27.1,27.04,27.09,242400.0,22.2229,22.2722,22.2229,22.2639,242400.0
2011-10-27 12:40:00,27.09,27.13,27.08,27.09,251000.0,22.2639,22.2968,22.2557,22.2639,251000.0
2011-10-27 12:50:00,27.09,27.1,27.04,27.06,255800.0,22.2639,22.2722,22.2229,22.2393,255800.0
2011-10-27 13:00:00,27.07,27.11,26.95,27.09,199400.0,22.2475,22.2804,22.1489,22.2639,199400.0
2011-10-27 13:10:00,27.09,27.17,27.08,27.16,451400.0,22.2639,22.3297,22.2557,22.3215,451400.0
2011-10-27 13:20:00,27.16,27.24,27.13,27.24,898000.0,22.3215,22.3872,22.2968,22.3872,898000.0
2011-10-27 13:30:00,27.24,27.33,27.24,27.33,684400.0,22.3872,22.4612,22.3872,22.4612,684400.0
2011-10-27 13:40:00,27.33,27.36,27.3,27.34,167200.0,22.4612,22.4858,22.4365,22.4694,167200.0
2011-10-27 13:50:00,27.35,27.4,27.35,27.4,576200.0,22.4776,22.5187,22.4776,22.5187,576200.0
2011-10-27 14:00:00,27.4,27.46,27.35,27.36,1401000.0,22.5187,22.568,22.4776,22.4858,1401000.0
2011-10-27 14:10:00,27.36,27.36,27.26,27.3,646000.0,22.4858,22.4858,22.4037,22.4365,646000.0
2011-10-27 14:20:00,27.31,27.35,27.29,27.34,330200.0,22.4448,22.4776,22.4283,22.4694,330200.0
2011-10-27 14:30:00,27.34,27.39,27.3,27.38,453200.0,22.4694,22.5105,22.4365,22.5023,453200.0
2011-10-27 14:40:00,27.38,27.4,27.31,27.31,204000.0,22.5023,22.5187,22.4448,22.4448,204000.0
2011-10-27 14:50:00,27.32,27.35,27.3,27.31,611800.0,22.453,22.4776,22.4365,22.4448,611800.0
2011-10-27 15:00:00,27.31,27.38,27.31,27.35,848600.0,22.4448,22.5023,22.4448,22.4776,848600.0
2011-10-27 15:10:00,27.35,27.41,27.34,27.41,639400.0,22.4776,22.5269,22.4694,22.5269,639400.0
2011-10-27 15:20:00,27.41,27.46,27.38,27.39,877800.0,22.5269,22.568,22.5023,22.5105,877800.0
2011-10-27 15:30:00,27.39,27.41,27.34,27.35,973600.0,22.5105,22.5269,22.4694,22.4776,973600.0
2011-10-27 15:40:00,27.35,27.39,27.18,27.21,1121600.0,22.4776,22.5105,22.3379,22.3626,1121600.0
2011-10-27 15:50:00,27.22,27.25,27.1,27.23,2904600.0,22.3708,22.3954,22.2722,22.379,2904600.0
2011-10-28 09:30:00,27.05,27.35,26.95,27.35,386400.0,22.2311,22.4776,22.1489,22.4776,386400.0
2011-10-28 09:40:00,27.35,27.36,26.98,27.0,1205600.0,22.4776,22.4858,22.1735,22.19,1205600.0
2011-10-28 09:50:00,26.99,27.13,26.91,27.11,1118800.0,22.1818,22.2968,22.116,22.2804,1118800.0
2011-10-28 10:00:00,27.11,27.16,27.06,27.09,1141000.0,22.2804,22.3215,22.2393,22.2639,1141000.0
2011-10-28 10:10:00,27.09,27.15,27.03,27.04,707400.0,22.2639,22.3133,22.2146,22.2229,707400.0
2011-10-28 10:20:00,27.05,27.13,26.95,26.95,1061200.0,22.2311,22.2968,22.1489,22.1489,1061200.0
2011-10-28 10:30:00,26.96,27.0,26.94,27.0,496600.0,22.1571,22.19,22.1407,22.19,496600.0
2011-10-28 10:40:00,27.01,27.03,26.89,26.93,415800.0,22.1982,22.2146,22.0996,22.1324,415800.0
2011-10-28 10:50:00,26.92,26.97,26.87,26.96,136800.0,22.1242,22.1653,22.0831,22.1571,136800.0
2011-10-28 11:00:00,26.96,27.06,26.95,27.05,292200.0,22.1571,22.2393,22.1489,22.2311,292200.0
2011-10-28 11:10:00,27.05,27.1,27.04,27.05,274600.0,22.2311,22.2722,22.2229,22.2311,274600.0
2011-10-28 11:20:00,27.05,27.1,27.05,27.1,104600.0,22.2311,22.2722,22.2311,22.2722,104600.0
2011-10-28 11:30:00,27.11,27.16,27.06,27.08,302200.0,22.2804,22.3215,22.2393,22.2557,302200.0
2011-10-28 11:40:00,27.09,27.09,27.02,27.04,153600.0,22.2639,22.2639,22.2064,22.2229,153600.0
2011-10-28 11:50:00,27.04,27.05,26.78,26.8,1156400.0,22.2229,22.2311,22.0092,22.0256,1156400.0
2011-10-28 12:00:00,26.79,26.85,26.78,26.84,307600.0,22.0174,22.0667,22.0092,22.0585,307600.0
2011-10-28 12:10:00,26.84,26.86,26.8,26.81,394800.0,22.0585,22.0749,22.0256,22.0338,394800.0
2011-10-28 12:20:00,26.81,26.84,26.72,26.72,611600.0,22.0338,22.0585,21.9599,21.9599,611600.0
2011-10-28 12:30:00,26.72,26.73,26.61,26.62,2050200.0,21.9599,21.9681,21.8695,21.8777,2050200.0
2011-10-28 12:40:00,26.63,26.73,26.63,26.72,320800.0,21.8859,21.9681,21.8859,21.9599,320800.0
2011-10-28 12:50:00,26.73,26.73,26.68,26.68,489800.0,21.9681,21.9681,21.927,21.927,489800.0
2011-10-28 13:00:00,26.68,26.71,26.66,26.68,342400.0,21.927,21.9516,21.9105,21.927,342400.0
2011-10-28 13:10:00,26.68,26.7,26.5,26.62,1350400.0,21.927,21.9434,21.7791,21.8777,1350400.0
2011-10-28 13:20:00,26.63,26.72,26.61,26.61,375200.0,21.8859,21.9599,21.8695,21.8695,375200.0
2011-10-28 13:30:00,26.61,26.64,26.5,26.64,646000.0,21.8695,21.8941,21.7791,21.8941,646000.0
2011-10-28 13:40:00,26.64,26.67,26.61,26.63,379800.0,21.8941,21.9188,21.8695,21.8859,379800.0
2011-10-28 13:50:00,26.62,26.64,26.58,26.61,826200.0,21.8777,21.8941,21.8448,21.8695,826200.0
2011-10-28 14:00:00,26.61,26.65,26.56,26.61,260800.0,21.8695,21.9023,21.8284,21.8695,260800.0
2011-10-28 14:10:00,26.61,26.64,26.55,26.58,138200.0,21.8695,21.8941,21.8201,21.8448,138200.0
2011-10-28 14:20:00,26.58,26.63,26.57,26.62,159800.0,21.8448,21.8859,21.8366,21.8777,159800.0
2011-10-28 14:30:00,26.61,26.66,26.61,26.61,75600.0,21.8695,21.9105,21.8695,21.8695,75600.0
2011-10-28 14:40:00,26.62,26.67,26.62,26.65,197600.0,21.8777,21.9188,21.8777,21.9023,197600.0
2011-10-28 14:50:00,26.65,26.67,26.61,26.64,393600.0,21.9023,21.9188,21.8695,21.8941,393600.0
2011-10-28 15:00:00,26.63,26.75,26.63,26.68,586600.0,21.8859,21.9845,21.8859,21.927,586600.0
2011-10-28 15:10:00,26.68,26.68,26.64,26.67,355000.0,21.927,21.927,21.8941,21.9188,355000.0
2011-10-28 15:20:00,26.68,26.75,26.68,26.74,826800.0,21.927,21.9845,21.927,21.9763,826800.0
2011-10-28 15:30:00,26.75,27.34,26.71,26.83,2399400.0,21.9845,22.4694,21.9516,22.0503,2399400.0
2011-10-28 15:40:00,26.83,26.93,26.82,26.89,1466000.0,22.0503,22.1324,22.042,22.0996,1466000.0
2011-10-28 15:50:00,26.89,26.91,26.82,26.82,1205000.0,22.0996,22.116,22.042,22.042,1205000.0
2011-10-31 09:30:00,26.41,26.61,26.41,26.52,518000.0,21.7051,21.8695,21.7051,21.7955,518000.0
2011-10-31 09:40:00,26.53,26.67,26.52,26.54,842200.0,21.8037,21.9188,21.7955,21.8119,842200.0
2011-10-31 09:50:00,26.53,26.58,26.36,26.45,1520000.0,21.8037,21.8448,21.664,21.738,1520000.0
2011-10-31 10:00:00,26.46,26.55,26.45,26.54,369600.0,21.7462,21.8201,21.738,21.8119,369600.0
2011-10-31 10:10:00,26.54,26.71,26.54,26.65,1262800.0,21.8119,21.9516,21.8119,21.9023,1262800.0
2011-10-31 10:20:00,26.65,26.67,26.63,26.63,1106200.0,21.9023,21.9188,21.8859,21.8859,1106200.0
2011-10-31 10:30:00,26.63,26.72,26.61,26.7,463000.0,21.8859,21.9599,21.8695,21.9434,463000.0
2011-10-31 10:40:00,26.7,26.72,26.59,26.62,286600.0,21.9434,21.9599,21.853,21.8777,286600.0
2011-10-31 10:50:00,26.63,26.68,26.6,26.63,187600.0,21.8859,21.927,21.8612,21.8859,187600.0
2011-10-31 11:00:00,26.63,26.69,26.62,26.68,336200.0,21.8859,21.9352,21.8777,21.927,336200.0
2011-10-31 11:10:00,26.68,26.7,26.56,26.56,206800.0,21.927,21.9434,21.8284,21.8284,206800.0
2011-10-31 11:20:00,26.55,26.58,26.5,26.56,352400.0,21.8201,21.8448,21.7791,21.8284,352400.0
2011-10-31 11:30:00,26.55,26.61,26.54,26.59,206200.0,21.8201,21.8695,21.8119,21.853,206200.0
2011-10-31 11:40:00,26.58,26.65,26.58,26.64,210600.0,21.8448,21.9023,21.8448,21.8941,210600.0
2011-10-31 11:50:00,26.63,26.65,26.61,26.63,290000.0,21.8859,21.9023,21.8695,21.8859,290000.0
2011-10-31 12:00:00,26.63,26.67,26.61,26.64,331000.0,21.8859,21.9188,21.8695,21.8941,331000.0
2011-10-31 12:10:00,26.63,26.65,26.57,26.59,77200.0,21.8859,21.9023,21.8366,21.853,77200.0
2011-10-31 12:20:00,26.59,26.6,26.52,26.53,117200.0,21.853,21.8612,21.7955,21.8037,117200.0
2011-10-31 12:30:00,26.53,26.61,26.52,26.61,327800.0,21.8037,21.8695,21.7955,21.8695,327800.0
2011-10-31 12:40:00,26.61,26.65,26.58,26.64,153000.0,21.8695,21.9023,21.8448,21.8941,153000.0
2011-10-31 12:50:00,26.63,26.68,26.63,26.67,222200.0,21.8859,21.927,21.8859,21.9188,222200.0
2011-10-31 13:00:00,26.67,26.75,26.66,26.71,362000.0,21.9188,21.9845,21.9105,21.9516,362000.0
2011-10-31 13:10:00,26.72,26.74,26.71,26.71,219600.0,21.9599,21.9763,21.9516,21.9516,219600.0
2011-10-31 13:20:00,26.71,26.74,26.66,26.67,174400.0,21.9516,21.9763,21.9105,21.9188,174400.0
2011-10-31 13:30:00,26.67,26.76,26.66,26.75,262600.0,21.9188,21.9927,21.9105,21.9845,262600.0
2011-10-31 13:40:00,26.75,26.77,26.72,26.76,448600.0,21.9845,22.001,21.9599,21.9927,448600.0
2011-10-31 13:50:00,26.77,26.79,26.71,26.73,306200.0,22.001,22.0174,21.9516,21.9681,306200.0
2011-10-31 14:00:00,26.73,26.74,26.68,26.69,285400.0,21.9681,21.9763,21.927,21.9352,285400.0
2011-10-31 14:10:00,26.69,26.71,26.64,26.67,153600.0,21.9352,21.9516,21.8941,21.9188,153600.0
2011-10-31 14:20:00,26.68,26.7,26.65,26.66,209200.0,21.927,21.9434,21.9023,21.9105,209200.0
2011-10-31 14:30:00,26.66,26.7,26.63,26.64,233200.0,21.9105,21.9434,21.8859,21.8941,233200.0
2011-10-31 14:40:00,26.64,26.66,26.62,26.65,252200.0,21.8941,21.9105,21.8777,21.9023,252200.0
2011-10-31 14:50:00,26.65,26.74,26.65,26.72,235400.0,21.9023,21.9763,21.9023,21.9599,235400.0
2011-10-31 15:00:00,26.71,26.72,26.64,26.64,547200.0,21.9516,21.9599,21.8941,21.8941,547200.0
2011-10-31 15:10:00,26.64,26.66,26.47,26.47,1507600.0,21.8941,21.9105,21.7544,21.7544,1507600.0
2011-10-31 15:20:00,26.47,26.49,26.42,26.42,548200.0,21.7544,21.7708,21.7133,21.7133,548200.0
2011-10-31 15:30:00,26.42,26.55,26.41,26.54,307800.0,21.7133,21.8201,21.7051,21.8119,307800.0
2011-10-31 15:40:00,26.54,26.54,26.41,26.45,708400.0,21.8119,21.8119,21.7051,21.738,708400.0
2011-10-31 15:50:00,26.44,26.5,26.3,26.31,932400.0,21.7297,21.7791,21.6147,21.6229,932400.0
2011-11-01 09:30:00,25.63,25.73,25.48,25.64,1431400.0,21.064,21.1462,20.9408,21.0723,1431400.0
2011-11-01 09:40:00,25.65,26.03,25.64,25.99,965600.0,21.0805,21.3928,21.0723,21.3599,965600.0
2011-11-01 09:50:00,25.99,26.2,25.96,26.15,1481000.0,21.3599,21.5325,21.3353,21.4914,1481000.0
2011-11-01 10:00:00,26.15,26.25,25.92,26.21,1346600.0,21.4914,21.5736,21.3024,21.5407,1346600.0
2011-11-01 10:10:00,26.21,26.28,26.08,26.12,1387400.0,21.5407,21.5982,21.4339,21.4667,1387400.0
2011-11-01 10:20:00,26.12,26.24,26.03,26.2,851800.0,21.4667,21.5654,21.3928,21.5325,851800.0
2011-11-01 10:30:00,26.2,26.21,26.15,26.2,467800.0,21.5325,21.5407,21.4914,21.5325,467800.0
2011-11-01 10:40:00,26.19,26.22,26.1,26.12,366400.0,21.5243,21.5489,21.4503,21.4667,366400.0
2011-11-01 10:50:00,26.12,26.19,26.06,26.1,509600.0,21.4667,21.5243,21.4174,21.4503,509600.0
2011-11-01 11:00:00,26.09,26.13,26.04,26.06,436400.0,21.4421,21.475,21.401,21.4174,436400.0
2011-11-01 11:10:00,26.06,26.17,26.06,26.16,442400.0,21.4174,21.5078,21.4174,21.4996,442400.0
2011-11-01 11:20:00,26.17,26.17,26.05,26.07,364800.0,21.5078,21.5078,21.4092,21.4257,364800.0
2011-11-01 11:30:00,26.06,26.08,25.94,25.95,554000.0,21.4174,21.4339,21.3188,21.327,554000.0
2011-11-01 11:40:00,25.95,25.97,25.83,25.87,520400.0,21.327,21.3435,21.2284,21.2613,520400.0
2011-11-01 11:50:00,25.86,25.87,25.79,25.84,295800.0,21.2531,21.2613,21.1955,21.2366,295800.0
2011-11-01 12:00:00,25.84,25.89,25.71,25.86,532400.0,21.2366,21.2777,21.1298,21.2531,532400.0
2011-11-01 12:10:00,25.86,25.93,25.79,25.8,376000.0,21.2531,21.3106,21.1955,21.2038,376000.0
2011-11-01 12:20:00,25.8,25.85,25.77,25.82,220000.0,21.2038,21.2448,21.1791,21.2202,220000.0
2011-11-01 12:30:00,25.82,25.95,25.8,25.92,615400.0,21.2202,21.327,21.2038,21.3024,615400.0
2011-11-01 12:40:00,25.92,25.92,25.73,25.73,525200.0,21.3024,21.3024,21.1462,21.1462,525200.0
2011-11-01 12:50:00,25.73,25.76,25.71,25.72,357600.0,21.1462,21.1709,21.1298,21.138,357600.0
2011-11-01 13:00:00,25.71,25.82,25.69,25.75,194400.0,21.1298,21.2202,21.1134,21.1627,194400.0
2011-11-01 13:10:00,25.74,25.82,25.74,25.75,217600.0,21.1544,21.2202,21.1544,21.1627,217600.0
2011-11-01 13:20:00,25.75,25.96,25.7,25.93,226600.0,21.1627,21.3353,21.1216,21.3106,226600.0
2011-11-01 13:30:00,25.93,26.13,25.92,26.05,2027800.0,21.3106,21.475,21.3024,21.4092,2027800.0
2011-11-01 13:40:00,26.04,26.25,26.03,26.2,1107800.0,21.401,21.5736,21.3928,21.5325,1107800.0
2011-11-01 13:50:00,26.2,26.25,26.08,26.12,1266400.0,21.5325,21.5736,21.4339,21.4667,1266400.0
2011-11-01 14:00:00,26.12,26.25,26.08,26.22,506600.0,21.4667,21.5736,21.4339,21.5489,506600.0
2011-11-01 14:10:00,26.22,26.28,26.18,26.23,586600.0,21.5489,21.5982,21.5161,21.5572,586600.0
2011-11-01 14:20:00,26.22,26.34,26.21,26.3,668200.0,21.5489,21.6476,21.5407,21.6147,668200.0
2011-11-01 14:30:00,26.29,26.31,26.18,26.2,314200.0,21.6065,21.6229,21.5161,21.5325,314200.0
2011-11-01 14:40:00,26.2,26.31,26.18,26.25,316600.0,21.5325,21.6229,21.5161,21.5736,316600.0
2011-11-01 14:50:00,26.27,26.3,26.11,26.17,934600.0,21.59,21.6147,21.4585,21.5078,934600.0
2011-11-01 15:00:00,26.17,26.2,26.0,26.04,618200.0,21.5078,21.5325,21.3681,21.401,618200.0
2011-11-01 15:10:00,26.03,26.16,26.02,26.09,463600.0,21.3928,21.4996,21.3846,21.4421,463600.0
2011-11-01 15:20:00,26.09,26.11,26.0,26.08,400800.0,21.4421,21.4585,21.3681,21.4339,400800.0
2011-11-01 15:30:00,26.08,26.2,26.08,26.19,594800.0,21.4339,21.5325,21.4339,21.5243,594800.0
2011-11-01 15:40:00,26.19,26.19,25.94,26.02,965200.0,21.5243,21.5243,21.3188,21.3846,965200.0
2011-11-01 15:50:00,26.02,26.02,25.91,25.97,1527800.0,21.3846,21.3846,21.2942,21.3435,1527800.0
2011-11-02 09:30:00,26.46,26.5,26.18,26.18,824200.0,21.7462,21.7791,21.5161,21.5161,824200.0
2011-11-02 09:40:00,26.18,26.29,26.1,26.28,578400.0,21.5161,21.6065,21.4503,21.5982,578400.0
2011-11-02 09:50:00,26.28,26.28,26.18,26.23,257800.0,21.5982,21.5982,21.5161,21.5572,257800.0
2011-11-02 10:00:00,26.22,26.27,26.18,26.25,252400.0,21.5489,21.59,21.5161,21.5736,252400.0
2011-11-02 10:10:00,26.27,26.33,26.25,26.29,385400.0,21.59,21.6393,21.5736,21.6065,385400.0
2011-11-02 10:20:00,26.29,26.34,26.27,26.31,264600.0,21.6065,21.6476,21.59,21.6229,264600.0
2011-11-02 10:30:00,26.31,26.41,26.29,26.41,562600.0,21.6229,21.7051,21.6065,21.7051,562600.0
2011-11-02 10:40:00,26.41,26.49,26.4,26.49,266000.0,21.7051,21.7708,21.6969,21.7708,266000.0
2011-11-02 10:50:00,26.49,26.6,26.48,26.55,549200.0,21.7708,21.8612,21.7626,21.8201,549200.0
2011-11-02 11:00:00,26.55,26.56,26.48,26.54,350000.0,21.8201,21.8284,21.7626,21.8119,350000.0
2011-11-02 11:10:00,26.54,26.55,26.49,26.53,141000.0,21.8119,21.8201,21.7708,21.8037,141000.0
2011-11-02 11:20:00,26.54,26.56,26.5,26.52,119600.0,21.8119,21.8284,21.7791,21.7955,119600.0
2011-11-02 11:30:00,26.52,26.52,26.48,26.5,144400.0,21.7955,21.7955,21.7626,21.7791,144400.0
2011-11-02 11:40:00,26.5,26.54,26.48,26.5,259200.0,21.7791,21.8119,21.7626,21.7791,259200.0
2011-11-02 11:50:00,26.5,26.54,26.49,26.53,165800.0,21.7791,21.8119,21.7708,21.8037,165800.0
2011-11-02 12:00:00,26.53,26.53,26.48,26.51,144000.0,21.8037,21.8037,21.7626,21.7873,144000.0
2011-11-02 12:10:00,26.5,26.53,26.47,26.49,136400.0,21.7791,21.8037,21.7544,21.7708,136400.0
2011-11-02 12:20:00,26.49,26.52,26.47,26.5,130800.0,21.7708,21.7955,21.7544,21.7791,130800.0
2011-11-02 12:30:00,26.5,26.56,26.43,26.54,685600.0,21.7791,21.8284,21.7215,21.8119,685600.0
2011-11-02 12:40:00,26.54,26.6,26.45,26.45,422800.0,21.8119,21.8612,21.738,21.738,422800.0
2011-11-02 12:50:00,26.45,26.48,26.38,26.39,321600.0,21.738,21.7626,21.6804,21.6886,321600.0
2011-11-02 13:00:00,26.39,26.4,26.3,26.33,360200.0,21.6886,21.6969,21.6147,21.6393,360200.0
2011-11-02 13:10:00,26.33,26.36,26.3,26.32,196600.0,21.6393,21.664,21.6147,21.6311,196600.0
2011-11-02 13:20:00,26.32,26.32,26.23,26.3,216800.0,21.6311,21.6311,21.5572,21.6147,216800.0
2011-11-02 13:30:00,26.3,26.33,26.29,26.32,152000.0,21.6147,21.6393,21.6065,21.6311,152000.0
2011-11-02 13:40:00,26.32,26.38,26.3,26.36,240600.0,21.6311,21.6804,21.6147,21.664,240600.0
2011-11-02 13:50:00,26.36,26.36,26.32,26.34,847200.0,21.664,21.664,21.6311,21.6476,847200.0
2011-11-02 14:00:00,26.34,26.36,26.28,26.3,748400.0,21.6476,21.664,21.5982,21.6147,748400.0
2011-11-02 14:10:00,26.3,26.33,26.24,26.31,267800.0,21.6147,21.6393,21.5654,21.6229,267800.0
2011-11-02 14:20:00,26.31,26.36,26.29,26.31,168800.0,21.6229,21.664,21.6065,21.6229,168800.0
2011-11-02 14:30:00,26.31,26.43,26.28,26.38,260600.0,21.6229,21.7215,21.5982,21.6804,260600.0
2011-11-02 14:40:00,26.38,26.39,26.33,26.38,240400.0,21.6804,21.6886,21.6393,21.6804,240400.0
2011-11-02 14:50:00,26.38,26.48,26.38,26.45,179000.0,21.6804,21.7626,21.6804,21.738,179000.0
2011-11-02 15:00:00,26.45,26.52,26.41,26.49,319600.0,21.738,21.7955,21.7051,21.7708,319600.0
2011-11-02 15:10:00,26.49,26.53,26.48,26.5,715800.0,21.7708,21.8037,21.7626,21.7791,715800.0
2011-11-02 15:20:00,26.51,26.58,26.5,26.51,328200.0,21.7873,21.8448,21.7791,21.7873,328200.0
2011-11-02 15:30:00,26.51,26.56,26.43,26.48,834800.0,21.7873,21.8284,21.7215,21.7626,834800.0
2011-11-02 15:40:00,26.48,26.52,26.41,26.43,430600.0,21.7626,21.7955,21.7051,21.7215,430600.0
2011-11-02 15:50:00,26.43,26.54,26.43,26.52,1148400.0,21.7215,21.8119,21.7215,21.7955,1148400.0
2011-11-03 09:30:00,26.53,26.6,26.26,26.32,2291600.0,21.8037,21.8612,21.5818,21.6311,2291600.0
2011-11-03 09:40:00,26.32,26.35,25.97,26.0,3334400.0,21.6311,21.6558,21.3435,21.3681,3334400.0
2011-11-03 09:50:00,26.0,26.04,25.9,26.02,1699800.0,21.3681,21.401,21.2859,21.3846,1699800.0
2011-11-03 10:00:00,26.02,26.03,25.8,25.85,1622000.0,21.3846,21.3928,21.2038,21.2448,1622000.0
2011-11-03 10:10:00,25.85,25.99,25.8,25.95,1497000.0,21.2448,21.3599,21.2038,21.327,1497000.0
2011-11-03 10:20:00,25.95,26.05,25.93,26.05,1113600.0,21.327,21.4092,21.3106,21.4092,1113600.0
2011-11-03 10:30:00,26.06,26.14,26.06,26.07,572000.0,21.4174,21.4832,21.4174,21.4257,572000.0
2011-11-03 10:40:00,26.07,26.34,26.07,26.26,634000.0,21.4257,21.6476,21.4257,21.5818,634000.0
2011-11-03 10:50:00,26.26,26.27,26.18,26.2,661600.0,21.5818,21.59,21.5161,21.5325,661600.0
2011-11-03 11:00:00,26.21,26.21,26.09,26.11,719000.0,21.5407,21.5407,21.4421,21.4585,719000.0
2011-11-03 11:10:00,26.11,26.25,26.1,26.25,362000.0,21.4585,21.5736,21.4503,21.5736,362000.0
2011-11-03 11:20:00,26.25,26.32,26.25,26.26,563200.0,21.5736,21.6311,21.5736,21.5818,563200.0
2011-11-03 11:30:00,26.27,26.3,26.22,26.23,382400.0,21.59,21.6147,21.5489,21.5572,382400.0
2011-11-03 11:40:00,26.23,26.32,26.23,26.31,98600.0,21.5572,21.6311,21.5572,21.6229,98600.0
2011-11-03 11:50:00,26.31,26.36,26.25,26.26,248800.0,21.6229,21.664,21.5736,21.5818,248800.0
2011-11-03 12:00:00,26.25,26.28,26.18,26.24,889200.0,21.5736,21.5982,21.5161,21.5654,889200.0
2011-11-03 12:10:00,26.24,26.25,26.11,26.21,799400.0,21.5654,21.5736,21.4585,21.5407,799400.0
2011-11-03 12:20:00,26.2,26.27,26.18,26.25,429600.0,21.5325,21.59,21.5161,21.5736,429600.0
2011-11-03 12:30:00,26.25,26.26,26.18,26.22,154000.0,21.5736,21.5818,21.5161,21.5489,154000.0
2011-11-03 12:40:00,26.21,26.41,26.21,26.4,245400.0,21.5407,21.7051,21.5407,21.6969,245400.0
2011-11-03 12:50:00,26.4,26.43,26.35,26.42,276600.0,21.6969,21.7215,21.6558,21.7133,276600.0
2011-11-03 13:00:00,26.42,26.43,26.36,26.43,155200.0,21.7133,21.7215,21.664,21.7215,155200.0
2011-11-03 13:10:00,26.43,26.48,26.39,26.43,689000.0,21.7215,21.7626,21.6886,21.7215,689000.0
2011-11-03 13:20:00,26.43,26.45,26.39,26.4,305800.0,21.7215,21.738,21.6886,21.6969,305800.0
2011-11-03 13:30:00,26.4,26.42,26.35,26.41,387200.0,21.6969,21.7133,21.6558,21.7051,387200.0
2011-11-03 13:40:00,26.42,26.51,26.4,26.49,726800.0,21.7133,21.7873,21.6969,21.7708,726800.0
2011-11-03 13:50:00,26.49,26.53,26.45,26.46,324200.0,21.7708,21.8037,21.738,21.7462,324200.0
2011-11-03 14:00:00,26.47,26.53,26.42,26.49,512800.0,21.7544,21.8037,21.7133,21.7708,512800.0
2011-11-03 14:10:00,26.49,26.53,26.43,26.45,771800.0,21.7708,21.8037,21.7215,21.738,771800.0
2011-11-03 14:20:00,26.46,26.48,26.43,26.47,906000.0,21.7462,21.7626,21.7215,21.7544,906000.0
2011-11-03 14:30:00,26.48,26.55,26.47,26.54,224200.0,21.7626,21.8201,21.7544,21.8119,224200.0
2011-11-03 14:40:00,26.54,26.56,26.48,26.48,524600.0,21.8119,21.8284,21.7626,21.7626,524600.0
2011-11-03 14:50:00,26.48,26.49,26.43,26.48,635600.0,21.7626,21.7708,21.7215,21.7626,635600.0
2011-11-03 15:00:00,26.48,26.56,26.48,26.55,273400.0,21.7626,21.8284,21.7626,21.8201,273400.0
2011-11-03 15:10:00,26.55,26.58,26.5,26.55,420000.0,21.8201,21.8448,21.7791,21.8201,420000.0
2011-11-03 15:20:00,26.55,26.61,26.52,26.6,306600.0,21.8201,21.8695,21.7955,21.8612,306600.0
2011-11-03 15:30:00,26.6,26.66,26.58,26.6,681000.0,21.8612,21.9105,21.8448,21.8612,681000.0
2011-11-03 15:40:00,26.59,26.66,26.58,26.63,555600.0,21.853,21.9105,21.8448,21.8859,555600.0
2011-11-03 15:50:00,26.63,26.68,26.61,26.66,1226800.0,21.8859,21.927,21.8695,21.9105,1226800.0
2011-11-04 09:30:00,26.36,26.43,26.18,26.39,1208200.0,21.664,21.7215,21.5161,21.6886,1208200.0
2011-11-04 09:40:00,26.39,26.47,26.3,26.45,445800.0,21.6886,21.7544,21.6147,21.738,445800.0
2011-11-04 09:50:00,26.45,26.49,26.23,26.23,773200.0,21.738,21.7708,21.5572,21.5572,773200.0
2011-11-04 10:00:00,26.24,26.3,26.21,26.25,551400.0,21.5654,21.6147,21.5407,21.5736,551400.0
2011-11-04 10:10:00,26.26,26.35,26.23,26.24,433200.0,21.5818,21.6558,21.5572,21.5654,433200.0
2011-11-04 10:20:00,26.24,26.24,26.14,26.2,671000.0,21.5654,21.5654,21.4832,21.5325,671000.0
2011-11-04 10:30:00,26.19,26.19,26.1,26.16,795400.0,21.5243,21.5243,21.4503,21.4996,795400.0
2011-11-04 10:40:00,26.15,26.28,26.14,26.27,1229800.0,21.4914,21.5982,21.4832,21.59,1229800.0
2011-11-04 10:50:00,26.26,26.26,26.19,26.25,396400.0,21.5818,21.5818,21.5243,21.5736,396400.0
2011-11-04 11:00:00,26.25,26.32,26.25,26.31,269200.0,21.5736,21.6311,21.5736,21.6229,269200.0
2011-11-04 11:10:00,26.3,26.34,26.27,26.28,101400.0,21.6147,21.6476,21.59,21.5982,101400.0
2011-11-04 11:20:00,26.28,26.32,26.23,26.32,463800.0,21.5982,21.6311,21.5572,21.6311,463800.0
2011-11-04 11:30:00,26.32,26.38,26.3,26.36,323000.0,21.6311,21.6804,21.6147,21.664,323000.0
2011-11-04 11:40:00,26.37,26.38,26.32,26.36,416000.0,21.6722,21.6804,21.6311,21.664,416000.0
2011-11-04 11:50:00,26.36,26.4,26.34,26.4,135000.0,21.664,21.6969,21.6476,21.6969,135000.0
2011-11-04 12:00:00,26.4,26.43,26.36,26.36,317600.0,21.6969,21.7215,21.664,21.664,317600.0
2011-11-04 12:10:00,26.38,26.43,26.36,26.41,199800.0,21.6804,21.7215,21.664,21.7051,199800.0
2011-11-04 12:20:00,26.41,26.43,26.39,26.4,190800.0,21.7051,21.7215,21.6886,21.6969,190800.0
2011-11-04 12:30:00,26.4,26.41,26.3,26.32,525600.0,21.6969,21.7051,21.6147,21.6311,525600.0
2011-11-04 12:40:00,26.31,26.34,26.26,26.32,144600.0,21.6229,21.6476,21.5818,21.6311,144600.0
2011-11-04 12:50:00,26.31,26.38,26.3,26.38,155000.0,21.6229,21.6804,21.6147,21.6804,155000.0
2011-11-04 13:00:00,26.38,26.41,26.35,26.39,159600.0,21.6804,21.7051,21.6558,21.6886,159600.0
2011-11-04 13:10:00,26.4,26.45,26.39,26.42,311600.0,21.6969,21.738,21.6886,21.7133,311600.0
2011-11-04 13:20:00,26.43,26.46,26.41,26.45,110800.0,21.7215,21.7462,21.7051,21.738,110800.0
2011-11-04 13:30:00,26.45,26.46,26.43,26.43,93600.0,21.738,21.7462,21.7215,21.7215,93600.0
2011-11-04 13:40:00,26.44,26.53,26.42,26.5,570400.0,21.7297,21.8037,21.7133,21.7791,570400.0
2011-11-04 13:50:00,26.5,26.55,26.47,26.49,156400.0,21.7791,21.8201,21.7544,21.7708,156400.0
2011-11-04 14:00:00,26.49,26.5,26.47,26.5,94400.0,21.7708,21.7791,21.7544,21.7791,94400.0
2011-11-04 14:10:00,26.5,26.53,26.48,26.52,125200.0,21.7791,21.8037,21.7626,21.7955,125200.0
2011-11-04 14:20:00,26.53,26.57,26.51,26.55,70200.0,21.8037,21.8366,21.7873,21.8201,70200.0
2011-11-04 14:30:00,26.55,26.6,26.48,26.49,313800.0,21.8201,21.8612,21.7626,21.7708,313800.0
2011-11-04 14:40:00,26.5,26.6,26.49,26.59,186400.0,21.7791,21.8612,21.7708,21.853,186400.0
2011-11-04 14:50:00,26.57,26.58,26.53,26.54,185200.0,21.8366,21.8448,21.8037,21.8119,185200.0
2011-11-04 15:00:00,26.54,26.54,26.43,26.44,315400.0,21.8119,21.8119,21.7215,21.7297,315400.0
2011-11-04 15:10:00,26.44,26.5,26.43,26.5,277600.0,21.7297,21.7791,21.7215,21.7791,277600.0
2011-11-04 15:20:00,26.49,26.5,26.43,26.46,429400.0,21.7708,21.7791,21.7215,21.7462,429400.0
2011-11-04 15:30:00,26.45,26.51,26.43,26.43,885200.0,21.738,21.7873,21.7215,21.7215,885200.0
2011-11-04 15:40:00,26.44,26.57,26.44,26.54,284000.0,21.7297,21.8366,21.7297,21.8119,284000.0
2011-11-04 15:50:00,26.53,26.55,26.47,26.54,791400.0,21.8037,21.8201,21.7544,21.8119,791400.0
2011-11-07 09:30:00,26.42,26.67,26.42,26.63,488000.0,21.7133,21.9188,21.7133,21.8859,488000.0
2011-11-07 09:40:00,26.62,26.66,26.54,26.58,350400.0,21.8777,21.9105,21.8119,21.8448,350400.0
2011-11-07 09:50:00,26.58,26.61,26.5,26.53,411200.0,21.8448,21.8695,21.7791,21.8037,411200.0
2011-11-07 10:00:00,26.53,26.55,26.4,26.5,516600.0,21.8037,21.8201,21.6969,21.7791,516600.0
2011-11-07 10:10:00,26.5,26.57,26.44,26.45,319200.0,21.7791,21.8366,21.7297,21.738,319200.0
2011-11-07 10:20:00,26.45,26.49,26.41,26.45,287600.0,21.738,21.7708,21.7051,21.738,287600.0
2011-11-07 10:30:00,26.44,26.48,26.3,26.33,766200.0,21.7297,21.7626,21.6147,21.6393,766200.0
2011-11-07 10:40:00,26.33,26.37,26.26,26.3,436200.0,21.6393,21.6722,21.5818,21.6147,436200.0
2011-11-07 10:50:00,26.3,26.33,26.25,26.29,220200.0,21.6147,21.6393,21.5736,21.6065,220200.0
2011-11-07 11:00:00,26.29,26.38,26.27,26.3,344400.0,21.6065,21.6804,21.59,21.6147,344400.0
2011-11-07 11:10:00,26.3,26.4,26.29,26.34,230400.0,21.6147,21.6969,21.6065,21.6476,230400.0
2011-11-07 11:20:00,26.35,26.35,26.23,26.26,354200.0,21.6558,21.6558,21.5572,21.5818,354200.0
2011-11-07 11:30:00,26.27,26.31,26.25,26.31,154200.0,21.59,21.6229,21.5736,21.6229,154200.0
2011-11-07 11:40:00,26.31,26.33,26.25,26.29,114000.0,21.6229,21.6393,21.5736,21.6065,114000.0
2011-11-07 11:50:00,26.29,26.35,26.25,26.27,140800.0,21.6065,21.6558,21.5736,21.59,140800.0
2011-11-07 12:00:00,26.27,26.34,26.26,26.32,95800.0,21.59,21.6476,21.5818,21.6311,95800.0
2011-11-07 12:10:00,26.31,26.33,26.18,26.18,159800.0,21.6229,21.6393,21.5161,21.5161,159800.0
2011-11-07 12:20:00,26.2,26.2,26.15,26.16,124200.0,21.5325,21.5325,21.4914,21.4996,124200.0
2011-11-07 12:30:00,26.17,26.2,26.13,26.2,110000.0,21.5078,21.5325,21.475,21.5325,110000.0
2011-11-07 12:40:00,26.2,26.24,26.2,26.21,117200.0,21.5325,21.5654,21.5325,21.5407,117200.0
2011-11-07 12:50:00,26.21,26.28,26.21,26.25,119800.0,21.5407,21.5982,21.5407,21.5736,119800.0
2011-11-07 13:00:00,26.25,26.25,26.21,26.22,261200.0,21.5736,21.5736,21.5407,21.5489,261200.0
2011-11-07 13:10:00,26.22,26.27,26.22,26.26,726200.0,21.5489,21.59,21.5489,21.5818,726200.0
2011-11-07 13:20:00,26.27,26.3,26.25,26.3,113800.0,21.59,21.6147,21.5736,21.6147,113800.0
2011-11-07 13:30:00,26.3,26.31,26.28,26.28,49400.0,21.6147,21.6229,21.5982,21.5982,49400.0
2011-11-07 13:40:00,26.28,26.3,26.27,26.28,76600.0,21.5982,21.6147,21.59,21.5982,76600.0
2011-11-07 13:50:00,26.28,26.43,26.28,26.41,127000.0,21.5982,21.7215,21.5982,21.7051,127000.0
2011-11-07 14:00:00,26.41,26.47,26.36,26.43,317000.0,21.7051,21.7544,21.664,21.7215,317000.0
2011-11-07 14:10:00,26.45,26.51,26.41,26.45,221400.0,21.738,21.7873,21.7051,21.738,221400.0
2011-11-07 14:20:00,26.46,26.53,26.46,26.49,185400.0,21.7462,21.8037,21.7462,21.7708,185400.0
2011-11-07 14:30:00,26.49,26.53,26.48,26.52,183000.0,21.7708,21.8037,21.7626,21.7955,183000.0
2011-11-07 14:40:00,26.52,26.52,26.47,26.5,130600.0,21.7955,21.7955,21.7544,21.7791,130600.0
2011-11-07 14:50:00,26.5,26.58,26.49,26.57,301800.0,21.7791,21.8448,21.7708,21.8366,301800.0
2011-11-07 15:00:00,26.57,26.57,26.54,26.55,170200.0,21.8366,21.8366,21.8119,21.8201,170200.0
2011-11-07 15:10:00,26.55,26.59,26.5,26.5,185200.0,21.8201,21.853,21.7791,21.7791,185200.0
2011-11-07 15:20:00,26.5,26.53,26.45,26.45,139400.0,21.7791,21.8037,21.738,21.738,139400.0
2011-11-07 15:30:00,26.45,26.56,26.45,26.54,260600.0,21.738,21.8284,21.738,21.8119,260600.0
2011-11-07 15:40:00,26.54,26.56,26.49,26.54,455400.0,21.8119,21.8284,21.7708,21.8119,455400.0
2011-11-07 15:50:00,26.54,26.59,26.52,26.54,1296800.0,21.8119,21.853,21.7955,21.8119,1296800.0
2011-11-08 09:30:00,26.85,26.85,26.64,26.68,383600.0,22.0667,22.0667,21.8941,21.927,383600.0
2011-11-08 09:40:00,26.68,26.76,26.68,26.72,612600.0,21.927,21.9927,21.927,21.9599,612600.0
2011-11-08 09:50:00,26.72,26.87,26.71,26.87,794800.0,21.9599,22.0831,21.9516,22.0831,794800.0
2011-11-08 10:00:00,26.86,26.88,26.67,26.68,571400.0,22.0749,22.0914,21.9188,21.927,571400.0
2011-11-08 10:10:00,26.67,26.67,26.52,26.6,1194200.0,21.9188,21.9188,21.7955,21.8612,1194200.0
2011-11-08 10:20:00,26.61,26.61,26.34,26.4,911600.0,21.8695,21.8695,21.6476,21.6969,911600.0
2011-11-08 10:30:00,26.4,26.42,26.34,26.39,565800.0,21.6969,21.7133,21.6476,21.6886,565800.0
2011-11-08 10:40:00,26.39,26.5,26.37,26.46,385200.0,21.6886,21.7791,21.6722,21.7462,385200.0
2011-11-08 10:50:00,26.46,26.46,26.35,26.36,367600.0,21.7462,21.7462,21.6558,21.664,367600.0
2011-11-08 11:00:00,26.36,26.42,26.25,26.28,584600.0,21.664,21.7133,21.5736,21.5982,584600.0
2011-11-08 11:10:00,26.29,26.29,26.19,26.23,419600.0,21.6065,21.6065,21.5243,21.5572,419600.0
2011-11-08 11:20:00,26.22,26.26,26.18,26.25,254400.0,21.5489,21.5818,21.5161,21.5736,254400.0
2011-11-08 11:30:00,26.25,26.26,26.18,26.18,333600.0,21.5736,21.5818,21.5161,21.5161,333600.0
2011-11-08 11:40:00,26.18,26.29,26.17,26.28,598800.0,21.5161,21.6065,21.5078,21.5982,598800.0
2011-11-08 11:50:00,26.28,26.37,26.26,26.34,363600.0,21.5982,21.6722,21.5818,21.6476,363600.0
2011-11-08 12:00:00,26.34,26.38,26.28,26.36,370600.0,21.6476,21.6804,21.5982,21.664,370600.0
2011-11-08 12:10:00,26.36,26.4,26.35,26.36,429400.0,21.664,21.6969,21.6558,21.664,429400.0
2011-11-08 12:20:00,26.37,26.4,26.34,26.34,115000.0,21.6722,21.6969,21.6476,21.6476,115000.0
2011-11-08 12:30:00,26.35,26.4,26.35,26.38,231000.0,21.6558,21.6969,21.6558,21.6804,231000.0
2011-11-08 12:40:00,26.39,26.4,26.27,26.3,337200.0,21.6886,21.6969,21.59,21.6147,337200.0
2011-11-08 12:50:00,26.29,26.31,26.26,26.3,175000.0,21.6065,21.6229,21.5818,21.6147,175000.0
2011-11-08 13:00:00,26.3,26.33,26.26,26.26,388400.0,21.6147,21.6393,21.5818,21.5818,388400.0
2011-11-08 13:10:00,26.26,26.26,26.2,26.24,455800.0,21.5818,21.5818,21.5325,21.5654,455800.0
2011-11-08 13:20:00,26.24,26.33,26.23,26.3,206400.0,21.5654,21.6393,21.5572,21.6147,206400.0
2011-11-08 13:30:00,26.3,26.32,26.27,26.32,160400.0,21.6147,21.6311,21.59,21.6311,160400.0
2011-11-08 13:40:00,26.33,26.5,26.33,26.44,354600.0,21.6393,21.7791,21.6393,21.7297,354600.0
2011-11-08 13:50:00,26.44,26.53,26.44,26.52,754200.0,21.7297,21.8037,21.7297,21.7955,754200.0
2011-11-08 14:00:00,26.52,26.54,26.45,26.47,300000.0,21.7955,21.8119,21.738,21.7544,300000.0
2011-11-08 14:10:00,26.47,26.53,26.47,26.49,192200.0,21.7544,21.8037,21.7544,21.7708,192200.0
2011-11-08 14:20:00,26.49,26.61,26.47,26.61,373200.0,21.7708,21.8695,21.7544,21.8695,373200.0
2011-11-08 14:30:00,26.61,26.64,26.55,26.58,261800.0,21.8695,21.8941,21.8201,21.8448,261800.0
2011-11-08 14:40:00,26.58,26.61,26.56,26.59,118200.0,21.8448,21.8695,21.8284,21.853,118200.0
2011-11-08 14:50:00,26.58,26.61,26.56,26.59,106600.0,21.8448,21.8695,21.8284,21.853,106600.0
2011-11-08 15:00:00,26.59,26.61,26.54,26.6,117200.0,21.853,21.8695,21.8119,21.8612,117200.0
2011-11-08 15:10:00,26.6,26.67,26.6,26.66,396200.0,21.8612,21.9188,21.8612,21.9105,396200.0
2011-11-08 15:20:00,26.67,26.68,26.63,26.67,174000.0,21.9188,21.927,21.8859,21.9188,174000.0
2011-11-08 15:30:00,26.67,26.73,26.67,26.73,211200.0,21.9188,21.9681,21.9188,21.9681,211200.0
2011-11-08 15:40:00,26.73,26.78,26.7,26.77,534800.0,21.9681,22.0092,21.9434,22.001,534800.0
2011-11-08 15:50:00,26.78,26.84,26.77,26.81,1345000.0,22.0092,22.0585,22.001,22.0338,1345000.0
2011-11-09 09:30:00,26.06,26.18,25.93,26.14,595400.0,21.4174,21.5161,21.3106,21.4832,595400.0
2011-11-09 09:40:00,26.13,26.2,26.05,26.09,808200.0,21.475,21.5325,21.4092,21.4421,808200.0
2011-11-09 09:50:00,26.09,26.11,25.98,26.05,560400.0,21.4421,21.4585,21.3517,21.4092,560400.0
2011-11-09 10:00:00,26.06,26.1,25.95,26.0,1051000.0,21.4174,21.4503,21.327,21.3681,1051000.0
2011-11-09 10:10:00,26.0,26.14,26.0,26.11,793600.0,21.3681,21.4832,21.3681,21.4585,793600.0
2011-11-09 10:20:00,26.11,26.12,26.0,26.0,982800.0,21.4585,21.4667,21.3681,21.3681,982800.0
2011-11-09 10:30:00,26.0,26.06,25.98,25.98,401200.0,21.3681,21.4174,21.3517,21.3517,401200.0
2011-11-09 10:40:00,25.99,26.11,25.98,26.08,1097800.0,21.3599,21.4585,21.3517,21.4339,1097800.0
2011-11-09 10:50:00,26.07,26.13,26.03,26.07,521600.0,21.4257,21.475,21.3928,21.4257,521600.0
2011-11-09 11:00:00,26.06,26.11,26.01,26.1,384600.0,21.4174,21.4585,21.3763,21.4503,384600.0
2011-11-09 11:10:00,26.09,26.21,26.08,26.18,394800.0,21.4421,21.5407,21.4339,21.5161,394800.0
2011-11-09 11:20:00,26.18,26.22,26.14,26.17,202400.0,21.5161,21.5489,21.4832,21.5078,202400.0
2011-11-09 11:30:00,26.17,26.22,26.14,26.19,237800.0,21.5078,21.5489,21.4832,21.5243,237800.0
2011-11-09 11:40:00,26.19,26.23,26.15,26.22,114800.0,21.5243,21.5572,21.4914,21.5489,114800.0
2011-11-09 11:50:00,26.22,26.25,26.18,26.18,120800.0,21.5489,21.5736,21.5161,21.5161,120800.0
2011-11-09 12:00:00,26.18,26.2,26.14,26.15,123600.0,21.5161,21.5325,21.4832,21.4914,123600.0
2011-11-09 12:10:00,26.15,26.17,26.14,26.16,85000.0,21.4914,21.5078,21.4832,21.4996,85000.0
2011-11-09 12:20:00,26.16,26.18,26.09,26.1,209200.0,21.4996,21.5161,21.4421,21.4503,209200.0
2011-11-09 12:30:00,26.1,26.15,26.09,26.13,151400.0,21.4503,21.4914,21.4421,21.475,151400.0
2011-11-09 12:40:00,26.13,26.15,26.09,26.15,123200.0,21.475,21.4914,21.4421,21.4914,123200.0
2011-11-09 12:50:00,26.15,26.2,26.14,26.19,50000.0,21.4914,21.5325,21.4832,21.5243,50000.0
2011-11-09 13:00:00,26.18,26.22,26.17,26.18,166000.0,21.5161,21.5489,21.5078,21.5161,166000.0
2011-11-09 13:10:00,26.18,26.18,26.06,26.06,115800.0,21.5161,21.5161,21.4174,21.4174,115800.0
2011-11-09 13:20:00,26.07,26.07,26.04,26.06,91600.0,21.4257,21.4257,21.401,21.4174,91600.0
2011-11-09 13:30:00,26.06,26.06,26.01,26.02,154400.0,21.4174,21.4174,21.3763,21.3846,154400.0
2011-11-09 13:40:00,26.02,26.02,25.93,25.93,254400.0,21.3846,21.3846,21.3106,21.3106,254400.0
2011-11-09 13:50:00,25.94,25.94,25.83,25.86,459800.0,21.3188,21.3188,21.2284,21.2531,459800.0
2011-11-09 14:00:00,25.86,25.86,25.71,25.74,566400.0,21.2531,21.2531,21.1298,21.1544,566400.0
2011-11-09 14:10:00,25.74,25.83,25.72,25.81,507000.0,21.1544,21.2284,21.138,21.212,507000.0
2011-11-09 14:20:00,25.81,25.83,25.67,25.72,632400.0,21.212,21.2284,21.0969,21.138,632400.0
2011-11-09 14:30:00,25.72,25.76,25.67,25.72,477200.0,21.138,21.1709,21.0969,21.138,477200.0
2011-11-09 14:40:00,25.72,25.81,25.68,25.78,420400.0,21.138,21.212,21.1051,21.1873,420400.0
2011-11-09 14:50:00,25.77,25.79,25.74,25.75,496000.0,21.1791,21.1955,21.1544,21.1627,496000.0
2011-11-09 15:00:00,25.75,25.84,25.74,25.83,457600.0,21.1627,21.2366,21.1544,21.2284,457600.0
2011-11-09 15:10:00,25.83,25.86,25.8,25.85,475400.0,21.2284,21.2531,21.2038,21.2448,475400.0
2011-11-09 15:20:00,25.85,25.91,25.84,25.86,353600.0,21.2448,21.2942,21.2366,21.2531,353600.0
2011-11-09 15:30:00,25.85,25.86,25.77,25.77,545200.0,21.2448,21.2531,21.1791,21.1791,545200.0
2011-11-09 15:40:00,25.77,25.8,25.72,25.75,1013400.0,21.1791,21.2038,21.138,21.1627,1013400.0
2011-11-09 15:50:00,25.75,25.85,25.73,25.75,1781000.0,21.1627,21.2448,21.1462,21.1627,1781000.0
2011-11-10 09:30:00,26.07,26.2,26.06,26.2,463200.0,21.4257,21.5325,21.4174,21.5325,463200.0
2011-11-10 09:40:00,26.2,26.21,25.97,25.97,882600.0,21.5325,21.5407,21.3435,21.3435,882600.0
2011-11-10 09:50:00,25.97,26.0,25.83,25.84,1316000.0,21.3435,21.3681,21.2284,21.2366,1316000.0
2011-11-10 10:00:00,25.84,26.07,25.84,26.02,777000.0,21.2366,21.4257,21.2366,21.3846,777000.0
2011-11-10 10:10:00,26.02,26.11,25.99,26.0,1805800.0,21.3846,21.4585,21.3599,21.3681,1805800.0
2011-11-10 10:20:00,26.0,26.0,25.92,25.92,659800.0,21.3681,21.3681,21.3024,21.3024,659800.0
2011-11-10 10:30:00,25.92,25.95,25.81,25.94,616200.0,21.3024,21.327,21.212,21.3188,616200.0
2011-11-10 10:40:00,25.95,25.99,25.82,25.83,446000.0,21.327,21.3599,21.2202,21.2284,446000.0
2011-11-10 10:50:00,25.83,25.96,25.83,25.94,261200.0,21.2284,21.3353,21.2284,21.3188,261200.0
2011-11-10 11:00:00,25.94,26.04,25.92,26.0,224600.0,21.3188,21.401,21.3024,21.3681,224600.0
2011-11-10 11:10:00,26.0,26.02,25.93,25.94,194600.0,21.3681,21.3846,21.3106,21.3188,194600.0
2011-11-10 11:20:00,25.95,26.02,25.93,25.97,195800.0,21.327,21.3846,21.3106,21.3435,195800.0
2011-11-10 11:30:00,25.98,26.04,25.95,25.99,176600.0,21.3517,21.401,21.327,21.3599,176600.0
2011-11-10 11:40:00,25.99,26.15,25.98,26.11,324600.0,21.3599,21.4914,21.3517,21.4585,324600.0
2011-11-10 11:50:00,26.11,26.12,26.05,26.07,164400.0,21.4585,21.4667,21.4092,21.4257,164400.0
2011-11-10 12:00:00,26.07,26.12,26.03,26.11,263800.0,21.4257,21.4667,21.3928,21.4585,263800.0
2011-11-10 12:10:00,26.11,26.14,26.05,26.09,217200.0,21.4585,21.4832,21.4092,21.4421,217200.0
2011-11-10 12:20:00,26.09,26.1,26.03,26.03,71800.0,21.4421,21.4503,21.3928,21.3928,71800.0
2011-11-10 12:30:00,26.03,26.03,25.87,25.9,1211200.0,21.3928,21.3928,21.2613,21.2859,1211200.0
2011-11-10 12:40:00,25.9,25.96,25.9,25.96,74200.0,21.2859,21.3353,21.2859,21.3353,74200.0
2011-11-10 12:50:00,25.96,26.03,25.96,26.02,78200.0,21.3353,21.3928,21.3353,21.3846,78200.0
2011-11-10 13:00:00,26.01,26.05,26.0,26.03,73400.0,21.3763,21.4092,21.3681,21.3928,73400.0
2011-11-10 13:10:00,26.04,26.16,26.04,26.13,161200.0,21.401,21.4996,21.401,21.475,161200.0
2011-11-10 13:20:00,26.13,26.14,26.04,26.05,159800.0,21.475,21.4832,21.401,21.4092,159800.0
2011-11-10 13:30:00,26.05,26.08,26.04,26.06,93400.0,21.4092,21.4339,21.401,21.4174,93400.0
2011-11-10 13:40:00,26.06,26.11,25.99,25.99,43800.0,21.4174,21.4585,21.3599,21.3599,43800.0
2011-11-10 13:50:00,25.99,26.0,25.95,25.96,978000.0,21.3599,21.3681,21.327,21.3353,978000.0
2011-11-10 14:00:00,25.96,25.97,25.82,25.85,782800.0,21.3353,21.3435,21.2202,21.2448,782800.0
2011-11-10 14:10:00,25.85,25.93,25.85,25.93,235400.0,21.2448,21.3106,21.2448,21.3106,235400.0
2011-11-10 14:20:00,25.93,25.93,25.81,25.83,900600.0,21.3106,21.3106,21.212,21.2284,900600.0
2011-11-10 14:30:00,25.83,25.87,25.81,25.86,760200.0,21.2284,21.2613,21.212,21.2531,760200.0
2011-11-10 14:40:00,25.86,25.95,25.85,25.9,462600.0,21.2531,21.327,21.2448,21.2859,462600.0
2011-11-10 14:50:00,25.9,25.93,25.84,25.84,568200.0,21.2859,21.3106,21.2366,21.2366,568200.0
2011-11-10 15:00:00,25.84,25.98,25.84,25.9,806800.0,21.2366,21.3517,21.2366,21.2859,806800.0
2011-11-10 15:10:00,25.9,25.99,25.9,25.95,550800.0,21.2859,21.3599,21.2859,21.327,550800.0
2011-11-10 15:20:00,25.95,26.07,25.92,26.04,704400.0,21.327,21.4257,21.3024,21.401,704400.0
2011-11-10 15:30:00,26.04,26.06,25.98,26.04,969400.0,21.401,21.4174,21.3517,21.401,969400.0
2011-11-10 15:40:00,26.04,26.08,25.98,26.06,1173000.0,21.401,21.4339,21.3517,21.4174,1173000.0
2011-11-10 15:50:00,26.05,26.11,26.02,26.04,1816800.0,21.4092,21.4585,21.3846,21.401,1816800.0
2011-11-11 09:30:00,26.28,26.3,26.07,26.13,738200.0,21.5982,21.6147,21.4257,21.475,738200.0
2011-11-11 09:40:00,26.13,26.36,26.13,26.31,668600.0,21.475,21.664,21.475,21.6229,668600.0
2011-11-11 09:50:00,26.31,26.46,26.29,26.43,837800.0,21.6229,21.7462,21.6065,21.7215,837800.0
2011-11-11 10:00:00,26.43,26.5,26.41,26.48,645800.0,21.7215,21.7791,21.7051,21.7626,645800.0
2011-11-11 10:10:00,26.49,26.51,26.43,26.51,405200.0,21.7708,21.7873,21.7215,21.7873,405200.0
2011-11-11 10:20:00,26.5,26.53,26.48,26.53,265400.0,21.7791,21.8037,21.7626,21.8037,265400.0
2011-11-11 10:30:00,26.53,26.61,26.53,26.6,407600.0,21.8037,21.8695,21.8037,21.8612,407600.0
2011-11-11 10:40:00,26.6,26.73,26.58,26.72,395600.0,21.8612,21.9681,21.8448,21.9599,395600.0
2011-11-11 10:50:00,26.72,26.75,26.69,26.69,203600.0,21.9599,21.9845,21.9352,21.9352,203600.0
2011-11-11 11:00:00,26.68,26.73,26.67,26.68,252400.0,21.927,21.9681,21.9188,21.927,252400.0
2011-11-11 11:10:00,26.68,26.73,26.66,26.7,263000.0,21.927,21.9681,21.9105,21.9434,263000.0
2011-11-11 11:20:00,26.7,26.73,26.68,26.72,188600.0,21.9434,21.9681,21.927,21.9599,188600.0
2011-11-11 11:30:00,26.72,26.8,26.72,26.78,236200.0,21.9599,22.0256,21.9599,22.0092,236200.0
2011-11-11 11:40:00,26.78,26.85,26.75,26.8,335800.0,22.0092,22.0667,21.9845,22.0256,335800.0
2011-11-11 11:50:00,26.79,26.79,26.74,26.75,301400.0,22.0174,22.0174,21.9763,21.9845,301400.0
2011-11-11 12:00:00,26.75,26.79,26.73,26.78,295200.0,21.9845,22.0174,21.9681,22.0092,295200.0
2011-11-11 12:10:00,26.78,26.78,26.74,26.75,196600.0,22.0092,22.0092,21.9763,21.9845,196600.0
2011-11-11 12:20:00,26.75,26.76,26.68,26.7,206200.0,21.9845,21.9927,21.927,21.9434,206200.0
2011-11-11 12:30:00,26.7,26.7,26.65,26.67,207800.0,21.9434,21.9434,21.9023,21.9188,207800.0
2011-11-11 12:40:00,26.67,26.69,26.65,26.67,198000.0,21.9188,21.9352,21.9023,21.9188,198000.0
2011-11-11 12:50:00,26.67,26.68,26.66,26.68,189000.0,21.9188,21.927,21.9105,21.927,189000.0
2011-11-11 13:00:00,26.68,26.78,26.67,26.78,517000.0,21.927,22.0092,21.9188,22.0092,517000.0
2011-11-11 13:10:00,26.78,26.8,26.72,26.73,628000.0,22.0092,22.0256,21.9599,21.9681,628000.0
2011-11-11 13:20:00,26.73,26.74,26.69,26.71,332600.0,21.9681,21.9763,21.9352,21.9516,332600.0
2011-11-11 13:30:00,26.71,26.73,26.69,26.73,571000.0,21.9516,21.9681,21.9352,21.9681,571000.0
2011-11-11 13:40:00,26.73,26.77,26.72,26.75,672400.0,21.9681,22.001,21.9599,21.9845,672400.0
2011-11-11 13:50:00,26.75,26.75,26.71,26.72,361200.0,21.9845,21.9845,21.9516,21.9599,361200.0
2011-11-11 14:00:00,26.72,26.74,26.72,26.73,92800.0,21.9599,21.9763,21.9599,21.9681,92800.0
2011-11-11 14:10:00,26.73,26.74,26.7,26.73,206400.0,21.9681,21.9763,21.9434,21.9681,206400.0
2011-11-11 14:20:00,26.73,26.74,26.7,26.73,186600.0,21.9681,21.9763,21.9434,21.9681,186600.0
2011-11-11 14:30:00,26.73,26.74,26.7,26.7,172600.0,21.9681,21.9763,21.9434,21.9434,172600.0
2011-11-11 14:40:00,26.7,26.72,26.7,26.71,280000.0,21.9434,21.9599,21.9434,21.9516,280000.0
2011-11-11 14:50:00,26.71,26.71,26.61,26.64,387200.0,21.9516,21.9516,21.8695,21.8941,387200.0
2011-11-11 15:00:00,26.64,26.64,26.59,26.61,488200.0,21.8941,21.8941,21.853,21.8695,488200.0
2011-11-11 15:10:00,26.61,26.66,26.59,26.65,279200.0,21.8695,21.9105,21.853,21.9023,279200.0
2011-11-11 15:20:00,26.64,26.68,26.64,26.68,470400.0,21.8941,21.927,21.8941,21.927,470400.0
2011-11-11 15:30:00,26.68,26.69,26.64,26.66,374000.0,21.927,21.9352,21.8941,21.9105,374000.0
2011-11-11 15:40:00,26.67,26.79,26.64,26.79,940600.0,21.9188,22.0174,21.8941,22.0174,940600.0
2011-11-11 15:50:00,26.79,26.82,26.77,26.78,2307000.0,22.0174,22.042,22.001,22.0092,2307000.0
2011-11-14 09:30:00,26.72,26.75,26.56,26.75,199200.0,21.9599,21.9845,21.8284,21.9845,199200.0
2011-11-14 09:40:00,26.74,26.79,26.61,26.61,260400.0,21.9763,22.0174,21.8695,21.8695,260400.0
2011-11-14 09:50:00,26.61,26.7,26.58,26.68,509600.0,21.8695,21.9434,21.8448,21.927,509600.0
2011-11-14 10:00:00,26.68,26.74,26.64,26.72,350800.0,21.927,21.9763,21.8941,21.9599,350800.0
2011-11-14 10:10:00,26.71,26.75,26.67,26.67,395200.0,21.9516,21.9845,21.9188,21.9188,395200.0
2011-11-14 10:20:00,26.68,26.72,26.66,26.68,206600.0,21.927,21.9599,21.9105,21.927,206600.0
2011-11-14 10:30:00,26.69,26.69,26.58,26.61,278200.0,21.9352,21.9352,21.8448,21.8695,278200.0
2011-11-14 10:40:00,26.61,26.61,26.54,26.58,272000.0,21.8695,21.8695,21.8119,21.8448,272000.0
2011-11-14 10:50:00,26.59,26.63,26.58,26.61,192800.0,21.853,21.8859,21.8448,21.8695,192800.0
2011-11-14 11:00:00,26.61,26.68,26.6,26.68,214200.0,21.8695,21.927,21.8612,21.927,214200.0
2011-11-14 11:10:00,26.68,26.68,26.58,26.61,189600.0,21.927,21.927,21.8448,21.8695,189600.0
2011-11-14 11:20:00,26.61,26.67,26.61,26.64,119600.0,21.8695,21.9188,21.8695,21.8941,119600.0
2011-11-14 11:30:00,26.64,26.71,26.64,26.7,238600.0,21.8941,21.9516,21.8941,21.9434,238600.0
2011-11-14 11:40:00,26.7,26.71,26.61,26.65,202200.0,21.9434,21.9516,21.8695,21.9023,202200.0
2011-11-14 11:50:00,26.64,26.66,26.53,26.55,207800.0,21.8941,21.9105,21.8037,21.8201,207800.0
2011-11-14 12:00:00,26.56,26.6,26.51,26.6,222000.0,21.8284,21.8612,21.7873,21.8612,222000.0
2011-11-14 12:10:00,26.59,26.59,26.55,26.55,95000.0,21.853,21.853,21.8201,21.8201,95000.0
2011-11-14 12:20:00,26.55,26.56,26.47,26.49,226200.0,21.8201,21.8284,21.7544,21.7708,226200.0
2011-11-14 12:30:00,26.49,26.52,26.46,26.5,118800.0,21.7708,21.7955,21.7462,21.7791,118800.0
2011-11-14 12:40:00,26.5,26.53,26.5,26.53,60600.0,21.7791,21.8037,21.7791,21.8037,60600.0
2011-11-14 12:50:00,26.52,26.55,26.52,26.52,76000.0,21.7955,21.8201,21.7955,21.7955,76000.0
2011-11-14 13:00:00,26.52,26.52,26.48,26.5,103200.0,21.7955,21.7955,21.7626,21.7791,103200.0
2011-11-14 13:10:00,26.5,26.52,26.48,26.5,125600.0,21.7791,21.7955,21.7626,21.7791,125600.0
2011-11-14 13:20:00,26.5,26.55,26.5,26.55,163200.0,21.7791,21.8201,21.7791,21.8201,163200.0
2011-11-14 13:30:00,26.55,26.58,26.53,26.56,205800.0,21.8201,21.8448,21.8037,21.8284,205800.0
2011-11-14 13:40:00,26.57,26.59,26.54,26.55,192600.0,21.8366,21.853,21.8119,21.8201,192600.0
2011-11-14 13:50:00,26.55,26.55,26.5,26.52,140200.0,21.8201,21.8201,21.7791,21.7955,140200.0
2011-11-14 14:00:00,26.52,26.54,26.5,26.53,39000.0,21.7955,21.8119,21.7791,21.8037,39000.0
2011-11-14 14:10:00,26.53,26.55,26.48,26.48,130200.0,21.8037,21.8201,21.7626,21.7626,130200.0
2011-11-14 14:20:00,26.48,26.5,26.43,26.43,72200.0,21.7626,21.7791,21.7215,21.7215,72200.0
2011-11-14 14:30:00,26.43,26.45,26.42,26.43,108400.0,21.7215,21.738,21.7133,21.7215,108400.0
2011-11-14 14:40:00,26.43,26.45,26.42,26.42,58400.0,21.7215,21.738,21.7133,21.7133,58400.0
2011-11-14 14:50:00,26.41,26.42,26.32,26.33,364800.0,21.7051,21.7133,21.6311,21.6393,364800.0
2011-11-14 15:00:00,26.33,26.4,26.32,26.39,117000.0,21.6393,21.6969,21.6311,21.6886,117000.0
2011-11-14 15:10:00,26.39,26.41,26.36,26.37,188400.0,21.6886,21.7051,21.664,21.6722,188400.0
2011-11-14 15:20:00,26.37,26.46,26.37,26.43,207400.0,21.6722,21.7462,21.6722,21.7215,207400.0
2011-11-14 15:30:00,26.43,26.49,26.42,26.47,544000.0,21.7215,21.7708,21.7133,21.7544,544000.0
2011-11-14 15:40:00,26.47,26.59,26.47,26.58,1449800.0,21.7544,21.853,21.7544,21.8448,1449800.0
2011-11-14 15:50:00,26.57,26.61,26.54,26.57,1364800.0,21.8366,21.8695,21.8119,21.8366,1364800.0
2011-11-15 09:30:00,26.48,26.59,26.4,26.55,460200.0,21.7626,21.853,21.6969,21.8201,460200.0
2011-11-15 09:40:00,26.55,26.65,26.47,26.57,371800.0,21.8201,21.9023,21.7544,21.8366,371800.0
2011-11-15 09:50:00,26.58,26.7,26.55,26.67,932400.0,21.8448,21.9434,21.8201,21.9188,932400.0
2011-11-15 10:00:00,26.66,26.66,26.47,26.47,1056800.0,21.9105,21.9105,21.7544,21.7544,1056800.0
2011-11-15 10:10:00,26.48,26.5,26.35,26.36,595600.0,21.7626,21.7791,21.6558,21.664,595600.0
2011-11-15 10:20:00,26.36,26.45,26.34,26.41,360000.0,21.664,21.738,21.6476,21.7051,360000.0
2011-11-15 10:30:00,26.4,26.43,26.34,26.41,319800.0,21.6969,21.7215,21.6476,21.7051,319800.0
2011-11-15 10:40:00,26.41,26.43,26.34,26.35,254600.0,21.7051,21.7215,21.6476,21.6558,254600.0
2011-11-15 10:50:00,26.35,26.36,26.3,26.3,164200.0,21.6558,21.664,21.6147,21.6147,164200.0
2011-11-15 11:00:00,26.3,26.4,26.29,26.34,396800.0,21.6147,21.6969,21.6065,21.6476,396800.0
2011-11-15 11:10:00,26.34,26.39,26.29,26.29,176600.0,21.6476,21.6886,21.6065,21.6065,176600.0
2011-11-15 11:20:00,26.29,26.33,26.27,26.32,311600.0,21.6065,21.6393,21.59,21.6311,311600.0
2011-11-15 11:30:00,26.32,26.33,26.25,26.25,192600.0,21.6311,21.6393,21.5736,21.5736,192600.0
2011-11-15 11:40:00,26.25,26.3,26.25,26.28,88000.0,21.5736,21.6147,21.5736,21.5982,88000.0
2011-11-15 11:50:00,26.29,26.36,26.27,26.35,150600.0,21.6065,21.664,21.59,21.6558,150600.0
2011-11-15 12:00:00,26.35,26.48,26.34,26.41,306800.0,21.6558,21.7626,21.6476,21.7051,306800.0
2011-11-15 12:10:00,26.41,26.46,26.39,26.43,62400.0,21.7051,21.7462,21.6886,21.7215,62400.0
2011-11-15 12:20:00,26.43,26.51,26.43,26.47,139800.0,21.7215,21.7873,21.7215,21.7544,139800.0
2011-11-15 12:30:00,26.48,26.68,26.48,26.57,690600.0,21.7626,21.927,21.7626,21.8366,690600.0
2011-11-15 12:40:00,26.57,26.61,26.56,26.58,287200.0,21.8366,21.8695,21.8284,21.8448,287200.0
2011-11-15 12:50:00,26.58,26.71,26.57,26.7,447400.0,21.8448,21.9516,21.8366,21.9434,447400.0
2011-11-15 13:00:00,26.7,26.77,26.65,26.67,371400.0,21.9434,22.001,21.9023,21.9188,371400.0
2011-11-15 13:10:00,26.66,26.68,26.61,26.61,197400.0,21.9105,21.927,21.8695,21.8695,197400.0
2011-11-15 13:20:00,26.63,26.68,26.62,26.68,195200.0,21.8859,21.927,21.8777,21.927,195200.0
2011-11-15 13:30:00,26.68,26.81,26.68,26.76,489000.0,21.927,22.0338,21.927,21.9927,489000.0
2011-11-15 13:40:00,26.75,26.77,26.71,26.72,83400.0,21.9845,22.001,21.9516,21.9599,83400.0
2011-11-15 13:50:00,26.73,26.75,26.72,26.72,155400.0,21.9681,21.9845,21.9599,21.9599,155400.0
2011-11-15 14:00:00,26.72,26.73,26.7,26.7,62600.0,21.9599,21.9681,21.9434,21.9434,62600.0
2011-11-15 14:10:00,26.71,26.77,26.7,26.72,297800.0,21.9516,22.001,21.9434,21.9599,297800.0
2011-11-15 14:20:00,26.72,26.73,26.68,26.69,113400.0,21.9599,21.9681,21.927,21.9352,113400.0
2011-11-15 14:30:00,26.69,26.72,26.69,26.71,52400.0,21.9352,21.9599,21.9352,21.9516,52400.0
2011-11-15 14:40:00,26.71,26.73,26.68,26.7,135200.0,21.9516,21.9681,21.927,21.9434,135200.0
2011-11-15 14:50:00,26.7,26.72,26.68,26.71,64200.0,21.9434,21.9599,21.927,21.9516,64200.0
2011-11-15 15:00:00,26.71,26.79,26.7,26.76,582400.0,21.9516,22.0174,21.9434,21.9927,582400.0
2011-11-15 15:10:00,26.75,26.78,26.73,26.73,156000.0,21.9845,22.0092,21.9681,21.9681,156000.0
2011-11-15 15:20:00,26.73,26.78,26.73,26.77,82000.0,21.9681,22.0092,21.9681,22.001,82000.0
2011-11-15 15:30:00,26.78,26.78,26.74,26.74,254200.0,22.0092,22.0092,21.9763,21.9763,254200.0
2011-11-15 15:40:00,26.74,26.79,26.74,26.78,584800.0,21.9763,22.0174,21.9763,22.0092,584800.0
2011-11-15 15:50:00,26.79,26.79,26.68,26.68,898200.0,22.0174,22.0174,21.927,21.927,898200.0
2011-11-16 09:30:00,26.42,26.52,26.4,26.49,227200.0,21.7133,21.7955,21.6969,21.7708,227200.0
2011-11-16 09:40:00,26.5,26.5,26.42,26.45,319000.0,21.7791,21.7791,21.7133,21.738,319000.0
2011-11-16 09:50:00,26.46,26.59,26.45,26.49,315400.0,21.7462,21.853,21.738,21.7708,315400.0
2011-11-16 10:00:00,26.5,26.54,26.41,26.42,354400.0,21.7791,21.8119,21.7051,21.7133,354400.0
2011-11-16 10:10:00,26.42,26.48,26.39,26.43,332400.0,21.7133,21.7626,21.6886,21.7215,332400.0
2011-11-16 10:20:00,26.45,26.45,26.36,26.39,402200.0,21.738,21.738,21.664,21.6886,402200.0
2011-11-16 10:30:00,26.39,26.45,26.36,26.43,395600.0,21.6886,21.738,21.664,21.7215,395600.0
2011-11-16 10:40:00,26.43,26.58,26.42,26.53,711800.0,21.7215,21.8448,21.7133,21.8037,711800.0
2011-11-16 10:50:00,26.53,26.57,26.53,26.54,196000.0,21.8037,21.8366,21.8037,21.8119,196000.0
2011-11-16 11:00:00,26.54,26.6,26.54,26.58,116400.0,21.8119,21.8612,21.8119,21.8448,116400.0
2011-11-16 11:10:00,26.59,26.59,26.51,26.52,219000.0,21.853,21.853,21.7873,21.7955,219000.0
2011-11-16 11:20:00,26.52,26.58,26.5,26.52,139400.0,21.7955,21.8448,21.7791,21.7955,139400.0
2011-11-16 11:30:00,26.53,26.6,26.53,26.56,624600.0,21.8037,21.8612,21.8037,21.8284,624600.0
2011-11-16 11:40:00,26.56,26.59,26.49,26.54,353200.0,21.8284,21.853,21.7708,21.8119,353200.0
2011-11-16 11:50:00,26.54,26.55,26.49,26.5,196000.0,21.8119,21.8201,21.7708,21.7791,196000.0
2011-11-16 12:00:00,26.5,26.52,26.49,26.5,172200.0,21.7791,21.7955,21.7708,21.7791,172200.0
2011-11-16 12:10:00,26.5,26.51,26.48,26.5,527000.0,21.7791,21.7873,21.7626,21.7791,527000.0
2011-11-16 12:20:00,26.49,26.52,26.48,26.5,207200.0,21.7708,21.7955,21.7626,21.7791,207200.0
2011-11-16 12:30:00,26.49,26.57,26.49,26.55,72000.0,21.7708,21.8366,21.7708,21.8201,72000.0
2011-11-16 12:40:00,26.55,26.58,26.52,26.53,281200.0,21.8201,21.8448,21.7955,21.8037,281200.0
2011-11-16 12:50:00,26.53,26.54,26.5,26.53,128200.0,21.8037,21.8119,21.7791,21.8037,128200.0
2011-11-16 13:00:00,26.54,26.56,26.53,26.55,100200.0,21.8119,21.8284,21.8037,21.8201,100200.0
2011-11-16 13:10:00,26.54,26.64,26.54,26.63,442800.0,21.8119,21.8941,21.8119,21.8859,442800.0
2011-11-16 13:20:00,26.63,26.71,26.61,26.68,1344600.0,21.8859,21.9516,21.8695,21.927,1344600.0
2011-11-16 13:30:00,26.68,26.68,26.62,26.64,242600.0,21.927,21.927,21.8777,21.8941,242600.0
2011-11-16 13:40:00,26.64,26.7,26.64,26.69,317600.0,21.8941,21.9434,21.8941,21.9352,317600.0
2011-11-16 13:50:00,26.69,26.71,26.61,26.61,376600.0,21.9352,21.9516,21.8695,21.8695,376600.0
2011-11-16 14:00:00,26.61,26.64,26.59,26.6,379400.0,21.8695,21.8941,21.853,21.8612,379400.0
2011-11-16 14:10:00,26.6,26.61,26.55,26.58,273200.0,21.8612,21.8695,21.8201,21.8448,273200.0
2011-11-16 14:20:00,26.57,26.61,26.57,26.58,133400.0,21.8366,21.8695,21.8366,21.8448,133400.0
2011-11-16 14:30:00,26.59,26.63,26.59,26.63,159400.0,21.853,21.8859,21.853,21.8859,159400.0
2011-11-16 14:40:00,26.62,26.62,26.55,26.56,290600.0,21.8777,21.8777,21.8201,21.8284,290600.0
2011-11-16 14:50:00,26.56,26.56,26.47,26.5,291200.0,21.8284,21.8284,21.7544,21.7791,291200.0
2011-11-16 15:00:00,26.51,26.55,26.5,26.54,558800.0,21.7873,21.8201,21.7791,21.8119,558800.0
2011-11-16 15:10:00,26.55,26.56,26.34,26.34,1198800.0,21.8201,21.8284,21.6476,21.6476,1198800.0
2011-11-16 15:20:00,26.34,26.34,26.24,26.24,1496400.0,21.6476,21.6476,21.5654,21.5654,1496400.0
2011-11-16 15:30:00,26.24,26.24,26.0,26.18,1949800.0,21.5654,21.5654,21.3681,21.5161,1949800.0
2011-11-16 15:40:00,26.18,26.27,26.11,26.2,1902800.0,21.5161,21.59,21.4585,21.5325,1902800.0
2011-11-16 15:50:00,26.2,26.2,26.03,26.07,2360000.0,21.5325,21.5325,21.3928,21.4257,2360000.0
2011-11-17 09:30:00,26.15,26.18,25.97,26.0,333200.0,21.4914,21.5161,21.3435,21.3681,333200.0
2011-11-17 09:40:00,25.99,26.01,25.88,25.9,572200.0,21.3599,21.3763,21.2695,21.2859,572200.0
2011-11-17 09:50:00,25.9,26.04,25.89,26.01,430000.0,21.2859,21.401,21.2777,21.3763,430000.0
2011-11-17 10:00:00,26.02,26.06,25.94,26.04,688400.0,21.3846,21.4174,21.3188,21.401,688400.0
2011-11-17 10:10:00,26.04,26.06,25.99,26.0,445800.0,21.401,21.4174,21.3599,21.3681,445800.0
2011-11-17 10:20:00,26.0,26.1,25.97,26.09,294600.0,21.3681,21.4503,21.3435,21.4421,294600.0
2011-11-17 10:30:00,26.09,26.25,26.02,26.21,1027200.0,21.4421,21.5736,21.3846,21.5407,1027200.0
2011-11-17 10:40:00,26.2,26.2,26.09,26.11,203600.0,21.5325,21.5325,21.4421,21.4585,203600.0
2011-11-17 10:50:00,26.11,26.14,26.04,26.04,370400.0,21.4585,21.4832,21.401,21.401,370400.0
2011-11-17 11:00:00,26.04,26.06,25.89,26.02,2120200.0,21.401,21.4174,21.2777,21.3846,2120200.0
2011-11-17 11:10:00,26.02,26.02,25.96,25.99,453400.0,21.3846,21.3846,21.3353,21.3599,453400.0
2011-11-17 11:20:00,25.99,26.02,25.92,25.94,417400.0,21.3599,21.3846,21.3024,21.3188,417400.0
2011-11-17 11:30:00,25.94,25.97,25.9,25.95,825400.0,21.3188,21.3435,21.2859,21.327,825400.0
2011-11-17 11:40:00,25.95,26.05,25.95,25.98,793800.0,21.327,21.4092,21.327,21.3517,793800.0
2011-11-17 11:50:00,25.97,26.0,25.92,25.98,239600.0,21.3435,21.3681,21.3024,21.3517,239600.0
2011-11-17 12:00:00,25.98,25.99,25.9,25.92,244400.0,21.3517,21.3599,21.2859,21.3024,244400.0
2011-11-17 12:10:00,25.92,25.93,25.85,25.88,338600.0,21.3024,21.3106,21.2448,21.2695,338600.0
2011-11-17 12:20:00,25.88,25.89,25.85,25.85,285600.0,21.2695,21.2777,21.2448,21.2448,285600.0
2011-11-17 12:30:00,25.84,25.84,25.61,25.65,770600.0,21.2366,21.2366,21.0476,21.0805,770600.0
2011-11-17 12:40:00,25.65,25.73,25.58,25.67,615600.0,21.0805,21.1462,21.0229,21.0969,615600.0
2011-11-17 12:50:00,25.67,25.81,25.67,25.8,616800.0,21.0969,21.212,21.0969,21.2038,616800.0
2011-11-17 13:00:00,25.79,25.79,25.67,25.69,482200.0,21.1955,21.1955,21.0969,21.1134,482200.0
2011-11-17 13:10:00,25.68,25.81,25.68,25.78,292000.0,21.1051,21.212,21.1051,21.1873,292000.0
2011-11-17 13:20:00,25.79,25.81,25.74,25.77,374800.0,21.1955,21.212,21.1544,21.1791,374800.0
2011-11-17 13:30:00,25.77,25.79,25.72,25.77,151800.0,21.1791,21.1955,21.138,21.1791,151800.0
2011-11-17 13:40:00,25.77,25.81,25.73,25.76,185200.0,21.1791,21.212,21.1462,21.1709,185200.0
2011-11-17 13:50:00,25.76,25.83,25.64,25.8,812000.0,21.1709,21.2284,21.0723,21.2038,812000.0
2011-11-17 14:00:00,25.8,25.8,25.74,25.76,182200.0,21.2038,21.2038,21.1544,21.1709,182200.0
2011-11-17 14:10:00,25.76,25.79,25.7,25.73,156200.0,21.1709,21.1955,21.1216,21.1462,156200.0
2011-11-17 14:20:00,25.72,25.75,25.65,25.7,421800.0,21.138,21.1627,21.0805,21.1216,421800.0
2011-11-17 14:30:00,25.7,25.74,25.68,25.69,352400.0,21.1216,21.1544,21.1051,21.1134,352400.0
2011-11-17 14:40:00,25.68,25.8,25.68,25.76,328600.0,21.1051,21.2038,21.1051,21.1709,328600.0
2011-11-17 14:50:00,25.76,25.79,25.74,25.75,147800.0,21.1709,21.1955,21.1544,21.1627,147800.0
2011-11-17 15:00:00,25.75,25.79,25.69,25.69,335000.0,21.1627,21.1955,21.1134,21.1134,335000.0
2011-11-17 15:10:00,25.68,25.69,25.63,25.65,526400.0,21.1051,21.1134,21.064,21.0805,526400.0
2011-11-17 15:20:00,25.65,25.73,25.62,25.67,416600.0,21.0805,21.1462,21.0558,21.0969,416600.0
2011-11-17 15:30:00,25.66,25.7,25.6,25.6,655200.0,21.0887,21.1216,21.0394,21.0394,655200.0
2011-11-17 15:40:00,25.61,25.74,25.6,25.7,1425200.0,21.0476,21.1544,21.0394,21.1216,1425200.0
2011-11-17 15:50:00,25.69,25.74,25.61,25.73,1761000.0,21.1134,21.1544,21.0476,21.1462,1761000.0
2011-11-18 09:30:00,25.85,25.95,25.65,25.67,342600.0,21.2448,21.327,21.0805,21.0969,342600.0
2011-11-18 09:40:00,25.66,25.71,25.54,25.59,527600.0,21.0887,21.1298,20.9901,21.0312,527600.0
2011-11-18 09:50:00,25.59,25.71,25.54,25.68,397000.0,21.0312,21.1298,20.9901,21.1051,397000.0
2011-11-18 10:00:00,25.68,25.7,25.61,25.64,863200.0,21.1051,21.1216,21.0476,21.0723,863200.0
2011-11-18 10:10:00,25.64,25.73,25.61,25.65,417800.0,21.0723,21.1462,21.0476,21.0805,417800.0
2011-11-18 10:20:00,25.65,25.67,25.56,25.6,600000.0,21.0805,21.0969,21.0065,21.0394,600000.0
2011-11-18 10:30:00,25.61,25.68,25.61,25.67,554600.0,21.0476,21.1051,21.0476,21.0969,554600.0
2011-11-18 10:40:00,25.67,25.77,25.67,25.77,1101000.0,21.0969,21.1791,21.0969,21.1791,1101000.0
2011-11-18 10:50:00,25.78,25.92,25.78,25.88,943200.0,21.1873,21.3024,21.1873,21.2695,943200.0
2011-11-18 11:00:00,25.88,25.89,25.77,25.77,386200.0,21.2695,21.2777,21.1791,21.1791,386200.0
2011-11-18 11:10:00,25.78,25.8,25.74,25.74,147200.0,21.1873,21.2038,21.1544,21.1544,147200.0
2011-11-18 11:20:00,25.75,25.77,25.71,25.73,169200.0,21.1627,21.1791,21.1298,21.1462,169200.0
2011-11-18 11:30:00,25.74,25.75,25.63,25.65,396400.0,21.1544,21.1627,21.064,21.0805,396400.0
2011-11-18 11:40:00,25.66,25.7,25.59,25.6,196000.0,21.0887,21.1216,21.0312,21.0394,196000.0
2011-11-18 11:50:00,25.6,25.62,25.57,25.58,237800.0,21.0394,21.0558,21.0147,21.0229,237800.0
2011-11-18 12:00:00,25.58,25.59,25.49,25.54,347400.0,21.0229,21.0312,20.949,20.9901,347400.0
2011-11-18 12:10:00,25.55,25.58,25.55,25.56,180600.0,20.9983,21.0229,20.9983,21.0065,180600.0
2011-11-18 12:20:00,25.55,25.64,25.54,25.62,514800.0,20.9983,21.0723,20.9901,21.0558,514800.0
2011-11-18 12:30:00,25.61,25.65,25.61,25.63,78400.0,21.0476,21.0805,21.0476,21.064,78400.0
2011-11-18 12:40:00,25.62,25.68,25.6,25.65,688600.0,21.0558,21.1051,21.0394,21.0805,688600.0
2011-11-18 12:50:00,25.65,25.67,25.63,25.63,35000.0,21.0805,21.0969,21.064,21.064,35000.0
2011-11-18 13:00:00,25.63,25.66,25.61,25.66,110400.0,21.064,21.0887,21.0476,21.0887,110400.0
2011-11-18 13:10:00,25.66,25.71,25.65,25.68,611600.0,21.0887,21.1298,21.0805,21.1051,611600.0
2011-11-18 13:20:00,25.68,25.69,25.66,25.68,59600.0,21.1051,21.1134,21.0887,21.1051,59600.0
2011-11-18 13:30:00,25.67,25.74,25.67,25.73,272800.0,21.0969,21.1544,21.0969,21.1462,272800.0
2011-11-18 13:40:00,25.73,25.77,25.72,25.76,565200.0,21.1462,21.1791,21.138,21.1709,565200.0
2011-11-18 13:50:00,25.76,25.77,25.7,25.7,140800.0,21.1709,21.1791,21.1216,21.1216,140800.0
2011-11-18 14:00:00,25.7,25.71,25.66,25.69,212200.0,21.1216,21.1298,21.0887,21.1134,212200.0
2011-11-18 14:10:00,25.69,25.8,25.68,25.75,305000.0,21.1134,21.2038,21.1051,21.1627,305000.0
2011-11-18 14:20:00,25.75,25.79,25.71,25.74,315000.0,21.1627,21.1955,21.1298,21.1544,315000.0
2011-11-18 14:30:00,25.75,25.82,25.75,25.78,455200.0,21.1627,21.2202,21.1627,21.1873,455200.0
2011-11-18 14:40:00,25.78,25.8,25.75,25.75,151400.0,21.1873,21.2038,21.1627,21.1627,151400.0
2011-11-18 14:50:00,25.75,25.75,25.7,25.72,161000.0,21.1627,21.1627,21.1216,21.138,161000.0
2011-11-18 15:00:00,25.72,25.73,25.68,25.72,377200.0,21.138,21.1462,21.1051,21.138,377200.0
2011-11-18 15:10:00,25.72,25.74,25.7,25.71,211600.0,21.138,21.1544,21.1216,21.1298,211600.0
2011-11-18 15:20:00,25.71,25.73,25.68,25.69,370200.0,21.1298,21.1462,21.1051,21.1134,370200.0
2011-11-18 15:30:00,25.68,25.72,25.67,25.69,535400.0,21.1051,21.138,21.0969,21.1134,535400.0
2011-11-18 15:40:00,25.69,25.7,25.66,25.67,1226800.0,21.1134,21.1216,21.0887,21.0969,1226800.0
2011-11-18 15:50:00,25.68,25.69,25.64,25.68,1493200.0,21.1051,21.1134,21.0723,21.1051,1493200.0
2011-11-21 09:30:00,25.43,25.43,25.2,25.2,168600.0,20.8997,20.8997,20.7106,20.7106,168600.0
2011-11-21 09:40:00,25.2,25.27,25.15,25.26,332800.0,20.7106,20.7682,20.6696,20.76,332800.0
2011-11-21 09:50:00,25.25,25.27,25.18,25.26,459800.0,20.7517,20.7682,20.6942,20.76,459800.0
2011-11-21 10:00:00,25.26,25.29,25.16,25.18,714200.0,20.76,20.7846,20.6778,20.6942,714200.0
2011-11-21 10:10:00,25.18,25.28,25.18,25.22,453800.0,20.6942,20.7764,20.6942,20.7271,453800.0
2011-11-21 10:20:00,25.22,25.3,25.2,25.25,471200.0,20.7271,20.7928,20.7106,20.7517,471200.0
2011-11-21 10:30:00,25.25,25.28,25.18,25.25,485000.0,20.7517,20.7764,20.6942,20.7517,485000.0
2011-11-21 10:40:00,25.25,25.28,25.17,25.19,236600.0,20.7517,20.7764,20.686,20.7024,236600.0
2011-11-21 10:50:00,25.19,25.2,25.1,25.1,273200.0,20.7024,20.7106,20.6285,20.6285,273200.0
2011-11-21 11:00:00,25.1,25.1,25.02,25.04,1039000.0,20.6285,20.6285,20.5627,20.5791,1039000.0
2011-11-21 11:10:00,25.04,25.13,25.04,25.11,522000.0,20.5791,20.6531,20.5791,20.6367,522000.0
2011-11-21 11:20:00,25.11,25.13,25.07,25.09,513400.0,20.6367,20.6531,20.6038,20.6202,513400.0
2011-11-21 11:30:00,25.09,25.09,25.0,25.02,604200.0,20.6202,20.6202,20.5463,20.5627,604200.0
2011-11-21 11:40:00,25.01,25.09,25.0,25.09,352000.0,20.5545,20.6202,20.5463,20.6202,352000.0
2011-11-21 11:50:00,25.09,25.14,25.08,25.13,329400.0,20.6202,20.6613,20.612,20.6531,329400.0
2011-11-21 12:00:00,25.13,25.15,25.1,25.1,84400.0,20.6531,20.6696,20.6285,20.6285,84400.0
2011-11-21 12:10:00,25.1,25.15,25.1,25.11,69000.0,20.6285,20.6696,20.6285,20.6367,69000.0
2011-11-21 12:20:00,25.11,25.14,25.1,25.11,650600.0,20.6367,20.6613,20.6285,20.6367,650600.0
2011-11-21 12:30:00,25.11,25.18,25.1,25.18,208000.0,20.6367,20.6942,20.6285,20.6942,208000.0
2011-11-21 12:40:00,25.17,25.22,25.17,25.21,215800.0,20.686,20.7271,20.686,20.7189,215800.0
2011-11-21 12:50:00,25.21,25.22,25.18,25.19,41400.0,20.7189,20.7271,20.6942,20.7024,41400.0
2011-11-21 13:00:00,25.21,25.26,25.19,25.26,146800.0,20.7189,20.76,20.7024,20.76,146800.0
2011-11-21 13:10:00,25.26,25.28,25.24,25.27,143400.0,20.76,20.7764,20.7435,20.7682,143400.0
2011-11-21 13:20:00,25.27,25.3,25.24,25.24,240000.0,20.7682,20.7928,20.7435,20.7435,240000.0
2011-11-21 13:30:00,25.24,25.24,25.2,25.2,138000.0,20.7435,20.7435,20.7106,20.7106,138000.0
2011-11-21 13:40:00,25.2,25.22,25.19,25.21,49200.0,20.7106,20.7271,20.7024,20.7189,49200.0
2011-11-21 13:50:00,25.21,25.22,25.13,25.13,231800.0,20.7189,20.7271,20.6531,20.6531,231800.0
2011-11-21 14:00:00,25.13,25.17,25.12,25.17,131400.0,20.6531,20.686,20.6449,20.686,131400.0
2011-11-21 14:10:00,25.17,25.33,25.16,25.28,263000.0,20.686,20.8175,20.6778,20.7764,263000.0
2011-11-21 14:20:00,25.27,25.29,25.21,25.24,364000.0,20.7682,20.7846,20.7189,20.7435,364000.0
2011-11-21 14:30:00,25.23,25.29,25.23,25.28,98800.0,20.7353,20.7846,20.7353,20.7764,98800.0
2011-11-21 14:40:00,25.28,25.34,25.27,25.3,177200.0,20.7764,20.8257,20.7682,20.7928,177200.0
2011-11-21 14:50:00,25.31,25.32,25.25,25.27,160200.0,20.801,20.8093,20.7517,20.7682,160200.0
2011-11-21 15:00:00,25.26,25.29,25.21,25.25,276000.0,20.76,20.7846,20.7189,20.7517,276000.0
2011-11-21 15:10:00,25.25,25.33,25.24,25.33,303600.0,20.7517,20.8175,20.7435,20.8175,303600.0
2011-11-21 15:20:00,25.31,25.45,25.3,25.42,629600.0,20.801,20.9161,20.7928,20.8915,629600.0
2011-11-21 15:30:00,25.42,25.48,25.41,25.46,491800.0,20.8915,20.9408,20.8832,20.9243,491800.0
2011-11-21 15:40:00,25.46,25.46,25.41,25.45,615400.0,20.9243,20.9243,20.8832,20.9161,615400.0
2011-11-21 15:50:00,25.44,25.44,25.35,25.35,855600.0,20.9079,20.9079,20.8339,20.8339,855600.0
2011-11-22 09:30:00,25.3,25.4,25.25,25.39,164400.0,20.7928,20.875,20.7517,20.8668,164400.0
2011-11-22 09:40:00,25.4,25.48,25.4,25.43,498200.0,20.875,20.9408,20.875,20.8997,498200.0
2011-11-22 09:50:00,25.43,25.47,25.41,25.41,158200.0,20.8997,20.9325,20.8832,20.8832,158200.0
2011-11-22 10:00:00,25.41,25.46,25.29,25.32,329000.0,20.8832,20.9243,20.7846,20.8093,329000.0
2011-11-22 10:10:00,25.32,25.34,25.27,25.32,180600.0,20.8093,20.8257,20.7682,20.8093,180600.0
2011-11-22 10:20:00,25.32,25.39,25.31,25.37,173200.0,20.8093,20.8668,20.801,20.8504,173200.0
2011-11-22 10:30:00,25.37,25.38,25.25,25.25,583400.0,20.8504,20.8586,20.7517,20.7517,583400.0
2011-11-22 10:40:00,25.25,25.28,25.11,25.13,866200.0,20.7517,20.7764,20.6367,20.6531,866200.0
2011-11-22 10:50:00,25.13,25.14,25.06,25.09,643600.0,20.6531,20.6613,20.5956,20.6202,643600.0
2011-11-22 11:00:00,25.08,25.12,25.05,25.1,799400.0,20.612,20.6449,20.5874,20.6285,799400.0
2011-11-22 11:10:00,25.1,25.14,25.08,25.13,242600.0,20.6285,20.6613,20.612,20.6531,242600.0
2011-11-22 11:20:00,25.12,25.12,25.06,25.09,278000.0,20.6449,20.6449,20.5956,20.6202,278000.0
2011-11-22 11:30:00,25.1,25.1,25.0,25.03,492000.0,20.6285,20.6285,20.5463,20.5709,492000.0
2011-11-22 11:40:00,25.02,25.07,25.0,25.06,367600.0,20.5627,20.6038,20.5463,20.5956,367600.0
2011-11-22 11:50:00,25.06,25.11,25.06,25.09,223000.0,20.5956,20.6367,20.5956,20.6202,223000.0
2011-11-22 12:00:00,25.09,25.28,25.09,25.28,660400.0,20.6202,20.7764,20.6202,20.7764,660400.0
2011-11-22 12:10:00,25.27,25.28,25.2,25.21,325200.0,20.7682,20.7764,20.7106,20.7189,325200.0
2011-11-22 12:20:00,25.21,25.24,25.14,25.16,207400.0,20.7189,20.7435,20.6613,20.6778,207400.0
2011-11-22 12:30:00,25.16,25.22,25.13,25.16,468000.0,20.6778,20.7271,20.6531,20.6778,468000.0
2011-11-22 12:40:00,25.16,25.2,25.15,25.15,377600.0,20.6778,20.7106,20.6696,20.6696,377600.0
2011-11-22 12:50:00,25.15,25.24,25.15,25.24,143000.0,20.6696,20.7435,20.6696,20.7435,143000.0
2011-11-22 13:00:00,25.24,25.28,25.23,25.24,146400.0,20.7435,20.7764,20.7353,20.7435,146400.0
2011-11-22 13:10:00,25.24,25.32,25.21,25.32,142800.0,20.7435,20.8093,20.7189,20.8093,142800.0
2011-11-22 13:20:00,25.33,25.35,25.29,25.3,215400.0,20.8175,20.8339,20.7846,20.7928,215400.0
2011-11-22 13:30:00,25.3,25.34,25.29,25.33,165200.0,20.7928,20.8257,20.7846,20.8175,165200.0
2011-11-22 13:40:00,25.33,25.33,25.25,25.28,162400.0,20.8175,20.8175,20.7517,20.7764,162400.0
2011-11-22 13:50:00,25.28,25.28,25.18,25.21,206600.0,20.7764,20.7764,20.6942,20.7189,206600.0
2011-11-22 14:00:00,25.2,25.23,25.19,25.21,297000.0,20.7106,20.7353,20.7024,20.7189,297000.0
2011-11-22 14:10:00,25.22,25.25,25.21,25.23,90800.0,20.7271,20.7517,20.7189,20.7353,90800.0
2011-11-22 14:20:00,25.23,25.24,25.16,25.22,226200.0,20.7353,20.7435,20.6778,20.7271,226200.0
2011-11-22 14:30:00,25.21,25.22,25.17,25.2,153000.0,20.7189,20.7271,20.686,20.7106,153000.0
2011-11-22 14:40:00,25.21,25.27,25.2,25.23,192000.0,20.7189,20.7682,20.7106,20.7353,192000.0
2011-11-22 14:50:00,25.22,25.23,25.14,25.17,509000.0,20.7271,20.7353,20.6613,20.686,509000.0
2011-11-22 15:00:00,25.17,25.18,25.11,25.12,172200.0,20.686,20.6942,20.6367,20.6449,172200.0
2011-11-22 15:10:00,25.12,25.16,25.1,25.11,276800.0,20.6449,20.6778,20.6285,20.6367,276800.0
2011-11-22 15:20:00,25.11,25.17,25.1,25.14,296000.0,20.6367,20.686,20.6285,20.6613,296000.0
2011-11-22 15:30:00,25.14,25.19,25.13,25.14,326200.0,20.6613,20.7024,20.6531,20.6613,326200.0
2011-11-22 15:40:00,25.14,25.16,25.11,25.15,405400.0,20.6613,20.6778,20.6367,20.6696,405400.0
2011-11-22 15:50:00,25.14,25.16,25.1,25.16,956000.0,20.6613,20.6778,20.6285,20.6778,956000.0
2011-11-23 09:30:00,24.91,25.0,24.85,24.93,617600.0,20.4723,20.5463,20.423,20.4887,617600.0
2011-11-23 09:40:00,24.93,24.94,24.8,24.8,750800.0,20.4887,20.497,20.3819,20.3819,750800.0
2011-11-23 09:50:00,24.8,24.81,24.68,24.68,615800.0,20.3819,20.3901,20.2833,20.2833,615800.0
2011-11-23 10:00:00,24.67,24.74,24.66,24.71,716200.0,20.2751,20.3326,20.2668,20.3079,716200.0
2011-11-23 10:10:00,24.72,24.72,24.57,24.59,716200.0,20.3162,20.3162,20.1929,20.2093,716200.0
2011-11-23 10:20:00,24.6,24.63,24.57,24.58,964200.0,20.2175,20.2422,20.1929,20.2011,964200.0
2011-11-23 10:30:00,24.58,24.65,24.53,24.64,722400.0,20.2011,20.2586,20.16,20.2504,722400.0
2011-11-23 10:40:00,24.65,24.69,24.62,24.63,672000.0,20.2586,20.2915,20.234,20.2422,672000.0
2011-11-23 10:50:00,24.63,24.73,24.63,24.71,237800.0,20.2422,20.3244,20.2422,20.3079,237800.0
2011-11-23 11:00:00,24.71,24.75,24.63,24.63,146200.0,20.3079,20.3408,20.2422,20.2422,146200.0
2011-11-23 11:10:00,24.63,24.64,24.57,24.61,478200.0,20.2422,20.2504,20.1929,20.2258,478200.0
2011-11-23 11:20:00,24.62,24.65,24.6,24.6,175200.0,20.234,20.2586,20.2175,20.2175,175200.0
2011-11-23 11:30:00,24.6,24.65,24.55,24.64,639200.0,20.2175,20.2586,20.1764,20.2504,639200.0
2011-11-23 11:40:00,24.64,24.64,24.58,24.6,154800.0,20.2504,20.2504,20.2011,20.2175,154800.0
2011-11-23 11:50:00,24.6,24.64,24.6,24.63,151000.0,20.2175,20.2504,20.2175,20.2422,151000.0
2011-11-23 12:00:00,24.64,24.7,24.64,24.68,158800.0,20.2504,20.2997,20.2504,20.2833,158800.0
2011-11-23 12:10:00,24.67,24.68,24.62,24.63,98200.0,20.2751,20.2833,20.234,20.2422,98200.0
2011-11-23 12:20:00,24.63,24.66,24.61,24.61,224000.0,20.2422,20.2668,20.2258,20.2258,224000.0
2011-11-23 12:30:00,24.61,24.61,24.59,24.59,414200.0,20.2258,20.2258,20.2093,20.2093,414200.0
2011-11-23 12:40:00,24.59,24.64,24.58,24.61,373000.0,20.2093,20.2504,20.2011,20.2258,373000.0
2011-11-23 12:50:00,24.61,24.71,24.61,24.7,179400.0,20.2258,20.3079,20.2258,20.2997,179400.0
2011-11-23 13:00:00,24.69,24.7,24.66,24.7,219800.0,20.2915,20.2997,20.2668,20.2997,219800.0
2011-11-23 13:10:00,24.69,24.7,24.65,24.67,217800.0,20.2915,20.2997,20.2586,20.2751,217800.0
2011-11-23 13:20:00,24.68,24.74,24.66,24.74,220000.0,20.2833,20.3326,20.2668,20.3326,220000.0
2011-11-23 13:30:00,24.75,24.77,24.71,24.71,199200.0,20.3408,20.3572,20.3079,20.3079,199200.0
2011-11-23 13:40:00,24.7,24.71,24.67,24.68,208600.0,20.2997,20.3079,20.2751,20.2833,208600.0
2011-11-23 13:50:00,24.69,24.72,24.63,24.64,363400.0,20.2915,20.3162,20.2422,20.2504,363400.0
2011-11-23 14:00:00,24.64,24.67,24.63,24.66,128200.0,20.2504,20.2751,20.2422,20.2668,128200.0
2011-11-23 14:10:00,24.67,24.67,24.54,24.58,602400.0,20.2751,20.2751,20.1682,20.2011,602400.0
2011-11-23 14:20:00,24.58,24.59,24.48,24.54,492600.0,20.2011,20.2093,20.1189,20.1682,492600.0
2011-11-23 14:30:00,24.54,24.58,24.54,24.57,386400.0,20.1682,20.2011,20.1682,20.1929,386400.0
2011-11-23 14:40:00,24.56,24.57,24.52,24.55,507000.0,20.1847,20.1929,20.1518,20.1764,507000.0
2011-11-23 14:50:00,24.55,24.55,24.52,24.53,157200.0,20.1764,20.1764,20.1518,20.16,157200.0
2011-11-23 15:00:00,24.52,24.6,24.5,24.58,369600.0,20.1518,20.2175,20.1353,20.2011,369600.0
2011-11-23 15:10:00,24.58,24.65,24.56,24.59,318800.0,20.2011,20.2586,20.1847,20.2093,318800.0
2011-11-23 15:20:00,24.59,24.63,24.56,24.58,312200.0,20.2093,20.2422,20.1847,20.2011,312200.0
2011-11-23 15:30:00,24.58,24.61,24.57,24.58,359000.0,20.2011,20.2258,20.1929,20.2011,359000.0
2011-11-23 15:40:00,24.58,24.66,24.58,24.61,590800.0,20.2011,20.2668,20.2011,20.2258,590800.0
2011-11-23 15:50:00,24.61,24.63,24.48,24.48,811800.0,20.2258,20.2422,20.1189,20.1189,811800.0
2011-11-25 09:30:00,24.5,24.57,24.39,24.55,486000.0,20.1353,20.1929,20.0449,20.1764,486000.0
2011-11-25 09:40:00,24.55,24.59,24.42,24.43,247200.0,20.1764,20.2093,20.0696,20.0778,247200.0
2011-11-25 09:50:00,24.43,24.53,24.42,24.45,517800.0,20.0778,20.16,20.0696,20.0943,517800.0
2011-11-25 10:00:00,24.45,24.56,24.43,24.52,491200.0,20.0943,20.1847,20.0778,20.1518,491200.0
2011-11-25 10:10:00,24.52,24.57,24.5,24.55,625600.0,20.1518,20.1929,20.1353,20.1764,625600.0
2011-11-25 10:20:00,24.55,24.56,24.48,24.49,280600.0,20.1764,20.1847,20.1189,20.1271,280600.0
2011-11-25 10:30:00,24.49,24.57,24.48,24.55,213800.0,20.1271,20.1929,20.1189,20.1764,213800.0
2011-11-25 10:40:00,24.55,24.6,24.55,24.58,186400.0,20.1764,20.2175,20.1764,20.2011,186400.0
2011-11-25 10:50:00,24.58,24.61,24.55,24.56,190200.0,20.2011,20.2258,20.1764,20.1847,190200.0
2011-11-25 11:00:00,24.56,24.59,24.52,24.59,178400.0,20.1847,20.2093,20.1518,20.2093,178400.0
2011-11-25 11:10:00,24.58,24.65,24.57,24.62,134600.0,20.2011,20.2586,20.1929,20.234,134600.0
2011-11-25 11:20:00,24.62,24.64,24.53,24.53,202800.0,20.234,20.2504,20.16,20.16,202800.0
2011-11-25 11:30:00,24.53,24.61,24.53,24.57,111400.0,20.16,20.2258,20.16,20.1929,111400.0
2011-11-25 11:40:00,24.56,24.57,24.46,24.48,371800.0,20.1847,20.1929,20.1025,20.1189,371800.0
2011-11-25 11:50:00,24.48,24.48,24.42,24.42,244600.0,20.1189,20.1189,20.0696,20.0696,244600.0
2011-11-25 12:00:00,24.43,24.46,24.36,24.38,199800.0,20.0778,20.1025,20.0203,20.0367,199800.0
2011-11-25 12:10:00,24.39,24.41,24.34,24.38,405600.0,20.0449,20.0614,20.0039,20.0367,405600.0
2011-11-25 12:20:00,24.38,24.38,24.23,24.35,2791600.0,20.0367,20.0367,19.9134,20.0121,2791600.0
2011-11-25 12:30:00,24.35,24.36,24.25,24.27,572600.0,20.0121,20.0203,19.9299,19.9463,572600.0
2011-11-25 12:40:00,24.27,24.27,24.22,24.25,644200.0,19.9463,19.9463,19.9052,19.9299,644200.0
2011-11-25 12:50:00,24.25,24.32,24.23,24.25,1259600.0,19.9299,19.9874,19.9134,19.9299,1259600.0
2011-11-28 09:30:00,24.95,25.38,24.95,25.36,2529200.0,20.5052,20.8586,20.5052,20.8421,2529200.0
2011-11-28 09:40:00,25.35,25.36,25.16,25.17,1128800.0,20.8339,20.8421,20.6778,20.686,1128800.0
2011-11-28 09:50:00,25.17,25.24,25.14,25.2,915000.0,20.686,20.7435,20.6613,20.7106,915000.0
2011-11-28 10:00:00,25.18,25.23,25.17,25.21,592200.0,20.6942,20.7353,20.686,20.7189,592200.0
2011-11-28 10:10:00,25.21,25.3,25.21,25.3,310200.0,20.7189,20.7928,20.7189,20.7928,310200.0
2011-11-28 10:20:00,25.29,25.3,25.24,25.25,389400.0,20.7846,20.7928,20.7435,20.7517,389400.0
2011-11-28 10:30:00,25.25,25.3,25.24,25.24,337800.0,20.7517,20.7928,20.7435,20.7435,337800.0
2011-11-28 10:40:00,25.24,25.25,25.22,25.22,324800.0,20.7435,20.7517,20.7271,20.7271,324800.0
2011-11-28 10:50:00,25.23,25.23,25.18,25.18,326000.0,20.7353,20.7353,20.6942,20.6942,326000.0
2011-11-28 11:00:00,25.18,25.23,25.17,25.21,194400.0,20.6942,20.7353,20.686,20.7189,194400.0
2011-11-28 11:10:00,25.21,25.21,25.18,25.2,217800.0,20.7189,20.7189,20.6942,20.7106,217800.0
2011-11-28 11:20:00,25.19,25.24,25.18,25.24,157400.0,20.7024,20.7435,20.6942,20.7435,157400.0
2011-11-28 11:30:00,25.24,25.26,25.19,25.2,497200.0,20.7435,20.76,20.7024,20.7106,497200.0
2011-11-28 11:40:00,25.2,25.22,25.18,25.19,160800.0,20.7106,20.7271,20.6942,20.7024,160800.0
2011-11-28 11:50:00,25.19,25.2,25.18,25.18,205600.0,20.7024,20.7106,20.6942,20.6942,205600.0
2011-11-28 12:00:00,25.18,25.21,25.18,25.19,156800.0,20.6942,20.7189,20.6942,20.7024,156800.0
2011-11-28 12:10:00,25.19,25.22,25.18,25.19,120200.0,20.7024,20.7271,20.6942,20.7024,120200.0
2011-11-28 12:20:00,25.19,25.2,25.16,25.17,292000.0,20.7024,20.7106,20.6778,20.686,292000.0
2011-11-28 12:30:00,25.16,25.17,25.11,25.12,895600.0,20.6778,20.686,20.6367,20.6449,895600.0
2011-11-28 12:40:00,25.12,25.13,25.08,25.08,426400.0,20.6449,20.6531,20.612,20.612,426400.0
2011-11-28 12:50:00,25.08,25.08,25.01,25.01,400400.0,20.612,20.612,20.5545,20.5545,400400.0
2011-11-28 13:00:00,25.01,25.03,24.98,25.03,359400.0,20.5545,20.5709,20.5298,20.5709,359400.0
2011-11-28 13:10:00,25.03,25.09,25.02,25.09,220600.0,20.5709,20.6202,20.5627,20.6202,220600.0
2011-11-28 13:20:00,25.09,25.13,25.09,25.11,240000.0,20.6202,20.6531,20.6202,20.6367,240000.0
2011-11-28 13:30:00,25.11,25.15,25.11,25.12,136200.0,20.6367,20.6696,20.6367,20.6449,136200.0
2011-11-28 13:40:00,25.13,25.15,25.11,25.11,273000.0,20.6531,20.6696,20.6367,20.6367,273000.0
2011-11-28 13:50:00,25.11,25.13,25.05,25.06,228600.0,20.6367,20.6531,20.5874,20.5956,228600.0
2011-11-28 14:00:00,25.06,25.11,25.05,25.1,97200.0,20.5956,20.6367,20.5874,20.6285,97200.0
2011-11-28 14:10:00,25.1,25.11,25.09,25.1,114000.0,20.6285,20.6367,20.6202,20.6285,114000.0
2011-11-28 14:20:00,25.1,25.13,25.05,25.06,197600.0,20.6285,20.6531,20.5874,20.5956,197600.0
2011-11-28 14:30:00,25.06,25.09,25.05,25.06,178600.0,20.5956,20.6202,20.5874,20.5956,178600.0
2011-11-28 14:40:00,25.06,25.08,25.04,25.05,264000.0,20.5956,20.612,20.5791,20.5874,264000.0
2011-11-28 14:50:00,25.05,25.05,24.98,25.01,536000.0,20.5874,20.5874,20.5298,20.5545,536000.0
2011-11-28 15:00:00,25.01,25.05,24.93,24.95,228800.0,20.5545,20.5874,20.4887,20.5052,228800.0
2011-11-28 15:10:00,24.95,24.97,24.85,24.93,538000.0,20.5052,20.5216,20.423,20.4887,538000.0
2011-11-28 15:20:00,24.93,25.01,24.9,24.93,631200.0,20.4887,20.5545,20.4641,20.4887,631200.0
2011-11-28 15:30:00,24.93,24.99,24.91,24.95,520200.0,20.4887,20.5381,20.4723,20.5052,520200.0
2011-11-28 15:40:00,24.94,24.96,24.87,24.89,810200.0,20.497,20.5134,20.4394,20.4559,810200.0
2011-11-28 15:50:00,24.89,25.09,24.89,25.09,1060400.0,20.4559,20.6202,20.4559,20.6202,1060400.0
2011-11-29 09:30:00,25.1,25.1,24.85,24.99,1085400.0,20.6285,20.6285,20.423,20.5381,1085400.0
2011-11-29 09:40:00,25.0,25.09,25.0,25.05,465400.0,20.5463,20.6202,20.5463,20.5874,465400.0
2011-11-29 09:50:00,25.05,25.1,25.0,25.04,425200.0,20.5874,20.6285,20.5463,20.5791,425200.0
2011-11-29 10:00:00,25.06,25.16,25.01,25.14,1919400.0,20.5956,20.6778,20.5545,20.6613,1919400.0
2011-11-29 10:10:00,25.15,25.26,25.15,25.23,1162200.0,20.6696,20.76,20.6696,20.7353,1162200.0
2011-11-29 10:20:00,25.23,25.25,25.22,25.23,947600.0,20.7353,20.7517,20.7271,20.7353,947600.0
2011-11-29 10:30:00,25.23,25.23,25.11,25.15,942800.0,20.7353,20.7353,20.6367,20.6696,942800.0
2011-11-29 10:40:00,25.16,25.18,25.04,25.06,634200.0,20.6778,20.6942,20.5791,20.5956,634200.0
2011-11-29 10:50:00,25.06,25.09,25.0,25.05,294000.0,20.5956,20.6202,20.5463,20.5874,294000.0
2011-11-29 11:00:00,25.05,25.07,24.95,24.96,337000.0,20.5874,20.6038,20.5052,20.5134,337000.0
2011-11-29 11:10:00,24.96,25.01,24.95,25.0,408200.0,20.5134,20.5545,20.5052,20.5463,408200.0
2011-11-29 11:20:00,25.0,25.03,24.96,25.02,186200.0,20.5463,20.5709,20.5134,20.5627,186200.0
2011-11-29 11:30:00,25.02,25.1,25.02,25.08,173600.0,20.5627,20.6285,20.5627,20.612,173600.0
2011-11-29 11:40:00,25.08,25.11,25.02,25.06,252600.0,20.612,20.6367,20.5627,20.5956,252600.0
2011-11-29 11:50:00,25.06,25.08,24.97,24.99,391200.0,20.5956,20.612,20.5216,20.5381,391200.0
2011-11-29 12:00:00,24.99,25.06,24.97,25.04,569000.0,20.5381,20.5956,20.5216,20.5791,569000.0
2011-11-29 12:10:00,25.04,25.08,25.04,25.07,142000.0,20.5791,20.612,20.5791,20.6038,142000.0
2011-11-29 12:20:00,25.07,25.07,25.01,25.06,431400.0,20.6038,20.6038,20.5545,20.5956,431400.0
2011-11-29 12:30:00,25.06,25.06,24.98,24.99,146800.0,20.5956,20.5956,20.5298,20.5381,146800.0
2011-11-29 12:40:00,24.99,25.01,24.95,25.0,215600.0,20.5381,20.5545,20.5052,20.5463,215600.0
2011-11-29 12:50:00,25.0,25.04,25.0,25.04,120200.0,20.5463,20.5791,20.5463,20.5791,120200.0
2011-11-29 13:00:00,25.03,25.03,24.95,24.96,147000.0,20.5709,20.5709,20.5052,20.5134,147000.0
2011-11-29 13:10:00,24.96,25.0,24.95,24.98,112000.0,20.5134,20.5463,20.5052,20.5298,112000.0
2011-11-29 13:20:00,24.97,25.05,24.97,25.0,79400.0,20.5216,20.5874,20.5216,20.5463,79400.0
2011-11-29 13:30:00,25.0,25.02,24.96,25.0,164800.0,20.5463,20.5627,20.5134,20.5463,164800.0
2011-11-29 13:40:00,25.0,25.0,24.95,24.95,93600.0,20.5463,20.5463,20.5052,20.5052,93600.0
2011-11-29 13:50:00,24.95,24.97,24.86,24.86,1285200.0,20.5052,20.5216,20.4312,20.4312,1285200.0
2011-11-29 14:00:00,24.86,24.87,24.82,24.85,913400.0,20.4312,20.4394,20.3983,20.423,913400.0
2011-11-29 14:10:00,24.85,24.91,24.85,24.91,417600.0,20.423,20.4723,20.423,20.4723,417600.0
2011-11-29 14:20:00,24.91,24.93,24.88,24.92,529800.0,20.4723,20.4887,20.4477,20.4805,529800.0
2011-11-29 14:30:00,24.92,24.96,24.91,24.95,554000.0,20.4805,20.5134,20.4723,20.5052,554000.0
2011-11-29 14:40:00,24.95,25.0,24.95,24.97,485800.0,20.5052,20.5463,20.5052,20.5216,485800.0
2011-11-29 14:50:00,24.97,25.02,24.95,25.0,308600.0,20.5216,20.5627,20.5052,20.5463,308600.0
2011-11-29 15:00:00,25.0,25.02,24.99,25.0,829200.0,20.5463,20.5627,20.5381,20.5463,829200.0
2011-11-29 15:10:00,25.0,25.13,25.0,25.11,547400.0,20.5463,20.6531,20.5463,20.6367,547400.0
2011-11-29 15:20:00,25.11,25.11,25.06,25.07,365400.0,20.6367,20.6367,20.5956,20.6038,365400.0
2011-11-29 15:30:00,25.07,25.14,25.07,25.08,331600.0,20.6038,20.6613,20.6038,20.612,331600.0
2011-11-29 15:40:00,25.08,25.1,25.04,25.08,605200.0,20.612,20.6285,20.5791,20.612,605200.0
2011-11-29 15:50:00,25.07,25.07,25.0,25.06,767600.0,20.6038,20.6038,20.5463,20.5956,767600.0
2011-11-30 09:30:00,25.77,25.85,25.68,25.69,800200.0,21.1791,21.2448,21.1051,21.1134,800200.0
2011-11-30 09:40:00,25.69,25.77,25.65,25.68,679200.0,21.1134,21.1791,21.0805,21.1051,679200.0
2011-11-30 09:50:00,25.68,25.72,25.63,25.69,625600.0,21.1051,21.138,21.064,21.1134,625600.0
2011-11-30 10:00:00,25.7,25.76,25.68,25.7,567200.0,21.1216,21.1709,21.1051,21.1216,567200.0
2011-11-30 10:10:00,25.7,25.75,25.68,25.75,628000.0,21.1216,21.1627,21.1051,21.1627,628000.0
2011-11-30 10:20:00,25.75,25.77,25.7,25.71,199400.0,21.1627,21.1791,21.1216,21.1298,199400.0
2011-11-30 10:30:00,25.71,25.76,25.69,25.76,206800.0,21.1298,21.1709,21.1134,21.1709,206800.0
2011-11-30 10:40:00,25.75,25.78,25.75,25.77,296200.0,21.1627,21.1873,21.1627,21.1791,296200.0
2011-11-30 10:50:00,25.77,25.84,25.76,25.84,896600.0,21.1791,21.2366,21.1709,21.2366,896600.0
2011-11-30 11:00:00,25.83,25.84,25.78,25.79,211400.0,21.2284,21.2366,21.1873,21.1955,211400.0
2011-11-30 11:10:00,25.79,25.83,25.78,25.79,586400.0,21.1955,21.2284,21.1873,21.1955,586400.0
2011-11-30 11:20:00,25.79,25.79,25.76,25.77,197000.0,21.1955,21.1955,21.1709,21.1791,197000.0
2011-11-30 11:30:00,25.77,25.8,25.75,25.79,476400.0,21.1791,21.2038,21.1627,21.1955,476400.0
2011-11-30 11:40:00,25.79,25.83,25.77,25.77,659400.0,21.1955,21.2284,21.1791,21.1791,659400.0
2011-11-30 11:50:00,25.77,25.78,25.68,25.7,381200.0,21.1791,21.1873,21.1051,21.1216,381200.0
2011-11-30 12:00:00,25.7,25.73,25.65,25.67,524000.0,21.1216,21.1462,21.0805,21.0969,524000.0
2011-11-30 12:10:00,25.67,25.68,25.65,25.67,107400.0,21.0969,21.1051,21.0805,21.0969,107400.0
2011-11-30 12:20:00,25.66,25.68,25.64,25.67,168600.0,21.0887,21.1051,21.0723,21.0969,168600.0
2011-11-30 12:30:00,25.66,25.71,25.66,25.66,124000.0,21.0887,21.1298,21.0887,21.0887,124000.0
2011-11-30 12:40:00,25.66,25.67,25.63,25.64,142200.0,21.0887,21.0969,21.064,21.0723,142200.0
2011-11-30 12:50:00,25.64,25.66,25.63,25.64,141200.0,21.0723,21.0887,21.064,21.0723,141200.0
2011-11-30 13:00:00,25.64,25.66,25.64,25.66,175800.0,21.0723,21.0887,21.0723,21.0887,175800.0
2011-11-30 13:10:00,25.65,25.65,25.63,25.64,159200.0,21.0805,21.0805,21.064,21.0723,159200.0
2011-11-30 13:20:00,25.64,25.64,25.61,25.61,133800.0,21.0723,21.0723,21.0476,21.0476,133800.0
2011-11-30 13:30:00,25.61,25.65,25.61,25.64,107200.0,21.0476,21.0805,21.0476,21.0723,107200.0
2011-11-30 13:40:00,25.61,25.65,25.6,25.61,241200.0,21.0476,21.0805,21.0394,21.0476,241200.0
2011-11-30 13:50:00,25.61,25.61,25.56,25.59,330600.0,21.0476,21.0476,21.0065,21.0312,330600.0
2011-11-30 14:00:00,25.59,25.61,25.57,25.58,310000.0,21.0312,21.0476,21.0147,21.0229,310000.0
2011-11-30 14:10:00,25.58,25.61,25.58,25.59,131800.0,21.0229,21.0476,21.0229,21.0312,131800.0
2011-11-30 14:20:00,25.59,25.63,25.58,25.63,1123200.0,21.0312,21.064,21.0229,21.064,1123200.0
2011-11-30 14:30:00,25.63,25.7,25.63,25.68,628400.0,21.064,21.1216,21.064,21.1051,628400.0
2011-11-30 14:40:00,25.67,25.67,25.58,25.58,200800.0,21.0969,21.0969,21.0229,21.0229,200800.0
2011-11-30 14:50:00,25.58,25.63,25.58,25.63,315000.0,21.0229,21.064,21.0229,21.064,315000.0
2011-11-30 15:00:00,25.63,25.68,25.61,25.67,666000.0,21.064,21.1051,21.0476,21.0969,666000.0
2011-11-30 15:10:00,25.68,25.73,25.67,25.72,705800.0,21.1051,21.1462,21.0969,21.138,705800.0
2011-11-30 15:20:00,25.72,25.74,25.65,25.72,477800.0,21.138,21.1544,21.0805,21.138,477800.0
2011-11-30 15:30:00,25.72,25.73,25.68,25.71,469600.0,21.138,21.1462,21.1051,21.1298,469600.0
2011-11-30 15:40:00,25.71,25.83,25.71,25.83,1017600.0,21.1298,21.2284,21.1298,21.2284,1017600.0
2011-11-30 15:50:00,25.83,25.95,25.83,25.92,1681600.0,21.2284,21.327,21.2284,21.3024,1681600.0
2011-12-01 09:30:00,25.84,25.94,25.61,25.91,1110400.0,21.2366,21.3188,21.0476,21.2942,1110400.0
2011-12-01 09:40:00,25.91,26.11,25.88,26.1,364800.0,21.2942,21.4585,21.2695,21.4503,364800.0
2011-12-01 09:50:00,26.1,26.3,26.09,26.27,797600.0,21.4503,21.6147,21.4421,21.59,797600.0
2011-12-01 10:00:00,26.27,26.38,26.18,26.28,1380400.0,21.59,21.6804,21.5161,21.5982,1380400.0
2011-12-01 10:10:00,26.28,26.29,26.17,26.17,534000.0,21.5982,21.6065,21.5078,21.5078,534000.0
2011-12-01 10:20:00,26.18,26.22,26.16,26.17,307000.0,21.5161,21.5489,21.4996,21.5078,307000.0
2011-12-01 10:30:00,26.17,26.17,26.04,26.05,701600.0,21.5078,21.5078,21.401,21.4092,701600.0
2011-12-01 10:40:00,26.04,26.07,26.0,26.06,418400.0,21.401,21.4257,21.3681,21.4174,418400.0
2011-12-01 10:50:00,26.06,26.07,26.03,26.03,360200.0,21.4174,21.4257,21.3928,21.3928,360200.0
2011-12-01 11:00:00,26.04,26.11,26.03,26.07,174200.0,21.401,21.4585,21.3928,21.4257,174200.0
2011-12-01 11:10:00,26.06,26.06,25.99,26.02,321200.0,21.4174,21.4174,21.3599,21.3846,321200.0
2011-12-01 11:20:00,26.03,26.05,26.0,26.03,351400.0,21.3928,21.4092,21.3681,21.3928,351400.0
2011-12-01 11:30:00,26.02,26.04,25.95,26.03,459200.0,21.3846,21.401,21.327,21.3928,459200.0
2011-12-01 11:40:00,26.03,26.04,25.93,25.94,273400.0,21.3928,21.401,21.3106,21.3188,273400.0
2011-12-01 11:50:00,25.95,26.02,25.95,26.02,182800.0,21.327,21.3846,21.327,21.3846,182800.0
2011-12-01 12:00:00,26.02,26.04,26.0,26.01,150200.0,21.3846,21.401,21.3681,21.3763,150200.0
2011-12-01 12:10:00,26.02,26.02,25.99,26.02,58200.0,21.3846,21.3846,21.3599,21.3846,58200.0
2011-12-01 12:20:00,26.02,26.06,26.0,26.06,68400.0,21.3846,21.4174,21.3681,21.4174,68400.0
2011-12-01 12:30:00,26.06,26.06,26.01,26.02,47800.0,21.4174,21.4174,21.3763,21.3846,47800.0
2011-12-01 12:40:00,26.03,26.03,25.96,25.98,171600.0,21.3928,21.3928,21.3353,21.3517,171600.0
2011-12-01 12:50:00,25.98,26.02,25.93,25.93,114200.0,21.3517,21.3846,21.3106,21.3106,114200.0
2011-12-01 13:00:00,25.93,25.96,25.93,25.94,41400.0,21.3106,21.3353,21.3106,21.3188,41400.0
2011-12-01 13:10:00,25.94,26.03,25.94,26.03,80800.0,21.3188,21.3928,21.3188,21.3928,80800.0
2011-12-01 13:20:00,26.03,26.04,26.0,26.04,81600.0,21.3928,21.401,21.3681,21.401,81600.0
2011-12-01 13:30:00,26.03,26.06,26.03,26.05,177600.0,21.3928,21.4174,21.3928,21.4092,177600.0
2011-12-01 13:40:00,26.05,26.11,26.05,26.11,159000.0,21.4092,21.4585,21.4092,21.4585,159000.0
2011-12-01 13:50:00,26.11,26.14,26.08,26.13,92800.0,21.4585,21.4832,21.4339,21.475,92800.0
2011-12-01 14:00:00,26.14,26.14,26.08,26.1,255200.0,21.4832,21.4832,21.4339,21.4503,255200.0
2011-12-01 14:10:00,26.1,26.1,26.04,26.04,125400.0,21.4503,21.4503,21.401,21.401,125400.0
2011-12-01 14:20:00,26.04,26.11,26.04,26.09,84800.0,21.401,21.4585,21.401,21.4421,84800.0
2011-12-01 14:30:00,26.09,26.09,26.05,26.06,57000.0,21.4421,21.4421,21.4092,21.4174,57000.0
2011-12-01 14:40:00,26.06,26.1,26.03,26.08,99800.0,21.4174,21.4503,21.3928,21.4339,99800.0
2011-12-01 14:50:00,26.08,26.08,26.03,26.05,412800.0,21.4339,21.4339,21.3928,21.4092,412800.0
2011-12-01 15:00:00,26.04,26.06,25.99,26.0,185600.0,21.401,21.4174,21.3599,21.3681,185600.0
2011-12-01 15:10:00,26.0,26.04,26.0,26.02,220600.0,21.3681,21.401,21.3681,21.3846,220600.0
2011-12-01 15:20:00,26.02,26.06,26.0,26.06,209200.0,21.3846,21.4174,21.3681,21.4174,209200.0
2011-12-01 15:30:00,26.07,26.08,26.02,26.02,234400.0,21.4257,21.4339,21.3846,21.3846,234400.0
2011-12-01 15:40:00,26.02,26.02,25.97,26.0,554000.0,21.3846,21.3846,21.3435,21.3681,554000.0
2011-12-01 15:50:00,26.0,26.04,25.96,26.0,1220000.0,21.3681,21.401,21.3353,21.3681,1220000.0
2011-12-02 09:30:00,26.31,26.31,26.22,26.27,243400.0,21.6229,21.6229,21.5489,21.59,243400.0
2011-12-02 09:40:00,26.28,26.35,26.22,26.26,504000.0,21.5982,21.6558,21.5489,21.5818,504000.0
2011-12-02 09:50:00,26.25,26.31,26.22,26.3,457600.0,21.5736,21.6229,21.5489,21.6147,457600.0
2011-12-02 10:00:00,26.3,26.4,26.29,26.36,570200.0,21.6147,21.6969,21.6065,21.664,570200.0
2011-12-02 10:10:00,26.36,26.47,26.36,26.47,501000.0,21.664,21.7544,21.664,21.7544,501000.0
2011-12-02 10:20:00,26.47,26.5,26.46,26.47,398600.0,21.7544,21.7791,21.7462,21.7544,398600.0
2011-12-02 10:30:00,26.48,26.5,26.45,26.47,303000.0,21.7626,21.7791,21.738,21.7544,303000.0
2011-12-02 10:40:00,26.46,26.46,26.39,26.41,334000.0,21.7462,21.7462,21.6886,21.7051,334000.0
2011-12-02 10:50:00,26.41,26.45,26.4,26.42,204200.0,21.7051,21.738,21.6969,21.7133,204200.0
2011-12-02 11:00:00,26.42,26.43,26.32,26.34,197000.0,21.7133,21.7215,21.6311,21.6476,197000.0
2011-12-02 11:10:00,26.34,26.35,26.27,26.32,409000.0,21.6476,21.6558,21.59,21.6311,409000.0
2011-12-02 11:20:00,26.32,26.38,26.31,26.36,222600.0,21.6311,21.6804,21.6229,21.664,222600.0
2011-12-02 11:30:00,26.38,26.4,26.28,26.32,112000.0,21.6804,21.6969,21.5982,21.6311,112000.0
2011-12-02 11:40:00,26.32,26.34,26.23,26.24,225200.0,21.6311,21.6476,21.5572,21.5654,225200.0
2011-12-02 11:50:00,26.24,26.33,26.23,26.31,106800.0,21.5654,21.6393,21.5572,21.6229,106800.0
2011-12-02 12:00:00,26.31,26.34,26.26,26.32,138200.0,21.6229,21.6476,21.5818,21.6311,138200.0
2011-12-02 12:10:00,26.32,26.35,26.29,26.34,106000.0,21.6311,21.6558,21.6065,21.6476,106000.0
2011-12-02 12:20:00,26.34,26.39,26.33,26.34,94200.0,21.6476,21.6886,21.6393,21.6476,94200.0
2011-12-02 12:30:00,26.35,26.37,26.34,26.36,110000.0,21.6558,21.6722,21.6476,21.664,110000.0
2011-12-02 12:40:00,26.36,26.41,26.33,26.4,109200.0,21.664,21.7051,21.6393,21.6969,109200.0
2011-12-02 12:50:00,26.4,26.42,26.38,26.39,75800.0,21.6969,21.7133,21.6804,21.6886,75800.0
2011-12-02 13:00:00,26.38,26.4,26.33,26.34,109400.0,21.6804,21.6969,21.6393,21.6476,109400.0
2011-12-02 13:10:00,26.34,26.36,26.3,26.34,157600.0,21.6476,21.664,21.6147,21.6476,157600.0
2011-12-02 13:20:00,26.35,26.42,26.35,26.38,273800.0,21.6558,21.7133,21.6558,21.6804,273800.0
2011-12-02 13:30:00,26.38,26.38,26.34,26.36,78600.0,21.6804,21.6804,21.6476,21.664,78600.0
2011-12-02 13:40:00,26.36,26.42,26.36,26.39,115400.0,21.664,21.7133,21.664,21.6886,115400.0
2011-12-02 13:50:00,26.39,26.4,26.36,26.39,79400.0,21.6886,21.6969,21.664,21.6886,79400.0
2011-12-02 14:00:00,26.39,26.4,26.29,26.34,133400.0,21.6886,21.6969,21.6065,21.6476,133400.0
2011-12-02 14:10:00,26.34,26.35,26.32,26.35,140800.0,21.6476,21.6558,21.6311,21.6558,140800.0
2011-12-02 14:20:00,26.34,26.39,26.34,26.36,103600.0,21.6476,21.6886,21.6476,21.664,103600.0
2011-12-02 14:30:00,26.36,26.36,26.32,26.34,113200.0,21.664,21.664,21.6311,21.6476,113200.0
2011-12-02 14:40:00,26.34,26.38,26.34,26.37,142000.0,21.6476,21.6804,21.6476,21.6722,142000.0
2011-12-02 14:50:00,26.38,26.38,26.33,26.34,164600.0,21.6804,21.6804,21.6393,21.6476,164600.0
2011-12-02 15:00:00,26.34,26.38,26.33,26.35,185600.0,21.6476,21.6804,21.6393,21.6558,185600.0
2011-12-02 15:10:00,26.35,26.37,26.34,26.34,201000.0,21.6558,21.6722,21.6476,21.6476,201000.0
2011-12-02 15:20:00,26.34,26.35,26.31,26.33,225800.0,21.6476,21.6558,21.6229,21.6393,225800.0
2011-12-02 15:30:00,26.33,26.35,26.29,26.31,281600.0,21.6393,21.6558,21.6065,21.6229,281600.0
2011-12-02 15:40:00,26.31,26.33,26.24,26.25,783800.0,21.6229,21.6393,21.5654,21.5736,783800.0
2011-12-02 15:50:00,26.25,26.32,26.24,26.27,736800.0,21.5736,21.6311,21.5654,21.59,736800.0
2011-12-05 09:30:00,26.65,26.66,26.55,26.59,380400.0,21.9023,21.9105,21.8201,21.853,380400.0
2011-12-05 09:40:00,26.59,26.61,26.55,26.58,273800.0,21.853,21.8695,21.8201,21.8448,273800.0
2011-12-05 09:50:00,26.58,26.68,26.57,26.67,285800.0,21.8448,21.927,21.8366,21.9188,285800.0
2011-12-05 10:00:00,26.67,26.67,26.6,26.65,321800.0,21.9188,21.9188,21.8612,21.9023,321800.0
2011-12-05 10:10:00,26.66,26.73,26.66,26.68,450600.0,21.9105,21.9681,21.9105,21.927,450600.0
2011-12-05 10:20:00,26.68,26.75,26.67,26.73,148600.0,21.927,21.9845,21.9188,21.9681,148600.0
2011-12-05 10:30:00,26.73,26.76,26.73,26.74,135800.0,21.9681,21.9927,21.9681,21.9763,135800.0
2011-12-05 10:40:00,26.74,26.79,26.73,26.77,1013000.0,21.9763,22.0174,21.9681,22.001,1013000.0
2011-12-05 10:50:00,26.77,26.78,26.72,26.73,116800.0,22.001,22.0092,21.9599,21.9681,116800.0
2011-12-05 11:00:00,26.73,26.75,26.71,26.74,65800.0,21.9681,21.9845,21.9516,21.9763,65800.0
2011-12-05 11:10:00,26.74,26.75,26.72,26.74,109400.0,21.9763,21.9845,21.9599,21.9763,109400.0
2011-12-05 11:20:00,26.73,26.73,26.67,26.68,173400.0,21.9681,21.9681,21.9188,21.927,173400.0
2011-12-05 11:30:00,26.68,26.7,26.66,26.7,101800.0,21.927,21.9434,21.9105,21.9434,101800.0
2011-12-05 11:40:00,26.7,26.71,26.69,26.7,29200.0,21.9434,21.9516,21.9352,21.9434,29200.0
2011-12-05 11:50:00,26.69,26.7,26.68,26.68,55200.0,21.9352,21.9434,21.927,21.927,55200.0
2011-12-05 12:00:00,26.69,26.76,26.68,26.74,121000.0,21.9352,21.9927,21.927,21.9763,121000.0
2011-12-05 12:10:00,26.74,26.75,26.72,26.75,62000.0,21.9763,21.9845,21.9599,21.9845,62000.0
2011-12-05 12:20:00,26.75,26.75,26.73,26.74,72600.0,21.9845,21.9845,21.9681,21.9763,72600.0
2011-12-05 12:30:00,26.74,26.79,26.73,26.77,135600.0,21.9763,22.0174,21.9681,22.001,135600.0
2011-12-05 12:40:00,26.77,26.82,26.75,26.82,179200.0,22.001,22.042,21.9845,22.042,179200.0
2011-12-05 12:50:00,26.82,26.85,26.81,26.81,88800.0,22.042,22.0667,22.0338,22.0338,88800.0
2011-12-05 13:00:00,26.81,26.83,26.81,26.82,72600.0,22.0338,22.0503,22.0338,22.042,72600.0
2011-12-05 13:10:00,26.81,26.83,26.81,26.82,48800.0,22.0338,22.0503,22.0338,22.042,48800.0
2011-12-05 13:20:00,26.81,26.82,26.77,26.79,129600.0,22.0338,22.042,22.001,22.0174,129600.0
2011-12-05 13:30:00,26.79,26.85,26.78,26.82,206000.0,22.0174,22.0667,22.0092,22.042,206000.0
2011-12-05 13:40:00,26.83,26.83,26.64,26.65,371400.0,22.0503,22.0503,21.8941,21.9023,371400.0
2011-12-05 13:50:00,26.65,26.7,26.63,26.67,241200.0,21.9023,21.9434,21.8859,21.9188,241200.0
2011-12-05 14:00:00,26.67,26.67,26.55,26.59,227400.0,21.9188,21.9188,21.8201,21.853,227400.0
2011-12-05 14:10:00,26.59,26.64,26.57,26.64,169400.0,21.853,21.8941,21.8366,21.8941,169400.0
2011-12-05 14:20:00,26.64,26.65,26.58,26.64,132600.0,21.8941,21.9023,21.8448,21.8941,132600.0
2011-12-05 14:30:00,26.64,26.65,26.59,26.61,79800.0,21.8941,21.9023,21.853,21.8695,79800.0
2011-12-05 14:40:00,26.61,26.64,26.6,26.64,59400.0,21.8695,21.8941,21.8612,21.8941,59400.0
2011-12-05 14:50:00,26.64,26.68,26.63,26.67,195000.0,21.8941,21.927,21.8859,21.9188,195000.0
2011-12-05 15:00:00,26.67,26.7,26.55,26.57,604000.0,21.9188,21.9434,21.8201,21.8366,604000.0
2011-12-05 15:10:00,26.57,26.6,26.5,26.55,472800.0,21.8366,21.8612,21.7791,21.8201,472800.0
2011-12-05 15:20:00,26.54,26.57,26.51,26.53,280800.0,21.8119,21.8366,21.7873,21.8037,280800.0
2011-12-05 15:30:00,26.53,26.58,26.49,26.54,599800.0,21.8037,21.8448,21.7708,21.8119,599800.0
2011-12-05 15:40:00,26.54,26.65,26.52,26.62,730200.0,21.8119,21.9023,21.7955,21.8777,730200.0
2011-12-05 15:50:00,26.63,26.69,26.6,26.68,925200.0,21.8859,21.9352,21.8612,21.927,925200.0
2011-12-06 09:30:00,26.68,26.73,26.55,26.57,330800.0,21.927,21.9681,21.8201,21.8366,330800.0
2011-12-06 09:40:00,26.55,26.58,26.43,26.45,585600.0,21.8201,21.8448,21.7215,21.738,585600.0
2011-12-06 09:50:00,26.45,26.5,26.42,26.49,455400.0,21.738,21.7791,21.7133,21.7708,455400.0
2011-12-06 10:00:00,26.5,26.58,26.5,26.53,659400.0,21.7791,21.8448,21.7791,21.8037,659400.0
2011-12-06 10:10:00,26.54,26.6,26.49,26.58,315400.0,21.8119,21.8612,21.7708,21.8448,315400.0
2011-12-06 10:20:00,26.58,26.65,26.54,26.61,170800.0,21.8448,21.9023,21.8119,21.8695,170800.0
2011-12-06 10:30:00,26.61,26.66,26.56,26.6,158200.0,21.8695,21.9105,21.8284,21.8612,158200.0
2011-12-06 10:40:00,26.59,26.6,26.52,26.58,546400.0,21.853,21.8612,21.7955,21.8448,546400.0
2011-12-06 10:50:00,26.58,26.6,26.55,26.56,385600.0,21.8448,21.8612,21.8201,21.8284,385600.0
2011-12-06 11:00:00,26.55,26.61,26.55,26.56,355400.0,21.8201,21.8695,21.8201,21.8284,355400.0
2011-12-06 11:10:00,26.56,26.57,26.51,26.51,193800.0,21.8284,21.8366,21.7873,21.7873,193800.0
2011-12-06 11:20:00,26.51,26.56,26.5,26.5,108200.0,21.7873,21.8284,21.7791,21.7791,108200.0
2011-12-06 11:30:00,26.5,26.5,26.43,26.46,146400.0,21.7791,21.7791,21.7215,21.7462,146400.0
2011-12-06 11:40:00,26.46,26.47,26.41,26.43,360200.0,21.7462,21.7544,21.7051,21.7215,360200.0
2011-12-06 11:50:00,26.42,26.52,26.42,26.48,193200.0,21.7133,21.7955,21.7133,21.7626,193200.0
2011-12-06 12:00:00,26.48,26.49,26.43,26.46,135000.0,21.7626,21.7708,21.7215,21.7462,135000.0
2011-12-06 12:10:00,26.46,26.51,26.46,26.48,213000.0,21.7462,21.7873,21.7462,21.7626,213000.0
2011-12-06 12:20:00,26.49,26.5,26.46,26.49,62800.0,21.7708,21.7791,21.7462,21.7708,62800.0
2011-12-06 12:30:00,26.49,26.52,26.47,26.52,167200.0,21.7708,21.7955,21.7544,21.7955,167200.0
2011-12-06 12:40:00,26.51,26.54,26.5,26.5,93000.0,21.7873,21.8119,21.7791,21.7791,93000.0
2011-12-06 12:50:00,26.5,26.52,26.49,26.51,52000.0,21.7791,21.7955,21.7708,21.7873,52000.0
2011-12-06 13:00:00,26.52,26.55,26.5,26.54,38600.0,21.7955,21.8201,21.7791,21.8119,38600.0
2011-12-06 13:10:00,26.54,26.59,26.5,26.59,136600.0,21.8119,21.853,21.7791,21.853,136600.0
2011-12-06 13:20:00,26.59,26.61,26.55,26.58,109200.0,21.853,21.8695,21.8201,21.8448,109200.0
2011-12-06 13:30:00,26.58,26.59,26.56,26.58,74600.0,21.8448,21.853,21.8284,21.8448,74600.0
2011-12-06 13:40:00,26.58,26.58,26.53,26.54,64400.0,21.8448,21.8448,21.8037,21.8119,64400.0
2011-12-06 13:50:00,26.54,26.56,26.52,26.53,86800.0,21.8119,21.8284,21.7955,21.8037,86800.0
2011-12-06 14:00:00,26.53,26.54,26.49,26.51,105400.0,21.8037,21.8119,21.7708,21.7873,105400.0
2011-12-06 14:10:00,26.5,26.54,26.49,26.52,78000.0,21.7791,21.8119,21.7708,21.7955,78000.0
2011-12-06 14:20:00,26.52,26.53,26.49,26.51,157400.0,21.7955,21.8037,21.7708,21.7873,157400.0
2011-12-06 14:30:00,26.52,26.62,26.52,26.6,340000.0,21.7955,21.8777,21.7955,21.8612,340000.0
2011-12-06 14:40:00,26.61,26.68,26.61,26.63,647800.0,21.8695,21.927,21.8695,21.8859,647800.0
2011-12-06 14:50:00,26.63,26.68,26.62,26.65,205200.0,21.8859,21.927,21.8777,21.9023,205200.0
2011-12-06 15:00:00,26.65,26.68,26.63,26.64,124000.0,21.9023,21.927,21.8859,21.8941,124000.0
2011-12-06 15:10:00,26.64,26.7,26.64,26.66,182400.0,21.8941,21.9434,21.8941,21.9105,182400.0
2011-12-06 15:20:00,26.66,26.68,26.61,26.62,1680200.0,21.9105,21.927,21.8695,21.8777,1680200.0
2011-12-06 15:30:00,26.62,26.67,26.61,26.64,555400.0,21.8777,21.9188,21.8695,21.8941,555400.0
2011-12-06 15:40:00,26.65,26.67,26.59,26.61,361400.0,21.9023,21.9188,21.853,21.8695,361400.0
2011-12-06 15:50:00,26.61,26.61,26.55,26.58,1040400.0,21.8695,21.8695,21.8201,21.8448,1040400.0
2011-12-07 09:30:00,26.46,26.52,26.3,26.33,317800.0,21.7462,21.7955,21.6147,21.6393,317800.0
2011-12-07 09:40:00,26.33,26.36,26.24,26.35,219400.0,21.6393,21.664,21.5654,21.6558,219400.0
2011-12-07 09:50:00,26.35,26.38,26.28,26.35,358600.0,21.6558,21.6804,21.5982,21.6558,358600.0
2011-12-07 10:00:00,26.35,26.35,26.3,26.3,288000.0,21.6558,21.6558,21.6147,21.6147,288000.0
2011-12-07 10:10:00,26.3,26.4,26.3,26.34,349400.0,21.6147,21.6969,21.6147,21.6476,349400.0
2011-12-07 10:20:00,26.34,26.35,26.24,26.27,164000.0,21.6476,21.6558,21.5654,21.59,164000.0
2011-12-07 10:30:00,26.27,26.28,26.22,26.28,509400.0,21.59,21.5982,21.5489,21.5982,509400.0
2011-12-07 10:40:00,26.29,26.41,26.27,26.4,375600.0,21.6065,21.7051,21.59,21.6969,375600.0
2011-12-07 10:50:00,26.4,26.45,26.36,26.43,360400.0,21.6969,21.738,21.664,21.7215,360400.0
2011-12-07 11:00:00,26.44,26.49,26.43,26.49,177600.0,21.7297,21.7708,21.7215,21.7708,177600.0
2011-12-07 11:10:00,26.49,26.49,26.45,26.48,195000.0,21.7708,21.7708,21.738,21.7626,195000.0
2011-12-07 11:20:00,26.48,26.57,26.47,26.57,290800.0,21.7626,21.8366,21.7544,21.8366,290800.0
2011-12-07 11:30:00,26.58,26.65,26.58,26.61,321600.0,21.8448,21.9023,21.8448,21.8695,321600.0
2011-12-07 11:40:00,26.62,26.66,26.61,26.63,990600.0,21.8777,21.9105,21.8695,21.8859,990600.0
2011-12-07 11:50:00,26.63,26.64,26.6,26.64,96200.0,21.8859,21.8941,21.8612,21.8941,96200.0
2011-12-07 12:00:00,26.65,26.68,26.64,26.65,459000.0,21.9023,21.927,21.8941,21.9023,459000.0
2011-12-07 12:10:00,26.65,26.66,26.63,26.64,276800.0,21.9023,21.9105,21.8859,21.8941,276800.0
2011-12-07 12:20:00,26.64,26.77,26.63,26.74,388200.0,21.8941,22.001,21.8859,21.9763,388200.0
2011-12-07 12:30:00,26.74,26.74,26.69,26.7,156800.0,21.9763,21.9763,21.9352,21.9434,156800.0
2011-12-07 12:40:00,26.7,26.78,26.69,26.74,302200.0,21.9434,22.0092,21.9352,21.9763,302200.0
2011-12-07 12:50:00,26.74,26.79,26.73,26.74,75400.0,21.9763,22.0174,21.9681,21.9763,75400.0
2011-12-07 13:00:00,26.74,26.74,26.67,26.68,312000.0,21.9763,21.9763,21.9188,21.927,312000.0
2011-12-07 13:10:00,26.67,26.68,26.61,26.68,118800.0,21.9188,21.927,21.8695,21.927,118800.0
2011-12-07 13:20:00,26.67,26.71,26.66,26.69,106600.0,21.9188,21.9516,21.9105,21.9352,106600.0
2011-12-07 13:30:00,26.69,26.7,26.66,26.68,98600.0,21.9352,21.9434,21.9105,21.927,98600.0
2011-12-07 13:40:00,26.68,26.7,26.59,26.61,208000.0,21.927,21.9434,21.853,21.8695,208000.0
2011-12-07 13:50:00,26.6,26.64,26.6,26.61,81400.0,21.8612,21.8941,21.8612,21.8695,81400.0
2011-12-07 14:00:00,26.61,26.64,26.54,26.54,178400.0,21.8695,21.8941,21.8119,21.8119,178400.0
2011-12-07 14:10:00,26.55,26.55,26.45,26.46,584800.0,21.8201,21.8201,21.738,21.7462,584800.0
2011-12-07 14:20:00,26.46,26.48,26.44,26.46,177200.0,21.7462,21.7626,21.7297,21.7462,177200.0
2011-12-07 14:30:00,26.46,26.49,26.41,26.49,149600.0,21.7462,21.7708,21.7051,21.7708,149600.0
2011-12-07 14:40:00,26.49,26.51,26.4,26.42,276400.0,21.7708,21.7873,21.6969,21.7133,276400.0
2011-12-07 14:50:00,26.42,26.45,26.4,26.43,99000.0,21.7133,21.738,21.6969,21.7215,99000.0
2011-12-07 15:00:00,26.43,26.48,26.43,26.46,108000.0,21.7215,21.7626,21.7215,21.7462,108000.0
2011-12-07 15:10:00,26.46,26.56,26.44,26.54,188600.0,21.7462,21.8284,21.7297,21.8119,188600.0
2011-12-07 15:20:00,26.53,26.61,26.53,26.6,200400.0,21.8037,21.8695,21.8037,21.8612,200400.0
2011-12-07 15:30:00,26.6,26.73,26.57,26.72,306600.0,21.8612,21.9681,21.8366,21.9599,306600.0
2011-12-07 15:40:00,26.72,26.79,26.66,26.72,632600.0,21.9599,22.0174,21.9105,21.9599,632600.0
2011-12-07 15:50:00,26.72,26.74,26.64,26.65,726800.0,21.9599,21.9763,21.8941,21.9023,726800.0
2011-12-08 09:30:00,26.47,26.5,26.35,26.49,821800.0,21.7544,21.7791,21.6558,21.7708,821800.0
2011-12-08 09:40:00,26.5,26.55,26.44,26.53,158000.0,21.7791,21.8201,21.7297,21.8037,158000.0
2011-12-08 09:50:00,26.53,26.58,26.49,26.5,248400.0,21.8037,21.8448,21.7708,21.7791,248400.0
2011-12-08 10:00:00,26.5,26.55,26.41,26.41,476600.0,21.7791,21.8201,21.7051,21.7051,476600.0
2011-12-08 10:10:00,26.41,26.5,26.41,26.41,569600.0,21.7051,21.7791,21.7051,21.7051,569600.0
2011-12-08 10:20:00,26.41,26.48,26.38,26.45,569600.0,21.7051,21.7626,21.6804,21.738,569600.0
2011-12-08 10:30:00,26.45,26.57,26.43,26.5,268200.0,21.738,21.8366,21.7215,21.7791,268200.0
2011-12-08 10:40:00,26.5,26.61,26.48,26.58,244000.0,21.7791,21.8695,21.7626,21.8448,244000.0
2011-12-08 10:50:00,26.58,26.59,26.46,26.46,311400.0,21.8448,21.853,21.7462,21.7462,311400.0
2011-12-08 11:00:00,26.45,26.49,26.4,26.4,301800.0,21.738,21.7708,21.6969,21.6969,301800.0
2011-12-08 11:10:00,26.4,26.42,26.35,26.37,209200.0,21.6969,21.7133,21.6558,21.6722,209200.0
2011-12-08 11:20:00,26.38,26.47,26.37,26.41,186000.0,21.6804,21.7544,21.6722,21.7051,186000.0
2011-12-08 11:30:00,26.41,26.44,26.35,26.35,135600.0,21.7051,21.7297,21.6558,21.6558,135600.0
2011-12-08 11:40:00,26.36,26.45,26.35,26.43,140400.0,21.664,21.738,21.6558,21.7215,140400.0
2011-12-08 11:50:00,26.43,26.46,26.41,26.43,194600.0,21.7215,21.7462,21.7051,21.7215,194600.0
2011-12-08 12:00:00,26.43,26.44,26.37,26.43,103200.0,21.7215,21.7297,21.6722,21.7215,103200.0
2011-12-08 12:10:00,26.43,26.48,26.42,26.47,94200.0,21.7215,21.7626,21.7133,21.7544,94200.0
2011-12-08 12:20:00,26.47,26.47,26.38,26.4,123600.0,21.7544,21.7544,21.6804,21.6969,123600.0
2011-12-08 12:30:00,26.4,26.4,26.33,26.34,108600.0,21.6969,21.6969,21.6393,21.6476,108600.0
2011-12-08 12:40:00,26.34,26.38,26.32,26.35,107400.0,21.6476,21.6804,21.6311,21.6558,107400.0
2011-12-08 12:50:00,26.35,26.38,26.27,26.29,282000.0,21.6558,21.6804,21.59,21.6065,282000.0
2011-12-08 13:00:00,26.28,26.31,26.09,26.13,1242600.0,21.5982,21.6229,21.4421,21.475,1242600.0
2011-12-08 13:10:00,26.13,26.14,26.05,26.13,409200.0,21.475,21.4832,21.4092,21.475,409200.0
2011-12-08 13:20:00,26.13,26.18,26.1,26.15,217200.0,21.475,21.5161,21.4503,21.4914,217200.0
2011-12-08 13:30:00,26.15,26.24,26.12,26.24,584000.0,21.4914,21.5654,21.4667,21.5654,584000.0
2011-12-08 13:40:00,26.24,26.3,26.2,26.2,450200.0,21.5654,21.6147,21.5325,21.5325,450200.0
2011-12-08 13:50:00,26.2,26.27,26.19,26.25,203200.0,21.5325,21.59,21.5243,21.5736,203200.0
2011-12-08 14:00:00,26.24,26.25,26.17,26.24,112600.0,21.5654,21.5736,21.5078,21.5654,112600.0
2011-12-08 14:10:00,26.24,26.3,26.23,26.28,86800.0,21.5654,21.6147,21.5572,21.5982,86800.0
2011-12-08 14:20:00,26.28,26.29,26.22,26.24,141600.0,21.5982,21.6065,21.5489,21.5654,141600.0
2011-12-08 14:30:00,26.23,26.26,26.2,26.2,139000.0,21.5572,21.5818,21.5325,21.5325,139000.0
2011-12-08 14:40:00,26.2,26.22,26.15,26.21,148000.0,21.5325,21.5489,21.4914,21.5407,148000.0
2011-12-08 14:50:00,26.21,26.22,26.14,26.17,224800.0,21.5407,21.5489,21.4832,21.5078,224800.0
2011-12-08 15:00:00,26.17,26.19,26.13,26.15,299000.0,21.5078,21.5243,21.475,21.4914,299000.0
2011-12-08 15:10:00,26.14,26.28,26.14,26.28,386800.0,21.4832,21.5982,21.4832,21.5982,386800.0
2011-12-08 15:20:00,26.28,26.31,26.23,26.28,254200.0,21.5982,21.6229,21.5572,21.5982,254200.0
2011-12-08 15:30:00,26.28,26.39,26.27,26.3,486800.0,21.5982,21.6886,21.59,21.6147,486800.0
2011-12-08 15:40:00,26.3,26.31,26.13,26.17,1327800.0,21.6147,21.6229,21.475,21.5078,1327800.0
2011-12-08 15:50:00,26.17,26.19,26.1,26.16,1226600.0,21.5078,21.5243,21.4503,21.4996,1226600.0
2011-12-09 09:30:00,26.28,26.29,26.19,26.24,743600.0,21.5982,21.6065,21.5243,21.5654,743600.0
2011-12-09 09:40:00,26.24,26.25,26.08,26.2,2082400.0,21.5654,21.5736,21.4339,21.5325,2082400.0
2011-12-09 09:50:00,26.2,26.39,26.2,26.36,2063800.0,21.5325,21.6886,21.5325,21.664,2063800.0
2011-12-09 10:00:00,26.36,26.62,26.36,26.57,1415200.0,21.664,21.8777,21.664,21.8366,1415200.0
2011-12-09 10:10:00,26.57,26.61,26.46,26.47,568200.0,21.8366,21.8695,21.7462,21.7544,568200.0
2011-12-09 10:20:00,26.46,26.52,26.43,26.5,580400.0,21.7462,21.7955,21.7215,21.7791,580400.0
2011-12-09 10:30:00,26.5,26.55,26.45,26.47,271600.0,21.7791,21.8201,21.738,21.7544,271600.0
2011-12-09 10:40:00,26.46,26.5,26.43,26.49,314600.0,21.7462,21.7791,21.7215,21.7708,314600.0
2011-12-09 10:50:00,26.5,26.57,26.44,26.56,296600.0,21.7791,21.8366,21.7297,21.8284,296600.0
2011-12-09 11:00:00,26.55,26.63,26.55,26.61,452200.0,21.8201,21.8859,21.8201,21.8695,452200.0
2011-12-09 11:10:00,26.61,26.71,26.61,26.71,1092000.0,21.8695,21.9516,21.8695,21.9516,1092000.0
2011-12-09 11:20:00,26.71,26.72,26.67,26.69,252600.0,21.9516,21.9599,21.9188,21.9352,252600.0
2011-12-09 11:30:00,26.69,26.73,26.69,26.69,316400.0,21.9352,21.9681,21.9352,21.9352,316400.0
2011-12-09 11:40:00,26.7,26.72,26.66,26.66,282400.0,21.9434,21.9599,21.9105,21.9105,282400.0
2011-12-09 11:50:00,26.66,26.68,26.63,26.63,167200.0,21.9105,21.927,21.8859,21.8859,167200.0
2011-12-09 12:00:00,26.63,26.65,26.58,26.61,342400.0,21.8859,21.9023,21.8448,21.8695,342400.0
2011-12-09 12:10:00,26.6,26.7,26.6,26.68,273000.0,21.8612,21.9434,21.8612,21.927,273000.0
2011-12-09 12:20:00,26.68,26.68,26.61,26.62,61200.0,21.927,21.927,21.8695,21.8777,61200.0
2011-12-09 12:30:00,26.61,26.66,26.61,26.64,60800.0,21.8695,21.9105,21.8695,21.8941,60800.0
2011-12-09 12:40:00,26.63,26.68,26.61,26.65,78200.0,21.8859,21.927,21.8695,21.9023,78200.0
2011-12-09 12:50:00,26.66,26.68,26.64,26.64,56000.0,21.9105,21.927,21.8941,21.8941,56000.0
2011-12-09 13:00:00,26.65,26.72,26.65,26.7,574000.0,21.9023,21.9599,21.9023,21.9434,574000.0
2011-12-09 13:10:00,26.7,26.73,26.69,26.71,363600.0,21.9434,21.9681,21.9352,21.9516,363600.0
2011-12-09 13:20:00,26.72,26.76,26.71,26.75,240200.0,21.9599,21.9927,21.9516,21.9845,240200.0
2011-12-09 13:30:00,26.75,26.76,26.7,26.71,174400.0,21.9845,21.9927,21.9434,21.9516,174400.0
2011-12-09 13:40:00,26.71,26.73,26.68,26.7,107800.0,21.9516,21.9681,21.927,21.9434,107800.0
2011-12-09 13:50:00,26.7,26.7,26.67,26.67,71800.0,21.9434,21.9434,21.9188,21.9188,71800.0
2011-12-09 14:00:00,26.67,26.67,26.65,26.67,143400.0,21.9188,21.9188,21.9023,21.9188,143400.0
2011-12-09 14:10:00,26.67,26.67,26.65,26.66,114800.0,21.9188,21.9188,21.9023,21.9105,114800.0
2011-12-09 14:20:00,26.66,26.74,26.66,26.72,271800.0,21.9105,21.9763,21.9105,21.9599,271800.0
2011-12-09 14:30:00,26.72,26.77,26.72,26.74,318800.0,21.9599,22.001,21.9599,21.9763,318800.0
2011-12-09 14:40:00,26.75,26.79,26.73,26.79,196000.0,21.9845,22.0174,21.9681,22.0174,196000.0
2011-12-09 14:50:00,26.79,26.79,26.74,26.74,262200.0,22.0174,22.0174,21.9763,21.9763,262200.0
2011-12-09 15:00:00,26.75,26.75,26.71,26.74,134000.0,21.9845,21.9845,21.9516,21.9763,134000.0
2011-12-09 15:10:00,26.74,26.76,26.72,26.72,71800.0,21.9763,21.9927,21.9599,21.9599,71800.0
2011-12-09 15:20:00,26.72,26.78,26.72,26.78,256200.0,21.9599,22.0092,21.9599,22.0092,256200.0
2011-12-09 15:30:00,26.78,26.78,26.75,26.77,367600.0,22.0092,22.0092,21.9845,22.001,367600.0
2011-12-09 15:40:00,26.77,26.84,26.73,26.74,736800.0,22.001,22.0585,21.9681,21.9763,736800.0
2011-12-09 15:50:00,26.74,26.81,26.73,26.74,2497200.0,21.9763,22.0338,21.9681,21.9763,2497200.0
2011-12-12 09:30:00,26.5,26.54,26.28,26.31,630400.0,21.7791,21.8119,21.5982,21.6229,630400.0
2011-12-12 09:40:00,26.31,26.41,26.28,26.4,335000.0,21.6229,21.7051,21.5982,21.6969,335000.0
2011-12-12 09:50:00,26.4,26.4,26.25,26.28,469800.0,21.6969,21.6969,21.5736,21.5982,469800.0
2011-12-12 10:00:00,26.28,26.32,26.25,26.3,819400.0,21.5982,21.6311,21.5736,21.6147,819400.0
2011-12-12 10:10:00,26.3,26.33,26.27,26.27,217400.0,21.6147,21.6393,21.59,21.59,217400.0
2011-12-12 10:20:00,26.27,26.37,26.23,26.27,205200.0,21.59,21.6722,21.5572,21.59,205200.0
2011-12-12 10:30:00,26.27,26.33,26.25,26.28,259000.0,21.59,21.6393,21.5736,21.5982,259000.0
2011-12-12 10:40:00,26.28,26.36,26.27,26.34,153400.0,21.5982,21.664,21.59,21.6476,153400.0
2011-12-12 10:50:00,26.34,26.37,26.3,26.36,132800.0,21.6476,21.6722,21.6147,21.664,132800.0
2011-12-12 11:00:00,26.36,26.37,26.34,26.35,240000.0,21.664,21.6722,21.6476,21.6558,240000.0
2011-12-12 11:10:00,26.35,26.35,26.3,26.3,119800.0,21.6558,21.6558,21.6147,21.6147,119800.0
2011-12-12 11:20:00,26.3,26.4,26.3,26.37,115000.0,21.6147,21.6969,21.6147,21.6722,115000.0
2011-12-12 11:30:00,26.36,26.38,26.35,26.36,273400.0,21.664,21.6804,21.6558,21.664,273400.0
2011-12-12 11:40:00,26.36,26.36,26.27,26.27,252000.0,21.664,21.664,21.59,21.59,252000.0
2011-12-12 11:50:00,26.28,26.32,26.24,26.29,389800.0,21.5982,21.6311,21.5654,21.6065,389800.0
2011-12-12 12:00:00,26.29,26.3,26.27,26.29,123800.0,21.6065,21.6147,21.59,21.6065,123800.0
2011-12-12 12:10:00,26.29,26.34,26.29,26.32,76000.0,21.6065,21.6476,21.6065,21.6311,76000.0
2011-12-12 12:20:00,26.32,26.36,26.32,26.36,67600.0,21.6311,21.664,21.6311,21.664,67600.0
2011-12-12 12:30:00,26.36,26.46,26.36,26.46,422600.0,21.664,21.7462,21.664,21.7462,422600.0
2011-12-12 12:40:00,26.46,26.48,26.45,26.47,287200.0,21.7462,21.7626,21.738,21.7544,287200.0
2011-12-12 12:50:00,26.47,26.5,26.47,26.48,496400.0,21.7544,21.7791,21.7544,21.7626,496400.0
2011-12-12 13:00:00,26.48,26.48,26.43,26.43,219800.0,21.7626,21.7626,21.7215,21.7215,219800.0
2011-12-12 13:10:00,26.43,26.44,26.4,26.42,149200.0,21.7215,21.7297,21.6969,21.7133,149200.0
2011-12-12 13:20:00,26.42,26.48,26.42,26.47,76200.0,21.7133,21.7626,21.7133,21.7544,76200.0
2011-12-12 13:30:00,26.47,26.48,26.46,26.47,85000.0,21.7544,21.7626,21.7462,21.7544,85000.0
2011-12-12 13:40:00,26.47,26.5,26.46,26.5,44000.0,21.7544,21.7791,21.7462,21.7791,44000.0
2011-12-12 13:50:00,26.5,26.5,26.48,26.49,56200.0,21.7791,21.7791,21.7626,21.7708,56200.0
2011-12-12 14:00:00,26.49,26.49,26.43,26.45,119600.0,21.7708,21.7708,21.7215,21.738,119600.0
2011-12-12 14:10:00,26.45,26.48,26.41,26.48,162600.0,21.738,21.7626,21.7051,21.7626,162600.0
2011-12-12 14:20:00,26.47,26.52,26.47,26.48,231000.0,21.7544,21.7955,21.7544,21.7626,231000.0
2011-12-12 14:30:00,26.48,26.5,26.43,26.43,197200.0,21.7626,21.7791,21.7215,21.7215,197200.0
2011-12-12 14:40:00,26.43,26.45,26.42,26.44,104600.0,21.7215,21.738,21.7133,21.7297,104600.0
2011-12-12 14:50:00,26.43,26.5,26.43,26.5,109800.0,21.7215,21.7791,21.7215,21.7791,109800.0
2011-12-12 15:00:00,26.5,26.5,26.44,26.45,155600.0,21.7791,21.7791,21.7297,21.738,155600.0
2011-12-12 15:10:00,26.45,26.47,26.45,26.47,153200.0,21.738,21.7544,21.738,21.7544,153200.0
2011-12-12 15:20:00,26.47,26.51,26.42,26.5,312400.0,21.7544,21.7873,21.7133,21.7791,312400.0
2011-12-12 15:30:00,26.5,26.57,26.49,26.57,342000.0,21.7791,21.8366,21.7708,21.8366,342000.0
2011-12-12 15:40:00,26.57,26.61,26.5,26.53,584600.0,21.8366,21.8695,21.7791,21.8037,584600.0
2011-12-12 15:50:00,26.53,26.61,26.52,26.61,1246200.0,21.8037,21.8695,21.7955,21.8695,1246200.0
2011-12-13 09:30:00,26.64,26.82,26.64,26.73,454600.0,21.8941,22.042,21.8941,21.9681,454600.0
2011-12-13 09:40:00,26.72,26.75,26.61,26.63,623400.0,21.9599,21.9845,21.8695,21.8859,623400.0
2011-12-13 09:50:00,26.63,26.66,26.45,26.46,941000.0,21.8859,21.9105,21.738,21.7462,941000.0
2011-12-13 10:00:00,26.46,26.56,26.45,26.5,661000.0,21.7462,21.8284,21.738,21.7791,661000.0
2011-12-13 10:10:00,26.51,26.55,26.51,26.53,346400.0,21.7873,21.8201,21.7873,21.8037,346400.0
2011-12-13 10:20:00,26.52,26.56,26.44,26.46,425400.0,21.7955,21.8284,21.7297,21.7462,425400.0
2011-12-13 10:30:00,26.45,26.49,26.42,26.47,480000.0,21.738,21.7708,21.7133,21.7544,480000.0
2011-12-13 10:40:00,26.47,26.48,26.28,26.31,552000.0,21.7544,21.7626,21.5982,21.6229,552000.0
2011-12-13 10:50:00,26.31,26.34,26.29,26.3,576800.0,21.6229,21.6476,21.6065,21.6147,576800.0
2011-12-13 11:00:00,26.3,26.3,26.16,26.16,768200.0,21.6147,21.6147,21.4996,21.4996,768200.0
2011-12-13 11:10:00,26.16,26.21,26.16,26.21,804600.0,21.4996,21.5407,21.4996,21.5407,804600.0
2011-12-13 11:20:00,26.21,26.29,26.2,26.28,346200.0,21.5407,21.6065,21.5325,21.5982,346200.0
2011-12-13 11:30:00,26.28,26.39,26.27,26.39,294400.0,21.5982,21.6886,21.59,21.6886,294400.0
2011-12-13 11:40:00,26.39,26.39,26.33,26.36,311600.0,21.6886,21.6886,21.6393,21.664,311600.0
2011-12-13 11:50:00,26.36,26.47,26.36,26.46,579200.0,21.664,21.7544,21.664,21.7462,579200.0
2011-12-13 12:00:00,26.46,26.47,26.41,26.41,269000.0,21.7462,21.7544,21.7051,21.7051,269000.0
2011-12-13 12:10:00,26.41,26.41,26.39,26.39,92800.0,21.7051,21.7051,21.6886,21.6886,92800.0
2011-12-13 12:20:00,26.39,26.41,26.37,26.38,151000.0,21.6886,21.7051,21.6722,21.6804,151000.0
2011-12-13 12:30:00,26.38,26.4,26.3,26.31,112200.0,21.6804,21.6969,21.6147,21.6229,112200.0
2011-12-13 12:40:00,26.31,26.33,26.28,26.33,137800.0,21.6229,21.6393,21.5982,21.6393,137800.0
2011-12-13 12:50:00,26.33,26.38,26.33,26.36,75000.0,21.6393,21.6804,21.6393,21.664,75000.0
2011-12-13 13:00:00,26.36,26.36,26.32,26.34,196000.0,21.664,21.664,21.6311,21.6476,196000.0
2011-12-13 13:10:00,26.33,26.42,26.33,26.42,446600.0,21.6393,21.7133,21.6393,21.7133,446600.0
2011-12-13 13:20:00,26.42,26.42,26.35,26.36,82000.0,21.7133,21.7133,21.6558,21.664,82000.0
2011-12-13 13:30:00,26.36,26.36,26.27,26.29,415800.0,21.664,21.664,21.59,21.6065,415800.0
2011-12-13 13:40:00,26.29,26.35,26.27,26.33,265000.0,21.6065,21.6558,21.59,21.6393,265000.0
2011-12-13 13:50:00,26.33,26.34,26.31,26.32,125000.0,21.6393,21.6476,21.6229,21.6311,125000.0
2011-12-13 14:00:00,26.32,26.42,26.32,26.41,173400.0,21.6311,21.7133,21.6311,21.7051,173400.0
2011-12-13 14:10:00,26.4,26.4,26.24,26.24,439400.0,21.6969,21.6969,21.5654,21.5654,439400.0
2011-12-13 14:20:00,26.23,26.29,26.16,26.27,767200.0,21.5572,21.6065,21.4996,21.59,767200.0
2011-12-13 14:30:00,26.27,26.27,26.07,26.08,835200.0,21.59,21.59,21.4257,21.4339,835200.0
2011-12-13 14:40:00,26.07,26.14,26.05,26.09,600600.0,21.4257,21.4832,21.4092,21.4421,600600.0
2011-12-13 14:50:00,26.09,26.17,26.09,26.11,274800.0,21.4421,21.5078,21.4421,21.4585,274800.0
2011-12-13 15:00:00,26.11,26.16,26.1,26.11,261800.0,21.4585,21.4996,21.4503,21.4585,261800.0
2011-12-13 15:10:00,26.11,26.12,25.95,25.95,1116200.0,21.4585,21.4667,21.327,21.327,1116200.0
2011-12-13 15:20:00,25.95,25.99,25.81,25.85,1018400.0,21.327,21.3599,21.212,21.2448,1018400.0
2011-12-13 15:30:00,25.85,25.85,25.7,25.76,1479400.0,21.2448,21.2448,21.1216,21.1709,1479400.0
2011-12-13 15:40:00,25.77,25.86,25.76,25.85,955400.0,21.1791,21.2531,21.1709,21.2448,955400.0
2011-12-13 15:50:00,25.85,25.86,25.75,25.83,1731600.0,21.2448,21.2531,21.1627,21.2284,1731600.0
2011-12-14 09:30:00,25.65,25.7,25.57,25.7,323400.0,21.0805,21.1216,21.0147,21.1216,323400.0
2011-12-14 09:40:00,25.71,25.82,25.6,25.64,466800.0,21.1298,21.2202,21.0394,21.0723,466800.0
2011-12-14 09:50:00,25.64,25.73,25.6,25.64,840400.0,21.0723,21.1462,21.0394,21.0723,840400.0
2011-12-14 10:00:00,25.64,25.64,25.46,25.47,989000.0,21.0723,21.0723,20.9243,20.9325,989000.0
2011-12-14 10:10:00,25.47,25.54,25.42,25.54,1176200.0,20.9325,20.9901,20.8915,20.9901,1176200.0
2011-12-14 10:20:00,25.54,25.56,25.48,25.56,325600.0,20.9901,21.0065,20.9408,21.0065,325600.0
2011-12-14 10:30:00,25.56,25.6,25.53,25.57,312800.0,21.0065,21.0394,20.9819,21.0147,312800.0
2011-12-14 10:40:00,25.57,25.58,25.54,25.57,178800.0,21.0147,21.0229,20.9901,21.0147,178800.0
2011-12-14 10:50:00,25.57,25.58,25.39,25.39,782800.0,21.0147,21.0229,20.8668,20.8668,782800.0
2011-12-14 11:00:00,25.39,25.46,25.39,25.43,211000.0,20.8668,20.9243,20.8668,20.8997,211000.0
2011-12-14 11:10:00,25.43,25.53,25.42,25.53,1191600.0,20.8997,20.9819,20.8915,20.9819,1191600.0
2011-12-14 11:20:00,25.53,25.56,25.5,25.5,651600.0,20.9819,21.0065,20.9572,20.9572,651600.0
2011-12-14 11:30:00,25.5,25.5,25.4,25.4,625600.0,20.9572,20.9572,20.875,20.875,625600.0
2011-12-14 11:40:00,25.4,25.46,25.4,25.46,360200.0,20.875,20.9243,20.875,20.9243,360200.0
2011-12-14 11:50:00,25.46,25.46,25.41,25.41,154600.0,20.9243,20.9243,20.8832,20.8832,154600.0
2011-12-14 12:00:00,25.41,25.53,25.4,25.5,651000.0,20.8832,20.9819,20.875,20.9572,651000.0
2011-12-14 12:10:00,25.5,25.61,25.5,25.58,779000.0,20.9572,21.0476,20.9572,21.0229,779000.0
2011-12-14 12:20:00,25.58,25.58,25.53,25.55,122600.0,21.0229,21.0229,20.9819,20.9983,122600.0
2011-12-14 12:30:00,25.56,25.63,25.56,25.6,276800.0,21.0065,21.064,21.0065,21.0394,276800.0
2011-12-14 12:40:00,25.6,25.67,25.6,25.64,451600.0,21.0394,21.0969,21.0394,21.0723,451600.0
2011-12-14 12:50:00,25.64,25.65,25.61,25.64,142800.0,21.0723,21.0805,21.0476,21.0723,142800.0
2011-12-14 13:00:00,25.65,25.7,25.58,25.68,834800.0,21.0805,21.1216,21.0229,21.1051,834800.0
2011-12-14 13:10:00,25.68,25.75,25.66,25.75,306200.0,21.1051,21.1627,21.0887,21.1627,306200.0
2011-12-14 13:20:00,25.75,25.8,25.74,25.8,324000.0,21.1627,21.2038,21.1544,21.2038,324000.0
2011-12-14 13:30:00,25.8,25.81,25.74,25.78,273600.0,21.2038,21.212,21.1544,21.1873,273600.0
2011-12-14 13:40:00,25.78,25.79,25.7,25.7,318600.0,21.1873,21.1955,21.1216,21.1216,318600.0
2011-12-14 13:50:00,25.7,25.7,25.61,25.61,445600.0,21.1216,21.1216,21.0476,21.0476,445600.0
2011-12-14 14:00:00,25.61,25.63,25.56,25.58,302200.0,21.0476,21.064,21.0065,21.0229,302200.0
2011-12-14 14:10:00,25.58,25.65,25.55,25.61,369400.0,21.0229,21.0805,20.9983,21.0476,369400.0
2011-12-14 14:20:00,25.62,25.67,25.6,25.65,222200.0,21.0558,21.0969,21.0394,21.0805,222200.0
2011-12-14 14:30:00,25.65,25.65,25.52,25.55,206200.0,21.0805,21.0805,20.9736,20.9983,206200.0
2011-12-14 14:40:00,25.56,25.61,25.54,25.61,199600.0,21.0065,21.0476,20.9901,21.0476,199600.0
2011-12-14 14:50:00,25.6,25.6,25.5,25.52,316800.0,21.0394,21.0394,20.9572,20.9736,316800.0
2011-12-14 15:00:00,25.52,25.55,25.48,25.48,233600.0,20.9736,20.9983,20.9408,20.9408,233600.0
2011-12-14 15:10:00,25.49,25.6,25.49,25.55,574000.0,20.949,21.0394,20.949,20.9983,574000.0
2011-12-14 15:20:00,25.55,25.56,25.49,25.55,462000.0,20.9983,21.0065,20.949,20.9983,462000.0
2011-12-14 15:30:00,25.55,25.57,25.48,25.5,473000.0,20.9983,21.0147,20.9408,20.9572,473000.0
2011-12-14 15:40:00,25.5,25.56,25.48,25.55,801000.0,20.9572,21.0065,20.9408,20.9983,801000.0
2011-12-14 15:50:00,25.55,25.55,25.46,25.5,1382000.0,20.9983,20.9983,20.9243,20.9572,1382000.0
2011-12-15 09:30:00,25.86,25.93,25.71,25.78,810000.0,21.2531,21.3106,21.1298,21.1873,810000.0
2011-12-15 09:40:00,25.77,25.78,25.68,25.7,181200.0,21.1791,21.1873,21.1051,21.1216,181200.0
2011-12-15 09:50:00,25.7,25.81,25.7,25.79,658000.0,21.1216,21.212,21.1216,21.1955,658000.0
2011-12-15 10:00:00,25.8,25.89,25.71,25.74,631200.0,21.2038,21.2777,21.1298,21.1544,631200.0
2011-12-15 10:10:00,25.74,25.78,25.67,25.75,931200.0,21.1544,21.1873,21.0969,21.1627,931200.0
2011-12-15 10:20:00,25.76,25.79,25.72,25.74,554400.0,21.1709,21.1955,21.138,21.1544,554400.0
2011-12-15 10:30:00,25.74,25.8,25.67,25.67,630200.0,21.1544,21.2038,21.0969,21.0969,630200.0
2011-12-15 10:40:00,25.68,25.72,25.61,25.66,706200.0,21.1051,21.138,21.0476,21.0887,706200.0
2011-12-15 10:50:00,25.66,25.74,25.64,25.68,394800.0,21.0887,21.1544,21.0723,21.1051,394800.0
2011-12-15 11:00:00,25.68,25.72,25.63,25.63,133200.0,21.1051,21.138,21.064,21.064,133200.0
2011-12-15 11:10:00,25.63,25.71,25.61,25.67,178800.0,21.064,21.1298,21.0476,21.0969,178800.0
2011-12-15 11:20:00,25.67,25.77,25.66,25.75,239800.0,21.0969,21.1791,21.0887,21.1627,239800.0
2011-12-15 11:30:00,25.75,25.79,25.73,25.76,374400.0,21.1627,21.1955,21.1462,21.1709,374400.0
2011-12-15 11:40:00,25.77,25.82,25.74,25.74,381800.0,21.1791,21.2202,21.1544,21.1544,381800.0
2011-12-15 11:50:00,25.74,25.76,25.68,25.75,165000.0,21.1544,21.1709,21.1051,21.1627,165000.0
2011-12-15 12:00:00,25.75,25.81,25.75,25.79,178200.0,21.1627,21.212,21.1627,21.1955,178200.0
2011-12-15 12:10:00,25.8,25.8,25.75,25.79,99200.0,21.2038,21.2038,21.1627,21.1955,99200.0
2011-12-15 12:20:00,25.79,25.83,25.79,25.83,151400.0,21.1955,21.2284,21.1955,21.2284,151400.0
2011-12-15 12:30:00,25.83,25.85,25.79,25.82,88800.0,21.2284,21.2448,21.1955,21.2202,88800.0
2011-12-15 12:40:00,25.83,25.85,25.78,25.82,198400.0,21.2284,21.2448,21.1873,21.2202,198400.0
2011-12-15 12:50:00,25.82,25.82,25.75,25.77,108600.0,21.2202,21.2202,21.1627,21.1791,108600.0
2011-12-15 13:00:00,25.77,25.82,25.76,25.81,140200.0,21.1791,21.2202,21.1709,21.212,140200.0
2011-12-15 13:10:00,25.81,25.85,25.78,25.84,97800.0,21.212,21.2448,21.1873,21.2366,97800.0
2011-12-15 13:20:00,25.84,25.84,25.8,25.81,106400.0,21.2366,21.2366,21.2038,21.212,106400.0
2011-12-15 13:30:00,25.8,25.82,25.73,25.75,212200.0,21.2038,21.2202,21.1462,21.1627,212200.0
2011-12-15 13:40:00,25.75,25.84,25.7,25.83,787200.0,21.1627,21.2366,21.1216,21.2284,787200.0
2011-12-15 13:50:00,25.83,25.84,25.79,25.8,135400.0,21.2284,21.2366,21.1955,21.2038,135400.0
2011-12-15 14:00:00,25.81,25.84,25.77,25.79,163000.0,21.212,21.2366,21.1791,21.1955,163000.0
2011-12-15 14:10:00,25.79,25.83,25.79,25.81,198000.0,21.1955,21.2284,21.1955,21.212,198000.0
2011-12-15 14:20:00,25.82,25.82,25.74,25.75,206600.0,21.2202,21.2202,21.1544,21.1627,206600.0
2011-12-15 14:30:00,25.75,25.78,25.74,25.75,378000.0,21.1627,21.1873,21.1544,21.1627,378000.0
2011-12-15 14:40:00,25.75,25.75,25.66,25.67,264200.0,21.1627,21.1627,21.0887,21.0969,264200.0
2011-12-15 14:50:00,25.67,25.71,25.63,25.68,202200.0,21.0969,21.1298,21.064,21.1051,202200.0
2011-12-15 15:00:00,25.68,25.74,25.67,25.73,279400.0,21.1051,21.1544,21.0969,21.1462,279400.0
2011-12-15 15:10:00,25.73,25.78,25.69,25.76,470400.0,21.1462,21.1873,21.1134,21.1709,470400.0
2011-12-15 15:20:00,25.78,25.78,25.64,25.69,1085600.0,21.1873,21.1873,21.0723,21.1134,1085600.0
2011-12-15 15:30:00,25.68,25.73,25.64,25.7,891600.0,21.1051,21.1462,21.0723,21.1216,891600.0
2011-12-15 15:40:00,25.71,25.74,25.61,25.69,2309800.0,21.1298,21.1544,21.0476,21.1134,2309800.0
2011-12-15 15:50:00,25.69,25.69,25.63,25.67,2157000.0,21.1134,21.1134,21.064,21.0969,2157000.0
2011-12-16 09:30:00,25.75,25.91,25.71,25.91,226400.0,21.2559,21.388,21.2229,21.388,226400.0
2011-12-16 09:40:00,25.91,25.93,25.8,25.82,305400.0,21.388,21.4045,21.2972,21.3137,305400.0
2011-12-16 09:50:00,25.81,25.93,25.81,25.89,257400.0,21.3054,21.4045,21.3054,21.3715,257400.0
2011-12-16 10:00:00,25.91,26.05,25.84,26.03,836400.0,21.388,21.5036,21.3302,21.4871,836400.0
2011-12-16 10:10:00,26.02,26.04,25.98,26.02,197800.0,21.4788,21.4953,21.4458,21.4788,197800.0
2011-12-16 10:20:00,26.02,26.03,25.93,25.93,1605000.0,21.4788,21.4871,21.4045,21.4045,1605000.0
2011-12-16 10:30:00,25.93,26.06,25.93,26.06,1498800.0,21.4045,21.5118,21.4045,21.5118,1498800.0
2011-12-16 10:40:00,26.06,26.06,26.05,26.06,474400.0,21.5118,21.5118,21.5036,21.5118,474400.0
2011-12-16 10:50:00,26.06,26.07,26.04,26.07,381800.0,21.5118,21.5201,21.4953,21.5201,381800.0
2011-12-16 11:00:00,26.07,26.08,25.95,25.97,305200.0,21.5201,21.5283,21.421,21.4375,305200.0
2011-12-16 11:10:00,25.98,26.0,25.95,25.98,264800.0,21.4458,21.4623,21.421,21.4458,264800.0
2011-12-16 11:20:00,25.98,26.0,25.98,25.99,164000.0,21.4458,21.4623,21.4458,21.454,164000.0
2011-12-16 11:30:00,25.99,26.0,25.93,25.93,151600.0,21.454,21.4623,21.4045,21.4045,151600.0
2011-12-16 11:40:00,25.93,25.95,25.89,25.9,118000.0,21.4045,21.421,21.3715,21.3797,118000.0
2011-12-16 11:50:00,25.9,25.93,25.8,25.8,150000.0,21.3797,21.4045,21.2972,21.2972,150000.0
2011-12-16 12:00:00,25.8,25.86,25.75,25.86,292200.0,21.2972,21.3467,21.2559,21.3467,292200.0
2011-12-16 12:10:00,25.86,25.89,25.86,25.87,120000.0,21.3467,21.3715,21.3467,21.355,120000.0
2011-12-16 12:20:00,25.87,25.87,25.78,25.78,153200.0,21.355,21.355,21.2807,21.2807,153200.0
2011-12-16 12:30:00,25.78,25.8,25.66,25.69,322800.0,21.2807,21.2972,21.1816,21.2064,322800.0
2011-12-16 12:40:00,25.69,25.75,25.67,25.75,345600.0,21.2064,21.2559,21.1899,21.2559,345600.0
2011-12-16 12:50:00,25.75,25.81,25.7,25.78,233600.0,21.2559,21.3054,21.2146,21.2807,233600.0
2011-12-16 13:00:00,25.78,25.86,25.77,25.79,251000.0,21.2807,21.3467,21.2724,21.2889,251000.0
2011-12-16 13:10:00,25.79,25.83,25.79,25.82,338800.0,21.2889,21.322,21.2889,21.3137,338800.0
2011-12-16 13:20:00,25.83,25.86,25.82,25.84,93200.0,21.322,21.3467,21.3137,21.3302,93200.0
2011-12-16 13:30:00,25.84,25.85,25.82,25.83,200200.0,21.3302,21.3385,21.3137,21.322,200200.0
2011-12-16 13:40:00,25.83,25.86,25.78,25.85,187400.0,21.322,21.3467,21.2807,21.3385,187400.0
2011-12-16 13:50:00,25.85,25.86,25.72,25.73,484600.0,21.3385,21.3467,21.2312,21.2394,484600.0
2011-12-16 14:00:00,25.73,25.73,25.61,25.68,1397800.0,21.2394,21.2394,21.1404,21.1981,1397800.0
2011-12-16 14:10:00,25.68,25.71,25.65,25.67,1527800.0,21.1981,21.2229,21.1734,21.1899,1527800.0
2011-12-16 14:20:00,25.67,25.67,25.61,25.61,514200.0,21.1899,21.1899,21.1404,21.1404,514200.0
2011-12-16 14:30:00,25.62,25.66,25.59,25.61,342800.0,21.1486,21.1816,21.1238,21.1404,342800.0
2011-12-16 14:40:00,25.61,25.68,25.61,25.67,385600.0,21.1404,21.1981,21.1404,21.1899,385600.0
2011-12-16 14:50:00,25.67,25.68,25.65,25.66,197600.0,21.1899,21.1981,21.1734,21.1816,197600.0
2011-12-16 15:00:00,25.66,25.67,25.65,25.66,266400.0,21.1816,21.1899,21.1734,21.1816,266400.0
2011-12-16 15:10:00,25.66,25.71,25.66,25.68,490000.0,21.1816,21.2229,21.1816,21.1981,490000.0
2011-12-16 15:20:00,25.68,25.7,25.61,25.63,526000.0,21.1981,21.2146,21.1404,21.1569,526000.0
2011-12-16 15:30:00,25.62,25.68,25.61,25.68,613400.0,21.1486,21.1981,21.1404,21.1981,613400.0
2011-12-16 15:40:00,25.68,25.75,25.66,25.75,1632600.0,21.1981,21.2559,21.1816,21.2559,1632600.0
2011-12-16 15:50:00,25.75,25.79,25.73,25.74,2333200.0,21.2559,21.2889,21.2394,21.2477,2333200.0
2011-12-19 09:30:00,26.08,26.15,25.99,26.1,512600.0,21.5283,21.5861,21.454,21.5448,512600.0
2011-12-19 09:40:00,26.1,26.17,26.04,26.06,336800.0,21.5448,21.6026,21.4953,21.5118,336800.0
2011-12-19 09:50:00,26.06,26.06,26.0,26.05,262800.0,21.5118,21.5118,21.4623,21.5036,262800.0
2011-12-19 10:00:00,26.04,26.06,25.96,26.01,318200.0,21.4953,21.5118,21.4293,21.4705,318200.0
2011-12-19 10:10:00,26.02,26.05,25.96,25.97,129600.0,21.4788,21.5036,21.4293,21.4375,129600.0
2011-12-19 10:20:00,25.99,26.04,25.98,26.04,200200.0,21.454,21.4953,21.4458,21.4953,200200.0
2011-12-19 10:30:00,26.04,26.1,26.04,26.08,172600.0,21.4953,21.5448,21.4953,21.5283,172600.0
2011-12-19 10:40:00,26.07,26.07,25.93,25.96,143800.0,21.5201,21.5201,21.4045,21.4293,143800.0
2011-12-19 10:50:00,25.95,25.95,25.87,25.9,244800.0,21.421,21.421,21.355,21.3797,244800.0
2011-12-19 11:00:00,25.9,25.91,25.72,25.73,699600.0,21.3797,21.388,21.2312,21.2394,699600.0
2011-12-19 11:10:00,25.73,25.78,25.73,25.77,265600.0,21.2394,21.2807,21.2394,21.2724,265600.0
2011-12-19 11:20:00,25.77,25.8,25.74,25.79,100400.0,21.2724,21.2972,21.2477,21.2889,100400.0
2011-12-19 11:30:00,25.78,25.8,25.71,25.71,207200.0,21.2807,21.2972,21.2229,21.2229,207200.0
2011-12-19 11:40:00,25.72,25.72,25.63,25.67,293600.0,21.2312,21.2312,21.1569,21.1899,293600.0
2011-12-19 11:50:00,25.67,25.7,25.67,25.67,155200.0,21.1899,21.2146,21.1899,21.1899,155200.0
2011-12-19 12:00:00,25.66,25.73,25.65,25.72,240400.0,21.1816,21.2394,21.1734,21.2312,240400.0
2011-12-19 12:10:00,25.72,25.72,25.69,25.7,48400.0,21.2312,21.2312,21.2064,21.2146,48400.0
2011-12-19 12:20:00,25.69,25.76,25.69,25.76,364200.0,21.2064,21.2642,21.2064,21.2642,364200.0
2011-12-19 12:30:00,25.76,25.76,25.72,25.74,161600.0,21.2642,21.2642,21.2312,21.2477,161600.0
2011-12-19 12:40:00,25.74,25.77,25.74,25.74,71200.0,21.2477,21.2724,21.2477,21.2477,71200.0
2011-12-19 12:50:00,25.75,25.78,25.74,25.78,50400.0,21.2559,21.2807,21.2477,21.2807,50400.0
2011-12-19 13:00:00,25.78,25.79,25.76,25.77,51000.0,21.2807,21.2889,21.2642,21.2724,51000.0
2011-12-19 13:10:00,25.75,25.75,25.7,25.7,25200.0,21.2559,21.2559,21.2146,21.2146,25200.0
2011-12-19 13:20:00,25.7,25.72,25.69,25.71,60600.0,21.2146,21.2312,21.2064,21.2229,60600.0
2011-12-19 13:30:00,25.72,25.72,25.67,25.68,90000.0,21.2312,21.2312,21.1899,21.1981,90000.0
2011-12-19 13:40:00,25.68,25.7,25.67,25.7,57400.0,21.1981,21.2146,21.1899,21.2146,57400.0
2011-12-19 13:50:00,25.7,25.75,25.7,25.73,128800.0,21.2146,21.2559,21.2146,21.2394,128800.0
2011-12-19 14:00:00,25.72,25.73,25.68,25.71,56200.0,21.2312,21.2394,21.1981,21.2229,56200.0
2011-12-19 14:10:00,25.71,25.71,25.65,25.65,49800.0,21.2229,21.2229,21.1734,21.1734,49800.0
2011-12-19 14:20:00,25.65,25.67,25.64,25.65,191800.0,21.1734,21.1899,21.1651,21.1734,191800.0
2011-12-19 14:30:00,25.65,25.66,25.58,25.61,163000.0,21.1734,21.1816,21.1156,21.1404,163000.0
2011-12-19 14:40:00,25.61,25.64,25.61,25.63,248200.0,21.1404,21.1651,21.1404,21.1569,248200.0
2011-12-19 14:50:00,25.63,25.67,25.62,25.67,162000.0,21.1569,21.1899,21.1486,21.1899,162000.0
2011-12-19 15:00:00,25.67,25.67,25.48,25.5,375800.0,21.1899,21.1899,21.033,21.0496,375800.0
2011-12-19 15:10:00,25.49,25.51,25.45,25.51,290400.0,21.0413,21.0578,21.0083,21.0578,290400.0
2011-12-19 15:20:00,25.5,25.5,25.44,25.45,231800.0,21.0496,21.0496,21.0,21.0083,231800.0
2011-12-19 15:30:00,25.44,25.49,25.42,25.49,783000.0,21.0,21.0413,20.9835,21.0413,783000.0
2011-12-19 15:40:00,25.49,25.52,25.4,25.4,2337600.0,21.0413,21.0661,20.967,20.967,2337600.0
2011-12-19 15:50:00,25.4,25.43,25.35,25.42,2536800.0,20.967,20.9918,20.9257,20.9835,2536800.0
2011-12-20 09:30:00,25.88,26.09,25.83,26.09,649400.0,21.3632,21.5366,21.322,21.5366,649400.0
2011-12-20 09:40:00,26.1,26.19,26.06,26.06,551200.0,21.5448,21.6191,21.5118,21.5118,551200.0
2011-12-20 09:50:00,26.06,26.09,25.99,26.09,507200.0,21.5118,21.5366,21.454,21.5366,507200.0
2011-12-20 10:00:00,26.09,26.11,26.03,26.06,431000.0,21.5366,21.5531,21.4871,21.5118,431000.0
2011-12-20 10:10:00,26.05,26.05,25.98,25.99,405000.0,21.5036,21.5036,21.4458,21.454,405000.0
2011-12-20 10:20:00,25.99,26.08,25.97,26.07,124000.0,21.454,21.5283,21.4375,21.5201,124000.0
2011-12-20 10:30:00,26.08,26.09,26.03,26.04,203000.0,21.5283,21.5366,21.4871,21.4953,203000.0
2011-12-20 10:40:00,26.05,26.06,26.03,26.04,97000.0,21.5036,21.5118,21.4871,21.4953,97000.0
2011-12-20 10:50:00,26.04,26.08,26.04,26.05,82400.0,21.4953,21.5283,21.4953,21.5036,82400.0
2011-12-20 11:00:00,26.05,26.11,26.05,26.08,108000.0,21.5036,21.5531,21.5036,21.5283,108000.0
2011-12-20 11:10:00,26.08,26.13,26.08,26.13,118000.0,21.5283,21.5696,21.5283,21.5696,118000.0
2011-12-20 11:20:00,26.12,26.13,26.11,26.12,107600.0,21.5613,21.5696,21.5531,21.5613,107600.0
2011-12-20 11:30:00,26.13,26.14,26.09,26.1,71200.0,21.5696,21.5779,21.5366,21.5448,71200.0
2011-12-20 11:40:00,26.1,26.17,26.08,26.17,106800.0,21.5448,21.6026,21.5283,21.6026,106800.0
2011-12-20 11:50:00,26.18,26.2,26.1,26.15,197400.0,21.6109,21.6274,21.5448,21.5861,197400.0
2011-12-20 12:00:00,26.16,26.16,26.11,26.11,63600.0,21.5944,21.5944,21.5531,21.5531,63600.0
2011-12-20 12:10:00,26.11,26.12,26.09,26.09,72200.0,21.5531,21.5613,21.5366,21.5366,72200.0
2011-12-20 12:20:00,26.09,26.1,26.09,26.09,26200.0,21.5366,21.5448,21.5366,21.5366,26200.0
2011-12-20 12:30:00,26.1,26.1,26.09,26.09,27200.0,21.5448,21.5448,21.5366,21.5366,27200.0
2011-12-20 12:40:00,26.09,26.1,26.09,26.09,26400.0,21.5366,21.5448,21.5366,21.5366,26400.0
2011-12-20 12:50:00,26.1,26.13,26.09,26.13,89800.0,21.5448,21.5696,21.5366,21.5696,89800.0
2011-12-20 13:00:00,26.13,26.21,26.13,26.2,360400.0,21.5696,21.6356,21.5696,21.6274,360400.0
2011-12-20 13:10:00,26.21,26.21,26.15,26.15,92000.0,21.6356,21.6356,21.5861,21.5861,92000.0
2011-12-20 13:20:00,26.15,26.17,26.14,26.15,107200.0,21.5861,21.6026,21.5779,21.5861,107200.0
2011-12-20 13:30:00,26.15,26.15,26.13,26.13,93600.0,21.5861,21.5861,21.5696,21.5696,93600.0
2011-12-20 13:40:00,26.13,26.14,26.11,26.13,65400.0,21.5696,21.5779,21.5531,21.5696,65400.0
2011-12-20 13:50:00,26.13,26.13,26.07,26.07,234200.0,21.5696,21.5696,21.5201,21.5201,234200.0
2011-12-20 14:00:00,26.08,26.08,26.04,26.07,271600.0,21.5283,21.5283,21.4953,21.5201,271600.0
2011-12-20 14:10:00,26.07,26.09,26.04,26.05,160000.0,21.5201,21.5366,21.4953,21.5036,160000.0
2011-12-20 14:20:00,26.05,26.08,26.04,26.07,101800.0,21.5036,21.5283,21.4953,21.5201,101800.0
2011-12-20 14:30:00,26.07,26.11,26.07,26.1,240000.0,21.5201,21.5531,21.5201,21.5448,240000.0
2011-12-20 14:40:00,26.1,26.24,26.1,26.2,1470000.0,21.5448,21.6604,21.5448,21.6274,1470000.0
2011-12-20 14:50:00,26.2,26.21,26.17,26.17,285800.0,21.6274,21.6356,21.6026,21.6026,285800.0
2011-12-20 15:00:00,26.17,26.21,26.17,26.18,166400.0,21.6026,21.6356,21.6026,21.6109,166400.0
2011-12-20 15:10:00,26.18,26.25,26.18,26.22,421400.0,21.6109,21.6687,21.6109,21.6439,421400.0
2011-12-20 15:20:00,26.22,26.24,26.2,26.24,233400.0,21.6439,21.6604,21.6274,21.6604,233400.0
2011-12-20 15:30:00,26.24,26.25,26.18,26.24,638800.0,21.6604,21.6687,21.6109,21.6604,638800.0
2011-12-20 15:40:00,26.24,26.33,26.23,26.29,1626800.0,21.6604,21.7347,21.6521,21.7017,1626800.0
2011-12-20 15:50:00,26.29,26.31,26.26,26.28,835200.0,21.7017,21.7182,21.6769,21.6934,835200.0
2011-12-21 09:30:00,26.18,26.28,25.88,25.95,1698600.0,21.6109,21.6934,21.3632,21.421,1698600.0
2011-12-21 09:40:00,25.95,26.1,25.9,26.02,628600.0,21.421,21.5448,21.3797,21.4788,628600.0
2011-12-21 09:50:00,26.02,26.06,25.98,26.0,358400.0,21.4788,21.5118,21.4458,21.4623,358400.0
2011-12-21 10:00:00,26.0,26.0,25.85,25.95,1171000.0,21.4623,21.4623,21.3385,21.421,1171000.0
2011-12-21 10:10:00,25.96,26.09,25.95,26.08,351800.0,21.4293,21.5366,21.421,21.5283,351800.0
2011-12-21 10:20:00,26.08,26.17,26.01,26.03,453000.0,21.5283,21.6026,21.4705,21.4871,453000.0
2011-12-21 10:30:00,26.03,26.05,25.99,26.03,402200.0,21.4871,21.5036,21.454,21.4871,402200.0
2011-12-21 10:40:00,26.04,26.05,25.96,26.0,267800.0,21.4953,21.5036,21.4293,21.4623,267800.0
2011-12-21 10:50:00,26.0,26.0,25.88,25.91,450400.0,21.4623,21.4623,21.3632,21.388,450400.0
2011-12-21 11:00:00,25.91,25.92,25.87,25.91,157000.0,21.388,21.3962,21.355,21.388,157000.0
2011-12-21 11:10:00,25.91,25.94,25.88,25.89,98800.0,21.388,21.4128,21.3632,21.3715,98800.0
2011-12-21 11:20:00,25.88,25.94,25.88,25.93,155800.0,21.3632,21.4128,21.3632,21.4045,155800.0
2011-12-21 11:30:00,25.93,26.0,25.93,25.99,159000.0,21.4045,21.4623,21.4045,21.454,159000.0
2011-12-21 11:40:00,25.99,26.08,25.96,26.08,294200.0,21.454,21.5283,21.4293,21.5283,294200.0
2011-12-21 11:50:00,26.08,26.1,26.04,26.09,420000.0,21.5283,21.5448,21.4953,21.5366,420000.0
2011-12-21 12:00:00,26.1,26.11,26.0,26.0,319800.0,21.5448,21.5531,21.4623,21.4623,319800.0
2011-12-21 12:10:00,26.01,26.04,26.0,26.04,83600.0,21.4705,21.4953,21.4623,21.4953,83600.0
2011-12-21 12:20:00,26.04,26.04,25.92,25.93,213800.0,21.4953,21.4953,21.3962,21.4045,213800.0
2011-12-21 12:30:00,25.93,26.03,25.93,26.02,45400.0,21.4045,21.4871,21.4045,21.4788,45400.0
2011-12-21 12:40:00,26.02,26.07,26.01,26.07,23200.0,21.4788,21.5201,21.4705,21.5201,23200.0
2011-12-21 12:50:00,26.06,26.08,26.04,26.07,70200.0,21.5118,21.5283,21.4953,21.5201,70200.0
2011-12-21 13:00:00,26.08,26.13,26.06,26.1,146600.0,21.5283,21.5696,21.5118,21.5448,146600.0
2011-12-21 13:10:00,26.1,26.1,26.07,26.08,74800.0,21.5448,21.5448,21.5201,21.5283,74800.0
2011-12-21 13:20:00,26.08,26.11,26.08,26.09,54600.0,21.5283,21.5531,21.5283,21.5366,54600.0
2011-12-21 13:30:00,26.1,26.12,26.07,26.11,41000.0,21.5448,21.5613,21.5201,21.5531,41000.0
2011-12-21 13:40:00,26.11,26.11,26.06,26.11,82400.0,21.5531,21.5531,21.5118,21.5531,82400.0
2011-12-21 13:50:00,26.1,26.18,26.1,26.17,150200.0,21.5448,21.6109,21.5448,21.6026,150200.0
2011-12-21 14:00:00,26.17,26.22,26.15,26.19,113800.0,21.6026,21.6439,21.5861,21.6191,113800.0
2011-12-21 14:10:00,26.19,26.2,26.15,26.16,143600.0,21.6191,21.6274,21.5861,21.5944,143600.0
2011-12-21 14:20:00,26.16,26.19,26.15,26.18,88400.0,21.5944,21.6191,21.5861,21.6109,88400.0
2011-12-21 14:30:00,26.18,26.22,26.13,26.2,107000.0,21.6109,21.6439,21.5696,21.6274,107000.0
2011-12-21 14:40:00,26.2,26.25,26.18,26.23,500000.0,21.6274,21.6687,21.6109,21.6521,500000.0
2011-12-21 14:50:00,26.23,26.25,26.21,26.21,91800.0,21.6521,21.6687,21.6356,21.6356,91800.0
2011-12-21 15:00:00,26.21,26.25,26.18,26.24,65400.0,21.6356,21.6687,21.6109,21.6604,65400.0
2011-12-21 15:10:00,26.24,26.33,26.24,26.3,144200.0,21.6604,21.7347,21.6604,21.7099,144200.0
2011-12-21 15:20:00,26.3,26.33,26.28,26.31,379400.0,21.7099,21.7347,21.6934,21.7182,379400.0
2011-12-21 15:30:00,26.32,26.43,26.32,26.39,353400.0,21.7264,21.8172,21.7264,21.7842,353400.0
2011-12-21 15:40:00,26.39,26.42,26.32,26.34,476600.0,21.7842,21.809,21.7264,21.7429,476600.0
2011-12-21 15:50:00,26.33,26.38,26.26,26.38,491200.0,21.7347,21.776,21.6769,21.776,491200.0
2011-12-22 09:30:00,26.47,26.5,26.36,26.5,983200.0,21.8503,21.875,21.7595,21.875,983200.0
2011-12-22 09:40:00,26.5,26.61,26.5,26.55,553200.0,21.875,21.9658,21.875,21.9163,553200.0
2011-12-22 09:50:00,26.55,26.58,26.51,26.55,307000.0,21.9163,21.9411,21.8833,21.9163,307000.0
2011-12-22 10:00:00,26.55,26.57,26.27,26.28,849000.0,21.9163,21.9328,21.6852,21.6934,849000.0
2011-12-22 10:10:00,26.27,26.41,26.27,26.4,568200.0,21.6852,21.8007,21.6852,21.7925,568200.0
2011-12-22 10:20:00,26.4,26.51,26.39,26.49,190000.0,21.7925,21.8833,21.7842,21.8668,190000.0
2011-12-22 10:30:00,26.49,26.5,26.37,26.39,213200.0,21.8668,21.875,21.7677,21.7842,213200.0
2011-12-22 10:40:00,26.39,26.41,26.31,26.32,79800.0,21.7842,21.8007,21.7182,21.7264,79800.0
2011-12-22 10:50:00,26.32,26.4,26.32,26.38,127400.0,21.7264,21.7925,21.7264,21.776,127400.0
2011-12-22 11:00:00,26.38,26.42,26.35,26.35,171000.0,21.776,21.809,21.7512,21.7512,171000.0
2011-12-22 11:10:00,26.35,26.36,26.33,26.33,157400.0,21.7512,21.7595,21.7347,21.7347,157400.0
2011-12-22 11:20:00,26.33,26.35,26.31,26.34,88000.0,21.7347,21.7512,21.7182,21.7429,88000.0
2011-12-22 11:30:00,26.34,26.36,26.31,26.35,151800.0,21.7429,21.7595,21.7182,21.7512,151800.0
2011-12-22 11:40:00,26.35,26.41,26.35,26.38,221800.0,21.7512,21.8007,21.7512,21.776,221800.0
2011-12-22 11:50:00,26.38,26.39,26.36,26.36,82600.0,21.776,21.7842,21.7595,21.7595,82600.0
2011-12-22 12:00:00,26.37,26.37,26.35,26.36,121400.0,21.7677,21.7677,21.7512,21.7595,121400.0
2011-12-22 12:10:00,26.36,26.42,26.36,26.41,167000.0,21.7595,21.809,21.7595,21.8007,167000.0
2011-12-22 12:20:00,26.41,26.43,26.4,26.42,93000.0,21.8007,21.8172,21.7925,21.809,93000.0
2011-12-22 12:30:00,26.42,26.44,26.41,26.43,47400.0,21.809,21.8255,21.8007,21.8172,47400.0
2011-12-22 12:40:00,26.43,26.44,26.41,26.41,15200.0,21.8172,21.8255,21.8007,21.8007,15200.0
2011-12-22 12:50:00,26.42,26.43,26.4,26.43,25800.0,21.809,21.8172,21.7925,21.8172,25800.0
2011-12-22 13:00:00,26.43,26.43,26.38,26.38,36200.0,21.8172,21.8172,21.776,21.776,36200.0
2011-12-22 13:10:00,26.38,26.4,26.38,26.4,16400.0,21.776,21.7925,21.776,21.7925,16400.0
2011-12-22 13:20:00,26.4,26.4,26.37,26.39,16400.0,21.7925,21.7925,21.7677,21.7842,16400.0
2011-12-22 13:30:00,26.39,26.41,26.36,26.37,55800.0,21.7842,21.8007,21.7595,21.7677,55800.0
2011-12-22 13:40:00,26.37,26.37,26.36,26.36,31000.0,21.7677,21.7677,21.7595,21.7595,31000.0
2011-12-22 13:50:00,26.37,26.39,26.32,26.32,219000.0,21.7677,21.7842,21.7264,21.7264,219000.0
2011-12-22 14:00:00,26.31,26.33,26.3,26.32,123800.0,21.7182,21.7347,21.7099,21.7264,123800.0
2011-12-22 14:10:00,26.32,26.33,26.31,26.32,32600.0,21.7264,21.7347,21.7182,21.7264,32600.0
2011-12-22 14:20:00,26.32,26.35,26.32,26.33,49200.0,21.7264,21.7512,21.7264,21.7347,49200.0
2011-12-22 14:30:00,26.33,26.35,26.33,26.33,39800.0,21.7347,21.7512,21.7347,21.7347,39800.0
2011-12-22 14:40:00,26.34,26.35,26.32,26.32,100000.0,21.7429,21.7512,21.7264,21.7264,100000.0
2011-12-22 14:50:00,26.31,26.35,26.29,26.3,267600.0,21.7182,21.7512,21.7017,21.7099,267600.0
2011-12-22 15:00:00,26.3,26.32,26.29,26.3,96800.0,21.7099,21.7264,21.7017,21.7099,96800.0
2011-12-22 15:10:00,26.31,26.33,26.29,26.3,1049200.0,21.7182,21.7347,21.7017,21.7099,1049200.0
2011-12-22 15:20:00,26.3,26.35,26.3,26.34,98000.0,21.7099,21.7512,21.7099,21.7429,98000.0
2011-12-22 15:30:00,26.34,26.36,26.32,26.34,547400.0,21.7429,21.7595,21.7264,21.7429,547400.0
2011-12-22 15:40:00,26.35,26.36,26.31,26.33,789000.0,21.7512,21.7595,21.7182,21.7347,789000.0
2011-12-22 15:50:00,26.33,26.34,26.27,26.3,679000.0,21.7347,21.7429,21.6852,21.7099,679000.0
2011-12-23 09:30:00,26.41,26.45,26.31,26.38,373200.0,21.8007,21.8337,21.7182,21.776,373200.0
2011-12-23 09:40:00,26.38,26.42,26.36,26.4,244800.0,21.776,21.809,21.7595,21.7925,244800.0
2011-12-23 09:50:00,26.41,26.45,26.41,26.43,131800.0,21.8007,21.8337,21.8007,21.8172,131800.0
2011-12-23 10:00:00,26.42,26.42,26.38,26.39,228600.0,21.809,21.809,21.776,21.7842,228600.0
2011-12-23 10:10:00,26.39,26.4,26.29,26.31,122000.0,21.7842,21.7925,21.7017,21.7182,122000.0
2011-12-23 10:20:00,26.31,26.38,26.31,26.35,204600.0,21.7182,21.776,21.7182,21.7512,204600.0
2011-12-23 10:30:00,26.34,26.35,26.32,26.32,227000.0,21.7429,21.7512,21.7264,21.7264,227000.0
2011-12-23 10:40:00,26.32,26.34,26.28,26.3,185000.0,21.7264,21.7429,21.6934,21.7099,185000.0
2011-12-23 10:50:00,26.3,26.34,26.3,26.34,47400.0,21.7099,21.7429,21.7099,21.7429,47400.0
2011-12-23 11:00:00,26.34,26.36,26.34,26.35,71000.0,21.7429,21.7595,21.7429,21.7512,71000.0
2011-12-23 11:10:00,26.35,26.41,26.35,26.4,48600.0,21.7512,21.8007,21.7512,21.7925,48600.0
2011-12-23 11:20:00,26.4,26.41,26.4,26.4,45000.0,21.7925,21.8007,21.7925,21.7925,45000.0
2011-12-23 11:30:00,26.41,26.44,26.41,26.43,40800.0,21.8007,21.8255,21.8007,21.8172,40800.0
2011-12-23 11:40:00,26.43,26.44,26.42,26.43,25600.0,21.8172,21.8255,21.809,21.8172,25600.0
2011-12-23 11:50:00,26.43,26.47,26.43,26.47,25400.0,21.8172,21.8503,21.8172,21.8503,25400.0
2011-12-23 12:00:00,26.47,26.48,26.45,26.46,155000.0,21.8503,21.8585,21.8337,21.842,155000.0
2011-12-23 12:10:00,26.46,26.48,26.45,26.47,50600.0,21.842,21.8585,21.8337,21.8503,50600.0
2011-12-23 12:20:00,26.47,26.5,26.47,26.48,39600.0,21.8503,21.875,21.8503,21.8585,39600.0
2011-12-23 12:30:00,26.48,26.5,26.48,26.48,66000.0,21.8585,21.875,21.8585,21.8585,66000.0
2011-12-23 12:40:00,26.48,26.49,26.47,26.48,20600.0,21.8585,21.8668,21.8503,21.8585,20600.0
2011-12-23 12:50:00,26.48,26.5,26.48,26.49,19600.0,21.8585,21.875,21.8585,21.8668,19600.0
2011-12-23 13:00:00,26.5,26.5,26.44,26.44,65200.0,21.875,21.875,21.8255,21.8255,65200.0
2011-12-23 13:10:00,26.44,26.47,26.44,26.45,17600.0,21.8255,21.8503,21.8255,21.8337,17600.0
2011-12-23 13:20:00,26.45,26.45,26.45,26.45,33000.0,21.8337,21.8337,21.8337,21.8337,33000.0
2011-12-23 13:30:00,26.45,26.46,26.45,26.45,56800.0,21.8337,21.842,21.8337,21.8337,56800.0
2011-12-23 13:40:00,26.46,26.46,26.45,26.46,34600.0,21.842,21.842,21.8337,21.842,34600.0
2011-12-23 13:50:00,26.46,26.48,26.46,26.48,23800.0,21.842,21.8585,21.842,21.8585,23800.0
2011-12-23 14:00:00,26.48,26.48,26.46,26.47,26200.0,21.8585,21.8585,21.842,21.8503,26200.0
2011-12-23 14:10:00,26.48,26.49,26.48,26.48,23000.0,21.8585,21.8668,21.8585,21.8585,23000.0
2011-12-23 14:20:00,26.48,26.48,26.46,26.46,26200.0,21.8585,21.8585,21.842,21.842,26200.0
2011-12-23 14:30:00,26.47,26.48,26.46,26.47,39000.0,21.8503,21.8585,21.842,21.8503,39000.0
2011-12-23 14:40:00,26.47,26.49,26.47,26.48,151400.0,21.8503,21.8668,21.8503,21.8585,151400.0
2011-12-23 14:50:00,26.48,26.49,26.47,26.47,220400.0,21.8585,21.8668,21.8503,21.8503,220400.0
2011-12-23 15:00:00,26.47,26.48,26.47,26.48,100800.0,21.8503,21.8585,21.8503,21.8585,100800.0
2011-12-23 15:10:00,26.48,26.48,26.46,26.46,231600.0,21.8585,21.8585,21.842,21.842,231600.0
2011-12-23 15:20:00,26.46,26.47,26.45,26.46,100600.0,21.842,21.8503,21.8337,21.842,100600.0
2011-12-23 15:30:00,26.46,26.5,26.46,26.5,271200.0,21.842,21.875,21.842,21.875,271200.0
2011-12-23 15:40:00,26.5,26.55,26.49,26.5,475000.0,21.875,21.9163,21.8668,21.875,475000.0
2011-12-23 15:50:00,26.51,26.54,26.5,26.53,317200.0,21.8833,21.908,21.875,21.8998,317200.0
2011-12-27 09:30:00,26.48,26.48,26.34,26.36,105000.0,21.8585,21.8585,21.7429,21.7595,105000.0
2011-12-27 09:40:00,26.37,26.48,26.36,26.48,104400.0,21.7677,21.8585,21.7595,21.8585,104400.0
2011-12-27 09:50:00,26.49,26.52,26.44,26.49,136400.0,21.8668,21.8915,21.8255,21.8668,136400.0
2011-12-27 10:00:00,26.49,26.54,26.49,26.5,386400.0,21.8668,21.908,21.8668,21.875,386400.0
2011-12-27 10:10:00,26.5,26.52,26.48,26.49,75600.0,21.875,21.8915,21.8585,21.8668,75600.0
2011-12-27 10:20:00,26.49,26.5,26.46,26.5,151400.0,21.8668,21.875,21.842,21.875,151400.0
2011-12-27 10:30:00,26.5,26.51,26.49,26.5,103000.0,21.875,21.8833,21.8668,21.875,103000.0
2011-12-27 10:40:00,26.5,26.5,26.46,26.48,78400.0,21.875,21.875,21.842,21.8585,78400.0
2011-12-27 10:50:00,26.48,26.48,26.42,26.43,169000.0,21.8585,21.8585,21.809,21.8172,169000.0
2011-12-27 11:00:00,26.43,26.46,26.43,26.43,39400.0,21.8172,21.842,21.8172,21.8172,39400.0
2011-12-27 11:10:00,26.43,26.49,26.43,26.49,47600.0,21.8172,21.8668,21.8172,21.8668,47600.0
2011-12-27 11:20:00,26.48,26.5,26.48,26.5,60000.0,21.8585,21.875,21.8585,21.875,60000.0
2011-12-27 11:30:00,26.5,26.5,26.48,26.49,27600.0,21.875,21.875,21.8585,21.8668,27600.0
2011-12-27 11:40:00,26.49,26.49,26.47,26.47,20400.0,21.8668,21.8668,21.8503,21.8503,20400.0
2011-12-27 11:50:00,26.47,26.5,26.46,26.5,21800.0,21.8503,21.875,21.842,21.875,21800.0
2011-12-27 12:00:00,26.5,26.54,26.5,26.54,32600.0,21.875,21.908,21.875,21.908,32600.0
2011-12-27 12:10:00,26.55,26.55,26.53,26.54,21200.0,21.9163,21.9163,21.8998,21.908,21200.0
2011-12-27 12:20:00,26.54,26.58,26.54,26.57,25800.0,21.908,21.9411,21.908,21.9328,25800.0
2011-12-27 12:30:00,26.56,26.57,26.55,26.55,16000.0,21.9246,21.9328,21.9163,21.9163,16000.0
2011-12-27 12:40:00,26.55,26.57,26.54,26.56,51000.0,21.9163,21.9328,21.908,21.9246,51000.0
2011-12-27 12:50:00,26.55,26.55,26.54,26.54,25200.0,21.9163,21.9163,21.908,21.908,25200.0
2011-12-27 13:00:00,26.54,26.54,26.53,26.53,29400.0,21.908,21.908,21.8998,21.8998,29400.0
2011-12-27 13:10:00,26.53,26.53,26.52,26.53,12000.0,21.8998,21.8998,21.8915,21.8998,12000.0
2011-12-27 13:20:00,26.53,26.54,26.53,26.53,37600.0,21.8998,21.908,21.8998,21.8998,37600.0
2011-12-27 13:30:00,26.53,26.55,26.53,26.55,21200.0,21.8998,21.9163,21.8998,21.9163,21200.0
2011-12-27 13:40:00,26.55,26.58,26.54,26.58,22600.0,21.9163,21.9411,21.908,21.9411,22600.0
2011-12-27 13:50:00,26.58,26.6,26.58,26.6,29200.0,21.9411,21.9576,21.9411,21.9576,29200.0
2011-12-27 14:00:00,26.6,26.61,26.6,26.6,28800.0,21.9576,21.9658,21.9576,21.9576,28800.0
2011-12-27 14:10:00,26.6,26.61,26.59,26.61,61800.0,21.9576,21.9658,21.9493,21.9658,61800.0
2011-12-27 14:20:00,26.61,26.61,26.57,26.59,77000.0,21.9658,21.9658,21.9328,21.9493,77000.0
2011-12-27 14:30:00,26.59,26.6,26.56,26.6,70600.0,21.9493,21.9576,21.9246,21.9576,70600.0
2011-12-27 14:40:00,26.6,26.61,26.6,26.61,51000.0,21.9576,21.9658,21.9576,21.9658,51000.0
2011-12-27 14:50:00,26.61,26.62,26.59,26.61,62200.0,21.9658,21.9741,21.9493,21.9658,62200.0
2011-12-27 15:00:00,26.61,26.62,26.6,26.61,112200.0,21.9658,21.9741,21.9576,21.9658,112200.0
2011-12-27 15:10:00,26.61,26.61,26.58,26.59,37800.0,21.9658,21.9658,21.9411,21.9493,37800.0
2011-12-27 15:20:00,26.59,26.61,26.57,26.6,70400.0,21.9493,21.9658,21.9328,21.9576,70400.0
2011-12-27 15:30:00,26.6,26.61,26.57,26.58,190400.0,21.9576,21.9658,21.9328,21.9411,190400.0
2011-12-27 15:40:00,26.58,26.58,26.55,26.57,163800.0,21.9411,21.9411,21.9163,21.9328,163800.0
2011-12-27 15:50:00,26.57,26.57,26.54,26.57,308800.0,21.9328,21.9328,21.908,21.9328,308800.0
2011-12-28 09:30:00,26.5,26.58,26.36,26.52,152000.0,21.875,21.9411,21.7595,21.8915,152000.0
2011-12-28 09:40:00,26.52,26.54,26.45,26.48,215800.0,21.8915,21.908,21.8337,21.8585,215800.0
2011-12-28 09:50:00,26.48,26.5,26.43,26.49,258200.0,21.8585,21.875,21.8172,21.8668,258200.0
2011-12-28 10:00:00,26.49,26.53,26.45,26.52,164400.0,21.8668,21.8998,21.8337,21.8915,164400.0
2011-12-28 10:10:00,26.52,26.52,26.35,26.42,185200.0,21.8915,21.8915,21.7512,21.809,185200.0
2011-12-28 10:20:00,26.41,26.42,26.32,26.37,390400.0,21.8007,21.809,21.7264,21.7677,390400.0
2011-12-28 10:30:00,26.36,26.39,26.33,26.34,360000.0,21.7595,21.7842,21.7347,21.7429,360000.0
2011-12-28 10:40:00,26.35,26.4,26.35,26.39,242800.0,21.7512,21.7925,21.7512,21.7842,242800.0
2011-12-28 10:50:00,26.39,26.39,26.34,26.38,77800.0,21.7842,21.7842,21.7429,21.776,77800.0
2011-12-28 11:00:00,26.38,26.4,26.35,26.38,132800.0,21.776,21.7925,21.7512,21.776,132800.0
2011-12-28 11:10:00,26.38,26.38,26.33,26.35,82600.0,21.776,21.776,21.7347,21.7512,82600.0
2011-12-28 11:20:00,26.35,26.36,26.3,26.3,78400.0,21.7512,21.7595,21.7099,21.7099,78400.0
2011-12-28 11:30:00,26.3,26.31,26.26,26.27,126600.0,21.7099,21.7182,21.6769,21.6852,126600.0
2011-12-28 11:40:00,26.27,26.29,26.25,26.29,96000.0,21.6852,21.7017,21.6687,21.7017,96000.0
2011-12-28 11:50:00,26.29,26.31,26.29,26.31,88800.0,21.7017,21.7182,21.7017,21.7182,88800.0
2011-12-28 12:00:00,26.31,26.31,26.23,26.24,167200.0,21.7182,21.7182,21.6521,21.6604,167200.0
2011-12-28 12:10:00,26.24,26.32,26.23,26.32,132200.0,21.6604,21.7264,21.6521,21.7264,132200.0
2011-12-28 12:20:00,26.32,26.32,26.29,26.29,58200.0,21.7264,21.7264,21.7017,21.7017,58200.0
2011-12-28 12:30:00,26.3,26.31,26.29,26.3,9000.0,21.7099,21.7182,21.7017,21.7099,9000.0
2011-12-28 12:40:00,26.31,26.32,26.29,26.32,26200.0,21.7182,21.7264,21.7017,21.7264,26200.0
2011-12-28 12:50:00,26.32,26.33,26.27,26.3,130800.0,21.7264,21.7347,21.6852,21.7099,130800.0
2011-12-28 13:00:00,26.3,26.33,26.29,26.32,28600.0,21.7099,21.7347,21.7017,21.7264,28600.0
2011-12-28 13:10:00,26.33,26.38,26.32,26.36,48000.0,21.7347,21.776,21.7264,21.7595,48000.0
2011-12-28 13:20:00,26.36,26.37,26.36,26.37,39200.0,21.7595,21.7677,21.7595,21.7677,39200.0
2011-12-28 13:30:00,26.37,26.43,26.37,26.41,140400.0,21.7677,21.8172,21.7677,21.8007,140400.0
2011-12-28 13:40:00,26.41,26.41,26.38,26.39,83600.0,21.8007,21.8007,21.776,21.7842,83600.0
2011-12-28 13:50:00,26.39,26.4,26.39,26.4,56400.0,21.7842,21.7925,21.7842,21.7925,56400.0
2011-12-28 14:00:00,26.4,26.4,26.34,26.34,109400.0,21.7925,21.7925,21.7429,21.7429,109400.0
2011-12-28 14:10:00,26.34,26.35,26.31,26.31,107200.0,21.7429,21.7512,21.7182,21.7182,107200.0
2011-12-28 14:20:00,26.32,26.36,26.31,26.36,107800.0,21.7264,21.7595,21.7182,21.7595,107800.0
2011-12-28 14:30:00,26.36,26.36,26.32,26.32,141200.0,21.7595,21.7595,21.7264,21.7264,141200.0
2011-12-28 14:40:00,26.32,26.33,26.31,26.32,85600.0,21.7264,21.7347,21.7182,21.7264,85600.0
2011-12-28 14:50:00,26.32,26.35,26.3,26.32,112000.0,21.7264,21.7512,21.7099,21.7264,112000.0
2011-12-28 15:00:00,26.32,26.33,26.31,26.33,67200.0,21.7264,21.7347,21.7182,21.7347,67200.0
2011-12-28 15:10:00,26.33,26.35,26.29,26.31,312000.0,21.7347,21.7512,21.7017,21.7182,312000.0
2011-12-28 15:20:00,26.31,26.34,26.25,26.28,290600.0,21.7182,21.7429,21.6687,21.6934,290600.0
2011-12-28 15:30:00,26.27,26.29,26.25,26.29,287800.0,21.6852,21.7017,21.6687,21.7017,287800.0
2011-12-28 15:40:00,26.29,26.32,26.27,26.29,193800.0,21.7017,21.7264,21.6852,21.7017,193800.0
2011-12-28 15:50:00,26.29,26.29,26.24,26.29,866800.0,21.7017,21.7017,21.6604,21.7017,866800.0
2011-12-29 09:30:00,26.37,26.39,26.25,26.35,138600.0,21.7677,21.7842,21.6687,21.7512,138600.0
2011-12-29 09:40:00,26.34,26.41,26.32,26.33,292600.0,21.7429,21.8007,21.7264,21.7347,292600.0
2011-12-29 09:50:00,26.34,26.4,26.25,26.29,145400.0,21.7429,21.7925,21.6687,21.7017,145400.0
2011-12-29 10:00:00,26.29,26.32,26.27,26.31,408400.0,21.7017,21.7264,21.6852,21.7182,408400.0
2011-12-29 10:10:00,26.3,26.32,26.24,26.24,127800.0,21.7099,21.7264,21.6604,21.6604,127800.0
2011-12-29 10:20:00,26.24,26.24,26.19,26.2,299400.0,21.6604,21.6604,21.6191,21.6274,299400.0
2011-12-29 10:30:00,26.2,26.25,26.2,26.24,183400.0,21.6274,21.6687,21.6274,21.6604,183400.0
2011-12-29 10:40:00,26.25,26.27,26.24,26.25,227800.0,21.6687,21.6852,21.6604,21.6687,227800.0
2011-12-29 10:50:00,26.25,26.28,26.25,26.25,111800.0,21.6687,21.6934,21.6687,21.6687,111800.0
2011-12-29 11:00:00,26.25,26.28,26.2,26.2,167000.0,21.6687,21.6934,21.6274,21.6274,167000.0
2011-12-29 11:10:00,26.21,26.25,26.2,26.25,60400.0,21.6356,21.6687,21.6274,21.6687,60400.0
2011-12-29 11:20:00,26.25,26.32,26.25,26.3,55000.0,21.6687,21.7264,21.6687,21.7099,55000.0
2011-12-29 11:30:00,26.3,26.35,26.3,26.33,125400.0,21.7099,21.7512,21.7099,21.7347,125400.0
2011-12-29 11:40:00,26.34,26.35,26.34,26.35,140200.0,21.7429,21.7512,21.7429,21.7512,140200.0
2011-12-29 11:50:00,26.35,26.38,26.34,26.37,120200.0,21.7512,21.776,21.7429,21.7677,120200.0
2011-12-29 12:00:00,26.38,26.38,26.34,26.35,409400.0,21.776,21.776,21.7429,21.7512,409400.0
2011-12-29 12:10:00,26.35,26.35,26.33,26.34,49600.0,21.7512,21.7512,21.7347,21.7429,49600.0
2011-12-29 12:20:00,26.34,26.36,26.34,26.35,87400.0,21.7429,21.7595,21.7429,21.7512,87400.0
2011-12-29 12:30:00,26.35,26.37,26.34,26.37,108800.0,21.7512,21.7677,21.7429,21.7677,108800.0
2011-12-29 12:40:00,26.37,26.38,26.36,26.38,74800.0,21.7677,21.776,21.7595,21.776,74800.0
2011-12-29 12:50:00,26.38,26.39,26.38,26.39,69800.0,21.776,21.7842,21.776,21.7842,69800.0
2011-12-29 13:00:00,26.39,26.41,26.39,26.41,40000.0,21.7842,21.8007,21.7842,21.8007,40000.0
2011-12-29 13:10:00,26.41,26.41,26.36,26.37,84200.0,21.8007,21.8007,21.7595,21.7677,84200.0
2011-12-29 13:20:00,26.36,26.4,26.36,26.39,69400.0,21.7595,21.7925,21.7595,21.7842,69400.0
2011-12-29 13:30:00,26.39,26.41,26.38,26.41,28200.0,21.7842,21.8007,21.776,21.8007,28200.0
2011-12-29 13:40:00,26.41,26.43,26.38,26.41,78400.0,21.8007,21.8172,21.776,21.8007,78400.0
2011-12-29 13:50:00,26.4,26.42,26.39,26.42,72600.0,21.7925,21.809,21.7842,21.809,72600.0
2011-12-29 14:00:00,26.42,26.43,26.4,26.4,106600.0,21.809,21.8172,21.7925,21.7925,106600.0
2011-12-29 14:10:00,26.4,26.41,26.4,26.4,79400.0,21.7925,21.8007,21.7925,21.7925,79400.0
2011-12-29 14:20:00,26.4,26.41,26.39,26.4,37200.0,21.7925,21.8007,21.7842,21.7925,37200.0
2011-12-29 14:30:00,26.39,26.4,26.36,26.38,138400.0,21.7842,21.7925,21.7595,21.776,138400.0
2011-12-29 14:40:00,26.38,26.39,26.37,26.39,39800.0,21.776,21.7842,21.7677,21.7842,39800.0
2011-12-29 14:50:00,26.39,26.4,26.36,26.36,56600.0,21.7842,21.7925,21.7595,21.7595,56600.0
2011-12-29 15:00:00,26.36,26.39,26.36,26.39,105400.0,21.7595,21.7842,21.7595,21.7842,105400.0
2011-12-29 15:10:00,26.39,26.42,26.36,26.4,1143400.0,21.7842,21.809,21.7595,21.7925,1143400.0
2011-12-29 15:20:00,26.4,26.43,26.39,26.43,461400.0,21.7925,21.8172,21.7842,21.8172,461400.0
2011-12-29 15:30:00,26.42,26.43,26.4,26.42,127000.0,21.809,21.8172,21.7925,21.809,127000.0
2011-12-29 15:40:00,26.42,26.45,26.4,26.4,270000.0,21.809,21.8337,21.7925,21.7925,270000.0
2011-12-29 15:50:00,26.4,26.43,26.4,26.42,863200.0,21.7925,21.8172,21.7925,21.809,863200.0
2011-12-30 09:30:00,26.35,26.45,26.34,26.34,75800.0,21.7512,21.8337,21.7429,21.7429,75800.0
2011-12-30 09:40:00,26.34,26.38,26.33,26.38,67800.0,21.7429,21.776,21.7347,21.776,67800.0
2011-12-30 09:50:00,26.38,26.39,26.35,26.35,76600.0,21.776,21.7842,21.7512,21.7512,76600.0
2011-12-30 10:00:00,26.36,26.38,26.34,26.35,109400.0,21.7595,21.776,21.7429,21.7512,109400.0
2011-12-30 10:10:00,26.35,26.37,26.32,26.34,61400.0,21.7512,21.7677,21.7264,21.7429,61400.0
2011-12-30 10:20:00,26.34,26.35,26.33,26.35,35200.0,21.7429,21.7512,21.7347,21.7512,35200.0
2011-12-30 10:30:00,26.35,26.4,26.35,26.39,42000.0,21.7512,21.7925,21.7512,21.7842,42000.0
2011-12-30 10:40:00,26.39,26.41,26.36,26.39,69400.0,21.7842,21.8007,21.7595,21.7842,69400.0
2011-12-30 10:50:00,26.39,26.43,26.39,26.42,126800.0,21.7842,21.8172,21.7842,21.809,126800.0
2011-12-30 11:00:00,26.42,26.43,26.41,26.42,119800.0,21.809,21.8172,21.8007,21.809,119800.0
2011-12-30 11:10:00,26.42,26.42,26.41,26.42,64000.0,21.809,21.809,21.8007,21.809,64000.0
2011-12-30 11:20:00,26.42,26.43,26.4,26.42,179600.0,21.809,21.8172,21.7925,21.809,179600.0
2011-12-30 11:30:00,26.42,26.43,26.41,26.42,41200.0,21.809,21.8172,21.8007,21.809,41200.0
2011-12-30 11:40:00,26.41,26.42,26.39,26.41,106200.0,21.8007,21.809,21.7842,21.8007,106200.0
2011-12-30 11:50:00,26.41,26.43,26.39,26.39,94000.0,21.8007,21.8172,21.7842,21.7842,94000.0
2011-12-30 12:00:00,26.39,26.41,26.38,26.4,214600.0,21.7842,21.8007,21.776,21.7925,214600.0
2011-12-30 12:10:00,26.4,26.4,26.37,26.38,70600.0,21.7925,21.7925,21.7677,21.776,70600.0
2011-12-30 12:20:00,26.38,26.39,26.37,26.39,61600.0,21.776,21.7842,21.7677,21.7842,61600.0
2011-12-30 12:30:00,26.38,26.4,26.38,26.4,107800.0,21.776,21.7925,21.776,21.7925,107800.0
2011-12-30 12:40:00,26.4,26.41,26.4,26.41,84800.0,21.7925,21.8007,21.7925,21.8007,84800.0
2011-12-30 12:50:00,26.41,26.42,26.38,26.39,181400.0,21.8007,21.809,21.776,21.7842,181400.0
2011-12-30 13:00:00,26.39,26.4,26.38,26.4,37200.0,21.7842,21.7925,21.776,21.7925,37200.0
2011-12-30 13:10:00,26.39,26.4,26.39,26.39,24600.0,21.7842,21.7925,21.7842,21.7842,24600.0
2011-12-30 13:20:00,26.38,26.39,26.38,26.39,17600.0,21.776,21.7842,21.776,21.7842,17600.0
2011-12-30 13:30:00,26.39,26.4,26.39,26.4,26200.0,21.7842,21.7925,21.7842,21.7925,26200.0
2011-12-30 13:40:00,26.4,26.4,26.4,26.4,43600.0,21.7925,21.7925,21.7925,21.7925,43600.0
2011-12-30 13:50:00,26.4,26.41,26.4,26.4,14400.0,21.7925,21.8007,21.7925,21.7925,14400.0
2011-12-30 14:00:00,26.4,26.4,26.38,26.39,39400.0,21.7925,21.7925,21.776,21.7842,39400.0
2011-12-30 14:10:00,26.39,26.39,26.37,26.38,48200.0,21.7842,21.7842,21.7677,21.776,48200.0
2011-12-30 14:20:00,26.38,26.38,26.3,26.34,67000.0,21.776,21.776,21.7099,21.7429,67000.0
2011-12-30 14:30:00,26.34,26.36,26.34,26.35,46600.0,21.7429,21.7595,21.7429,21.7512,46600.0
2011-12-30 14:40:00,26.35,26.35,26.33,26.35,87600.0,21.7512,21.7512,21.7347,21.7512,87600.0
2011-12-30 14:50:00,26.34,26.35,26.33,26.33,56000.0,21.7429,21.7512,21.7347,21.7347,56000.0
2011-12-30 15:00:00,26.34,26.36,26.34,26.36,86000.0,21.7429,21.7595,21.7429,21.7595,86000.0
2011-12-30 15:10:00,26.36,26.36,26.34,26.35,74800.0,21.7595,21.7595,21.7429,21.7512,74800.0
2011-12-30 15:20:00,26.35,26.37,26.34,26.34,82000.0,21.7512,21.7677,21.7429,21.7429,82000.0
2011-12-30 15:30:00,26.34,26.34,26.33,26.34,73600.0,21.7429,21.7429,21.7347,21.7429,73600.0
2011-12-30 15:40:00,26.33,26.35,26.31,26.31,183800.0,21.7347,21.7512,21.7182,21.7182,183800.0
2011-12-30 15:50:00,26.31,26.31,26.27,26.27,558400.0,21.7182,21.7182,21.6852,21.6852,558400.0
2012-01-03 09:30:00,26.7,26.75,26.67,26.72,297800.0,22.0401,22.0814,22.0154,22.0566,297800.0
2012-01-03 09:40:00,26.73,26.74,26.56,26.56,569800.0,22.0649,22.0731,21.9246,21.9246,569800.0
2012-01-03 09:50:00,26.56,26.56,26.5,26.56,317400.0,21.9246,21.9246,21.875,21.9246,317400.0
2012-01-03 10:00:00,26.56,26.65,26.55,26.63,251200.0,21.9246,21.9988,21.9163,21.9823,251200.0
2012-01-03 10:10:00,26.64,26.65,26.61,26.64,134600.0,21.9906,21.9988,21.9658,21.9906,134600.0
2012-01-03 10:20:00,26.64,26.66,26.61,26.61,227800.0,21.9906,22.0071,21.9658,21.9658,227800.0
2012-01-03 10:30:00,26.61,26.64,26.61,26.62,261200.0,21.9658,21.9906,21.9658,21.9741,261200.0
2012-01-03 10:40:00,26.62,26.65,26.61,26.62,133400.0,21.9741,21.9988,21.9658,21.9741,133400.0
2012-01-03 10:50:00,26.61,26.69,26.61,26.68,347400.0,21.9658,22.0319,21.9658,22.0236,347400.0
2012-01-03 11:00:00,26.68,26.68,26.63,26.63,179000.0,22.0236,22.0236,21.9823,21.9823,179000.0
2012-01-03 11:10:00,26.64,26.68,26.63,26.66,81400.0,21.9906,22.0236,21.9823,22.0071,81400.0
2012-01-03 11:20:00,26.66,26.67,26.62,26.66,93200.0,22.0071,22.0154,21.9741,22.0071,93200.0
2012-01-03 11:30:00,26.66,26.67,26.64,26.64,170800.0,22.0071,22.0154,21.9906,21.9906,170800.0
2012-01-03 11:40:00,26.63,26.63,26.51,26.53,682400.0,21.9823,21.9823,21.8833,21.8998,682400.0
2012-01-03 11:50:00,26.53,26.59,26.53,26.53,198600.0,21.8998,21.9493,21.8998,21.8998,198600.0
2012-01-03 12:00:00,26.53,26.54,26.51,26.54,68600.0,21.8998,21.908,21.8833,21.908,68600.0
2012-01-03 12:10:00,26.53,26.53,26.48,26.52,210600.0,21.8998,21.8998,21.8585,21.8915,210600.0
2012-01-03 12:20:00,26.51,26.53,26.48,26.5,106800.0,21.8833,21.8998,21.8585,21.875,106800.0
2012-01-03 12:30:00,26.5,26.5,26.4,26.4,79000.0,21.875,21.875,21.7925,21.7925,79000.0
2012-01-03 12:40:00,26.4,26.42,26.36,26.36,121600.0,21.7925,21.809,21.7595,21.7595,121600.0
2012-01-03 12:50:00,26.36,26.39,26.33,26.36,226000.0,21.7595,21.7842,21.7347,21.7595,226000.0
2012-01-03 13:00:00,26.36,26.4,26.33,26.35,262800.0,21.7595,21.7925,21.7347,21.7512,262800.0
2012-01-03 13:10:00,26.35,26.35,26.32,26.35,174800.0,21.7512,21.7512,21.7264,21.7512,174800.0
2012-01-03 13:20:00,26.35,26.35,26.27,26.27,785400.0,21.7512,21.7512,21.6852,21.6852,785400.0
2012-01-03 13:30:00,26.27,26.27,26.24,26.25,486400.0,21.6852,21.6852,21.6604,21.6687,486400.0
2012-01-03 13:40:00,26.25,26.31,26.25,26.28,413000.0,21.6687,21.7182,21.6687,21.6934,413000.0
2012-01-03 13:50:00,26.29,26.31,26.27,26.28,367600.0,21.7017,21.7182,21.6852,21.6934,367600.0
2012-01-03 14:00:00,26.29,26.32,26.29,26.29,302800.0,21.7017,21.7264,21.7017,21.7017,302800.0
2012-01-03 14:10:00,26.29,26.29,26.23,26.26,339200.0,21.7017,21.7017,21.6521,21.6769,339200.0
2012-01-03 14:20:00,26.25,26.27,26.25,26.27,79600.0,21.6687,21.6852,21.6687,21.6852,79600.0
2012-01-03 14:30:00,26.27,26.34,26.27,26.32,651800.0,21.6852,21.7429,21.6852,21.7264,651800.0
2012-01-03 14:40:00,26.32,26.38,26.32,26.36,515000.0,21.7264,21.776,21.7264,21.7595,515000.0
2012-01-03 14:50:00,26.37,26.41,26.35,26.39,497400.0,21.7677,21.8007,21.7512,21.7842,497400.0
2012-01-03 15:00:00,26.39,26.39,26.34,26.36,256000.0,21.7842,21.7842,21.7429,21.7595,256000.0
2012-01-03 15:10:00,26.35,26.36,26.33,26.36,456000.0,21.7512,21.7595,21.7347,21.7595,456000.0
2012-01-03 15:20:00,26.36,26.36,26.26,26.28,441600.0,21.7595,21.7595,21.6769,21.6934,441600.0
2012-01-03 15:30:00,26.28,26.29,26.25,26.27,192600.0,21.6934,21.7017,21.6687,21.6852,192600.0
2012-01-03 15:40:00,26.26,26.33,26.26,26.32,302600.0,21.6769,21.7347,21.6769,21.7264,302600.0
2012-01-03 15:50:00,26.32,26.33,26.25,26.27,881400.0,21.7264,21.7347,21.6687,21.6852,881400.0
2012-01-04 09:30:00,26.14,26.25,26.13,26.15,306200.0,21.5779,21.6687,21.5696,21.5861,306200.0
2012-01-04 09:40:00,26.15,26.18,26.07,26.15,587400.0,21.5861,21.6109,21.5201,21.5861,587400.0
2012-01-04 09:50:00,26.14,26.21,26.11,26.21,120200.0,21.5779,21.6356,21.5531,21.6356,120200.0
2012-01-04 10:00:00,26.21,26.24,26.11,26.11,1139600.0,21.6356,21.6604,21.5531,21.5531,1139600.0
2012-01-04 10:10:00,26.11,26.12,26.04,26.07,360800.0,21.5531,21.5613,21.4953,21.5201,360800.0
2012-01-04 10:20:00,26.06,26.1,26.04,26.1,160800.0,21.5118,21.5448,21.4953,21.5448,160800.0
2012-01-04 10:30:00,26.09,26.1,26.04,26.05,317200.0,21.5366,21.5448,21.4953,21.5036,317200.0
2012-01-04 10:40:00,26.05,26.13,26.05,26.13,108600.0,21.5036,21.5696,21.5036,21.5696,108600.0
2012-01-04 10:50:00,26.13,26.23,26.13,26.21,201400.0,21.5696,21.6521,21.5696,21.6356,201400.0
2012-01-04 11:00:00,26.22,26.25,26.21,26.22,343400.0,21.6439,21.6687,21.6356,21.6439,343400.0
2012-01-04 11:10:00,26.22,26.23,26.19,26.21,310400.0,21.6439,21.6521,21.6191,21.6356,310400.0
2012-01-04 11:20:00,26.21,26.23,26.21,26.22,228600.0,21.6356,21.6521,21.6356,21.6439,228600.0
2012-01-04 11:30:00,26.22,26.25,26.21,26.25,230600.0,21.6439,21.6687,21.6356,21.6687,230600.0
2012-01-04 11:40:00,26.25,26.27,26.21,26.22,208800.0,21.6687,21.6852,21.6356,21.6439,208800.0
2012-01-04 11:50:00,26.22,26.23,26.18,26.2,119200.0,21.6439,21.6521,21.6109,21.6274,119200.0
2012-01-04 12:00:00,26.2,26.27,26.2,26.25,72400.0,21.6274,21.6852,21.6274,21.6687,72400.0
2012-01-04 12:10:00,26.25,26.3,26.25,26.28,431600.0,21.6687,21.7099,21.6687,21.6934,431600.0
2012-01-04 12:20:00,26.28,26.29,26.26,26.27,68800.0,21.6934,21.7017,21.6769,21.6852,68800.0
2012-01-04 12:30:00,26.27,26.28,26.25,26.25,217800.0,21.6852,21.6934,21.6687,21.6687,217800.0
2012-01-04 12:40:00,26.25,26.27,26.25,26.27,104000.0,21.6687,21.6852,21.6687,21.6852,104000.0
2012-01-04 12:50:00,26.27,26.35,26.27,26.34,206800.0,21.6852,21.7512,21.6852,21.7429,206800.0
2012-01-04 13:00:00,26.34,26.34,26.28,26.29,123000.0,21.7429,21.7429,21.6934,21.7017,123000.0
2012-01-04 13:10:00,26.29,26.29,26.26,26.26,177800.0,21.7017,21.7017,21.6769,21.6769,177800.0
2012-01-04 13:20:00,26.26,26.28,26.24,26.25,309800.0,21.6769,21.6934,21.6604,21.6687,309800.0
2012-01-04 13:30:00,26.25,26.25,26.17,26.21,725600.0,21.6687,21.6687,21.6026,21.6356,725600.0
2012-01-04 13:40:00,26.21,26.25,26.21,26.24,185000.0,21.6356,21.6687,21.6356,21.6604,185000.0
2012-01-04 13:50:00,26.24,26.25,26.21,26.22,103400.0,21.6604,21.6687,21.6356,21.6439,103400.0
2012-01-04 14:00:00,26.23,26.23,26.21,26.23,121800.0,21.6521,21.6521,21.6356,21.6521,121800.0
2012-01-04 14:10:00,26.23,26.24,26.18,26.24,179200.0,21.6521,21.6604,21.6109,21.6604,179200.0
2012-01-04 14:20:00,26.24,26.25,26.23,26.24,47200.0,21.6604,21.6687,21.6521,21.6604,47200.0
2012-01-04 14:30:00,26.24,26.28,26.24,26.27,160400.0,21.6604,21.6934,21.6604,21.6852,160400.0
2012-01-04 14:40:00,26.27,26.31,26.27,26.27,241800.0,21.6852,21.7182,21.6852,21.6852,241800.0
2012-01-04 14:50:00,26.27,26.33,26.27,26.29,91400.0,21.6852,21.7347,21.6852,21.7017,91400.0
2012-01-04 15:00:00,26.29,26.29,26.27,26.28,51000.0,21.7017,21.7017,21.6852,21.6934,51000.0
2012-01-04 15:10:00,26.29,26.3,26.25,26.25,172600.0,21.7017,21.7099,21.6687,21.6687,172600.0
2012-01-04 15:20:00,26.25,26.27,26.25,26.26,156000.0,21.6687,21.6852,21.6687,21.6769,156000.0
2012-01-04 15:30:00,26.25,26.29,26.25,26.29,111600.0,21.6687,21.7017,21.6687,21.7017,111600.0
2012-01-04 15:40:00,26.29,26.3,26.23,26.23,353800.0,21.7017,21.7099,21.6521,21.6521,353800.0
2012-01-04 15:50:00,26.23,26.25,26.2,26.2,865200.0,21.6521,21.6687,21.6274,21.6274,865200.0
2012-01-05 09:30:00,25.98,25.98,25.8,25.87,982000.0,21.4458,21.4458,21.2972,21.355,982000.0
2012-01-05 09:40:00,25.87,25.87,25.68,25.72,1078000.0,21.355,21.355,21.1981,21.2312,1078000.0
2012-01-05 09:50:00,25.72,25.75,25.69,25.71,1218000.0,21.2312,21.2559,21.2064,21.2229,1218000.0
2012-01-05 10:00:00,25.72,25.73,25.66,25.72,899200.0,21.2312,21.2394,21.1816,21.2312,899200.0
2012-01-05 10:10:00,25.72,25.81,25.67,25.8,1239400.0,21.2312,21.3054,21.1899,21.2972,1239400.0
2012-01-05 10:20:00,25.8,25.84,25.75,25.83,962600.0,21.2972,21.3302,21.2559,21.322,962600.0
2012-01-05 10:30:00,25.84,25.84,25.75,25.78,1048400.0,21.3302,21.3302,21.2559,21.2807,1048400.0
2012-01-05 10:40:00,25.78,25.8,25.74,25.75,1046200.0,21.2807,21.2972,21.2477,21.2559,1046200.0
2012-01-05 10:50:00,25.75,25.78,25.74,25.78,312000.0,21.2559,21.2807,21.2477,21.2807,312000.0
2012-01-05 11:00:00,25.78,25.82,25.78,25.8,242200.0,21.2807,21.3137,21.2807,21.2972,242200.0
2012-01-05 11:10:00,25.8,25.84,25.78,25.8,412600.0,21.2972,21.3302,21.2807,21.2972,412600.0
2012-01-05 11:20:00,25.8,25.92,25.79,25.92,411000.0,21.2972,21.3962,21.2889,21.3962,411000.0
2012-01-05 11:30:00,25.92,25.94,25.9,25.92,300600.0,21.3962,21.4128,21.3797,21.3962,300600.0
2012-01-05 11:40:00,25.92,25.94,25.9,25.94,438800.0,21.3962,21.4128,21.3797,21.4128,438800.0
2012-01-05 11:50:00,25.93,25.94,25.91,25.91,336200.0,21.4045,21.4128,21.388,21.388,336200.0
2012-01-05 12:00:00,25.91,25.95,25.9,25.95,207800.0,21.388,21.421,21.3797,21.421,207800.0
2012-01-05 12:10:00,25.95,26.02,25.95,26.0,190800.0,21.421,21.4788,21.421,21.4623,190800.0
2012-01-05 12:20:00,26.0,26.0,25.93,26.0,207200.0,21.4623,21.4623,21.4045,21.4623,207200.0
2012-01-05 12:30:00,26.0,26.01,25.96,25.96,296800.0,21.4623,21.4705,21.4293,21.4293,296800.0
2012-01-05 12:40:00,25.96,26.03,25.95,26.02,341400.0,21.4293,21.4871,21.421,21.4788,341400.0
2012-01-05 12:50:00,26.02,26.09,25.99,26.09,1175200.0,21.4788,21.5366,21.454,21.5366,1175200.0
2012-01-05 13:00:00,26.08,26.1,26.05,26.09,338000.0,21.5283,21.5448,21.5036,21.5366,338000.0
2012-01-05 13:10:00,26.09,26.13,26.09,26.11,131600.0,21.5366,21.5696,21.5366,21.5531,131600.0
2012-01-05 13:20:00,26.12,26.2,26.11,26.19,240600.0,21.5613,21.6274,21.5531,21.6191,240600.0
2012-01-05 13:30:00,26.2,26.33,26.2,26.33,1063600.0,21.6274,21.7347,21.6274,21.7347,1063600.0
2012-01-05 13:40:00,26.33,26.38,26.32,26.33,851600.0,21.7347,21.776,21.7264,21.7347,851600.0
2012-01-05 13:50:00,26.33,26.33,26.27,26.28,328200.0,21.7347,21.7347,21.6852,21.6934,328200.0
2012-01-05 14:00:00,26.28,26.3,26.26,26.27,150600.0,21.6934,21.7099,21.6769,21.6852,150600.0
2012-01-05 14:10:00,26.27,26.3,26.24,26.25,258000.0,21.6852,21.7099,21.6604,21.6687,258000.0
2012-01-05 14:20:00,26.24,26.26,26.21,26.22,159800.0,21.6604,21.6769,21.6356,21.6439,159800.0
2012-01-05 14:30:00,26.22,26.25,26.21,26.24,167400.0,21.6439,21.6687,21.6356,21.6604,167400.0
2012-01-05 14:40:00,26.24,26.29,26.24,26.27,214600.0,21.6604,21.7017,21.6604,21.6852,214600.0
2012-01-05 14:50:00,26.27,26.3,26.26,26.28,682400.0,21.6852,21.7099,21.6769,21.6934,682400.0
2012-01-05 15:00:00,26.28,26.31,26.25,26.3,131800.0,21.6934,21.7182,21.6687,21.7099,131800.0
2012-01-05 15:10:00,26.29,26.3,26.24,26.28,123600.0,21.7017,21.7099,21.6604,21.6934,123600.0
2012-01-05 15:20:00,26.28,26.3,26.26,26.27,211400.0,21.6934,21.7099,21.6769,21.6852,211400.0
2012-01-05 15:30:00,26.27,26.29,26.25,26.29,274000.0,21.6852,21.7017,21.6687,21.7017,274000.0
2012-01-05 15:40:00,26.29,26.34,26.29,26.32,552800.0,21.7017,21.7429,21.7017,21.7264,552800.0
2012-01-05 15:50:00,26.32,26.35,26.31,26.34,1322600.0,21.7264,21.7512,21.7182,21.7429,1322600.0
2012-01-06 09:30:00,26.23,26.31,26.0,26.15,180400.0,21.6521,21.7182,21.4623,21.5861,180400.0
2012-01-06 09:40:00,26.14,26.2,26.08,26.15,157800.0,21.5779,21.6274,21.5283,21.5861,157800.0
2012-01-06 09:50:00,26.15,26.19,26.09,26.16,334600.0,21.5861,21.6191,21.5366,21.5944,334600.0
2012-01-06 10:00:00,26.15,26.22,26.12,26.22,663600.0,21.5861,21.6439,21.5613,21.6439,663600.0
2012-01-06 10:10:00,26.22,26.32,26.22,26.32,736400.0,21.6439,21.7264,21.6439,21.7264,736400.0
2012-01-06 10:20:00,26.32,26.35,26.3,26.31,402800.0,21.7264,21.7512,21.7099,21.7182,402800.0
2012-01-06 10:30:00,26.32,26.33,26.3,26.31,254000.0,21.7264,21.7347,21.7099,21.7182,254000.0
2012-01-06 10:40:00,26.31,26.34,26.28,26.33,193400.0,21.7182,21.7429,21.6934,21.7347,193400.0
2012-01-06 10:50:00,26.33,26.35,26.24,26.25,259200.0,21.7347,21.7512,21.6604,21.6687,259200.0
2012-01-06 11:00:00,26.26,26.34,26.24,26.3,221000.0,21.6769,21.7429,21.6604,21.7099,221000.0
2012-01-06 11:10:00,26.3,26.3,26.25,26.27,142000.0,21.7099,21.7099,21.6687,21.6852,142000.0
2012-01-06 11:20:00,26.28,26.28,26.22,26.25,174200.0,21.6934,21.6934,21.6439,21.6687,174200.0
2012-01-06 11:30:00,26.25,26.31,26.24,26.31,96600.0,21.6687,21.7182,21.6604,21.7182,96600.0
2012-01-06 11:40:00,26.31,26.35,26.3,26.32,102800.0,21.7182,21.7512,21.7099,21.7264,102800.0
2012-01-06 11:50:00,26.33,26.34,26.31,26.32,52800.0,21.7347,21.7429,21.7182,21.7264,52800.0
2012-01-06 12:00:00,26.32,26.32,26.27,26.27,90200.0,21.7264,21.7264,21.6852,21.6852,90200.0
2012-01-06 12:10:00,26.27,26.3,26.27,26.29,100800.0,21.6852,21.7099,21.6852,21.7017,100800.0
2012-01-06 12:20:00,26.29,26.33,26.29,26.31,78600.0,21.7017,21.7347,21.7017,21.7182,78600.0
2012-01-06 12:30:00,26.31,26.34,26.3,26.32,74000.0,21.7182,21.7429,21.7099,21.7264,74000.0
2012-01-06 12:40:00,26.32,26.32,26.23,26.25,102200.0,21.7264,21.7264,21.6521,21.6687,102200.0
2012-01-06 12:50:00,26.25,26.25,26.23,26.23,51400.0,21.6687,21.6687,21.6521,21.6521,51400.0
2012-01-06 13:00:00,26.23,26.27,26.23,26.24,101000.0,21.6521,21.6852,21.6521,21.6604,101000.0
2012-01-06 13:10:00,26.24,26.24,26.18,26.22,67200.0,21.6604,21.6604,21.6109,21.6439,67200.0
2012-01-06 13:20:00,26.22,26.22,26.18,26.2,88600.0,21.6439,21.6439,21.6109,21.6274,88600.0
2012-01-06 13:30:00,26.2,26.21,26.17,26.2,60600.0,21.6274,21.6356,21.6026,21.6274,60600.0
2012-01-06 13:40:00,26.21,26.24,26.21,26.24,54400.0,21.6356,21.6604,21.6356,21.6604,54400.0
2012-01-06 13:50:00,26.24,26.31,26.23,26.25,218800.0,21.6604,21.7182,21.6521,21.6687,218800.0
2012-01-06 14:00:00,26.25,26.29,26.23,26.28,130400.0,21.6687,21.7017,21.6521,21.6934,130400.0
2012-01-06 14:10:00,26.28,26.28,26.17,26.2,522600.0,21.6934,21.6934,21.6026,21.6274,522600.0
2012-01-06 14:20:00,26.2,26.22,26.19,26.2,296600.0,21.6274,21.6439,21.6191,21.6274,296600.0
2012-01-06 14:30:00,26.2,26.22,26.19,26.21,341800.0,21.6274,21.6439,21.6191,21.6356,341800.0
2012-01-06 14:40:00,26.21,26.22,26.13,26.14,627600.0,21.6356,21.6439,21.5696,21.5779,627600.0
2012-01-06 14:50:00,26.14,26.15,26.11,26.11,392800.0,21.5779,21.5861,21.5531,21.5531,392800.0
2012-01-06 15:00:00,26.11,26.15,26.11,26.13,440200.0,21.5531,21.5861,21.5531,21.5696,440200.0
2012-01-06 15:10:00,26.13,26.13,26.06,26.08,668800.0,21.5696,21.5696,21.5118,21.5283,668800.0
2012-01-06 15:20:00,26.08,26.1,26.07,26.09,526800.0,21.5283,21.5448,21.5201,21.5366,526800.0
2012-01-06 15:30:00,26.09,26.1,26.08,26.09,858000.0,21.5366,21.5448,21.5283,21.5366,858000.0
2012-01-06 15:40:00,26.1,26.13,26.08,26.09,682000.0,21.5448,21.5696,21.5283,21.5366,682000.0
2012-01-06 15:50:00,26.09,26.09,26.04,26.05,1193000.0,21.5366,21.5366,21.4953,21.5036,1193000.0
2012-01-09 09:30:00,26.07,26.16,26.07,26.11,103400.0,21.5201,21.5944,21.5201,21.5531,103400.0
2012-01-09 09:40:00,26.11,26.11,26.01,26.05,217400.0,21.5531,21.5531,21.4705,21.5036,217400.0
2012-01-09 09:50:00,26.07,26.14,26.07,26.08,146800.0,21.5201,21.5779,21.5201,21.5283,146800.0
2012-01-09 10:00:00,26.08,26.11,26.03,26.11,144800.0,21.5283,21.5531,21.4871,21.5531,144800.0
2012-01-09 10:10:00,26.11,26.2,26.11,26.16,378200.0,21.5531,21.6274,21.5531,21.5944,378200.0
2012-01-09 10:20:00,26.17,26.2,26.15,26.19,212000.0,21.6026,21.6274,21.5861,21.6191,212000.0
2012-01-09 10:30:00,26.2,26.21,26.15,26.15,148000.0,21.6274,21.6356,21.5861,21.5861,148000.0
2012-01-09 10:40:00,26.16,26.16,26.07,26.08,177000.0,21.5944,21.5944,21.5201,21.5283,177000.0
2012-01-09 10:50:00,26.08,26.11,26.05,26.08,197600.0,21.5283,21.5531,21.5036,21.5283,197600.0
2012-01-09 11:00:00,26.07,26.08,26.0,26.01,357200.0,21.5201,21.5283,21.4623,21.4705,357200.0
2012-01-09 11:10:00,26.01,26.02,25.89,25.91,851600.0,21.4705,21.4788,21.3715,21.388,851600.0
2012-01-09 11:20:00,25.91,25.99,25.9,25.98,122400.0,21.388,21.454,21.3797,21.4458,122400.0
2012-01-09 11:30:00,25.98,26.01,25.97,25.99,333200.0,21.4458,21.4705,21.4375,21.454,333200.0
2012-01-09 11:40:00,25.99,26.08,25.99,26.06,104000.0,21.454,21.5283,21.454,21.5118,104000.0
2012-01-09 11:50:00,26.07,26.09,26.05,26.07,143000.0,21.5201,21.5366,21.5036,21.5201,143000.0
2012-01-09 12:00:00,26.06,26.08,26.05,26.07,61400.0,21.5118,21.5283,21.5036,21.5201,61400.0
2012-01-09 12:10:00,26.07,26.1,26.07,26.09,24400.0,21.5201,21.5448,21.5201,21.5366,24400.0
2012-01-09 12:20:00,26.08,26.13,26.07,26.13,35200.0,21.5283,21.5696,21.5201,21.5696,35200.0
2012-01-09 12:30:00,26.12,26.19,26.11,26.18,799800.0,21.5613,21.6191,21.5531,21.6109,799800.0
2012-01-09 12:40:00,26.18,26.2,26.15,26.19,118200.0,21.6109,21.6274,21.5861,21.6191,118200.0
2012-01-09 12:50:00,26.19,26.2,26.17,26.17,84800.0,21.6191,21.6274,21.6026,21.6026,84800.0
2012-01-09 13:00:00,26.17,26.2,26.14,26.18,161200.0,21.6026,21.6274,21.5779,21.6109,161200.0
2012-01-09 13:10:00,26.18,26.18,26.16,26.17,81200.0,21.6109,21.6109,21.5944,21.6026,81200.0
2012-01-09 13:20:00,26.17,26.2,26.16,26.19,65200.0,21.6026,21.6274,21.5944,21.6191,65200.0
2012-01-09 13:30:00,26.19,26.21,26.17,26.18,231600.0,21.6191,21.6356,21.6026,21.6109,231600.0
2012-01-09 13:40:00,26.18,26.23,26.17,26.22,138600.0,21.6109,21.6521,21.6026,21.6439,138600.0
2012-01-09 13:50:00,26.22,26.28,26.2,26.28,528400.0,21.6439,21.6934,21.6274,21.6934,528400.0
2012-01-09 14:00:00,26.28,26.32,26.27,26.29,287800.0,21.6934,21.7264,21.6852,21.7017,287800.0
2012-01-09 14:10:00,26.29,26.31,26.26,26.27,162200.0,21.7017,21.7182,21.6769,21.6852,162200.0
2012-01-09 14:20:00,26.28,26.3,26.27,26.28,118800.0,21.6934,21.7099,21.6852,21.6934,118800.0
2012-01-09 14:30:00,26.28,26.33,26.28,26.29,84200.0,21.6934,21.7347,21.6934,21.7017,84200.0
2012-01-09 14:40:00,26.29,26.35,26.28,26.35,701800.0,21.7017,21.7512,21.6934,21.7512,701800.0
2012-01-09 14:50:00,26.36,26.38,26.33,26.36,542800.0,21.7595,21.776,21.7347,21.7595,542800.0
2012-01-09 15:00:00,26.36,26.4,26.33,26.36,183000.0,21.7595,21.7925,21.7347,21.7595,183000.0
2012-01-09 15:10:00,26.37,26.38,26.32,26.33,139400.0,21.7677,21.776,21.7264,21.7347,139400.0
2012-01-09 15:20:00,26.33,26.36,26.33,26.34,280600.0,21.7347,21.7595,21.7347,21.7429,280600.0
2012-01-09 15:30:00,26.34,26.36,26.33,26.34,350600.0,21.7429,21.7595,21.7347,21.7429,350600.0
2012-01-09 15:40:00,26.35,26.38,26.33,26.34,436000.0,21.7512,21.776,21.7347,21.7429,436000.0
2012-01-09 15:50:00,26.34,26.35,26.32,26.34,654200.0,21.7429,21.7512,21.7264,21.7429,654200.0
2012-01-10 09:30:00,26.5,26.57,26.48,26.49,349000.0,21.875,21.9328,21.8585,21.8668,349000.0
2012-01-10 09:40:00,26.49,26.49,26.38,26.38,492200.0,21.8668,21.8668,21.776,21.776,492200.0
2012-01-10 09:50:00,26.39,26.45,26.38,26.44,678000.0,21.7842,21.8337,21.776,21.8255,678000.0
2012-01-10 10:00:00,26.44,26.54,26.43,26.5,1240800.0,21.8255,21.908,21.8172,21.875,1240800.0
2012-01-10 10:10:00,26.5,26.53,26.47,26.5,405200.0,21.875,21.8998,21.8503,21.875,405200.0
2012-01-10 10:20:00,26.5,26.5,26.43,26.44,290400.0,21.875,21.875,21.8172,21.8255,290400.0
2012-01-10 10:30:00,26.44,26.49,26.43,26.45,138400.0,21.8255,21.8668,21.8172,21.8337,138400.0
2012-01-10 10:40:00,26.45,26.49,26.43,26.45,253200.0,21.8337,21.8668,21.8172,21.8337,253200.0
2012-01-10 10:50:00,26.45,26.46,26.41,26.44,305800.0,21.8337,21.842,21.8007,21.8255,305800.0
2012-01-10 11:00:00,26.43,26.43,26.36,26.39,565800.0,21.8172,21.8172,21.7595,21.7842,565800.0
2012-01-10 11:10:00,26.39,26.42,26.38,26.42,106200.0,21.7842,21.809,21.776,21.809,106200.0
2012-01-10 11:20:00,26.41,26.44,26.4,26.43,112600.0,21.8007,21.8255,21.7925,21.8172,112600.0
2012-01-10 11:30:00,26.43,26.45,26.41,26.43,472400.0,21.8172,21.8337,21.8007,21.8172,472400.0
2012-01-10 11:40:00,26.43,26.43,26.42,26.43,68400.0,21.8172,21.8172,21.809,21.8172,68400.0
2012-01-10 11:50:00,26.43,26.45,26.42,26.43,59400.0,21.8172,21.8337,21.809,21.8172,59400.0
2012-01-10 12:00:00,26.43,26.43,26.41,26.42,53400.0,21.8172,21.8172,21.8007,21.809,53400.0
2012-01-10 12:10:00,26.42,26.43,26.39,26.4,50400.0,21.809,21.8172,21.7842,21.7925,50400.0
2012-01-10 12:20:00,26.4,26.4,26.32,26.34,139000.0,21.7925,21.7925,21.7264,21.7429,139000.0
2012-01-10 12:30:00,26.33,26.34,26.28,26.32,556600.0,21.7347,21.7429,21.6934,21.7264,556600.0
2012-01-10 12:40:00,26.32,26.33,26.28,26.31,191400.0,21.7264,21.7347,21.6934,21.7182,191400.0
2012-01-10 12:50:00,26.3,26.36,26.29,26.35,180800.0,21.7099,21.7595,21.7017,21.7512,180800.0
2012-01-10 13:00:00,26.36,26.36,26.3,26.31,143000.0,21.7595,21.7595,21.7099,21.7182,143000.0
2012-01-10 13:10:00,26.31,26.35,26.3,26.34,75800.0,21.7182,21.7512,21.7099,21.7429,75800.0
2012-01-10 13:20:00,26.34,26.35,26.33,26.35,46800.0,21.7429,21.7512,21.7347,21.7512,46800.0
2012-01-10 13:30:00,26.36,26.39,26.35,26.38,141400.0,21.7595,21.7842,21.7512,21.776,141400.0
2012-01-10 13:40:00,26.38,26.39,26.36,26.36,296400.0,21.776,21.7842,21.7595,21.7595,296400.0
2012-01-10 13:50:00,26.36,26.39,26.36,26.38,142400.0,21.7595,21.7842,21.7595,21.776,142400.0
2012-01-10 14:00:00,26.38,26.4,26.36,26.38,159400.0,21.776,21.7925,21.7595,21.776,159400.0
2012-01-10 14:10:00,26.38,26.41,26.38,26.4,184200.0,21.776,21.8007,21.776,21.7925,184200.0
2012-01-10 14:20:00,26.41,26.41,26.38,26.4,179400.0,21.8007,21.8007,21.776,21.7925,179400.0
2012-01-10 14:30:00,26.4,26.42,26.39,26.41,233200.0,21.7925,21.809,21.7842,21.8007,233200.0
2012-01-10 14:40:00,26.41,26.42,26.39,26.42,149000.0,21.8007,21.809,21.7842,21.809,149000.0
2012-01-10 14:50:00,26.42,26.42,26.39,26.39,367000.0,21.809,21.809,21.7842,21.7842,367000.0
2012-01-10 15:00:00,26.39,26.41,26.39,26.41,229000.0,21.7842,21.8007,21.7842,21.8007,229000.0
2012-01-10 15:10:00,26.41,26.41,26.37,26.38,361000.0,21.8007,21.8007,21.7677,21.776,361000.0
2012-01-10 15:20:00,26.38,26.39,26.37,26.37,458600.0,21.776,21.7842,21.7677,21.7677,458600.0
2012-01-10 15:30:00,26.38,26.38,26.33,26.34,368200.0,21.776,21.776,21.7347,21.7429,368200.0
2012-01-10 15:40:00,26.34,26.38,26.33,26.35,426200.0,21.7429,21.776,21.7347,21.7512,426200.0
2012-01-10 15:50:00,26.35,26.39,26.35,26.39,822600.0,21.7512,21.7842,21.7512,21.7842,822600.0
2012-01-11 09:30:00,26.22,26.29,26.16,26.25,243200.0,21.6439,21.7017,21.5944,21.6687,243200.0
2012-01-11 09:40:00,26.26,26.33,26.25,26.28,172400.0,21.6769,21.7347,21.6687,21.6934,172400.0
2012-01-11 09:50:00,26.28,26.3,26.22,26.23,100600.0,21.6934,21.7099,21.6439,21.6521,100600.0
2012-01-11 10:00:00,26.23,26.25,26.21,26.25,143200.0,21.6521,21.6687,21.6356,21.6687,143200.0
2012-01-11 10:10:00,26.25,26.28,26.23,26.25,146200.0,21.6687,21.6934,21.6521,21.6687,146200.0
2012-01-11 10:20:00,26.24,26.3,26.24,26.28,145600.0,21.6604,21.7099,21.6604,21.6934,145600.0
2012-01-11 10:30:00,26.28,26.34,26.27,26.33,240600.0,21.6934,21.7429,21.6852,21.7347,240600.0
2012-01-11 10:40:00,26.34,26.35,26.31,26.31,166400.0,21.7429,21.7512,21.7182,21.7182,166400.0
2012-01-11 10:50:00,26.32,26.32,26.27,26.28,156600.0,21.7264,21.7264,21.6852,21.6934,156600.0
2012-01-11 11:00:00,26.28,26.3,26.25,26.25,179200.0,21.6934,21.7099,21.6687,21.6687,179200.0
2012-01-11 11:10:00,26.25,26.28,26.25,26.27,39400.0,21.6687,21.6934,21.6687,21.6852,39400.0
2012-01-11 11:20:00,26.27,26.28,26.22,26.22,42600.0,21.6852,21.6934,21.6439,21.6439,42600.0
2012-01-11 11:30:00,26.22,26.29,26.22,26.29,56200.0,21.6439,21.7017,21.6439,21.7017,56200.0
2012-01-11 11:40:00,26.29,26.35,26.29,26.33,71400.0,21.7017,21.7512,21.7017,21.7347,71400.0
2012-01-11 11:50:00,26.33,26.33,26.29,26.29,92200.0,21.7347,21.7347,21.7017,21.7017,92200.0
2012-01-11 12:00:00,26.29,26.32,26.27,26.3,135200.0,21.7017,21.7264,21.6852,21.7099,135200.0
2012-01-11 12:10:00,26.31,26.31,26.29,26.3,77800.0,21.7182,21.7182,21.7017,21.7099,77800.0
2012-01-11 12:20:00,26.3,26.3,26.28,26.28,41800.0,21.7099,21.7099,21.6934,21.6934,41800.0
2012-01-11 12:30:00,26.28,26.3,26.27,26.29,304200.0,21.6934,21.7099,21.6852,21.7017,304200.0
2012-01-11 12:40:00,26.29,26.33,26.29,26.3,397800.0,21.7017,21.7347,21.7017,21.7099,397800.0
2012-01-11 12:50:00,26.3,26.32,26.3,26.31,59200.0,21.7099,21.7264,21.7099,21.7182,59200.0
2012-01-11 13:00:00,26.31,26.33,26.31,26.32,151400.0,21.7182,21.7347,21.7182,21.7264,151400.0
2012-01-11 13:10:00,26.32,26.32,26.3,26.31,120600.0,21.7264,21.7264,21.7099,21.7182,120600.0
2012-01-11 13:20:00,26.31,26.32,26.29,26.31,191200.0,21.7182,21.7264,21.7017,21.7182,191200.0
2012-01-11 13:30:00,26.31,26.35,26.3,26.34,71400.0,21.7182,21.7512,21.7099,21.7429,71400.0
2012-01-11 13:40:00,26.34,26.35,26.32,26.33,131400.0,21.7429,21.7512,21.7264,21.7347,131400.0
2012-01-11 13:50:00,26.33,26.34,26.3,26.3,162800.0,21.7347,21.7429,21.7099,21.7099,162800.0
2012-01-11 14:00:00,26.31,26.33,26.3,26.32,1124600.0,21.7182,21.7347,21.7099,21.7264,1124600.0
2012-01-11 14:10:00,26.32,26.33,26.31,26.31,67600.0,21.7264,21.7347,21.7182,21.7182,67600.0
2012-01-11 14:20:00,26.31,26.31,26.28,26.31,93200.0,21.7182,21.7182,21.6934,21.7182,93200.0
2012-01-11 14:30:00,26.31,26.33,26.3,26.32,63000.0,21.7182,21.7347,21.7099,21.7264,63000.0
2012-01-11 14:40:00,26.33,26.34,26.29,26.3,766400.0,21.7347,21.7429,21.7017,21.7099,766400.0
2012-01-11 14:50:00,26.3,26.32,26.3,26.31,90000.0,21.7099,21.7264,21.7099,21.7182,90000.0
2012-01-11 15:00:00,26.31,26.32,26.3,26.32,94600.0,21.7182,21.7264,21.7099,21.7264,94600.0
2012-01-11 15:10:00,26.32,26.32,26.3,26.32,108600.0,21.7264,21.7264,21.7099,21.7264,108600.0
2012-01-11 15:20:00,26.32,26.37,26.31,26.36,208400.0,21.7264,21.7677,21.7182,21.7595,208400.0
2012-01-11 15:30:00,26.36,26.36,26.34,26.36,230600.0,21.7595,21.7595,21.7429,21.7595,230600.0
2012-01-11 15:40:00,26.36,26.36,26.33,26.35,299400.0,21.7595,21.7595,21.7347,21.7512,299400.0
2012-01-11 15:50:00,26.35,26.36,26.32,26.36,1248000.0,21.7512,21.7595,21.7264,21.7595,1248000.0
2012-01-12 09:30:00,26.33,26.48,26.25,26.34,725800.0,21.7347,21.8585,21.6687,21.7429,725800.0
2012-01-12 09:40:00,26.34,26.34,26.23,26.32,893200.0,21.7429,21.7429,21.6521,21.7264,893200.0
2012-01-12 09:50:00,26.32,26.34,26.3,26.32,343400.0,21.7264,21.7429,21.7099,21.7264,343400.0
2012-01-12 10:00:00,26.32,26.36,26.2,26.22,310600.0,21.7264,21.7595,21.6274,21.6439,310600.0
2012-01-12 10:10:00,26.22,26.22,26.11,26.12,510200.0,21.6439,21.6439,21.5531,21.5613,510200.0
2012-01-12 10:20:00,26.12,26.21,26.11,26.19,349600.0,21.5613,21.6356,21.5531,21.6191,349600.0
2012-01-12 10:30:00,26.2,26.21,26.08,26.08,1349800.0,21.6274,21.6356,21.5283,21.5283,1349800.0
2012-01-12 10:40:00,26.08,26.1,26.04,26.1,235200.0,21.5283,21.5448,21.4953,21.5448,235200.0
2012-01-12 10:50:00,26.1,26.15,26.1,26.14,146200.0,21.5448,21.5861,21.5448,21.5779,146200.0
2012-01-12 11:00:00,26.14,26.21,26.14,26.21,159000.0,21.5779,21.6356,21.5779,21.6356,159000.0
2012-01-12 11:10:00,26.21,26.25,26.21,26.24,109800.0,21.6356,21.6687,21.6356,21.6604,109800.0
2012-01-12 11:20:00,26.23,26.25,26.2,26.25,169400.0,21.6521,21.6687,21.6274,21.6687,169400.0
2012-01-12 11:30:00,26.25,26.27,26.23,26.25,575200.0,21.6687,21.6852,21.6521,21.6687,575200.0
2012-01-12 11:40:00,26.25,26.26,26.23,26.25,265800.0,21.6687,21.6769,21.6521,21.6687,265800.0
2012-01-12 11:50:00,26.26,26.29,26.25,26.27,203400.0,21.6769,21.7017,21.6687,21.6852,203400.0
2012-01-12 12:00:00,26.27,26.27,26.24,26.25,83400.0,21.6852,21.6852,21.6604,21.6687,83400.0
2012-01-12 12:10:00,26.25,26.3,26.25,26.29,49600.0,21.6687,21.7099,21.6687,21.7017,49600.0
2012-01-12 12:20:00,26.3,26.3,26.28,26.3,42600.0,21.7099,21.7099,21.6934,21.7099,42600.0
2012-01-12 12:30:00,26.3,26.31,26.28,26.29,86000.0,21.7099,21.7182,21.6934,21.7017,86000.0
2012-01-12 12:40:00,26.29,26.3,26.28,26.28,238200.0,21.7017,21.7099,21.6934,21.6934,238200.0
2012-01-12 12:50:00,26.28,26.31,26.28,26.3,84000.0,21.6934,21.7182,21.6934,21.7099,84000.0
2012-01-12 13:00:00,26.3,26.33,26.29,26.29,467000.0,21.7099,21.7347,21.7017,21.7017,467000.0
2012-01-12 13:10:00,26.3,26.31,26.28,26.29,251800.0,21.7099,21.7182,21.6934,21.7017,251800.0
2012-01-12 13:20:00,26.28,26.32,26.28,26.31,73800.0,21.6934,21.7264,21.6934,21.7182,73800.0
2012-01-12 13:30:00,26.31,26.32,26.25,26.25,199400.0,21.7182,21.7264,21.6687,21.6687,199400.0
2012-01-12 13:40:00,26.25,26.29,26.25,26.28,189400.0,21.6687,21.7017,21.6687,21.6934,189400.0
2012-01-12 13:50:00,26.28,26.32,26.27,26.31,28800.0,21.6934,21.7264,21.6852,21.7182,28800.0
2012-01-12 14:00:00,26.31,26.31,26.27,26.28,60400.0,21.7182,21.7182,21.6852,21.6934,60400.0
2012-01-12 14:10:00,26.28,26.3,26.27,26.29,103200.0,21.6934,21.7099,21.6852,21.7017,103200.0
2012-01-12 14:20:00,26.29,26.31,26.28,26.3,43400.0,21.7017,21.7182,21.6934,21.7099,43400.0
2012-01-12 14:30:00,26.3,26.33,26.29,26.32,97600.0,21.7099,21.7347,21.7017,21.7264,97600.0
2012-01-12 14:40:00,26.33,26.34,26.31,26.32,124600.0,21.7347,21.7429,21.7182,21.7264,124600.0
2012-01-12 14:50:00,26.32,26.35,26.31,26.35,58400.0,21.7264,21.7512,21.7182,21.7512,58400.0
2012-01-12 15:00:00,26.35,26.35,26.33,26.34,79400.0,21.7512,21.7512,21.7347,21.7429,79400.0
2012-01-12 15:10:00,26.34,26.36,26.33,26.36,96600.0,21.7429,21.7595,21.7347,21.7595,96600.0
2012-01-12 15:20:00,26.35,26.41,26.35,26.39,159600.0,21.7512,21.8007,21.7512,21.7842,159600.0
2012-01-12 15:30:00,26.39,26.4,26.33,26.36,293200.0,21.7842,21.7925,21.7347,21.7595,293200.0
2012-01-12 15:40:00,26.36,26.41,26.35,26.41,194200.0,21.7595,21.8007,21.7512,21.8007,194200.0
2012-01-12 15:50:00,26.41,26.42,26.38,26.42,1152000.0,21.8007,21.809,21.776,21.809,1152000.0
2012-01-13 09:30:00,26.21,26.34,26.2,26.32,181800.0,21.6356,21.7429,21.6274,21.7264,181800.0
2012-01-13 09:40:00,26.33,26.43,26.27,26.42,468600.0,21.7347,21.8172,21.6852,21.809,468600.0
2012-01-13 09:50:00,26.43,26.48,26.39,26.42,568400.0,21.8172,21.8585,21.7842,21.809,568400.0
2012-01-13 10:00:00,26.42,26.42,26.31,26.32,393200.0,21.809,21.809,21.7182,21.7264,393200.0
2012-01-13 10:10:00,26.31,26.33,26.25,26.3,305200.0,21.7182,21.7347,21.6687,21.7099,305200.0
2012-01-13 10:20:00,26.3,26.36,26.25,26.35,237400.0,21.7099,21.7595,21.6687,21.7512,237400.0
2012-01-13 10:30:00,26.35,26.38,26.34,26.36,256000.0,21.7512,21.776,21.7429,21.7595,256000.0
2012-01-13 10:40:00,26.36,26.4,26.33,26.37,101200.0,21.7595,21.7925,21.7347,21.7677,101200.0
2012-01-13 10:50:00,26.38,26.46,26.37,26.45,181200.0,21.776,21.842,21.7677,21.8337,181200.0
2012-01-13 11:00:00,26.45,26.51,26.44,26.49,173600.0,21.8337,21.8833,21.8255,21.8668,173600.0
2012-01-13 11:10:00,26.5,26.57,26.5,26.52,767800.0,21.875,21.9328,21.875,21.8915,767800.0
2012-01-13 11:20:00,26.52,26.59,26.52,26.53,532400.0,21.8915,21.9493,21.8915,21.8998,532400.0
2012-01-13 11:30:00,26.53,26.55,26.5,26.52,95400.0,21.8998,21.9163,21.875,21.8915,95400.0
2012-01-13 11:40:00,26.53,26.56,26.53,26.55,120200.0,21.8998,21.9246,21.8998,21.9163,120200.0
2012-01-13 11:50:00,26.55,26.58,26.54,26.54,122200.0,21.9163,21.9411,21.908,21.908,122200.0
2012-01-13 12:00:00,26.54,26.54,26.5,26.53,195200.0,21.908,21.908,21.875,21.8998,195200.0
2012-01-13 12:10:00,26.53,26.53,26.49,26.49,61400.0,21.8998,21.8998,21.8668,21.8668,61400.0
2012-01-13 12:20:00,26.49,26.5,26.47,26.48,66200.0,21.8668,21.875,21.8503,21.8585,66200.0
2012-01-13 12:30:00,26.48,26.49,26.43,26.43,379800.0,21.8585,21.8668,21.8172,21.8172,379800.0
2012-01-13 12:40:00,26.43,26.43,26.39,26.4,487200.0,21.8172,21.8172,21.7842,21.7925,487200.0
2012-01-13 12:50:00,26.41,26.43,26.39,26.43,35600.0,21.8007,21.8172,21.7842,21.8172,35600.0
2012-01-13 13:00:00,26.43,26.43,26.33,26.35,171600.0,21.8172,21.8172,21.7347,21.7512,171600.0
2012-01-13 13:10:00,26.35,26.36,26.31,26.36,112400.0,21.7512,21.7595,21.7182,21.7595,112400.0
2012-01-13 13:20:00,26.36,26.37,26.29,26.31,438200.0,21.7595,21.7677,21.7017,21.7182,438200.0
2012-01-13 13:30:00,26.31,26.34,26.29,26.32,89800.0,21.7182,21.7429,21.7017,21.7264,89800.0
2012-01-13 13:40:00,26.32,26.38,26.31,26.38,33200.0,21.7264,21.776,21.7182,21.776,33200.0
2012-01-13 13:50:00,26.37,26.43,26.36,26.39,37800.0,21.7677,21.8172,21.7595,21.7842,37800.0
2012-01-13 14:00:00,26.4,26.4,26.35,26.35,62600.0,21.7925,21.7925,21.7512,21.7512,62600.0
2012-01-13 14:10:00,26.35,26.38,26.35,26.38,123800.0,21.7512,21.776,21.7512,21.776,123800.0
2012-01-13 14:20:00,26.38,26.4,26.38,26.39,58000.0,21.776,21.7925,21.776,21.7842,58000.0
2012-01-13 14:30:00,26.39,26.42,26.38,26.39,118800.0,21.7842,21.809,21.776,21.7842,118800.0
2012-01-13 14:40:00,26.39,26.4,26.38,26.39,50200.0,21.7842,21.7925,21.776,21.7842,50200.0
2012-01-13 14:50:00,26.39,26.41,26.37,26.4,56800.0,21.7842,21.8007,21.7677,21.7925,56800.0
2012-01-13 15:00:00,26.39,26.45,26.39,26.44,44000.0,21.7842,21.8337,21.7842,21.8255,44000.0
2012-01-13 15:10:00,26.43,26.43,26.41,26.41,164400.0,21.8172,21.8172,21.8007,21.8007,164400.0
2012-01-13 15:20:00,26.41,26.42,26.39,26.41,92800.0,21.8007,21.809,21.7842,21.8007,92800.0
2012-01-13 15:30:00,26.41,26.43,26.4,26.4,167200.0,21.8007,21.8172,21.7925,21.7925,167200.0
2012-01-13 15:40:00,26.41,26.43,26.39,26.4,374200.0,21.8007,21.8172,21.7842,21.7925,374200.0
2012-01-13 15:50:00,26.41,26.41,26.36,26.38,880400.0,21.8007,21.8007,21.7595,21.776,880400.0
2012-01-17 09:30:00,26.64,26.69,26.54,26.68,249600.0,21.9906,22.0319,21.908,22.0236,249600.0
2012-01-17 09:40:00,26.68,26.68,26.63,26.68,324600.0,22.0236,22.0236,21.9823,22.0236,324600.0
2012-01-17 09:50:00,26.68,26.68,26.61,26.63,116600.0,22.0236,22.0236,21.9658,21.9823,116600.0
2012-01-17 10:00:00,26.63,26.63,26.57,26.59,301000.0,21.9823,21.9823,21.9328,21.9493,301000.0
2012-01-17 10:10:00,26.59,26.6,26.56,26.58,92200.0,21.9493,21.9576,21.9246,21.9411,92200.0
2012-01-17 10:20:00,26.58,26.66,26.57,26.63,149400.0,21.9411,22.0071,21.9328,21.9823,149400.0
2012-01-17 10:30:00,26.63,26.64,26.59,26.6,202400.0,21.9823,21.9906,21.9493,21.9576,202400.0
2012-01-17 10:40:00,26.6,26.64,26.58,26.59,89800.0,21.9576,21.9906,21.9411,21.9493,89800.0
2012-01-17 10:50:00,26.58,26.59,26.5,26.53,673400.0,21.9411,21.9493,21.875,21.8998,673400.0
2012-01-17 11:00:00,26.54,26.61,26.53,26.6,201200.0,21.908,21.9658,21.8998,21.9576,201200.0
2012-01-17 11:10:00,26.6,26.62,26.6,26.6,101800.0,21.9576,21.9741,21.9576,21.9576,101800.0
2012-01-17 11:20:00,26.59,26.6,26.57,26.59,46800.0,21.9493,21.9576,21.9328,21.9493,46800.0
2012-01-17 11:30:00,26.59,26.6,26.57,26.59,42800.0,21.9493,21.9576,21.9328,21.9493,42800.0
2012-01-17 11:40:00,26.59,26.59,26.57,26.58,94000.0,21.9493,21.9493,21.9328,21.9411,94000.0
2012-01-17 11:50:00,26.58,26.59,26.57,26.58,78200.0,21.9411,21.9493,21.9328,21.9411,78200.0
2012-01-17 12:00:00,26.58,26.6,26.57,26.6,112800.0,21.9411,21.9576,21.9328,21.9576,112800.0
2012-01-17 12:10:00,26.6,26.62,26.6,26.61,31600.0,21.9576,21.9741,21.9576,21.9658,31600.0
2012-01-17 12:20:00,26.61,26.61,26.58,26.58,98400.0,21.9658,21.9658,21.9411,21.9411,98400.0
2012-01-17 12:30:00,26.59,26.59,26.5,26.54,195600.0,21.9493,21.9493,21.875,21.908,195600.0
2012-01-17 12:40:00,26.54,26.57,26.53,26.55,92400.0,21.908,21.9328,21.8998,21.9163,92400.0
2012-01-17 12:50:00,26.55,26.57,26.54,26.56,39000.0,21.9163,21.9328,21.908,21.9246,39000.0
2012-01-17 13:00:00,26.56,26.58,26.56,26.57,122800.0,21.9246,21.9411,21.9246,21.9328,122800.0
2012-01-17 13:10:00,26.58,26.59,26.57,26.58,65200.0,21.9411,21.9493,21.9328,21.9411,65200.0
2012-01-17 13:20:00,26.59,26.6,26.58,26.59,79400.0,21.9493,21.9576,21.9411,21.9493,79400.0
2012-01-17 13:30:00,26.58,26.6,26.56,26.59,104600.0,21.9411,21.9576,21.9246,21.9493,104600.0
2012-01-17 13:40:00,26.59,26.59,26.58,26.59,49800.0,21.9493,21.9493,21.9411,21.9493,49800.0
2012-01-17 13:50:00,26.59,26.61,26.59,26.59,78000.0,21.9493,21.9658,21.9493,21.9493,78000.0
2012-01-17 14:00:00,26.59,26.6,26.57,26.59,33800.0,21.9493,21.9576,21.9328,21.9493,33800.0
2012-01-17 14:10:00,26.59,26.59,26.57,26.58,37400.0,21.9493,21.9493,21.9328,21.9411,37400.0
2012-01-17 14:20:00,26.58,26.61,26.58,26.59,59800.0,21.9411,21.9658,21.9411,21.9493,59800.0
2012-01-17 14:30:00,26.59,26.59,26.54,26.55,84800.0,21.9493,21.9493,21.908,21.9163,84800.0
2012-01-17 14:40:00,26.55,26.57,26.5,26.5,161600.0,21.9163,21.9328,21.875,21.875,161600.0
2012-01-17 14:50:00,26.5,26.52,26.49,26.5,300000.0,21.875,21.8915,21.8668,21.875,300000.0
2012-01-17 15:00:00,26.5,26.52,26.45,26.45,154000.0,21.875,21.8915,21.8337,21.8337,154000.0
2012-01-17 15:10:00,26.45,26.47,26.43,26.45,213800.0,21.8337,21.8503,21.8172,21.8337,213800.0
2012-01-17 15:20:00,26.44,26.5,26.44,26.5,56200.0,21.8255,21.875,21.8255,21.875,56200.0
2012-01-17 15:30:00,26.5,26.51,26.47,26.48,176800.0,21.875,21.8833,21.8503,21.8585,176800.0
2012-01-17 15:40:00,26.49,26.51,26.47,26.49,271800.0,21.8668,21.8833,21.8503,21.8668,271800.0
2012-01-17 15:50:00,26.49,26.5,26.47,26.48,617800.0,21.8668,21.875,21.8503,21.8585,617800.0
2012-01-18 09:30:00,26.49,26.51,26.44,26.49,143200.0,21.8668,21.8833,21.8255,21.8668,143200.0
2012-01-18 09:40:00,26.47,26.57,26.46,26.54,108400.0,21.8503,21.9328,21.842,21.908,108400.0
2012-01-18 09:50:00,26.54,26.63,26.54,26.61,237600.0,21.908,21.9823,21.908,21.9658,237600.0
2012-01-18 10:00:00,26.61,26.67,26.61,26.64,250000.0,21.9658,22.0154,21.9658,21.9906,250000.0
2012-01-18 10:10:00,26.65,26.68,26.63,26.66,133200.0,21.9988,22.0236,21.9823,22.0071,133200.0
2012-01-18 10:20:00,26.67,26.75,26.67,26.73,501800.0,22.0154,22.0814,22.0154,22.0649,501800.0
2012-01-18 10:30:00,26.73,26.77,26.72,26.73,542800.0,22.0649,22.0979,22.0566,22.0649,542800.0
2012-01-18 10:40:00,26.73,26.75,26.69,26.7,146200.0,22.0649,22.0814,22.0319,22.0401,146200.0
2012-01-18 10:50:00,26.7,26.75,26.69,26.73,173400.0,22.0401,22.0814,22.0319,22.0649,173400.0
2012-01-18 11:00:00,26.73,26.75,26.71,26.73,61400.0,22.0649,22.0814,22.0484,22.0649,61400.0
2012-01-18 11:10:00,26.74,26.76,26.72,26.73,331200.0,22.0731,22.0896,22.0566,22.0649,331200.0
2012-01-18 11:20:00,26.73,26.78,26.73,26.76,487200.0,22.0649,22.1062,22.0649,22.0896,487200.0
2012-01-18 11:30:00,26.76,26.78,26.72,26.72,133800.0,22.0896,22.1062,22.0566,22.0566,133800.0
2012-01-18 11:40:00,26.72,26.75,26.72,26.74,44200.0,22.0566,22.0814,22.0566,22.0731,44200.0
2012-01-18 11:50:00,26.73,26.74,26.71,26.73,52800.0,22.0649,22.0731,22.0484,22.0649,52800.0
2012-01-18 12:00:00,26.73,26.74,26.72,26.73,103200.0,22.0649,22.0731,22.0566,22.0649,103200.0
2012-01-18 12:10:00,26.73,26.76,26.73,26.73,142200.0,22.0649,22.0896,22.0649,22.0649,142200.0
2012-01-18 12:20:00,26.73,26.81,26.73,26.8,264400.0,22.0649,22.1309,22.0649,22.1227,264400.0
2012-01-18 12:30:00,26.81,26.82,26.8,26.81,135600.0,22.1309,22.1392,22.1227,22.1309,135600.0
2012-01-18 12:40:00,26.81,26.83,26.8,26.81,104800.0,22.1309,22.1474,22.1227,22.1309,104800.0
2012-01-18 12:50:00,26.81,26.82,26.8,26.81,85400.0,22.1309,22.1392,22.1227,22.1309,85400.0
2012-01-18 13:00:00,26.81,26.83,26.8,26.81,112600.0,22.1309,22.1474,22.1227,22.1309,112600.0
2012-01-18 13:10:00,26.81,26.82,26.8,26.8,35600.0,22.1309,22.1392,22.1227,22.1227,35600.0
2012-01-18 13:20:00,26.81,26.84,26.81,26.83,46800.0,22.1309,22.1557,22.1309,22.1474,46800.0
2012-01-18 13:30:00,26.84,26.93,26.84,26.9,1751400.0,22.1557,22.23,22.1557,22.2052,1751400.0
2012-01-18 13:40:00,26.9,26.91,26.89,26.9,288000.0,22.2052,22.2135,22.197,22.2052,288000.0
2012-01-18 13:50:00,26.9,26.92,26.88,26.9,1192800.0,22.2052,22.2217,22.1887,22.2052,1192800.0
2012-01-18 14:00:00,26.9,26.93,26.9,26.93,235000.0,22.2052,22.23,22.2052,22.23,235000.0
2012-01-18 14:10:00,26.93,26.96,26.91,26.95,256800.0,22.23,22.2547,22.2135,22.2465,256800.0
2012-01-18 14:20:00,26.94,27.0,26.93,27.0,156400.0,22.2382,22.2878,22.23,22.2878,156400.0
2012-01-18 14:30:00,27.0,27.03,26.99,27.0,939600.0,22.2878,22.3125,22.2795,22.2878,939600.0
2012-01-18 14:40:00,27.0,27.06,26.99,27.06,365400.0,22.2878,22.3373,22.2795,22.3373,365400.0
2012-01-18 14:50:00,27.06,27.11,27.04,27.11,1229000.0,22.3373,22.3786,22.3208,22.3786,1229000.0
2012-01-18 15:00:00,27.11,27.16,27.11,27.14,902000.0,22.3786,22.4198,22.3786,22.4033,902000.0
2012-01-18 15:10:00,27.14,27.16,27.11,27.14,1297600.0,22.4033,22.4198,22.3786,22.4033,1297600.0
2012-01-18 15:20:00,27.15,27.2,27.14,27.17,1003800.0,22.4116,22.4529,22.4033,22.4281,1003800.0
2012-01-18 15:30:00,27.17,27.18,27.14,27.17,748000.0,22.4281,22.4363,22.4033,22.4281,748000.0
2012-01-18 15:40:00,27.17,27.17,27.13,27.13,598800.0,22.4281,22.4281,22.3951,22.3951,598800.0
2012-01-18 15:50:00,27.13,27.19,27.13,27.18,3616800.0,22.3951,22.4446,22.3951,22.4363,3616800.0
2012-01-19 09:30:00,27.18,27.29,27.18,27.23,175400.0,22.4363,22.5271,22.4363,22.4776,175400.0
2012-01-19 09:40:00,27.22,27.34,27.22,27.33,198200.0,22.4694,22.5684,22.4694,22.5602,198200.0
2012-01-19 09:50:00,27.32,27.33,27.29,27.31,303200.0,22.5519,22.5602,22.5271,22.5437,303200.0
2012-01-19 10:00:00,27.31,27.31,27.19,27.22,513000.0,22.5437,22.5437,22.4446,22.4694,513000.0
2012-01-19 10:10:00,27.22,27.27,27.2,27.25,238200.0,22.4694,22.5106,22.4529,22.4941,238200.0
2012-01-19 10:20:00,27.25,27.28,27.25,27.27,197600.0,22.4941,22.5189,22.4941,22.5106,197600.0
2012-01-19 10:30:00,27.28,27.31,27.27,27.29,309400.0,22.5189,22.5437,22.5106,22.5271,309400.0
2012-01-19 10:40:00,27.29,27.36,27.28,27.35,444200.0,22.5271,22.5849,22.5189,22.5767,444200.0
2012-01-19 10:50:00,27.35,27.38,27.35,27.36,232400.0,22.5767,22.6014,22.5767,22.5849,232400.0
2012-01-19 11:00:00,27.36,27.37,27.33,27.35,88000.0,22.5849,22.5932,22.5602,22.5767,88000.0
2012-01-19 11:10:00,27.35,27.38,27.34,27.37,80800.0,22.5767,22.6014,22.5684,22.5932,80800.0
2012-01-19 11:20:00,27.37,27.42,27.36,27.41,366800.0,22.5932,22.6345,22.5849,22.6262,366800.0
2012-01-19 11:30:00,27.41,27.43,27.39,27.42,138400.0,22.6262,22.6427,22.6097,22.6345,138400.0
2012-01-19 11:40:00,27.41,27.46,27.41,27.46,431600.0,22.6262,22.6675,22.6262,22.6675,431600.0
2012-01-19 11:50:00,27.46,27.46,27.42,27.46,186200.0,22.6675,22.6675,22.6345,22.6675,186200.0
2012-01-19 12:00:00,27.46,27.49,27.45,27.47,354800.0,22.6675,22.6922,22.6592,22.6757,354800.0
2012-01-19 12:10:00,27.47,27.49,27.46,27.46,78400.0,22.6757,22.6922,22.6675,22.6675,78400.0
2012-01-19 12:20:00,27.46,27.47,27.45,27.45,178400.0,22.6675,22.6757,22.6592,22.6592,178400.0
2012-01-19 12:30:00,27.45,27.47,27.43,27.44,102400.0,22.6592,22.6757,22.6427,22.651,102400.0
2012-01-19 12:40:00,27.45,27.48,27.43,27.47,649800.0,22.6592,22.684,22.6427,22.6757,649800.0
2012-01-19 12:50:00,27.46,27.48,27.46,27.48,106000.0,22.6675,22.684,22.6675,22.684,106000.0
2012-01-19 13:00:00,27.47,27.49,27.47,27.48,238000.0,22.6757,22.6922,22.6757,22.684,238000.0
2012-01-19 13:10:00,27.48,27.48,27.46,27.48,202200.0,22.684,22.684,22.6675,22.684,202200.0
2012-01-19 13:20:00,27.48,27.5,27.47,27.5,130600.0,22.684,22.7005,22.6757,22.7005,130600.0
2012-01-19 13:30:00,27.5,27.5,27.49,27.49,107200.0,22.7005,22.7005,22.6922,22.6922,107200.0
2012-01-19 13:40:00,27.49,27.52,27.49,27.5,159000.0,22.6922,22.717,22.6922,22.7005,159000.0
2012-01-19 13:50:00,27.52,27.53,27.47,27.47,374400.0,22.717,22.7253,22.6757,22.6757,374400.0
2012-01-19 14:00:00,27.47,27.51,27.46,27.5,247800.0,22.6757,22.7088,22.6675,22.7005,247800.0
2012-01-19 14:10:00,27.5,27.52,27.49,27.5,158600.0,22.7005,22.717,22.6922,22.7005,158600.0
2012-01-19 14:20:00,27.5,27.51,27.47,27.48,150000.0,22.7005,22.7088,22.6757,22.684,150000.0
2012-01-19 14:30:00,27.48,27.49,27.45,27.45,121000.0,22.684,22.6922,22.6592,22.6592,121000.0
2012-01-19 14:40:00,27.45,27.45,27.41,27.42,133600.0,22.6592,22.6592,22.6262,22.6345,133600.0
2012-01-19 14:50:00,27.42,27.42,27.4,27.41,110200.0,22.6345,22.6345,22.6179,22.6262,110200.0
2012-01-19 15:00:00,27.41,27.45,27.41,27.45,307000.0,22.6262,22.6592,22.6262,22.6592,307000.0
2012-01-19 15:10:00,27.45,27.45,27.43,27.44,59000.0,22.6592,22.6592,22.6427,22.651,59000.0
2012-01-19 15:20:00,27.44,27.48,27.44,27.48,142800.0,22.651,22.684,22.651,22.684,142800.0
2012-01-19 15:30:00,27.48,27.5,27.47,27.48,201000.0,22.684,22.7005,22.6757,22.684,201000.0
2012-01-19 15:40:00,27.47,27.51,27.47,27.49,537400.0,22.6757,22.7088,22.6757,22.6922,537400.0
2012-01-19 15:50:00,27.49,27.52,27.48,27.52,863800.0,22.6922,22.717,22.684,22.717,863800.0
2012-01-20 09:30:00,27.46,27.5,27.39,27.48,307600.0,22.6675,22.7005,22.6097,22.684,307600.0
2012-01-20 09:40:00,27.48,27.51,27.4,27.42,237400.0,22.684,22.7088,22.6179,22.6345,237400.0
2012-01-20 09:50:00,27.41,27.46,27.38,27.43,128400.0,22.6262,22.6675,22.6014,22.6427,128400.0
2012-01-20 10:00:00,27.43,27.43,27.37,27.4,500600.0,22.6427,22.6427,22.5932,22.6179,500600.0
2012-01-20 10:10:00,27.4,27.42,27.38,27.39,257800.0,22.6179,22.6345,22.6014,22.6097,257800.0
2012-01-20 10:20:00,27.39,27.48,27.38,27.45,331800.0,22.6097,22.684,22.6014,22.6592,331800.0
2012-01-20 10:30:00,27.45,27.45,27.36,27.36,116600.0,22.6592,22.6592,22.5849,22.5849,116600.0
2012-01-20 10:40:00,27.36,27.38,27.34,27.36,198200.0,22.5849,22.6014,22.5684,22.5849,198200.0
2012-01-20 10:50:00,27.36,27.39,27.35,27.36,117000.0,22.5849,22.6097,22.5767,22.5849,117000.0
2012-01-20 11:00:00,27.36,27.36,27.24,27.29,729200.0,22.5849,22.5849,22.4859,22.5271,729200.0
2012-01-20 11:10:00,27.29,27.31,27.27,27.28,145200.0,22.5271,22.5437,22.5106,22.5189,145200.0
2012-01-20 11:20:00,27.28,27.35,27.28,27.34,1565600.0,22.5189,22.5767,22.5189,22.5684,1565600.0
2012-01-20 11:30:00,27.35,27.35,27.28,27.29,85400.0,22.5767,22.5767,22.5189,22.5271,85400.0
2012-01-20 11:40:00,27.29,27.34,27.28,27.32,453000.0,22.5271,22.5684,22.5189,22.5519,453000.0
2012-01-20 11:50:00,27.33,27.35,27.3,27.33,55400.0,22.5602,22.5767,22.5354,22.5602,55400.0
2012-01-20 12:00:00,27.33,27.34,27.29,27.29,415800.0,22.5602,22.5684,22.5271,22.5271,415800.0
2012-01-20 12:10:00,27.29,27.32,27.29,27.32,255000.0,22.5271,22.5519,22.5271,22.5519,255000.0
2012-01-20 12:20:00,27.32,27.33,27.31,27.31,29000.0,22.5519,22.5602,22.5437,22.5437,29000.0
2012-01-20 12:30:00,27.32,27.34,27.32,27.34,23600.0,22.5519,22.5684,22.5519,22.5684,23600.0
2012-01-20 12:40:00,27.34,27.36,27.34,27.35,64600.0,22.5684,22.5849,22.5684,22.5767,64600.0
2012-01-20 12:50:00,27.35,27.36,27.31,27.31,311400.0,22.5767,22.5849,22.5437,22.5437,311400.0
2012-01-20 13:00:00,27.31,27.35,27.31,27.34,119200.0,22.5437,22.5767,22.5437,22.5684,119200.0
2012-01-20 13:10:00,27.34,27.36,27.34,27.36,63400.0,22.5684,22.5849,22.5684,22.5849,63400.0
2012-01-20 13:20:00,27.36,27.39,27.35,27.39,35600.0,22.5849,22.6097,22.5767,22.6097,35600.0
2012-01-20 13:30:00,27.39,27.39,27.37,27.38,27800.0,22.6097,22.6097,22.5932,22.6014,27800.0
2012-01-20 13:40:00,27.38,27.38,27.36,27.36,70400.0,22.6014,22.6014,22.5849,22.5849,70400.0
2012-01-20 13:50:00,27.36,27.37,27.33,27.33,86400.0,22.5849,22.5932,22.5602,22.5602,86400.0
2012-01-20 14:00:00,27.33,27.34,27.31,27.34,69800.0,22.5602,22.5684,22.5437,22.5684,69800.0
2012-01-20 14:10:00,27.33,27.33,27.3,27.3,90000.0,22.5602,22.5602,22.5354,22.5354,90000.0
2012-01-20 14:20:00,27.3,27.34,27.3,27.33,394200.0,22.5354,22.5684,22.5354,22.5602,394200.0
2012-01-20 14:30:00,27.33,27.33,27.28,27.3,178600.0,22.5602,22.5602,22.5189,22.5354,178600.0
2012-01-20 14:40:00,27.3,27.31,27.28,27.29,93600.0,22.5354,22.5437,22.5189,22.5271,93600.0
2012-01-20 14:50:00,27.29,27.31,27.29,27.3,154800.0,22.5271,22.5437,22.5271,22.5354,154800.0
2012-01-20 15:00:00,27.3,27.33,27.3,27.33,72000.0,22.5354,22.5602,22.5354,22.5602,72000.0
2012-01-20 15:10:00,27.33,27.34,27.32,27.33,139600.0,22.5602,22.5684,22.5519,22.5602,139600.0
2012-01-20 15:20:00,27.33,27.36,27.33,27.35,299000.0,22.5602,22.5849,22.5602,22.5767,299000.0
2012-01-20 15:30:00,27.36,27.36,27.34,27.35,370400.0,22.5849,22.5849,22.5684,22.5767,370400.0
2012-01-20 15:40:00,27.35,27.43,27.34,27.43,1189600.0,22.5767,22.6427,22.5684,22.6427,1189600.0
2012-01-20 15:50:00,27.43,27.43,27.38,27.4,1274000.0,22.6427,22.6427,22.6014,22.6179,1274000.0
2012-01-23 09:30:00,27.42,27.49,27.35,27.47,178200.0,22.6345,22.6922,22.5767,22.6757,178200.0
2012-01-23 09:40:00,27.47,27.58,27.46,27.57,202600.0,22.6757,22.7665,22.6675,22.7583,202600.0
2012-01-23 09:50:00,27.57,27.61,27.55,27.57,297200.0,22.7583,22.7913,22.7418,22.7583,297200.0
2012-01-23 10:00:00,27.58,27.65,27.56,27.63,232800.0,22.7665,22.8243,22.75,22.8078,232800.0
2012-01-23 10:10:00,27.63,27.64,27.6,27.61,155400.0,22.8078,22.8161,22.783,22.7913,155400.0
2012-01-23 10:20:00,27.61,27.61,27.55,27.55,247800.0,22.7913,22.7913,22.7418,22.7418,247800.0
2012-01-23 10:30:00,27.55,27.55,27.5,27.53,200000.0,22.7418,22.7418,22.7005,22.7253,200000.0
2012-01-23 10:40:00,27.53,27.55,27.5,27.55,153200.0,22.7253,22.7418,22.7005,22.7418,153200.0
2012-01-23 10:50:00,27.54,27.55,27.5,27.52,73000.0,22.7335,22.7418,22.7005,22.717,73000.0
2012-01-23 11:00:00,27.52,27.53,27.42,27.43,120600.0,22.717,22.7253,22.6345,22.6427,120600.0
2012-01-23 11:10:00,27.43,27.46,27.4,27.46,294200.0,22.6427,22.6675,22.6179,22.6675,294200.0
2012-01-23 11:20:00,27.46,27.46,27.43,27.45,101800.0,22.6675,22.6675,22.6427,22.6592,101800.0
2012-01-23 11:30:00,27.45,27.45,27.35,27.36,194600.0,22.6592,22.6592,22.5767,22.5849,194600.0
2012-01-23 11:40:00,27.35,27.35,27.28,27.31,192200.0,22.5767,22.5767,22.5189,22.5437,192200.0
2012-01-23 11:50:00,27.31,27.36,27.28,27.35,1623600.0,22.5437,22.5849,22.5189,22.5767,1623600.0
2012-01-23 12:00:00,27.35,27.36,27.23,27.26,311400.0,22.5767,22.5849,22.4776,22.5024,311400.0
2012-01-23 12:10:00,27.27,27.29,27.25,27.29,103600.0,22.5106,22.5271,22.4941,22.5271,103600.0
2012-01-23 12:20:00,27.29,27.33,27.28,27.33,89000.0,22.5271,22.5602,22.5189,22.5602,89000.0
2012-01-23 12:30:00,27.33,27.36,27.32,27.36,135600.0,22.5602,22.5849,22.5519,22.5849,135600.0
2012-01-23 12:40:00,27.36,27.38,27.35,27.35,124400.0,22.5849,22.6014,22.5767,22.5767,124400.0
2012-01-23 12:50:00,27.35,27.4,27.35,27.39,645400.0,22.5767,22.6179,22.5767,22.6097,645400.0
2012-01-23 13:00:00,27.39,27.44,27.39,27.43,278000.0,22.6097,22.651,22.6097,22.6427,278000.0
2012-01-23 13:10:00,27.43,27.45,27.4,27.4,183000.0,22.6427,22.6592,22.6179,22.6179,183000.0
2012-01-23 13:20:00,27.41,27.46,27.41,27.46,91200.0,22.6262,22.6675,22.6262,22.6675,91200.0
2012-01-23 13:30:00,27.46,27.5,27.43,27.46,110200.0,22.6675,22.7005,22.6427,22.6675,110200.0
2012-01-23 13:40:00,27.46,27.48,27.43,27.45,67000.0,22.6675,22.684,22.6427,22.6592,67000.0
2012-01-23 13:50:00,27.45,27.48,27.43,27.47,82000.0,22.6592,22.684,22.6427,22.6757,82000.0
2012-01-23 14:00:00,27.47,27.47,27.44,27.47,155200.0,22.6757,22.6757,22.651,22.6757,155200.0
2012-01-23 14:10:00,27.48,27.48,27.4,27.41,66200.0,22.684,22.684,22.6179,22.6262,66200.0
2012-01-23 14:20:00,27.41,27.42,27.38,27.41,135200.0,22.6262,22.6345,22.6014,22.6262,135200.0
2012-01-23 14:30:00,27.41,27.43,27.39,27.42,71400.0,22.6262,22.6427,22.6097,22.6345,71400.0
2012-01-23 14:40:00,27.41,27.42,27.36,27.39,94200.0,22.6262,22.6345,22.5849,22.6097,94200.0
2012-01-23 14:50:00,27.39,27.46,27.36,27.44,74400.0,22.6097,22.6675,22.5849,22.651,74400.0
2012-01-23 15:00:00,27.44,27.49,27.42,27.45,138600.0,22.651,22.6922,22.6345,22.6592,138600.0
2012-01-23 15:10:00,27.46,27.49,27.45,27.46,66000.0,22.6675,22.6922,22.6592,22.6675,66000.0
2012-01-23 15:20:00,27.46,27.48,27.43,27.46,98600.0,22.6675,22.684,22.6427,22.6675,98600.0
2012-01-23 15:30:00,27.46,27.48,27.43,27.46,116600.0,22.6675,22.684,22.6427,22.6675,116600.0
2012-01-23 15:40:00,27.45,27.5,27.45,27.49,348600.0,22.6592,22.7005,22.6592,22.6922,348600.0
2012-01-23 15:50:00,27.49,27.49,27.44,27.46,492400.0,22.6922,22.6922,22.651,22.6675,492400.0
2012-01-24 09:30:00,27.3,27.41,27.28,27.35,443000.0,22.5354,22.6262,22.5189,22.5767,443000.0
2012-01-24 09:40:00,27.36,27.43,27.32,27.42,360400.0,22.5849,22.6427,22.5519,22.6345,360400.0
2012-01-24 09:50:00,27.42,27.45,27.38,27.39,331000.0,22.6345,22.6592,22.6014,22.6097,331000.0
2012-01-24 10:00:00,27.39,27.51,27.39,27.47,404000.0,22.6097,22.7088,22.6097,22.6757,404000.0
2012-01-24 10:10:00,27.47,27.47,27.41,27.43,219800.0,22.6757,22.6757,22.6262,22.6427,219800.0
2012-01-24 10:20:00,27.43,27.43,27.39,27.39,170600.0,22.6427,22.6427,22.6097,22.6097,170600.0
2012-01-24 10:30:00,27.4,27.48,27.36,27.47,184400.0,22.6179,22.684,22.5849,22.6757,184400.0
2012-01-24 10:40:00,27.47,27.49,27.46,27.48,148600.0,22.6757,22.6922,22.6675,22.684,148600.0
2012-01-24 10:50:00,27.48,27.5,27.47,27.48,101000.0,22.684,22.7005,22.6757,22.684,101000.0
2012-01-24 11:00:00,27.48,27.48,27.45,27.47,73400.0,22.684,22.684,22.6592,22.6757,73400.0
2012-01-24 11:10:00,27.47,27.54,27.47,27.53,172400.0,22.6757,22.7335,22.6757,22.7253,172400.0
2012-01-24 11:20:00,27.53,27.57,27.53,27.55,507400.0,22.7253,22.7583,22.7253,22.7418,507400.0
2012-01-24 11:30:00,27.56,27.57,27.51,27.53,149600.0,22.75,22.7583,22.7088,22.7253,149600.0
2012-01-24 11:40:00,27.53,27.55,27.53,27.53,75600.0,22.7253,22.7418,22.7253,22.7253,75600.0
2012-01-24 11:50:00,27.53,27.53,27.5,27.51,38400.0,22.7253,22.7253,22.7005,22.7088,38400.0
2012-01-24 12:00:00,27.52,27.54,27.5,27.53,63400.0,22.717,22.7335,22.7005,22.7253,63400.0
2012-01-24 12:10:00,27.52,27.54,27.52,27.52,65600.0,22.717,22.7335,22.717,22.717,65600.0
2012-01-24 12:20:00,27.52,27.54,27.51,27.52,32200.0,22.717,22.7335,22.7088,22.717,32200.0
2012-01-24 12:30:00,27.53,27.54,27.52,27.53,38600.0,22.7253,22.7335,22.717,22.7253,38600.0
2012-01-24 12:40:00,27.53,27.53,27.51,27.53,88800.0,22.7253,22.7253,22.7088,22.7253,88800.0
2012-01-24 12:50:00,27.52,27.56,27.52,27.55,236200.0,22.717,22.75,22.717,22.7418,236200.0
2012-01-24 13:00:00,27.56,27.56,27.52,27.52,22800.0,22.75,22.75,22.717,22.717,22800.0
2012-01-24 13:10:00,27.52,27.53,27.51,27.53,23800.0,22.717,22.7253,22.7088,22.7253,23800.0
2012-01-24 13:20:00,27.52,27.53,27.5,27.52,30400.0,22.717,22.7253,22.7005,22.717,30400.0
2012-01-24 13:30:00,27.52,27.53,27.49,27.49,18200.0,22.717,22.7253,22.6922,22.6922,18200.0
2012-01-24 13:40:00,27.49,27.53,27.49,27.52,25600.0,22.6922,22.7253,22.6922,22.717,25600.0
2012-01-24 13:50:00,27.53,27.53,27.52,27.53,39600.0,22.7253,22.7253,22.717,22.7253,39600.0
2012-01-24 14:00:00,27.53,27.56,27.53,27.55,65200.0,22.7253,22.75,22.7253,22.7418,65200.0
2012-01-24 14:10:00,27.54,27.56,27.54,27.55,24600.0,22.7335,22.75,22.7335,22.7418,24600.0
2012-01-24 14:20:00,27.55,27.57,27.53,27.56,52200.0,22.7418,22.7583,22.7253,22.75,52200.0
2012-01-24 14:30:00,27.57,27.61,27.56,27.6,103600.0,22.7583,22.7913,22.75,22.783,103600.0
2012-01-24 14:40:00,27.6,27.63,27.57,27.57,225600.0,22.783,22.8078,22.7583,22.7583,225600.0
2012-01-24 14:50:00,27.57,27.58,27.55,27.57,126000.0,22.7583,22.7665,22.7418,22.7583,126000.0
2012-01-24 15:00:00,27.58,27.58,27.57,27.57,52400.0,22.7665,22.7665,22.7583,22.7583,52400.0
2012-01-24 15:10:00,27.58,27.63,27.57,27.62,84400.0,22.7665,22.8078,22.7583,22.7996,84400.0
2012-01-24 15:20:00,27.62,27.67,27.61,27.66,1010200.0,22.7996,22.8408,22.7913,22.8326,1010200.0
2012-01-24 15:30:00,27.66,27.68,27.64,27.64,330600.0,22.8326,22.8491,22.8161,22.8161,330600.0
2012-01-24 15:40:00,27.64,27.68,27.64,27.65,895400.0,22.8161,22.8491,22.8161,22.8243,895400.0
2012-01-24 15:50:00,27.65,27.67,27.61,27.65,737600.0,22.8243,22.8408,22.7913,22.8243,737600.0
2012-01-25 09:30:00,27.66,27.66,27.53,27.53,321600.0,22.8326,22.8326,22.7253,22.7253,321600.0
2012-01-25 09:40:00,27.52,27.57,27.45,27.47,614200.0,22.717,22.7583,22.6592,22.6757,614200.0
2012-01-25 09:50:00,27.46,27.51,27.45,27.47,322400.0,22.6675,22.7088,22.6592,22.6757,322400.0
2012-01-25 10:00:00,27.47,27.59,27.45,27.56,607400.0,22.6757,22.7748,22.6592,22.75,607400.0
2012-01-25 10:10:00,27.56,27.61,27.54,27.58,247800.0,22.75,22.7913,22.7335,22.7665,247800.0
2012-01-25 10:20:00,27.58,27.61,27.5,27.51,355200.0,22.7665,22.7913,22.7005,22.7088,355200.0
2012-01-25 10:30:00,27.52,27.57,27.5,27.56,205800.0,22.717,22.7583,22.7005,22.75,205800.0
2012-01-25 10:40:00,27.56,27.61,27.55,27.6,158000.0,22.75,22.7913,22.7418,22.783,158000.0
2012-01-25 10:50:00,27.6,27.64,27.59,27.62,87400.0,22.783,22.8161,22.7748,22.7996,87400.0
2012-01-25 11:00:00,27.61,27.63,27.6,27.61,177600.0,22.7913,22.8078,22.783,22.7913,177600.0
2012-01-25 11:10:00,27.6,27.61,27.58,27.59,179200.0,22.783,22.7913,22.7665,22.7748,179200.0
2012-01-25 11:20:00,27.6,27.66,27.6,27.63,167800.0,22.783,22.8326,22.783,22.8078,167800.0
2012-01-25 11:30:00,27.63,27.64,27.61,27.62,151600.0,22.8078,22.8161,22.7913,22.7996,151600.0
2012-01-25 11:40:00,27.63,27.65,27.61,27.63,94400.0,22.8078,22.8243,22.7913,22.8078,94400.0
2012-01-25 11:50:00,27.63,27.63,27.61,27.61,99200.0,22.8078,22.8078,22.7913,22.7913,99200.0
2012-01-25 12:00:00,27.61,27.63,27.56,27.56,70400.0,22.7913,22.8078,22.75,22.75,70400.0
2012-01-25 12:10:00,27.56,27.58,27.55,27.58,127400.0,22.75,22.7665,22.7418,22.7665,127400.0
2012-01-25 12:20:00,27.58,27.64,27.54,27.59,248600.0,22.7665,22.8161,22.7335,22.7748,248600.0
2012-01-25 12:30:00,27.6,27.7,27.55,27.68,322800.0,22.783,22.8656,22.7418,22.8491,322800.0
2012-01-25 12:40:00,27.67,27.68,27.61,27.66,197400.0,22.8408,22.8491,22.7913,22.8326,197400.0
2012-01-25 12:50:00,27.65,27.68,27.61,27.62,400600.0,22.8243,22.8491,22.7913,22.7996,400600.0
2012-01-25 13:00:00,27.63,27.72,27.63,27.69,130400.0,22.8078,22.8821,22.8078,22.8573,130400.0
2012-01-25 13:10:00,27.69,27.79,27.67,27.74,362200.0,22.8573,22.9399,22.8408,22.8986,362200.0
2012-01-25 13:20:00,27.74,27.8,27.72,27.77,371800.0,22.8986,22.9481,22.8821,22.9234,371800.0
2012-01-25 13:30:00,27.76,27.82,27.75,27.79,264200.0,22.9151,22.9646,22.9069,22.9399,264200.0
2012-01-25 13:40:00,27.8,27.92,27.79,27.89,552000.0,22.9481,23.0472,22.9399,23.0224,552000.0
2012-01-25 13:50:00,27.89,27.92,27.87,27.92,968800.0,23.0224,23.0472,23.0059,23.0472,968800.0
2012-01-25 14:00:00,27.92,27.92,27.77,27.79,699200.0,23.0472,23.0472,22.9234,22.9399,699200.0
2012-01-25 14:10:00,27.79,27.83,27.77,27.81,567600.0,22.9399,22.9729,22.9234,22.9564,567600.0
2012-01-25 14:20:00,27.81,27.82,27.74,27.78,474000.0,22.9564,22.9646,22.8986,22.9316,474000.0
2012-01-25 14:30:00,27.78,27.81,27.77,27.79,315800.0,22.9316,22.9564,22.9234,22.9399,315800.0
2012-01-25 14:40:00,27.79,27.84,27.78,27.82,259400.0,22.9399,22.9812,22.9316,22.9646,259400.0
2012-01-25 14:50:00,27.82,27.85,27.81,27.83,500200.0,22.9646,22.9894,22.9564,22.9729,500200.0
2012-01-25 15:00:00,27.83,27.86,27.79,27.8,522000.0,22.9729,22.9977,22.9399,22.9481,522000.0
2012-01-25 15:10:00,27.81,27.84,27.8,27.83,198000.0,22.9564,22.9812,22.9481,22.9729,198000.0
2012-01-25 15:20:00,27.83,27.9,27.81,27.88,537400.0,22.9729,23.0307,22.9564,23.0142,537400.0
2012-01-25 15:30:00,27.87,27.91,27.87,27.89,254800.0,23.0059,23.0389,23.0059,23.0224,254800.0
2012-01-25 15:40:00,27.89,27.96,27.88,27.92,793200.0,23.0224,23.0802,23.0142,23.0472,793200.0
2012-01-25 15:50:00,27.93,27.95,27.89,27.93,1990200.0,23.0554,23.072,23.0224,23.0554,1990200.0
2012-01-26 09:30:00,28.03,28.08,27.99,28.03,192600.0,23.138,23.1793,23.105,23.138,192600.0
2012-01-26 09:40:00,28.03,28.07,27.98,28.06,197800.0,23.138,23.171,23.0967,23.1628,197800.0
2012-01-26 09:50:00,28.07,28.18,28.06,28.15,548600.0,23.171,23.2618,23.1628,23.2371,548600.0
2012-01-26 10:00:00,28.14,28.16,28.03,28.04,490800.0,23.2288,23.2453,23.138,23.1463,490800.0
2012-01-26 10:10:00,28.04,28.06,27.98,27.99,351400.0,23.1463,23.1628,23.0967,23.105,351400.0
2012-01-26 10:20:00,27.99,27.99,27.87,27.88,407200.0,23.105,23.105,23.0059,23.0142,407200.0
2012-01-26 10:30:00,27.87,27.91,27.82,27.91,980600.0,23.0059,23.0389,22.9646,23.0389,980600.0
2012-01-26 10:40:00,27.91,27.92,27.84,27.85,727400.0,23.0389,23.0472,22.9812,22.9894,727400.0
2012-01-26 10:50:00,27.85,27.9,27.83,27.83,154600.0,22.9894,23.0307,22.9729,22.9729,154600.0
2012-01-26 11:00:00,27.83,27.86,27.82,27.83,141000.0,22.9729,22.9977,22.9646,22.9729,141000.0
2012-01-26 11:10:00,27.83,27.87,27.83,27.84,189600.0,22.9729,23.0059,22.9729,22.9812,189600.0
2012-01-26 11:20:00,27.85,27.85,27.8,27.8,287400.0,22.9894,22.9894,22.9481,22.9481,287400.0
2012-01-26 11:30:00,27.8,27.84,27.79,27.8,369800.0,22.9481,22.9812,22.9399,22.9481,369800.0
2012-01-26 11:40:00,27.79,27.81,27.75,27.77,184000.0,22.9399,22.9564,22.9069,22.9234,184000.0
2012-01-26 11:50:00,27.75,27.8,27.74,27.75,168000.0,22.9069,22.9481,22.8986,22.9069,168000.0
2012-01-26 12:00:00,27.75,27.75,27.67,27.68,462000.0,22.9069,22.9069,22.8408,22.8491,462000.0
2012-01-26 12:10:00,27.68,27.74,27.66,27.68,229800.0,22.8491,22.8986,22.8326,22.8491,229800.0
2012-01-26 12:20:00,27.68,27.68,27.64,27.67,275800.0,22.8491,22.8491,22.8161,22.8408,275800.0
2012-01-26 12:30:00,27.67,27.74,27.67,27.73,192000.0,22.8408,22.8986,22.8408,22.8904,192000.0
2012-01-26 12:40:00,27.74,27.78,27.73,27.77,111800.0,22.8986,22.9316,22.8904,22.9234,111800.0
2012-01-26 12:50:00,27.76,27.81,27.75,27.78,94000.0,22.9151,22.9564,22.9069,22.9316,94000.0
2012-01-26 13:00:00,27.78,27.79,27.77,27.77,106000.0,22.9316,22.9399,22.9234,22.9234,106000.0
2012-01-26 13:10:00,27.76,27.8,27.76,27.79,386200.0,22.9151,22.9481,22.9151,22.9399,386200.0
2012-01-26 13:20:00,27.79,27.79,27.76,27.76,72800.0,22.9399,22.9399,22.9151,22.9151,72800.0
2012-01-26 13:30:00,27.75,27.77,27.68,27.7,131600.0,22.9069,22.9234,22.8491,22.8656,131600.0
2012-01-26 13:40:00,27.69,27.71,27.66,27.69,257600.0,22.8573,22.8738,22.8326,22.8573,257600.0
2012-01-26 13:50:00,27.68,27.73,27.67,27.7,176200.0,22.8491,22.8904,22.8408,22.8656,176200.0
2012-01-26 14:00:00,27.71,27.74,27.7,27.74,139600.0,22.8738,22.8986,22.8656,22.8986,139600.0
2012-01-26 14:10:00,27.73,27.74,27.68,27.7,127800.0,22.8904,22.8986,22.8491,22.8656,127800.0
2012-01-26 14:20:00,27.69,27.7,27.64,27.67,390400.0,22.8573,22.8656,22.8161,22.8408,390400.0
2012-01-26 14:30:00,27.68,27.71,27.64,27.65,154400.0,22.8491,22.8738,22.8161,22.8243,154400.0
2012-01-26 14:40:00,27.65,27.7,27.64,27.68,157000.0,22.8243,22.8656,22.8161,22.8491,157000.0
2012-01-26 14:50:00,27.68,27.71,27.65,27.65,247200.0,22.8491,22.8738,22.8243,22.8243,247200.0
2012-01-26 15:00:00,27.65,27.66,27.61,27.64,298800.0,22.8243,22.8326,22.7913,22.8161,298800.0
2012-01-26 15:10:00,27.64,27.7,27.64,27.69,471200.0,22.8161,22.8656,22.8161,22.8573,471200.0
2012-01-26 15:20:00,27.68,27.68,27.61,27.61,567000.0,22.8491,22.8491,22.7913,22.7913,567000.0
2012-01-26 15:30:00,27.61,27.7,27.61,27.69,497200.0,22.7913,22.8656,22.7913,22.8573,497200.0
2012-01-26 15:40:00,27.69,27.72,27.68,27.72,496000.0,22.8573,22.8821,22.8491,22.8821,496000.0
2012-01-26 15:50:00,27.72,27.74,27.68,27.74,999600.0,22.8821,22.8986,22.8491,22.8986,999600.0
2012-01-27 09:30:00,27.55,27.75,27.48,27.74,231400.0,22.7418,22.9069,22.684,22.8986,231400.0
2012-01-27 09:40:00,27.74,27.78,27.71,27.72,171400.0,22.8986,22.9316,22.8738,22.8821,171400.0
2012-01-27 09:50:00,27.72,27.8,27.72,27.74,413000.0,22.8821,22.9481,22.8821,22.8986,413000.0
2012-01-27 10:00:00,27.75,27.78,27.71,27.78,582800.0,22.9069,22.9316,22.8738,22.9316,582800.0
2012-01-27 10:10:00,27.78,27.81,27.72,27.75,315600.0,22.9316,22.9564,22.8821,22.9069,315600.0
2012-01-27 10:20:00,27.75,27.89,27.75,27.85,243400.0,22.9069,23.0224,22.9069,22.9894,243400.0
2012-01-27 10:30:00,27.85,27.9,27.81,27.82,332200.0,22.9894,23.0307,22.9564,22.9646,332200.0
2012-01-27 10:40:00,27.82,27.82,27.77,27.81,97200.0,22.9646,22.9646,22.9234,22.9564,97200.0
2012-01-27 10:50:00,27.81,27.85,27.8,27.85,150000.0,22.9564,22.9894,22.9481,22.9894,150000.0
2012-01-27 11:00:00,27.86,27.88,27.82,27.84,127600.0,22.9977,23.0142,22.9646,22.9812,127600.0
2012-01-27 11:10:00,27.84,27.86,27.83,27.85,55800.0,22.9812,22.9977,22.9729,22.9894,55800.0
2012-01-27 11:20:00,27.84,27.86,27.83,27.84,55600.0,22.9812,22.9977,22.9729,22.9812,55600.0
2012-01-27 11:30:00,27.84,27.84,27.77,27.79,111600.0,22.9812,22.9812,22.9234,22.9399,111600.0
2012-01-27 11:40:00,27.79,27.8,27.73,27.75,78000.0,22.9399,22.9481,22.8904,22.9069,78000.0
2012-01-27 11:50:00,27.75,27.8,27.75,27.75,79200.0,22.9069,22.9481,22.9069,22.9069,79200.0
2012-01-27 12:00:00,27.75,27.79,27.68,27.71,59000.0,22.9069,22.9399,22.8491,22.8738,59000.0
2012-01-27 12:10:00,27.72,27.74,27.68,27.74,55200.0,22.8821,22.8986,22.8491,22.8986,55200.0
2012-01-27 12:20:00,27.74,27.79,27.74,27.78,44200.0,22.8986,22.9399,22.8986,22.9316,44200.0
2012-01-27 12:30:00,27.77,27.79,27.75,27.78,37600.0,22.9234,22.9399,22.9069,22.9316,37600.0
2012-01-27 12:40:00,27.78,27.81,27.78,27.8,26000.0,22.9316,22.9564,22.9316,22.9481,26000.0
2012-01-27 12:50:00,27.79,27.79,27.73,27.75,36800.0,22.9399,22.9399,22.8904,22.9069,36800.0
2012-01-27 13:00:00,27.75,27.8,27.73,27.8,33800.0,22.9069,22.9481,22.8904,22.9481,33800.0
2012-01-27 13:10:00,27.8,27.83,27.77,27.82,39200.0,22.9481,22.9729,22.9234,22.9646,39200.0
2012-01-27 13:20:00,27.82,27.85,27.8,27.84,38000.0,22.9646,22.9894,22.9481,22.9812,38000.0
2012-01-27 13:30:00,27.83,27.88,27.81,27.88,40000.0,22.9729,23.0142,22.9564,23.0142,40000.0
2012-01-27 13:40:00,27.86,27.9,27.86,27.89,148000.0,22.9977,23.0307,22.9977,23.0224,148000.0
2012-01-27 13:50:00,27.89,27.9,27.85,27.89,100000.0,23.0224,23.0307,22.9894,23.0224,100000.0
2012-01-27 14:00:00,27.89,27.91,27.86,27.88,59800.0,23.0224,23.0389,22.9977,23.0142,59800.0
2012-01-27 14:10:00,27.88,27.88,27.85,27.86,50200.0,23.0142,23.0142,22.9894,22.9977,50200.0
2012-01-27 14:20:00,27.86,27.88,27.85,27.88,112800.0,22.9977,23.0142,22.9894,23.0142,112800.0
2012-01-27 14:30:00,27.88,27.92,27.88,27.92,90800.0,23.0142,23.0472,23.0142,23.0472,90800.0
2012-01-27 14:40:00,27.92,27.92,27.88,27.9,60800.0,23.0472,23.0472,23.0142,23.0307,60800.0
2012-01-27 14:50:00,27.9,27.94,27.89,27.92,80800.0,23.0307,23.0637,23.0224,23.0472,80800.0
2012-01-27 15:00:00,27.92,27.93,27.9,27.92,129600.0,23.0472,23.0554,23.0307,23.0472,129600.0
2012-01-27 15:10:00,27.93,27.97,27.91,27.96,263600.0,23.0554,23.0885,23.0389,23.0802,263600.0
2012-01-27 15:20:00,27.96,27.98,27.95,27.96,226000.0,23.0802,23.0967,23.072,23.0802,226000.0
2012-01-27 15:30:00,27.96,27.97,27.94,27.97,120600.0,23.0802,23.0885,23.0637,23.0885,120600.0
2012-01-27 15:40:00,27.97,27.98,27.93,27.95,334600.0,23.0885,23.0967,23.0554,23.072,334600.0
2012-01-27 15:50:00,27.95,27.95,27.89,27.89,1150800.0,23.072,23.072,23.0224,23.0224,1150800.0
2012-01-30 09:30:00,27.75,27.86,27.68,27.75,474200.0,22.9069,22.9977,22.8491,22.9069,474200.0
2012-01-30 09:40:00,27.75,27.8,27.67,27.67,384200.0,22.9069,22.9481,22.8408,22.8408,384200.0
2012-01-30 09:50:00,27.67,27.71,27.65,27.69,118200.0,22.8408,22.8738,22.8243,22.8573,118200.0
2012-01-30 10:00:00,27.68,27.71,27.61,27.65,155600.0,22.8491,22.8738,22.7913,22.8243,155600.0
2012-01-30 10:10:00,27.64,27.68,27.59,27.68,201400.0,22.8161,22.8491,22.7748,22.8491,201400.0
2012-01-30 10:20:00,27.67,27.7,27.66,27.67,147200.0,22.8408,22.8656,22.8326,22.8408,147200.0
2012-01-30 10:30:00,27.66,27.75,27.66,27.74,166200.0,22.8326,22.9069,22.8326,22.8986,166200.0
2012-01-30 10:40:00,27.74,27.78,27.71,27.77,220600.0,22.8986,22.9316,22.8738,22.9234,220600.0
2012-01-30 10:50:00,27.77,27.78,27.73,27.74,122200.0,22.9234,22.9316,22.8904,22.8986,122200.0
2012-01-30 11:00:00,27.74,27.86,27.74,27.84,201600.0,22.8986,22.9977,22.8986,22.9812,201600.0
2012-01-30 11:10:00,27.85,27.86,27.83,27.86,383400.0,22.9894,22.9977,22.9729,22.9977,383400.0
2012-01-30 11:20:00,27.86,27.87,27.84,27.85,91600.0,22.9977,23.0059,22.9812,22.9894,91600.0
2012-01-30 11:30:00,27.85,27.88,27.84,27.85,94000.0,22.9894,23.0142,22.9812,22.9894,94000.0
2012-01-30 11:40:00,27.85,27.86,27.8,27.81,87400.0,22.9894,22.9977,22.9481,22.9564,87400.0
2012-01-30 11:50:00,27.81,27.84,27.8,27.84,244400.0,22.9564,22.9812,22.9481,22.9812,244400.0
2012-01-30 12:00:00,27.84,27.84,27.8,27.82,133800.0,22.9812,22.9812,22.9481,22.9646,133800.0
2012-01-30 12:10:00,27.82,27.82,27.79,27.81,115200.0,22.9646,22.9646,22.9399,22.9564,115200.0
2012-01-30 12:20:00,27.81,27.83,27.8,27.81,112600.0,22.9564,22.9729,22.9481,22.9564,112600.0
2012-01-30 12:30:00,27.81,27.82,27.78,27.79,182800.0,22.9564,22.9646,22.9316,22.9399,182800.0
2012-01-30 12:40:00,27.79,27.8,27.75,27.77,123400.0,22.9399,22.9481,22.9069,22.9234,123400.0
2012-01-30 12:50:00,27.77,27.79,27.75,27.78,108000.0,22.9234,22.9399,22.9069,22.9316,108000.0
2012-01-30 13:00:00,27.78,27.78,27.74,27.74,75400.0,22.9316,22.9316,22.8986,22.8986,75400.0
2012-01-30 13:10:00,27.74,27.74,27.69,27.7,101200.0,22.8986,22.8986,22.8573,22.8656,101200.0
2012-01-30 13:20:00,27.7,27.77,27.7,27.74,282000.0,22.8656,22.9234,22.8656,22.8986,282000.0
2012-01-30 13:30:00,27.74,27.79,27.74,27.76,186400.0,22.8986,22.9399,22.8986,22.9151,186400.0
2012-01-30 13:40:00,27.76,27.83,27.76,27.81,155600.0,22.9151,22.9729,22.9151,22.9564,155600.0
2012-01-30 13:50:00,27.81,27.83,27.81,27.82,139000.0,22.9564,22.9729,22.9564,22.9646,139000.0
2012-01-30 14:00:00,27.82,27.84,27.78,27.8,211000.0,22.9646,22.9812,22.9316,22.9481,211000.0
2012-01-30 14:10:00,27.8,27.85,27.8,27.82,141200.0,22.9481,22.9894,22.9481,22.9646,141200.0
2012-01-30 14:20:00,27.82,27.83,27.8,27.82,112600.0,22.9646,22.9729,22.9481,22.9646,112600.0
2012-01-30 14:30:00,27.82,27.83,27.8,27.82,149400.0,22.9646,22.9729,22.9481,22.9646,149400.0
2012-01-30 14:40:00,27.82,27.86,27.82,27.82,189400.0,22.9646,22.9977,22.9646,22.9646,189400.0
2012-01-30 14:50:00,27.81,27.82,27.77,27.79,108800.0,22.9564,22.9646,22.9234,22.9399,108800.0
2012-01-30 15:00:00,27.78,27.79,27.74,27.76,123600.0,22.9316,22.9399,22.8986,22.9151,123600.0
2012-01-30 15:10:00,27.76,27.81,27.76,27.8,109800.0,22.9151,22.9564,22.9151,22.9481,109800.0
2012-01-30 15:20:00,27.8,27.82,27.78,27.81,84800.0,22.9481,22.9646,22.9316,22.9564,84800.0
2012-01-30 15:30:00,27.81,27.84,27.73,27.75,121600.0,22.9564,22.9812,22.8904,22.9069,121600.0
2012-01-30 15:40:00,27.76,27.83,27.74,27.83,709000.0,22.9151,22.9729,22.8986,22.9729,709000.0
2012-01-30 15:50:00,27.83,27.84,27.79,27.83,1296400.0,22.9729,22.9812,22.9399,22.9729,1296400.0
2012-01-31 09:30:00,27.83,27.88,27.73,27.73,663200.0,22.9729,23.0142,22.8904,22.8904,663200.0
2012-01-31 09:40:00,27.74,27.74,27.55,27.58,396200.0,22.8986,22.8986,22.7418,22.7665,396200.0
2012-01-31 09:50:00,27.59,27.75,27.56,27.73,586800.0,22.7748,22.9069,22.75,22.8904,586800.0
2012-01-31 10:00:00,27.72,27.72,27.48,27.48,801000.0,22.8821,22.8821,22.684,22.684,801000.0
2012-01-31 10:10:00,27.48,27.57,27.47,27.55,222800.0,22.684,22.7583,22.6757,22.7418,222800.0
2012-01-31 10:20:00,27.55,27.62,27.55,27.6,159400.0,22.7418,22.7996,22.7418,22.783,159400.0
2012-01-31 10:30:00,27.6,27.61,27.47,27.48,364400.0,22.783,22.7913,22.6757,22.684,364400.0
2012-01-31 10:40:00,27.48,27.49,27.43,27.46,206800.0,22.684,22.6922,22.6427,22.6675,206800.0
2012-01-31 10:50:00,27.45,27.45,27.41,27.43,146200.0,22.6592,22.6592,22.6262,22.6427,146200.0
2012-01-31 11:00:00,27.43,27.46,27.43,27.44,216600.0,22.6427,22.6675,22.6427,22.651,216600.0
2012-01-31 11:10:00,27.44,27.46,27.39,27.45,229000.0,22.651,22.6675,22.6097,22.6592,229000.0
2012-01-31 11:20:00,27.44,27.47,27.42,27.45,285800.0,22.651,22.6757,22.6345,22.6592,285800.0
2012-01-31 11:30:00,27.45,27.46,27.4,27.45,299800.0,22.6592,22.6675,22.6179,22.6592,299800.0
2012-01-31 11:40:00,27.45,27.47,27.41,27.42,168800.0,22.6592,22.6757,22.6262,22.6345,168800.0
2012-01-31 11:50:00,27.43,27.46,27.41,27.44,299200.0,22.6427,22.6675,22.6262,22.651,299200.0
2012-01-31 12:00:00,27.44,27.46,27.41,27.43,656400.0,22.651,22.6675,22.6262,22.6427,656400.0
2012-01-31 12:10:00,27.43,27.43,27.41,27.42,547200.0,22.6427,22.6427,22.6262,22.6345,547200.0
2012-01-31 12:20:00,27.42,27.42,27.38,27.39,162200.0,22.6345,22.6345,22.6014,22.6097,162200.0
2012-01-31 12:30:00,27.4,27.42,27.39,27.4,169600.0,22.6179,22.6345,22.6097,22.6179,169600.0
2012-01-31 12:40:00,27.4,27.4,27.36,27.38,115800.0,22.6179,22.6179,22.5849,22.6014,115800.0
2012-01-31 12:50:00,27.38,27.42,27.37,27.38,167000.0,22.6014,22.6345,22.5932,22.6014,167000.0
2012-01-31 13:00:00,27.38,27.42,27.37,27.42,622600.0,22.6014,22.6345,22.5932,22.6345,622600.0
2012-01-31 13:10:00,27.42,27.46,27.42,27.46,239200.0,22.6345,22.6675,22.6345,22.6675,239200.0
2012-01-31 13:20:00,27.46,27.49,27.45,27.48,410000.0,22.6675,22.6922,22.6592,22.684,410000.0
2012-01-31 13:30:00,27.49,27.49,27.47,27.48,685800.0,22.6922,22.6922,22.6757,22.684,685800.0
2012-01-31 13:40:00,27.48,27.48,27.44,27.44,105200.0,22.684,22.684,22.651,22.651,105200.0
2012-01-31 13:50:00,27.44,27.45,27.42,27.43,227000.0,22.651,22.6592,22.6345,22.6427,227000.0
2012-01-31 14:00:00,27.43,27.45,27.42,27.42,104400.0,22.6427,22.6592,22.6345,22.6345,104400.0
2012-01-31 14:10:00,27.42,27.5,27.42,27.5,205000.0,22.6345,22.7005,22.6345,22.7005,205000.0
2012-01-31 14:20:00,27.5,27.56,27.5,27.54,277000.0,22.7005,22.75,22.7005,22.7335,277000.0
2012-01-31 14:30:00,27.54,27.55,27.53,27.54,101600.0,22.7335,22.7418,22.7253,22.7335,101600.0
2012-01-31 14:40:00,27.54,27.54,27.5,27.52,100000.0,22.7335,22.7335,22.7005,22.717,100000.0
2012-01-31 14:50:00,27.52,27.55,27.5,27.54,177400.0,22.717,22.7418,22.7005,22.7335,177400.0
2012-01-31 15:00:00,27.54,27.54,27.49,27.53,78000.0,22.7335,22.7335,22.6922,22.7253,78000.0
2012-01-31 15:10:00,27.53,27.56,27.5,27.54,141200.0,22.7253,22.75,22.7005,22.7335,141200.0
2012-01-31 15:20:00,27.53,27.54,27.49,27.53,116000.0,22.7253,22.7335,22.6922,22.7253,116000.0
2012-01-31 15:30:00,27.53,27.54,27.49,27.5,138200.0,22.7253,22.7335,22.6922,22.7005,138200.0
2012-01-31 15:40:00,27.5,27.55,27.5,27.52,451000.0,22.7005,22.7418,22.7005,22.717,451000.0
2012-01-31 15:50:00,27.52,27.58,27.5,27.58,1690800.0,22.717,22.7665,22.7005,22.7665,1690800.0
2012-02-01 09:30:00,27.7,27.75,27.67,27.73,200200.0,22.8656,22.9069,22.8408,22.8904,200200.0
2012-02-01 09:40:00,27.72,27.78,27.71,27.76,85600.0,22.8821,22.9316,22.8738,22.9151,85600.0
2012-02-01 09:50:00,27.76,27.78,27.68,27.72,94800.0,22.9151,22.9316,22.8491,22.8821,94800.0
2012-02-01 10:00:00,27.72,27.77,27.66,27.77,537000.0,22.8821,22.9234,22.8326,22.9234,537000.0
2012-02-01 10:10:00,27.77,27.82,27.75,27.78,238600.0,22.9234,22.9646,22.9069,22.9316,238600.0
2012-02-01 10:20:00,27.77,27.82,27.77,27.79,144000.0,22.9234,22.9646,22.9234,22.9399,144000.0
2012-02-01 10:30:00,27.79,27.8,27.77,27.78,101800.0,22.9399,22.9481,22.9234,22.9316,101800.0
2012-02-01 10:40:00,27.78,27.8,27.75,27.78,302200.0,22.9316,22.9481,22.9069,22.9316,302200.0
2012-02-01 10:50:00,27.78,27.8,27.77,27.8,377400.0,22.9316,22.9481,22.9234,22.9481,377400.0
2012-02-01 11:00:00,27.8,27.83,27.8,27.82,242400.0,22.9481,22.9729,22.9481,22.9646,242400.0
2012-02-01 11:10:00,27.82,27.83,27.8,27.81,110400.0,22.9646,22.9729,22.9481,22.9564,110400.0
2012-02-01 11:20:00,27.81,27.81,27.8,27.8,71000.0,22.9564,22.9564,22.9481,22.9481,71000.0
2012-02-01 11:30:00,27.8,27.85,27.8,27.84,62400.0,22.9481,22.9894,22.9481,22.9812,62400.0
2012-02-01 11:40:00,27.84,27.86,27.82,27.85,100600.0,22.9812,22.9977,22.9646,22.9894,100600.0
2012-02-01 11:50:00,27.85,27.88,27.84,27.87,138600.0,22.9894,23.0142,22.9812,23.0059,138600.0
2012-02-01 12:00:00,27.87,27.9,27.86,27.89,83600.0,23.0059,23.0307,22.9977,23.0224,83600.0
2012-02-01 12:10:00,27.89,27.92,27.86,27.91,176600.0,23.0224,23.0472,22.9977,23.0389,176600.0
2012-02-01 12:20:00,27.91,27.93,27.89,27.91,107200.0,23.0389,23.0554,23.0224,23.0389,107200.0
2012-02-01 12:30:00,27.91,27.93,27.91,27.92,113000.0,23.0389,23.0554,23.0389,23.0472,113000.0
2012-02-01 12:40:00,27.92,27.92,27.88,27.9,74400.0,23.0472,23.0472,23.0142,23.0307,74400.0
2012-02-01 12:50:00,27.9,27.92,27.89,27.92,77000.0,23.0307,23.0472,23.0224,23.0472,77000.0
2012-02-01 13:00:00,27.92,27.94,27.92,27.93,353800.0,23.0472,23.0637,23.0472,23.0554,353800.0
2012-02-01 13:10:00,27.93,27.95,27.92,27.93,176400.0,23.0554,23.072,23.0472,23.0554,176400.0
2012-02-01 13:20:00,27.93,27.97,27.93,27.93,133200.0,23.0554,23.0885,23.0554,23.0554,133200.0
2012-02-01 13:30:00,27.93,27.96,27.93,27.95,82800.0,23.0554,23.0802,23.0554,23.072,82800.0
2012-02-01 13:40:00,27.95,27.96,27.9,27.92,202200.0,23.072,23.0802,23.0307,23.0472,202200.0
2012-02-01 13:50:00,27.92,27.92,27.86,27.88,294200.0,23.0472,23.0472,22.9977,23.0142,294200.0
2012-02-01 14:00:00,27.88,27.9,27.86,27.87,251800.0,23.0142,23.0307,22.9977,23.0059,251800.0
2012-02-01 14:10:00,27.87,27.89,27.87,27.87,115800.0,23.0059,23.0224,23.0059,23.0059,115800.0
2012-02-01 14:20:00,27.88,27.9,27.86,27.89,124600.0,23.0142,23.0307,22.9977,23.0224,124600.0
2012-02-01 14:30:00,27.88,27.91,27.86,27.89,88200.0,23.0142,23.0389,22.9977,23.0224,88200.0
2012-02-01 14:40:00,27.89,27.9,27.85,27.85,200400.0,23.0224,23.0307,22.9894,22.9894,200400.0
2012-02-01 14:50:00,27.85,27.86,27.84,27.86,529000.0,22.9894,22.9977,22.9812,22.9977,529000.0
2012-02-01 15:00:00,27.86,27.9,27.86,27.9,115200.0,22.9977,23.0307,22.9977,23.0307,115200.0
2012-02-01 15:10:00,27.9,27.91,27.86,27.87,167400.0,23.0307,23.0389,22.9977,23.0059,167400.0
2012-02-01 15:20:00,27.87,27.88,27.78,27.78,377800.0,23.0059,23.0142,22.9316,22.9316,377800.0
2012-02-01 15:30:00,27.78,27.8,27.75,27.77,567600.0,22.9316,22.9481,22.9069,22.9234,567600.0
2012-02-01 15:40:00,27.78,27.81,27.77,27.8,347800.0,22.9316,22.9564,22.9234,22.9481,347800.0
2012-02-01 15:50:00,27.8,27.86,27.78,27.82,1677800.0,22.9481,22.9977,22.9316,22.9646,1677800.0
2012-02-02 09:30:00,27.93,28.0,27.82,27.91,803400.0,23.0554,23.1132,22.9646,23.0389,803400.0
2012-02-02 09:40:00,27.93,27.96,27.88,27.95,1060000.0,23.0554,23.0802,23.0142,23.072,1060000.0
2012-02-02 09:50:00,27.95,27.96,27.89,27.95,506400.0,23.072,23.0802,23.0224,23.072,506400.0
2012-02-02 10:00:00,27.95,27.97,27.87,27.93,735600.0,23.072,23.0885,23.0059,23.0554,735600.0
2012-02-02 10:10:00,27.94,28.03,27.94,28.03,625000.0,23.0637,23.138,23.0637,23.138,625000.0
2012-02-02 10:20:00,28.03,28.06,28.02,28.05,946600.0,23.138,23.1628,23.1297,23.1545,946600.0
2012-02-02 10:30:00,28.05,28.06,27.99,28.02,343800.0,23.1545,23.1628,23.105,23.1297,343800.0
2012-02-02 10:40:00,28.02,28.03,27.97,28.03,248000.0,23.1297,23.138,23.0885,23.138,248000.0
2012-02-02 10:50:00,28.02,28.04,27.99,28.0,219400.0,23.1297,23.1463,23.105,23.1132,219400.0
2012-02-02 11:00:00,28.0,28.0,27.97,27.97,229200.0,23.1132,23.1132,23.0885,23.0885,229200.0
2012-02-02 11:10:00,27.97,27.97,27.93,27.94,116400.0,23.0885,23.0885,23.0554,23.0637,116400.0
2012-02-02 11:20:00,27.95,27.95,27.93,27.93,66400.0,23.072,23.072,23.0554,23.0554,66400.0
2012-02-02 11:30:00,27.92,27.93,27.86,27.88,210400.0,23.0472,23.0554,22.9977,23.0142,210400.0
2012-02-02 11:40:00,27.88,27.88,27.84,27.88,112800.0,23.0142,23.0142,22.9812,23.0142,112800.0
2012-02-02 11:50:00,27.88,27.9,27.88,27.88,41400.0,23.0142,23.0307,23.0142,23.0142,41400.0
2012-02-02 12:00:00,27.89,27.9,27.87,27.88,113400.0,23.0224,23.0307,23.0059,23.0142,113400.0
2012-02-02 12:10:00,27.88,27.88,27.82,27.82,98600.0,23.0142,23.0142,22.9646,22.9646,98600.0
2012-02-02 12:20:00,27.82,27.86,27.82,27.86,90000.0,22.9646,22.9977,22.9646,22.9977,90000.0
2012-02-02 12:30:00,27.86,27.86,27.79,27.79,71200.0,22.9977,22.9977,22.9399,22.9399,71200.0
2012-02-02 12:40:00,27.79,27.83,27.79,27.83,98800.0,22.9399,22.9729,22.9399,22.9729,98800.0
2012-02-02 12:50:00,27.83,27.85,27.82,27.85,30200.0,22.9729,22.9894,22.9646,22.9894,30200.0
2012-02-02 13:00:00,27.85,27.85,27.82,27.84,78000.0,22.9894,22.9894,22.9646,22.9812,78000.0
2012-02-02 13:10:00,27.84,27.86,27.83,27.84,54800.0,22.9812,22.9977,22.9729,22.9812,54800.0
2012-02-02 13:20:00,27.84,27.84,27.8,27.8,70800.0,22.9812,22.9812,22.9481,22.9481,70800.0
2012-02-02 13:30:00,27.8,27.83,27.8,27.81,48000.0,22.9481,22.9729,22.9481,22.9564,48000.0
2012-02-02 13:40:00,27.82,27.88,27.82,27.86,38200.0,22.9646,23.0142,22.9646,22.9977,38200.0
2012-02-02 13:50:00,27.86,27.86,27.84,27.84,58000.0,22.9977,22.9977,22.9812,22.9812,58000.0
2012-02-02 14:00:00,27.84,27.85,27.83,27.85,30400.0,22.9812,22.9894,22.9729,22.9894,30400.0
2012-02-02 14:10:00,27.85,27.86,27.84,27.86,34400.0,22.9894,22.9977,22.9812,22.9977,34400.0
2012-02-02 14:20:00,27.85,27.86,27.84,27.85,65400.0,22.9894,22.9977,22.9812,22.9894,65400.0
2012-02-02 14:30:00,27.85,27.87,27.84,27.86,74200.0,22.9894,23.0059,22.9812,22.9977,74200.0
2012-02-02 14:40:00,27.86,27.86,27.83,27.85,41400.0,22.9977,22.9977,22.9729,22.9894,41400.0
2012-02-02 14:50:00,27.85,27.86,27.83,27.86,75600.0,22.9894,22.9977,22.9729,22.9977,75600.0
2012-02-02 15:00:00,27.85,27.89,27.85,27.88,119000.0,22.9894,23.0224,22.9894,23.0142,119000.0
2012-02-02 15:10:00,27.88,27.89,27.86,27.88,120600.0,23.0142,23.0224,22.9977,23.0142,120600.0
2012-02-02 15:20:00,27.88,27.89,27.86,27.88,74600.0,23.0142,23.0224,22.9977,23.0142,74600.0
2012-02-02 15:30:00,27.89,27.92,27.89,27.91,91800.0,23.0224,23.0472,23.0224,23.0389,91800.0
2012-02-02 15:40:00,27.91,27.92,27.89,27.9,320200.0,23.0389,23.0472,23.0224,23.0307,320200.0
2012-02-02 15:50:00,27.9,27.91,27.88,27.89,590400.0,23.0307,23.0389,23.0142,23.0224,590400.0
2012-02-03 09:30:00,28.18,28.31,28.16,28.27,644600.0,23.2618,23.3691,23.2453,23.3361,644600.0
2012-02-03 09:40:00,28.27,28.29,28.2,28.22,747400.0,23.3361,23.3526,23.2783,23.2948,747400.0
2012-02-03 09:50:00,28.22,28.23,28.19,28.22,574400.0,23.2948,23.3031,23.2701,23.2948,574400.0
2012-02-03 10:00:00,28.21,28.35,28.21,28.34,359400.0,23.2866,23.4021,23.2866,23.3939,359400.0
2012-02-03 10:10:00,28.34,28.39,28.34,28.37,679200.0,23.3939,23.4352,23.3939,23.4187,679200.0
2012-02-03 10:20:00,28.37,28.41,28.35,28.36,202000.0,23.4187,23.4517,23.4021,23.4104,202000.0
2012-02-03 10:30:00,28.36,28.41,28.36,28.41,217200.0,23.4104,23.4517,23.4104,23.4517,217200.0
2012-02-03 10:40:00,28.41,28.42,28.36,28.37,359600.0,23.4517,23.4599,23.4104,23.4187,359600.0
2012-02-03 10:50:00,28.37,28.39,28.35,28.36,113800.0,23.4187,23.4352,23.4021,23.4104,113800.0
2012-02-03 11:00:00,28.36,28.36,28.33,28.35,347000.0,23.4104,23.4104,23.3856,23.4021,347000.0
2012-02-03 11:10:00,28.35,28.39,28.34,28.38,310200.0,23.4021,23.4352,23.3939,23.4269,310200.0
2012-02-03 11:20:00,28.38,28.42,28.38,28.4,344800.0,23.4269,23.4599,23.4269,23.4434,344800.0
2012-02-03 11:30:00,28.4,28.41,28.37,28.38,72000.0,23.4434,23.4517,23.4187,23.4269,72000.0
2012-02-03 11:40:00,28.38,28.41,28.38,28.4,217400.0,23.4269,23.4517,23.4269,23.4434,217400.0
2012-02-03 11:50:00,28.4,28.41,28.37,28.38,204800.0,23.4434,23.4517,23.4187,23.4269,204800.0
2012-02-03 12:00:00,28.38,28.39,28.36,28.39,56000.0,23.4269,23.4352,23.4104,23.4352,56000.0
2012-02-03 12:10:00,28.39,28.41,28.39,28.39,255600.0,23.4352,23.4517,23.4352,23.4352,255600.0
2012-02-03 12:20:00,28.39,28.41,28.39,28.4,147400.0,23.4352,23.4517,23.4352,23.4434,147400.0
2012-02-03 12:30:00,28.4,28.42,28.4,28.42,75400.0,23.4434,23.4599,23.4434,23.4599,75400.0
2012-02-03 12:40:00,28.42,28.45,28.42,28.43,316800.0,23.4599,23.4847,23.4599,23.4682,316800.0
2012-02-03 12:50:00,28.43,28.44,28.42,28.43,147400.0,23.4682,23.4764,23.4599,23.4682,147400.0
2012-02-03 13:00:00,28.43,28.44,28.42,28.44,50600.0,23.4682,23.4764,23.4599,23.4764,50600.0
2012-02-03 13:10:00,28.44,28.45,28.43,28.43,89200.0,23.4764,23.4847,23.4682,23.4682,89200.0
2012-02-03 13:20:00,28.43,28.46,28.43,28.46,121800.0,23.4682,23.4929,23.4682,23.4929,121800.0
2012-02-03 13:30:00,28.45,28.45,28.42,28.42,30600.0,23.4847,23.4847,23.4599,23.4599,30600.0
2012-02-03 13:40:00,28.43,28.43,28.41,28.42,51200.0,23.4682,23.4682,23.4517,23.4599,51200.0
2012-02-03 13:50:00,28.42,28.42,28.4,28.41,155400.0,23.4599,23.4599,23.4434,23.4517,155400.0
2012-02-03 14:00:00,28.41,28.43,28.41,28.43,200800.0,23.4517,23.4682,23.4517,23.4682,200800.0
2012-02-03 14:10:00,28.43,28.48,28.43,28.47,237600.0,23.4682,23.5095,23.4682,23.5012,237600.0
2012-02-03 14:20:00,28.48,28.53,28.47,28.52,1159200.0,23.5095,23.5507,23.5012,23.5425,1159200.0
2012-02-03 14:30:00,28.52,28.52,28.49,28.5,223000.0,23.5425,23.5425,23.5177,23.526,223000.0
2012-02-03 14:40:00,28.5,28.52,28.49,28.49,247600.0,23.526,23.5425,23.5177,23.5177,247600.0
2012-02-03 14:50:00,28.49,28.5,28.49,28.49,141200.0,23.5177,23.526,23.5177,23.5177,141200.0
2012-02-03 15:00:00,28.5,28.51,28.48,28.49,318000.0,23.526,23.5342,23.5095,23.5177,318000.0
2012-02-03 15:10:00,28.49,28.5,28.48,28.49,305200.0,23.5177,23.526,23.5095,23.5177,305200.0
2012-02-03 15:20:00,28.49,28.5,28.49,28.5,351400.0,23.5177,23.526,23.5177,23.526,351400.0
2012-02-03 15:30:00,28.5,28.5,28.47,28.48,456000.0,23.526,23.526,23.5012,23.5095,456000.0
2012-02-03 15:40:00,28.49,28.49,28.47,28.48,588400.0,23.5177,23.5177,23.5012,23.5095,588400.0
2012-02-03 15:50:00,28.48,28.48,28.43,28.46,762400.0,23.5095,23.5095,23.4682,23.4929,762400.0
2012-02-06 09:30:00,28.34,28.36,28.26,28.35,115200.0,23.3939,23.4104,23.3279,23.4021,115200.0
2012-02-06 09:40:00,28.35,28.38,28.33,28.38,135200.0,23.4021,23.4269,23.3856,23.4269,135200.0
2012-02-06 09:50:00,28.39,28.42,28.36,28.39,362800.0,23.4352,23.4599,23.4104,23.4352,362800.0
2012-02-06 10:00:00,28.38,28.41,28.37,28.38,173400.0,23.4269,23.4517,23.4187,23.4269,173400.0
2012-02-06 10:10:00,28.38,28.41,28.34,28.36,297000.0,23.4269,23.4517,23.3939,23.4104,297000.0
2012-02-06 10:20:00,28.36,28.38,28.33,28.33,347800.0,23.4104,23.4269,23.3856,23.3856,347800.0
2012-02-06 10:30:00,28.33,28.36,28.31,28.35,331600.0,23.3856,23.4104,23.3691,23.4021,331600.0
2012-02-06 10:40:00,28.35,28.36,28.3,28.3,692600.0,23.4021,23.4104,23.3609,23.3609,692600.0
2012-02-06 10:50:00,28.3,28.36,28.29,28.36,320000.0,23.3609,23.4104,23.3526,23.4104,320000.0
2012-02-06 11:00:00,28.36,28.42,28.35,28.4,527200.0,23.4104,23.4599,23.4021,23.4434,527200.0
2012-02-06 11:10:00,28.4,28.43,28.4,28.42,237000.0,23.4434,23.4682,23.4434,23.4599,237000.0
2012-02-06 11:20:00,28.42,28.42,28.39,28.41,189800.0,23.4599,23.4599,23.4352,23.4517,189800.0
2012-02-06 11:30:00,28.41,28.44,28.4,28.41,473200.0,23.4517,23.4764,23.4434,23.4517,473200.0
2012-02-06 11:40:00,28.41,28.47,28.4,28.47,409400.0,23.4517,23.5012,23.4434,23.5012,409400.0
2012-02-06 11:50:00,28.47,28.5,28.45,28.49,353200.0,23.5012,23.526,23.4847,23.5177,353200.0
2012-02-06 12:00:00,28.49,28.49,28.46,28.47,276400.0,23.5177,23.5177,23.4929,23.5012,276400.0
2012-02-06 12:10:00,28.47,28.49,28.47,28.49,275800.0,23.5012,23.5177,23.5012,23.5177,275800.0
2012-02-06 12:20:00,28.49,28.49,28.47,28.47,80000.0,23.5177,23.5177,23.5012,23.5012,80000.0
2012-02-06 12:30:00,28.47,28.52,28.47,28.52,156200.0,23.5012,23.5425,23.5012,23.5425,156200.0
2012-02-06 12:40:00,28.52,28.55,28.51,28.54,163800.0,23.5425,23.5672,23.5342,23.559,163800.0
2012-02-06 12:50:00,28.54,28.55,28.53,28.53,102800.0,23.559,23.5672,23.5507,23.5507,102800.0
2012-02-06 13:00:00,28.54,28.54,28.5,28.5,164200.0,23.559,23.559,23.526,23.526,164200.0
2012-02-06 13:10:00,28.5,28.52,28.5,28.5,84200.0,23.526,23.5425,23.526,23.526,84200.0
2012-02-06 13:20:00,28.51,28.53,28.49,28.53,95600.0,23.5342,23.5507,23.5177,23.5507,95600.0
2012-02-06 13:30:00,28.53,28.54,28.52,28.52,127200.0,23.5507,23.559,23.5425,23.5425,127200.0
2012-02-06 13:40:00,28.52,28.53,28.5,28.5,187600.0,23.5425,23.5507,23.526,23.526,187600.0
2012-02-06 13:50:00,28.5,28.52,28.47,28.5,118600.0,23.526,23.5425,23.5012,23.526,118600.0
2012-02-06 14:00:00,28.51,28.52,28.49,28.5,144000.0,23.5342,23.5425,23.5177,23.526,144000.0
2012-02-06 14:10:00,28.5,28.52,28.48,28.48,227400.0,23.526,23.5425,23.5095,23.5095,227400.0
2012-02-06 14:20:00,28.48,28.49,28.44,28.44,177200.0,23.5095,23.5177,23.4764,23.4764,177200.0
2012-02-06 14:30:00,28.44,28.48,28.44,28.47,160400.0,23.4764,23.5095,23.4764,23.5012,160400.0
2012-02-06 14:40:00,28.48,28.48,28.44,28.46,101200.0,23.5095,23.5095,23.4764,23.4929,101200.0
2012-02-06 14:50:00,28.46,28.48,28.45,28.45,153200.0,23.4929,23.5095,23.4847,23.4847,153200.0
2012-02-06 15:00:00,28.46,28.49,28.46,28.48,1211600.0,23.4929,23.5177,23.4929,23.5095,1211600.0
2012-02-06 15:10:00,28.48,28.51,28.48,28.5,355000.0,23.5095,23.5342,23.5095,23.526,355000.0
2012-02-06 15:20:00,28.51,28.52,28.49,28.5,138800.0,23.5342,23.5425,23.5177,23.526,138800.0
2012-02-06 15:30:00,28.5,28.53,28.49,28.51,142200.0,23.526,23.5507,23.5177,23.5342,142200.0
2012-02-06 15:40:00,28.51,28.54,28.5,28.5,316800.0,23.5342,23.559,23.526,23.526,316800.0
2012-02-06 15:50:00,28.5,28.55,28.48,28.54,629000.0,23.526,23.5672,23.5095,23.559,629000.0
2012-02-07 09:30:00,28.44,28.45,28.38,28.43,127600.0,23.4764,23.4847,23.4269,23.4682,127600.0
2012-02-07 09:40:00,28.44,28.49,28.43,28.46,278600.0,23.4764,23.5177,23.4682,23.4929,278600.0
2012-02-07 09:50:00,28.46,28.48,28.42,28.47,383800.0,23.4929,23.5095,23.4599,23.5012,383800.0
2012-02-07 10:00:00,28.47,28.49,28.41,28.44,281400.0,23.5012,23.5177,23.4517,23.4764,281400.0
2012-02-07 10:10:00,28.44,28.48,28.42,28.48,169000.0,23.4764,23.5095,23.4599,23.5095,169000.0
2012-02-07 10:20:00,28.48,28.49,28.45,28.45,133800.0,23.5095,23.5177,23.4847,23.4847,133800.0
2012-02-07 10:30:00,28.44,28.5,28.44,28.49,112000.0,23.4764,23.526,23.4764,23.5177,112000.0
2012-02-07 10:40:00,28.5,28.53,28.5,28.53,227200.0,23.526,23.5507,23.526,23.5507,227200.0
2012-02-07 10:50:00,28.53,28.6,28.53,28.59,216000.0,23.5507,23.6085,23.5507,23.6003,216000.0
2012-02-07 11:00:00,28.59,28.61,28.57,28.6,540400.0,23.6003,23.6168,23.5838,23.6085,540400.0
2012-02-07 11:10:00,28.59,28.6,28.56,28.59,162600.0,23.6003,23.6085,23.5755,23.6003,162600.0
2012-02-07 11:20:00,28.59,28.63,28.56,28.63,130400.0,23.6003,23.6333,23.5755,23.6333,130400.0
2012-02-07 11:30:00,28.64,28.67,28.62,28.66,146200.0,23.6415,23.6663,23.625,23.658,146200.0
2012-02-07 11:40:00,28.66,28.66,28.62,28.63,137400.0,23.658,23.658,23.625,23.6333,137400.0
2012-02-07 11:50:00,28.63,28.64,28.6,28.64,253600.0,23.6333,23.6415,23.6085,23.6415,253600.0
2012-02-07 12:00:00,28.64,28.65,28.6,28.61,65400.0,23.6415,23.6498,23.6085,23.6168,65400.0
2012-02-07 12:10:00,28.61,28.63,28.6,28.61,44200.0,23.6168,23.6333,23.6085,23.6168,44200.0
2012-02-07 12:20:00,28.61,28.66,28.61,28.63,906800.0,23.6168,23.658,23.6168,23.6333,906800.0
2012-02-07 12:30:00,28.63,28.66,28.63,28.66,92200.0,23.6333,23.658,23.6333,23.658,92200.0
2012-02-07 12:40:00,28.66,28.67,28.64,28.65,130400.0,23.658,23.6663,23.6415,23.6498,130400.0
2012-02-07 12:50:00,28.65,28.67,28.64,28.67,73200.0,23.6498,23.6663,23.6415,23.6663,73200.0
2012-02-07 13:00:00,28.67,28.68,28.65,28.65,59800.0,23.6663,23.6746,23.6498,23.6498,59800.0
2012-02-07 13:10:00,28.66,28.66,28.6,28.61,55800.0,23.658,23.658,23.6085,23.6168,55800.0
2012-02-07 13:20:00,28.61,28.65,28.59,28.63,206400.0,23.6168,23.6498,23.6003,23.6333,206400.0
2012-02-07 13:30:00,28.63,28.65,28.62,28.65,69800.0,23.6333,23.6498,23.625,23.6498,69800.0
2012-02-07 13:40:00,28.64,28.66,28.61,28.66,116400.0,23.6415,23.658,23.6168,23.658,116400.0
2012-02-07 13:50:00,28.66,28.67,28.65,28.67,83000.0,23.658,23.6663,23.6498,23.6663,83000.0
2012-02-07 14:00:00,28.67,28.68,28.64,28.66,82600.0,23.6663,23.6746,23.6415,23.658,82600.0
2012-02-07 14:10:00,28.66,28.69,28.66,28.68,130000.0,23.658,23.6828,23.658,23.6746,130000.0
2012-02-07 14:20:00,28.68,28.69,28.64,28.64,149800.0,23.6746,23.6828,23.6415,23.6415,149800.0
2012-02-07 14:30:00,28.64,28.64,28.61,28.64,189000.0,23.6415,23.6415,23.6168,23.6415,189000.0
2012-02-07 14:40:00,28.63,28.64,28.61,28.62,92800.0,23.6333,23.6415,23.6168,23.625,92800.0
2012-02-07 14:50:00,28.63,28.63,28.56,28.57,136200.0,23.6333,23.6333,23.5755,23.5838,136200.0
2012-02-07 15:00:00,28.57,28.59,28.56,28.58,93200.0,23.5838,23.6003,23.5755,23.592,93200.0
2012-02-07 15:10:00,28.58,28.63,28.58,28.61,117800.0,23.592,23.6333,23.592,23.6168,117800.0
2012-02-07 15:20:00,28.61,28.65,28.6,28.64,216400.0,23.6168,23.6498,23.6085,23.6415,216400.0
2012-02-07 15:30:00,28.64,28.68,28.63,28.66,197400.0,23.6415,23.6746,23.6333,23.658,197400.0
2012-02-07 15:40:00,28.66,28.67,28.61,28.65,524600.0,23.658,23.6663,23.6168,23.6498,524600.0
2012-02-07 15:50:00,28.64,28.67,28.63,28.66,817800.0,23.6415,23.6663,23.6333,23.658,817800.0
2012-02-08 09:30:00,28.72,28.73,28.67,28.7,278800.0,23.7076,23.7158,23.6663,23.6911,278800.0
2012-02-08 09:40:00,28.7,28.86,28.7,28.86,434600.0,23.6911,23.8231,23.6911,23.8231,434600.0
2012-02-08 09:50:00,28.85,28.89,28.84,28.84,497400.0,23.8149,23.8479,23.8066,23.8066,497400.0
2012-02-08 10:00:00,28.85,28.85,28.79,28.79,414200.0,23.8149,23.8149,23.7654,23.7654,414200.0
2012-02-08 10:10:00,28.8,28.83,28.77,28.82,276400.0,23.7736,23.7984,23.7488,23.7901,276400.0
2012-02-08 10:20:00,28.82,28.82,28.75,28.77,504800.0,23.7901,23.7901,23.7323,23.7488,504800.0
2012-02-08 10:30:00,28.77,28.79,28.69,28.69,371600.0,23.7488,23.7654,23.6828,23.6828,371600.0
2012-02-08 10:40:00,28.69,28.7,28.65,28.67,364600.0,23.6828,23.6911,23.6498,23.6663,364600.0
2012-02-08 10:50:00,28.67,28.67,28.62,28.64,210600.0,23.6663,23.6663,23.625,23.6415,210600.0
2012-02-08 11:00:00,28.64,28.65,28.54,28.56,673200.0,23.6415,23.6498,23.559,23.5755,673200.0
2012-02-08 11:10:00,28.56,28.57,28.52,28.52,755000.0,23.5755,23.5838,23.5425,23.5425,755000.0
2012-02-08 11:20:00,28.53,28.53,28.5,28.52,419600.0,23.5507,23.5507,23.526,23.5425,419600.0
2012-02-08 11:30:00,28.52,28.55,28.51,28.54,150200.0,23.5425,23.5672,23.5342,23.559,150200.0
2012-02-08 11:40:00,28.54,28.54,28.48,28.52,143000.0,23.559,23.559,23.5095,23.5425,143000.0
2012-02-08 11:50:00,28.51,28.57,28.51,28.56,84600.0,23.5342,23.5838,23.5342,23.5755,84600.0
2012-02-08 12:00:00,28.56,28.58,28.55,28.55,115200.0,23.5755,23.592,23.5672,23.5672,115200.0
2012-02-08 12:10:00,28.55,28.58,28.54,28.57,101200.0,23.5672,23.592,23.559,23.5838,101200.0
2012-02-08 12:20:00,28.57,28.6,28.57,28.59,90400.0,23.5838,23.6085,23.5838,23.6003,90400.0
2012-02-08 12:30:00,28.59,28.6,28.55,28.58,68600.0,23.6003,23.6085,23.5672,23.592,68600.0
2012-02-08 12:40:00,28.58,28.58,28.56,28.57,55200.0,23.592,23.592,23.5755,23.5838,55200.0
2012-02-08 12:50:00,28.57,28.59,28.56,28.59,84800.0,23.5838,23.6003,23.5755,23.6003,84800.0
2012-02-08 13:00:00,28.58,28.59,28.57,28.59,90400.0,23.592,23.6003,23.5838,23.6003,90400.0
2012-02-08 13:10:00,28.58,28.59,28.54,28.55,155200.0,23.592,23.6003,23.559,23.5672,155200.0
2012-02-08 13:20:00,28.55,28.61,28.55,28.6,139000.0,23.5672,23.6168,23.5672,23.6085,139000.0
2012-02-08 13:30:00,28.6,28.61,28.57,28.59,79200.0,23.6085,23.6168,23.5838,23.6003,79200.0
2012-02-08 13:40:00,28.59,28.59,28.58,28.58,55600.0,23.6003,23.6003,23.592,23.592,55600.0
2012-02-08 13:50:00,28.59,28.6,28.54,28.55,130000.0,23.6003,23.6085,23.559,23.5672,130000.0
2012-02-08 14:00:00,28.55,28.58,28.55,28.57,72800.0,23.5672,23.592,23.5672,23.5838,72800.0
2012-02-08 14:10:00,28.57,28.59,28.55,28.57,101400.0,23.5838,23.6003,23.5672,23.5838,101400.0
2012-02-08 14:20:00,28.57,28.61,28.56,28.58,96800.0,23.5838,23.6168,23.5755,23.592,96800.0
2012-02-08 14:30:00,28.58,28.63,28.57,28.61,137600.0,23.592,23.6333,23.5838,23.6168,137600.0
2012-02-08 14:40:00,28.61,28.7,28.6,28.67,253600.0,23.6168,23.6911,23.6085,23.6663,253600.0
2012-02-08 14:50:00,28.67,28.69,28.66,28.66,98200.0,23.6663,23.6828,23.658,23.658,98200.0
2012-02-08 15:00:00,28.66,28.66,28.64,28.65,116400.0,23.658,23.658,23.6415,23.6498,116400.0
2012-02-08 15:10:00,28.65,28.66,28.64,28.65,64800.0,23.6498,23.658,23.6415,23.6498,64800.0
2012-02-08 15:20:00,28.65,28.65,28.6,28.63,312600.0,23.6498,23.6498,23.6085,23.6333,312600.0
2012-02-08 15:30:00,28.63,28.64,28.61,28.61,219000.0,23.6333,23.6415,23.6168,23.6168,219000.0
2012-02-08 15:40:00,28.61,28.64,28.61,28.63,231000.0,23.6168,23.6415,23.6168,23.6333,231000.0
2012-02-08 15:50:00,28.63,28.68,28.62,28.68,572200.0,23.6333,23.6746,23.625,23.6746,572200.0
2012-02-09 09:30:00,28.65,28.73,28.64,28.67,46400.0,23.6498,23.7158,23.6415,23.6663,46400.0
2012-02-09 09:40:00,28.67,28.69,28.6,28.61,169600.0,23.6663,23.6828,23.6085,23.6168,169600.0
2012-02-09 09:50:00,28.61,28.7,28.59,28.68,324000.0,23.6168,23.6911,23.6003,23.6746,324000.0
2012-02-09 10:00:00,28.68,28.69,28.58,28.58,554400.0,23.6746,23.6828,23.592,23.592,554400.0
2012-02-09 10:10:00,28.58,28.63,28.58,28.61,333000.0,23.592,23.6333,23.592,23.6168,333000.0
2012-02-09 10:20:00,28.6,28.61,28.49,28.53,193800.0,23.6085,23.6168,23.5177,23.5507,193800.0
2012-02-09 10:30:00,28.53,28.53,28.47,28.53,349800.0,23.5507,23.5507,23.5012,23.5507,349800.0
2012-02-09 10:40:00,28.53,28.59,28.52,28.59,188000.0,23.5507,23.6003,23.5425,23.6003,188000.0
2012-02-09 10:50:00,28.58,28.61,28.57,28.6,307000.0,23.592,23.6168,23.5838,23.6085,307000.0
2012-02-09 11:00:00,28.61,28.63,28.59,28.6,104000.0,23.6168,23.6333,23.6003,23.6085,104000.0
2012-02-09 11:10:00,28.61,28.63,28.6,28.61,91800.0,23.6168,23.6333,23.6085,23.6168,91800.0
2012-02-09 11:20:00,28.61,28.68,28.6,28.64,368800.0,23.6168,23.6746,23.6085,23.6415,368800.0
2012-02-09 11:30:00,28.64,28.68,28.6,28.6,81800.0,23.6415,23.6746,23.6085,23.6085,81800.0
2012-02-09 11:40:00,28.6,28.63,28.57,28.61,213800.0,23.6085,23.6333,23.5838,23.6168,213800.0
2012-02-09 11:50:00,28.61,28.7,28.61,28.68,940200.0,23.6168,23.6911,23.6168,23.6746,940200.0
2012-02-09 12:00:00,28.68,28.72,28.68,28.7,42400.0,23.6746,23.7076,23.6746,23.6911,42400.0
2012-02-09 12:10:00,28.7,28.73,28.7,28.72,30200.0,23.6911,23.7158,23.6911,23.7076,30200.0
2012-02-09 12:20:00,28.72,28.73,28.68,28.69,44000.0,23.7076,23.7158,23.6746,23.6828,44000.0
2012-02-09 12:30:00,28.69,28.7,28.69,28.7,25200.0,23.6828,23.6911,23.6828,23.6911,25200.0
2012-02-09 12:40:00,28.7,28.73,28.7,28.73,72200.0,23.6911,23.7158,23.6911,23.7158,72200.0
2012-02-09 12:50:00,28.72,28.74,28.7,28.73,110200.0,23.7076,23.7241,23.6911,23.7158,110200.0
2012-02-09 13:00:00,28.74,28.75,28.7,28.71,73000.0,23.7241,23.7323,23.6911,23.6993,73000.0
2012-02-09 13:10:00,28.71,28.77,28.71,28.76,57600.0,23.6993,23.7488,23.6993,23.7406,57600.0
2012-02-09 13:20:00,28.75,28.81,28.75,28.79,139800.0,23.7323,23.7819,23.7323,23.7654,139800.0
2012-02-09 13:30:00,28.79,28.81,28.78,28.79,74800.0,23.7654,23.7819,23.7571,23.7654,74800.0
2012-02-09 13:40:00,28.79,28.8,28.76,28.79,102000.0,23.7654,23.7736,23.7406,23.7654,102000.0
2012-02-09 13:50:00,28.8,28.82,28.79,28.82,149000.0,23.7736,23.7901,23.7654,23.7901,149000.0
2012-02-09 14:00:00,28.82,28.84,28.8,28.8,141600.0,23.7901,23.8066,23.7736,23.7736,141600.0
2012-02-09 14:10:00,28.8,28.84,28.8,28.81,126200.0,23.7736,23.8066,23.7736,23.7819,126200.0
2012-02-09 14:20:00,28.82,28.84,28.81,28.83,115000.0,23.7901,23.8066,23.7819,23.7984,115000.0
2012-02-09 14:30:00,28.83,28.85,28.82,28.83,103200.0,23.7984,23.8149,23.7901,23.7984,103200.0
2012-02-09 14:40:00,28.84,28.84,28.82,28.82,33200.0,23.8066,23.8066,23.7901,23.7901,33200.0
2012-02-09 14:50:00,28.82,28.83,28.81,28.81,55600.0,23.7901,23.7984,23.7819,23.7819,55600.0
2012-02-09 15:00:00,28.81,28.83,28.78,28.81,87800.0,23.7819,23.7984,23.7571,23.7819,87800.0
2012-02-09 15:10:00,28.81,28.81,28.77,28.77,37200.0,23.7819,23.7819,23.7488,23.7488,37200.0
2012-02-09 15:20:00,28.77,28.8,28.76,28.79,80600.0,23.7488,23.7736,23.7406,23.7654,80600.0
2012-02-09 15:30:00,28.79,28.82,28.78,28.81,188000.0,23.7654,23.7901,23.7571,23.7819,188000.0
2012-02-09 15:40:00,28.81,28.81,28.77,28.79,242200.0,23.7819,23.7819,23.7488,23.7654,242200.0
2012-02-09 15:50:00,28.78,28.81,28.77,28.79,947600.0,23.7571,23.7819,23.7488,23.7654,947600.0
2012-02-10 09:30:00,28.56,28.63,28.48,28.61,456200.0,23.5755,23.6333,23.5095,23.6168,456200.0
2012-02-10 09:40:00,28.63,28.67,28.61,28.64,196000.0,23.6333,23.6663,23.6168,23.6415,196000.0
2012-02-10 09:50:00,28.64,28.64,28.53,28.56,483200.0,23.6415,23.6415,23.5507,23.5755,483200.0
2012-02-10 10:00:00,28.55,28.56,28.5,28.53,511800.0,23.5672,23.5755,23.526,23.5507,511800.0
2012-02-10 10:10:00,28.53,28.57,28.5,28.55,251200.0,23.5507,23.5838,23.526,23.5672,251200.0
2012-02-10 10:20:00,28.55,28.57,28.54,28.57,183800.0,23.5672,23.5838,23.559,23.5838,183800.0
2012-02-10 10:30:00,28.56,28.58,28.55,28.56,176400.0,23.5755,23.592,23.5672,23.5755,176400.0
2012-02-10 10:40:00,28.56,28.59,28.54,28.54,157600.0,23.5755,23.6003,23.559,23.559,157600.0
2012-02-10 10:50:00,28.54,28.59,28.54,28.58,60800.0,23.559,23.6003,23.559,23.592,60800.0
2012-02-10 11:00:00,28.58,28.63,28.58,28.6,242000.0,23.592,23.6333,23.592,23.6085,242000.0
2012-02-10 11:10:00,28.6,28.61,28.58,28.59,249400.0,23.6085,23.6168,23.592,23.6003,249400.0
2012-02-10 11:20:00,28.6,28.6,28.56,28.57,154400.0,23.6085,23.6085,23.5755,23.5838,154400.0
2012-02-10 11:30:00,28.55,28.59,28.54,28.58,76200.0,23.5672,23.6003,23.559,23.592,76200.0
2012-02-10 11:40:00,28.58,28.6,28.56,28.6,46400.0,23.592,23.6085,23.5755,23.6085,46400.0
2012-02-10 11:50:00,28.6,28.63,28.59,28.6,133600.0,23.6085,23.6333,23.6003,23.6085,133600.0
2012-02-10 12:00:00,28.61,28.64,28.61,28.63,32400.0,23.6168,23.6415,23.6168,23.6333,32400.0
2012-02-10 12:10:00,28.63,28.63,28.61,28.63,51200.0,23.6333,23.6333,23.6168,23.6333,51200.0
2012-02-10 12:20:00,28.63,28.64,28.63,28.64,23400.0,23.6333,23.6415,23.6333,23.6415,23400.0
2012-02-10 12:30:00,28.64,28.69,28.64,28.68,77600.0,23.6415,23.6828,23.6415,23.6746,77600.0
2012-02-10 12:40:00,28.68,28.71,28.67,28.7,32000.0,23.6746,23.6993,23.6663,23.6911,32000.0
2012-02-10 12:50:00,28.7,28.72,28.68,28.71,47600.0,23.6911,23.7076,23.6746,23.6993,47600.0
2012-02-10 13:00:00,28.72,28.72,28.68,28.69,30000.0,23.7076,23.7076,23.6746,23.6828,30000.0
2012-02-10 13:10:00,28.69,28.71,28.67,28.68,81000.0,23.6828,23.6993,23.6663,23.6746,81000.0
2012-02-10 13:20:00,28.68,28.68,28.66,28.66,24600.0,23.6746,23.6746,23.658,23.658,24600.0
2012-02-10 13:30:00,28.66,28.66,28.58,28.61,81800.0,23.658,23.658,23.592,23.6168,81800.0
2012-02-10 13:40:00,28.61,28.62,28.6,28.61,69800.0,23.6168,23.625,23.6085,23.6168,69800.0
2012-02-10 13:50:00,28.61,28.62,28.57,28.57,109200.0,23.6168,23.625,23.5838,23.5838,109200.0
2012-02-10 14:00:00,28.57,28.61,28.57,28.6,61600.0,23.5838,23.6168,23.5838,23.6085,61600.0
2012-02-10 14:10:00,28.6,28.61,28.57,28.6,92200.0,23.6085,23.6168,23.5838,23.6085,92200.0
2012-02-10 14:20:00,28.6,28.62,28.58,28.6,184200.0,23.6085,23.625,23.592,23.6085,184200.0
2012-02-10 14:30:00,28.6,28.61,28.57,28.57,153200.0,23.6085,23.6168,23.5838,23.5838,153200.0
2012-02-10 14:40:00,28.58,28.59,28.56,28.56,98400.0,23.592,23.6003,23.5755,23.5755,98400.0
2012-02-10 14:50:00,28.57,28.58,28.55,28.55,211600.0,23.5838,23.592,23.5672,23.5672,211600.0
2012-02-10 15:00:00,28.55,28.55,28.52,28.53,177600.0,23.5672,23.5672,23.5425,23.5507,177600.0
2012-02-10 15:10:00,28.53,28.55,28.5,28.54,213400.0,23.5507,23.5672,23.526,23.559,213400.0
2012-02-10 15:20:00,28.55,28.59,28.55,28.58,134000.0,23.5672,23.6003,23.5672,23.592,134000.0
2012-02-10 15:30:00,28.59,28.61,28.57,28.61,118000.0,23.6003,23.6168,23.5838,23.6168,118000.0
2012-02-10 15:40:00,28.61,28.65,28.61,28.61,325800.0,23.6168,23.6498,23.6168,23.6168,325800.0
2012-02-10 15:50:00,28.61,28.65,28.61,28.64,504200.0,23.6168,23.6498,23.6168,23.6415,504200.0
2012-02-13 09:30:00,28.9,28.93,28.81,28.9,382600.0,23.8562,23.8809,23.7819,23.8562,382600.0
2012-02-13 09:40:00,28.9,28.9,28.78,28.81,386400.0,23.8562,23.8562,23.7571,23.7819,386400.0
2012-02-13 09:50:00,28.81,28.81,28.77,28.79,142400.0,23.7819,23.7819,23.7488,23.7654,142400.0
2012-02-13 10:00:00,28.78,28.83,28.77,28.8,208400.0,23.7571,23.7984,23.7488,23.7736,208400.0
2012-02-13 10:10:00,28.8,28.81,28.7,28.72,289600.0,23.7736,23.7819,23.6911,23.7076,289600.0
2012-02-13 10:20:00,28.72,28.75,28.7,28.75,182200.0,23.7076,23.7323,23.6911,23.7323,182200.0
2012-02-13 10:30:00,28.75,28.75,28.7,28.72,107400.0,23.7323,23.7323,23.6911,23.7076,107400.0
2012-02-13 10:40:00,28.72,28.73,28.66,28.67,109200.0,23.7076,23.7158,23.658,23.6663,109200.0
2012-02-13 10:50:00,28.67,28.73,28.66,28.72,299200.0,23.6663,23.7158,23.658,23.7076,299200.0
2012-02-13 11:00:00,28.72,28.78,28.72,28.77,148600.0,23.7076,23.7571,23.7076,23.7488,148600.0
2012-02-13 11:10:00,28.76,28.78,28.73,28.74,137400.0,23.7406,23.7571,23.7158,23.7241,137400.0
2012-02-13 11:20:00,28.74,28.75,28.72,28.74,50800.0,23.7241,23.7323,23.7076,23.7241,50800.0
2012-02-13 11:30:00,28.74,28.77,28.74,28.75,70400.0,23.7241,23.7488,23.7241,23.7323,70400.0
2012-02-13 11:40:00,28.76,28.8,28.75,28.8,92800.0,23.7406,23.7736,23.7323,23.7736,92800.0
2012-02-13 11:50:00,28.79,28.8,28.75,28.76,62800.0,23.7654,23.7736,23.7323,23.7406,62800.0
2012-02-13 12:00:00,28.75,28.78,28.74,28.75,78400.0,23.7323,23.7571,23.7241,23.7323,78400.0
2012-02-13 12:10:00,28.75,28.77,28.74,28.76,54400.0,23.7323,23.7488,23.7241,23.7406,54400.0
2012-02-13 12:20:00,28.76,28.76,28.74,28.74,106200.0,23.7406,23.7406,23.7241,23.7241,106200.0
2012-02-13 12:30:00,28.75,28.75,28.71,28.75,67600.0,23.7323,23.7323,23.6993,23.7323,67600.0
2012-02-13 12:40:00,28.74,28.76,28.73,28.75,42200.0,23.7241,23.7406,23.7158,23.7323,42200.0
2012-02-13 12:50:00,28.75,28.77,28.75,28.77,45800.0,23.7323,23.7488,23.7323,23.7488,45800.0
2012-02-13 13:00:00,28.77,28.81,28.77,28.8,82000.0,23.7488,23.7819,23.7488,23.7736,82000.0
2012-02-13 13:10:00,28.8,28.82,28.79,28.8,78400.0,23.7736,23.7901,23.7654,23.7736,78400.0
2012-02-13 13:20:00,28.8,28.83,28.8,28.81,96800.0,23.7736,23.7984,23.7736,23.7819,96800.0
2012-02-13 13:30:00,28.82,28.84,28.8,28.83,56200.0,23.7901,23.8066,23.7736,23.7984,56200.0
2012-02-13 13:40:00,28.83,28.84,28.82,28.83,52600.0,23.7984,23.8066,23.7901,23.7984,52600.0
2012-02-13 13:50:00,28.83,28.84,28.83,28.83,53000.0,23.7984,23.8066,23.7984,23.7984,53000.0
2012-02-13 14:00:00,28.83,28.83,28.81,28.83,43200.0,23.7984,23.7984,23.7819,23.7984,43200.0
2012-02-13 14:10:00,28.83,28.84,28.82,28.83,14600.0,23.7984,23.8066,23.7901,23.7984,14600.0
2012-02-13 14:20:00,28.83,28.84,28.82,28.83,80800.0,23.7984,23.8066,23.7901,23.7984,80800.0
2012-02-13 14:30:00,28.83,28.85,28.82,28.82,90800.0,23.7984,23.8149,23.7901,23.7901,90800.0
2012-02-13 14:40:00,28.83,28.86,28.83,28.84,84600.0,23.7984,23.8231,23.7984,23.8066,84600.0
2012-02-13 14:50:00,28.84,28.85,28.83,28.84,58200.0,23.8066,23.8149,23.7984,23.8066,58200.0
2012-02-13 15:00:00,28.84,28.85,28.81,28.83,79400.0,23.8066,23.8149,23.7819,23.7984,79400.0
2012-02-13 15:10:00,28.82,28.84,28.81,28.83,58400.0,23.7901,23.8066,23.7819,23.7984,58400.0
2012-02-13 15:20:00,28.83,28.83,28.8,28.82,115000.0,23.7984,23.7984,23.7736,23.7901,115000.0
2012-02-13 15:30:00,28.81,28.82,28.77,28.8,97200.0,23.7819,23.7901,23.7488,23.7736,97200.0
2012-02-13 15:40:00,28.8,28.8,28.75,28.77,597800.0,23.7736,23.7736,23.7323,23.7488,597800.0
2012-02-13 15:50:00,28.76,28.81,28.75,28.81,1202800.0,23.7406,23.7819,23.7323,23.7819,1202800.0
2012-02-14 09:30:00,28.67,28.79,28.65,28.77,263000.0,23.6663,23.7654,23.6498,23.7488,263000.0
2012-02-14 09:40:00,28.77,28.86,28.77,28.8,328600.0,23.7488,23.8231,23.7488,23.7736,328600.0
2012-02-14 09:50:00,28.8,28.83,28.74,28.75,240000.0,23.7736,23.7984,23.7241,23.7323,240000.0
2012-02-14 10:00:00,28.75,28.77,28.66,28.67,1378200.0,23.7323,23.7488,23.658,23.6663,1378200.0
2012-02-14 10:10:00,28.67,28.71,28.65,28.66,1892000.0,23.6663,23.6993,23.6498,23.658,1892000.0
2012-02-14 10:20:00,28.66,28.68,28.64,28.68,1254200.0,23.658,23.6746,23.6415,23.6746,1254200.0
2012-02-14 10:30:00,28.67,28.7,28.64,28.66,563000.0,23.6663,23.6911,23.6415,23.658,563000.0
2012-02-14 10:40:00,28.66,28.69,28.64,28.68,345800.0,23.658,23.6828,23.6415,23.6746,345800.0
2012-02-14 10:50:00,28.68,28.68,28.64,28.68,197600.0,23.6746,23.6746,23.6415,23.6746,197600.0
2012-02-14 11:00:00,28.68,28.73,28.68,28.72,360600.0,23.6746,23.7158,23.6746,23.7076,360600.0
2012-02-14 11:10:00,28.73,28.75,28.71,28.73,459200.0,23.7158,23.7323,23.6993,23.7158,459200.0
2012-02-14 11:20:00,28.73,28.78,28.72,28.77,419400.0,23.7158,23.7571,23.7076,23.7488,419400.0
2012-02-14 11:30:00,28.78,28.83,28.78,28.82,111000.0,23.7571,23.7984,23.7571,23.7901,111000.0
2012-02-14 11:40:00,28.82,28.84,28.8,28.81,257200.0,23.7901,23.8066,23.7736,23.7819,257200.0
2012-02-14 11:50:00,28.82,28.84,28.77,28.79,130200.0,23.7901,23.8066,23.7488,23.7654,130200.0
2012-02-14 12:00:00,28.79,28.81,28.78,28.8,123200.0,23.7654,23.7819,23.7571,23.7736,123200.0
2012-02-14 12:10:00,28.8,28.81,28.77,28.78,59400.0,23.7736,23.7819,23.7488,23.7571,59400.0
2012-02-14 12:20:00,28.79,28.79,28.75,28.77,100800.0,23.7654,23.7654,23.7323,23.7488,100800.0
2012-02-14 12:30:00,28.77,28.78,28.75,28.77,49800.0,23.7488,23.7571,23.7323,23.7488,49800.0
2012-02-14 12:40:00,28.77,28.81,28.75,28.81,166600.0,23.7488,23.7819,23.7323,23.7819,166600.0
2012-02-14 12:50:00,28.8,28.83,28.72,28.77,711000.0,23.7736,23.7984,23.7076,23.7488,711000.0
2012-02-14 13:00:00,28.75,28.79,28.74,28.75,64400.0,23.7323,23.7654,23.7241,23.7323,64400.0
2012-02-14 13:10:00,28.75,28.78,28.72,28.74,109800.0,23.7323,23.7571,23.7076,23.7241,109800.0
2012-02-14 13:20:00,28.74,28.79,28.74,28.78,65200.0,23.7241,23.7654,23.7241,23.7571,65200.0
2012-02-14 13:30:00,28.78,28.84,28.78,28.83,117400.0,23.7571,23.8066,23.7571,23.7984,117400.0
2012-02-14 13:40:00,28.83,28.84,28.82,28.83,132800.0,23.7984,23.8066,23.7901,23.7984,132800.0
2012-02-14 13:50:00,28.83,28.91,28.81,28.91,632200.0,23.7984,23.8644,23.7819,23.8644,632200.0
2012-02-14 14:00:00,28.91,28.91,28.85,28.86,176400.0,23.8644,23.8644,23.8149,23.8231,176400.0
2012-02-14 14:10:00,28.86,28.9,28.85,28.88,293800.0,23.8231,23.8562,23.8149,23.8396,293800.0
2012-02-14 14:20:00,28.88,28.89,28.83,28.84,261400.0,23.8396,23.8479,23.7984,23.8066,261400.0
2012-02-14 14:30:00,28.84,28.85,28.81,28.84,187600.0,23.8066,23.8149,23.7819,23.8066,187600.0
2012-02-14 14:40:00,28.84,28.84,28.78,28.79,126400.0,23.8066,23.8066,23.7571,23.7654,126400.0
2012-02-14 14:50:00,28.78,28.84,28.78,28.82,214600.0,23.7571,23.8066,23.7571,23.7901,214600.0
2012-02-14 15:00:00,28.83,28.86,28.83,28.84,299400.0,23.7984,23.8231,23.7984,23.8066,299400.0
2012-02-14 15:10:00,28.84,28.85,28.8,28.83,333600.0,23.8066,23.8149,23.7736,23.7984,333600.0
2012-02-14 15:20:00,28.83,28.85,28.79,28.82,190000.0,23.7984,23.8149,23.7654,23.7901,190000.0
2012-02-14 15:30:00,28.81,28.9,28.81,28.89,237200.0,23.7819,23.8562,23.7819,23.8479,237200.0
2012-02-14 15:40:00,28.9,29.05,28.89,29.05,1210600.0,23.8562,23.98,23.8479,23.98,1210600.0
2012-02-14 15:50:00,29.05,29.07,29.0,29.05,1840600.0,23.98,23.9965,23.9387,23.98,1840600.0
2012-02-15 09:30:00,29.11,29.18,29.07,29.08,470800.0,24.0295,24.0873,23.9965,24.0047,470800.0
2012-02-15 09:40:00,29.08,29.08,28.93,28.97,1359600.0,24.0047,24.0047,23.8809,23.9139,1359600.0
2012-02-15 09:50:00,28.96,29.03,28.95,28.98,425200.0,23.9057,23.9635,23.8974,23.9222,425200.0
2012-02-15 10:00:00,28.98,29.03,28.91,28.91,227800.0,23.9222,23.9635,23.8644,23.8644,227800.0
2012-02-15 10:10:00,28.91,28.95,28.85,28.86,436400.0,23.8644,23.8974,23.8149,23.8231,436400.0
2012-02-15 10:20:00,28.86,28.93,28.81,28.93,420000.0,23.8231,23.8809,23.7819,23.8809,420000.0
2012-02-15 10:30:00,28.93,28.98,28.93,28.95,438400.0,23.8809,23.9222,23.8809,23.8974,438400.0
2012-02-15 10:40:00,28.95,29.04,28.94,29.02,205600.0,23.8974,23.9717,23.8892,23.9552,205600.0
2012-02-15 10:50:00,29.01,29.02,28.93,28.93,406800.0,23.947,23.9552,23.8809,23.8809,406800.0
2012-02-15 11:00:00,28.93,29.03,28.93,29.0,101600.0,23.8809,23.9635,23.8809,23.9387,101600.0
2012-02-15 11:10:00,29.0,29.02,28.97,29.01,95400.0,23.9387,23.9552,23.9139,23.947,95400.0
2012-02-15 11:20:00,29.02,29.09,29.01,29.08,169600.0,23.9552,24.013,23.947,24.0047,169600.0
2012-02-15 11:30:00,29.09,29.12,29.06,29.12,103600.0,24.013,24.0378,23.9882,24.0378,103600.0
2012-02-15 11:40:00,29.12,29.18,29.11,29.16,424400.0,24.0378,24.0873,24.0295,24.0708,424400.0
2012-02-15 11:50:00,29.17,29.17,29.13,29.16,149600.0,24.079,24.079,24.046,24.0708,149600.0
2012-02-15 12:00:00,29.15,29.15,29.09,29.09,167800.0,24.0625,24.0625,24.013,24.013,167800.0
2012-02-15 12:10:00,29.09,29.1,29.05,29.05,307400.0,24.013,24.0213,23.98,23.98,307400.0
2012-02-15 12:20:00,29.05,29.05,29.0,29.01,161600.0,23.98,23.98,23.9387,23.947,161600.0
2012-02-15 12:30:00,29.01,29.04,28.97,29.02,142600.0,23.947,23.9717,23.9139,23.9552,142600.0
2012-02-15 12:40:00,29.02,29.02,28.91,28.91,731000.0,23.9552,23.9552,23.8644,23.8644,731000.0
2012-02-15 12:50:00,28.91,28.97,28.86,28.88,818600.0,23.8644,23.9139,23.8231,23.8396,818600.0
2012-02-15 13:00:00,28.86,28.89,28.78,28.89,463400.0,23.8231,23.8479,23.7571,23.8479,463400.0
2012-02-15 13:10:00,28.89,28.92,28.86,28.91,172200.0,23.8479,23.8727,23.8231,23.8644,172200.0
2012-02-15 13:20:00,28.91,28.94,28.9,28.93,102200.0,23.8644,23.8892,23.8562,23.8809,102200.0
2012-02-15 13:30:00,28.93,28.94,28.89,28.94,260000.0,23.8809,23.8892,23.8479,23.8892,260000.0
2012-02-15 13:40:00,28.94,28.94,28.86,28.89,132600.0,23.8892,23.8892,23.8231,23.8479,132600.0
2012-02-15 13:50:00,28.89,28.93,28.88,28.92,123200.0,23.8479,23.8809,23.8396,23.8727,123200.0
2012-02-15 14:00:00,28.92,28.95,28.83,28.85,349400.0,23.8727,23.8974,23.7984,23.8149,349400.0
2012-02-15 14:10:00,28.85,28.86,28.76,28.76,422200.0,23.8149,23.8231,23.7406,23.7406,422200.0
2012-02-15 14:20:00,28.76,28.86,28.76,28.86,138800.0,23.7406,23.8231,23.7406,23.8231,138800.0
2012-02-15 14:30:00,28.85,28.86,28.75,28.77,255800.0,23.8149,23.8231,23.7323,23.7488,255800.0
2012-02-15 14:40:00,28.75,28.82,28.75,28.82,156400.0,23.7323,23.7901,23.7323,23.7901,156400.0
2012-02-15 14:50:00,28.81,28.84,28.73,28.74,358400.0,23.7819,23.8066,23.7158,23.7241,358400.0
2012-02-15 15:00:00,28.73,28.77,28.71,28.75,314800.0,23.7158,23.7488,23.6993,23.7323,314800.0
2012-02-15 15:10:00,28.75,28.78,28.71,28.74,258000.0,23.7323,23.7571,23.6993,23.7241,258000.0
2012-02-15 15:20:00,28.74,28.75,28.7,28.73,397200.0,23.7241,23.7323,23.6911,23.7158,397200.0
2012-02-15 15:30:00,28.73,28.75,28.71,28.75,350400.0,23.7158,23.7323,23.6993,23.7323,350400.0
2012-02-15 15:40:00,28.75,28.8,28.74,28.77,540000.0,23.7323,23.7736,23.7241,23.7488,540000.0
2012-02-15 15:50:00,28.77,28.8,28.72,28.76,1341400.0,23.7488,23.7736,23.7076,23.7406,1341400.0
2012-02-16 09:30:00,28.77,28.97,28.77,28.89,449200.0,23.7488,23.9139,23.7488,23.8479,449200.0
2012-02-16 09:40:00,28.89,28.92,28.86,28.92,345600.0,23.8479,23.8727,23.8231,23.8727,345600.0
2012-02-16 09:50:00,28.92,28.95,28.83,28.93,135400.0,23.8727,23.8974,23.7984,23.8809,135400.0
2012-02-16 10:00:00,28.94,28.99,28.92,28.95,269000.0,23.8892,23.9304,23.8727,23.8974,269000.0
2012-02-16 10:10:00,28.95,28.97,28.89,28.91,156200.0,23.8974,23.9139,23.8479,23.8644,156200.0
2012-02-16 10:20:00,28.91,28.98,28.88,28.98,319800.0,23.8644,23.9222,23.8396,23.9222,319800.0
2012-02-16 10:30:00,28.98,29.03,28.97,29.0,233600.0,23.9222,23.9635,23.9139,23.9387,233600.0
2012-02-16 10:40:00,29.0,29.0,28.95,28.95,105400.0,23.9387,23.9387,23.8974,23.8974,105400.0
2012-02-16 10:50:00,28.95,28.95,28.86,28.87,175400.0,23.8974,23.8974,23.8231,23.8314,175400.0
2012-02-16 11:00:00,28.88,28.9,28.84,28.84,89800.0,23.8396,23.8562,23.8066,23.8066,89800.0
2012-02-16 11:10:00,28.84,28.91,28.84,28.9,133400.0,23.8066,23.8644,23.8066,23.8562,133400.0
2012-02-16 11:20:00,28.91,28.95,28.91,28.95,141000.0,23.8644,23.8974,23.8644,23.8974,141000.0
2012-02-16 11:30:00,28.95,29.01,28.93,29.0,112800.0,23.8974,23.947,23.8809,23.9387,112800.0
2012-02-16 11:40:00,29.0,29.0,28.96,28.97,67600.0,23.9387,23.9387,23.9057,23.9139,67600.0
2012-02-16 11:50:00,28.97,29.06,28.95,29.03,157400.0,23.9139,23.9882,23.8974,23.9635,157400.0
2012-02-16 12:00:00,29.03,29.05,29.03,29.04,142200.0,23.9635,23.98,23.9635,23.9717,142200.0
2012-02-16 12:10:00,29.03,29.04,29.0,29.02,89400.0,23.9635,23.9717,23.9387,23.9552,89400.0
2012-02-16 12:20:00,29.02,29.06,29.01,29.02,75600.0,23.9552,23.9882,23.947,23.9552,75600.0
2012-02-16 12:30:00,29.02,29.05,29.02,29.04,58800.0,23.9552,23.98,23.9552,23.9717,58800.0
2012-02-16 12:40:00,29.04,29.04,29.0,29.01,97800.0,23.9717,23.9717,23.9387,23.947,97800.0
2012-02-16 12:50:00,29.02,29.04,29.01,29.04,36400.0,23.9552,23.9717,23.947,23.9717,36400.0
2012-02-16 13:00:00,29.04,29.05,29.01,29.01,61400.0,23.9717,23.98,23.947,23.947,61400.0
2012-02-16 13:10:00,29.02,29.07,29.02,29.05,141000.0,23.9552,23.9965,23.9552,23.98,141000.0
2012-02-16 13:20:00,29.05,29.07,29.03,29.06,194400.0,23.98,23.9965,23.9635,23.9882,194400.0
2012-02-16 13:30:00,29.06,29.1,29.06,29.06,76600.0,23.9882,24.0213,23.9882,23.9882,76600.0
2012-02-16 13:40:00,29.06,29.07,29.04,29.05,69000.0,23.9882,23.9965,23.9717,23.98,69000.0
2012-02-16 13:50:00,29.06,29.06,29.03,29.06,61200.0,23.9882,23.9882,23.9635,23.9882,61200.0
2012-02-16 14:00:00,29.06,29.07,29.04,29.04,58200.0,23.9882,23.9965,23.9717,23.9717,58200.0
2012-02-16 14:10:00,29.04,29.07,29.04,29.06,96600.0,23.9717,23.9965,23.9717,23.9882,96600.0
2012-02-16 14:20:00,29.06,29.1,29.05,29.09,297600.0,23.9882,24.0213,23.98,24.013,297600.0
2012-02-16 14:30:00,29.09,29.1,29.07,29.07,120400.0,24.013,24.0213,23.9965,23.9965,120400.0
2012-02-16 14:40:00,29.07,29.1,29.07,29.09,73200.0,23.9965,24.0213,23.9965,24.013,73200.0
2012-02-16 14:50:00,29.09,29.11,29.07,29.1,64800.0,24.013,24.0295,23.9965,24.0213,64800.0
2012-02-16 15:00:00,29.1,29.11,29.09,29.1,92200.0,24.0213,24.0295,24.013,24.0213,92200.0
2012-02-16 15:10:00,29.1,29.11,29.07,29.1,134200.0,24.0213,24.0295,23.9965,24.0213,134200.0
2012-02-16 15:20:00,29.1,29.12,29.08,29.12,258000.0,24.0213,24.0378,24.0047,24.0378,258000.0
2012-02-16 15:30:00,29.11,29.13,29.1,29.13,185600.0,24.0295,24.046,24.0213,24.046,185600.0
2012-02-16 15:40:00,29.12,29.18,29.11,29.17,804400.0,24.0378,24.0873,24.0295,24.079,804400.0
2012-02-16 15:50:00,29.17,29.18,29.15,29.17,1025200.0,24.079,24.0873,24.0625,24.079,1025200.0
2012-02-17 09:30:00,29.31,29.33,29.22,29.31,189000.0,24.1946,24.2111,24.1203,24.1946,189000.0
2012-02-17 09:40:00,29.31,29.39,29.29,29.34,247600.0,24.1946,24.2606,24.1781,24.2194,247600.0
2012-02-17 09:50:00,29.34,29.38,29.34,29.36,158600.0,24.2194,24.2524,24.2194,24.2359,158600.0
2012-02-17 10:00:00,29.36,29.36,29.27,29.32,552200.0,24.2359,24.2359,24.1616,24.2029,552200.0
2012-02-17 10:10:00,29.32,29.43,29.31,29.42,548000.0,24.2029,24.2937,24.1946,24.2854,548000.0
2012-02-17 10:20:00,29.42,29.45,29.4,29.41,327000.0,24.2854,24.3102,24.2689,24.2771,327000.0
2012-02-17 10:30:00,29.41,29.42,29.4,29.4,265600.0,24.2771,24.2854,24.2689,24.2689,265600.0
2012-02-17 10:40:00,29.4,29.46,29.4,29.46,295400.0,24.2689,24.3184,24.2689,24.3184,295400.0
2012-02-17 10:50:00,29.46,29.46,29.42,29.45,353000.0,24.3184,24.3184,24.2854,24.3102,353000.0
2012-02-17 11:00:00,29.45,29.45,29.4,29.42,497800.0,24.3102,24.3102,24.2689,24.2854,497800.0
2012-02-17 11:10:00,29.42,29.42,29.39,29.41,635600.0,24.2854,24.2854,24.2606,24.2771,635600.0
2012-02-17 11:20:00,29.4,29.41,29.36,29.38,216800.0,24.2689,24.2771,24.2359,24.2524,216800.0
2012-02-17 11:30:00,29.38,29.39,29.33,29.34,94000.0,24.2524,24.2606,24.2111,24.2194,94000.0
2012-02-17 11:40:00,29.34,29.36,29.34,29.35,200800.0,24.2194,24.2359,24.2194,24.2276,200800.0
2012-02-17 11:50:00,29.35,29.37,29.35,29.36,44200.0,24.2276,24.2441,24.2276,24.2359,44200.0
2012-02-17 12:00:00,29.36,29.38,29.36,29.38,256800.0,24.2359,24.2524,24.2359,24.2524,256800.0
2012-02-17 12:10:00,29.38,29.39,29.36,29.38,65400.0,24.2524,24.2606,24.2359,24.2524,65400.0
2012-02-17 12:20:00,29.38,29.39,29.37,29.38,163800.0,24.2524,24.2606,24.2441,24.2524,163800.0
2012-02-17 12:30:00,29.38,29.39,29.38,29.39,194600.0,24.2524,24.2606,24.2524,24.2606,194600.0
2012-02-17 12:40:00,29.39,29.41,29.37,29.37,163400.0,24.2606,24.2771,24.2441,24.2441,163400.0
2012-02-17 12:50:00,29.38,29.39,29.37,29.39,211200.0,24.2524,24.2606,24.2441,24.2606,211200.0
2012-02-17 13:00:00,29.39,29.39,29.38,29.39,149800.0,24.2606,24.2606,24.2524,24.2606,149800.0
2012-02-17 13:10:00,29.39,29.42,29.38,29.41,198200.0,24.2606,24.2854,24.2524,24.2771,198200.0
2012-02-17 13:20:00,29.41,29.45,29.41,29.41,298200.0,24.2771,24.3102,24.2771,24.2771,298200.0
2012-02-17 13:30:00,29.42,29.42,29.4,29.42,155600.0,24.2854,24.2854,24.2689,24.2854,155600.0
2012-02-17 13:40:00,29.41,29.42,29.4,29.41,95000.0,24.2771,24.2854,24.2689,24.2771,95000.0
2012-02-17 13:50:00,29.42,29.42,29.39,29.4,155000.0,24.2854,24.2854,24.2606,24.2689,155000.0
2012-02-17 14:00:00,29.4,29.43,29.4,29.43,82800.0,24.2689,24.2937,24.2689,24.2937,82800.0
2012-02-17 14:10:00,29.43,29.44,29.43,29.43,108200.0,24.2937,24.3019,24.2937,24.2937,108200.0
2012-02-17 14:20:00,29.43,29.43,29.43,29.43,103600.0,24.2937,24.2937,24.2937,24.2937,103600.0
2012-02-17 14:30:00,29.43,29.45,29.43,29.45,113200.0,24.2937,24.3102,24.2937,24.3102,113200.0
2012-02-17 14:40:00,29.45,29.45,29.41,29.43,172000.0,24.3102,24.3102,24.2771,24.2937,172000.0
2012-02-17 14:50:00,29.43,29.43,29.39,29.42,194000.0,24.2937,24.2937,24.2606,24.2854,194000.0
2012-02-17 15:00:00,29.42,29.42,29.4,29.42,164000.0,24.2854,24.2854,24.2689,24.2854,164000.0
2012-02-17 15:10:00,29.42,29.44,29.4,29.44,251200.0,24.2854,24.3019,24.2689,24.3019,251200.0
2012-02-17 15:20:00,29.44,29.46,29.42,29.43,328400.0,24.3019,24.3184,24.2854,24.2937,328400.0
2012-02-17 15:30:00,29.43,29.45,29.4,29.43,461000.0,24.2937,24.3102,24.2689,24.2937,461000.0
2012-02-17 15:40:00,29.43,29.43,29.4,29.4,440200.0,24.2937,24.2937,24.2689,24.2689,440200.0
2012-02-17 15:50:00,29.4,29.42,29.36,29.4,1739200.0,24.2689,24.2854,24.2359,24.2689,1739200.0
2012-02-21 09:30:00,29.49,29.49,29.39,29.43,221800.0,24.3432,24.3432,24.2606,24.2937,221800.0
2012-02-21 09:40:00,29.43,29.59,29.43,29.46,868400.0,24.2937,24.4257,24.2937,24.3184,868400.0
2012-02-21 09:50:00,29.47,29.48,29.37,29.4,918800.0,24.3267,24.3349,24.2441,24.2689,918800.0
2012-02-21 10:00:00,29.4,29.41,29.36,29.36,336600.0,24.2689,24.2771,24.2359,24.2359,336600.0
2012-02-21 10:10:00,29.36,29.38,29.35,29.36,305000.0,24.2359,24.2524,24.2276,24.2359,305000.0
2012-02-21 10:20:00,29.37,29.4,29.35,29.37,149000.0,24.2441,24.2689,24.2276,24.2441,149000.0
2012-02-21 10:30:00,29.38,29.45,29.37,29.43,128200.0,24.2524,24.3102,24.2441,24.2937,128200.0
2012-02-21 10:40:00,29.44,29.45,29.41,29.42,183400.0,24.3019,24.3102,24.2771,24.2854,183400.0
2012-02-21 10:50:00,29.42,29.45,29.41,29.42,253000.0,24.2854,24.3102,24.2771,24.2854,253000.0
2012-02-21 11:00:00,29.42,29.43,29.41,29.43,100400.0,24.2854,24.2937,24.2771,24.2937,100400.0
2012-02-21 11:10:00,29.43,29.47,29.42,29.47,169600.0,24.2937,24.3267,24.2854,24.3267,169600.0
2012-02-21 11:20:00,29.47,29.48,29.46,29.47,139200.0,24.3267,24.3349,24.3184,24.3267,139200.0
2012-02-21 11:30:00,29.47,29.48,29.45,29.45,142600.0,24.3267,24.3349,24.3102,24.3102,142600.0
2012-02-21 11:40:00,29.45,29.45,29.43,29.43,151600.0,24.3102,24.3102,24.2937,24.2937,151600.0
2012-02-21 11:50:00,29.43,29.43,29.42,29.43,38400.0,24.2937,24.2937,24.2854,24.2937,38400.0
2012-02-21 12:00:00,29.43,29.46,29.43,29.46,245000.0,24.2937,24.3184,24.2937,24.3184,245000.0
2012-02-21 12:10:00,29.46,29.46,29.4,29.4,206600.0,24.3184,24.3184,24.2689,24.2689,206600.0
2012-02-21 12:20:00,29.4,29.41,29.38,29.4,232400.0,24.2689,24.2771,24.2524,24.2689,232400.0
2012-02-21 12:30:00,29.4,29.41,29.36,29.38,323400.0,24.2689,24.2771,24.2359,24.2524,323400.0
2012-02-21 12:40:00,29.38,29.38,29.36,29.36,278000.0,24.2524,24.2524,24.2359,24.2359,278000.0
2012-02-21 12:50:00,29.37,29.37,29.35,29.35,83800.0,24.2441,24.2441,24.2276,24.2276,83800.0
2012-02-21 13:00:00,29.35,29.35,29.33,29.34,251800.0,24.2276,24.2276,24.2111,24.2194,251800.0
2012-02-21 13:10:00,29.35,29.35,29.33,29.33,86600.0,24.2276,24.2276,24.2111,24.2111,86600.0
2012-02-21 13:20:00,29.33,29.34,29.28,29.29,307400.0,24.2111,24.2194,24.1698,24.1781,307400.0
2012-02-21 13:30:00,29.29,29.29,29.25,29.25,284400.0,24.1781,24.1781,24.1451,24.1451,284400.0
2012-02-21 13:40:00,29.25,29.25,29.16,29.17,610200.0,24.1451,24.1451,24.0708,24.079,610200.0
2012-02-21 13:50:00,29.17,29.2,29.15,29.16,310800.0,24.079,24.1038,24.0625,24.0708,310800.0
2012-02-21 14:00:00,29.15,29.16,29.11,29.11,284400.0,24.0625,24.0708,24.0295,24.0295,284400.0
2012-02-21 14:10:00,29.11,29.11,29.05,29.08,376000.0,24.0295,24.0295,23.98,24.0047,376000.0
2012-02-21 14:20:00,29.08,29.14,29.07,29.12,301400.0,24.0047,24.0543,23.9965,24.0378,301400.0
2012-02-21 14:30:00,29.12,29.12,29.04,29.06,212200.0,24.0378,24.0378,23.9717,23.9882,212200.0
2012-02-21 14:40:00,29.05,29.05,28.98,29.0,687200.0,23.98,23.98,23.9222,23.9387,687200.0
2012-02-21 14:50:00,29.0,29.02,28.95,29.0,373200.0,23.9387,23.9552,23.8974,23.9387,373200.0
2012-02-21 15:00:00,29.0,29.0,28.98,28.99,528800.0,23.9387,23.9387,23.9222,23.9304,528800.0
2012-02-21 15:10:00,28.99,29.0,28.93,28.93,608600.0,23.9304,23.9387,23.8809,23.8809,608600.0
2012-02-21 15:20:00,28.93,28.95,28.89,28.95,843000.0,23.8809,23.8974,23.8479,23.8974,843000.0
2012-02-21 15:30:00,28.95,28.96,28.9,28.95,369600.0,23.8974,23.9057,23.8562,23.8974,369600.0
2012-02-21 15:40:00,28.95,29.03,28.93,28.99,922000.0,23.8974,23.9635,23.8809,23.9304,922000.0
2012-02-21 15:50:00,28.99,29.02,28.97,28.99,1663400.0,23.9304,23.9552,23.9139,23.9304,1663400.0
2012-02-22 09:30:00,29.03,29.18,29.03,29.11,295000.0,23.9635,24.0873,23.9635,24.0295,295000.0
2012-02-22 09:40:00,29.11,29.18,29.1,29.1,287600.0,24.0295,24.0873,24.0213,24.0213,287600.0
2012-02-22 09:50:00,29.11,29.13,29.07,29.11,280200.0,24.0295,24.046,23.9965,24.0295,280200.0
2012-02-22 10:00:00,29.1,29.1,29.02,29.05,456800.0,24.0213,24.0213,23.9552,23.98,456800.0
2012-02-22 10:10:00,29.06,29.13,29.05,29.1,347400.0,23.9882,24.046,23.98,24.0213,347400.0
2012-02-22 10:20:00,29.1,29.11,28.99,28.99,452800.0,24.0213,24.0295,23.9304,23.9304,452800.0
2012-02-22 10:30:00,28.98,28.98,28.9,28.92,1002400.0,23.9222,23.9222,23.8562,23.8727,1002400.0
2012-02-22 10:40:00,28.92,28.97,28.89,28.94,328800.0,23.8727,23.9139,23.8479,23.8892,328800.0
2012-02-22 10:50:00,28.94,28.99,28.88,28.91,571600.0,23.8892,23.9304,23.8396,23.8644,571600.0
2012-02-22 11:00:00,28.9,28.99,28.9,28.97,355600.0,23.8562,23.9304,23.8562,23.9139,355600.0
2012-02-22 11:10:00,28.97,29.0,28.9,28.93,295000.0,23.9139,23.9387,23.8562,23.8809,295000.0
2012-02-22 11:20:00,28.93,28.98,28.92,28.94,126000.0,23.8809,23.9222,23.8727,23.8892,126000.0
2012-02-22 11:30:00,28.94,28.96,28.91,28.93,201400.0,23.8892,23.9057,23.8644,23.8809,201400.0
2012-02-22 11:40:00,28.93,28.93,28.85,28.89,295000.0,23.8809,23.8809,23.8149,23.8479,295000.0
2012-02-22 11:50:00,28.89,28.89,28.84,28.88,420600.0,23.8479,23.8479,23.8066,23.8396,420600.0
2012-02-22 12:00:00,28.87,28.87,28.84,28.85,200800.0,23.8314,23.8314,23.8066,23.8149,200800.0
2012-02-22 12:10:00,28.85,28.87,28.85,28.86,119800.0,23.8149,23.8314,23.8149,23.8231,119800.0
2012-02-22 12:20:00,28.86,28.92,28.86,28.92,250000.0,23.8231,23.8727,23.8231,23.8727,250000.0
2012-02-22 12:30:00,28.92,28.93,28.9,28.91,135600.0,23.8727,23.8809,23.8562,23.8644,135600.0
2012-02-22 12:40:00,28.91,28.93,28.9,28.93,57600.0,23.8644,23.8809,23.8562,23.8809,57600.0
2012-02-22 12:50:00,28.93,29.0,28.92,28.99,672200.0,23.8809,23.9387,23.8727,23.9304,672200.0
2012-02-22 13:00:00,29.0,29.01,28.95,29.0,466200.0,23.9387,23.947,23.8974,23.9387,466200.0
2012-02-22 13:10:00,29.0,29.02,28.98,28.99,116000.0,23.9387,23.9552,23.9222,23.9304,116000.0
2012-02-22 13:20:00,28.99,29.04,28.98,29.03,73200.0,23.9304,23.9717,23.9222,23.9635,73200.0
2012-02-22 13:30:00,29.03,29.04,29.01,29.02,180600.0,23.9635,23.9717,23.947,23.9552,180600.0
2012-02-22 13:40:00,29.02,29.04,29.02,29.04,49400.0,23.9552,23.9717,23.9552,23.9717,49400.0
2012-02-22 13:50:00,29.03,29.11,29.03,29.08,723800.0,23.9635,24.0295,23.9635,24.0047,723800.0
2012-02-22 14:00:00,29.09,29.11,29.08,29.1,193800.0,24.013,24.0295,24.0047,24.0213,193800.0
2012-02-22 14:10:00,29.1,29.12,29.08,29.09,335600.0,24.0213,24.0378,24.0047,24.013,335600.0
2012-02-22 14:20:00,29.09,29.11,29.03,29.03,486200.0,24.013,24.0295,23.9635,23.9635,486200.0
2012-02-22 14:30:00,29.03,29.04,28.99,28.99,263600.0,23.9635,23.9717,23.9304,23.9304,263600.0
2012-02-22 14:40:00,28.99,29.0,28.97,28.99,195800.0,23.9304,23.9387,23.9139,23.9304,195800.0
2012-02-22 14:50:00,28.99,29.0,28.97,28.97,117000.0,23.9304,23.9387,23.9139,23.9139,117000.0
2012-02-22 15:00:00,28.97,29.0,28.95,29.0,181000.0,23.9139,23.9387,23.8974,23.9387,181000.0
2012-02-22 15:10:00,29.0,29.06,29.0,29.02,145400.0,23.9387,23.9882,23.9387,23.9552,145400.0
2012-02-22 15:20:00,29.01,29.04,28.99,29.02,144400.0,23.947,23.9717,23.9304,23.9552,144400.0
2012-02-22 15:30:00,29.02,29.03,28.99,29.03,120400.0,23.9552,23.9635,23.9304,23.9635,120400.0
2012-02-22 15:40:00,29.03,29.04,28.95,28.97,282400.0,23.9635,23.9717,23.8974,23.9139,282400.0
2012-02-22 15:50:00,28.97,28.98,28.93,28.94,937000.0,23.9139,23.9222,23.8809,23.8892,937000.0
2012-02-23 09:30:00,28.95,28.98,28.9,28.95,570000.0,23.8974,23.9222,23.8562,23.8974,570000.0
2012-02-23 09:40:00,28.95,28.98,28.9,28.95,422400.0,23.8974,23.9222,23.8562,23.8974,422400.0
2012-02-23 09:50:00,28.95,29.01,28.95,28.97,589200.0,23.8974,23.947,23.8974,23.9139,589200.0
2012-02-23 10:00:00,28.96,29.06,28.95,29.06,580400.0,23.9057,23.9882,23.8974,23.9882,580400.0
2012-02-23 10:10:00,29.06,29.15,29.05,29.12,1078800.0,23.9882,24.0625,23.98,24.0378,1078800.0
2012-02-23 10:20:00,29.12,29.12,29.05,29.1,656400.0,24.0378,24.0378,23.98,24.0213,656400.0
2012-02-23 10:30:00,29.1,29.14,29.08,29.12,651200.0,24.0213,24.0543,24.0047,24.0378,651200.0
2012-02-23 10:40:00,29.11,29.22,29.11,29.18,1095000.0,24.0295,24.1203,24.0295,24.0873,1095000.0
2012-02-23 10:50:00,29.18,29.34,29.17,29.31,1020200.0,24.0873,24.2194,24.079,24.1946,1020200.0
2012-02-23 11:00:00,29.31,29.36,29.27,29.33,452600.0,24.1946,24.2359,24.1616,24.2111,452600.0
2012-02-23 11:10:00,29.34,29.42,29.33,29.35,809600.0,24.2194,24.2854,24.2111,24.2276,809600.0
2012-02-23 11:20:00,29.35,29.36,29.34,29.35,194600.0,24.2276,24.2359,24.2194,24.2276,194600.0
2012-02-23 11:30:00,29.34,29.35,29.21,29.22,1157600.0,24.2194,24.2276,24.1121,24.1203,1157600.0
2012-02-23 11:40:00,29.22,29.24,29.2,29.2,172800.0,24.1203,24.1368,24.1038,24.1038,172800.0
2012-02-23 11:50:00,29.2,29.26,29.2,29.24,183600.0,24.1038,24.1533,24.1038,24.1368,183600.0
2012-02-23 12:00:00,29.24,29.29,29.23,29.29,145800.0,24.1368,24.1781,24.1286,24.1781,145800.0
2012-02-23 12:10:00,29.29,29.29,29.27,29.28,29600.0,24.1781,24.1781,24.1616,24.1698,29600.0
2012-02-23 12:20:00,29.27,29.32,29.27,29.29,91200.0,24.1616,24.2029,24.1616,24.1781,91200.0
2012-02-23 12:30:00,29.3,29.33,29.3,29.32,195600.0,24.1863,24.2111,24.1863,24.2029,195600.0
2012-02-23 12:40:00,29.31,29.33,29.29,29.29,57600.0,24.1946,24.2111,24.1781,24.1781,57600.0
2012-02-23 12:50:00,29.29,29.3,29.25,29.3,205200.0,24.1781,24.1863,24.1451,24.1863,205200.0
2012-02-23 13:00:00,29.3,29.31,29.25,29.27,133000.0,24.1863,24.1946,24.1451,24.1616,133000.0
2012-02-23 13:10:00,29.26,29.29,29.25,29.28,92400.0,24.1533,24.1781,24.1451,24.1698,92400.0
2012-02-23 13:20:00,29.28,29.28,29.25,29.26,103000.0,24.1698,24.1698,24.1451,24.1533,103000.0
2012-02-23 13:30:00,29.26,29.27,29.21,29.21,103200.0,24.1533,24.1616,24.1121,24.1121,103200.0
2012-02-23 13:40:00,29.22,29.24,29.17,29.2,850800.0,24.1203,24.1368,24.079,24.1038,850800.0
2012-02-23 13:50:00,29.19,29.2,29.16,29.16,187400.0,24.0955,24.1038,24.0708,24.0708,187400.0
2012-02-23 14:00:00,29.16,29.17,29.13,29.16,177800.0,24.0708,24.079,24.046,24.0708,177800.0
2012-02-23 14:10:00,29.16,29.18,29.15,29.18,203800.0,24.0708,24.0873,24.0625,24.0873,203800.0
2012-02-23 14:20:00,29.18,29.18,29.14,29.17,318400.0,24.0873,24.0873,24.0543,24.079,318400.0
2012-02-23 14:30:00,29.17,29.18,29.15,29.18,93000.0,24.079,24.0873,24.0625,24.0873,93000.0
2012-02-23 14:40:00,29.18,29.18,29.13,29.14,466000.0,24.0873,24.0873,24.046,24.0543,466000.0
2012-02-23 14:50:00,29.14,29.18,29.14,29.17,205800.0,24.0543,24.0873,24.0543,24.079,205800.0
2012-02-23 15:00:00,29.17,29.22,29.17,29.22,366200.0,24.079,24.1203,24.079,24.1203,366200.0
2012-02-23 15:10:00,29.22,29.27,29.22,29.27,353200.0,24.1203,24.1616,24.1203,24.1616,353200.0
2012-02-23 15:20:00,29.27,29.28,29.25,29.28,166400.0,24.1616,24.1698,24.1451,24.1698,166400.0
2012-02-23 15:30:00,29.28,29.3,29.25,29.27,436800.0,24.1698,24.1863,24.1451,24.1616,436800.0
2012-02-23 15:40:00,29.27,29.29,29.25,29.28,384800.0,24.1616,24.1781,24.1451,24.1698,384800.0
2012-02-23 15:50:00,29.28,29.3,29.25,29.28,1314600.0,24.1698,24.1863,24.1451,24.1698,1314600.0
2012-02-24 09:30:00,29.2,29.3,29.03,29.14,978800.0,24.1038,24.1863,23.9635,24.0543,978800.0
2012-02-24 09:40:00,29.13,29.15,29.08,29.14,396800.0,24.046,24.0625,24.0047,24.0543,396800.0
2012-02-24 09:50:00,29.14,29.2,29.13,29.18,390400.0,24.0543,24.1038,24.046,24.0873,390400.0
2012-02-24 10:00:00,29.17,29.2,29.15,29.17,359800.0,24.079,24.1038,24.0625,24.079,359800.0
2012-02-24 10:10:00,29.16,29.21,29.16,29.19,213400.0,24.0708,24.1121,24.0708,24.0955,213400.0
2012-02-24 10:20:00,29.18,29.2,29.13,29.18,267400.0,24.0873,24.1038,24.046,24.0873,267400.0
2012-02-24 10:30:00,29.18,29.22,29.17,29.2,504600.0,24.0873,24.1203,24.079,24.1038,504600.0
2012-02-24 10:40:00,29.19,29.21,29.17,29.18,155400.0,24.0955,24.1121,24.079,24.0873,155400.0
2012-02-24 10:50:00,29.19,29.2,29.16,29.18,149000.0,24.0955,24.1038,24.0708,24.0873,149000.0
2012-02-24 11:00:00,29.18,29.26,29.18,29.25,257400.0,24.0873,24.1533,24.0873,24.1451,257400.0
2012-02-24 11:10:00,29.25,29.29,29.25,29.28,57400.0,24.1451,24.1781,24.1451,24.1698,57400.0
2012-02-24 11:20:00,29.28,29.35,29.28,29.34,259200.0,24.1698,24.2276,24.1698,24.2194,259200.0
2012-02-24 11:30:00,29.34,29.36,29.34,29.36,85800.0,24.2194,24.2359,24.2194,24.2359,85800.0
2012-02-24 11:40:00,29.36,29.36,29.33,29.34,154000.0,24.2359,24.2359,24.2111,24.2194,154000.0
2012-02-24 11:50:00,29.35,29.38,29.35,29.38,123000.0,24.2276,24.2524,24.2276,24.2524,123000.0
2012-02-24 12:00:00,29.38,29.42,29.37,29.41,627400.0,24.2524,24.2854,24.2441,24.2771,627400.0
2012-02-24 12:10:00,29.41,29.42,29.4,29.41,82000.0,24.2771,24.2854,24.2689,24.2771,82000.0
2012-02-24 12:20:00,29.41,29.43,29.41,29.43,151800.0,24.2771,24.2937,24.2771,24.2937,151800.0
2012-02-24 12:30:00,29.42,29.43,29.39,29.39,161200.0,24.2854,24.2937,24.2606,24.2606,161200.0
2012-02-24 12:40:00,29.4,29.42,29.39,29.4,94200.0,24.2689,24.2854,24.2606,24.2689,94200.0
2012-02-24 12:50:00,29.4,29.42,29.4,29.41,34800.0,24.2689,24.2854,24.2689,24.2771,34800.0
2012-02-24 13:00:00,29.41,29.43,29.41,29.42,107600.0,24.2771,24.2937,24.2771,24.2854,107600.0
2012-02-24 13:10:00,29.42,29.44,29.41,29.42,98600.0,24.2854,24.3019,24.2771,24.2854,98600.0
2012-02-24 13:20:00,29.42,29.43,29.36,29.36,71000.0,24.2854,24.2937,24.2359,24.2359,71000.0
2012-02-24 13:30:00,29.36,29.38,29.36,29.36,119000.0,24.2359,24.2524,24.2359,24.2359,119000.0
2012-02-24 13:40:00,29.36,29.36,29.32,29.33,276000.0,24.2359,24.2359,24.2029,24.2111,276000.0
2012-02-24 13:50:00,29.33,29.35,29.33,29.34,557200.0,24.2111,24.2276,24.2111,24.2194,557200.0
2012-02-24 14:00:00,29.34,29.34,29.31,29.31,443400.0,24.2194,24.2194,24.1946,24.1946,443400.0
2012-02-24 14:10:00,29.31,29.31,29.28,29.28,538800.0,24.1946,24.1946,24.1698,24.1698,538800.0
2012-02-24 14:20:00,29.28,29.28,29.25,29.25,241000.0,24.1698,24.1698,24.1451,24.1451,241000.0
2012-02-24 14:30:00,29.25,29.25,29.19,29.24,736600.0,24.1451,24.1451,24.0955,24.1368,736600.0
2012-02-24 14:40:00,29.24,29.24,29.16,29.17,799600.0,24.1368,24.1368,24.0708,24.079,799600.0
2012-02-24 14:50:00,29.16,29.17,29.12,29.15,749200.0,24.0708,24.079,24.0378,24.0625,749200.0
2012-02-24 15:00:00,29.14,29.18,29.14,29.18,765400.0,24.0543,24.0873,24.0543,24.0873,765400.0
2012-02-24 15:10:00,29.18,29.18,29.13,29.15,1085400.0,24.0873,24.0873,24.046,24.0625,1085400.0
2012-02-24 15:20:00,29.15,29.18,29.15,29.17,288800.0,24.0625,24.0873,24.0625,24.079,288800.0
2012-02-24 15:30:00,29.17,29.18,29.15,29.16,926800.0,24.079,24.0873,24.0625,24.0708,926800.0
2012-02-24 15:40:00,29.16,29.18,29.13,29.14,1344800.0,24.0708,24.0873,24.046,24.0543,1344800.0
2012-02-24 15:50:00,29.13,29.19,29.13,29.18,1201000.0,24.046,24.0955,24.046,24.0873,1201000.0
2012-02-27 09:30:00,29.07,29.1,28.98,29.07,540400.0,23.9965,24.0213,23.9222,23.9965,540400.0
2012-02-27 09:40:00,29.06,29.12,28.99,29.03,564600.0,23.9882,24.0378,23.9304,23.9635,564600.0
2012-02-27 09:50:00,29.03,29.11,29.03,29.1,529600.0,23.9635,24.0295,23.9635,24.0213,529600.0
2012-02-27 10:00:00,29.1,29.14,29.04,29.06,842400.0,24.0213,24.0543,23.9717,23.9882,842400.0
2012-02-27 10:10:00,29.06,29.09,29.03,29.06,1090200.0,23.9882,24.013,23.9635,23.9882,1090200.0
2012-02-27 10:20:00,29.06,29.09,29.05,29.09,356400.0,23.9882,24.013,23.98,24.013,356400.0
2012-02-27 10:30:00,29.09,29.14,29.08,29.13,347800.0,24.013,24.0543,24.0047,24.046,347800.0
2012-02-27 10:40:00,29.13,29.24,29.13,29.18,356800.0,24.046,24.1368,24.046,24.0873,356800.0
2012-02-27 10:50:00,29.18,29.24,29.18,29.22,121400.0,24.0873,24.1368,24.0873,24.1203,121400.0
2012-02-27 11:00:00,29.23,29.29,29.22,29.29,118000.0,24.1286,24.1781,24.1203,24.1781,118000.0
2012-02-27 11:10:00,29.29,29.36,29.28,29.34,143600.0,24.1781,24.2359,24.1698,24.2194,143600.0
2012-02-27 11:20:00,29.34,29.4,29.33,29.39,492600.0,24.2194,24.2689,24.2111,24.2606,492600.0
2012-02-27 11:30:00,29.39,29.39,29.33,29.33,256200.0,24.2606,24.2606,24.2111,24.2111,256200.0
2012-02-27 11:40:00,29.33,29.37,29.28,29.32,302000.0,24.2111,24.2441,24.1698,24.2029,302000.0
2012-02-27 11:50:00,29.32,29.34,29.29,29.31,72200.0,24.2029,24.2194,24.1781,24.1946,72200.0
2012-02-27 12:00:00,29.32,29.35,29.3,29.3,115400.0,24.2029,24.2276,24.1863,24.1863,115400.0
2012-02-27 12:10:00,29.3,29.32,29.29,29.29,42800.0,24.1863,24.2029,24.1781,24.1781,42800.0
2012-02-27 12:20:00,29.3,29.31,29.28,29.3,99000.0,24.1863,24.1946,24.1698,24.1863,99000.0
2012-02-27 12:30:00,29.31,29.34,29.29,29.33,18000.0,24.1946,24.2194,24.1781,24.2111,18000.0
2012-02-27 12:40:00,29.33,29.34,29.32,29.34,19400.0,24.2111,24.2194,24.2029,24.2194,19400.0
2012-02-27 12:50:00,29.34,29.39,29.33,29.33,122400.0,24.2194,24.2606,24.2111,24.2111,122400.0
2012-02-27 13:00:00,29.33,29.34,29.29,29.31,74400.0,24.2111,24.2194,24.1781,24.1946,74400.0
2012-02-27 13:10:00,29.32,29.32,29.3,29.31,25400.0,24.2029,24.2029,24.1863,24.1946,25400.0
2012-02-27 13:20:00,29.31,29.33,29.29,29.29,43200.0,24.1946,24.2111,24.1781,24.1781,43200.0
2012-02-27 13:30:00,29.29,29.33,29.29,29.33,23800.0,24.1781,24.2111,24.1781,24.2111,23800.0
2012-02-27 13:40:00,29.34,29.34,29.31,29.31,57800.0,24.2194,24.2194,24.1946,24.1946,57800.0
2012-02-27 13:50:00,29.31,29.34,29.29,29.31,216000.0,24.1946,24.2194,24.1781,24.1946,216000.0
2012-02-27 14:00:00,29.31,29.35,29.31,29.34,52800.0,24.1946,24.2276,24.1946,24.2194,52800.0
2012-02-27 14:10:00,29.34,29.35,29.33,29.33,99400.0,24.2194,24.2276,24.2111,24.2111,99400.0
2012-02-27 14:20:00,29.33,29.36,29.33,29.35,94400.0,24.2111,24.2359,24.2111,24.2276,94400.0
2012-02-27 14:30:00,29.35,29.36,29.33,29.34,135400.0,24.2276,24.2359,24.2111,24.2194,135400.0
2012-02-27 14:40:00,29.34,29.36,29.33,29.35,68600.0,24.2194,24.2359,24.2111,24.2276,68600.0
2012-02-27 14:50:00,29.35,29.35,29.34,29.35,88000.0,24.2276,24.2276,24.2194,24.2276,88000.0
2012-02-27 15:00:00,29.35,29.39,29.35,29.38,252200.0,24.2276,24.2606,24.2276,24.2524,252200.0
2012-02-27 15:10:00,29.38,29.4,29.32,29.36,170400.0,24.2524,24.2689,24.2029,24.2359,170400.0
2012-02-27 15:20:00,29.36,29.38,29.35,29.37,157400.0,24.2359,24.2524,24.2276,24.2441,157400.0
2012-02-27 15:30:00,29.36,29.4,29.36,29.38,177600.0,24.2359,24.2689,24.2359,24.2524,177600.0
2012-02-27 15:40:00,29.37,29.41,29.35,29.38,577200.0,24.2441,24.2771,24.2276,24.2524,577200.0
2012-02-27 15:50:00,29.38,29.4,29.33,29.36,2036600.0,24.2524,24.2689,24.2111,24.2359,2036600.0
2012-02-28 09:30:00,29.43,29.54,29.39,29.52,141400.0,24.2937,24.3845,24.2606,24.368,141400.0
2012-02-28 09:40:00,29.52,29.55,29.44,29.54,448400.0,24.368,24.3927,24.3019,24.3845,448400.0
2012-02-28 09:50:00,29.53,29.64,29.53,29.62,954000.0,24.3762,24.467,24.3762,24.4505,954000.0
2012-02-28 10:00:00,29.63,29.74,29.61,29.64,1877400.0,24.4588,24.5496,24.4422,24.467,1877400.0
2012-02-28 10:10:00,29.65,29.7,29.63,29.68,306400.0,24.4753,24.5165,24.4588,24.5,306400.0
2012-02-28 10:20:00,29.68,29.73,29.67,29.71,247800.0,24.5,24.5413,24.4918,24.5248,247800.0
2012-02-28 10:30:00,29.72,29.78,29.71,29.75,731000.0,24.533,24.5826,24.5248,24.5578,731000.0
2012-02-28 10:40:00,29.75,29.81,29.74,29.74,648200.0,24.5578,24.6073,24.5496,24.5496,648200.0
2012-02-28 10:50:00,29.75,29.75,29.68,29.72,335800.0,24.5578,24.5578,24.5,24.533,335800.0
2012-02-28 11:00:00,29.72,29.74,29.68,29.73,223000.0,24.533,24.5496,24.5,24.5413,223000.0
2012-02-28 11:10:00,29.73,29.74,29.68,29.7,198600.0,24.5413,24.5496,24.5,24.5165,198600.0
2012-02-28 11:20:00,29.7,29.71,29.68,29.7,133600.0,24.5165,24.5248,24.5,24.5165,133600.0
2012-02-28 11:30:00,29.7,29.71,29.68,29.71,128400.0,24.5165,24.5248,24.5,24.5248,128400.0
2012-02-28 11:40:00,29.72,29.72,29.68,29.71,79800.0,24.533,24.533,24.5,24.5248,79800.0
2012-02-28 11:50:00,29.71,29.73,29.7,29.72,59000.0,24.5248,24.5413,24.5165,24.533,59000.0
2012-02-28 12:00:00,29.72,29.74,29.71,29.71,98000.0,24.533,24.5496,24.5248,24.5248,98000.0
2012-02-28 12:10:00,29.71,29.73,29.7,29.71,98400.0,24.5248,24.5413,24.5165,24.5248,98400.0
2012-02-28 12:20:00,29.71,29.75,29.71,29.75,228600.0,24.5248,24.5578,24.5248,24.5578,228600.0
2012-02-28 12:30:00,29.75,29.75,29.71,29.73,107000.0,24.5578,24.5578,24.5248,24.5413,107000.0
2012-02-28 12:40:00,29.74,29.77,29.73,29.77,127000.0,24.5496,24.5743,24.5413,24.5743,127000.0
2012-02-28 12:50:00,29.77,29.8,29.77,29.8,121800.0,24.5743,24.5991,24.5743,24.5991,121800.0
2012-02-28 13:00:00,29.79,29.82,29.75,29.75,192800.0,24.5908,24.6156,24.5578,24.5578,192800.0
2012-02-28 13:10:00,29.75,29.77,29.74,29.75,111000.0,24.5578,24.5743,24.5496,24.5578,111000.0
2012-02-28 13:20:00,29.75,29.75,29.74,29.75,70800.0,24.5578,24.5578,24.5496,24.5578,70800.0
2012-02-28 13:30:00,29.74,29.74,29.69,29.71,153800.0,24.5496,24.5496,24.5083,24.5248,153800.0
2012-02-28 13:40:00,29.71,29.71,29.64,29.64,95800.0,24.5248,24.5248,24.467,24.467,95800.0
2012-02-28 13:50:00,29.64,29.65,29.58,29.61,446400.0,24.467,24.4753,24.4175,24.4422,446400.0
2012-02-28 14:00:00,29.61,29.63,29.59,29.59,128200.0,24.4422,24.4588,24.4257,24.4257,128200.0
2012-02-28 14:10:00,29.59,29.61,29.56,29.6,162000.0,24.4257,24.4422,24.401,24.434,162000.0
2012-02-28 14:20:00,29.59,29.6,29.54,29.56,182400.0,24.4257,24.434,24.3845,24.401,182400.0
2012-02-28 14:30:00,29.55,29.62,29.54,29.59,220000.0,24.3927,24.4505,24.3845,24.4257,220000.0
2012-02-28 14:40:00,29.59,29.6,29.57,29.6,85000.0,24.4257,24.434,24.4092,24.434,85000.0
2012-02-28 14:50:00,29.61,29.63,29.59,29.6,97800.0,24.4422,24.4588,24.4257,24.434,97800.0
2012-02-28 15:00:00,29.6,29.62,29.59,29.62,118600.0,24.434,24.4505,24.4257,24.4505,118600.0
2012-02-28 15:10:00,29.62,29.71,29.6,29.7,226000.0,24.4505,24.5248,24.434,24.5165,226000.0
2012-02-28 15:20:00,29.71,29.84,29.71,29.84,851000.0,24.5248,24.6321,24.5248,24.6321,851000.0
2012-02-28 15:30:00,29.83,29.88,29.82,29.86,895400.0,24.6238,24.6651,24.6156,24.6486,895400.0
2012-02-28 15:40:00,29.86,29.89,29.84,29.85,713600.0,24.6486,24.6734,24.6321,24.6404,713600.0
2012-02-28 15:50:00,29.85,29.88,29.83,29.85,896800.0,24.6404,24.6651,24.6238,24.6404,896800.0
2012-02-29 09:30:00,29.9,29.93,29.79,29.81,702200.0,24.6816,24.7064,24.5908,24.6073,702200.0
2012-02-29 09:40:00,29.81,29.89,29.81,29.86,340200.0,24.6073,24.6734,24.6073,24.6486,340200.0
2012-02-29 09:50:00,29.86,29.88,29.82,29.84,282800.0,24.6486,24.6651,24.6156,24.6321,282800.0
2012-02-29 10:00:00,29.84,29.85,29.7,29.75,664600.0,24.6321,24.6404,24.5165,24.5578,664600.0
2012-02-29 10:10:00,29.75,29.78,29.68,29.71,479600.0,24.5578,24.5826,24.5,24.5248,479600.0
2012-02-29 10:20:00,29.72,29.75,29.67,29.68,350600.0,24.533,24.5578,24.4918,24.5,350600.0
2012-02-29 10:30:00,29.68,29.71,29.65,29.71,286600.0,24.5,24.5248,24.4753,24.5248,286600.0
2012-02-29 10:40:00,29.71,29.71,29.53,29.55,461400.0,24.5248,24.5248,24.3762,24.3927,461400.0
2012-02-29 10:50:00,29.55,29.56,29.49,29.56,458400.0,24.3927,24.401,24.3432,24.401,458400.0
2012-02-29 11:00:00,29.56,29.58,29.54,29.57,412200.0,24.401,24.4175,24.3845,24.4092,412200.0
2012-02-29 11:10:00,29.57,29.59,29.55,29.57,180000.0,24.4092,24.4257,24.3927,24.4092,180000.0
2012-02-29 11:20:00,29.57,29.57,29.47,29.48,514800.0,24.4092,24.4092,24.3267,24.3349,514800.0
2012-02-29 11:30:00,29.47,29.57,29.46,29.57,165200.0,24.3267,24.4092,24.3184,24.4092,165200.0
2012-02-29 11:40:00,29.57,29.63,29.57,29.61,260800.0,24.4092,24.4588,24.4092,24.4422,260800.0
2012-02-29 11:50:00,29.63,29.66,29.61,29.61,330000.0,24.4588,24.4835,24.4422,24.4422,330000.0
2012-02-29 12:00:00,29.61,29.63,29.57,29.61,273400.0,24.4422,24.4588,24.4092,24.4422,273400.0
2012-02-29 12:10:00,29.61,29.67,29.6,29.64,292600.0,24.4422,24.4918,24.434,24.467,292600.0
2012-02-29 12:20:00,29.64,29.71,29.64,29.7,258400.0,24.467,24.5248,24.467,24.5165,258400.0
2012-02-29 12:30:00,29.7,29.72,29.69,29.7,137800.0,24.5165,24.533,24.5083,24.5165,137800.0
2012-02-29 12:40:00,29.7,29.71,29.61,29.61,262800.0,24.5165,24.5248,24.4422,24.4422,262800.0
2012-02-29 12:50:00,29.61,29.64,29.61,29.63,312800.0,24.4422,24.467,24.4422,24.4588,312800.0
2012-02-29 13:00:00,29.64,29.7,29.64,29.68,44600.0,24.467,24.5165,24.467,24.5,44600.0
2012-02-29 13:10:00,29.68,29.68,29.61,29.61,101400.0,24.5,24.5,24.4422,24.4422,101400.0
2012-02-29 13:20:00,29.61,29.65,29.61,29.63,100000.0,24.4422,24.4753,24.4422,24.4588,100000.0
2012-02-29 13:30:00,29.63,29.64,29.59,29.6,155000.0,24.4588,24.467,24.4257,24.434,155000.0
2012-02-29 13:40:00,29.6,29.64,29.6,29.64,67600.0,24.434,24.467,24.434,24.467,67600.0
2012-02-29 13:50:00,29.63,29.65,29.58,29.64,218400.0,24.4588,24.4753,24.4175,24.467,218400.0
2012-02-29 14:00:00,29.64,29.68,29.63,29.67,154000.0,24.467,24.5,24.4588,24.4918,154000.0
2012-02-29 14:10:00,29.67,29.69,29.62,29.63,74400.0,24.4918,24.5083,24.4505,24.4588,74400.0
2012-02-29 14:20:00,29.64,29.64,29.59,29.61,132800.0,24.467,24.467,24.4257,24.4422,132800.0
2012-02-29 14:30:00,29.61,29.61,29.54,29.55,87000.0,24.4422,24.4422,24.3845,24.3927,87000.0
2012-02-29 14:40:00,29.55,29.58,29.53,29.56,201000.0,24.3927,24.4175,24.3762,24.401,201000.0
2012-02-29 14:50:00,29.57,29.6,29.55,29.56,156000.0,24.4092,24.434,24.3927,24.401,156000.0
2012-02-29 15:00:00,29.56,29.56,29.5,29.53,168000.0,24.401,24.401,24.3514,24.3762,168000.0
2012-02-29 15:10:00,29.54,29.59,29.52,29.56,136400.0,24.3845,24.4257,24.368,24.401,136400.0
2012-02-29 15:20:00,29.56,29.56,29.52,29.54,116600.0,24.401,24.401,24.368,24.3845,116600.0
2012-02-29 15:30:00,29.54,29.54,29.45,29.47,439200.0,24.3845,24.3845,24.3102,24.3267,439200.0
2012-02-29 15:40:00,29.47,29.52,29.45,29.51,1042600.0,24.3267,24.368,24.3102,24.3597,1042600.0
2012-02-29 15:50:00,29.5,29.52,29.42,29.43,1583600.0,24.3514,24.368,24.2854,24.2937,1583600.0
2012-03-01 09:30:00,29.64,29.8,29.55,29.68,1065200.0,24.467,24.5991,24.3927,24.5,1065200.0
2012-03-01 09:40:00,29.68,29.88,29.67,29.86,1666400.0,24.5,24.6651,24.4918,24.6486,1666400.0
2012-03-01 09:50:00,29.86,29.9,29.8,29.83,519200.0,24.6486,24.6816,24.5991,24.6238,519200.0
2012-03-01 10:00:00,29.83,29.83,29.72,29.76,1435400.0,24.6238,24.6238,24.533,24.5661,1435400.0
2012-03-01 10:10:00,29.75,29.78,29.7,29.72,781000.0,24.5578,24.5826,24.5165,24.533,781000.0
2012-03-01 10:20:00,29.73,29.75,29.68,29.69,448200.0,24.5413,24.5578,24.5,24.5083,448200.0
2012-03-01 10:30:00,29.68,29.71,29.65,29.68,245800.0,24.5,24.5248,24.4753,24.5,245800.0
2012-03-01 10:40:00,29.68,29.71,29.67,29.7,204400.0,24.5,24.5248,24.4918,24.5165,204400.0
2012-03-01 10:50:00,29.7,29.74,29.67,29.74,168600.0,24.5165,24.5496,24.4918,24.5496,168600.0
2012-03-01 11:00:00,29.74,29.75,29.73,29.73,171600.0,24.5496,24.5578,24.5413,24.5413,171600.0
2012-03-01 11:10:00,29.74,29.75,29.72,29.74,164000.0,24.5496,24.5578,24.533,24.5496,164000.0
2012-03-01 11:20:00,29.75,29.75,29.72,29.75,286200.0,24.5578,24.5578,24.533,24.5578,286200.0
2012-03-01 11:30:00,29.76,29.8,29.75,29.77,195600.0,24.5661,24.5991,24.5578,24.5743,195600.0
2012-03-01 11:40:00,29.78,29.82,29.78,29.81,115400.0,24.5826,24.6156,24.5826,24.6073,115400.0
2012-03-01 11:50:00,29.81,29.82,29.78,29.82,68400.0,24.6073,24.6156,24.5826,24.6156,68400.0
2012-03-01 12:00:00,29.82,29.84,29.81,29.83,100200.0,24.6156,24.6321,24.6073,24.6238,100200.0
2012-03-01 12:10:00,29.83,29.87,29.83,29.87,81600.0,24.6238,24.6569,24.6238,24.6569,81600.0
2012-03-01 12:20:00,29.86,29.9,29.86,29.88,156200.0,24.6486,24.6816,24.6486,24.6651,156200.0
2012-03-01 12:30:00,29.89,29.89,29.86,29.88,109800.0,24.6734,24.6734,24.6486,24.6651,109800.0
2012-03-01 12:40:00,29.88,29.91,29.88,29.91,134600.0,24.6651,24.6899,24.6651,24.6899,134600.0
2012-03-01 12:50:00,29.9,29.93,29.9,29.91,114800.0,24.6816,24.7064,24.6816,24.6899,114800.0
2012-03-01 13:00:00,29.91,29.92,29.9,29.92,107000.0,24.6899,24.6981,24.6816,24.6981,107000.0
2012-03-01 13:10:00,29.92,29.92,29.89,29.9,76000.0,24.6981,24.6981,24.6734,24.6816,76000.0
2012-03-01 13:20:00,29.9,29.95,29.9,29.92,212400.0,24.6816,24.7229,24.6816,24.6981,212400.0
2012-03-01 13:30:00,29.92,29.96,29.92,29.93,223600.0,24.6981,24.7312,24.6981,24.7064,223600.0
2012-03-01 13:40:00,29.93,29.95,29.9,29.9,94600.0,24.7064,24.7229,24.6816,24.6816,94600.0
2012-03-01 13:50:00,29.9,29.9,29.84,29.86,580600.0,24.6816,24.6816,24.6321,24.6486,580600.0
2012-03-01 14:00:00,29.86,29.92,29.85,29.91,64000.0,24.6486,24.6981,24.6404,24.6899,64000.0
2012-03-01 14:10:00,29.91,29.91,29.88,29.89,110800.0,24.6899,24.6899,24.6651,24.6734,110800.0
2012-03-01 14:20:00,29.89,29.92,29.85,29.89,322000.0,24.6734,24.6981,24.6404,24.6734,322000.0
2012-03-01 14:30:00,29.89,29.89,29.86,29.86,102400.0,24.6734,24.6734,24.6486,24.6486,102400.0
2012-03-01 14:40:00,29.86,29.88,29.82,29.85,254800.0,24.6486,24.6651,24.6156,24.6404,254800.0
2012-03-01 14:50:00,29.85,29.87,29.82,29.86,216800.0,24.6404,24.6569,24.6156,24.6486,216800.0
2012-03-01 15:00:00,29.86,29.9,29.79,29.8,812400.0,24.6486,24.6816,24.5908,24.5991,812400.0
2012-03-01 15:10:00,29.81,29.84,29.67,29.68,1209200.0,24.6073,24.6321,24.4918,24.5,1209200.0
2012-03-01 15:20:00,29.68,29.77,29.67,29.75,797800.0,24.5,24.5743,24.4918,24.5578,797800.0
2012-03-01 15:30:00,29.75,29.76,29.7,29.73,686600.0,24.5578,24.5661,24.5165,24.5413,686600.0
2012-03-01 15:40:00,29.73,29.83,29.73,29.82,966000.0,24.5413,24.6238,24.5413,24.6156,966000.0
2012-03-01 15:50:00,29.82,29.84,29.78,29.8,1131000.0,24.6156,24.6321,24.5826,24.5991,1131000.0
2012-03-02 09:30:00,29.86,30.06,29.83,30.02,1475800.0,24.6486,24.8137,24.6238,24.7807,1475800.0
2012-03-02 09:40:00,30.02,30.04,29.94,29.96,673000.0,24.7807,24.7972,24.7146,24.7312,673000.0
2012-03-02 09:50:00,29.96,29.96,29.81,29.92,1433800.0,24.7312,24.7312,24.6073,24.6981,1433800.0
2012-03-02 10:00:00,29.93,29.98,29.9,29.94,829600.0,24.7064,24.7477,24.6816,24.7146,829600.0
2012-03-02 10:10:00,29.94,30.0,29.93,29.97,251400.0,24.7146,24.7642,24.7064,24.7394,251400.0
2012-03-02 10:20:00,29.97,29.97,29.85,29.86,982600.0,24.7394,24.7394,24.6404,24.6486,982600.0
2012-03-02 10:30:00,29.87,29.93,29.86,29.9,493800.0,24.6569,24.7064,24.6486,24.6816,493800.0
2012-03-02 10:40:00,29.9,29.93,29.88,29.89,424200.0,24.6816,24.7064,24.6651,24.6734,424200.0
2012-03-02 10:50:00,29.89,29.95,29.88,29.9,130200.0,24.6734,24.7229,24.6651,24.6816,130200.0
2012-03-02 11:00:00,29.9,29.94,29.89,29.91,114200.0,24.6816,24.7146,24.6734,24.6899,114200.0
2012-03-02 11:10:00,29.91,29.93,29.86,29.91,146200.0,24.6899,24.7064,24.6486,24.6899,146200.0
2012-03-02 11:20:00,29.91,29.94,29.9,29.93,498200.0,24.6899,24.7146,24.6816,24.7064,498200.0
2012-03-02 11:30:00,29.93,29.96,29.93,29.93,82200.0,24.7064,24.7312,24.7064,24.7064,82200.0
2012-03-02 11:40:00,29.93,29.93,29.81,29.86,271600.0,24.7064,24.7064,24.6073,24.6486,271600.0
2012-03-02 11:50:00,29.86,29.88,29.84,29.86,187000.0,24.6486,24.6651,24.6321,24.6486,187000.0
2012-03-02 12:00:00,29.85,29.86,29.83,29.86,74400.0,24.6404,24.6486,24.6238,24.6486,74400.0
2012-03-02 12:10:00,29.86,29.86,29.77,29.8,141000.0,24.6486,24.6486,24.5743,24.5991,141000.0
2012-03-02 12:20:00,29.8,29.8,29.72,29.74,546600.0,24.5991,24.5991,24.533,24.5496,546600.0
2012-03-02 12:30:00,29.74,29.79,29.74,29.76,121800.0,24.5496,24.5908,24.5496,24.5661,121800.0
2012-03-02 12:40:00,29.77,29.81,29.77,29.81,43200.0,24.5743,24.6073,24.5743,24.6073,43200.0
2012-03-02 12:50:00,29.81,29.82,29.78,29.8,81800.0,24.6073,24.6156,24.5826,24.5991,81800.0
2012-03-02 13:00:00,29.79,29.81,29.77,29.78,70800.0,24.5908,24.6073,24.5743,24.5826,70800.0
2012-03-02 13:10:00,29.78,29.78,29.7,29.71,412200.0,24.5826,24.5826,24.5165,24.5248,412200.0
2012-03-02 13:20:00,29.7,29.73,29.63,29.72,265200.0,24.5165,24.5413,24.4588,24.533,265200.0
2012-03-02 13:30:00,29.72,29.77,29.72,29.74,231000.0,24.533,24.5743,24.533,24.5496,231000.0
2012-03-02 13:40:00,29.74,29.78,29.73,29.75,184200.0,24.5496,24.5826,24.5413,24.5578,184200.0
2012-03-02 13:50:00,29.75,29.8,29.74,29.79,110600.0,24.5578,24.5991,24.5496,24.5908,110600.0
2012-03-02 14:00:00,29.79,29.8,29.76,29.77,117000.0,24.5908,24.5991,24.5661,24.5743,117000.0
2012-03-02 14:10:00,29.77,29.8,29.74,29.8,67400.0,24.5743,24.5991,24.5496,24.5991,67400.0
2012-03-02 14:20:00,29.8,29.81,29.75,29.76,140600.0,24.5991,24.6073,24.5578,24.5661,140600.0
2012-03-02 14:30:00,29.77,29.79,29.75,29.78,405000.0,24.5743,24.5908,24.5578,24.5826,405000.0
2012-03-02 14:40:00,29.78,29.81,29.76,29.8,526200.0,24.5826,24.6073,24.5661,24.5991,526200.0
2012-03-02 14:50:00,29.8,29.84,29.8,29.82,176200.0,24.5991,24.6321,24.5991,24.6156,176200.0
2012-03-02 15:00:00,29.82,29.84,29.79,29.79,179200.0,24.6156,24.6321,24.5908,24.5908,179200.0
2012-03-02 15:10:00,29.8,29.8,29.77,29.78,169800.0,24.5991,24.5991,24.5743,24.5826,169800.0
2012-03-02 15:20:00,29.77,29.79,29.75,29.78,492000.0,24.5743,24.5908,24.5578,24.5826,492000.0
2012-03-02 15:30:00,29.78,29.82,29.76,29.76,324000.0,24.5826,24.6156,24.5661,24.5661,324000.0
2012-03-02 15:40:00,29.77,29.78,29.72,29.72,148200.0,24.5743,24.5826,24.533,24.533,148200.0
2012-03-02 15:50:00,29.72,29.75,29.7,29.75,755600.0,24.533,24.5578,24.5165,24.5578,755600.0
2012-03-05 09:30:00,29.68,29.72,29.65,29.67,303400.0,24.5,24.533,24.4753,24.4918,303400.0
2012-03-05 09:40:00,29.68,29.72,29.68,29.7,469800.0,24.5,24.533,24.5,24.5165,469800.0
2012-03-05 09:50:00,29.7,29.77,29.69,29.74,499400.0,24.5165,24.5743,24.5083,24.5496,499400.0
2012-03-05 10:00:00,29.74,29.84,29.73,29.78,855200.0,24.5496,24.6321,24.5413,24.5826,855200.0
2012-03-05 10:10:00,29.78,29.8,29.69,29.71,204800.0,24.5826,24.5991,24.5083,24.5248,204800.0
2012-03-05 10:20:00,29.71,29.72,29.59,29.63,599000.0,24.5248,24.533,24.4257,24.4588,599000.0
2012-03-05 10:30:00,29.62,29.66,29.6,29.64,117800.0,24.4505,24.4835,24.434,24.467,117800.0
2012-03-05 10:40:00,29.64,29.7,29.64,29.7,508000.0,24.467,24.5165,24.467,24.5165,508000.0
2012-03-05 10:50:00,29.7,29.73,29.7,29.73,67600.0,24.5165,24.5413,24.5165,24.5413,67600.0
2012-03-05 11:00:00,29.72,29.77,29.71,29.74,393000.0,24.533,24.5743,24.5248,24.5496,393000.0
2012-03-05 11:10:00,29.73,29.75,29.65,29.68,271200.0,24.5413,24.5578,24.4753,24.5,271200.0
2012-03-05 11:20:00,29.69,29.74,29.68,29.74,363000.0,24.5083,24.5496,24.5,24.5496,363000.0
2012-03-05 11:30:00,29.74,29.74,29.71,29.72,84600.0,24.5496,24.5496,24.5248,24.533,84600.0
2012-03-05 11:40:00,29.72,29.74,29.68,29.74,270400.0,24.533,24.5496,24.5,24.5496,270400.0
2012-03-05 11:50:00,29.74,29.75,29.72,29.72,94400.0,24.5496,24.5578,24.533,24.533,94400.0
2012-03-05 12:00:00,29.73,29.75,29.72,29.73,158200.0,24.5413,24.5578,24.533,24.5413,158200.0
2012-03-05 12:10:00,29.73,29.74,29.72,29.74,169600.0,24.5413,24.5496,24.533,24.5496,169600.0
2012-03-05 12:20:00,29.73,29.75,29.71,29.75,155200.0,24.5413,24.5578,24.5248,24.5578,155200.0
2012-03-05 12:30:00,29.75,29.75,29.71,29.73,86800.0,24.5578,24.5578,24.5248,24.5413,86800.0
2012-03-05 12:40:00,29.73,29.74,29.71,29.73,213200.0,24.5413,24.5496,24.5248,24.5413,213200.0
2012-03-05 12:50:00,29.73,29.73,29.69,29.71,166000.0,24.5413,24.5413,24.5083,24.5248,166000.0
2012-03-05 13:00:00,29.71,29.76,29.71,29.74,170200.0,24.5248,24.5661,24.5248,24.5496,170200.0
2012-03-05 13:10:00,29.74,29.78,29.73,29.77,72000.0,24.5496,24.5826,24.5413,24.5743,72000.0
2012-03-05 13:20:00,29.77,29.81,29.76,29.81,104600.0,24.5743,24.6073,24.5661,24.6073,104600.0
2012-03-05 13:30:00,29.81,29.81,29.77,29.79,52200.0,24.6073,24.6073,24.5743,24.5908,52200.0
2012-03-05 13:40:00,29.79,29.81,29.79,29.81,48200.0,24.5908,24.6073,24.5908,24.6073,48200.0
2012-03-05 13:50:00,29.8,29.8,29.75,29.79,122000.0,24.5991,24.5991,24.5578,24.5908,122000.0
2012-03-05 14:00:00,29.78,29.8,29.78,29.79,104600.0,24.5826,24.5991,24.5826,24.5908,104600.0
2012-03-05 14:10:00,29.8,29.84,29.79,29.82,193800.0,24.5991,24.6321,24.5908,24.6156,193800.0
2012-03-05 14:20:00,29.82,29.86,29.8,29.85,349400.0,24.6156,24.6486,24.5991,24.6404,349400.0
2012-03-05 14:30:00,29.85,29.86,29.8,29.84,107200.0,24.6404,24.6486,24.5991,24.6321,107200.0
2012-03-05 14:40:00,29.84,29.84,29.82,29.82,90800.0,24.6321,24.6321,24.6156,24.6156,90800.0
2012-03-05 14:50:00,29.82,29.89,29.82,29.88,91800.0,24.6156,24.6734,24.6156,24.6651,91800.0
2012-03-05 15:00:00,29.88,29.91,29.87,29.89,203000.0,24.6651,24.6899,24.6569,24.6734,203000.0
2012-03-05 15:10:00,29.89,29.9,29.88,29.89,113600.0,24.6734,24.6816,24.6651,24.6734,113600.0
2012-03-05 15:20:00,29.89,29.9,29.88,29.89,86000.0,24.6734,24.6816,24.6651,24.6734,86000.0
2012-03-05 15:30:00,29.89,29.91,29.86,29.86,201600.0,24.6734,24.6899,24.6486,24.6486,201600.0
2012-03-05 15:40:00,29.86,29.87,29.81,29.84,596600.0,24.6486,24.6569,24.6073,24.6321,596600.0
2012-03-05 15:50:00,29.83,29.86,29.82,29.83,963600.0,24.6238,24.6486,24.6156,24.6238,963600.0
2012-03-06 09:30:00,29.5,29.55,29.43,29.51,747800.0,24.3514,24.3927,24.2937,24.3597,747800.0
2012-03-06 09:40:00,29.5,29.56,29.47,29.49,393800.0,24.3514,24.401,24.3267,24.3432,393800.0
2012-03-06 09:50:00,29.49,29.5,29.43,29.46,492600.0,24.3432,24.3514,24.2937,24.3184,492600.0
2012-03-06 10:00:00,29.45,29.52,29.41,29.5,570400.0,24.3102,24.368,24.2771,24.3514,570400.0
2012-03-06 10:10:00,29.5,29.54,29.46,29.48,847200.0,24.3514,24.3845,24.3184,24.3349,847200.0
2012-03-06 10:20:00,29.48,29.48,29.4,29.48,223200.0,24.3349,24.3349,24.2689,24.3349,223200.0
2012-03-06 10:30:00,29.47,29.57,29.47,29.54,194400.0,24.3267,24.4092,24.3267,24.3845,194400.0
2012-03-06 10:40:00,29.54,29.57,29.47,29.48,492600.0,24.3845,24.4092,24.3267,24.3349,492600.0
2012-03-06 10:50:00,29.48,29.5,29.43,29.45,281400.0,24.3349,24.3514,24.2937,24.3102,281400.0
2012-03-06 11:00:00,29.45,29.53,29.45,29.52,361200.0,24.3102,24.3762,24.3102,24.368,361200.0
2012-03-06 11:10:00,29.52,29.52,29.45,29.45,377200.0,24.368,24.368,24.3102,24.3102,377200.0
2012-03-06 11:20:00,29.45,29.5,29.43,29.5,99400.0,24.3102,24.3514,24.2937,24.3514,99400.0
2012-03-06 11:30:00,29.5,29.5,29.43,29.47,155000.0,24.3514,24.3514,24.2937,24.3267,155000.0
2012-03-06 11:40:00,29.47,29.49,29.43,29.46,104600.0,24.3267,24.3432,24.2937,24.3184,104600.0
2012-03-06 11:50:00,29.45,29.47,29.41,29.43,185800.0,24.3102,24.3267,24.2771,24.2937,185800.0
2012-03-06 12:00:00,29.42,29.44,29.39,29.41,74800.0,24.2854,24.3019,24.2606,24.2771,74800.0
2012-03-06 12:10:00,29.41,29.41,29.36,29.38,230000.0,24.2771,24.2771,24.2359,24.2524,230000.0
2012-03-06 12:20:00,29.39,29.4,29.36,29.38,180800.0,24.2606,24.2689,24.2359,24.2524,180800.0
2012-03-06 12:30:00,29.38,29.45,29.38,29.43,126800.0,24.2524,24.3102,24.2524,24.2937,126800.0
2012-03-06 12:40:00,29.43,29.44,29.41,29.43,26200.0,24.2937,24.3019,24.2771,24.2937,26200.0
2012-03-06 12:50:00,29.43,29.46,29.43,29.43,108800.0,24.2937,24.3184,24.2937,24.2937,108800.0
2012-03-06 13:00:00,29.43,29.47,29.42,29.46,123200.0,24.2937,24.3267,24.2854,24.3184,123200.0
2012-03-06 13:10:00,29.46,29.46,29.42,29.43,162800.0,24.3184,24.3184,24.2854,24.2937,162800.0
2012-03-06 13:20:00,29.43,29.43,29.4,29.43,230000.0,24.2937,24.2937,24.2689,24.2937,230000.0
2012-03-06 13:30:00,29.43,29.47,29.42,29.47,146400.0,24.2937,24.3267,24.2854,24.3267,146400.0
2012-03-06 13:40:00,29.48,29.49,29.43,29.47,275600.0,24.3349,24.3432,24.2937,24.3267,275600.0
2012-03-06 13:50:00,29.47,29.5,29.43,29.44,336200.0,24.3267,24.3514,24.2937,24.3019,336200.0
2012-03-06 14:00:00,29.43,29.45,29.42,29.43,67200.0,24.2937,24.3102,24.2854,24.2937,67200.0
2012-03-06 14:10:00,29.43,29.46,29.42,29.45,208800.0,24.2937,24.3184,24.2854,24.3102,208800.0
2012-03-06 14:20:00,29.45,29.45,29.39,29.41,471600.0,24.3102,24.3102,24.2606,24.2771,471600.0
2012-03-06 14:30:00,29.41,29.42,29.36,29.39,184200.0,24.2771,24.2854,24.2359,24.2606,184200.0
2012-03-06 14:40:00,29.39,29.41,29.36,29.39,166400.0,24.2606,24.2771,24.2359,24.2606,166400.0
2012-03-06 14:50:00,29.39,29.4,29.38,29.38,104800.0,24.2606,24.2689,24.2524,24.2524,104800.0
2012-03-06 15:00:00,29.38,29.43,29.38,29.43,389000.0,24.2524,24.2937,24.2524,24.2937,389000.0
2012-03-06 15:10:00,29.43,29.45,29.41,29.45,240800.0,24.2937,24.3102,24.2771,24.3102,240800.0
2012-03-06 15:20:00,29.45,29.45,29.42,29.43,181600.0,24.3102,24.3102,24.2854,24.2937,181600.0
2012-03-06 15:30:00,29.43,29.43,29.4,29.43,161400.0,24.2937,24.2937,24.2689,24.2937,161400.0
2012-03-06 15:40:00,29.43,29.47,29.42,29.46,427400.0,24.2937,24.3267,24.2854,24.3184,427400.0
2012-03-06 15:50:00,29.46,29.48,29.43,29.46,668200.0,24.3184,24.3349,24.2937,24.3184,668200.0
2012-03-07 09:30:00,29.52,29.56,29.5,29.52,403200.0,24.368,24.401,24.3514,24.368,403200.0
2012-03-07 09:40:00,29.52,29.53,29.41,29.43,591400.0,24.368,24.3762,24.2771,24.2937,591400.0
2012-03-07 09:50:00,29.43,29.49,29.41,29.41,411200.0,24.2937,24.3432,24.2771,24.2771,411200.0
2012-03-07 10:00:00,29.42,29.43,29.32,29.35,1462200.0,24.2854,24.2937,24.2029,24.2276,1462200.0
2012-03-07 10:10:00,29.36,29.4,29.34,29.36,588000.0,24.2359,24.2689,24.2194,24.2359,588000.0
2012-03-07 10:20:00,29.37,29.43,29.36,29.43,181400.0,24.2441,24.2937,24.2359,24.2937,181400.0
2012-03-07 10:30:00,29.44,29.46,29.43,29.43,147600.0,24.3019,24.3184,24.2937,24.2937,147600.0
2012-03-07 10:40:00,29.43,29.45,29.4,29.45,188800.0,24.2937,24.3102,24.2689,24.3102,188800.0
2012-03-07 10:50:00,29.45,29.49,29.45,29.49,117800.0,24.3102,24.3432,24.3102,24.3432,117800.0
2012-03-07 11:00:00,29.49,29.56,29.49,29.55,168000.0,24.3432,24.401,24.3432,24.3927,168000.0
2012-03-07 11:10:00,29.56,29.6,29.54,29.6,159800.0,24.401,24.434,24.3845,24.434,159800.0
2012-03-07 11:20:00,29.59,29.61,29.57,29.57,142000.0,24.4257,24.4422,24.4092,24.4092,142000.0
2012-03-07 11:30:00,29.58,29.58,29.54,29.55,316400.0,24.4175,24.4175,24.3845,24.3927,316400.0
2012-03-07 11:40:00,29.55,29.55,29.53,29.53,62000.0,24.3927,24.3927,24.3762,24.3762,62000.0
2012-03-07 11:50:00,29.53,29.54,29.51,29.54,147200.0,24.3762,24.3845,24.3597,24.3845,147200.0
2012-03-07 12:00:00,29.54,29.58,29.54,29.56,123200.0,24.3845,24.4175,24.3845,24.401,123200.0
2012-03-07 12:10:00,29.56,29.56,29.53,29.55,85800.0,24.401,24.401,24.3762,24.3927,85800.0
2012-03-07 12:20:00,29.55,29.56,29.55,29.56,23800.0,24.3927,24.401,24.3927,24.401,23800.0
2012-03-07 12:30:00,29.55,29.56,29.5,29.5,312400.0,24.3927,24.401,24.3514,24.3514,312400.0
2012-03-07 12:40:00,29.5,29.54,29.5,29.54,124000.0,24.3514,24.3845,24.3514,24.3845,124000.0
2012-03-07 12:50:00,29.53,29.56,29.53,29.54,39200.0,24.3762,24.401,24.3762,24.3845,39200.0
2012-03-07 13:00:00,29.54,29.56,29.52,29.54,46600.0,24.3845,24.401,24.368,24.3845,46600.0
2012-03-07 13:10:00,29.54,29.57,29.52,29.54,36800.0,24.3845,24.4092,24.368,24.3845,36800.0
2012-03-07 13:20:00,29.54,29.56,29.53,29.55,69200.0,24.3845,24.401,24.3762,24.3927,69200.0
2012-03-07 13:30:00,29.54,29.56,29.54,29.56,179000.0,24.3845,24.401,24.3845,24.401,179000.0
2012-03-07 13:40:00,29.56,29.56,29.52,29.53,65200.0,24.401,24.401,24.368,24.3762,65200.0
2012-03-07 13:50:00,29.54,29.55,29.53,29.53,58400.0,24.3845,24.3927,24.3762,24.3762,58400.0
2012-03-07 14:00:00,29.54,29.57,29.53,29.55,138400.0,24.3845,24.4092,24.3762,24.3927,138400.0
2012-03-07 14:10:00,29.55,29.58,29.55,29.57,89000.0,24.3927,24.4175,24.3927,24.4092,89000.0
2012-03-07 14:20:00,29.57,29.59,29.56,29.59,93600.0,24.4092,24.4257,24.401,24.4257,93600.0
2012-03-07 14:30:00,29.59,29.59,29.54,29.56,153400.0,24.4257,24.4257,24.3845,24.401,153400.0
2012-03-07 14:40:00,29.55,29.6,29.54,29.59,90200.0,24.3927,24.434,24.3845,24.4257,90200.0
2012-03-07 14:50:00,29.59,29.66,29.59,29.65,109800.0,24.4257,24.4835,24.4257,24.4753,109800.0
2012-03-07 15:00:00,29.65,29.66,29.61,29.61,146200.0,24.4753,24.4835,24.4422,24.4422,146200.0
2012-03-07 15:10:00,29.61,29.7,29.6,29.69,214200.0,24.4422,24.5165,24.434,24.5083,214200.0
2012-03-07 15:20:00,29.7,29.74,29.69,29.74,410200.0,24.5165,24.5496,24.5083,24.5496,410200.0
2012-03-07 15:30:00,29.74,29.76,29.73,29.73,295400.0,24.5496,24.5661,24.5413,24.5413,295400.0
2012-03-07 15:40:00,29.73,29.75,29.72,29.73,234600.0,24.5413,24.5578,24.533,24.5413,234600.0
2012-03-07 15:50:00,29.72,29.73,29.68,29.71,1595400.0,24.533,24.5413,24.5,24.5248,1595400.0
2012-03-08 09:30:00,29.93,29.95,29.85,29.94,107200.0,24.7064,24.7229,24.6404,24.7146,107200.0
2012-03-08 09:40:00,29.95,29.99,29.93,29.94,200800.0,24.7229,24.7559,24.7064,24.7146,200800.0
2012-03-08 09:50:00,29.93,29.97,29.86,29.89,213800.0,24.7064,24.7394,24.6486,24.6734,213800.0
2012-03-08 10:00:00,29.89,29.89,29.82,29.82,237200.0,24.6734,24.6734,24.6156,24.6156,237200.0
2012-03-08 10:10:00,29.82,29.83,29.76,29.82,272200.0,24.6156,24.6238,24.5661,24.6156,272200.0
2012-03-08 10:20:00,29.82,29.82,29.77,29.8,179200.0,24.6156,24.6156,24.5743,24.5991,179200.0
2012-03-08 10:30:00,29.8,29.86,29.8,29.85,104600.0,24.5991,24.6486,24.5991,24.6404,104600.0
2012-03-08 10:40:00,29.85,29.91,29.85,29.89,170600.0,24.6404,24.6899,24.6404,24.6734,170600.0
2012-03-08 10:50:00,29.89,29.93,29.89,29.92,120400.0,24.6734,24.7064,24.6734,24.6981,120400.0
2012-03-08 11:00:00,29.92,29.97,29.91,29.96,112200.0,24.6981,24.7394,24.6899,24.7312,112200.0
2012-03-08 11:10:00,29.97,30.01,29.97,29.98,133800.0,24.7394,24.7724,24.7394,24.7477,133800.0
2012-03-08 11:20:00,29.99,29.99,29.95,29.98,73800.0,24.7559,24.7559,24.7229,24.7477,73800.0
2012-03-08 11:30:00,29.97,29.99,29.96,29.99,73000.0,24.7394,24.7559,24.7312,24.7559,73000.0
2012-03-08 11:40:00,29.99,29.99,29.91,29.91,110200.0,24.7559,24.7559,24.6899,24.6899,110200.0
2012-03-08 11:50:00,29.91,29.93,29.9,29.93,144800.0,24.6899,24.7064,24.6816,24.7064,144800.0
2012-03-08 12:00:00,29.93,29.94,29.93,29.93,394000.0,24.7064,24.7146,24.7064,24.7064,394000.0
2012-03-08 12:10:00,29.93,29.95,29.91,29.92,139200.0,24.7064,24.7229,24.6899,24.6981,139200.0
2012-03-08 12:20:00,29.92,29.93,29.9,29.92,87400.0,24.6981,24.7064,24.6816,24.6981,87400.0
2012-03-08 12:30:00,29.92,29.92,29.89,29.9,57000.0,24.6981,24.6981,24.6734,24.6816,57000.0
2012-03-08 12:40:00,29.91,29.91,29.9,29.9,73600.0,24.6899,24.6899,24.6816,24.6816,73600.0
2012-03-08 12:50:00,29.91,29.93,29.86,29.87,266800.0,24.6899,24.7064,24.6486,24.6569,266800.0
2012-03-08 13:00:00,29.87,29.88,29.85,29.88,281000.0,24.6569,24.6651,24.6404,24.6651,281000.0
2012-03-08 13:10:00,29.89,29.96,29.88,29.95,216600.0,24.6734,24.7312,24.6651,24.7229,216600.0
2012-03-08 13:20:00,29.95,29.99,29.93,29.98,77000.0,24.7229,24.7559,24.7064,24.7477,77000.0
2012-03-08 13:30:00,29.98,30.0,29.96,29.97,128600.0,24.7477,24.7642,24.7312,24.7394,128600.0
2012-03-08 13:40:00,29.97,30.0,29.97,29.99,36400.0,24.7394,24.7642,24.7394,24.7559,36400.0
2012-03-08 13:50:00,29.99,30.0,29.96,29.97,48800.0,24.7559,24.7642,24.7312,24.7394,48800.0
2012-03-08 14:00:00,29.97,29.98,29.96,29.97,33000.0,24.7394,24.7477,24.7312,24.7394,33000.0
2012-03-08 14:10:00,29.97,29.97,29.89,29.93,429800.0,24.7394,24.7394,24.6734,24.7064,429800.0
2012-03-08 14:20:00,29.93,29.93,29.89,29.93,314600.0,24.7064,24.7064,24.6734,24.7064,314600.0
2012-03-08 14:30:00,29.93,29.93,29.9,29.93,89800.0,24.7064,24.7064,24.6816,24.7064,89800.0
2012-03-08 14:40:00,29.93,29.97,29.93,29.97,48200.0,24.7064,24.7394,24.7064,24.7394,48200.0
2012-03-08 14:50:00,29.97,30.03,29.97,30.01,235400.0,24.7394,24.7889,24.7394,24.7724,235400.0
2012-03-08 15:00:00,30.0,30.03,29.99,30.01,69800.0,24.7642,24.7889,24.7559,24.7724,69800.0
2012-03-08 15:10:00,30.02,30.05,30.02,30.05,212400.0,24.7807,24.8055,24.7807,24.8055,212400.0
2012-03-08 15:20:00,30.05,30.07,30.04,30.05,189200.0,24.8055,24.822,24.7972,24.8055,189200.0
2012-03-08 15:30:00,30.05,30.07,30.02,30.03,300600.0,24.8055,24.822,24.7807,24.7889,300600.0
2012-03-08 15:40:00,30.03,30.09,30.03,30.06,568200.0,24.7889,24.8385,24.7889,24.8137,568200.0
2012-03-08 15:50:00,30.07,30.08,30.04,30.05,1209800.0,24.822,24.8302,24.7972,24.8055,1209800.0
2012-03-09 09:30:00,30.11,30.15,30.03,30.03,231200.0,24.855,24.888,24.7889,24.7889,231200.0
2012-03-09 09:40:00,30.03,30.1,30.03,30.09,584800.0,24.7889,24.8467,24.7889,24.8385,584800.0
2012-03-09 09:50:00,30.09,30.11,30.06,30.08,461200.0,24.8385,24.855,24.8137,24.8302,461200.0
2012-03-09 10:00:00,30.08,30.18,30.08,30.17,224600.0,24.8302,24.9128,24.8302,24.9045,224600.0
2012-03-09 10:10:00,30.17,30.22,30.15,30.22,268000.0,24.9045,24.9458,24.888,24.9458,268000.0
2012-03-09 10:20:00,30.22,30.3,30.21,30.29,373200.0,24.9458,25.0118,24.9375,25.0036,373200.0
2012-03-09 10:30:00,30.3,30.42,30.3,30.42,565000.0,25.0118,25.1109,25.0118,25.1109,565000.0
2012-03-09 10:40:00,30.41,30.42,30.33,30.33,331400.0,25.1026,25.1109,25.0366,25.0366,331400.0
2012-03-09 10:50:00,30.33,30.35,30.31,30.34,181200.0,25.0366,25.0531,25.0201,25.0448,181200.0
2012-03-09 11:00:00,30.34,30.35,30.31,30.31,227400.0,25.0448,25.0531,25.0201,25.0201,227400.0
2012-03-09 11:10:00,30.31,30.33,30.29,30.3,127800.0,25.0201,25.0366,25.0036,25.0118,127800.0
2012-03-09 11:20:00,30.3,30.32,30.27,30.28,142200.0,25.0118,25.0283,24.9871,24.9953,142200.0
2012-03-09 11:30:00,30.28,30.33,30.28,30.33,85600.0,24.9953,25.0366,24.9953,25.0366,85600.0
2012-03-09 11:40:00,30.33,30.35,30.3,30.33,256400.0,25.0366,25.0531,25.0118,25.0366,256400.0
2012-03-09 11:50:00,30.33,30.36,30.33,30.34,83000.0,25.0366,25.0613,25.0366,25.0448,83000.0
2012-03-09 12:00:00,30.35,30.36,30.33,30.33,182000.0,25.0531,25.0613,25.0366,25.0366,182000.0
2012-03-09 12:10:00,30.34,30.35,30.33,30.35,92000.0,25.0448,25.0531,25.0366,25.0531,92000.0
2012-03-09 12:20:00,30.35,30.36,30.35,30.36,60400.0,25.0531,25.0613,25.0531,25.0613,60400.0
2012-03-09 12:30:00,30.36,30.36,30.34,30.35,70800.0,25.0613,25.0613,25.0448,25.0531,70800.0
2012-03-09 12:40:00,30.35,30.36,30.34,30.36,53200.0,25.0531,25.0613,25.0448,25.0613,53200.0
2012-03-09 12:50:00,30.36,30.39,30.36,30.39,232200.0,25.0613,25.0861,25.0613,25.0861,232200.0
2012-03-09 13:00:00,30.38,30.4,30.38,30.39,97200.0,25.0779,25.0944,25.0779,25.0861,97200.0
2012-03-09 13:10:00,30.39,30.41,30.37,30.4,178600.0,25.0861,25.1026,25.0696,25.0944,178600.0
2012-03-09 13:20:00,30.4,30.4,30.34,30.36,159600.0,25.0944,25.0944,25.0448,25.0613,159600.0
2012-03-09 13:30:00,30.36,30.4,30.35,30.4,154400.0,25.0613,25.0944,25.0531,25.0944,154400.0
2012-03-09 13:40:00,30.4,30.41,30.38,30.41,68600.0,25.0944,25.1026,25.0779,25.1026,68600.0
2012-03-09 13:50:00,30.41,30.42,30.39,30.42,279800.0,25.1026,25.1109,25.0861,25.1109,279800.0
2012-03-09 14:00:00,30.42,30.44,30.41,30.42,175400.0,25.1109,25.1274,25.1026,25.1109,175400.0
2012-03-09 14:10:00,30.42,30.45,30.42,30.42,114600.0,25.1109,25.1356,25.1109,25.1109,114600.0
2012-03-09 14:20:00,30.42,30.45,30.42,30.45,62000.0,25.1109,25.1356,25.1109,25.1356,62000.0
2012-03-09 14:30:00,30.45,30.5,30.44,30.5,367400.0,25.1356,25.1769,25.1274,25.1769,367400.0
2012-03-09 14:40:00,30.5,30.52,30.49,30.49,608200.0,25.1769,25.1934,25.1687,25.1687,608200.0
2012-03-09 14:50:00,30.49,30.49,30.37,30.41,517800.0,25.1687,25.1687,25.0696,25.1026,517800.0
2012-03-09 15:00:00,30.41,30.43,30.4,30.41,173200.0,25.1026,25.1191,25.0944,25.1026,173200.0
2012-03-09 15:10:00,30.41,30.42,30.38,30.38,209000.0,25.1026,25.1109,25.0779,25.0779,209000.0
2012-03-09 15:20:00,30.38,30.41,30.38,30.41,364200.0,25.0779,25.1026,25.0779,25.1026,364200.0
2012-03-09 15:30:00,30.41,30.42,30.38,30.42,657800.0,25.1026,25.1109,25.0779,25.1109,657800.0
2012-03-09 15:40:00,30.42,30.43,30.4,30.42,666800.0,25.1109,25.1191,25.0944,25.1109,666800.0
2012-03-09 15:50:00,30.42,30.42,30.36,30.4,1022800.0,25.1109,25.1109,25.0613,25.0944,1022800.0
2012-03-12 09:30:00,30.43,30.43,30.3,30.38,150400.0,25.1191,25.1191,25.0118,25.0779,150400.0
2012-03-12 09:40:00,30.38,30.41,30.35,30.39,332800.0,25.0779,25.1026,25.0531,25.0861,332800.0
2012-03-12 09:50:00,30.38,30.43,30.34,30.39,372600.0,25.0779,25.1191,25.0448,25.0861,372600.0
2012-03-12 10:00:00,30.39,30.4,30.31,30.35,245400.0,25.0861,25.0944,25.0201,25.0531,245400.0
2012-03-12 10:10:00,30.34,30.39,30.3,30.38,153200.0,25.0448,25.0861,25.0118,25.0779,153200.0
2012-03-12 10:20:00,30.38,30.38,30.31,30.32,152800.0,25.0779,25.0779,25.0201,25.0283,152800.0
2012-03-12 10:30:00,30.32,30.32,30.25,30.25,163400.0,25.0283,25.0283,24.9705,24.9705,163400.0
2012-03-12 10:40:00,30.25,30.3,30.24,30.29,98200.0,24.9705,25.0118,24.9623,25.0036,98200.0
2012-03-12 10:50:00,30.28,30.33,30.28,30.3,104200.0,24.9953,25.0366,24.9953,25.0118,104200.0
2012-03-12 11:00:00,30.31,30.31,30.25,30.25,154400.0,25.0201,25.0201,24.9705,24.9705,154400.0
2012-03-12 11:10:00,30.26,30.3,30.26,30.27,158000.0,24.9788,25.0118,24.9788,24.9871,158000.0
2012-03-12 11:20:00,30.27,30.28,30.21,30.25,184000.0,24.9871,24.9953,24.9375,24.9705,184000.0
2012-03-12 11:30:00,30.25,30.3,30.24,30.3,119600.0,24.9705,25.0118,24.9623,25.0118,119600.0
2012-03-12 11:40:00,30.29,30.31,30.27,30.28,148600.0,25.0036,25.0201,24.9871,24.9953,148600.0
2012-03-12 11:50:00,30.28,30.33,30.28,30.28,122600.0,24.9953,25.0366,24.9953,24.9953,122600.0
2012-03-12 12:00:00,30.29,30.32,30.25,30.31,85000.0,25.0036,25.0283,24.9705,25.0201,85000.0
2012-03-12 12:10:00,30.31,30.34,30.3,30.32,97200.0,25.0201,25.0448,25.0118,25.0283,97200.0
2012-03-12 12:20:00,30.32,30.34,30.29,30.3,90200.0,25.0283,25.0448,25.0036,25.0118,90200.0
2012-03-12 12:30:00,30.3,30.32,30.28,30.28,56400.0,25.0118,25.0283,24.9953,24.9953,56400.0
2012-03-12 12:40:00,30.27,30.29,30.25,30.28,70600.0,24.9871,25.0036,24.9705,24.9953,70600.0
2012-03-12 12:50:00,30.28,30.29,30.24,30.29,97800.0,24.9953,25.0036,24.9623,25.0036,97800.0
2012-03-12 13:00:00,30.29,30.29,30.27,30.29,95400.0,25.0036,25.0036,24.9871,25.0036,95400.0
2012-03-12 13:10:00,30.29,30.32,30.27,30.3,114200.0,25.0036,25.0283,24.9871,25.0118,114200.0
2012-03-12 13:20:00,30.29,30.34,30.28,30.31,301600.0,25.0036,25.0448,24.9953,25.0201,301600.0
2012-03-12 13:30:00,30.31,30.39,30.31,30.36,240400.0,25.0201,25.0861,25.0201,25.0613,240400.0
2012-03-12 13:40:00,30.36,30.39,30.35,30.36,129600.0,25.0613,25.0861,25.0531,25.0613,129600.0
2012-03-12 13:50:00,30.36,30.36,30.35,30.35,37400.0,25.0613,25.0613,25.0531,25.0531,37400.0
2012-03-12 14:00:00,30.34,30.36,30.34,30.35,62400.0,25.0448,25.0613,25.0448,25.0531,62400.0
2012-03-12 14:10:00,30.35,30.4,30.35,30.37,311800.0,25.0531,25.0944,25.0531,25.0696,311800.0
2012-03-12 14:20:00,30.37,30.38,30.36,30.36,21400.0,25.0696,25.0779,25.0613,25.0613,21400.0
2012-03-12 14:30:00,30.36,30.36,30.34,30.36,107200.0,25.0613,25.0613,25.0448,25.0613,107200.0
2012-03-12 14:40:00,30.36,30.36,30.34,30.35,97400.0,25.0613,25.0613,25.0448,25.0531,97400.0
2012-03-12 14:50:00,30.35,30.36,30.34,30.36,76800.0,25.0531,25.0613,25.0448,25.0613,76800.0
2012-03-12 15:00:00,30.36,30.38,30.33,30.33,71800.0,25.0613,25.0779,25.0366,25.0366,71800.0
2012-03-12 15:10:00,30.33,30.34,30.3,30.32,102400.0,25.0366,25.0448,25.0118,25.0283,102400.0
2012-03-12 15:20:00,30.32,30.34,30.31,30.32,117400.0,25.0283,25.0448,25.0201,25.0283,117400.0
2012-03-12 15:30:00,30.32,30.34,30.3,30.31,109800.0,25.0283,25.0448,25.0118,25.0201,109800.0
2012-03-12 15:40:00,30.3,30.33,30.28,30.32,222600.0,25.0118,25.0366,24.9953,25.0283,222600.0
2012-03-12 15:50:00,30.32,30.33,30.28,30.33,954600.0,25.0283,25.0366,24.9953,25.0366,954600.0
2012-03-13 09:30:00,30.51,30.64,30.46,30.63,875000.0,25.1852,25.2925,25.1439,25.2842,875000.0
2012-03-13 09:40:00,30.63,30.67,30.5,30.5,489400.0,25.2842,25.3172,25.1769,25.1769,489400.0
2012-03-13 09:50:00,30.5,30.56,30.42,30.42,223600.0,25.1769,25.2264,25.1109,25.1109,223600.0
2012-03-13 10:00:00,30.42,30.42,30.32,30.33,258600.0,25.1109,25.1109,25.0283,25.0366,258600.0
2012-03-13 10:10:00,30.33,30.35,30.29,30.31,308600.0,25.0366,25.0531,25.0036,25.0201,308600.0
2012-03-13 10:20:00,30.31,30.37,30.31,30.35,154800.0,25.0201,25.0696,25.0201,25.0531,154800.0
2012-03-13 10:30:00,30.35,30.39,30.35,30.38,117800.0,25.0531,25.0861,25.0531,25.0779,117800.0
2012-03-13 10:40:00,30.38,30.39,30.36,30.38,160800.0,25.0779,25.0861,25.0613,25.0779,160800.0
2012-03-13 10:50:00,30.38,30.4,30.38,30.39,69600.0,25.0779,25.0944,25.0779,25.0861,69600.0
2012-03-13 11:00:00,30.39,30.41,30.39,30.4,159400.0,25.0861,25.1026,25.0861,25.0944,159400.0
2012-03-13 11:10:00,30.41,30.41,30.37,30.39,262200.0,25.1026,25.1026,25.0696,25.0861,262200.0
2012-03-13 11:20:00,30.39,30.43,30.39,30.43,432600.0,25.0861,25.1191,25.0861,25.1191,432600.0
2012-03-13 11:30:00,30.43,30.5,30.43,30.5,191400.0,25.1191,25.1769,25.1191,25.1769,191400.0
2012-03-13 11:40:00,30.5,30.53,30.46,30.5,551600.0,25.1769,25.2017,25.1439,25.1769,551600.0
2012-03-13 11:50:00,30.5,30.54,30.49,30.5,280200.0,25.1769,25.2099,25.1687,25.1769,280200.0
2012-03-13 12:00:00,30.5,30.55,30.49,30.52,97000.0,25.1769,25.2182,25.1687,25.1934,97000.0
2012-03-13 12:10:00,30.52,30.52,30.49,30.5,112200.0,25.1934,25.1934,25.1687,25.1769,112200.0
2012-03-13 12:20:00,30.5,30.5,30.48,30.48,70600.0,25.1769,25.1769,25.1604,25.1604,70600.0
2012-03-13 12:30:00,30.48,30.48,30.43,30.43,134200.0,25.1604,25.1604,25.1191,25.1191,134200.0
2012-03-13 12:40:00,30.43,30.49,30.43,30.48,99600.0,25.1191,25.1687,25.1191,25.1604,99600.0
2012-03-13 12:50:00,30.48,30.5,30.47,30.49,72400.0,25.1604,25.1769,25.1521,25.1687,72400.0
2012-03-13 13:00:00,30.49,30.52,30.49,30.52,77200.0,25.1687,25.1934,25.1687,25.1934,77200.0
2012-03-13 13:10:00,30.52,30.53,30.5,30.53,41600.0,25.1934,25.2017,25.1769,25.2017,41600.0
2012-03-13 13:20:00,30.53,30.55,30.5,30.51,111600.0,25.2017,25.2182,25.1769,25.1852,111600.0
2012-03-13 13:30:00,30.52,30.52,30.45,30.45,81600.0,25.1934,25.1934,25.1356,25.1356,81600.0
2012-03-13 13:40:00,30.46,30.47,30.45,30.47,45600.0,25.1439,25.1521,25.1356,25.1521,45600.0
2012-03-13 13:50:00,30.47,30.47,30.46,30.47,29400.0,25.1521,25.1521,25.1439,25.1521,29400.0
2012-03-13 14:00:00,30.47,30.48,30.45,30.47,158400.0,25.1521,25.1604,25.1356,25.1521,158400.0
2012-03-13 14:10:00,30.47,30.5,30.45,30.5,77000.0,25.1521,25.1769,25.1356,25.1769,77000.0
2012-03-13 14:20:00,30.5,30.52,30.42,30.47,334000.0,25.1769,25.1934,25.1109,25.1521,334000.0
2012-03-13 14:30:00,30.47,30.5,30.46,30.5,212400.0,25.1521,25.1769,25.1439,25.1769,212400.0
2012-03-13 14:40:00,30.5,30.53,30.45,30.45,280600.0,25.1769,25.2017,25.1356,25.1356,280600.0
2012-03-13 14:50:00,30.46,30.5,30.45,30.5,239600.0,25.1439,25.1769,25.1356,25.1769,239600.0
2012-03-13 15:00:00,30.5,30.58,30.49,30.56,333600.0,25.1769,25.243,25.1687,25.2264,333600.0
2012-03-13 15:10:00,30.56,30.64,30.55,30.64,477800.0,25.2264,25.2925,25.2182,25.2925,477800.0
2012-03-13 15:20:00,30.63,30.71,30.61,30.66,609000.0,25.2842,25.3503,25.2677,25.309,609000.0
2012-03-13 15:30:00,30.67,30.71,30.66,30.7,587000.0,25.3172,25.3503,25.309,25.342,587000.0
2012-03-13 15:40:00,30.7,30.73,30.67,30.7,765200.0,25.342,25.3668,25.3172,25.342,765200.0
2012-03-13 15:50:00,30.7,30.74,30.68,30.73,1024400.0,25.342,25.375,25.3255,25.3668,1024400.0
2012-03-14 09:30:00,30.78,30.78,30.71,30.73,417800.0,25.408,25.408,25.3503,25.3668,417800.0
2012-03-14 09:40:00,30.73,30.78,30.73,30.76,157400.0,25.3668,25.408,25.3668,25.3915,157400.0
2012-03-14 09:50:00,30.75,30.75,30.71,30.71,126000.0,25.3833,25.3833,25.3503,25.3503,126000.0
2012-03-14 10:00:00,30.71,30.73,30.67,30.73,330800.0,25.3503,25.3668,25.3172,25.3668,330800.0
2012-03-14 10:10:00,30.74,30.75,30.73,30.75,133200.0,25.375,25.3833,25.3668,25.3833,133200.0
2012-03-14 10:20:00,30.75,30.75,30.66,30.68,239400.0,25.3833,25.3833,25.309,25.3255,239400.0
2012-03-14 10:30:00,30.68,30.69,30.66,30.67,350800.0,25.3255,25.3338,25.309,25.3172,350800.0
2012-03-14 10:40:00,30.67,30.67,30.61,30.64,207800.0,25.3172,25.3172,25.2677,25.2925,207800.0
2012-03-14 10:50:00,30.64,30.64,30.57,30.57,283200.0,25.2925,25.2925,25.2347,25.2347,283200.0
2012-03-14 11:00:00,30.57,30.6,30.55,30.59,234200.0,25.2347,25.2595,25.2182,25.2512,234200.0
2012-03-14 11:10:00,30.59,30.61,30.56,30.57,90400.0,25.2512,25.2677,25.2264,25.2347,90400.0
2012-03-14 11:20:00,30.57,30.59,30.57,30.59,130800.0,25.2347,25.2512,25.2347,25.2512,130800.0
2012-03-14 11:30:00,30.58,30.59,30.56,30.57,143800.0,25.243,25.2512,25.2264,25.2347,143800.0
2012-03-14 11:40:00,30.57,30.58,30.55,30.56,74800.0,25.2347,25.243,25.2182,25.2264,74800.0
2012-03-14 11:50:00,30.56,30.58,30.55,30.57,62000.0,25.2264,25.243,25.2182,25.2347,62000.0
2012-03-14 12:00:00,30.56,30.58,30.55,30.56,74600.0,25.2264,25.243,25.2182,25.2264,74600.0
2012-03-14 12:10:00,30.56,30.58,30.55,30.57,181200.0,25.2264,25.243,25.2182,25.2347,181200.0
2012-03-14 12:20:00,30.58,30.59,30.57,30.57,36000.0,25.243,25.2512,25.2347,25.2347,36000.0
2012-03-14 12:30:00,30.57,30.64,30.57,30.63,115800.0,25.2347,25.2925,25.2347,25.2842,115800.0
2012-03-14 12:40:00,30.63,30.68,30.62,30.68,93000.0,25.2842,25.3255,25.276,25.3255,93000.0
2012-03-14 12:50:00,30.67,30.68,30.66,30.68,122200.0,25.3172,25.3255,25.309,25.3255,122200.0
2012-03-14 13:00:00,30.68,30.73,30.67,30.73,197800.0,25.3255,25.3668,25.3172,25.3668,197800.0
2012-03-14 13:10:00,30.73,30.73,30.7,30.71,53000.0,25.3668,25.3668,25.342,25.3503,53000.0
2012-03-14 13:20:00,30.71,30.73,30.7,30.7,246400.0,25.3503,25.3668,25.342,25.342,246400.0
2012-03-14 13:30:00,30.7,30.7,30.66,30.66,62200.0,25.342,25.342,25.309,25.309,62200.0
2012-03-14 13:40:00,30.66,30.66,30.61,30.65,153400.0,25.309,25.309,25.2677,25.3007,153400.0
2012-03-14 13:50:00,30.65,30.66,30.6,30.61,132000.0,25.3007,25.309,25.2595,25.2677,132000.0
2012-03-14 14:00:00,30.61,30.64,30.61,30.61,176000.0,25.2677,25.2925,25.2677,25.2677,176000.0
2012-03-14 14:10:00,30.61,30.61,30.56,30.57,98000.0,25.2677,25.2677,25.2264,25.2347,98000.0
2012-03-14 14:20:00,30.57,30.57,30.54,30.56,53000.0,25.2347,25.2347,25.2099,25.2264,53000.0
2012-03-14 14:30:00,30.56,30.58,30.53,30.55,190400.0,25.2264,25.243,25.2017,25.2182,190400.0
2012-03-14 14:40:00,30.55,30.58,30.54,30.56,104000.0,25.2182,25.243,25.2099,25.2264,104000.0
2012-03-14 14:50:00,30.57,30.58,30.54,30.57,84200.0,25.2347,25.243,25.2099,25.2347,84200.0
2012-03-14 15:00:00,30.57,30.6,30.55,30.59,97000.0,25.2347,25.2595,25.2182,25.2512,97000.0
2012-03-14 15:10:00,30.58,30.59,30.53,30.54,105000.0,25.243,25.2512,25.2017,25.2099,105000.0
2012-03-14 15:20:00,30.55,30.63,30.55,30.63,160800.0,25.2182,25.2842,25.2182,25.2842,160800.0
2012-03-14 15:30:00,30.63,30.65,30.63,30.65,138200.0,25.2842,25.3007,25.2842,25.3007,138200.0
2012-03-14 15:40:00,30.65,30.67,30.63,30.65,309600.0,25.3007,25.3172,25.2842,25.3007,309600.0
2012-03-14 15:50:00,30.65,30.68,30.64,30.68,437600.0,25.3007,25.3255,25.2925,25.3255,437600.0
2012-03-15 09:30:00,30.68,30.68,30.46,30.47,524600.0,25.3255,25.3255,25.1439,25.1521,524600.0
2012-03-15 09:40:00,30.46,30.47,30.38,30.41,910000.0,25.1439,25.1521,25.0779,25.1026,910000.0
2012-03-15 09:50:00,30.41,30.52,30.41,30.46,399600.0,25.1026,25.1934,25.1026,25.1439,399600.0
2012-03-15 10:00:00,30.46,30.47,30.36,30.44,1109200.0,25.1439,25.1521,25.0613,25.1274,1109200.0
2012-03-15 10:10:00,30.43,30.54,30.42,30.54,302000.0,25.1191,25.2099,25.1109,25.2099,302000.0
2012-03-15 10:20:00,30.55,30.56,30.52,30.53,184200.0,25.2182,25.2264,25.1934,25.2017,184200.0
2012-03-15 10:30:00,30.53,30.58,30.5,30.53,204200.0,25.2017,25.243,25.1769,25.2017,204200.0
2012-03-15 10:40:00,30.53,30.57,30.49,30.52,314600.0,25.2017,25.2347,25.1687,25.1934,314600.0
2012-03-15 10:50:00,30.52,30.58,30.5,30.52,271600.0,25.1934,25.243,25.1769,25.1934,271600.0
2012-03-15 11:00:00,30.52,30.55,30.5,30.54,191400.0,25.1934,25.2182,25.1769,25.2099,191400.0
2012-03-15 11:10:00,30.53,30.57,30.53,30.55,118000.0,25.2017,25.2347,25.2017,25.2182,118000.0
2012-03-15 11:20:00,30.55,30.63,30.55,30.63,464000.0,25.2182,25.2842,25.2182,25.2842,464000.0
2012-03-15 11:30:00,30.63,30.69,30.61,30.67,1154800.0,25.2842,25.3338,25.2677,25.3172,1154800.0
2012-03-15 11:40:00,30.67,30.75,30.67,30.69,384600.0,25.3172,25.3833,25.3172,25.3338,384600.0
2012-03-15 11:50:00,30.7,30.71,30.68,30.69,81800.0,25.342,25.3503,25.3255,25.3338,81800.0
2012-03-15 12:00:00,30.69,30.73,30.65,30.69,786000.0,25.3338,25.3668,25.3007,25.3338,786000.0
2012-03-15 12:10:00,30.69,30.72,30.68,30.71,121600.0,25.3338,25.3585,25.3255,25.3503,121600.0
2012-03-15 12:20:00,30.71,30.77,30.71,30.73,246800.0,25.3503,25.3998,25.3503,25.3668,246800.0
2012-03-15 12:30:00,30.73,30.75,30.72,30.75,95400.0,25.3668,25.3833,25.3585,25.3833,95400.0
2012-03-15 12:40:00,30.75,30.82,30.75,30.78,204800.0,25.3833,25.4411,25.3833,25.408,204800.0
2012-03-15 12:50:00,30.78,30.79,30.74,30.77,161200.0,25.408,25.4163,25.375,25.3998,161200.0
2012-03-15 13:00:00,30.77,30.78,30.76,30.77,86800.0,25.3998,25.408,25.3915,25.3998,86800.0
2012-03-15 13:10:00,30.77,30.78,30.72,30.73,98000.0,25.3998,25.408,25.3585,25.3668,98000.0
2012-03-15 13:20:00,30.73,30.74,30.69,30.7,89000.0,25.3668,25.375,25.3338,25.342,89000.0
2012-03-15 13:30:00,30.71,30.74,30.71,30.73,65200.0,25.3503,25.375,25.3503,25.3668,65200.0
2012-03-15 13:40:00,30.72,30.74,30.71,30.72,67600.0,25.3585,25.375,25.3503,25.3585,67600.0
2012-03-15 13:50:00,30.73,30.73,30.68,30.71,127400.0,25.3668,25.3668,25.3255,25.3503,127400.0
2012-03-15 14:00:00,30.7,30.75,30.68,30.75,107800.0,25.342,25.3833,25.3255,25.3833,107800.0
2012-03-15 14:10:00,30.75,30.8,30.74,30.78,112800.0,25.3833,25.4246,25.375,25.408,112800.0
2012-03-15 14:20:00,30.78,30.81,30.78,30.79,83800.0,25.408,25.4328,25.408,25.4163,83800.0
2012-03-15 14:30:00,30.78,30.79,30.73,30.77,135400.0,25.408,25.4163,25.3668,25.3998,135400.0
2012-03-15 14:40:00,30.77,30.79,30.76,30.79,50000.0,25.3998,25.4163,25.3915,25.4163,50000.0
2012-03-15 14:50:00,30.78,30.82,30.78,30.81,188600.0,25.408,25.4411,25.408,25.4328,188600.0
2012-03-15 15:00:00,30.81,30.84,30.79,30.82,196600.0,25.4328,25.4576,25.4163,25.4411,196600.0
2012-03-15 15:10:00,30.82,30.84,30.8,30.81,129000.0,25.4411,25.4576,25.4246,25.4328,129000.0
2012-03-15 15:20:00,30.81,30.84,30.8,30.83,218200.0,25.4328,25.4576,25.4246,25.4493,218200.0
2012-03-15 15:30:00,30.83,30.85,30.82,30.84,379600.0,25.4493,25.4658,25.4411,25.4576,379600.0
2012-03-15 15:40:00,30.84,30.86,30.82,30.83,330600.0,25.4576,25.4741,25.4411,25.4493,330600.0
2012-03-15 15:50:00,30.83,30.86,30.82,30.86,1252600.0,25.4493,25.4741,25.4411,25.4741,1252600.0
2012-03-16 09:30:00,30.83,30.86,30.81,30.82,387600.0,25.4911,25.5159,25.4746,25.4829,387600.0
2012-03-16 09:40:00,30.82,30.84,30.66,30.67,385200.0,25.4829,25.4994,25.3506,25.3588,385200.0
2012-03-16 09:50:00,30.67,30.67,30.58,30.61,744200.0,25.3588,25.3588,25.2844,25.3092,744200.0
2012-03-16 10:00:00,30.6,30.68,30.59,30.65,813400.0,25.301,25.3671,25.2927,25.3423,813400.0
2012-03-16 10:10:00,30.64,30.65,30.48,30.48,1431000.0,25.334,25.3423,25.2017,25.2017,1431000.0
2012-03-16 10:20:00,30.48,30.53,30.47,30.51,772200.0,25.2017,25.2431,25.1935,25.2265,772200.0
2012-03-16 10:30:00,30.52,30.54,30.47,30.53,429200.0,25.2348,25.2514,25.1935,25.2431,429200.0
2012-03-16 10:40:00,30.53,30.56,30.52,30.53,222800.0,25.2431,25.2679,25.2348,25.2431,222800.0
2012-03-16 10:50:00,30.53,30.61,30.53,30.61,207800.0,25.2431,25.3092,25.2431,25.3092,207800.0
2012-03-16 11:00:00,30.61,30.63,30.59,30.61,133200.0,25.3092,25.3258,25.2927,25.3092,133200.0
2012-03-16 11:10:00,30.61,30.62,30.58,30.58,162200.0,25.3092,25.3175,25.2844,25.2844,162200.0
2012-03-16 11:20:00,30.57,30.6,30.5,30.5,562000.0,25.2762,25.301,25.2183,25.2183,562000.0
2012-03-16 11:30:00,30.5,30.53,30.48,30.52,315000.0,25.2183,25.2431,25.2017,25.2348,315000.0
2012-03-16 11:40:00,30.52,30.55,30.45,30.46,549200.0,25.2348,25.2596,25.1769,25.1852,549200.0
2012-03-16 11:50:00,30.45,30.54,30.45,30.53,196800.0,25.1769,25.2514,25.1769,25.2431,196800.0
2012-03-16 12:00:00,30.54,30.55,30.52,30.53,79600.0,25.2514,25.2596,25.2348,25.2431,79600.0
2012-03-16 12:10:00,30.53,30.56,30.52,30.54,105000.0,25.2431,25.2679,25.2348,25.2514,105000.0
2012-03-16 12:20:00,30.55,30.55,30.5,30.52,297400.0,25.2596,25.2596,25.2183,25.2348,297400.0
2012-03-16 12:30:00,30.53,30.54,30.53,30.53,75200.0,25.2431,25.2514,25.2431,25.2431,75200.0
2012-03-16 12:40:00,30.53,30.55,30.51,30.52,197600.0,25.2431,25.2596,25.2265,25.2348,197600.0
2012-03-16 12:50:00,30.52,30.52,30.46,30.47,222800.0,25.2348,25.2348,25.1852,25.1935,222800.0
2012-03-16 13:00:00,30.47,30.5,30.46,30.5,87600.0,25.1935,25.2183,25.1852,25.2183,87600.0
2012-03-16 13:10:00,30.49,30.5,30.47,30.47,147000.0,25.21,25.2183,25.1935,25.1935,147000.0
2012-03-16 13:20:00,30.47,30.48,30.43,30.43,268400.0,25.1935,25.2017,25.1604,25.1604,268400.0
2012-03-16 13:30:00,30.43,30.47,30.43,30.47,196800.0,25.1604,25.1935,25.1604,25.1935,196800.0
2012-03-16 13:40:00,30.46,30.47,30.45,30.46,56400.0,25.1852,25.1935,25.1769,25.1852,56400.0
2012-03-16 13:50:00,30.46,30.5,30.46,30.5,40400.0,25.1852,25.2183,25.1852,25.2183,40400.0
2012-03-16 14:00:00,30.5,30.53,30.5,30.53,99600.0,25.2183,25.2431,25.2183,25.2431,99600.0
2012-03-16 14:10:00,30.53,30.54,30.5,30.52,109000.0,25.2431,25.2514,25.2183,25.2348,109000.0
2012-03-16 14:20:00,30.52,30.53,30.5,30.5,236400.0,25.2348,25.2431,25.2183,25.2183,236400.0
2012-03-16 14:30:00,30.5,30.51,30.49,30.5,197200.0,25.2183,25.2265,25.21,25.2183,197200.0
2012-03-16 14:40:00,30.5,30.58,30.5,30.54,113600.0,25.2183,25.2844,25.2183,25.2514,113600.0
2012-03-16 14:50:00,30.54,30.55,30.53,30.54,66400.0,25.2514,25.2596,25.2431,25.2514,66400.0
2012-03-16 15:00:00,30.54,30.54,30.5,30.51,225800.0,25.2514,25.2514,25.2183,25.2265,225800.0
2012-03-16 15:10:00,30.52,30.53,30.45,30.45,679800.0,25.2348,25.2431,25.1769,25.1769,679800.0
2012-03-16 15:20:00,30.46,30.5,30.46,30.49,349200.0,25.1852,25.2183,25.1852,25.21,349200.0
2012-03-16 15:30:00,30.49,30.49,30.43,30.47,912800.0,25.21,25.21,25.1604,25.1935,912800.0
2012-03-16 15:40:00,30.47,30.49,30.46,30.47,811200.0,25.1935,25.21,25.1852,25.1935,811200.0
2012-03-16 15:50:00,30.47,30.52,30.47,30.5,1223800.0,25.1935,25.2348,25.1935,25.2183,1223800.0
2012-03-19 09:30:00,30.47,30.5,30.35,30.36,840200.0,25.1935,25.2183,25.0943,25.1025,840200.0
2012-03-19 09:40:00,30.36,30.38,30.28,30.35,1111200.0,25.1025,25.1191,25.0364,25.0943,1111200.0
2012-03-19 09:50:00,30.35,30.4,30.3,30.4,979800.0,25.0943,25.1356,25.0529,25.1356,979800.0
2012-03-19 10:00:00,30.4,30.41,30.34,30.36,318600.0,25.1356,25.1439,25.086,25.1025,318600.0
2012-03-19 10:10:00,30.36,30.41,30.36,30.39,161600.0,25.1025,25.1439,25.1025,25.1273,161600.0
2012-03-19 10:20:00,30.39,30.39,30.24,30.32,568600.0,25.1273,25.1273,25.0033,25.0695,568600.0
2012-03-19 10:30:00,30.32,30.39,30.32,30.39,193600.0,25.0695,25.1273,25.0695,25.1273,193600.0
2012-03-19 10:40:00,30.39,30.41,30.36,30.4,106600.0,25.1273,25.1439,25.1025,25.1356,106600.0
2012-03-19 10:50:00,30.39,30.41,30.36,30.37,174800.0,25.1273,25.1439,25.1025,25.1108,174800.0
2012-03-19 11:00:00,30.36,30.36,30.28,30.31,282200.0,25.1025,25.1025,25.0364,25.0612,282200.0
2012-03-19 11:10:00,30.31,30.31,30.28,30.29,54400.0,25.0612,25.0612,25.0364,25.0446,54400.0
2012-03-19 11:20:00,30.29,30.31,30.27,30.29,63600.0,25.0446,25.0612,25.0281,25.0446,63600.0
2012-03-19 11:30:00,30.29,30.34,30.28,30.34,106600.0,25.0446,25.086,25.0364,25.086,106600.0
2012-03-19 11:40:00,30.34,30.4,30.32,30.38,169400.0,25.086,25.1356,25.0695,25.1191,169400.0
2012-03-19 11:50:00,30.38,30.44,30.38,30.43,112000.0,25.1191,25.1687,25.1191,25.1604,112000.0
2012-03-19 12:00:00,30.44,30.46,30.44,30.46,122000.0,25.1687,25.1852,25.1687,25.1852,122000.0
2012-03-19 12:10:00,30.47,30.51,30.46,30.51,62200.0,25.1935,25.2265,25.1852,25.2265,62200.0
2012-03-19 12:20:00,30.5,30.51,30.48,30.5,170800.0,25.2183,25.2265,25.2017,25.2183,170800.0
2012-03-19 12:30:00,30.5,30.56,30.5,30.56,128400.0,25.2183,25.2679,25.2183,25.2679,128400.0
2012-03-19 12:40:00,30.56,30.58,30.55,30.56,123800.0,25.2679,25.2844,25.2596,25.2679,123800.0
2012-03-19 12:50:00,30.57,30.59,30.56,30.59,437400.0,25.2762,25.2927,25.2679,25.2927,437400.0
2012-03-19 13:00:00,30.59,30.61,30.58,30.6,125200.0,25.2927,25.3092,25.2844,25.301,125200.0
2012-03-19 13:10:00,30.59,30.63,30.59,30.61,41000.0,25.2927,25.3258,25.2927,25.3092,41000.0
2012-03-19 13:20:00,30.61,30.65,30.6,30.63,42000.0,25.3092,25.3423,25.301,25.3258,42000.0
2012-03-19 13:30:00,30.64,30.66,30.61,30.64,140200.0,25.334,25.3506,25.3092,25.334,140200.0
2012-03-19 13:40:00,30.64,30.67,30.63,30.65,52200.0,25.334,25.3588,25.3258,25.3423,52200.0
2012-03-19 13:50:00,30.64,30.68,30.63,30.67,137600.0,25.334,25.3671,25.3258,25.3588,137600.0
2012-03-19 14:00:00,30.66,30.68,30.65,30.67,58600.0,25.3506,25.3671,25.3423,25.3588,58600.0
2012-03-19 14:10:00,30.67,30.7,30.66,30.7,39200.0,25.3588,25.3836,25.3506,25.3836,39200.0
2012-03-19 14:20:00,30.7,30.7,30.68,30.68,50600.0,25.3836,25.3836,25.3671,25.3671,50600.0
2012-03-19 14:30:00,30.69,30.69,30.65,30.65,101400.0,25.3754,25.3754,25.3423,25.3423,101400.0
2012-03-19 14:40:00,30.65,30.68,30.65,30.66,266400.0,25.3423,25.3671,25.3423,25.3506,266400.0
2012-03-19 14:50:00,30.66,30.68,30.65,30.65,57400.0,25.3506,25.3671,25.3423,25.3423,57400.0
2012-03-19 15:00:00,30.65,30.67,30.61,30.63,173600.0,25.3423,25.3588,25.3092,25.3258,173600.0
2012-03-19 15:10:00,30.63,30.66,30.62,30.65,157200.0,25.3258,25.3506,25.3175,25.3423,157200.0
2012-03-19 15:20:00,30.65,30.66,30.61,30.62,117200.0,25.3423,25.3506,25.3092,25.3175,117200.0
2012-03-19 15:30:00,30.63,30.64,30.59,30.59,567800.0,25.3258,25.334,25.2927,25.2927,567800.0
2012-03-19 15:40:00,30.59,30.59,30.57,30.58,332600.0,25.2927,25.2927,25.2762,25.2844,332600.0
2012-03-19 15:50:00,30.58,30.59,30.55,30.55,753000.0,25.2844,25.2927,25.2596,25.2596,753000.0
2012-03-20 09:30:00,30.38,30.56,30.3,30.53,450800.0,25.1191,25.2679,25.0529,25.2431,450800.0
2012-03-20 09:40:00,30.53,30.53,30.38,30.43,937400.0,25.2431,25.2431,25.1191,25.1604,937400.0
2012-03-20 09:50:00,30.43,30.43,30.32,30.34,1339400.0,25.1604,25.1604,25.0695,25.086,1339400.0
2012-03-20 10:00:00,30.34,30.43,30.33,30.4,760000.0,25.086,25.1604,25.0777,25.1356,760000.0
2012-03-20 10:10:00,30.4,30.42,30.38,30.4,262400.0,25.1356,25.1521,25.1191,25.1356,262400.0
2012-03-20 10:20:00,30.4,30.41,30.35,30.39,229600.0,25.1356,25.1439,25.0943,25.1273,229600.0
2012-03-20 10:30:00,30.39,30.43,30.39,30.43,378200.0,25.1273,25.1604,25.1273,25.1604,378200.0
2012-03-20 10:40:00,30.44,30.53,30.42,30.53,257000.0,25.1687,25.2431,25.1521,25.2431,257000.0
2012-03-20 10:50:00,30.53,30.59,30.53,30.56,706000.0,25.2431,25.2927,25.2431,25.2679,706000.0
2012-03-20 11:00:00,30.56,30.65,30.56,30.64,415000.0,25.2679,25.3423,25.2679,25.334,415000.0
2012-03-20 11:10:00,30.64,30.65,30.61,30.61,202600.0,25.334,25.3423,25.3092,25.3092,202600.0
2012-03-20 11:20:00,30.61,30.68,30.61,30.68,399200.0,25.3092,25.3671,25.3092,25.3671,399200.0
2012-03-20 11:30:00,30.67,30.69,30.61,30.62,171000.0,25.3588,25.3754,25.3092,25.3175,171000.0
2012-03-20 11:40:00,30.62,30.63,30.56,30.57,174200.0,25.3175,25.3258,25.2679,25.2762,174200.0
2012-03-20 11:50:00,30.56,30.59,30.53,30.59,144600.0,25.2679,25.2927,25.2431,25.2927,144600.0
2012-03-20 12:00:00,30.59,30.64,30.58,30.64,234600.0,25.2927,25.334,25.2844,25.334,234600.0
2012-03-20 12:10:00,30.63,30.63,30.58,30.6,128000.0,25.3258,25.3258,25.2844,25.301,128000.0
2012-03-20 12:20:00,30.6,30.6,30.55,30.56,42200.0,25.301,25.301,25.2596,25.2679,42200.0
2012-03-20 12:30:00,30.56,30.6,30.56,30.6,47000.0,25.2679,25.301,25.2679,25.301,47000.0
2012-03-20 12:40:00,30.6,30.61,30.59,30.59,77800.0,25.301,25.3092,25.2927,25.2927,77800.0
2012-03-20 12:50:00,30.6,30.63,30.6,30.61,54400.0,25.301,25.3258,25.301,25.3092,54400.0
2012-03-20 13:00:00,30.61,30.7,30.61,30.7,169200.0,25.3092,25.3836,25.3092,25.3836,169200.0
2012-03-20 13:10:00,30.7,30.71,30.67,30.69,134000.0,25.3836,25.3919,25.3588,25.3754,134000.0
2012-03-20 13:20:00,30.69,30.73,30.67,30.72,129000.0,25.3754,25.4085,25.3588,25.4002,129000.0
2012-03-20 13:30:00,30.72,30.73,30.69,30.71,83800.0,25.4002,25.4085,25.3754,25.3919,83800.0
2012-03-20 13:40:00,30.71,30.75,30.7,30.75,169600.0,25.3919,25.425,25.3836,25.425,169600.0
2012-03-20 13:50:00,30.75,30.75,30.73,30.74,94800.0,25.425,25.425,25.4085,25.4167,94800.0
2012-03-20 14:00:00,30.74,30.76,30.74,30.75,124400.0,25.4167,25.4333,25.4167,25.425,124400.0
2012-03-20 14:10:00,30.75,30.82,30.73,30.8,155000.0,25.425,25.4829,25.4085,25.4663,155000.0
2012-03-20 14:20:00,30.81,30.83,30.8,30.81,110400.0,25.4746,25.4911,25.4663,25.4746,110400.0
2012-03-20 14:30:00,30.81,30.82,30.79,30.8,94200.0,25.4746,25.4829,25.4581,25.4663,94200.0
2012-03-20 14:40:00,30.8,30.81,30.78,30.78,216800.0,25.4663,25.4746,25.4498,25.4498,216800.0
2012-03-20 14:50:00,30.79,30.83,30.78,30.83,158600.0,25.4581,25.4911,25.4498,25.4911,158600.0
2012-03-20 15:00:00,30.83,30.85,30.82,30.82,72400.0,25.4911,25.5077,25.4829,25.4829,72400.0
2012-03-20 15:10:00,30.82,30.84,30.82,30.83,150000.0,25.4829,25.4994,25.4829,25.4911,150000.0
2012-03-20 15:20:00,30.83,30.83,30.8,30.81,105200.0,25.4911,25.4911,25.4663,25.4746,105200.0
2012-03-20 15:30:00,30.8,30.84,30.8,30.8,204400.0,25.4663,25.4994,25.4663,25.4663,204400.0
2012-03-20 15:40:00,30.79,30.82,30.77,30.78,568400.0,25.4581,25.4829,25.4415,25.4498,568400.0
2012-03-20 15:50:00,30.78,30.79,30.74,30.75,770800.0,25.4498,25.4581,25.4167,25.425,770800.0
2012-03-21 09:30:00,30.84,30.86,30.79,30.86,181600.0,25.4994,25.5159,25.4581,25.5159,181600.0
2012-03-21 09:40:00,30.86,30.95,30.85,30.91,504800.0,25.5159,25.5904,25.5077,25.5573,504800.0
2012-03-21 09:50:00,30.92,30.93,30.83,30.87,213800.0,25.5655,25.5738,25.4911,25.5242,213800.0
2012-03-21 10:00:00,30.87,30.91,30.8,30.81,463600.0,25.5242,25.5573,25.4663,25.4746,463600.0
2012-03-21 10:10:00,30.81,30.86,30.78,30.83,328400.0,25.4746,25.5159,25.4498,25.4911,328400.0
2012-03-21 10:20:00,30.82,30.86,30.82,30.86,102400.0,25.4829,25.5159,25.4829,25.5159,102400.0
2012-03-21 10:30:00,30.86,30.9,30.86,30.89,313000.0,25.5159,25.549,25.5159,25.5407,313000.0
2012-03-21 10:40:00,30.9,30.91,30.84,30.85,297800.0,25.549,25.5573,25.4994,25.5077,297800.0
2012-03-21 10:50:00,30.85,30.89,30.81,30.83,367200.0,25.5077,25.5407,25.4746,25.4911,367200.0
2012-03-21 11:00:00,30.82,30.86,30.79,30.85,176600.0,25.4829,25.5159,25.4581,25.5077,176600.0
2012-03-21 11:10:00,30.85,30.86,30.83,30.85,94000.0,25.5077,25.5159,25.4911,25.5077,94000.0
2012-03-21 11:20:00,30.85,30.88,30.83,30.87,515800.0,25.5077,25.5325,25.4911,25.5242,515800.0
2012-03-21 11:30:00,30.88,30.92,30.88,30.91,164400.0,25.5325,25.5655,25.5325,25.5573,164400.0
2012-03-21 11:40:00,30.91,30.92,30.89,30.91,144400.0,25.5573,25.5655,25.5407,25.5573,144400.0
2012-03-21 11:50:00,30.91,30.91,30.84,30.84,364600.0,25.5573,25.5573,25.4994,25.4994,364600.0
2012-03-21 12:00:00,30.84,30.85,30.83,30.85,214800.0,25.4994,25.5077,25.4911,25.5077,214800.0
2012-03-21 12:10:00,30.84,30.86,30.84,30.85,49400.0,25.4994,25.5159,25.4994,25.5077,49400.0
2012-03-21 12:20:00,30.86,30.88,30.85,30.88,57200.0,25.5159,25.5325,25.5077,25.5325,57200.0
2012-03-21 12:30:00,30.87,30.88,30.86,30.88,13400.0,25.5242,25.5325,25.5159,25.5325,13400.0
2012-03-21 12:40:00,30.88,30.9,30.87,30.88,74800.0,25.5325,25.549,25.5242,25.5325,74800.0
2012-03-21 12:50:00,30.88,30.9,30.88,30.89,28000.0,25.5325,25.549,25.5325,25.5407,28000.0
2012-03-21 13:00:00,30.89,30.89,30.84,30.85,44200.0,25.5407,25.5407,25.4994,25.5077,44200.0
2012-03-21 13:10:00,30.86,30.86,30.81,30.83,54200.0,25.5159,25.5159,25.4746,25.4911,54200.0
2012-03-21 13:20:00,30.83,30.85,30.82,30.84,40600.0,25.4911,25.5077,25.4829,25.4994,40600.0
2012-03-21 13:30:00,30.84,30.84,30.79,30.81,72200.0,25.4994,25.4994,25.4581,25.4746,72200.0
2012-03-21 13:40:00,30.81,30.84,30.8,30.83,35600.0,25.4746,25.4994,25.4663,25.4911,35600.0
2012-03-21 13:50:00,30.84,30.86,30.83,30.86,50800.0,25.4994,25.5159,25.4911,25.5159,50800.0
2012-03-21 14:00:00,30.86,30.88,30.85,30.85,59400.0,25.5159,25.5325,25.5077,25.5077,59400.0
2012-03-21 14:10:00,30.85,30.9,30.85,30.88,59000.0,25.5077,25.549,25.5077,25.5325,59000.0
2012-03-21 14:20:00,30.88,30.89,30.85,30.88,74800.0,25.5325,25.5407,25.5077,25.5325,74800.0
2012-03-21 14:30:00,30.87,30.91,30.86,30.88,232600.0,25.5242,25.5573,25.5159,25.5325,232600.0
2012-03-21 14:40:00,30.88,30.9,30.86,30.88,99000.0,25.5325,25.549,25.5159,25.5325,99000.0
2012-03-21 14:50:00,30.88,30.9,30.86,30.87,275400.0,25.5325,25.549,25.5159,25.5242,275400.0
2012-03-21 15:00:00,30.88,30.93,30.87,30.91,121600.0,25.5325,25.5738,25.5242,25.5573,121600.0
2012-03-21 15:10:00,30.91,30.94,30.91,30.93,200200.0,25.5573,25.5821,25.5573,25.5738,200200.0
2012-03-21 15:20:00,30.93,30.95,30.92,30.93,183400.0,25.5738,25.5904,25.5655,25.5738,183400.0
2012-03-21 15:30:00,30.93,30.93,30.89,30.9,229200.0,25.5738,25.5738,25.5407,25.549,229200.0
2012-03-21 15:40:00,30.89,30.92,30.88,30.91,406600.0,25.5407,25.5655,25.5325,25.5573,406600.0
2012-03-21 15:50:00,30.91,30.91,30.8,30.81,1415800.0,25.5573,25.5573,25.4663,25.4746,1415800.0
2012-03-22 09:30:00,30.6,30.73,30.54,30.71,669400.0,25.301,25.4085,25.2514,25.3919,669400.0
2012-03-22 09:40:00,30.72,30.91,30.72,30.88,698600.0,25.4002,25.5573,25.4002,25.5325,698600.0
2012-03-22 09:50:00,30.88,30.9,30.78,30.82,256800.0,25.5325,25.549,25.4498,25.4829,256800.0
2012-03-22 10:00:00,30.82,30.88,30.78,30.84,714000.0,25.4829,25.5325,25.4498,25.4994,714000.0
2012-03-22 10:10:00,30.84,30.86,30.75,30.79,269000.0,25.4994,25.5159,25.425,25.4581,269000.0
2012-03-22 10:20:00,30.79,30.81,30.76,30.78,122000.0,25.4581,25.4746,25.4333,25.4498,122000.0
2012-03-22 10:30:00,30.79,30.79,30.71,30.75,321400.0,25.4581,25.4581,25.3919,25.425,321400.0
2012-03-22 10:40:00,30.74,30.79,30.73,30.74,138000.0,25.4167,25.4581,25.4085,25.4167,138000.0
2012-03-22 10:50:00,30.75,30.75,30.61,30.64,952200.0,25.425,25.425,25.3092,25.334,952200.0
2012-03-22 11:00:00,30.64,30.65,30.59,30.63,438000.0,25.334,25.3423,25.2927,25.3258,438000.0
2012-03-22 11:10:00,30.63,30.7,30.63,30.67,81200.0,25.3258,25.3836,25.3258,25.3588,81200.0
2012-03-22 11:20:00,30.67,30.68,30.63,30.64,212200.0,25.3588,25.3671,25.3258,25.334,212200.0
2012-03-22 11:30:00,30.64,30.65,30.61,30.63,322800.0,25.334,25.3423,25.3092,25.3258,322800.0
2012-03-22 11:40:00,30.63,30.64,30.58,30.58,237000.0,25.3258,25.334,25.2844,25.2844,237000.0
2012-03-22 11:50:00,30.58,30.65,30.58,30.64,88400.0,25.2844,25.3423,25.2844,25.334,88400.0
2012-03-22 12:00:00,30.64,30.68,30.64,30.65,113600.0,25.334,25.3671,25.334,25.3423,113600.0
2012-03-22 12:10:00,30.66,30.69,30.65,30.68,61000.0,25.3506,25.3754,25.3423,25.3671,61000.0
2012-03-22 12:20:00,30.68,30.69,30.67,30.68,115800.0,25.3671,25.3754,25.3588,25.3671,115800.0
2012-03-22 12:30:00,30.67,30.68,30.65,30.68,116200.0,25.3588,25.3671,25.3423,25.3671,116200.0
2012-03-22 12:40:00,30.68,30.68,30.66,30.68,64400.0,25.3671,25.3671,25.3506,25.3671,64400.0
2012-03-22 12:50:00,30.68,30.71,30.67,30.71,132200.0,25.3671,25.3919,25.3588,25.3919,132200.0
2012-03-22 13:00:00,30.71,30.71,30.67,30.68,31600.0,25.3919,25.3919,25.3588,25.3671,31600.0
2012-03-22 13:10:00,30.68,30.7,30.67,30.68,23200.0,25.3671,25.3836,25.3588,25.3671,23200.0
2012-03-22 13:20:00,30.67,30.68,30.64,30.64,284000.0,25.3588,25.3671,25.334,25.334,284000.0
2012-03-22 13:30:00,30.64,30.65,30.61,30.63,915800.0,25.334,25.3423,25.3092,25.3258,915800.0
2012-03-22 13:40:00,30.63,30.64,30.61,30.63,150000.0,25.3258,25.334,25.3092,25.3258,150000.0
2012-03-22 13:50:00,30.63,30.65,30.59,30.61,177600.0,25.3258,25.3423,25.2927,25.3092,177600.0
2012-03-22 14:00:00,30.61,30.61,30.59,30.61,157800.0,25.3092,25.3092,25.2927,25.3092,157800.0
2012-03-22 14:10:00,30.61,30.63,30.6,30.61,36600.0,25.3092,25.3258,25.301,25.3092,36600.0
2012-03-22 14:20:00,30.61,30.66,30.61,30.65,82200.0,25.3092,25.3506,25.3092,25.3423,82200.0
2012-03-22 14:30:00,30.66,30.66,30.63,30.65,112200.0,25.3506,25.3506,25.3258,25.3423,112200.0
2012-03-22 14:40:00,30.65,30.66,30.61,30.62,166800.0,25.3423,25.3506,25.3092,25.3175,166800.0
2012-03-22 14:50:00,30.62,30.64,30.62,30.63,28200.0,25.3175,25.334,25.3175,25.3258,28200.0
2012-03-22 15:00:00,30.63,30.63,30.59,30.6,84000.0,25.3258,25.3258,25.2927,25.301,84000.0
2012-03-22 15:10:00,30.6,30.63,30.58,30.59,94600.0,25.301,25.3258,25.2844,25.2927,94600.0
2012-03-22 15:20:00,30.58,30.65,30.58,30.65,102600.0,25.2844,25.3423,25.2844,25.3423,102600.0
2012-03-22 15:30:00,30.65,30.73,30.63,30.71,752200.0,25.3423,25.4085,25.3258,25.3919,752200.0
2012-03-22 15:40:00,30.71,30.78,30.7,30.76,1004800.0,25.3919,25.4498,25.3836,25.4333,1004800.0
2012-03-22 15:50:00,30.76,30.78,30.73,30.74,701400.0,25.4333,25.4498,25.4085,25.4167,701400.0
2012-03-23 09:30:00,30.7,30.73,30.55,30.55,744800.0,25.3836,25.4085,25.2596,25.2596,744800.0
2012-03-23 09:40:00,30.55,30.58,30.45,30.57,430000.0,25.2596,25.2844,25.1769,25.2762,430000.0
2012-03-23 09:50:00,30.58,30.58,30.42,30.45,775000.0,25.2844,25.2844,25.1521,25.1769,775000.0
2012-03-23 10:00:00,30.43,30.45,30.29,30.3,921000.0,25.1604,25.1769,25.0446,25.0529,921000.0
2012-03-23 10:10:00,30.3,30.31,30.23,30.29,675600.0,25.0529,25.0612,24.995,25.0446,675600.0
2012-03-23 10:20:00,30.29,30.35,30.26,30.29,312200.0,25.0446,25.0943,25.0198,25.0446,312200.0
2012-03-23 10:30:00,30.29,30.42,30.29,30.41,360400.0,25.0446,25.1521,25.0446,25.1439,360400.0
2012-03-23 10:40:00,30.41,30.48,30.4,30.48,270800.0,25.1439,25.2017,25.1356,25.2017,270800.0
2012-03-23 10:50:00,30.47,30.49,30.44,30.47,284600.0,25.1935,25.21,25.1687,25.1935,284600.0
2012-03-23 11:00:00,30.48,30.49,30.43,30.45,278400.0,25.2017,25.21,25.1604,25.1769,278400.0
2012-03-23 11:10:00,30.45,30.5,30.42,30.49,259800.0,25.1769,25.2183,25.1521,25.21,259800.0
2012-03-23 11:20:00,30.49,30.55,30.46,30.55,169800.0,25.21,25.2596,25.1852,25.2596,169800.0
2012-03-23 11:30:00,30.56,30.62,30.56,30.59,362800.0,25.2679,25.3175,25.2679,25.2927,362800.0
2012-03-23 11:40:00,30.58,30.61,30.57,30.61,191400.0,25.2844,25.3092,25.2762,25.3092,191400.0
2012-03-23 11:50:00,30.6,30.63,30.6,30.61,218800.0,25.301,25.3258,25.301,25.3092,218800.0
2012-03-23 12:00:00,30.61,30.63,30.59,30.61,151200.0,25.3092,25.3258,25.2927,25.3092,151200.0
2012-03-23 12:10:00,30.61,30.61,30.57,30.57,100000.0,25.3092,25.3092,25.2762,25.2762,100000.0
2012-03-23 12:20:00,30.58,30.58,30.55,30.56,127000.0,25.2844,25.2844,25.2596,25.2679,127000.0
2012-03-23 12:30:00,30.56,30.57,30.55,30.56,61200.0,25.2679,25.2762,25.2596,25.2679,61200.0
2012-03-23 12:40:00,30.57,30.64,30.57,30.61,107200.0,25.2762,25.334,25.2762,25.3092,107200.0
2012-03-23 12:50:00,30.6,30.63,30.58,30.6,283400.0,25.301,25.3258,25.2844,25.301,283400.0
2012-03-23 13:00:00,30.6,30.61,30.6,30.6,63800.0,25.301,25.3092,25.301,25.301,63800.0
2012-03-23 13:10:00,30.6,30.64,30.59,30.63,43200.0,25.301,25.334,25.2927,25.3258,43200.0
2012-03-23 13:20:00,30.63,30.68,30.63,30.68,44800.0,25.3258,25.3671,25.3258,25.3671,44800.0
2012-03-23 13:30:00,30.68,30.7,30.66,30.66,65200.0,25.3671,25.3836,25.3506,25.3506,65200.0
2012-03-23 13:40:00,30.67,30.68,30.66,30.68,163400.0,25.3588,25.3671,25.3506,25.3671,163400.0
2012-03-23 13:50:00,30.68,30.7,30.66,30.67,118800.0,25.3671,25.3836,25.3506,25.3588,118800.0
2012-03-23 14:00:00,30.66,30.68,30.66,30.67,95200.0,25.3506,25.3671,25.3506,25.3588,95200.0
2012-03-23 14:10:00,30.67,30.75,30.67,30.74,129800.0,25.3588,25.425,25.3588,25.4167,129800.0
2012-03-23 14:20:00,30.74,30.78,30.73,30.78,90000.0,25.4167,25.4498,25.4085,25.4498,90000.0
2012-03-23 14:30:00,30.77,30.77,30.75,30.75,76600.0,25.4415,25.4415,25.425,25.425,76600.0
2012-03-23 14:40:00,30.75,30.78,30.74,30.77,180600.0,25.425,25.4498,25.4167,25.4415,180600.0
2012-03-23 14:50:00,30.77,30.82,30.75,30.78,72000.0,25.4415,25.4829,25.425,25.4498,72000.0
2012-03-23 15:00:00,30.78,30.79,30.75,30.78,74400.0,25.4498,25.4581,25.425,25.4498,74400.0
2012-03-23 15:10:00,30.77,30.78,30.74,30.77,174800.0,25.4415,25.4498,25.4167,25.4415,174800.0
2012-03-23 15:20:00,30.77,30.78,30.75,30.76,65800.0,25.4415,25.4498,25.425,25.4333,65800.0
2012-03-23 15:30:00,30.77,30.8,30.76,30.78,68800.0,25.4415,25.4663,25.4333,25.4498,68800.0
2012-03-23 15:40:00,30.77,30.79,30.75,30.77,184800.0,25.4415,25.4581,25.425,25.4415,184800.0
2012-03-23 15:50:00,30.77,30.81,30.77,30.8,419600.0,25.4415,25.4746,25.4415,25.4663,419600.0
2012-03-26 09:30:00,30.99,31.17,30.97,31.16,494800.0,25.6234,25.7723,25.6069,25.764,494800.0
2012-03-26 09:40:00,31.15,31.25,31.15,31.23,995800.0,25.7557,25.8384,25.7557,25.8219,995800.0
2012-03-26 09:50:00,31.22,31.23,31.12,31.18,388600.0,25.8136,25.8219,25.7309,25.7805,388600.0
2012-03-26 10:00:00,31.18,31.23,31.13,31.23,491600.0,25.7805,25.8219,25.7392,25.8219,491600.0
2012-03-26 10:10:00,31.23,31.28,31.2,31.22,292800.0,25.8219,25.8632,25.7971,25.8136,292800.0
2012-03-26 10:20:00,31.23,31.24,31.17,31.17,242200.0,25.8219,25.8301,25.7723,25.7723,242200.0
2012-03-26 10:30:00,31.18,31.22,31.14,31.15,297200.0,25.7805,25.8136,25.7475,25.7557,297200.0
2012-03-26 10:40:00,31.15,31.15,31.11,31.13,314800.0,25.7557,25.7557,25.7226,25.7392,314800.0
2012-03-26 10:50:00,31.13,31.18,31.13,31.17,75600.0,25.7392,25.7805,25.7392,25.7723,75600.0
2012-03-26 11:00:00,31.17,31.17,31.13,31.16,121200.0,25.7723,25.7723,25.7392,25.764,121200.0
2012-03-26 11:10:00,31.16,31.17,31.15,31.16,42600.0,25.764,25.7723,25.7557,25.764,42600.0
2012-03-26 11:20:00,31.16,31.22,31.15,31.2,173600.0,25.764,25.8136,25.7557,25.7971,173600.0
2012-03-26 11:30:00,31.21,31.25,31.21,31.23,163200.0,25.8053,25.8384,25.8053,25.8219,163200.0
2012-03-26 11:40:00,31.24,31.24,31.2,31.22,156400.0,25.8301,25.8301,25.7971,25.8136,156400.0
2012-03-26 11:50:00,31.22,31.22,31.2,31.21,59400.0,25.8136,25.8136,25.7971,25.8053,59400.0
2012-03-26 12:00:00,31.21,31.25,31.21,31.23,157600.0,25.8053,25.8384,25.8053,25.8219,157600.0
2012-03-26 12:10:00,31.24,31.25,31.22,31.24,73800.0,25.8301,25.8384,25.8136,25.8301,73800.0
2012-03-26 12:20:00,31.24,31.24,31.21,31.23,95800.0,25.8301,25.8301,25.8053,25.8219,95800.0
2012-03-26 12:30:00,31.22,31.22,31.18,31.19,51600.0,25.8136,25.8136,25.7805,25.7888,51600.0
2012-03-26 12:40:00,31.18,31.22,31.16,31.22,102200.0,25.7805,25.8136,25.764,25.8136,102200.0
2012-03-26 12:50:00,31.22,31.25,31.22,31.25,305800.0,25.8136,25.8384,25.8136,25.8384,305800.0
2012-03-26 13:00:00,31.25,31.25,31.23,31.23,160600.0,25.8384,25.8384,25.8219,25.8219,160600.0
2012-03-26 13:10:00,31.23,31.24,31.22,31.23,51800.0,25.8219,25.8301,25.8136,25.8219,51800.0
2012-03-26 13:20:00,31.23,31.27,31.23,31.25,129600.0,25.8219,25.8549,25.8219,25.8384,129600.0
2012-03-26 13:30:00,31.25,31.31,31.25,31.3,252200.0,25.8384,25.888,25.8384,25.8797,252200.0
2012-03-26 13:40:00,31.3,31.33,31.28,31.31,160800.0,25.8797,25.9045,25.8632,25.888,160800.0
2012-03-26 13:50:00,31.32,31.33,31.3,31.32,65000.0,25.8963,25.9045,25.8797,25.8963,65000.0
2012-03-26 14:00:00,31.32,31.33,31.29,31.3,66200.0,25.8963,25.9045,25.8715,25.8797,66200.0
2012-03-26 14:10:00,31.31,31.32,31.29,31.32,76600.0,25.888,25.8963,25.8715,25.8963,76600.0
2012-03-26 14:20:00,31.32,31.36,31.32,31.35,330000.0,25.8963,25.9294,25.8963,25.9211,330000.0
2012-03-26 14:30:00,31.35,31.36,31.33,31.35,113200.0,25.9211,25.9294,25.9045,25.9211,113200.0
2012-03-26 14:40:00,31.35,31.43,31.34,31.41,856200.0,25.9211,25.9872,25.9128,25.9707,856200.0
2012-03-26 14:50:00,31.41,31.43,31.39,31.42,291200.0,25.9707,25.9872,25.9542,25.979,291200.0
2012-03-26 15:00:00,31.42,31.46,31.39,31.42,457800.0,25.979,26.012,25.9542,25.979,457800.0
2012-03-26 15:10:00,31.42,31.46,31.42,31.45,371000.0,25.979,26.012,25.979,26.0038,371000.0
2012-03-26 15:20:00,31.45,31.45,31.4,31.41,285000.0,26.0038,26.0038,25.9624,25.9707,285000.0
2012-03-26 15:30:00,31.41,31.41,31.35,31.36,506400.0,25.9707,25.9707,25.9211,25.9294,506400.0
2012-03-26 15:40:00,31.36,31.42,31.36,31.42,1059400.0,25.9294,25.979,25.9294,25.979,1059400.0
2012-03-26 15:50:00,31.41,31.42,31.36,31.42,1313000.0,25.9707,25.979,25.9294,25.979,1313000.0
2012-03-27 09:30:00,31.4,31.5,31.39,31.49,248200.0,25.9624,26.0451,25.9542,26.0368,248200.0
2012-03-27 09:40:00,31.5,31.52,31.49,31.49,373800.0,26.0451,26.0616,26.0368,26.0368,373800.0
2012-03-27 09:50:00,31.49,31.49,31.42,31.43,304600.0,26.0368,26.0368,25.979,25.9872,304600.0
2012-03-27 10:00:00,31.43,31.46,31.37,31.45,599600.0,25.9872,26.012,25.9376,26.0038,599600.0
2012-03-27 10:10:00,31.45,31.49,31.43,31.47,211800.0,26.0038,26.0368,25.9872,26.0203,211800.0
2012-03-27 10:20:00,31.47,31.47,31.4,31.43,263400.0,26.0203,26.0203,25.9624,25.9872,263400.0
2012-03-27 10:30:00,31.43,31.43,31.38,31.4,263200.0,25.9872,25.9872,25.9459,25.9624,263200.0
2012-03-27 10:40:00,31.4,31.43,31.38,31.41,217400.0,25.9624,25.9872,25.9459,25.9707,217400.0
2012-03-27 10:50:00,31.4,31.41,31.35,31.36,226400.0,25.9624,25.9707,25.9211,25.9294,226400.0
2012-03-27 11:00:00,31.36,31.4,31.36,31.4,80800.0,25.9294,25.9624,25.9294,25.9624,80800.0
2012-03-27 11:10:00,31.4,31.43,31.38,31.39,579200.0,25.9624,25.9872,25.9459,25.9542,579200.0
2012-03-27 11:20:00,31.4,31.43,31.38,31.38,145800.0,25.9624,25.9872,25.9459,25.9459,145800.0
2012-03-27 11:30:00,31.39,31.41,31.39,31.4,96800.0,25.9542,25.9707,25.9542,25.9624,96800.0
2012-03-27 11:40:00,31.4,31.42,31.38,31.42,63200.0,25.9624,25.979,25.9459,25.979,63200.0
2012-03-27 11:50:00,31.42,31.46,31.41,31.45,144600.0,25.979,26.012,25.9707,26.0038,144600.0
2012-03-27 12:00:00,31.45,31.48,31.45,31.47,245000.0,26.0038,26.0286,26.0038,26.0203,245000.0
2012-03-27 12:10:00,31.47,31.49,31.47,31.48,85600.0,26.0203,26.0368,26.0203,26.0286,85600.0
2012-03-27 12:20:00,31.48,31.49,31.48,31.48,170800.0,26.0286,26.0368,26.0286,26.0286,170800.0
2012-03-27 12:30:00,31.48,31.48,31.46,31.46,49800.0,26.0286,26.0286,26.012,26.012,49800.0
2012-03-27 12:40:00,31.46,31.47,31.45,31.45,43400.0,26.012,26.0203,26.0038,26.0038,43400.0
2012-03-27 12:50:00,31.45,31.48,31.42,31.47,77200.0,26.0038,26.0286,25.979,26.0203,77200.0
2012-03-27 13:00:00,31.47,31.47,31.46,31.47,40000.0,26.0203,26.0203,26.012,26.0203,40000.0
2012-03-27 13:10:00,31.47,31.47,31.43,31.45,99600.0,26.0203,26.0203,25.9872,26.0038,99600.0
2012-03-27 13:20:00,31.45,31.45,31.41,31.45,82000.0,26.0038,26.0038,25.9707,26.0038,82000.0
2012-03-27 13:30:00,31.44,31.46,31.42,31.46,58400.0,25.9955,26.012,25.979,26.012,58400.0
2012-03-27 13:40:00,31.47,31.49,31.45,31.48,54600.0,26.0203,26.0368,26.0038,26.0286,54600.0
2012-03-27 13:50:00,31.48,31.48,31.45,31.46,27800.0,26.0286,26.0286,26.0038,26.012,27800.0
2012-03-27 14:00:00,31.46,31.47,31.44,31.46,34400.0,26.012,26.0203,25.9955,26.012,34400.0
2012-03-27 14:10:00,31.46,31.49,31.45,31.47,113800.0,26.012,26.0368,26.0038,26.0203,113800.0
2012-03-27 14:20:00,31.47,31.47,31.44,31.47,63600.0,26.0203,26.0203,25.9955,26.0203,63600.0
2012-03-27 14:30:00,31.47,31.47,31.43,31.45,46200.0,26.0203,26.0203,25.9872,26.0038,46200.0
2012-03-27 14:40:00,31.45,31.47,31.44,31.45,47600.0,26.0038,26.0203,25.9955,26.0038,47600.0
2012-03-27 14:50:00,31.46,31.46,31.41,31.44,137400.0,26.012,26.012,25.9707,25.9955,137400.0
2012-03-27 15:00:00,31.43,31.43,31.4,31.42,541400.0,25.9872,25.9872,25.9624,25.979,541400.0
2012-03-27 15:10:00,31.42,31.42,31.37,31.38,250800.0,25.979,25.979,25.9376,25.9459,250800.0
2012-03-27 15:20:00,31.37,31.38,31.32,31.32,450200.0,25.9376,25.9459,25.8963,25.8963,450200.0
2012-03-27 15:30:00,31.32,31.35,31.3,31.33,402400.0,25.8963,25.9211,25.8797,25.9045,402400.0
2012-03-27 15:40:00,31.33,31.33,31.27,31.28,667400.0,25.9045,25.9045,25.8549,25.8632,667400.0
2012-03-27 15:50:00,31.28,31.3,31.25,31.27,1464000.0,25.8632,25.8797,25.8384,25.8549,1464000.0
2012-03-28 09:30:00,31.3,31.3,31.2,31.28,62600.0,25.8797,25.8797,25.7971,25.8632,62600.0
2012-03-28 09:40:00,31.28,31.28,31.1,31.1,498800.0,25.8632,25.8632,25.7144,25.7144,498800.0
2012-03-28 09:50:00,31.11,31.17,31.06,31.14,206000.0,25.7226,25.7723,25.6813,25.7475,206000.0
2012-03-28 10:00:00,31.15,31.22,31.15,31.19,196600.0,25.7557,25.8136,25.7557,25.7888,196600.0
2012-03-28 10:10:00,31.18,31.2,31.11,31.17,221800.0,25.7805,25.7971,25.7226,25.7723,221800.0
2012-03-28 10:20:00,31.16,31.2,31.1,31.13,176200.0,25.764,25.7971,25.7144,25.7392,176200.0
2012-03-28 10:30:00,31.13,31.13,31.01,31.03,238000.0,25.7392,25.7392,25.64,25.6565,238000.0
2012-03-28 10:40:00,31.03,31.03,31.0,31.02,195200.0,25.6565,25.6565,25.6317,25.6482,195200.0
2012-03-28 10:50:00,31.0,31.03,30.95,30.97,365200.0,25.6317,25.6565,25.5904,25.6069,365200.0
2012-03-28 11:00:00,30.98,30.99,30.93,30.95,248400.0,25.6152,25.6234,25.5738,25.5904,248400.0
2012-03-28 11:10:00,30.95,30.99,30.94,30.99,63000.0,25.5904,25.6234,25.5821,25.6234,63000.0
2012-03-28 11:20:00,30.99,31.0,30.95,30.96,36000.0,25.6234,25.6317,25.5904,25.5986,36000.0
2012-03-28 11:30:00,30.95,30.96,30.88,30.91,305600.0,25.5904,25.5986,25.5325,25.5573,305600.0
2012-03-28 11:40:00,30.92,30.93,30.86,30.86,295800.0,25.5655,25.5738,25.5159,25.5159,295800.0
2012-03-28 11:50:00,30.86,30.86,30.71,30.79,601800.0,25.5159,25.5159,25.3919,25.4581,601800.0
2012-03-28 12:00:00,30.78,30.81,30.76,30.78,292800.0,25.4498,25.4746,25.4333,25.4498,292800.0
2012-03-28 12:10:00,30.78,30.86,30.76,30.82,759800.0,25.4498,25.5159,25.4333,25.4829,759800.0
2012-03-28 12:20:00,30.82,30.84,30.8,30.83,276200.0,25.4829,25.4994,25.4663,25.4911,276200.0
2012-03-28 12:30:00,30.83,30.85,30.78,30.79,291200.0,25.4911,25.5077,25.4498,25.4581,291200.0
2012-03-28 12:40:00,30.8,30.83,30.79,30.82,104600.0,25.4663,25.4911,25.4581,25.4829,104600.0
2012-03-28 12:50:00,30.82,30.82,30.78,30.8,161200.0,25.4829,25.4829,25.4498,25.4663,161200.0
2012-03-28 13:00:00,30.8,30.84,30.79,30.82,110400.0,25.4663,25.4994,25.4581,25.4829,110400.0
2012-03-28 13:10:00,30.82,30.83,30.79,30.82,102800.0,25.4829,25.4911,25.4581,25.4829,102800.0
2012-03-28 13:20:00,30.82,30.82,30.75,30.79,250200.0,25.4829,25.4829,25.425,25.4581,250200.0
2012-03-28 13:30:00,30.79,30.79,30.75,30.79,117600.0,25.4581,25.4581,25.425,25.4581,117600.0
2012-03-28 13:40:00,30.79,30.82,30.75,30.79,102800.0,25.4581,25.4829,25.425,25.4581,102800.0
2012-03-28 13:50:00,30.79,30.85,30.77,30.83,283600.0,25.4581,25.5077,25.4415,25.4911,283600.0
2012-03-28 14:00:00,30.83,30.84,30.75,30.77,211200.0,25.4911,25.4994,25.425,25.4415,211200.0
2012-03-28 14:10:00,30.77,30.8,30.75,30.77,214800.0,25.4415,25.4663,25.425,25.4415,214800.0
2012-03-28 14:20:00,30.76,30.79,30.75,30.78,127600.0,25.4333,25.4581,25.425,25.4498,127600.0
2012-03-28 14:30:00,30.78,30.83,30.78,30.81,208800.0,25.4498,25.4911,25.4498,25.4746,208800.0
2012-03-28 14:40:00,30.81,30.87,30.8,30.84,265000.0,25.4746,25.5242,25.4663,25.4994,265000.0
2012-03-28 14:50:00,30.85,30.88,30.83,30.87,177400.0,25.5077,25.5325,25.4911,25.5242,177400.0
2012-03-28 15:00:00,30.87,30.93,30.87,30.89,178400.0,25.5242,25.5738,25.5242,25.5407,178400.0
2012-03-28 15:10:00,30.89,30.9,30.86,30.88,219000.0,25.5407,25.549,25.5159,25.5325,219000.0
2012-03-28 15:20:00,30.88,30.9,30.86,30.89,163800.0,25.5325,25.549,25.5159,25.5407,163800.0
2012-03-28 15:30:00,30.89,30.93,30.87,30.9,217600.0,25.5407,25.5738,25.5242,25.549,217600.0
2012-03-28 15:40:00,30.91,30.97,30.9,30.93,475200.0,25.5573,25.6069,25.549,25.5738,475200.0
2012-03-28 15:50:00,30.94,30.98,30.91,30.98,1023600.0,25.5821,25.6152,25.5573,25.6152,1023600.0
2012-03-29 09:30:00,30.76,30.81,30.71,30.71,365800.0,25.4333,25.4746,25.3919,25.3919,365800.0
2012-03-29 09:40:00,30.71,30.72,30.67,30.7,396200.0,25.3919,25.4002,25.3588,25.3836,396200.0
2012-03-29 09:50:00,30.69,30.69,30.6,30.68,778200.0,25.3754,25.3754,25.301,25.3671,778200.0
2012-03-29 10:00:00,30.68,30.79,30.66,30.76,429800.0,25.3671,25.4581,25.3506,25.4333,429800.0
2012-03-29 10:10:00,30.76,30.78,30.69,30.73,500000.0,25.4333,25.4498,25.3754,25.4085,500000.0
2012-03-29 10:20:00,30.74,30.77,30.71,30.72,308000.0,25.4167,25.4415,25.3919,25.4002,308000.0
2012-03-29 10:30:00,30.72,30.75,30.7,30.74,1376400.0,25.4002,25.425,25.3836,25.4167,1376400.0
2012-03-29 10:40:00,30.74,30.77,30.71,30.73,226000.0,25.4167,25.4415,25.3919,25.4085,226000.0
2012-03-29 10:50:00,30.73,30.77,30.7,30.76,594000.0,25.4085,25.4415,25.3836,25.4333,594000.0
2012-03-29 11:00:00,30.75,30.79,30.72,30.78,511600.0,25.425,25.4581,25.4002,25.4498,511600.0
2012-03-29 11:10:00,30.78,30.8,30.75,30.77,922800.0,25.4498,25.4663,25.425,25.4415,922800.0
2012-03-29 11:20:00,30.78,30.79,30.74,30.75,993200.0,25.4498,25.4581,25.4167,25.425,993200.0
2012-03-29 11:30:00,30.75,30.77,30.69,30.69,273600.0,25.425,25.4415,25.3754,25.3754,273600.0
2012-03-29 11:40:00,30.68,30.73,30.68,30.7,137200.0,25.3671,25.4085,25.3671,25.3836,137200.0
2012-03-29 11:50:00,30.7,30.7,30.59,30.63,259400.0,25.3836,25.3836,25.2927,25.3258,259400.0
2012-03-29 12:00:00,30.62,30.68,30.61,30.68,287000.0,25.3175,25.3671,25.3092,25.3671,287000.0
2012-03-29 12:10:00,30.68,30.68,30.65,30.67,193800.0,25.3671,25.3671,25.3423,25.3588,193800.0
2012-03-29 12:20:00,30.67,30.68,30.64,30.66,177200.0,25.3588,25.3671,25.334,25.3506,177200.0
2012-03-29 12:30:00,30.66,30.7,30.61,30.63,924600.0,25.3506,25.3836,25.3092,25.3258,924600.0
2012-03-29 12:40:00,30.63,30.63,30.58,30.61,350600.0,25.3258,25.3258,25.2844,25.3092,350600.0
2012-03-29 12:50:00,30.6,30.67,30.6,30.66,118600.0,25.301,25.3588,25.301,25.3506,118600.0
2012-03-29 13:00:00,30.66,30.67,30.65,30.66,89600.0,25.3506,25.3588,25.3423,25.3506,89600.0
2012-03-29 13:10:00,30.66,30.67,30.63,30.65,208000.0,25.3506,25.3588,25.3258,25.3423,208000.0
2012-03-29 13:20:00,30.65,30.68,30.64,30.67,100800.0,25.3423,25.3671,25.334,25.3588,100800.0
2012-03-29 13:30:00,30.67,30.7,30.66,30.68,141600.0,25.3588,25.3836,25.3506,25.3671,141600.0
2012-03-29 13:40:00,30.68,30.69,30.65,30.66,87000.0,25.3671,25.3754,25.3423,25.3506,87000.0
2012-03-29 13:50:00,30.66,30.7,30.64,30.7,73000.0,25.3506,25.3836,25.334,25.3836,73000.0
2012-03-29 14:00:00,30.7,30.75,30.7,30.73,123400.0,25.3836,25.425,25.3836,25.4085,123400.0
2012-03-29 14:10:00,30.73,30.81,30.73,30.81,107600.0,25.4085,25.4746,25.4085,25.4746,107600.0
2012-03-29 14:20:00,30.81,30.83,30.79,30.83,409000.0,25.4746,25.4911,25.4581,25.4911,409000.0
2012-03-29 14:30:00,30.82,30.83,30.79,30.79,72200.0,25.4829,25.4911,25.4581,25.4581,72200.0
2012-03-29 14:40:00,30.79,30.83,30.79,30.82,181200.0,25.4581,25.4911,25.4581,25.4829,181200.0
2012-03-29 14:50:00,30.83,30.85,30.82,30.82,113400.0,25.4911,25.5077,25.4829,25.4829,113400.0
2012-03-29 15:00:00,30.81,30.82,30.79,30.82,146400.0,25.4746,25.4829,25.4581,25.4829,146400.0
2012-03-29 15:10:00,30.82,30.91,30.82,30.89,268800.0,25.4829,25.5573,25.4829,25.5407,268800.0
2012-03-29 15:20:00,30.89,30.89,30.83,30.83,128800.0,25.5407,25.5407,25.4911,25.4911,128800.0
2012-03-29 15:30:00,30.84,30.89,30.84,30.86,178200.0,25.4994,25.5407,25.4994,25.5159,178200.0
2012-03-29 15:40:00,30.87,30.93,30.87,30.91,367800.0,25.5242,25.5738,25.5242,25.5573,367800.0
2012-03-29 15:50:00,30.91,30.93,30.88,30.88,745000.0,25.5573,25.5738,25.5325,25.5325,745000.0
2012-03-30 09:30:00,31.06,31.07,30.93,30.95,163400.0,25.6813,25.6896,25.5738,25.5904,163400.0
2012-03-30 09:40:00,30.95,30.95,30.82,30.82,258400.0,25.5904,25.5904,25.4829,25.4829,258400.0
2012-03-30 09:50:00,30.84,30.86,30.75,30.75,439800.0,25.4994,25.5159,25.425,25.425,439800.0
2012-03-30 10:00:00,30.76,30.8,30.72,30.77,187200.0,25.4333,25.4663,25.4002,25.4415,187200.0
2012-03-30 10:10:00,30.77,30.77,30.68,30.71,126200.0,25.4415,25.4415,25.3671,25.3919,126200.0
2012-03-30 10:20:00,30.71,30.71,30.66,30.7,155000.0,25.3919,25.3919,25.3506,25.3836,155000.0
2012-03-30 10:30:00,30.7,30.72,30.61,30.61,202600.0,25.3836,25.4002,25.3092,25.3092,202600.0
2012-03-30 10:40:00,30.61,30.66,30.6,30.66,156400.0,25.3092,25.3506,25.301,25.3506,156400.0
2012-03-30 10:50:00,30.65,30.66,30.61,30.64,55000.0,25.3423,25.3506,25.3092,25.334,55000.0
2012-03-30 11:00:00,30.64,30.73,30.64,30.71,358600.0,25.334,25.4085,25.334,25.3919,358600.0
2012-03-30 11:10:00,30.72,30.82,30.72,30.82,180400.0,25.4002,25.4829,25.4002,25.4829,180400.0
2012-03-30 11:20:00,30.82,30.85,30.79,30.84,229400.0,25.4829,25.5077,25.4581,25.4994,229400.0
2012-03-30 11:30:00,30.85,30.87,30.83,30.86,217400.0,25.5077,25.5242,25.4911,25.5159,217400.0
2012-03-30 11:40:00,30.86,30.87,30.84,30.84,64800.0,25.5159,25.5242,25.4994,25.4994,64800.0
2012-03-30 11:50:00,30.84,30.87,30.82,30.82,57600.0,25.4994,25.5242,25.4829,25.4829,57600.0
2012-03-30 12:00:00,30.82,30.82,30.8,30.8,123000.0,25.4829,25.4829,25.4663,25.4663,123000.0
2012-03-30 12:10:00,30.8,30.81,30.78,30.8,86200.0,25.4663,25.4746,25.4498,25.4663,86200.0
2012-03-30 12:20:00,30.79,30.81,30.79,30.8,71200.0,25.4581,25.4746,25.4581,25.4663,71200.0
2012-03-30 12:30:00,30.8,30.81,30.79,30.81,185600.0,25.4663,25.4746,25.4581,25.4746,185600.0
2012-03-30 12:40:00,30.81,30.84,30.81,30.83,35600.0,25.4746,25.4994,25.4746,25.4911,35600.0
2012-03-30 12:50:00,30.83,30.84,30.78,30.78,58000.0,25.4911,25.4994,25.4498,25.4498,58000.0
2012-03-30 13:00:00,30.78,30.79,30.77,30.78,31600.0,25.4498,25.4581,25.4415,25.4498,31600.0
2012-03-30 13:10:00,30.78,30.83,30.78,30.82,45600.0,25.4498,25.4911,25.4498,25.4829,45600.0
2012-03-30 13:20:00,30.83,30.84,30.82,30.83,18800.0,25.4911,25.4994,25.4829,25.4911,18800.0
2012-03-30 13:30:00,30.83,30.86,30.82,30.85,137800.0,25.4911,25.5159,25.4829,25.5077,137800.0
2012-03-30 13:40:00,30.85,30.86,30.83,30.84,41800.0,25.5077,25.5159,25.4911,25.4994,41800.0
2012-03-30 13:50:00,30.84,30.84,30.82,30.82,16000.0,25.4994,25.4994,25.4829,25.4829,16000.0
2012-03-30 14:00:00,30.82,30.84,30.82,30.83,19800.0,25.4829,25.4994,25.4829,25.4911,19800.0
2012-03-30 14:10:00,30.83,30.83,30.82,30.82,14000.0,25.4911,25.4911,25.4829,25.4829,14000.0
2012-03-30 14:20:00,30.81,30.83,30.81,30.82,36000.0,25.4746,25.4911,25.4746,25.4829,36000.0
2012-03-30 14:30:00,30.82,30.83,30.8,30.81,105800.0,25.4829,25.4911,25.4663,25.4746,105800.0
2012-03-30 14:40:00,30.81,30.82,30.8,30.8,184400.0,25.4746,25.4829,25.4663,25.4663,184400.0
2012-03-30 14:50:00,30.79,30.79,30.73,30.73,67800.0,25.4581,25.4581,25.4085,25.4085,67800.0
2012-03-30 15:00:00,30.73,30.75,30.7,30.73,73200.0,25.4085,25.425,25.3836,25.4085,73200.0
2012-03-30 15:10:00,30.73,30.75,30.71,30.73,136600.0,25.4085,25.425,25.3919,25.4085,136600.0
2012-03-30 15:20:00,30.73,30.73,30.69,30.72,123400.0,25.4085,25.4085,25.3754,25.4002,123400.0
2012-03-30 15:30:00,30.72,30.75,30.71,30.73,68400.0,25.4002,25.425,25.3919,25.4085,68400.0
2012-03-30 15:40:00,30.72,30.74,30.67,30.69,235000.0,25.4002,25.4167,25.3588,25.3754,235000.0
2012-03-30 15:50:00,30.7,30.7,30.64,30.65,1100400.0,25.3836,25.3836,25.334,25.3423,1100400.0
2012-04-02 09:30:00,30.58,30.72,30.56,30.7,470600.0,25.2844,25.4002,25.2679,25.3836,470600.0
2012-04-02 09:40:00,30.7,30.78,30.7,30.74,855200.0,25.3836,25.4498,25.3836,25.4167,855200.0
2012-04-02 09:50:00,30.74,30.74,30.63,30.67,336400.0,25.4167,25.4167,25.3258,25.3588,336400.0
2012-04-02 10:00:00,30.67,30.77,30.67,30.75,392400.0,25.3588,25.4415,25.3588,25.425,392400.0
2012-04-02 10:10:00,30.75,30.84,30.75,30.84,566200.0,25.425,25.4994,25.425,25.4994,566200.0
2012-04-02 10:20:00,30.83,30.85,30.81,30.83,299400.0,25.4911,25.5077,25.4746,25.4911,299400.0
2012-04-02 10:30:00,30.83,30.85,30.81,30.82,309800.0,25.4911,25.5077,25.4746,25.4829,309800.0
2012-04-02 10:40:00,30.82,30.83,30.78,30.8,199200.0,25.4829,25.4911,25.4498,25.4663,199200.0
2012-04-02 10:50:00,30.8,30.82,30.77,30.8,129600.0,25.4663,25.4829,25.4415,25.4663,129600.0
2012-04-02 11:00:00,30.8,30.82,30.77,30.81,206800.0,25.4663,25.4829,25.4415,25.4746,206800.0
2012-04-02 11:10:00,30.81,30.84,30.71,30.73,152400.0,25.4746,25.4994,25.3919,25.4085,152400.0
2012-04-02 11:20:00,30.73,30.78,30.73,30.77,189800.0,25.4085,25.4498,25.4085,25.4415,189800.0
2012-04-02 11:30:00,30.77,30.78,30.75,30.76,87600.0,25.4415,25.4498,25.425,25.4333,87600.0
2012-04-02 11:40:00,30.76,30.83,30.76,30.82,99800.0,25.4333,25.4911,25.4333,25.4829,99800.0
2012-04-02 11:50:00,30.81,30.86,30.81,30.84,199200.0,25.4746,25.5159,25.4746,25.4994,199200.0
2012-04-02 12:00:00,30.85,30.91,30.85,30.9,153200.0,25.5077,25.5573,25.5077,25.549,153200.0
2012-04-02 12:10:00,30.9,30.92,30.89,30.92,95200.0,25.549,25.5655,25.5407,25.5655,95200.0
2012-04-02 12:20:00,30.93,30.93,30.91,30.91,72000.0,25.5738,25.5738,25.5573,25.5573,72000.0
2012-04-02 12:30:00,30.92,30.93,30.91,30.91,50600.0,25.5655,25.5738,25.5573,25.5573,50600.0
2012-04-02 12:40:00,30.91,30.93,30.91,30.92,94800.0,25.5573,25.5738,25.5573,25.5655,94800.0
2012-04-02 12:50:00,30.92,30.97,30.92,30.93,125800.0,25.5655,25.6069,25.5655,25.5738,125800.0
2012-04-02 13:00:00,30.93,30.93,30.91,30.92,54400.0,25.5738,25.5738,25.5573,25.5655,54400.0
2012-04-02 13:10:00,30.92,30.94,30.91,30.92,34400.0,25.5655,25.5821,25.5573,25.5655,34400.0
2012-04-02 13:20:00,30.92,30.93,30.9,30.91,41000.0,25.5655,25.5738,25.549,25.5573,41000.0
2012-04-02 13:30:00,30.91,30.93,30.9,30.9,48400.0,25.5573,25.5738,25.549,25.549,48400.0
2012-04-02 13:40:00,30.9,30.92,30.9,30.91,38800.0,25.549,25.5655,25.549,25.5573,38800.0
2012-04-02 13:50:00,30.91,30.92,30.9,30.91,76400.0,25.5573,25.5655,25.549,25.5573,76400.0
2012-04-02 14:00:00,30.91,30.92,30.89,30.89,63000.0,25.5573,25.5655,25.5407,25.5407,63000.0
2012-04-02 14:10:00,30.89,30.91,30.88,30.9,65400.0,25.5407,25.5573,25.5325,25.549,65400.0
2012-04-02 14:20:00,30.9,30.91,30.89,30.89,88200.0,25.549,25.5573,25.5407,25.5407,88200.0
2012-04-02 14:30:00,30.89,30.93,30.89,30.93,87600.0,25.5407,25.5738,25.5407,25.5738,87600.0
2012-04-02 14:40:00,30.93,30.95,30.93,30.95,75600.0,25.5738,25.5904,25.5738,25.5904,75600.0
2012-04-02 14:50:00,30.96,30.96,30.93,30.96,102200.0,25.5986,25.5986,25.5738,25.5986,102200.0
2012-04-02 15:00:00,30.97,30.98,30.96,30.98,54400.0,25.6069,25.6152,25.5986,25.6152,54400.0
2012-04-02 15:10:00,30.97,31.0,30.97,30.99,88600.0,25.6069,25.6317,25.6069,25.6234,88600.0
2012-04-02 15:20:00,30.99,30.99,30.96,30.97,134200.0,25.6234,25.6234,25.5986,25.6069,134200.0
2012-04-02 15:30:00,30.96,30.96,30.92,30.93,93800.0,25.5986,25.5986,25.5655,25.5738,93800.0
2012-04-02 15:40:00,30.92,30.94,30.9,30.9,375800.0,25.5655,25.5821,25.549,25.549,375800.0
2012-04-02 15:50:00,30.9,30.93,30.89,30.91,724000.0,25.549,25.5738,25.5407,25.5573,724000.0
2012-04-03 09:30:00,30.9,31.06,30.89,31.05,296000.0,25.549,25.6813,25.5407,25.673,296000.0
2012-04-03 09:40:00,31.05,31.1,30.99,31.09,380000.0,25.673,25.7144,25.6234,25.7061,380000.0
2012-04-03 09:50:00,31.09,31.16,31.04,31.14,495400.0,25.7061,25.764,25.6648,25.7475,495400.0
2012-04-03 10:00:00,31.15,31.21,31.1,31.2,468200.0,25.7557,25.8053,25.7144,25.7971,468200.0
2012-04-03 10:10:00,31.2,31.21,31.13,31.14,436200.0,25.7971,25.8053,25.7392,25.7475,436200.0
2012-04-03 10:20:00,31.14,31.2,31.14,31.19,241000.0,25.7475,25.7971,25.7475,25.7888,241000.0
2012-04-03 10:30:00,31.19,31.23,31.18,31.18,117000.0,25.7888,25.8219,25.7805,25.7805,117000.0
2012-04-03 10:40:00,31.18,31.21,31.17,31.18,368200.0,25.7805,25.8053,25.7723,25.7805,368200.0
2012-04-03 10:50:00,31.18,31.21,31.18,31.19,138400.0,25.7805,25.8053,25.7805,25.7888,138400.0
2012-04-03 11:00:00,31.18,31.2,31.17,31.18,130800.0,25.7805,25.7971,25.7723,25.7805,130800.0
2012-04-03 11:10:00,31.17,31.18,31.12,31.14,122400.0,25.7723,25.7805,25.7309,25.7475,122400.0
2012-04-03 11:20:00,31.14,31.14,31.08,31.08,233000.0,25.7475,25.7475,25.6978,25.6978,233000.0
2012-04-03 11:30:00,31.08,31.09,31.04,31.06,148400.0,25.6978,25.7061,25.6648,25.6813,148400.0
2012-04-03 11:40:00,31.06,31.09,31.06,31.08,182400.0,25.6813,25.7061,25.6813,25.6978,182400.0
2012-04-03 11:50:00,31.08,31.11,31.08,31.1,113000.0,25.6978,25.7226,25.6978,25.7144,113000.0
2012-04-03 12:00:00,31.1,31.1,31.05,31.06,206200.0,25.7144,25.7144,25.673,25.6813,206200.0
2012-04-03 12:10:00,31.06,31.06,31.03,31.06,264600.0,25.6813,25.6813,25.6565,25.6813,264600.0
2012-04-03 12:20:00,31.06,31.08,31.05,31.07,152000.0,25.6813,25.6978,25.673,25.6896,152000.0
2012-04-03 12:30:00,31.07,31.08,31.05,31.05,96400.0,25.6896,25.6978,25.673,25.673,96400.0
2012-04-03 12:40:00,31.05,31.08,31.05,31.08,166000.0,25.673,25.6978,25.673,25.6978,166000.0
2012-04-03 12:50:00,31.08,31.1,31.08,31.1,114000.0,25.6978,25.7144,25.6978,25.7144,114000.0
2012-04-03 13:00:00,31.1,31.1,31.07,31.09,124000.0,25.7144,25.7144,25.6896,25.7061,124000.0
2012-04-03 13:10:00,31.1,31.1,31.07,31.1,172000.0,25.7144,25.7144,25.6896,25.7144,172000.0
2012-04-03 13:20:00,31.1,31.1,31.06,31.07,65600.0,25.7144,25.7144,25.6813,25.6896,65600.0
2012-04-03 13:30:00,31.08,31.08,31.04,31.06,123400.0,25.6978,25.6978,25.6648,25.6813,123400.0
2012-04-03 13:40:00,31.05,31.05,31.02,31.04,143800.0,25.673,25.673,25.6482,25.6648,143800.0
2012-04-03 13:50:00,31.04,31.09,31.04,31.07,73800.0,25.6648,25.7061,25.6648,25.6896,73800.0
2012-04-03 14:00:00,31.07,31.07,30.89,30.93,655200.0,25.6896,25.6896,25.5407,25.5738,655200.0
2012-04-03 14:10:00,30.93,30.95,30.88,30.95,619800.0,25.5738,25.5904,25.5325,25.5904,619800.0
2012-04-03 14:20:00,30.95,30.95,30.89,30.89,564400.0,25.5904,25.5904,25.5407,25.5407,564400.0
2012-04-03 14:30:00,30.89,30.91,30.82,30.83,327600.0,25.5407,25.5573,25.4829,25.4911,327600.0
2012-04-03 14:40:00,30.82,30.87,30.82,30.87,177400.0,25.4829,25.5242,25.4829,25.5242,177400.0
2012-04-03 14:50:00,30.88,30.9,30.85,30.86,193600.0,25.5325,25.549,25.5077,25.5159,193600.0
2012-04-03 15:00:00,30.87,30.93,30.85,30.92,396600.0,25.5242,25.5738,25.5077,25.5655,396600.0
2012-04-03 15:10:00,30.92,30.95,30.9,30.92,256800.0,25.5655,25.5904,25.549,25.5655,256800.0
2012-04-03 15:20:00,30.92,30.92,30.84,30.85,191600.0,25.5655,25.5655,25.4994,25.5077,191600.0
2012-04-03 15:30:00,30.84,30.9,30.84,30.86,169400.0,25.4994,25.549,25.4994,25.5159,169400.0
2012-04-03 15:40:00,30.86,30.91,30.84,30.91,233400.0,25.5159,25.5573,25.4994,25.5573,233400.0
2012-04-03 15:50:00,30.91,30.94,30.89,30.93,581800.0,25.5573,25.5821,25.5407,25.5738,581800.0
2012-04-04 09:30:00,30.64,30.72,30.59,30.7,976000.0,25.334,25.4002,25.2927,25.3836,976000.0
2012-04-04 09:40:00,30.71,30.71,30.67,30.68,219400.0,25.3919,25.3919,25.3588,25.3671,219400.0
2012-04-04 09:50:00,30.68,30.79,30.68,30.79,200600.0,25.3671,25.4581,25.3671,25.4581,200600.0
2012-04-04 10:00:00,30.77,30.79,30.67,30.68,520000.0,25.4415,25.4581,25.3588,25.3671,520000.0
2012-04-04 10:10:00,30.67,30.67,30.61,30.63,364600.0,25.3588,25.3588,25.3092,25.3258,364600.0
2012-04-04 10:20:00,30.62,30.64,30.56,30.57,414600.0,25.3175,25.334,25.2679,25.2762,414600.0
2012-04-04 10:30:00,30.57,30.6,30.53,30.59,305400.0,25.2762,25.301,25.2431,25.2927,305400.0
2012-04-04 10:40:00,30.59,30.59,30.52,30.53,407600.0,25.2927,25.2927,25.2348,25.2431,407600.0
2012-04-04 10:50:00,30.53,30.53,30.42,30.43,938000.0,25.2431,25.2431,25.1521,25.1604,938000.0
2012-04-04 11:00:00,30.43,30.49,30.42,30.49,230200.0,25.1604,25.21,25.1521,25.21,230200.0
2012-04-04 11:10:00,30.49,30.49,30.44,30.45,111800.0,25.21,25.21,25.1687,25.1769,111800.0
2012-04-04 11:20:00,30.45,30.48,30.42,30.45,160800.0,25.1769,25.2017,25.1521,25.1769,160800.0
2012-04-04 11:30:00,30.46,30.54,30.46,30.53,298000.0,25.1852,25.2514,25.1852,25.2431,298000.0
2012-04-04 11:40:00,30.53,30.55,30.5,30.52,128400.0,25.2431,25.2596,25.2183,25.2348,128400.0
2012-04-04 11:50:00,30.52,30.55,30.5,30.54,95600.0,25.2348,25.2596,25.2183,25.2514,95600.0
2012-04-04 12:00:00,30.55,30.55,30.52,30.54,122200.0,25.2596,25.2596,25.2348,25.2514,122200.0
2012-04-04 12:10:00,30.54,30.54,30.51,30.54,78400.0,25.2514,25.2514,25.2265,25.2514,78400.0
2012-04-04 12:20:00,30.53,30.54,30.5,30.52,84600.0,25.2431,25.2514,25.2183,25.2348,84600.0
2012-04-04 12:30:00,30.51,30.53,30.5,30.52,180000.0,25.2265,25.2431,25.2183,25.2348,180000.0
2012-04-04 12:40:00,30.51,30.52,30.48,30.48,200600.0,25.2265,25.2348,25.2017,25.2017,200600.0
2012-04-04 12:50:00,30.48,30.5,30.48,30.5,313800.0,25.2017,25.2183,25.2017,25.2183,313800.0
2012-04-04 13:00:00,30.5,30.5,30.46,30.46,101200.0,25.2183,25.2183,25.1852,25.1852,101200.0
2012-04-04 13:10:00,30.46,30.46,30.43,30.44,56400.0,25.1852,25.1852,25.1604,25.1687,56400.0
2012-04-04 13:20:00,30.45,30.46,30.41,30.41,78800.0,25.1769,25.1852,25.1439,25.1439,78800.0
2012-04-04 13:30:00,30.41,30.44,30.41,30.43,94400.0,25.1439,25.1687,25.1439,25.1604,94400.0
2012-04-04 13:40:00,30.43,30.47,30.42,30.47,327600.0,25.1604,25.1935,25.1521,25.1935,327600.0
2012-04-04 13:50:00,30.47,30.5,30.47,30.49,72200.0,25.1935,25.2183,25.1935,25.21,72200.0
2012-04-04 14:00:00,30.49,30.5,30.48,30.48,69000.0,25.21,25.2183,25.2017,25.2017,69000.0
2012-04-04 14:10:00,30.48,30.51,30.48,30.49,61200.0,25.2017,25.2265,25.2017,25.21,61200.0
2012-04-04 14:20:00,30.49,30.5,30.47,30.49,183800.0,25.21,25.2183,25.1935,25.21,183800.0
2012-04-04 14:30:00,30.49,30.54,30.48,30.53,105000.0,25.21,25.2514,25.2017,25.2431,105000.0
2012-04-04 14:40:00,30.53,30.6,30.52,30.6,337400.0,25.2431,25.301,25.2348,25.301,337400.0
2012-04-04 14:50:00,30.6,30.6,30.54,30.55,1224600.0,25.301,25.301,25.2514,25.2596,1224600.0
2012-04-04 15:00:00,30.55,30.6,30.54,30.59,89600.0,25.2596,25.301,25.2514,25.2927,89600.0
2012-04-04 15:10:00,30.58,30.63,30.58,30.61,221400.0,25.2844,25.3258,25.2844,25.3092,221400.0
2012-04-04 15:20:00,30.61,30.64,30.6,30.63,309800.0,25.3092,25.334,25.301,25.3258,309800.0
2012-04-04 15:30:00,30.63,30.68,30.63,30.66,295200.0,25.3258,25.3671,25.3258,25.3506,295200.0
2012-04-04 15:40:00,30.65,30.67,30.63,30.67,448600.0,25.3423,25.3588,25.3258,25.3588,448600.0
2012-04-04 15:50:00,30.66,30.67,30.63,30.64,1006000.0,25.3506,25.3588,25.3258,25.334,1006000.0
2012-04-05 09:30:00,30.53,30.58,30.47,30.53,511600.0,25.2431,25.2844,25.1935,25.2431,511600.0
2012-04-05 09:40:00,30.53,30.8,30.52,30.8,1427400.0,25.2431,25.4663,25.2348,25.4663,1427400.0
2012-04-05 09:50:00,30.8,30.81,30.7,30.7,542200.0,25.4663,25.4746,25.3836,25.3836,542200.0
2012-04-05 10:00:00,30.7,30.73,30.67,30.69,571000.0,25.3836,25.4085,25.3588,25.3754,571000.0
2012-04-05 10:10:00,30.69,30.71,30.61,30.64,331600.0,25.3754,25.3919,25.3092,25.334,331600.0
2012-04-05 10:20:00,30.64,30.65,30.58,30.63,308600.0,25.334,25.3423,25.2844,25.3258,308600.0
2012-04-05 10:30:00,30.63,30.69,30.61,30.69,94400.0,25.3258,25.3754,25.3092,25.3754,94400.0
2012-04-05 10:40:00,30.7,30.73,30.7,30.72,420600.0,25.3836,25.4085,25.3836,25.4002,420600.0
2012-04-05 10:50:00,30.73,30.78,30.7,30.78,166600.0,25.4085,25.4498,25.3836,25.4498,166600.0
2012-04-05 11:00:00,30.77,30.8,30.75,30.79,83800.0,25.4415,25.4663,25.425,25.4581,83800.0
2012-04-05 11:10:00,30.79,30.8,30.73,30.74,171000.0,25.4581,25.4663,25.4085,25.4167,171000.0
2012-04-05 11:20:00,30.74,30.76,30.74,30.75,35000.0,25.4167,25.4333,25.4167,25.425,35000.0
2012-04-05 11:30:00,30.75,30.77,30.75,30.75,81800.0,25.425,25.4415,25.425,25.425,81800.0
2012-04-05 11:40:00,30.75,30.77,30.74,30.74,92400.0,25.425,25.4415,25.4167,25.4167,92400.0
2012-04-05 11:50:00,30.74,30.77,30.73,30.77,57800.0,25.4167,25.4415,25.4085,25.4415,57800.0
2012-04-05 12:00:00,30.77,30.78,30.75,30.75,106600.0,25.4415,25.4498,25.425,25.425,106600.0
2012-04-05 12:10:00,30.75,30.75,30.72,30.73,109600.0,25.425,25.425,25.4002,25.4085,109600.0
2012-04-05 12:20:00,30.73,30.77,30.73,30.76,34400.0,25.4085,25.4415,25.4085,25.4333,34400.0
2012-04-05 12:30:00,30.76,30.77,30.72,30.72,51200.0,25.4333,25.4415,25.4002,25.4002,51200.0
2012-04-05 12:40:00,30.72,30.73,30.71,30.71,42800.0,25.4002,25.4085,25.3919,25.3919,42800.0
2012-04-05 12:50:00,30.71,30.74,30.71,30.73,10800.0,25.3919,25.4167,25.3919,25.4085,10800.0
2012-04-05 13:00:00,30.74,30.75,30.74,30.74,38400.0,25.4167,25.425,25.4167,25.4167,38400.0
2012-04-05 13:10:00,30.74,30.77,30.71,30.72,271800.0,25.4167,25.4415,25.3919,25.4002,271800.0
2012-04-05 13:20:00,30.72,30.73,30.7,30.71,254000.0,25.4002,25.4085,25.3836,25.3919,254000.0
2012-04-05 13:30:00,30.7,30.7,30.68,30.68,166000.0,25.3836,25.3836,25.3671,25.3671,166000.0
2012-04-05 13:40:00,30.68,30.68,30.6,30.61,469600.0,25.3671,25.3671,25.301,25.3092,469600.0
2012-04-05 13:50:00,30.6,30.6,30.56,30.6,498000.0,25.301,25.301,25.2679,25.301,498000.0
2012-04-05 14:00:00,30.6,30.61,30.58,30.59,345800.0,25.301,25.3092,25.2844,25.2927,345800.0
2012-04-05 14:10:00,30.6,30.61,30.57,30.61,327400.0,25.301,25.3092,25.2762,25.3092,327400.0
2012-04-05 14:20:00,30.61,30.61,30.57,30.58,177400.0,25.3092,25.3092,25.2762,25.2844,177400.0
2012-04-05 14:30:00,30.58,30.58,30.52,30.52,463000.0,25.2844,25.2844,25.2348,25.2348,463000.0
2012-04-05 14:40:00,30.52,30.53,30.5,30.52,340000.0,25.2348,25.2431,25.2183,25.2348,340000.0
2012-04-05 14:50:00,30.52,30.56,30.51,30.55,308000.0,25.2348,25.2679,25.2265,25.2596,308000.0
2012-04-05 15:00:00,30.55,30.56,30.54,30.54,334600.0,25.2596,25.2679,25.2514,25.2514,334600.0
2012-04-05 15:10:00,30.54,30.54,30.5,30.52,426600.0,25.2514,25.2514,25.2183,25.2348,426600.0
2012-04-05 15:20:00,30.52,30.53,30.51,30.53,437600.0,25.2348,25.2431,25.2265,25.2431,437600.0
2012-04-05 15:30:00,30.53,30.54,30.49,30.5,950400.0,25.2431,25.2514,25.21,25.2183,950400.0
2012-04-05 15:40:00,30.5,30.53,30.48,30.48,774800.0,25.2183,25.2431,25.2017,25.2017,774800.0
2012-04-05 15:50:00,30.48,30.5,30.46,30.47,1647800.0,25.2017,25.2183,25.1852,25.1935,1647800.0
2012-04-09 09:30:00,30.05,30.07,29.91,29.98,926000.0,24.8462,24.8627,24.7305,24.7883,926000.0
2012-04-09 09:40:00,29.98,30.03,29.91,29.92,648600.0,24.7883,24.8297,24.7305,24.7387,648600.0
2012-04-09 09:50:00,29.91,29.93,29.86,29.92,416200.0,24.7305,24.747,24.6891,24.7387,416200.0
2012-04-09 10:00:00,29.92,30.01,29.92,29.97,377800.0,24.7387,24.8131,24.7387,24.7801,377800.0
2012-04-09 10:10:00,29.97,30.03,29.95,30.0,382200.0,24.7801,24.8297,24.7635,24.8049,382200.0
2012-04-09 10:20:00,30.0,30.06,29.96,30.01,373600.0,24.8049,24.8545,24.7718,24.8131,373600.0
2012-04-09 10:30:00,30.01,30.01,29.97,29.98,215000.0,24.8131,24.8131,24.7801,24.7883,215000.0
2012-04-09 10:40:00,29.98,30.05,29.97,30.05,265200.0,24.7883,24.8462,24.7801,24.8462,265200.0
2012-04-09 10:50:00,30.05,30.07,30.01,30.05,368000.0,24.8462,24.8627,24.8131,24.8462,368000.0
2012-04-09 11:00:00,30.05,30.05,30.02,30.02,264800.0,24.8462,24.8462,24.8214,24.8214,264800.0
2012-04-09 11:10:00,30.01,30.01,29.95,29.98,318800.0,24.8131,24.8131,24.7635,24.7883,318800.0
2012-04-09 11:20:00,29.98,29.99,29.95,29.95,211800.0,24.7883,24.7966,24.7635,24.7635,211800.0
2012-04-09 11:30:00,29.95,29.99,29.95,29.98,251600.0,24.7635,24.7966,24.7635,24.7883,251600.0
2012-04-09 11:40:00,29.98,30.0,29.96,29.99,131400.0,24.7883,24.8049,24.7718,24.7966,131400.0
2012-04-09 11:50:00,29.99,30.04,29.99,30.04,301000.0,24.7966,24.8379,24.7966,24.8379,301000.0
2012-04-09 12:00:00,30.04,30.04,30.0,30.01,247400.0,24.8379,24.8379,24.8049,24.8131,247400.0
2012-04-09 12:10:00,30.01,30.05,30.01,30.05,102800.0,24.8131,24.8462,24.8131,24.8462,102800.0
2012-04-09 12:20:00,30.05,30.07,30.05,30.06,190600.0,24.8462,24.8627,24.8462,24.8545,190600.0
2012-04-09 12:30:00,30.06,30.11,30.06,30.11,302200.0,24.8545,24.8958,24.8545,24.8958,302200.0
2012-04-09 12:40:00,30.11,30.11,30.07,30.09,69200.0,24.8958,24.8958,24.8627,24.8793,69200.0
2012-04-09 12:50:00,30.1,30.1,30.06,30.09,147000.0,24.8875,24.8875,24.8545,24.8793,147000.0
2012-04-09 13:00:00,30.09,30.11,30.08,30.1,93600.0,24.8793,24.8958,24.871,24.8875,93600.0
2012-04-09 13:10:00,30.09,30.11,30.06,30.06,184200.0,24.8793,24.8958,24.8545,24.8545,184200.0
2012-04-09 13:20:00,30.06,30.06,30.03,30.05,327800.0,24.8545,24.8545,24.8297,24.8462,327800.0
2012-04-09 13:30:00,30.05,30.1,30.04,30.1,69600.0,24.8462,24.8875,24.8379,24.8875,69600.0
2012-04-09 13:40:00,30.1,30.13,30.1,30.12,273200.0,24.8875,24.9124,24.8875,24.9041,273200.0
2012-04-09 13:50:00,30.11,30.15,30.11,30.14,393600.0,24.8958,24.9289,24.8958,24.9206,393600.0
2012-04-09 14:00:00,30.14,30.15,30.1,30.13,322200.0,24.9206,24.9289,24.8875,24.9124,322200.0
2012-04-09 14:10:00,30.13,30.14,30.11,30.14,140400.0,24.9124,24.9206,24.8958,24.9206,140400.0
2012-04-09 14:20:00,30.14,30.17,30.14,30.14,371800.0,24.9206,24.9454,24.9206,24.9206,371800.0
2012-04-09 14:30:00,30.14,30.2,30.13,30.19,340600.0,24.9206,24.9702,24.9124,24.962,340600.0
2012-04-09 14:40:00,30.19,30.23,30.18,30.22,199200.0,24.962,24.995,24.9537,24.9868,199200.0
2012-04-09 14:50:00,30.22,30.24,30.21,30.23,286000.0,24.9868,25.0033,24.9785,24.995,286000.0
2012-04-09 15:00:00,30.23,30.24,30.22,30.23,116600.0,24.995,25.0033,24.9868,24.995,116600.0
2012-04-09 15:10:00,30.23,30.25,30.22,30.25,358800.0,24.995,25.0116,24.9868,25.0116,358800.0
2012-04-09 15:20:00,30.25,30.25,30.21,30.21,200800.0,25.0116,25.0116,24.9785,24.9785,200800.0
2012-04-09 15:30:00,30.21,30.25,30.18,30.24,702600.0,24.9785,25.0116,24.9537,25.0033,702600.0
2012-04-09 15:40:00,30.23,30.26,30.22,30.22,953800.0,24.995,25.0198,24.9868,24.9868,953800.0
2012-04-09 15:50:00,30.22,30.24,30.21,30.21,1500000.0,24.9868,25.0033,24.9785,24.9785,1500000.0
2012-04-10 09:30:00,30.19,30.22,30.15,30.19,101800.0,24.962,24.9868,24.9289,24.962,101800.0
2012-04-10 09:40:00,30.19,30.2,30.14,30.15,449800.0,24.962,24.9702,24.9206,24.9289,449800.0
2012-04-10 09:50:00,30.15,30.15,30.07,30.09,946200.0,24.9289,24.9289,24.8627,24.8793,946200.0
2012-04-10 10:00:00,30.09,30.1,29.9,29.91,1266600.0,24.8793,24.8875,24.7222,24.7305,1266600.0
2012-04-10 10:10:00,29.92,29.93,29.79,29.79,656800.0,24.7387,24.747,24.6312,24.6312,656800.0
2012-04-10 10:20:00,29.79,29.85,29.75,29.84,907000.0,24.6312,24.6808,24.5982,24.6726,907000.0
2012-04-10 10:30:00,29.84,29.88,29.83,29.86,381400.0,24.6726,24.7056,24.6643,24.6891,381400.0
2012-04-10 10:40:00,29.86,29.91,29.86,29.9,165000.0,24.6891,24.7305,24.6891,24.7222,165000.0
2012-04-10 10:50:00,29.9,29.9,29.84,29.85,327800.0,24.7222,24.7222,24.6726,24.6808,327800.0
2012-04-10 11:00:00,29.85,29.91,29.85,29.88,249000.0,24.6808,24.7305,24.6808,24.7056,249000.0
2012-04-10 11:10:00,29.88,29.89,29.8,29.8,215600.0,24.7056,24.7139,24.6395,24.6395,215600.0
2012-04-10 11:20:00,29.79,29.83,29.78,29.82,139800.0,24.6312,24.6643,24.623,24.656,139800.0
2012-04-10 11:30:00,29.82,29.84,29.78,29.78,86200.0,24.656,24.6726,24.623,24.623,86200.0
2012-04-10 11:40:00,29.78,29.78,29.69,29.7,354400.0,24.623,24.623,24.5486,24.5568,354400.0
2012-04-10 11:50:00,29.7,29.7,29.6,29.63,648600.0,24.5568,24.5568,24.4741,24.4989,648600.0
2012-04-10 12:00:00,29.63,29.63,29.55,29.57,363400.0,24.4989,24.4989,24.4328,24.4493,363400.0
2012-04-10 12:10:00,29.57,29.57,29.5,29.55,270000.0,24.4493,24.4493,24.3915,24.4328,270000.0
2012-04-10 12:20:00,29.54,29.58,29.53,29.57,633800.0,24.4245,24.4576,24.4163,24.4493,633800.0
2012-04-10 12:30:00,29.57,29.59,29.52,29.53,217200.0,24.4493,24.4659,24.408,24.4163,217200.0
2012-04-10 12:40:00,29.54,29.56,29.52,29.52,139400.0,24.4245,24.4411,24.408,24.408,139400.0
2012-04-10 12:50:00,29.52,29.53,29.49,29.51,224200.0,24.408,24.4163,24.3832,24.3997,224200.0
2012-04-10 13:00:00,29.51,29.52,29.49,29.5,171000.0,24.3997,24.408,24.3832,24.3915,171000.0
2012-04-10 13:10:00,29.5,29.5,29.37,29.38,462000.0,24.3915,24.3915,24.284,24.2922,462000.0
2012-04-10 13:20:00,29.38,29.49,29.38,29.48,746800.0,24.2922,24.3832,24.2922,24.3749,746800.0
2012-04-10 13:30:00,29.48,29.49,29.44,29.47,444800.0,24.3749,24.3832,24.3418,24.3666,444800.0
2012-04-10 13:40:00,29.47,29.59,29.45,29.59,638200.0,24.3666,24.4659,24.3501,24.4659,638200.0
2012-04-10 13:50:00,29.59,29.59,29.56,29.58,413000.0,24.4659,24.4659,24.4411,24.4576,413000.0
2012-04-10 14:00:00,29.58,29.61,29.55,29.57,256400.0,24.4576,24.4824,24.4328,24.4493,256400.0
2012-04-10 14:10:00,29.58,29.59,29.5,29.5,239800.0,24.4576,24.4659,24.3915,24.3915,239800.0
2012-04-10 14:20:00,29.5,29.52,29.48,29.52,377000.0,24.3915,24.408,24.3749,24.408,377000.0
2012-04-10 14:30:00,29.53,29.53,29.43,29.45,285000.0,24.4163,24.4163,24.3336,24.3501,285000.0
2012-04-10 14:40:00,29.44,29.49,29.44,29.48,157400.0,24.3418,24.3832,24.3418,24.3749,157400.0
2012-04-10 14:50:00,29.48,29.49,29.44,29.44,167400.0,24.3749,24.3832,24.3418,24.3418,167400.0
2012-04-10 15:00:00,29.43,29.44,29.36,29.39,409600.0,24.3336,24.3418,24.2757,24.3005,409600.0
2012-04-10 15:10:00,29.39,29.41,29.36,29.41,298400.0,24.3005,24.317,24.2757,24.317,298400.0
2012-04-10 15:20:00,29.41,29.43,29.38,29.4,475600.0,24.317,24.3336,24.2922,24.3088,475600.0
2012-04-10 15:30:00,29.4,29.47,29.4,29.46,645400.0,24.3088,24.3666,24.3088,24.3584,645400.0
2012-04-10 15:40:00,29.46,29.47,29.39,29.41,1046800.0,24.3584,24.3666,24.3005,24.317,1046800.0
2012-04-10 15:50:00,29.41,29.43,29.38,29.39,2089600.0,24.317,24.3336,24.2922,24.3005,2089600.0
2012-04-11 09:30:00,29.72,29.74,29.65,29.7,363000.0,24.5734,24.5899,24.5155,24.5568,363000.0
2012-04-11 09:40:00,29.71,29.85,29.7,29.84,476600.0,24.5651,24.6808,24.5568,24.6726,476600.0
2012-04-11 09:50:00,29.84,29.84,29.78,29.79,337600.0,24.6726,24.6726,24.623,24.6312,337600.0
2012-04-11 10:00:00,29.79,29.8,29.74,29.75,230200.0,24.6312,24.6395,24.5899,24.5982,230200.0
2012-04-11 10:10:00,29.75,29.82,29.75,29.8,249000.0,24.5982,24.656,24.5982,24.6395,249000.0
2012-04-11 10:20:00,29.8,29.8,29.74,29.75,124800.0,24.6395,24.6395,24.5899,24.5982,124800.0
2012-04-11 10:30:00,29.76,29.86,29.75,29.85,946800.0,24.6064,24.6891,24.5982,24.6808,946800.0
2012-04-11 10:40:00,29.85,29.86,29.83,29.83,187200.0,24.6808,24.6891,24.6643,24.6643,187200.0
2012-04-11 10:50:00,29.83,29.85,29.79,29.83,187600.0,24.6643,24.6808,24.6312,24.6643,187600.0
2012-04-11 11:00:00,29.82,29.84,29.81,29.84,87400.0,24.656,24.6726,24.6478,24.6726,87400.0
2012-04-11 11:10:00,29.84,29.84,29.79,29.79,76400.0,24.6726,24.6726,24.6312,24.6312,76400.0
2012-04-11 11:20:00,29.8,29.81,29.78,29.79,103000.0,24.6395,24.6478,24.623,24.6312,103000.0
2012-04-11 11:30:00,29.79,29.82,29.78,29.79,119200.0,24.6312,24.656,24.623,24.6312,119200.0
2012-04-11 11:40:00,29.79,29.8,29.76,29.76,63000.0,24.6312,24.6395,24.6064,24.6064,63000.0
2012-04-11 11:50:00,29.77,29.79,29.77,29.77,57400.0,24.6147,24.6312,24.6147,24.6147,57400.0
2012-04-11 12:00:00,29.77,29.79,29.75,29.75,132800.0,24.6147,24.6312,24.5982,24.5982,132800.0
2012-04-11 12:10:00,29.75,29.77,29.74,29.75,100600.0,24.5982,24.6147,24.5899,24.5982,100600.0
2012-04-11 12:20:00,29.75,29.78,29.75,29.77,45200.0,24.5982,24.623,24.5982,24.6147,45200.0
2012-04-11 12:30:00,29.77,29.78,29.76,29.77,59800.0,24.6147,24.623,24.6064,24.6147,59800.0
2012-04-11 12:40:00,29.77,29.79,29.77,29.77,55800.0,24.6147,24.6312,24.6147,24.6147,55800.0
2012-04-11 12:50:00,29.77,29.82,29.77,29.82,128000.0,24.6147,24.656,24.6147,24.656,128000.0
2012-04-11 13:00:00,29.82,29.83,29.78,29.83,192600.0,24.656,24.6643,24.623,24.6643,192600.0
2012-04-11 13:10:00,29.83,29.83,29.8,29.8,48600.0,24.6643,24.6643,24.6395,24.6395,48600.0
2012-04-11 13:20:00,29.81,29.81,29.79,29.81,100000.0,24.6478,24.6478,24.6312,24.6478,100000.0
2012-04-11 13:30:00,29.81,29.83,29.79,29.82,141200.0,24.6478,24.6643,24.6312,24.656,141200.0
2012-04-11 13:40:00,29.82,29.87,29.82,29.87,266600.0,24.656,24.6974,24.656,24.6974,266600.0
2012-04-11 13:50:00,29.87,29.89,29.85,29.88,233000.0,24.6974,24.7139,24.6808,24.7056,233000.0
2012-04-11 14:00:00,29.88,29.88,29.82,29.83,128600.0,24.7056,24.7056,24.656,24.6643,128600.0
2012-04-11 14:10:00,29.84,29.86,29.82,29.85,50200.0,24.6726,24.6891,24.656,24.6808,50200.0
2012-04-11 14:20:00,29.85,29.88,29.84,29.86,75800.0,24.6808,24.7056,24.6726,24.6891,75800.0
2012-04-11 14:30:00,29.86,29.86,29.78,29.83,173000.0,24.6891,24.6891,24.623,24.6643,173000.0
2012-04-11 14:40:00,29.83,29.83,29.81,29.83,76800.0,24.6643,24.6643,24.6478,24.6643,76800.0
2012-04-11 14:50:00,29.83,29.86,29.82,29.85,112400.0,24.6643,24.6891,24.656,24.6808,112400.0
2012-04-11 15:00:00,29.86,29.87,29.84,29.84,73600.0,24.6891,24.6974,24.6726,24.6726,73600.0
2012-04-11 15:10:00,29.83,29.85,29.79,29.8,220800.0,24.6643,24.6808,24.6312,24.6395,220800.0
2012-04-11 15:20:00,29.81,29.82,29.78,29.8,156200.0,24.6478,24.656,24.623,24.6395,156200.0
2012-04-11 15:30:00,29.8,29.85,29.8,29.81,343200.0,24.6395,24.6808,24.6395,24.6478,343200.0
2012-04-11 15:40:00,29.82,29.83,29.79,29.82,509200.0,24.656,24.6643,24.6312,24.656,509200.0
2012-04-11 15:50:00,29.82,29.9,29.82,29.89,1487200.0,24.656,24.7222,24.656,24.7139,1487200.0
2012-04-12 09:30:00,29.93,30.0,29.82,29.96,1441600.0,24.747,24.8049,24.656,24.7718,1441600.0
2012-04-12 09:40:00,29.96,30.18,29.96,30.1,1250000.0,24.7718,24.9537,24.7718,24.8875,1250000.0
2012-04-12 09:50:00,30.09,30.11,30.05,30.08,698800.0,24.8793,24.8958,24.8462,24.871,698800.0
2012-04-12 10:00:00,30.09,30.09,30.03,30.06,193800.0,24.8793,24.8793,24.8297,24.8545,193800.0
2012-04-12 10:10:00,30.06,30.07,30.0,30.0,220400.0,24.8545,24.8627,24.8049,24.8049,220400.0
2012-04-12 10:20:00,30.0,30.04,29.98,30.02,204000.0,24.8049,24.8379,24.7883,24.8214,204000.0
2012-04-12 10:30:00,30.02,30.15,30.02,30.15,138400.0,24.8214,24.9289,24.8214,24.9289,138400.0
2012-04-12 10:40:00,30.15,30.22,30.14,30.21,636200.0,24.9289,24.9868,24.9206,24.9785,636200.0
2012-04-12 10:50:00,30.2,30.25,30.2,30.21,89800.0,24.9702,25.0116,24.9702,24.9785,89800.0
2012-04-12 11:00:00,30.21,30.27,30.21,30.22,123800.0,24.9785,25.0281,24.9785,24.9868,123800.0
2012-04-12 11:10:00,30.22,30.23,30.2,30.23,157200.0,24.9868,24.995,24.9702,24.995,157200.0
2012-04-12 11:20:00,30.23,30.27,30.23,30.24,100400.0,24.995,25.0281,24.995,25.0033,100400.0
2012-04-12 11:30:00,30.25,30.25,30.2,30.2,86600.0,25.0116,25.0116,24.9702,24.9702,86600.0
2012-04-12 11:40:00,30.19,30.22,30.18,30.22,61000.0,24.962,24.9868,24.9537,24.9868,61000.0
2012-04-12 11:50:00,30.22,30.25,30.2,30.24,93400.0,24.9868,25.0116,24.9702,25.0033,93400.0
2012-04-12 12:00:00,30.24,30.27,30.23,30.24,96800.0,25.0033,25.0281,24.995,25.0033,96800.0
2012-04-12 12:10:00,30.24,30.25,30.21,30.25,67800.0,25.0033,25.0116,24.9785,25.0116,67800.0
2012-04-12 12:20:00,30.25,30.27,30.24,30.25,135000.0,25.0116,25.0281,25.0033,25.0116,135000.0
2012-04-12 12:30:00,30.24,30.25,30.23,30.25,66400.0,25.0033,25.0116,24.995,25.0116,66400.0
2012-04-12 12:40:00,30.25,30.31,30.24,30.3,332200.0,25.0116,25.0612,25.0033,25.0529,332200.0
2012-04-12 12:50:00,30.3,30.33,30.3,30.31,82600.0,25.0529,25.0777,25.0529,25.0612,82600.0
2012-04-12 13:00:00,30.31,30.32,30.3,30.31,62600.0,25.0612,25.0695,25.0529,25.0612,62600.0
2012-04-12 13:10:00,30.32,30.35,30.31,30.31,195600.0,25.0695,25.0943,25.0612,25.0612,195600.0
2012-04-12 13:20:00,30.31,30.31,30.29,30.31,127800.0,25.0612,25.0612,25.0446,25.0612,127800.0
2012-04-12 13:30:00,30.3,30.3,30.29,30.29,29200.0,25.0529,25.0529,25.0446,25.0446,29200.0
2012-04-12 13:40:00,30.28,30.29,30.27,30.28,54800.0,25.0364,25.0446,25.0281,25.0364,54800.0
2012-04-12 13:50:00,30.27,30.28,30.19,30.2,1220000.0,25.0281,25.0364,24.962,24.9702,1220000.0
2012-04-12 14:00:00,30.21,30.23,30.2,30.23,290400.0,24.9785,24.995,24.9702,24.995,290400.0
2012-04-12 14:10:00,30.23,30.25,30.23,30.25,87800.0,24.995,25.0116,24.995,25.0116,87800.0
2012-04-12 14:20:00,30.25,30.27,30.25,30.26,99000.0,25.0116,25.0281,25.0116,25.0198,99000.0
2012-04-12 14:30:00,30.27,30.27,30.23,30.25,148200.0,25.0281,25.0281,24.995,25.0116,148200.0
2012-04-12 14:40:00,30.24,30.28,30.24,30.28,66800.0,25.0033,25.0364,25.0033,25.0364,66800.0
2012-04-12 14:50:00,30.28,30.3,30.28,30.28,49200.0,25.0364,25.0529,25.0364,25.0364,49200.0
2012-04-12 15:00:00,30.27,30.29,30.27,30.27,50400.0,25.0281,25.0446,25.0281,25.0281,50400.0
2012-04-12 15:10:00,30.27,30.28,30.25,30.28,48400.0,25.0281,25.0364,25.0116,25.0364,48400.0
2012-04-12 15:20:00,30.28,30.28,30.24,30.25,99200.0,25.0364,25.0364,25.0033,25.0116,99200.0
2012-04-12 15:30:00,30.25,30.26,30.24,30.24,124600.0,25.0116,25.0198,25.0033,25.0033,124600.0
2012-04-12 15:40:00,30.24,30.29,30.24,30.28,451200.0,25.0033,25.0446,25.0033,25.0364,451200.0
2012-04-12 15:50:00,30.29,30.3,30.27,30.28,1260400.0,25.0446,25.0529,25.0281,25.0364,1260400.0
2012-04-13 09:30:00,30.13,30.22,30.13,30.2,492200.0,24.9124,24.9868,24.9124,24.9702,492200.0
2012-04-13 09:40:00,30.2,30.29,30.18,30.24,585000.0,24.9702,25.0446,24.9537,25.0033,585000.0
2012-04-13 09:50:00,30.23,30.29,30.2,30.22,545000.0,24.995,25.0446,24.9702,24.9868,545000.0
2012-04-13 10:00:00,30.22,30.22,30.14,30.17,1150600.0,24.9868,24.9868,24.9206,24.9454,1150600.0
2012-04-13 10:10:00,30.17,30.21,30.12,30.12,264000.0,24.9454,24.9785,24.9041,24.9041,264000.0
2012-04-13 10:20:00,30.12,30.13,30.0,30.0,482200.0,24.9041,24.9124,24.8049,24.8049,482200.0
2012-04-13 10:30:00,30.0,30.0,29.93,29.99,212800.0,24.8049,24.8049,24.747,24.7966,212800.0
2012-04-13 10:40:00,29.99,29.99,29.84,29.86,812400.0,24.7966,24.7966,24.6726,24.6891,812400.0
2012-04-13 10:50:00,29.87,29.91,29.86,29.9,539800.0,24.6974,24.7305,24.6891,24.7222,539800.0
2012-04-13 11:00:00,29.91,29.98,29.9,29.96,320200.0,24.7305,24.7883,24.7222,24.7718,320200.0
2012-04-13 11:10:00,29.96,29.99,29.94,29.94,140400.0,24.7718,24.7966,24.7553,24.7553,140400.0
2012-04-13 11:20:00,29.94,29.98,29.94,29.97,147200.0,24.7553,24.7883,24.7553,24.7801,147200.0
2012-04-13 11:30:00,29.97,30.0,29.95,30.0,114400.0,24.7801,24.8049,24.7635,24.8049,114400.0
2012-04-13 11:40:00,30.0,30.06,29.99,30.04,236600.0,24.8049,24.8545,24.7966,24.8379,236600.0
2012-04-13 11:50:00,30.04,30.05,29.99,30.02,311200.0,24.8379,24.8462,24.7966,24.8214,311200.0
2012-04-13 12:00:00,30.02,30.02,29.99,30.0,342800.0,24.8214,24.8214,24.7966,24.8049,342800.0
2012-04-13 12:10:00,30.0,30.01,29.97,29.99,200600.0,24.8049,24.8131,24.7801,24.7966,200600.0
2012-04-13 12:20:00,29.98,30.0,29.98,29.99,88200.0,24.7883,24.8049,24.7883,24.7966,88200.0
2012-04-13 12:30:00,29.99,30.03,29.99,30.0,173800.0,24.7966,24.8297,24.7966,24.8049,173800.0
2012-04-13 12:40:00,30.0,30.05,30.0,30.05,135000.0,24.8049,24.8462,24.8049,24.8462,135000.0
2012-04-13 12:50:00,30.05,30.05,30.03,30.04,170800.0,24.8462,24.8462,24.8297,24.8379,170800.0
2012-04-13 13:00:00,30.04,30.05,30.02,30.04,121000.0,24.8379,24.8462,24.8214,24.8379,121000.0
2012-04-13 13:10:00,30.03,30.07,30.03,30.04,134400.0,24.8297,24.8627,24.8297,24.8379,134400.0
2012-04-13 13:20:00,30.04,30.05,30.02,30.04,245000.0,24.8379,24.8462,24.8214,24.8379,245000.0
2012-04-13 13:30:00,30.04,30.08,30.04,30.07,148800.0,24.8379,24.871,24.8379,24.8627,148800.0
2012-04-13 13:40:00,30.07,30.08,30.05,30.05,256400.0,24.8627,24.871,24.8462,24.8462,256400.0
2012-04-13 13:50:00,30.06,30.06,30.03,30.03,180600.0,24.8545,24.8545,24.8297,24.8297,180600.0
2012-04-13 14:00:00,30.03,30.04,29.99,30.01,215400.0,24.8297,24.8379,24.7966,24.8131,215400.0
2012-04-13 14:10:00,30.01,30.03,30.0,30.03,88200.0,24.8131,24.8297,24.8049,24.8297,88200.0
2012-04-13 14:20:00,30.03,30.06,30.0,30.0,127400.0,24.8297,24.8545,24.8049,24.8049,127400.0
2012-04-13 14:30:00,30.0,30.03,30.0,30.02,103400.0,24.8049,24.8297,24.8049,24.8214,103400.0
2012-04-13 14:40:00,30.02,30.04,30.0,30.04,75600.0,24.8214,24.8379,24.8049,24.8379,75600.0
2012-04-13 14:50:00,30.04,30.04,29.99,29.99,217400.0,24.8379,24.8379,24.7966,24.7966,217400.0
2012-04-13 15:00:00,29.99,30.02,29.99,30.02,123000.0,24.7966,24.8214,24.7966,24.8214,123000.0
2012-04-13 15:10:00,30.03,30.09,30.03,30.07,1905000.0,24.8297,24.8793,24.8297,24.8627,1905000.0
2012-04-13 15:20:00,30.07,30.1,30.04,30.05,215000.0,24.8627,24.8875,24.8379,24.8462,215000.0
2012-04-13 15:30:00,30.05,30.07,29.99,30.0,277400.0,24.8462,24.8627,24.7966,24.8049,277400.0
2012-04-13 15:40:00,30.0,30.04,29.98,30.0,540800.0,24.8049,24.8379,24.7883,24.8049,540800.0
2012-04-13 15:50:00,30.0,30.02,29.97,29.98,1068000.0,24.8049,24.8214,24.7801,24.7883,1068000.0
2012-04-16 09:30:00,30.1,30.19,30.1,30.15,185200.0,24.8875,24.962,24.8875,24.9289,185200.0
2012-04-16 09:40:00,30.15,30.15,30.04,30.05,205800.0,24.9289,24.9289,24.8379,24.8462,205800.0
2012-04-16 09:50:00,30.05,30.05,29.85,29.85,510000.0,24.8462,24.8462,24.6808,24.6808,510000.0
2012-04-16 10:00:00,29.84,29.88,29.78,29.87,526400.0,24.6726,24.7056,24.623,24.6974,526400.0
2012-04-16 10:10:00,29.88,29.88,29.72,29.75,768000.0,24.7056,24.7056,24.5734,24.5982,768000.0
2012-04-16 10:20:00,29.74,29.75,29.68,29.74,495000.0,24.5899,24.5982,24.5403,24.5899,495000.0
2012-04-16 10:30:00,29.74,29.83,29.73,29.77,438400.0,24.5899,24.6643,24.5816,24.6147,438400.0
2012-04-16 10:40:00,29.78,29.87,29.77,29.86,162600.0,24.623,24.6974,24.6147,24.6891,162600.0
2012-04-16 10:50:00,29.86,29.9,29.85,29.88,73000.0,24.6891,24.7222,24.6808,24.7056,73000.0
2012-04-16 11:00:00,29.88,29.92,29.86,29.89,123800.0,24.7056,24.7387,24.6891,24.7139,123800.0
2012-04-16 11:10:00,29.9,29.93,29.88,29.89,170800.0,24.7222,24.747,24.7056,24.7139,170800.0
2012-04-16 11:20:00,29.89,29.9,29.86,29.86,185600.0,24.7139,24.7222,24.6891,24.6891,185600.0
2012-04-16 11:30:00,29.86,29.87,29.82,29.85,67000.0,24.6891,24.6974,24.656,24.6808,67000.0
2012-04-16 11:40:00,29.85,29.88,29.84,29.85,86400.0,24.6808,24.7056,24.6726,24.6808,86400.0
2012-04-16 11:50:00,29.84,29.88,29.83,29.84,117600.0,24.6726,24.7056,24.6643,24.6726,117600.0
2012-04-16 12:00:00,29.84,29.91,29.84,29.85,100000.0,24.6726,24.7305,24.6726,24.6808,100000.0
2012-04-16 12:10:00,29.85,29.89,29.83,29.84,137200.0,24.6808,24.7139,24.6643,24.6726,137200.0
2012-04-16 12:20:00,29.83,29.85,29.8,29.84,50800.0,24.6643,24.6808,24.6395,24.6726,50800.0
2012-04-16 12:30:00,29.84,29.86,29.8,29.82,72000.0,24.6726,24.6891,24.6395,24.656,72000.0
2012-04-16 12:40:00,29.84,29.87,29.83,29.86,64800.0,24.6726,24.6974,24.6643,24.6891,64800.0
2012-04-16 12:50:00,29.86,29.93,29.84,29.93,135400.0,24.6891,24.747,24.6726,24.747,135400.0
2012-04-16 13:00:00,29.93,29.93,29.9,29.93,82400.0,24.747,24.747,24.7222,24.747,82400.0
2012-04-16 13:10:00,29.92,29.95,29.9,29.92,122600.0,24.7387,24.7635,24.7222,24.7387,122600.0
2012-04-16 13:20:00,29.92,29.94,29.89,29.93,90800.0,24.7387,24.7553,24.7139,24.747,90800.0
2012-04-16 13:30:00,29.93,30.02,29.92,30.0,177000.0,24.747,24.8214,24.7387,24.8049,177000.0
2012-04-16 13:40:00,30.0,30.06,29.98,30.04,320000.0,24.8049,24.8545,24.7883,24.8379,320000.0
2012-04-16 13:50:00,30.04,30.14,30.02,30.1,645200.0,24.8379,24.9206,24.8214,24.8875,645200.0
2012-04-16 14:00:00,30.1,30.13,30.09,30.1,387200.0,24.8875,24.9124,24.8793,24.8875,387200.0
2012-04-16 14:10:00,30.1,30.15,30.09,30.15,215800.0,24.8875,24.9289,24.8793,24.9289,215800.0
2012-04-16 14:20:00,30.15,30.17,30.13,30.14,230000.0,24.9289,24.9454,24.9124,24.9206,230000.0
2012-04-16 14:30:00,30.15,30.24,30.14,30.23,744600.0,24.9289,25.0033,24.9206,24.995,744600.0
2012-04-16 14:40:00,30.23,30.25,30.22,30.25,484200.0,24.995,25.0116,24.9868,25.0116,484200.0
2012-04-16 14:50:00,30.25,30.28,30.2,30.21,379000.0,25.0116,25.0364,24.9702,24.9785,379000.0
2012-04-16 15:00:00,30.21,30.22,30.14,30.16,308200.0,24.9785,24.9868,24.9206,24.9372,308200.0
2012-04-16 15:10:00,30.16,30.2,30.16,30.18,217800.0,24.9372,24.9702,24.9372,24.9537,217800.0
2012-04-16 15:20:00,30.18,30.19,30.11,30.11,606200.0,24.9537,24.962,24.8958,24.8958,606200.0
2012-04-16 15:30:00,30.11,30.14,30.1,30.13,542200.0,24.8958,24.9206,24.8875,24.9124,542200.0
2012-04-16 15:40:00,30.12,30.13,30.09,30.09,624000.0,24.9041,24.9124,24.8793,24.8793,624000.0
2012-04-16 15:50:00,30.09,30.11,30.06,30.09,899200.0,24.8793,24.8958,24.8545,24.8793,899200.0
2012-04-17 09:30:00,30.38,30.46,30.26,30.44,951400.0,25.1191,25.1852,25.0198,25.1687,951400.0
2012-04-17 09:40:00,30.44,30.5,30.41,30.49,779600.0,25.1687,25.2183,25.1439,25.21,779600.0
2012-04-17 09:50:00,30.49,30.54,30.47,30.49,1188400.0,25.21,25.2514,25.1935,25.21,1188400.0
2012-04-17 10:00:00,30.49,30.5,30.39,30.44,309200.0,25.21,25.2183,25.1273,25.1687,309200.0
2012-04-17 10:10:00,30.44,30.53,30.43,30.52,326600.0,25.1687,25.2431,25.1604,25.2348,326600.0
2012-04-17 10:20:00,30.52,30.52,30.49,30.49,197800.0,25.2348,25.2348,25.21,25.21,197800.0
2012-04-17 10:30:00,30.5,30.5,30.46,30.46,271200.0,25.2183,25.2183,25.1852,25.1852,271200.0
2012-04-17 10:40:00,30.46,30.5,30.46,30.49,135800.0,25.1852,25.2183,25.1852,25.21,135800.0
2012-04-17 10:50:00,30.49,30.53,30.49,30.53,357400.0,25.21,25.2431,25.21,25.2431,357400.0
2012-04-17 11:00:00,30.53,30.6,30.53,30.59,494000.0,25.2431,25.301,25.2431,25.2927,494000.0
2012-04-17 11:10:00,30.59,30.6,30.58,30.59,190600.0,25.2927,25.301,25.2844,25.2927,190600.0
2012-04-17 11:20:00,30.59,30.61,30.57,30.57,219200.0,25.2927,25.3092,25.2762,25.2762,219200.0
2012-04-17 11:30:00,30.58,30.58,30.56,30.57,40000.0,25.2844,25.2844,25.2679,25.2762,40000.0
2012-04-17 11:40:00,30.57,30.58,30.55,30.58,83200.0,25.2762,25.2844,25.2596,25.2844,83200.0
2012-04-17 11:50:00,30.58,30.58,30.54,30.55,90400.0,25.2844,25.2844,25.2514,25.2596,90400.0
2012-04-17 12:00:00,30.56,30.59,30.56,30.59,298400.0,25.2679,25.2927,25.2679,25.2927,298400.0
2012-04-17 12:10:00,30.59,30.61,30.57,30.61,384400.0,25.2927,25.3092,25.2762,25.3092,384400.0
2012-04-17 12:20:00,30.61,30.63,30.6,30.61,305800.0,25.3092,25.3258,25.301,25.3092,305800.0
2012-04-17 12:30:00,30.61,30.63,30.61,30.63,144000.0,25.3092,25.3258,25.3092,25.3258,144000.0
2012-04-17 12:40:00,30.63,30.65,30.61,30.65,218400.0,25.3258,25.3423,25.3092,25.3423,218400.0
2012-04-17 12:50:00,30.65,30.65,30.63,30.63,43400.0,25.3423,25.3423,25.3258,25.3258,43400.0
2012-04-17 13:00:00,30.63,30.63,30.59,30.59,291400.0,25.3258,25.3258,25.2927,25.2927,291400.0
2012-04-17 13:10:00,30.6,30.66,30.6,30.65,409400.0,25.301,25.3506,25.301,25.3423,409400.0
2012-04-17 13:20:00,30.65,30.68,30.64,30.68,259800.0,25.3423,25.3671,25.334,25.3671,259800.0
2012-04-17 13:30:00,30.68,30.71,30.68,30.7,894000.0,25.3671,25.3919,25.3671,25.3836,894000.0
2012-04-17 13:40:00,30.7,30.72,30.69,30.69,187000.0,25.3836,25.4002,25.3754,25.3754,187000.0
2012-04-17 13:50:00,30.7,30.76,30.68,30.76,433400.0,25.3836,25.4333,25.3671,25.4333,433400.0
2012-04-17 14:00:00,30.76,30.81,30.75,30.79,474200.0,25.4333,25.4746,25.425,25.4581,474200.0
2012-04-17 14:10:00,30.8,30.8,30.78,30.8,490800.0,25.4663,25.4663,25.4498,25.4663,490800.0
2012-04-17 14:20:00,30.8,30.81,30.79,30.8,137200.0,25.4663,25.4746,25.4581,25.4663,137200.0
2012-04-17 14:30:00,30.8,30.82,30.79,30.8,169800.0,25.4663,25.4829,25.4581,25.4663,169800.0
2012-04-17 14:40:00,30.8,30.8,30.79,30.79,346800.0,25.4663,25.4663,25.4581,25.4581,346800.0
2012-04-17 14:50:00,30.79,30.79,30.76,30.78,138400.0,25.4581,25.4581,25.4333,25.4498,138400.0
2012-04-17 15:00:00,30.78,30.8,30.76,30.78,330600.0,25.4498,25.4663,25.4333,25.4498,330600.0
2012-04-17 15:10:00,30.78,30.78,30.73,30.73,76000.0,25.4498,25.4498,25.4085,25.4085,76000.0
2012-04-17 15:20:00,30.73,30.78,30.72,30.78,255000.0,25.4085,25.4498,25.4002,25.4498,255000.0
2012-04-17 15:30:00,30.78,30.78,30.7,30.71,608600.0,25.4498,25.4498,25.3836,25.3919,608600.0
2012-04-17 15:40:00,30.71,30.73,30.68,30.69,322400.0,25.3919,25.4085,25.3671,25.3754,322400.0
2012-04-17 15:50:00,30.68,30.71,30.66,30.66,1044800.0,25.3671,25.3919,25.3506,25.3506,1044800.0
2012-04-18 09:30:00,30.57,30.58,30.44,30.57,322600.0,25.2762,25.2844,25.1687,25.2762,322600.0
2012-04-18 09:40:00,30.57,30.59,30.51,30.57,239400.0,25.2762,25.2927,25.2265,25.2762,239400.0
2012-04-18 09:50:00,30.57,30.61,30.55,30.61,167000.0,25.2762,25.3092,25.2596,25.3092,167000.0
2012-04-18 10:00:00,30.61,30.63,30.57,30.62,357800.0,25.3092,25.3258,25.2762,25.3175,357800.0
2012-04-18 10:10:00,30.61,30.63,30.57,30.61,58000.0,25.3092,25.3258,25.2762,25.3092,58000.0
2012-04-18 10:20:00,30.61,30.61,30.56,30.58,76600.0,25.3092,25.3092,25.2679,25.2844,76600.0
2012-04-18 10:30:00,30.58,30.64,30.56,30.63,58000.0,25.2844,25.334,25.2679,25.3258,58000.0
2012-04-18 10:40:00,30.63,30.67,30.61,30.66,78800.0,25.3258,25.3588,25.3092,25.3506,78800.0
2012-04-18 10:50:00,30.66,30.66,30.61,30.61,164800.0,25.3506,25.3506,25.3092,25.3092,164800.0
2012-04-18 11:00:00,30.61,30.63,30.5,30.5,851800.0,25.3092,25.3258,25.2183,25.2183,851800.0
2012-04-18 11:10:00,30.5,30.5,30.41,30.46,584800.0,25.2183,25.2183,25.1439,25.1852,584800.0
2012-04-18 11:20:00,30.46,30.49,30.45,30.48,115200.0,25.1852,25.21,25.1769,25.2017,115200.0
2012-04-18 11:30:00,30.49,30.49,30.43,30.47,110200.0,25.21,25.21,25.1604,25.1935,110200.0
2012-04-18 11:40:00,30.47,30.51,30.46,30.5,61800.0,25.1935,25.2265,25.1852,25.2183,61800.0
2012-04-18 11:50:00,30.5,30.56,30.5,30.56,203200.0,25.2183,25.2679,25.2183,25.2679,203200.0
2012-04-18 12:00:00,30.55,30.56,30.55,30.56,37000.0,25.2596,25.2679,25.2596,25.2679,37000.0
2012-04-18 12:10:00,30.56,30.57,30.55,30.55,42200.0,25.2679,25.2762,25.2596,25.2596,42200.0
2012-04-18 12:20:00,30.55,30.57,30.5,30.51,59400.0,25.2596,25.2762,25.2183,25.2265,59400.0
2012-04-18 12:30:00,30.51,30.54,30.51,30.54,58800.0,25.2265,25.2514,25.2265,25.2514,58800.0
2012-04-18 12:40:00,30.55,30.57,30.52,30.52,436600.0,25.2596,25.2762,25.2348,25.2348,436600.0
2012-04-18 12:50:00,30.51,30.54,30.5,30.53,579600.0,25.2265,25.2514,25.2183,25.2431,579600.0
2012-04-18 13:00:00,30.53,30.57,30.53,30.57,347800.0,25.2431,25.2762,25.2431,25.2762,347800.0
2012-04-18 13:10:00,30.56,30.57,30.52,30.55,249200.0,25.2679,25.2762,25.2348,25.2596,249200.0
2012-04-18 13:20:00,30.55,30.57,30.53,30.54,187000.0,25.2596,25.2762,25.2431,25.2514,187000.0
2012-04-18 13:30:00,30.54,30.55,30.49,30.49,236200.0,25.2514,25.2596,25.21,25.21,236200.0
2012-04-18 13:40:00,30.48,30.54,30.48,30.54,586600.0,25.2017,25.2514,25.2017,25.2514,586600.0
2012-04-18 13:50:00,30.54,30.57,30.52,30.55,202000.0,25.2514,25.2762,25.2348,25.2596,202000.0
2012-04-18 14:00:00,30.54,30.59,30.53,30.57,179000.0,25.2514,25.2927,25.2431,25.2762,179000.0
2012-04-18 14:10:00,30.58,30.62,30.58,30.61,184600.0,25.2844,25.3175,25.2844,25.3092,184600.0
2012-04-18 14:20:00,30.63,30.68,30.63,30.68,1113600.0,25.3258,25.3671,25.3258,25.3671,1113600.0
2012-04-18 14:30:00,30.68,30.69,30.66,30.68,90600.0,25.3671,25.3754,25.3506,25.3671,90600.0
2012-04-18 14:40:00,30.68,30.7,30.67,30.68,132200.0,25.3671,25.3836,25.3588,25.3671,132200.0
2012-04-18 14:50:00,30.68,30.7,30.67,30.67,36800.0,25.3671,25.3836,25.3588,25.3588,36800.0
2012-04-18 15:00:00,30.68,30.73,30.68,30.69,125200.0,25.3671,25.4085,25.3671,25.3754,125200.0
2012-04-18 15:10:00,30.69,30.71,30.64,30.68,216800.0,25.3754,25.3919,25.334,25.3671,216800.0
2012-04-18 15:20:00,30.67,30.7,30.63,30.65,143200.0,25.3588,25.3836,25.3258,25.3423,143200.0
2012-04-18 15:30:00,30.64,30.68,30.64,30.67,132800.0,25.334,25.3671,25.334,25.3588,132800.0
2012-04-18 15:40:00,30.67,30.67,30.63,30.64,319200.0,25.3588,25.3588,25.3258,25.334,319200.0
2012-04-18 15:50:00,30.64,30.65,30.61,30.63,466400.0,25.334,25.3423,25.3092,25.3258,466400.0
2012-04-19 09:30:00,30.58,30.65,30.49,30.5,347000.0,25.2844,25.3423,25.21,25.2183,347000.0
2012-04-19 09:40:00,30.5,30.66,30.46,30.63,390000.0,25.2183,25.3506,25.1852,25.3258,390000.0
2012-04-19 09:50:00,30.63,30.69,30.56,30.66,316600.0,25.3258,25.3754,25.2679,25.3506,316600.0
2012-04-19 10:00:00,30.65,30.66,30.39,30.43,709200.0,25.3423,25.3506,25.1273,25.1604,709200.0
2012-04-19 10:10:00,30.43,30.5,30.38,30.44,601000.0,25.1604,25.2183,25.1191,25.1687,601000.0
2012-04-19 10:20:00,30.44,30.56,30.44,30.54,164200.0,25.1687,25.2679,25.1687,25.2514,164200.0
2012-04-19 10:30:00,30.55,30.77,30.54,30.76,694800.0,25.2596,25.4415,25.2514,25.4333,694800.0
2012-04-19 10:40:00,30.76,30.83,30.75,30.77,348400.0,25.4333,25.4911,25.425,25.4415,348400.0
2012-04-19 10:50:00,30.77,30.77,30.72,30.73,145800.0,25.4415,25.4415,25.4002,25.4085,145800.0
2012-04-19 11:00:00,30.73,30.77,30.72,30.74,84600.0,25.4085,25.4415,25.4002,25.4167,84600.0
2012-04-19 11:10:00,30.74,30.74,30.67,30.71,144600.0,25.4167,25.4167,25.3588,25.3919,144600.0
2012-04-19 11:20:00,30.69,30.72,30.65,30.65,115400.0,25.3754,25.4002,25.3423,25.3423,115400.0
2012-04-19 11:30:00,30.65,30.65,30.58,30.6,191200.0,25.3423,25.3423,25.2844,25.301,191200.0
2012-04-19 11:40:00,30.6,30.68,30.6,30.68,137600.0,25.301,25.3671,25.301,25.3671,137600.0
2012-04-19 11:50:00,30.69,30.74,30.68,30.7,105000.0,25.3754,25.4167,25.3671,25.3836,105000.0
2012-04-19 12:00:00,30.7,30.71,30.52,30.52,330800.0,25.3836,25.3919,25.2348,25.2348,330800.0
2012-04-19 12:10:00,30.52,30.56,30.5,30.52,279600.0,25.2348,25.2679,25.2183,25.2348,279600.0
2012-04-19 12:20:00,30.52,30.54,30.49,30.49,57600.0,25.2348,25.2514,25.21,25.21,57600.0
2012-04-19 12:30:00,30.49,30.53,30.47,30.51,155400.0,25.21,25.2431,25.1935,25.2265,155400.0
2012-04-19 12:40:00,30.52,30.53,30.49,30.5,117800.0,25.2348,25.2431,25.21,25.2183,117800.0
2012-04-19 12:50:00,30.5,30.53,30.48,30.48,55600.0,25.2183,25.2431,25.2017,25.2017,55600.0
2012-04-19 13:00:00,30.48,30.51,30.47,30.49,76600.0,25.2017,25.2265,25.1935,25.21,76600.0
2012-04-19 13:10:00,30.49,30.49,30.42,30.44,161200.0,25.21,25.21,25.1521,25.1687,161200.0
2012-04-19 13:20:00,30.44,30.46,30.4,30.44,140800.0,25.1687,25.1852,25.1356,25.1687,140800.0
2012-04-19 13:30:00,30.44,30.51,30.43,30.47,98400.0,25.1687,25.2265,25.1604,25.1935,98400.0
2012-04-19 13:40:00,30.47,30.49,30.45,30.46,99000.0,25.1935,25.21,25.1769,25.1852,99000.0
2012-04-19 13:50:00,30.46,30.48,30.39,30.4,148800.0,25.1852,25.2017,25.1273,25.1356,148800.0
2012-04-19 14:00:00,30.4,30.43,30.4,30.41,258000.0,25.1356,25.1604,25.1356,25.1439,258000.0
2012-04-19 14:10:00,30.42,30.42,30.33,30.34,554400.0,25.1521,25.1521,25.0777,25.086,554400.0
2012-04-19 14:20:00,30.35,30.36,30.3,30.31,346200.0,25.0943,25.1025,25.0529,25.0612,346200.0
2012-04-19 14:30:00,30.31,30.33,30.21,30.22,1332000.0,25.0612,25.0777,24.9785,24.9868,1332000.0
2012-04-19 14:40:00,30.22,30.25,30.18,30.25,626800.0,24.9868,25.0116,24.9537,25.0116,626800.0
2012-04-19 14:50:00,30.25,30.28,30.23,30.25,248000.0,25.0116,25.0364,24.995,25.0116,248000.0
2012-04-19 15:00:00,30.25,30.3,30.25,30.28,399600.0,25.0116,25.0529,25.0116,25.0364,399600.0
2012-04-19 15:10:00,30.28,30.3,30.25,30.29,312000.0,25.0364,25.0529,25.0116,25.0446,312000.0
2012-04-19 15:20:00,30.28,30.36,30.26,30.36,417000.0,25.0364,25.1025,25.0198,25.1025,417000.0
2012-04-19 15:30:00,30.36,30.4,30.34,30.38,255800.0,25.1025,25.1356,25.086,25.1191,255800.0
2012-04-19 15:40:00,30.39,30.45,30.38,30.43,666200.0,25.1273,25.1769,25.1191,25.1604,666200.0
2012-04-19 15:50:00,30.42,30.42,30.35,30.38,1043000.0,25.1521,25.1521,25.0943,25.1191,1043000.0
2012-04-20 09:30:00,30.5,30.58,30.48,30.51,570400.0,25.2183,25.2844,25.2017,25.2265,570400.0
2012-04-20 09:40:00,30.51,30.51,30.36,30.42,896000.0,25.2265,25.2265,25.1025,25.1521,896000.0
2012-04-20 09:50:00,30.42,30.5,30.38,30.48,1950400.0,25.1521,25.2183,25.1191,25.2017,1950400.0
2012-04-20 10:00:00,30.48,30.5,30.37,30.45,366200.0,25.2017,25.2183,25.1108,25.1769,366200.0
2012-04-20 10:10:00,30.45,30.5,30.43,30.47,151000.0,25.1769,25.2183,25.1604,25.1935,151000.0
2012-04-20 10:20:00,30.47,30.55,30.45,30.53,179800.0,25.1935,25.2596,25.1769,25.2431,179800.0
2012-04-20 10:30:00,30.53,30.64,30.53,30.64,141000.0,25.2431,25.334,25.2431,25.334,141000.0
2012-04-20 10:40:00,30.64,30.65,30.59,30.6,83800.0,25.334,25.3423,25.2927,25.301,83800.0
2012-04-20 10:50:00,30.59,30.61,30.56,30.6,122600.0,25.2927,25.3092,25.2679,25.301,122600.0
2012-04-20 11:00:00,30.6,30.6,30.54,30.57,123000.0,25.301,25.301,25.2514,25.2762,123000.0
2012-04-20 11:10:00,30.57,30.61,30.57,30.6,55200.0,25.2762,25.3092,25.2762,25.301,55200.0
2012-04-20 11:20:00,30.6,30.61,30.56,30.57,35200.0,25.301,25.3092,25.2679,25.2762,35200.0
2012-04-20 11:30:00,30.57,30.58,30.55,30.57,59600.0,25.2762,25.2844,25.2596,25.2762,59600.0
2012-04-20 11:40:00,30.57,30.58,30.56,30.57,56000.0,25.2762,25.2844,25.2679,25.2762,56000.0
2012-04-20 11:50:00,30.57,30.58,30.55,30.58,333800.0,25.2762,25.2844,25.2596,25.2844,333800.0
2012-04-20 12:00:00,30.58,30.61,30.58,30.6,102000.0,25.2844,25.3092,25.2844,25.301,102000.0
2012-04-20 12:10:00,30.6,30.61,30.59,30.61,111200.0,25.301,25.3092,25.2927,25.3092,111200.0
2012-04-20 12:20:00,30.61,30.63,30.6,30.63,60800.0,25.3092,25.3258,25.301,25.3258,60800.0
2012-04-20 12:30:00,30.63,30.63,30.61,30.62,25400.0,25.3258,25.3258,25.3092,25.3175,25400.0
2012-04-20 12:40:00,30.61,30.61,30.58,30.6,48400.0,25.3092,25.3092,25.2844,25.301,48400.0
2012-04-20 12:50:00,30.61,30.63,30.56,30.56,652000.0,25.3092,25.3258,25.2679,25.2679,652000.0
2012-04-20 13:00:00,30.55,30.56,30.5,30.54,357200.0,25.2596,25.2679,25.2183,25.2514,357200.0
2012-04-20 13:10:00,30.54,30.54,30.52,30.54,107000.0,25.2514,25.2514,25.2348,25.2514,107000.0
2012-04-20 13:20:00,30.54,30.54,30.45,30.46,411400.0,25.2514,25.2514,25.1769,25.1852,411400.0
2012-04-20 13:30:00,30.45,30.48,30.43,30.47,153000.0,25.1769,25.2017,25.1604,25.1935,153000.0
2012-04-20 13:40:00,30.47,30.48,30.46,30.46,165000.0,25.1935,25.2017,25.1852,25.1852,165000.0
2012-04-20 13:50:00,30.46,30.46,30.39,30.43,208400.0,25.1852,25.1852,25.1273,25.1604,208400.0
2012-04-20 14:00:00,30.44,30.45,30.38,30.39,124000.0,25.1687,25.1769,25.1191,25.1273,124000.0
2012-04-20 14:10:00,30.39,30.47,30.39,30.45,123800.0,25.1273,25.1935,25.1273,25.1769,123800.0
2012-04-20 14:20:00,30.45,30.5,30.43,30.5,100600.0,25.1769,25.2183,25.1604,25.2183,100600.0
2012-04-20 14:30:00,30.5,30.5,30.48,30.5,125200.0,25.2183,25.2183,25.2017,25.2183,125200.0
2012-04-20 14:40:00,30.5,30.5,30.48,30.5,125000.0,25.2183,25.2183,25.2017,25.2183,125000.0
2012-04-20 14:50:00,30.5,30.5,30.47,30.5,127600.0,25.2183,25.2183,25.1935,25.2183,127600.0
2012-04-20 15:00:00,30.5,30.5,30.44,30.44,95000.0,25.2183,25.2183,25.1687,25.1687,95000.0
2012-04-20 15:10:00,30.44,30.48,30.43,30.48,121800.0,25.1687,25.2017,25.1604,25.2017,121800.0
2012-04-20 15:20:00,30.48,30.49,30.45,30.46,118000.0,25.2017,25.21,25.1769,25.1852,118000.0
2012-04-20 15:30:00,30.46,30.48,30.44,30.48,317400.0,25.1852,25.2017,25.1687,25.2017,317400.0
2012-04-20 15:40:00,30.48,30.5,30.46,30.49,367400.0,25.2017,25.2183,25.1852,25.21,367400.0
2012-04-20 15:50:00,30.49,30.49,30.45,30.46,1057200.0,25.21,25.21,25.1769,25.1852,1057200.0
2012-04-23 09:30:00,30.18,30.18,29.97,30.06,287000.0,24.9537,24.9537,24.7801,24.8545,287000.0
2012-04-23 09:40:00,30.06,30.07,29.98,30.0,330800.0,24.8545,24.8627,24.7883,24.8049,330800.0
2012-04-23 09:50:00,30.0,30.01,29.92,29.95,520200.0,24.8049,24.8131,24.7387,24.7635,520200.0
2012-04-23 10:00:00,29.94,29.94,29.85,29.86,470200.0,24.7553,24.7553,24.6808,24.6891,470200.0
2012-04-23 10:10:00,29.85,29.93,29.85,29.91,211600.0,24.6808,24.747,24.6808,24.7305,211600.0
2012-04-23 10:20:00,29.9,29.98,29.88,29.97,221000.0,24.7222,24.7883,24.7056,24.7801,221000.0
2012-04-23 10:30:00,29.96,29.97,29.9,29.93,491400.0,24.7718,24.7801,24.7222,24.747,491400.0
2012-04-23 10:40:00,29.93,29.93,29.85,29.86,260000.0,24.747,24.747,24.6808,24.6891,260000.0
2012-04-23 10:50:00,29.87,29.93,29.84,29.89,175400.0,24.6974,24.747,24.6726,24.7139,175400.0
2012-04-23 11:00:00,29.9,29.9,29.86,29.89,138800.0,24.7222,24.7222,24.6891,24.7139,138800.0
2012-04-23 11:10:00,29.9,29.9,29.86,29.88,350600.0,24.7222,24.7222,24.6891,24.7056,350600.0
2012-04-23 11:20:00,29.88,29.89,29.86,29.86,76000.0,24.7056,24.7139,24.6891,24.6891,76000.0
2012-04-23 11:30:00,29.86,29.89,29.85,29.87,209600.0,24.6891,24.7139,24.6808,24.6974,209600.0
2012-04-23 11:40:00,29.87,29.88,29.85,29.87,260200.0,24.6974,24.7056,24.6808,24.6974,260200.0
2012-04-23 11:50:00,29.87,29.92,29.87,29.92,93200.0,24.6974,24.7387,24.6974,24.7387,93200.0
2012-04-23 12:00:00,29.92,29.99,29.9,29.98,86800.0,24.7387,24.7966,24.7222,24.7883,86800.0
2012-04-23 12:10:00,29.98,29.99,29.96,29.98,86600.0,24.7883,24.7966,24.7718,24.7883,86600.0
2012-04-23 12:20:00,29.98,30.02,29.97,30.01,240400.0,24.7883,24.8214,24.7801,24.8131,240400.0
2012-04-23 12:30:00,30.02,30.05,30.0,30.01,192200.0,24.8214,24.8462,24.8049,24.8131,192200.0
2012-04-23 12:40:00,30.01,30.01,29.95,29.96,239400.0,24.8131,24.8131,24.7635,24.7718,239400.0
2012-04-23 12:50:00,29.96,29.97,29.95,29.96,162000.0,24.7718,24.7801,24.7635,24.7718,162000.0
2012-04-23 13:00:00,29.96,29.98,29.95,29.96,49400.0,24.7718,24.7883,24.7635,24.7718,49400.0
2012-04-23 13:10:00,29.96,29.98,29.96,29.98,57400.0,24.7718,24.7883,24.7718,24.7883,57400.0
2012-04-23 13:20:00,29.98,30.0,29.97,29.99,101800.0,24.7883,24.8049,24.7801,24.7966,101800.0
2012-04-23 13:30:00,29.98,30.0,29.97,30.0,50600.0,24.7883,24.8049,24.7801,24.8049,50600.0
2012-04-23 13:40:00,30.0,30.0,29.95,29.97,120200.0,24.8049,24.8049,24.7635,24.7801,120200.0
2012-04-23 13:50:00,29.97,29.99,29.96,29.98,65800.0,24.7801,24.7966,24.7718,24.7883,65800.0
2012-04-23 14:00:00,29.98,29.99,29.95,29.99,94600.0,24.7883,24.7966,24.7635,24.7966,94600.0
2012-04-23 14:10:00,29.99,30.06,29.98,30.05,127000.0,24.7966,24.8545,24.7883,24.8462,127000.0
2012-04-23 14:20:00,30.05,30.12,30.05,30.11,360000.0,24.8462,24.9041,24.8462,24.8958,360000.0
2012-04-23 14:30:00,30.11,30.16,30.11,30.15,169800.0,24.8958,24.9372,24.8958,24.9289,169800.0
2012-04-23 14:40:00,30.15,30.15,30.07,30.09,217000.0,24.9289,24.9289,24.8627,24.8793,217000.0
2012-04-23 14:50:00,30.09,30.1,30.06,30.06,103200.0,24.8793,24.8875,24.8545,24.8545,103200.0
2012-04-23 15:00:00,30.06,30.11,30.05,30.06,134600.0,24.8545,24.8958,24.8462,24.8545,134600.0
2012-04-23 15:10:00,30.07,30.13,30.07,30.13,128400.0,24.8627,24.9124,24.8627,24.9124,128400.0
2012-04-23 15:20:00,30.13,30.15,30.09,30.15,135600.0,24.9124,24.9289,24.8793,24.9289,135600.0
2012-04-23 15:30:00,30.14,30.16,30.13,30.15,107800.0,24.9206,24.9372,24.9124,24.9289,107800.0
2012-04-23 15:40:00,30.16,30.16,30.11,30.11,293000.0,24.9372,24.9372,24.8958,24.8958,293000.0
2012-04-23 15:50:00,30.11,30.15,30.1,30.11,932800.0,24.8958,24.9289,24.8875,24.8958,932800.0
2012-04-24 09:30:00,30.05,30.05,29.82,29.87,497600.0,24.8462,24.8462,24.656,24.6974,497600.0
2012-04-24 09:40:00,29.87,29.88,29.79,29.87,754400.0,24.6974,24.7056,24.6312,24.6974,754400.0
2012-04-24 09:50:00,29.87,29.88,29.79,29.8,430800.0,24.6974,24.7056,24.6312,24.6395,430800.0
2012-04-24 10:00:00,29.8,30.0,29.8,29.99,492000.0,24.6395,24.8049,24.6395,24.7966,492000.0
2012-04-24 10:10:00,29.98,29.99,29.91,29.91,302000.0,24.7883,24.7966,24.7305,24.7305,302000.0
2012-04-24 10:20:00,29.91,29.91,29.84,29.89,505000.0,24.7305,24.7305,24.6726,24.7139,505000.0
2012-04-24 10:30:00,29.89,29.93,29.89,29.9,128000.0,24.7139,24.747,24.7139,24.7222,128000.0
2012-04-24 10:40:00,29.9,29.95,29.88,29.93,366200.0,24.7222,24.7635,24.7056,24.747,366200.0
2012-04-24 10:50:00,29.92,29.93,29.89,29.9,90800.0,24.7387,24.747,24.7139,24.7222,90800.0
2012-04-24 11:00:00,29.9,29.93,29.88,29.92,171400.0,24.7222,24.747,24.7056,24.7387,171400.0
2012-04-24 11:10:00,29.92,29.99,29.89,29.97,168600.0,24.7387,24.7966,24.7139,24.7801,168600.0
2012-04-24 11:20:00,29.97,29.99,29.96,29.97,85800.0,24.7801,24.7966,24.7718,24.7801,85800.0
2012-04-24 11:30:00,29.97,29.98,29.91,29.93,124400.0,24.7801,24.7883,24.7305,24.747,124400.0
2012-04-24 11:40:00,29.93,29.97,29.93,29.96,60400.0,24.747,24.7801,24.747,24.7718,60400.0
2012-04-24 11:50:00,29.96,29.98,29.93,29.94,56600.0,24.7718,24.7883,24.747,24.7553,56600.0
2012-04-24 12:00:00,29.94,29.95,29.9,29.91,274400.0,24.7553,24.7635,24.7222,24.7305,274400.0
2012-04-24 12:10:00,29.91,29.92,29.82,29.83,736400.0,24.7305,24.7387,24.656,24.6643,736400.0
2012-04-24 12:20:00,29.82,29.84,29.78,29.81,479200.0,24.656,24.6726,24.623,24.6478,479200.0
2012-04-24 12:30:00,29.81,29.82,29.77,29.79,85200.0,24.6478,24.656,24.6147,24.6312,85200.0
2012-04-24 12:40:00,29.79,29.79,29.73,29.75,427400.0,24.6312,24.6312,24.5816,24.5982,427400.0
2012-04-24 12:50:00,29.75,29.77,29.67,29.67,440400.0,24.5982,24.6147,24.532,24.532,440400.0
2012-04-24 13:00:00,29.67,29.68,29.66,29.67,588400.0,24.532,24.5403,24.5237,24.532,588400.0
2012-04-24 13:10:00,29.67,29.68,29.6,29.65,1639400.0,24.532,24.5403,24.4741,24.5155,1639400.0
2012-04-24 13:20:00,29.65,29.66,29.64,29.65,293600.0,24.5155,24.5237,24.5072,24.5155,293600.0
2012-04-24 13:30:00,29.65,29.65,29.64,29.65,881400.0,24.5155,24.5155,24.5072,24.5155,881400.0
2012-04-24 13:40:00,29.64,29.64,29.58,29.58,892200.0,24.5072,24.5072,24.4576,24.4576,892200.0
2012-04-24 13:50:00,29.58,29.58,29.45,29.45,940600.0,24.4576,24.4576,24.3501,24.3501,940600.0
2012-04-24 14:00:00,29.45,29.52,29.45,29.52,507000.0,24.3501,24.408,24.3501,24.408,507000.0
2012-04-24 14:10:00,29.52,29.57,29.51,29.54,225600.0,24.408,24.4493,24.3997,24.4245,225600.0
2012-04-24 14:20:00,29.54,29.54,29.42,29.44,579600.0,24.4245,24.4245,24.3253,24.3418,579600.0
2012-04-24 14:30:00,29.45,29.54,29.43,29.53,1092400.0,24.3501,24.4245,24.3336,24.4163,1092400.0
2012-04-24 14:40:00,29.53,29.54,29.52,29.53,564400.0,24.4163,24.4245,24.408,24.4163,564400.0
2012-04-24 14:50:00,29.53,29.58,29.53,29.57,591200.0,24.4163,24.4576,24.4163,24.4493,591200.0
2012-04-24 15:00:00,29.57,29.57,29.54,29.57,453000.0,24.4493,24.4493,24.4245,24.4493,453000.0
2012-04-24 15:10:00,29.57,29.58,29.55,29.55,255600.0,24.4493,24.4576,24.4328,24.4328,255600.0
2012-04-24 15:20:00,29.56,29.61,29.56,29.6,376200.0,24.4411,24.4824,24.4411,24.4741,376200.0
2012-04-24 15:30:00,29.6,29.65,29.6,29.65,580200.0,24.4741,24.5155,24.4741,24.5155,580200.0
2012-04-24 15:40:00,29.65,29.7,29.65,29.68,788600.0,24.5155,24.5568,24.5155,24.5403,788600.0
2012-04-24 15:50:00,29.68,29.69,29.66,29.68,1277000.0,24.5403,24.5486,24.5237,24.5403,1277000.0
2012-04-25 09:30:00,30.02,30.16,29.95,30.13,1160800.0,24.8214,24.9372,24.7635,24.9124,1160800.0
2012-04-25 09:40:00,30.13,30.24,30.11,30.19,2175400.0,24.9124,25.0033,24.8958,24.962,2175400.0
2012-04-25 09:50:00,30.19,30.25,30.18,30.22,575800.0,24.962,25.0116,24.9537,24.9868,575800.0
2012-04-25 10:00:00,30.22,30.22,30.15,30.17,307800.0,24.9868,24.9868,24.9289,24.9454,307800.0
2012-04-25 10:10:00,30.16,30.17,30.09,30.14,640800.0,24.9372,24.9454,24.8793,24.9206,640800.0
2012-04-25 10:20:00,30.14,30.2,30.09,30.1,717400.0,24.9206,24.9702,24.8793,24.8875,717400.0
2012-04-25 10:30:00,30.1,30.11,30.08,30.09,262600.0,24.8875,24.8958,24.871,24.8793,262600.0
2012-04-25 10:40:00,30.1,30.11,30.07,30.09,801600.0,24.8875,24.8958,24.8627,24.8793,801600.0
2012-04-25 10:50:00,30.09,30.1,30.03,30.04,372000.0,24.8793,24.8875,24.8297,24.8379,372000.0
2012-04-25 11:00:00,30.03,30.03,29.97,29.99,336000.0,24.8297,24.8297,24.7801,24.7966,336000.0
2012-04-25 11:10:00,29.99,29.99,29.94,29.95,187800.0,24.7966,24.7966,24.7553,24.7635,187800.0
2012-04-25 11:20:00,29.95,30.0,29.95,30.0,315000.0,24.7635,24.8049,24.7635,24.8049,315000.0
2012-04-25 11:30:00,30.0,30.0,29.98,29.99,99400.0,24.8049,24.8049,24.7883,24.7966,99400.0
2012-04-25 11:40:00,29.99,29.99,29.95,29.95,53400.0,24.7966,24.7966,24.7635,24.7635,53400.0
2012-04-25 11:50:00,29.95,29.98,29.93,29.97,54800.0,24.7635,24.7883,24.747,24.7801,54800.0
2012-04-25 12:00:00,29.97,30.0,29.97,30.0,80000.0,24.7801,24.8049,24.7801,24.8049,80000.0
2012-04-25 12:10:00,29.99,30.05,29.99,30.02,91400.0,24.7966,24.8462,24.7966,24.8214,91400.0
2012-04-25 12:20:00,30.01,30.03,30.0,30.02,162400.0,24.8131,24.8297,24.8049,24.8214,162400.0
2012-04-25 12:30:00,30.03,30.06,29.98,30.0,184600.0,24.8297,24.8545,24.7883,24.8049,184600.0
2012-04-25 12:40:00,30.0,30.06,30.0,30.0,147000.0,24.8049,24.8545,24.8049,24.8049,147000.0
2012-04-25 12:50:00,30.0,30.1,30.0,30.1,124400.0,24.8049,24.8875,24.8049,24.8875,124400.0
2012-04-25 13:00:00,30.1,30.18,30.09,30.17,511800.0,24.8875,24.9537,24.8793,24.9454,511800.0
2012-04-25 13:10:00,30.16,30.19,30.15,30.18,134800.0,24.9372,24.962,24.9289,24.9537,134800.0
2012-04-25 13:20:00,30.18,30.2,30.17,30.18,122600.0,24.9537,24.9702,24.9454,24.9537,122600.0
2012-04-25 13:30:00,30.18,30.22,30.18,30.2,233000.0,24.9537,24.9868,24.9537,24.9702,233000.0
2012-04-25 13:40:00,30.2,30.22,30.19,30.2,120000.0,24.9702,24.9868,24.962,24.9702,120000.0
2012-04-25 13:50:00,30.2,30.22,30.18,30.2,131800.0,24.9702,24.9868,24.9537,24.9702,131800.0
2012-04-25 14:00:00,30.2,30.2,30.11,30.13,358000.0,24.9702,24.9702,24.8958,24.9124,358000.0
2012-04-25 14:10:00,30.13,30.16,30.13,30.15,75600.0,24.9124,24.9372,24.9124,24.9289,75600.0
2012-04-25 14:20:00,30.17,30.25,30.15,30.2,396200.0,24.9454,25.0116,24.9289,24.9702,396200.0
2012-04-25 14:30:00,30.2,30.22,30.13,30.15,294200.0,24.9702,24.9868,24.9124,24.9289,294200.0
2012-04-25 14:40:00,30.15,30.18,30.14,30.17,172200.0,24.9289,24.9537,24.9206,24.9454,172200.0
2012-04-25 14:50:00,30.17,30.22,30.16,30.22,91800.0,24.9454,24.9868,24.9372,24.9868,91800.0
2012-04-25 15:00:00,30.22,30.25,30.21,30.21,167200.0,24.9868,25.0116,24.9785,24.9785,167200.0
2012-04-25 15:10:00,30.22,30.22,30.15,30.18,201400.0,24.9868,24.9868,24.9289,24.9537,201400.0
2012-04-25 15:20:00,30.18,30.23,30.18,30.18,349600.0,24.9537,24.995,24.9537,24.9537,349600.0
2012-04-25 15:30:00,30.18,30.25,30.18,30.24,204800.0,24.9537,25.0116,24.9537,25.0033,204800.0
2012-04-25 15:40:00,30.24,30.3,30.24,30.28,896600.0,25.0033,25.0529,25.0033,25.0364,896600.0
2012-04-25 15:50:00,30.28,30.31,30.27,30.27,886000.0,25.0364,25.0612,25.0281,25.0281,886000.0
2012-04-26 09:30:00,30.23,30.35,30.13,30.35,270400.0,24.995,25.0943,24.9124,25.0943,270400.0
2012-04-26 09:40:00,30.35,30.38,30.28,30.3,160200.0,25.0943,25.1191,25.0364,25.0529,160200.0
2012-04-26 09:50:00,30.3,30.34,30.25,30.27,423200.0,25.0529,25.086,25.0116,25.0281,423200.0
2012-04-26 10:00:00,30.27,30.4,30.27,30.39,386600.0,25.0281,25.1356,25.0281,25.1273,386600.0
2012-04-26 10:10:00,30.39,30.39,30.35,30.36,186000.0,25.1273,25.1273,25.0943,25.1025,186000.0
2012-04-26 10:20:00,30.36,30.36,30.26,30.28,197000.0,25.1025,25.1025,25.0198,25.0364,197000.0
2012-04-26 10:30:00,30.28,30.28,30.22,30.23,764400.0,25.0364,25.0364,24.9868,24.995,764400.0
2012-04-26 10:40:00,30.23,30.3,30.22,30.29,547200.0,24.995,25.0529,24.9868,25.0446,547200.0
2012-04-26 10:50:00,30.29,30.35,30.28,30.32,370200.0,25.0446,25.0943,25.0364,25.0695,370200.0
2012-04-26 11:00:00,30.32,30.34,30.29,30.29,84200.0,25.0695,25.086,25.0446,25.0446,84200.0
2012-04-26 11:10:00,30.29,30.3,30.18,30.18,211800.0,25.0446,25.0529,24.9537,24.9537,211800.0
2012-04-26 11:20:00,30.18,30.24,30.18,30.24,153800.0,24.9537,25.0033,24.9537,25.0033,153800.0
2012-04-26 11:30:00,30.24,30.28,30.23,30.28,168800.0,25.0033,25.0364,24.995,25.0364,168800.0
2012-04-26 11:40:00,30.27,30.28,30.25,30.25,208000.0,25.0281,25.0364,25.0116,25.0116,208000.0
2012-04-26 11:50:00,30.25,30.28,30.24,30.27,246600.0,25.0116,25.0364,25.0033,25.0281,246600.0
2012-04-26 12:00:00,30.27,30.28,30.25,30.26,91200.0,25.0281,25.0364,25.0116,25.0198,91200.0
2012-04-26 12:10:00,30.26,30.31,30.26,30.29,91200.0,25.0198,25.0612,25.0198,25.0446,91200.0
2012-04-26 12:20:00,30.29,30.3,30.24,30.25,63600.0,25.0446,25.0529,25.0033,25.0116,63600.0
2012-04-26 12:30:00,30.26,30.28,30.25,30.26,35000.0,25.0198,25.0364,25.0116,25.0198,35000.0
2012-04-26 12:40:00,30.27,30.28,30.26,30.28,24800.0,25.0281,25.0364,25.0198,25.0364,24800.0
2012-04-26 12:50:00,30.28,30.31,30.28,30.31,31200.0,25.0364,25.0612,25.0364,25.0612,31200.0
2012-04-26 13:00:00,30.31,30.35,30.3,30.34,22000.0,25.0612,25.0943,25.0529,25.086,22000.0
2012-04-26 13:10:00,30.34,30.4,30.33,30.4,96600.0,25.086,25.1356,25.0777,25.1356,96600.0
2012-04-26 13:20:00,30.4,30.42,30.38,30.4,104000.0,25.1356,25.1521,25.1191,25.1356,104000.0
2012-04-26 13:30:00,30.4,30.47,30.39,30.46,99800.0,25.1356,25.1935,25.1273,25.1852,99800.0
2012-04-26 13:40:00,30.46,30.47,30.44,30.46,157000.0,25.1852,25.1935,25.1687,25.1852,157000.0
2012-04-26 13:50:00,30.47,30.55,30.47,30.54,344200.0,25.1935,25.2596,25.1935,25.2514,344200.0
2012-04-26 14:00:00,30.54,30.58,30.52,30.53,356800.0,25.2514,25.2844,25.2348,25.2431,356800.0
2012-04-26 14:10:00,30.53,30.58,30.52,30.57,131600.0,25.2431,25.2844,25.2348,25.2762,131600.0
2012-04-26 14:20:00,30.57,30.62,30.57,30.58,124800.0,25.2762,25.3175,25.2762,25.2844,124800.0
2012-04-26 14:30:00,30.58,30.59,30.57,30.58,83400.0,25.2844,25.2927,25.2762,25.2844,83400.0
2012-04-26 14:40:00,30.58,30.61,30.56,30.57,188600.0,25.2844,25.3092,25.2679,25.2762,188600.0
2012-04-26 14:50:00,30.57,30.61,30.57,30.61,43400.0,25.2762,25.3092,25.2762,25.3092,43400.0
2012-04-26 15:00:00,30.61,30.63,30.58,30.58,70600.0,25.3092,25.3258,25.2844,25.2844,70600.0
2012-04-26 15:10:00,30.58,30.75,30.58,30.74,1134200.0,25.2844,25.425,25.2844,25.4167,1134200.0
2012-04-26 15:20:00,30.74,30.76,30.72,30.73,590000.0,25.4167,25.4333,25.4002,25.4085,590000.0
2012-04-26 15:30:00,30.74,30.74,30.68,30.68,618000.0,25.4167,25.4167,25.3671,25.3671,618000.0
2012-04-26 15:40:00,30.68,30.68,30.64,30.66,505400.0,25.3671,25.3671,25.334,25.3506,505400.0
2012-04-26 15:50:00,30.66,30.69,30.63,30.68,1669400.0,25.3506,25.3754,25.3258,25.3671,1669400.0
2012-04-27 09:30:00,30.82,31.0,30.69,30.85,308800.0,25.4829,25.6317,25.3754,25.5077,308800.0
2012-04-27 09:40:00,30.85,30.86,30.68,30.71,149800.0,25.5077,25.5159,25.3671,25.3919,149800.0
2012-04-27 09:50:00,30.71,30.86,30.71,30.86,241600.0,25.3919,25.5159,25.3919,25.5159,241600.0
2012-04-27 10:00:00,30.86,30.86,30.7,30.75,229400.0,25.5159,25.5159,25.3836,25.425,229400.0
2012-04-27 10:10:00,30.75,30.79,30.71,30.78,125800.0,25.425,25.4581,25.3919,25.4498,125800.0
2012-04-27 10:20:00,30.77,30.79,30.72,30.79,446600.0,25.4415,25.4581,25.4002,25.4581,446600.0
2012-04-27 10:30:00,30.78,30.91,30.73,30.9,280800.0,25.4498,25.5573,25.4085,25.549,280800.0
2012-04-27 10:40:00,30.9,30.94,30.86,30.89,544800.0,25.549,25.5821,25.5159,25.5407,544800.0
2012-04-27 10:50:00,30.89,30.95,30.88,30.94,135800.0,25.5407,25.5904,25.5325,25.5821,135800.0
2012-04-27 11:00:00,30.94,30.99,30.93,30.99,353000.0,25.5821,25.6234,25.5738,25.6234,353000.0
2012-04-27 11:10:00,30.99,31.08,30.99,31.06,1547000.0,25.6234,25.6978,25.6234,25.6813,1547000.0
2012-04-27 11:20:00,31.06,31.09,31.05,31.07,100400.0,25.6813,25.7061,25.673,25.6896,100400.0
2012-04-27 11:30:00,31.07,31.14,31.07,31.11,182600.0,25.6896,25.7475,25.6896,25.7226,182600.0
2012-04-27 11:40:00,31.12,31.13,31.08,31.09,71000.0,25.7309,25.7392,25.6978,25.7061,71000.0
2012-04-27 11:50:00,31.1,31.13,31.09,31.13,78800.0,25.7144,25.7392,25.7061,25.7392,78800.0
2012-04-27 12:00:00,31.13,31.18,31.11,31.16,263800.0,25.7392,25.7805,25.7226,25.764,263800.0
2012-04-27 12:10:00,31.17,31.18,31.16,31.17,166600.0,25.7723,25.7805,25.764,25.7723,166600.0
2012-04-27 12:20:00,31.17,31.18,31.16,31.17,185200.0,25.7723,25.7805,25.764,25.7723,185200.0
2012-04-27 12:30:00,31.17,31.17,31.16,31.17,21200.0,25.7723,25.7723,25.764,25.7723,21200.0
2012-04-27 12:40:00,31.16,31.17,31.15,31.17,44000.0,25.764,25.7723,25.7557,25.7723,44000.0
2012-04-27 12:50:00,31.16,31.19,31.16,31.19,62400.0,25.764,25.7888,25.764,25.7888,62400.0
2012-04-27 13:00:00,31.2,31.21,31.18,31.18,70200.0,25.7971,25.8053,25.7805,25.7805,70200.0
2012-04-27 13:10:00,31.18,31.21,31.18,31.2,163000.0,25.7805,25.8053,25.7805,25.7971,163000.0
2012-04-27 13:20:00,31.21,31.22,31.2,31.22,65200.0,25.8053,25.8136,25.7971,25.8136,65200.0
2012-04-27 13:30:00,31.22,31.29,31.22,31.27,127200.0,25.8136,25.8715,25.8136,25.8549,127200.0
2012-04-27 13:40:00,31.27,31.31,31.27,31.28,46400.0,25.8549,25.888,25.8549,25.8632,46400.0
2012-04-27 13:50:00,31.29,31.29,31.24,31.25,125000.0,25.8715,25.8715,25.8301,25.8384,125000.0
2012-04-27 14:00:00,31.24,31.25,31.21,31.25,258600.0,25.8301,25.8384,25.8053,25.8384,258600.0
2012-04-27 14:10:00,31.25,31.25,31.24,31.24,117200.0,25.8384,25.8384,25.8301,25.8301,117200.0
2012-04-27 14:20:00,31.24,31.25,31.22,31.22,82400.0,25.8301,25.8384,25.8136,25.8136,82400.0
2012-04-27 14:30:00,31.22,31.24,31.18,31.23,216800.0,25.8136,25.8301,25.7805,25.8219,216800.0
2012-04-27 14:40:00,31.23,31.23,31.22,31.23,54800.0,25.8219,25.8219,25.8136,25.8219,54800.0
2012-04-27 14:50:00,31.24,31.25,31.23,31.24,75600.0,25.8301,25.8384,25.8219,25.8301,75600.0
2012-04-27 15:00:00,31.24,31.25,31.21,31.25,210400.0,25.8301,25.8384,25.8053,25.8384,210400.0
2012-04-27 15:10:00,31.24,31.25,31.23,31.23,235600.0,25.8301,25.8384,25.8219,25.8219,235600.0
2012-04-27 15:20:00,31.23,31.25,31.23,31.23,58800.0,25.8219,25.8384,25.8219,25.8219,58800.0
2012-04-27 15:30:00,31.23,31.24,31.2,31.2,224000.0,25.8219,25.8301,25.7971,25.7971,224000.0
2012-04-27 15:40:00,31.2,31.22,31.2,31.21,349200.0,25.7971,25.8136,25.7971,25.8053,349200.0
2012-04-27 15:50:00,31.21,31.24,31.2,31.21,1700200.0,25.8053,25.8301,25.7971,25.8053,1700200.0
2012-04-30 09:30:00,31.41,31.52,31.1,31.12,1795400.0,25.9707,26.0616,25.7144,25.7309,1795400.0
2012-04-30 09:40:00,31.13,31.14,30.86,30.99,1420400.0,25.7392,25.7475,25.5159,25.6234,1420400.0
2012-04-30 09:50:00,30.98,30.99,30.93,30.97,419400.0,25.6152,25.6234,25.5738,25.6069,419400.0
2012-04-30 10:00:00,30.97,31.03,30.92,30.99,307800.0,25.6069,25.6565,25.5655,25.6234,307800.0
2012-04-30 10:10:00,31.0,31.02,30.93,30.93,344000.0,25.6317,25.6482,25.5738,25.5738,344000.0
2012-04-30 10:20:00,30.95,30.98,30.93,30.93,169800.0,25.5904,25.6152,25.5738,25.5738,169800.0
2012-04-30 10:30:00,30.93,30.95,30.87,30.94,320400.0,25.5738,25.5904,25.5242,25.5821,320400.0
2012-04-30 10:40:00,30.94,31.0,30.9,30.91,179800.0,25.5821,25.6317,25.549,25.5573,179800.0
2012-04-30 10:50:00,30.91,30.92,30.83,30.89,367800.0,25.5573,25.5655,25.4911,25.5407,367800.0
2012-04-30 11:00:00,30.89,30.92,30.86,30.91,124000.0,25.5407,25.5655,25.5159,25.5573,124000.0
2012-04-30 11:10:00,30.92,30.93,30.9,30.92,99200.0,25.5655,25.5738,25.549,25.5655,99200.0
2012-04-30 11:20:00,30.92,30.97,30.91,30.95,309200.0,25.5655,25.6069,25.5573,25.5904,309200.0
2012-04-30 11:30:00,30.95,30.97,30.92,30.94,92200.0,25.5904,25.6069,25.5655,25.5821,92200.0
2012-04-30 11:40:00,30.94,30.99,30.93,30.98,57400.0,25.5821,25.6234,25.5738,25.6152,57400.0
2012-04-30 11:50:00,30.98,31.0,30.96,30.97,257400.0,25.6152,25.6317,25.5986,25.6069,257400.0
2012-04-30 12:00:00,30.97,30.98,30.93,30.96,150800.0,25.6069,25.6152,25.5738,25.5986,150800.0
2012-04-30 12:10:00,30.97,31.01,30.97,31.01,50400.0,25.6069,25.64,25.6069,25.64,50400.0
2012-04-30 12:20:00,31.0,31.02,31.0,31.0,104000.0,25.6317,25.6482,25.6317,25.6317,104000.0
2012-04-30 12:30:00,31.0,31.03,30.98,31.01,84000.0,25.6317,25.6565,25.6152,25.64,84000.0
2012-04-30 12:40:00,31.01,31.04,31.01,31.02,111600.0,25.64,25.6648,25.64,25.6482,111600.0
2012-04-30 12:50:00,31.02,31.04,30.98,30.98,77400.0,25.6482,25.6648,25.6152,25.6152,77400.0
2012-04-30 13:00:00,30.98,30.98,30.93,30.93,133800.0,25.6152,25.6152,25.5738,25.5738,133800.0
2012-04-30 13:10:00,30.93,30.94,30.93,30.93,197600.0,25.5738,25.5821,25.5738,25.5738,197600.0
2012-04-30 13:20:00,30.94,30.96,30.93,30.96,82400.0,25.5821,25.5986,25.5738,25.5986,82400.0
2012-04-30 13:30:00,30.96,30.96,30.93,30.93,55000.0,25.5986,25.5986,25.5738,25.5738,55000.0
2012-04-30 13:40:00,30.93,30.94,30.91,30.93,285800.0,25.5738,25.5821,25.5573,25.5738,285800.0
2012-04-30 13:50:00,30.93,30.97,30.93,30.96,33800.0,25.5738,25.6069,25.5738,25.5986,33800.0
2012-04-30 14:00:00,30.96,30.96,30.92,30.92,81800.0,25.5986,25.5986,25.5655,25.5655,81800.0
2012-04-30 14:10:00,30.93,30.93,30.91,30.93,157800.0,25.5738,25.5738,25.5573,25.5738,157800.0
2012-04-30 14:20:00,30.93,30.94,30.92,30.93,68600.0,25.5738,25.5821,25.5655,25.5738,68600.0
2012-04-30 14:30:00,30.93,30.93,30.85,30.85,513800.0,25.5738,25.5738,25.5077,25.5077,513800.0
2012-04-30 14:40:00,30.85,30.86,30.82,30.83,570200.0,25.5077,25.5159,25.4829,25.4911,570200.0
2012-04-30 14:50:00,30.83,30.87,30.83,30.85,190000.0,25.4911,25.5242,25.4911,25.5077,190000.0
2012-04-30 15:00:00,30.86,30.88,30.84,30.84,179200.0,25.5159,25.5325,25.4994,25.4994,179200.0
2012-04-30 15:10:00,30.84,30.87,30.84,30.85,102200.0,25.4994,25.5242,25.4994,25.5077,102200.0
2012-04-30 15:20:00,30.85,30.88,30.85,30.86,165200.0,25.5077,25.5325,25.5077,25.5159,165200.0
2012-04-30 15:30:00,30.86,30.9,30.86,30.9,162600.0,25.5159,25.549,25.5159,25.549,162600.0
2012-04-30 15:40:00,30.9,30.93,30.9,30.91,253200.0,25.549,25.5738,25.549,25.5573,253200.0
2012-04-30 15:50:00,30.92,30.93,30.85,30.86,1052200.0,25.5655,25.5738,25.5077,25.5159,1052200.0
2012-05-01 09:30:00,30.77,30.88,30.77,30.8,159400.0,25.4415,25.5325,25.4415,25.4663,159400.0
2012-05-01 09:40:00,30.8,30.96,30.8,30.86,488000.0,25.4663,25.5986,25.4663,25.5159,488000.0
2012-05-01 09:50:00,30.85,30.86,30.68,30.69,269600.0,25.5077,25.5159,25.3671,25.3754,269600.0
2012-05-01 10:00:00,30.7,31.21,30.7,31.12,1392600.0,25.3836,25.8053,25.3836,25.7309,1392600.0
2012-05-01 10:10:00,31.13,31.24,31.07,31.23,760000.0,25.7392,25.8301,25.6896,25.8219,760000.0
2012-05-01 10:20:00,31.23,31.3,31.22,31.22,723600.0,25.8219,25.8797,25.8136,25.8136,723600.0
2012-05-01 10:30:00,31.23,31.25,31.15,31.17,181800.0,25.8219,25.8384,25.7557,25.7723,181800.0
2012-05-01 10:40:00,31.16,31.19,31.15,31.17,150600.0,25.764,25.7888,25.7557,25.7723,150600.0
2012-05-01 10:50:00,31.16,31.22,31.16,31.19,575200.0,25.764,25.8136,25.764,25.7888,575200.0
2012-05-01 11:00:00,31.18,31.23,31.17,31.22,328000.0,25.7805,25.8219,25.7723,25.8136,328000.0
2012-05-01 11:10:00,31.22,31.25,31.2,31.25,269800.0,25.8136,25.8384,25.7971,25.8384,269800.0
2012-05-01 11:20:00,31.24,31.25,31.21,31.22,50000.0,25.8301,25.8384,25.8053,25.8136,50000.0
2012-05-01 11:30:00,31.22,31.23,31.16,31.16,41400.0,25.8136,25.8219,25.764,25.764,41400.0
2012-05-01 11:40:00,31.17,31.21,31.15,31.2,117600.0,25.7723,25.8053,25.7557,25.7971,117600.0
2012-05-01 11:50:00,31.21,31.23,31.19,31.22,29000.0,25.8053,25.8219,25.7888,25.8136,29000.0
2012-05-01 12:00:00,31.22,31.23,31.22,31.22,48200.0,25.8136,25.8219,25.8136,25.8136,48200.0
2012-05-01 12:10:00,31.22,31.24,31.21,31.24,56200.0,25.8136,25.8301,25.8053,25.8301,56200.0
2012-05-01 12:20:00,31.23,31.24,31.22,31.22,44600.0,25.8219,25.8301,25.8136,25.8136,44600.0
2012-05-01 12:30:00,31.23,31.23,31.2,31.21,68200.0,25.8219,25.8219,25.7971,25.8053,68200.0
2012-05-01 12:40:00,31.2,31.21,31.18,31.18,35200.0,25.7971,25.8053,25.7805,25.7805,35200.0
2012-05-01 12:50:00,31.18,31.18,31.16,31.16,58000.0,25.7805,25.7805,25.764,25.764,58000.0
2012-05-01 13:00:00,31.16,31.18,31.14,31.18,91000.0,25.764,25.7805,25.7475,25.7805,91000.0
2012-05-01 13:10:00,31.17,31.18,31.16,31.16,11000.0,25.7723,25.7805,25.764,25.764,11000.0
2012-05-01 13:20:00,31.15,31.15,31.11,31.11,60800.0,25.7557,25.7557,25.7226,25.7226,60800.0
2012-05-01 13:30:00,31.11,31.17,31.1,31.17,191600.0,25.7226,25.7723,25.7144,25.7723,191600.0
2012-05-01 13:40:00,31.18,31.18,31.11,31.13,70800.0,25.7805,25.7805,25.7226,25.7392,70800.0
2012-05-01 13:50:00,31.12,31.14,31.11,31.11,67800.0,25.7309,25.7475,25.7226,25.7226,67800.0
2012-05-01 14:00:00,31.11,31.11,31.07,31.1,52200.0,25.7226,25.7226,25.6896,25.7144,52200.0
2012-05-01 14:10:00,31.1,31.1,31.04,31.06,174200.0,25.7144,25.7144,25.6648,25.6813,174200.0
2012-05-01 14:20:00,31.06,31.07,30.99,31.03,204800.0,25.6813,25.6896,25.6234,25.6565,204800.0
2012-05-01 14:30:00,31.05,31.07,31.03,31.04,56800.0,25.673,25.6896,25.6565,25.6648,56800.0
2012-05-01 14:40:00,31.04,31.05,31.0,31.04,77600.0,25.6648,25.673,25.6317,25.6648,77600.0
2012-05-01 14:50:00,31.03,31.04,30.96,30.96,140600.0,25.6565,25.6648,25.5986,25.5986,140600.0
2012-05-01 15:00:00,30.96,30.99,30.95,30.95,106800.0,25.5986,25.6234,25.5904,25.5904,106800.0
2012-05-01 15:10:00,30.95,30.95,30.87,30.9,270200.0,25.5904,25.5904,25.5242,25.549,270200.0
2012-05-01 15:20:00,30.89,30.91,30.84,30.86,248000.0,25.5407,25.5573,25.4994,25.5159,248000.0
2012-05-01 15:30:00,30.88,30.88,30.79,30.82,172000.0,25.5325,25.5325,25.4581,25.4829,172000.0
2012-05-01 15:40:00,30.81,30.83,30.77,30.8,305200.0,25.4746,25.4911,25.4415,25.4663,305200.0
2012-05-01 15:50:00,30.8,30.8,30.71,30.72,555400.0,25.4663,25.4663,25.3919,25.4002,555400.0
2012-05-02 09:30:00,30.82,30.98,30.77,30.97,758400.0,25.4829,25.6152,25.4415,25.6069,758400.0
2012-05-02 09:40:00,30.97,31.04,30.97,31.01,760400.0,25.6069,25.6648,25.6069,25.64,760400.0
2012-05-02 09:50:00,31.01,31.03,30.92,30.95,413400.0,25.64,25.6565,25.5655,25.5904,413400.0
2012-05-02 10:00:00,30.97,30.99,30.89,30.95,226200.0,25.6069,25.6234,25.5407,25.5904,226200.0
2012-05-02 10:10:00,30.97,30.97,30.81,30.84,661200.0,25.6069,25.6069,25.4746,25.4994,661200.0
2012-05-02 10:20:00,30.84,30.85,30.78,30.78,384400.0,25.4994,25.5077,25.4498,25.4498,384400.0
2012-05-02 10:30:00,30.78,30.88,30.77,30.86,211600.0,25.4498,25.5325,25.4415,25.5159,211600.0
2012-05-02 10:40:00,30.86,30.96,30.85,30.93,384800.0,25.5159,25.5986,25.5077,25.5738,384800.0
2012-05-02 10:50:00,30.92,31.0,30.92,30.98,148800.0,25.5655,25.6317,25.5655,25.6152,148800.0
2012-05-02 11:00:00,30.98,31.0,30.97,31.0,109800.0,25.6152,25.6317,25.6069,25.6317,109800.0
2012-05-02 11:10:00,30.99,31.0,30.98,31.0,21200.0,25.6234,25.6317,25.6152,25.6317,21200.0
2012-05-02 11:20:00,31.0,31.04,31.0,31.04,56800.0,25.6317,25.6648,25.6317,25.6648,56800.0
2012-05-02 11:30:00,31.03,31.1,31.03,31.1,148800.0,25.6565,25.7144,25.6565,25.7144,148800.0
2012-05-02 11:40:00,31.1,31.12,31.08,31.12,81200.0,25.7144,25.7309,25.6978,25.7309,81200.0
2012-05-02 11:50:00,31.11,31.11,31.08,31.08,103200.0,25.7226,25.7226,25.6978,25.6978,103200.0
2012-05-02 12:00:00,31.08,31.08,31.05,31.07,153400.0,25.6978,25.6978,25.673,25.6896,153400.0
2012-05-02 12:10:00,31.07,31.16,31.07,31.14,104600.0,25.6896,25.764,25.6896,25.7475,104600.0
2012-05-02 12:20:00,31.15,31.18,31.14,31.17,123200.0,25.7557,25.7805,25.7475,25.7723,123200.0
2012-05-02 12:30:00,31.17,31.2,31.16,31.17,161400.0,25.7723,25.7971,25.764,25.7723,161400.0
2012-05-02 12:40:00,31.17,31.18,31.15,31.16,114000.0,25.7723,25.7805,25.7557,25.764,114000.0
2012-05-02 12:50:00,31.16,31.18,31.15,31.18,102600.0,25.764,25.7805,25.7557,25.7805,102600.0
2012-05-02 13:00:00,31.18,31.18,31.15,31.16,73800.0,25.7805,25.7805,25.7557,25.764,73800.0
2012-05-02 13:10:00,31.16,31.18,31.14,31.14,72400.0,25.764,25.7805,25.7475,25.7475,72400.0
2012-05-02 13:20:00,31.14,31.15,31.11,31.11,65800.0,25.7475,25.7557,25.7226,25.7226,65800.0
2012-05-02 13:30:00,31.11,31.13,31.11,31.12,40200.0,25.7226,25.7392,25.7226,25.7309,40200.0
2012-05-02 13:40:00,31.13,31.18,31.12,31.17,84000.0,25.7392,25.7805,25.7309,25.7723,84000.0
2012-05-02 13:50:00,31.17,31.2,31.16,31.18,189600.0,25.7723,25.7971,25.764,25.7805,189600.0
2012-05-02 14:00:00,31.19,31.23,31.18,31.22,94400.0,25.7888,25.8219,25.7805,25.8136,94400.0
2012-05-02 14:10:00,31.22,31.24,31.2,31.21,99800.0,25.8136,25.8301,25.7971,25.8053,99800.0
2012-05-02 14:20:00,31.21,31.24,31.18,31.24,125400.0,25.8053,25.8301,25.7805,25.8301,125400.0
2012-05-02 14:30:00,31.23,31.23,31.18,31.18,235200.0,25.8219,25.8219,25.7805,25.7805,235200.0
2012-05-02 14:40:00,31.18,31.18,31.15,31.17,104200.0,25.7805,25.7805,25.7557,25.7723,104200.0
2012-05-02 14:50:00,31.16,31.19,31.16,31.17,136800.0,25.764,25.7888,25.764,25.7723,136800.0
2012-05-02 15:00:00,31.18,31.2,31.13,31.13,248400.0,25.7805,25.7971,25.7392,25.7392,248400.0
2012-05-02 15:10:00,31.13,31.17,31.13,31.15,197400.0,25.7392,25.7723,25.7392,25.7557,197400.0
2012-05-02 15:20:00,31.15,31.18,31.14,31.16,303600.0,25.7557,25.7805,25.7475,25.764,303600.0
2012-05-02 15:30:00,31.16,31.18,31.15,31.17,274800.0,25.764,25.7805,25.7557,25.7723,274800.0
2012-05-02 15:40:00,31.18,31.28,31.17,31.25,514000.0,25.7805,25.8632,25.7723,25.8384,514000.0
2012-05-02 15:50:00,31.25,31.25,31.21,31.22,1080200.0,25.8384,25.8384,25.8053,25.8136,1080200.0
2012-05-03 09:30:00,31.07,31.36,30.85,31.02,1439000.0,25.6896,25.9294,25.5077,25.6482,1439000.0
2012-05-03 09:40:00,31.02,31.03,30.93,31.02,922200.0,25.6482,25.6565,25.5738,25.6482,922200.0
2012-05-03 09:50:00,31.02,31.13,31.02,31.02,1183800.0,25.6482,25.7392,25.6482,25.6482,1183800.0
2012-05-03 10:00:00,31.02,31.02,30.93,30.97,869400.0,25.6482,25.6482,25.5738,25.6069,869400.0
2012-05-03 10:10:00,30.97,30.97,30.88,30.88,328000.0,25.6069,25.6069,25.5325,25.5325,328000.0
2012-05-03 10:20:00,30.88,31.02,30.83,31.02,852200.0,25.5325,25.6482,25.4911,25.6482,852200.0
2012-05-03 10:30:00,31.02,31.1,31.0,31.1,261800.0,25.6482,25.7144,25.6317,25.7144,261800.0
2012-05-03 10:40:00,31.09,31.13,31.09,31.12,961400.0,25.7061,25.7392,25.7061,25.7309,961400.0
2012-05-03 10:50:00,31.12,31.22,31.09,31.22,422400.0,25.7309,25.8136,25.7061,25.8136,422400.0
2012-05-03 11:00:00,31.22,31.23,31.18,31.19,216400.0,25.8136,25.8219,25.7805,25.7888,216400.0
2012-05-03 11:10:00,31.19,31.23,31.17,31.21,173200.0,25.7888,25.8219,25.7723,25.8053,173200.0
2012-05-03 11:20:00,31.2,31.21,31.14,31.15,174200.0,25.7971,25.8053,25.7475,25.7557,174200.0
2012-05-03 11:30:00,31.15,31.16,31.09,31.1,364800.0,25.7557,25.764,25.7061,25.7144,364800.0
2012-05-03 11:40:00,31.1,31.14,31.0,31.0,210800.0,25.7144,25.7475,25.6317,25.6317,210800.0
2012-05-03 11:50:00,31.0,31.03,30.92,30.92,925200.0,25.6317,25.6565,25.5655,25.5655,925200.0
2012-05-03 12:00:00,30.92,30.93,30.86,30.9,734000.0,25.5655,25.5738,25.5159,25.549,734000.0
2012-05-03 12:10:00,30.9,30.93,30.9,30.92,401600.0,25.549,25.5738,25.549,25.5655,401600.0
2012-05-03 12:20:00,30.92,30.93,30.86,30.9,91200.0,25.5655,25.5738,25.5159,25.549,91200.0
2012-05-03 12:30:00,30.9,30.93,30.9,30.93,15800.0,25.549,25.5738,25.549,25.5738,15800.0
2012-05-03 12:40:00,30.93,30.93,30.88,30.9,41800.0,25.5738,25.5738,25.5325,25.549,41800.0
2012-05-03 12:50:00,30.9,30.9,30.86,30.86,88000.0,25.549,25.549,25.5159,25.5159,88000.0
2012-05-03 13:00:00,30.85,30.86,30.79,30.79,765200.0,25.5077,25.5159,25.4581,25.4581,765200.0
2012-05-03 13:10:00,30.79,30.81,30.75,30.8,456600.0,25.4581,25.4746,25.425,25.4663,456600.0
2012-05-03 13:20:00,30.81,30.83,30.8,30.83,76200.0,25.4746,25.4911,25.4663,25.4911,76200.0
2012-05-03 13:30:00,30.82,30.82,30.77,30.78,103200.0,25.4829,25.4829,25.4415,25.4498,103200.0
2012-05-03 13:40:00,30.77,30.77,30.68,30.7,464200.0,25.4415,25.4415,25.3671,25.3836,464200.0
2012-05-03 13:50:00,30.7,30.78,30.67,30.73,423600.0,25.3836,25.4498,25.3588,25.4085,423600.0
2012-05-03 14:00:00,30.71,30.75,30.7,30.74,255800.0,25.3919,25.425,25.3836,25.4167,255800.0
2012-05-03 14:10:00,30.74,30.78,30.7,30.78,280000.0,25.4167,25.4498,25.3836,25.4498,280000.0
2012-05-03 14:20:00,30.77,30.79,30.76,30.77,68600.0,25.4415,25.4581,25.4333,25.4415,68600.0
2012-05-03 14:30:00,30.76,30.78,30.75,30.76,50200.0,25.4333,25.4498,25.425,25.4333,50200.0
2012-05-03 14:40:00,30.75,30.75,30.68,30.7,161400.0,25.425,25.425,25.3671,25.3836,161400.0
2012-05-03 14:50:00,30.7,30.72,30.68,30.71,284000.0,25.3836,25.4002,25.3671,25.3919,284000.0
2012-05-03 15:00:00,30.71,30.74,30.7,30.73,292400.0,25.3919,25.4167,25.3836,25.4085,292400.0
2012-05-03 15:10:00,30.73,30.83,30.71,30.81,314800.0,25.4085,25.4911,25.3919,25.4746,314800.0
2012-05-03 15:20:00,30.81,30.86,30.81,30.84,122600.0,25.4746,25.5159,25.4746,25.4994,122600.0
2012-05-03 15:30:00,30.83,30.86,30.79,30.79,325800.0,25.4911,25.5159,25.4581,25.4581,325800.0
2012-05-03 15:40:00,30.79,30.86,30.78,30.86,726200.0,25.4581,25.5159,25.4498,25.5159,726200.0
2012-05-03 15:50:00,30.86,30.89,30.84,30.87,921000.0,25.5159,25.5407,25.4994,25.5242,921000.0
2012-05-04 09:30:00,30.65,30.77,30.65,30.73,1785000.0,25.3423,25.4415,25.3423,25.4085,1785000.0
2012-05-04 09:40:00,30.73,30.73,30.57,30.6,295000.0,25.4085,25.4085,25.2762,25.301,295000.0
2012-05-04 09:50:00,30.6,30.86,30.6,30.82,1408200.0,25.301,25.5159,25.301,25.4829,1408200.0
2012-05-04 10:00:00,30.82,30.9,30.78,30.89,804600.0,25.4829,25.549,25.4498,25.5407,804600.0
2012-05-04 10:10:00,30.89,30.96,30.85,30.92,854000.0,25.5407,25.5986,25.5077,25.5655,854000.0
2012-05-04 10:20:00,30.91,30.99,30.9,30.91,815400.0,25.5573,25.6234,25.549,25.5573,815400.0
2012-05-04 10:30:00,30.9,30.91,30.73,30.75,659000.0,25.549,25.5573,25.4085,25.425,659000.0
2012-05-04 10:40:00,30.75,30.79,30.73,30.79,492000.0,25.425,25.4581,25.4085,25.4581,492000.0
2012-05-04 10:50:00,30.78,30.84,30.75,30.84,294800.0,25.4498,25.4994,25.425,25.4994,294800.0
2012-05-04 11:00:00,30.83,30.83,30.73,30.73,98400.0,25.4911,25.4911,25.4085,25.4085,98400.0
2012-05-04 11:10:00,30.73,30.75,30.68,30.72,335600.0,25.4085,25.425,25.3671,25.4002,335600.0
2012-05-04 11:20:00,30.73,30.73,30.65,30.65,341800.0,25.4085,25.4085,25.3423,25.3423,341800.0
2012-05-04 11:30:00,30.66,30.66,30.54,30.56,161400.0,25.3506,25.3506,25.2514,25.2679,161400.0
2012-05-04 11:40:00,30.56,30.59,30.5,30.53,379800.0,25.2679,25.2927,25.2183,25.2431,379800.0
2012-05-04 11:50:00,30.53,30.54,30.47,30.5,327800.0,25.2431,25.2514,25.1935,25.2183,327800.0
2012-05-04 12:00:00,30.49,30.53,30.49,30.52,355200.0,25.21,25.2431,25.21,25.2348,355200.0
2012-05-04 12:10:00,30.52,30.53,30.5,30.5,263800.0,25.2348,25.2431,25.2183,25.2183,263800.0
2012-05-04 12:20:00,30.5,30.5,30.44,30.48,71800.0,25.2183,25.2183,25.1687,25.2017,71800.0
2012-05-04 12:30:00,30.48,30.49,30.43,30.43,94800.0,25.2017,25.21,25.1604,25.1604,94800.0
2012-05-04 12:40:00,30.44,30.46,30.43,30.43,94800.0,25.1687,25.1852,25.1604,25.1604,94800.0
2012-05-04 12:50:00,30.43,30.46,30.41,30.43,173200.0,25.1604,25.1852,25.1439,25.1604,173200.0
2012-05-04 13:00:00,30.45,30.46,30.43,30.45,179600.0,25.1769,25.1852,25.1604,25.1769,179600.0
2012-05-04 13:10:00,30.43,30.53,30.43,30.52,538000.0,25.1604,25.2431,25.1604,25.2348,538000.0
2012-05-04 13:20:00,30.52,30.52,30.47,30.5,62000.0,25.2348,25.2348,25.1935,25.2183,62000.0
2012-05-04 13:30:00,30.49,30.57,30.49,30.54,528400.0,25.21,25.2762,25.21,25.2514,528400.0
2012-05-04 13:40:00,30.54,30.55,30.49,30.5,438400.0,25.2514,25.2596,25.21,25.2183,438400.0
2012-05-04 13:50:00,30.5,30.53,30.5,30.52,96800.0,25.2183,25.2431,25.2183,25.2348,96800.0
2012-05-04 14:00:00,30.51,30.51,30.46,30.46,176400.0,25.2265,25.2265,25.1852,25.1852,176400.0
2012-05-04 14:10:00,30.46,30.47,30.42,30.46,185600.0,25.1852,25.1935,25.1521,25.1852,185600.0
2012-05-04 14:20:00,30.46,30.48,30.46,30.47,102000.0,25.1852,25.2017,25.1852,25.1935,102000.0
2012-05-04 14:30:00,30.47,30.47,30.38,30.4,566400.0,25.1935,25.1935,25.1191,25.1356,566400.0
2012-05-04 14:40:00,30.4,30.45,30.39,30.43,231600.0,25.1356,25.1769,25.1273,25.1604,231600.0
2012-05-04 14:50:00,30.43,30.45,30.38,30.43,166800.0,25.1604,25.1769,25.1191,25.1604,166800.0
2012-05-04 15:00:00,30.44,30.46,30.43,30.43,99200.0,25.1687,25.1852,25.1604,25.1604,99200.0
2012-05-04 15:10:00,30.43,30.45,30.41,30.41,269800.0,25.1604,25.1769,25.1439,25.1439,269800.0
2012-05-04 15:20:00,30.42,30.43,30.39,30.4,187000.0,25.1521,25.1604,25.1273,25.1356,187000.0
2012-05-04 15:30:00,30.4,30.42,30.39,30.39,326400.0,25.1356,25.1521,25.1273,25.1273,326400.0
2012-05-04 15:40:00,30.4,30.43,30.4,30.41,570200.0,25.1356,25.1604,25.1356,25.1439,570200.0
2012-05-04 15:50:00,30.42,30.42,30.31,30.34,2790400.0,25.1521,25.1521,25.0612,25.086,2790400.0
2012-05-07 09:30:00,30.26,30.38,30.24,30.36,299600.0,25.0198,25.1191,25.0033,25.1025,299600.0
2012-05-07 09:40:00,30.36,30.48,30.29,30.3,1343800.0,25.1025,25.2017,25.0446,25.0529,1343800.0
2012-05-07 09:50:00,30.3,30.42,30.28,30.4,717800.0,25.0529,25.1521,25.0364,25.1356,717800.0
2012-05-07 10:00:00,30.4,30.45,30.39,30.43,283600.0,25.1356,25.1769,25.1273,25.1604,283600.0
2012-05-07 10:10:00,30.43,30.45,30.36,30.42,227000.0,25.1604,25.1769,25.1025,25.1521,227000.0
2012-05-07 10:20:00,30.42,30.43,30.25,30.25,196800.0,25.1521,25.1604,25.0116,25.0116,196800.0
2012-05-07 10:30:00,30.25,30.28,30.22,30.23,422000.0,25.0116,25.0364,24.9868,24.995,422000.0
2012-05-07 10:40:00,30.23,30.32,30.22,30.32,138400.0,24.995,25.0695,24.9868,25.0695,138400.0
2012-05-07 10:50:00,30.33,30.34,30.29,30.32,183000.0,25.0777,25.086,25.0446,25.0695,183000.0
2012-05-07 11:00:00,30.32,30.45,30.31,30.42,682000.0,25.0695,25.1769,25.0612,25.1521,682000.0
2012-05-07 11:10:00,30.42,30.43,30.35,30.35,323600.0,25.1521,25.1604,25.0943,25.0943,323600.0
2012-05-07 11:20:00,30.36,30.4,30.33,30.33,133400.0,25.1025,25.1356,25.0777,25.0777,133400.0
2012-05-07 11:30:00,30.33,30.39,30.32,30.38,993200.0,25.0777,25.1273,25.0695,25.1191,993200.0
2012-05-07 11:40:00,30.38,30.39,30.32,30.32,118600.0,25.1191,25.1273,25.0695,25.0695,118600.0
2012-05-07 11:50:00,30.32,30.32,30.28,30.32,109800.0,25.0695,25.0695,25.0364,25.0695,109800.0
2012-05-07 12:00:00,30.32,30.32,30.29,30.29,86200.0,25.0695,25.0695,25.0446,25.0446,86200.0
2012-05-07 12:10:00,30.29,30.29,30.25,30.27,148600.0,25.0446,25.0446,25.0116,25.0281,148600.0
2012-05-07 12:20:00,30.26,30.29,30.25,30.27,106000.0,25.0198,25.0446,25.0116,25.0281,106000.0
2012-05-07 12:30:00,30.28,30.39,30.28,30.38,826600.0,25.0364,25.1273,25.0364,25.1191,826600.0
2012-05-07 12:40:00,30.37,30.38,30.33,30.34,111000.0,25.1108,25.1191,25.0777,25.086,111000.0
2012-05-07 12:50:00,30.34,30.36,30.32,30.32,18400.0,25.086,25.1025,25.0695,25.0695,18400.0
2012-05-07 13:00:00,30.33,30.33,30.3,30.3,33800.0,25.0777,25.0777,25.0529,25.0529,33800.0
2012-05-07 13:10:00,30.3,30.36,30.29,30.36,323000.0,25.0529,25.1025,25.0446,25.1025,323000.0
2012-05-07 13:20:00,30.36,30.4,30.27,30.28,371000.0,25.1025,25.1356,25.0281,25.0364,371000.0
2012-05-07 13:30:00,30.28,30.34,30.28,30.33,198800.0,25.0364,25.086,25.0364,25.0777,198800.0
2012-05-07 13:40:00,30.33,30.36,30.3,30.35,258000.0,25.0777,25.1025,25.0529,25.0943,258000.0
2012-05-07 13:50:00,30.35,30.4,30.31,30.33,384600.0,25.0943,25.1356,25.0612,25.0777,384600.0
2012-05-07 14:00:00,30.33,30.36,30.33,30.34,21000.0,25.0777,25.1025,25.0777,25.086,21000.0
2012-05-07 14:10:00,30.34,30.36,30.32,30.32,47800.0,25.086,25.1025,25.0695,25.0695,47800.0
2012-05-07 14:20:00,30.32,30.33,30.26,30.27,70000.0,25.0695,25.0777,25.0198,25.0281,70000.0
2012-05-07 14:30:00,30.28,30.29,30.27,30.29,42200.0,25.0364,25.0446,25.0281,25.0446,42200.0
2012-05-07 14:40:00,30.29,30.29,30.25,30.28,79400.0,25.0446,25.0446,25.0116,25.0364,79400.0
2012-05-07 14:50:00,30.28,30.32,30.28,30.31,70400.0,25.0364,25.0695,25.0364,25.0612,70400.0
2012-05-07 15:00:00,30.32,30.33,30.28,30.28,89800.0,25.0695,25.0777,25.0364,25.0364,89800.0
2012-05-07 15:10:00,30.28,30.32,30.28,30.28,108600.0,25.0364,25.0695,25.0364,25.0364,108600.0
2012-05-07 15:20:00,30.28,30.3,30.24,30.27,127600.0,25.0364,25.0529,25.0033,25.0281,127600.0
2012-05-07 15:30:00,30.26,30.29,30.25,30.27,218400.0,25.0198,25.0446,25.0116,25.0281,218400.0
2012-05-07 15:40:00,30.27,30.29,30.25,30.25,221800.0,25.0281,25.0446,25.0116,25.0116,221800.0
2012-05-07 15:50:00,30.25,30.25,30.15,30.2,2531800.0,25.0116,25.0116,24.9289,24.9702,2531800.0
2012-05-08 09:30:00,29.93,30.07,29.77,29.8,1090600.0,24.747,24.8627,24.6147,24.6395,1090600.0
2012-05-08 09:40:00,29.8,30.03,29.79,30.0,417800.0,24.6395,24.8297,24.6312,24.8049,417800.0
2012-05-08 09:50:00,29.99,30.0,29.93,29.94,296200.0,24.7966,24.8049,24.747,24.7553,296200.0
2012-05-08 10:00:00,29.93,29.93,29.8,29.82,476400.0,24.747,24.747,24.6395,24.656,476400.0
2012-05-08 10:10:00,29.83,29.83,29.74,29.79,1099800.0,24.6643,24.6643,24.5899,24.6312,1099800.0
2012-05-08 10:20:00,29.79,29.8,29.67,29.67,1254000.0,24.6312,24.6395,24.532,24.532,1254000.0
2012-05-08 10:30:00,29.66,29.66,29.48,29.53,1181800.0,24.5237,24.5237,24.3749,24.4163,1181800.0
2012-05-08 10:40:00,29.53,29.55,29.48,29.48,644200.0,24.4163,24.4328,24.3749,24.3749,644200.0
2012-05-08 10:50:00,29.49,29.52,29.46,29.51,132800.0,24.3832,24.408,24.3584,24.3997,132800.0
2012-05-08 11:00:00,29.5,29.5,29.34,29.4,690200.0,24.3915,24.3915,24.2592,24.3088,690200.0
2012-05-08 11:10:00,29.4,29.43,29.29,29.43,594800.0,24.3088,24.3336,24.2178,24.3336,594800.0
2012-05-08 11:20:00,29.43,29.53,29.41,29.51,621200.0,24.3336,24.4163,24.317,24.3997,621200.0
2012-05-08 11:30:00,29.51,29.65,29.48,29.63,720800.0,24.3997,24.5155,24.3749,24.4989,720800.0
2012-05-08 11:40:00,29.65,29.72,29.6,29.71,836800.0,24.5155,24.5734,24.4741,24.5651,836800.0
2012-05-08 11:50:00,29.72,29.9,29.72,29.78,1129400.0,24.5734,24.7222,24.5734,24.623,1129400.0
2012-05-08 12:00:00,29.78,29.79,29.73,29.75,294600.0,24.623,24.6312,24.5816,24.5982,294600.0
2012-05-08 12:10:00,29.75,29.75,29.68,29.73,477000.0,24.5982,24.5982,24.5403,24.5816,477000.0
2012-05-08 12:20:00,29.73,29.74,29.65,29.71,200000.0,24.5816,24.5899,24.5155,24.5651,200000.0
2012-05-08 12:30:00,29.68,29.71,29.67,29.71,117800.0,24.5403,24.5651,24.532,24.5651,117800.0
2012-05-08 12:40:00,29.73,29.75,29.7,29.7,95400.0,24.5816,24.5982,24.5568,24.5568,95400.0
2012-05-08 12:50:00,29.7,29.71,29.64,29.65,251600.0,24.5568,24.5651,24.5072,24.5155,251600.0
2012-05-08 13:00:00,29.65,29.68,29.63,29.68,338000.0,24.5155,24.5403,24.4989,24.5403,338000.0
2012-05-08 13:10:00,29.68,29.78,29.68,29.75,151200.0,24.5403,24.623,24.5403,24.5982,151200.0
2012-05-08 13:20:00,29.76,29.84,29.75,29.84,67000.0,24.6064,24.6726,24.5982,24.6726,67000.0
2012-05-08 13:30:00,29.85,29.88,29.8,29.82,441800.0,24.6808,24.7056,24.6395,24.656,441800.0
2012-05-08 13:40:00,29.82,29.92,29.81,29.88,1002400.0,24.656,24.7387,24.6478,24.7056,1002400.0
2012-05-08 13:50:00,29.89,29.89,29.8,29.84,471600.0,24.7139,24.7139,24.6395,24.6726,471600.0
2012-05-08 14:00:00,29.85,29.88,29.82,29.85,443000.0,24.6808,24.7056,24.656,24.6808,443000.0
2012-05-08 14:10:00,29.85,29.85,29.73,29.73,238000.0,24.6808,24.6808,24.5816,24.5816,238000.0
2012-05-08 14:20:00,29.73,29.75,29.7,29.72,240200.0,24.5816,24.5982,24.5568,24.5734,240200.0
2012-05-08 14:30:00,29.72,29.78,29.72,29.75,424600.0,24.5734,24.623,24.5734,24.5982,424600.0
2012-05-08 14:40:00,29.74,29.8,29.73,29.75,429200.0,24.5899,24.6395,24.5816,24.5982,429200.0
2012-05-08 14:50:00,29.75,29.81,29.75,29.8,426000.0,24.5982,24.6478,24.5982,24.6395,426000.0
2012-05-08 15:00:00,29.79,29.88,29.74,29.78,1065600.0,24.6312,24.7056,24.5899,24.623,1065600.0
2012-05-08 15:10:00,29.79,29.97,29.78,29.97,613200.0,24.6312,24.7801,24.623,24.7801,613200.0
2012-05-08 15:20:00,29.96,29.96,29.87,29.92,325000.0,24.7718,24.7718,24.6974,24.7387,325000.0
2012-05-08 15:30:00,29.9,29.93,29.85,29.89,488000.0,24.7222,24.747,24.6808,24.7139,488000.0
2012-05-08 15:40:00,29.89,29.9,29.81,29.82,686600.0,24.7139,24.7222,24.6478,24.656,686600.0
2012-05-08 15:50:00,29.83,29.88,29.83,29.84,1363000.0,24.6643,24.7056,24.6643,24.6726,1363000.0
2012-05-09 09:30:00,29.6,29.6,29.46,29.59,474200.0,24.4741,24.4741,24.3584,24.4659,474200.0
2012-05-09 09:40:00,29.6,29.75,29.59,29.74,509400.0,24.4741,24.5982,24.4659,24.5899,509400.0
2012-05-09 09:50:00,29.74,29.77,29.62,29.73,551000.0,24.5899,24.6147,24.4907,24.5816,551000.0
2012-05-09 10:00:00,29.73,29.8,29.6,29.65,699800.0,24.5816,24.6395,24.4741,24.5155,699800.0
2012-05-09 10:10:00,29.66,29.7,29.54,29.6,355000.0,24.5237,24.5568,24.4245,24.4741,355000.0
2012-05-09 10:20:00,29.6,29.63,29.52,29.56,492200.0,24.4741,24.4989,24.408,24.4411,492200.0
2012-05-09 10:30:00,29.56,29.73,29.55,29.72,712400.0,24.4411,24.5816,24.4328,24.5734,712400.0
2012-05-09 10:40:00,29.72,29.88,29.71,29.84,925800.0,24.5734,24.7056,24.5651,24.6726,925800.0
2012-05-09 10:50:00,29.82,29.93,29.78,29.91,496800.0,24.656,24.747,24.623,24.7305,496800.0
2012-05-09 11:00:00,29.91,30.0,29.85,29.99,444800.0,24.7305,24.8049,24.6808,24.7966,444800.0
2012-05-09 11:10:00,29.98,30.17,29.98,30.06,1389800.0,24.7883,24.9454,24.7883,24.8545,1389800.0
2012-05-09 11:20:00,30.06,30.13,30.03,30.05,547400.0,24.8545,24.9124,24.8297,24.8462,547400.0
2012-05-09 11:30:00,30.05,30.1,29.99,30.1,435600.0,24.8462,24.8875,24.7966,24.8875,435600.0
2012-05-09 11:40:00,30.09,30.13,30.08,30.11,376200.0,24.8793,24.9124,24.871,24.8958,376200.0
2012-05-09 11:50:00,30.11,30.15,30.05,30.06,399200.0,24.8958,24.9289,24.8462,24.8545,399200.0
2012-05-09 12:00:00,30.05,30.05,29.97,29.97,301000.0,24.8462,24.8462,24.7801,24.7801,301000.0
2012-05-09 12:10:00,29.95,29.98,29.93,29.96,121000.0,24.7635,24.7883,24.747,24.7718,121000.0
2012-05-09 12:20:00,29.95,29.97,29.89,29.93,109800.0,24.7635,24.7801,24.7139,24.747,109800.0
2012-05-09 12:30:00,29.92,29.92,29.84,29.86,70400.0,24.7387,24.7387,24.6726,24.6891,70400.0
2012-05-09 12:40:00,29.86,29.88,29.73,29.8,1303000.0,24.6891,24.7056,24.5816,24.6395,1303000.0
2012-05-09 12:50:00,29.8,29.86,29.75,29.86,302000.0,24.6395,24.6891,24.5982,24.6891,302000.0
2012-05-09 13:00:00,29.85,29.97,29.85,29.86,239200.0,24.6808,24.7801,24.6808,24.6891,239200.0
2012-05-09 13:10:00,29.88,29.91,29.83,29.83,79200.0,24.7056,24.7305,24.6643,24.6643,79200.0
2012-05-09 13:20:00,29.84,29.97,29.84,29.91,368800.0,24.6726,24.7801,24.6726,24.7305,368800.0
2012-05-09 13:30:00,29.92,30.05,29.92,30.0,378600.0,24.7387,24.8462,24.7387,24.8049,378600.0
2012-05-09 13:40:00,30.02,30.07,30.01,30.05,241200.0,24.8214,24.8627,24.8131,24.8462,241200.0
2012-05-09 13:50:00,30.05,30.11,30.04,30.04,369400.0,24.8462,24.8958,24.8379,24.8379,369400.0
2012-05-09 14:00:00,30.04,30.05,29.97,30.01,378000.0,24.8379,24.8462,24.7801,24.8131,378000.0
2012-05-09 14:10:00,30.01,30.04,29.96,29.96,311800.0,24.8131,24.8379,24.7718,24.7718,311800.0
2012-05-09 14:20:00,29.96,30.05,29.96,30.02,403000.0,24.7718,24.8462,24.7718,24.8214,403000.0
2012-05-09 14:30:00,30.02,30.02,29.93,29.95,83800.0,24.8214,24.8214,24.747,24.7635,83800.0
2012-05-09 14:40:00,29.94,30.02,29.93,29.93,140600.0,24.7553,24.8214,24.747,24.747,140600.0
2012-05-09 14:50:00,29.93,29.98,29.9,29.9,447200.0,24.747,24.7883,24.7222,24.7222,447200.0
2012-05-09 15:00:00,29.9,29.93,29.89,29.91,129800.0,24.7222,24.747,24.7139,24.7305,129800.0
2012-05-09 15:10:00,29.9,29.96,29.87,29.92,392600.0,24.7222,24.7718,24.6974,24.7387,392600.0
2012-05-09 15:20:00,29.92,29.97,29.91,29.92,122800.0,24.7387,24.7801,24.7305,24.7387,122800.0
2012-05-09 15:30:00,29.92,30.03,29.9,30.0,302400.0,24.7387,24.8297,24.7222,24.8049,302400.0
2012-05-09 15:40:00,30.01,30.09,29.98,30.04,456600.0,24.8131,24.8793,24.7883,24.8379,456600.0
2012-05-09 15:50:00,30.04,30.04,29.94,29.96,609800.0,24.8379,24.8379,24.7553,24.7718,609800.0
2012-05-10 09:30:00,30.11,30.25,30.11,30.25,889400.0,24.8958,25.0116,24.8958,25.0116,889400.0
2012-05-10 09:40:00,30.25,30.34,30.2,30.22,982600.0,25.0116,25.086,24.9702,24.9868,982600.0
2012-05-10 09:50:00,30.22,30.25,30.19,30.2,506800.0,24.9868,25.0116,24.962,24.9702,506800.0
2012-05-10 10:00:00,30.19,30.21,30.08,30.13,394400.0,24.962,24.9785,24.871,24.9124,394400.0
2012-05-10 10:10:00,30.13,30.15,29.99,29.99,1113000.0,24.9124,24.9289,24.7966,24.7966,1113000.0
2012-05-10 10:20:00,29.99,30.04,29.88,29.91,1131400.0,24.7966,24.8379,24.7056,24.7305,1131400.0
2012-05-10 10:30:00,29.92,29.96,29.88,29.96,432800.0,24.7387,24.7718,24.7056,24.7718,432800.0
2012-05-10 10:40:00,29.96,30.04,29.96,29.99,256000.0,24.7718,24.8379,24.7718,24.7966,256000.0
2012-05-10 10:50:00,29.99,29.99,29.88,29.93,154600.0,24.7966,24.7966,24.7056,24.747,154600.0
2012-05-10 11:00:00,29.95,29.95,29.86,29.91,231800.0,24.7635,24.7635,24.6891,24.7305,231800.0
2012-05-10 11:10:00,29.92,29.98,29.9,29.98,115200.0,24.7387,24.7883,24.7222,24.7883,115200.0
2012-05-10 11:20:00,29.97,30.05,29.95,30.05,90600.0,24.7801,24.8462,24.7635,24.8462,90600.0
2012-05-10 11:30:00,30.05,30.1,30.03,30.07,79000.0,24.8462,24.8875,24.8297,24.8627,79000.0
2012-05-10 11:40:00,30.07,30.08,30.0,30.01,90400.0,24.8627,24.871,24.8049,24.8131,90400.0
2012-05-10 11:50:00,30.02,30.02,29.98,30.02,342800.0,24.8214,24.8214,24.7883,24.8214,342800.0
2012-05-10 12:00:00,30.02,30.02,29.93,29.99,81800.0,24.8214,24.8214,24.747,24.7966,81800.0
2012-05-10 12:10:00,29.99,30.08,29.99,30.08,95600.0,24.7966,24.871,24.7966,24.871,95600.0
2012-05-10 12:20:00,30.08,30.09,30.0,30.04,167600.0,24.871,24.8793,24.8049,24.8379,167600.0
2012-05-10 12:30:00,30.04,30.11,30.01,30.07,142400.0,24.8379,24.8958,24.8131,24.8627,142400.0
2012-05-10 12:40:00,30.06,30.13,30.05,30.11,94600.0,24.8545,24.9124,24.8462,24.8958,94600.0
2012-05-10 12:50:00,30.13,30.22,30.12,30.21,183000.0,24.9124,24.9868,24.9041,24.9785,183000.0
2012-05-10 13:00:00,30.22,30.23,30.17,30.23,147400.0,24.9868,24.995,24.9454,24.995,147400.0
2012-05-10 13:10:00,30.22,30.23,30.18,30.2,120200.0,24.9868,24.995,24.9537,24.9702,120200.0
2012-05-10 13:20:00,30.2,30.23,30.17,30.2,108400.0,24.9702,24.995,24.9454,24.9702,108400.0
2012-05-10 13:30:00,30.21,30.24,30.17,30.18,62400.0,24.9785,25.0033,24.9454,24.9537,62400.0
2012-05-10 13:40:00,30.18,30.21,30.14,30.17,148200.0,24.9537,24.9785,24.9206,24.9454,148200.0
2012-05-10 13:50:00,30.18,30.2,30.13,30.15,76400.0,24.9537,24.9702,24.9124,24.9289,76400.0
2012-05-10 14:00:00,30.15,30.18,30.13,30.16,130200.0,24.9289,24.9537,24.9124,24.9372,130200.0
2012-05-10 14:10:00,30.17,30.2,30.15,30.18,185400.0,24.9454,24.9702,24.9289,24.9537,185400.0
2012-05-10 14:20:00,30.18,30.2,30.17,30.19,60000.0,24.9537,24.9702,24.9454,24.962,60000.0
2012-05-10 14:30:00,30.18,30.19,30.13,30.14,111000.0,24.9537,24.962,24.9124,24.9206,111000.0
2012-05-10 14:40:00,30.14,30.17,30.14,30.15,43400.0,24.9206,24.9454,24.9206,24.9289,43400.0
2012-05-10 14:50:00,30.14,30.15,30.11,30.14,70200.0,24.9206,24.9289,24.8958,24.9206,70200.0
2012-05-10 15:00:00,30.14,30.15,30.11,30.12,76200.0,24.9206,24.9289,24.8958,24.9041,76200.0
2012-05-10 15:10:00,30.12,30.15,30.11,30.14,71200.0,24.9041,24.9289,24.8958,24.9206,71200.0
2012-05-10 15:20:00,30.14,30.14,30.09,30.13,155400.0,24.9206,24.9206,24.8793,24.9124,155400.0
2012-05-10 15:30:00,30.13,30.15,30.1,30.13,272800.0,24.9124,24.9289,24.8875,24.9124,272800.0
2012-05-10 15:40:00,30.13,30.15,30.06,30.11,668000.0,24.9124,24.9289,24.8545,24.8958,668000.0
2012-05-10 15:50:00,30.11,30.11,30.05,30.1,608400.0,24.8958,24.8958,24.8462,24.8875,608400.0
2012-05-11 09:30:00,29.87,30.03,29.87,30.0,303600.0,24.6974,24.8297,24.6974,24.8049,303600.0
2012-05-11 09:40:00,30.02,30.1,30.02,30.05,193200.0,24.8214,24.8875,24.8214,24.8462,193200.0
2012-05-11 09:50:00,30.06,30.16,30.04,30.06,901600.0,24.8545,24.9372,24.8379,24.8545,901600.0
2012-05-11 10:00:00,30.07,30.14,30.0,30.03,279800.0,24.8627,24.9206,24.8049,24.8297,279800.0
2012-05-11 10:10:00,30.03,30.18,30.01,30.16,630600.0,24.8297,24.9537,24.8131,24.9372,630600.0
2012-05-11 10:20:00,30.16,30.23,30.16,30.17,246600.0,24.9372,24.995,24.9372,24.9454,246600.0
2012-05-11 10:30:00,30.18,30.27,30.18,30.25,316400.0,24.9537,25.0281,24.9537,25.0116,316400.0
2012-05-11 10:40:00,30.25,30.32,30.25,30.29,491400.0,25.0116,25.0695,25.0116,25.0446,491400.0
2012-05-11 10:50:00,30.3,30.3,30.21,30.28,950200.0,25.0529,25.0529,24.9785,25.0364,950200.0
2012-05-11 11:00:00,30.28,30.3,30.22,30.3,152800.0,25.0364,25.0529,24.9868,25.0529,152800.0
2012-05-11 11:10:00,30.3,30.33,30.24,30.25,114400.0,25.0529,25.0777,25.0033,25.0116,114400.0
2012-05-11 11:20:00,30.24,30.28,30.18,30.2,79800.0,25.0033,25.0364,24.9537,24.9702,79800.0
2012-05-11 11:30:00,30.22,30.36,30.22,30.31,420200.0,24.9868,25.1025,24.9868,25.0612,420200.0
2012-05-11 11:40:00,30.3,30.3,30.24,30.27,88400.0,25.0529,25.0529,25.0033,25.0281,88400.0
2012-05-11 11:50:00,30.27,30.34,30.24,30.33,277000.0,25.0281,25.086,25.0033,25.0777,277000.0
2012-05-11 12:00:00,30.32,30.33,30.29,30.33,85400.0,25.0695,25.0777,25.0446,25.0777,85400.0
2012-05-11 12:10:00,30.33,30.33,30.26,30.26,111800.0,25.0777,25.0777,25.0198,25.0198,111800.0
2012-05-11 12:20:00,30.26,30.32,30.26,30.31,26200.0,25.0198,25.0695,25.0198,25.0612,26200.0
2012-05-11 12:30:00,30.3,30.33,30.3,30.32,64400.0,25.0529,25.0777,25.0529,25.0695,64400.0
2012-05-11 12:40:00,30.31,30.33,30.28,30.3,93800.0,25.0612,25.0777,25.0364,25.0529,93800.0
2012-05-11 12:50:00,30.32,30.32,30.21,30.21,39800.0,25.0695,25.0695,24.9785,24.9785,39800.0
2012-05-11 13:00:00,30.21,30.21,30.19,30.19,10600.0,24.9785,24.9785,24.962,24.962,10600.0
2012-05-11 13:10:00,30.18,30.18,30.14,30.16,47800.0,24.9537,24.9537,24.9206,24.9372,47800.0
2012-05-11 13:20:00,30.15,30.16,30.12,30.13,98400.0,24.9289,24.9372,24.9041,24.9124,98400.0
2012-05-11 13:30:00,30.13,30.2,30.13,30.13,222000.0,24.9124,24.9702,24.9124,24.9124,222000.0
2012-05-11 13:40:00,30.13,30.15,30.1,30.13,151000.0,24.9124,24.9289,24.8875,24.9124,151000.0
2012-05-11 13:50:00,30.11,30.15,30.11,30.15,40800.0,24.8958,24.9289,24.8958,24.9289,40800.0
2012-05-11 14:00:00,30.15,30.16,30.07,30.1,124800.0,24.9289,24.9372,24.8627,24.8875,124800.0
2012-05-11 14:10:00,30.1,30.17,30.09,30.16,96600.0,24.8875,24.9454,24.8793,24.9372,96600.0
2012-05-11 14:20:00,30.15,30.16,30.09,30.12,210400.0,24.9289,24.9372,24.8793,24.9041,210400.0
2012-05-11 14:30:00,30.11,30.11,30.07,30.09,130000.0,24.8958,24.8958,24.8627,24.8793,130000.0
2012-05-11 14:40:00,30.09,30.15,30.08,30.1,98800.0,24.8793,24.9289,24.871,24.8875,98800.0
2012-05-11 14:50:00,30.09,30.1,30.05,30.08,62200.0,24.8793,24.8875,24.8462,24.871,62200.0
2012-05-11 15:00:00,30.08,30.1,30.0,30.0,289400.0,24.871,24.8875,24.8049,24.8049,289400.0
2012-05-11 15:10:00,30.0,30.07,30.0,30.07,253800.0,24.8049,24.8627,24.8049,24.8627,253800.0
2012-05-11 15:20:00,30.06,30.08,30.02,30.03,376600.0,24.8545,24.871,24.8214,24.8297,376600.0
2012-05-11 15:30:00,30.03,30.04,29.98,30.0,694400.0,24.8297,24.8379,24.7883,24.8049,694400.0
2012-05-11 15:40:00,30.0,30.0,29.93,29.98,569600.0,24.8049,24.8049,24.747,24.7883,569600.0
2012-05-11 15:50:00,29.97,30.0,29.93,29.99,810800.0,24.7801,24.8049,24.747,24.7966,810800.0
2012-05-14 09:30:00,29.7,29.78,29.63,29.7,232600.0,24.5568,24.623,24.4989,24.5568,232600.0
2012-05-14 09:40:00,29.7,29.73,29.63,29.64,329000.0,24.5568,24.5816,24.4989,24.5072,329000.0
2012-05-14 09:50:00,29.64,29.74,29.64,29.69,279400.0,24.5072,24.5899,24.5072,24.5486,279400.0
2012-05-14 10:00:00,29.66,29.71,29.63,29.63,296800.0,24.5237,24.5651,24.4989,24.4989,296800.0
2012-05-14 10:10:00,29.65,29.68,29.57,29.62,783400.0,24.5155,24.5403,24.4493,24.4907,783400.0
2012-05-14 10:20:00,29.61,29.62,29.54,29.56,310200.0,24.4824,24.4907,24.4245,24.4411,310200.0
2012-05-14 10:30:00,29.55,29.75,29.54,29.75,901400.0,24.4328,24.5982,24.4245,24.5982,901400.0
2012-05-14 10:40:00,29.75,29.81,29.74,29.78,404000.0,24.5982,24.6478,24.5899,24.623,404000.0
2012-05-14 10:50:00,29.8,29.84,29.78,29.79,204000.0,24.6395,24.6726,24.623,24.6312,204000.0
2012-05-14 11:00:00,29.79,29.91,29.77,29.84,942200.0,24.6312,24.7305,24.6147,24.6726,942200.0
2012-05-14 11:10:00,29.83,29.85,29.8,29.8,128600.0,24.6643,24.6808,24.6395,24.6395,128600.0
2012-05-14 11:20:00,29.81,29.96,29.8,29.91,245800.0,24.6478,24.7718,24.6395,24.7305,245800.0
2012-05-14 11:30:00,29.93,29.95,29.91,29.93,156000.0,24.747,24.7635,24.7305,24.747,156000.0
2012-05-14 11:40:00,29.93,29.93,29.89,29.9,217200.0,24.747,24.747,24.7139,24.7222,217200.0
2012-05-14 11:50:00,29.9,29.93,29.89,29.9,36800.0,24.7222,24.747,24.7139,24.7222,36800.0
2012-05-14 12:00:00,29.9,29.9,29.86,29.87,16000.0,24.7222,24.7222,24.6891,24.6974,16000.0
2012-05-14 12:10:00,29.88,29.89,29.86,29.88,46800.0,24.7056,24.7139,24.6891,24.7056,46800.0
2012-05-14 12:20:00,29.88,29.9,29.87,29.87,26800.0,24.7056,24.7222,24.6974,24.6974,26800.0
2012-05-14 12:30:00,29.86,29.86,29.84,29.85,38200.0,24.6891,24.6891,24.6726,24.6808,38200.0
2012-05-14 12:40:00,29.84,29.97,29.84,29.95,665000.0,24.6726,24.7801,24.6726,24.7635,665000.0
2012-05-14 12:50:00,29.95,29.98,29.89,29.89,309600.0,24.7635,24.7883,24.7139,24.7139,309600.0
2012-05-14 13:00:00,29.91,29.93,29.89,29.91,111600.0,24.7305,24.747,24.7139,24.7305,111600.0
2012-05-14 13:10:00,29.9,29.9,29.8,29.82,122400.0,24.7222,24.7222,24.6395,24.656,122400.0
2012-05-14 13:20:00,29.81,29.83,29.8,29.81,29400.0,24.6478,24.6643,24.6395,24.6478,29400.0
2012-05-14 13:30:00,29.8,29.87,29.8,29.86,62000.0,24.6395,24.6974,24.6395,24.6891,62000.0
2012-05-14 13:40:00,29.86,29.88,29.83,29.83,57400.0,24.6891,24.7056,24.6643,24.6643,57400.0
2012-05-14 13:50:00,29.83,29.92,29.83,29.88,68600.0,24.6643,24.7387,24.6643,24.7056,68600.0
2012-05-14 14:00:00,29.88,29.95,29.88,29.95,566400.0,24.7056,24.7635,24.7056,24.7635,566400.0
2012-05-14 14:10:00,29.95,29.96,29.86,29.86,432200.0,24.7635,24.7718,24.6891,24.6891,432200.0
2012-05-14 14:20:00,29.86,29.89,29.85,29.86,291600.0,24.6891,24.7139,24.6808,24.6891,291600.0
2012-05-14 14:30:00,29.88,29.89,29.79,29.81,99600.0,24.7056,24.7139,24.6312,24.6478,99600.0
2012-05-14 14:40:00,29.8,29.81,29.75,29.75,49800.0,24.6395,24.6478,24.5982,24.5982,49800.0
2012-05-14 14:50:00,29.75,29.79,29.71,29.74,89000.0,24.5982,24.6312,24.5651,24.5899,89000.0
2012-05-14 15:00:00,29.74,29.75,29.68,29.72,494600.0,24.5899,24.5982,24.5403,24.5734,494600.0
2012-05-14 15:10:00,29.73,29.75,29.7,29.7,180800.0,24.5816,24.5982,24.5568,24.5568,180800.0
2012-05-14 15:20:00,29.68,29.68,29.64,29.64,321400.0,24.5403,24.5403,24.5072,24.5072,321400.0
2012-05-14 15:30:00,29.64,29.71,29.64,29.65,270200.0,24.5072,24.5651,24.5072,24.5155,270200.0
2012-05-14 15:40:00,29.65,29.67,29.58,29.61,382800.0,24.5155,24.532,24.4576,24.4824,382800.0
2012-05-14 15:50:00,29.61,29.63,29.58,29.6,957600.0,24.4824,24.4989,24.4576,24.4741,957600.0
2012-05-15 09:30:00,29.59,29.69,29.52,29.68,534600.0,24.4659,24.5486,24.408,24.5403,534600.0
2012-05-15 09:40:00,29.68,29.7,29.63,29.68,259800.0,24.5403,24.5568,24.4989,24.5403,259800.0
2012-05-15 09:50:00,29.68,29.72,29.66,29.72,218200.0,24.5403,24.5734,24.5237,24.5734,218200.0
2012-05-15 10:00:00,29.72,29.82,29.71,29.79,392000.0,24.5734,24.656,24.5651,24.6312,392000.0
2012-05-15 10:10:00,29.78,29.79,29.74,29.76,78400.0,24.623,24.6312,24.5899,24.6064,78400.0
2012-05-15 10:20:00,29.78,29.89,29.77,29.89,680800.0,24.623,24.7139,24.6147,24.7139,680800.0
2012-05-15 10:30:00,29.88,29.95,29.85,29.9,835400.0,24.7056,24.7635,24.6808,24.7222,835400.0
2012-05-15 10:40:00,29.9,30.0,29.88,30.0,674200.0,24.7222,24.8049,24.7056,24.8049,674200.0
2012-05-15 10:50:00,29.99,29.99,29.92,29.93,286600.0,24.7966,24.7966,24.7387,24.747,286600.0
2012-05-15 11:00:00,29.93,29.93,29.81,29.82,549200.0,24.747,24.747,24.6478,24.656,549200.0
2012-05-15 11:10:00,29.82,29.82,29.71,29.74,187000.0,24.656,24.656,24.5651,24.5899,187000.0
2012-05-15 11:20:00,29.74,29.76,29.71,29.71,213000.0,24.5899,24.6064,24.5651,24.5651,213000.0
2012-05-15 11:30:00,29.7,29.84,29.7,29.84,112200.0,24.5568,24.6726,24.5568,24.6726,112200.0
2012-05-15 11:40:00,29.84,29.93,29.82,29.91,184400.0,24.6726,24.747,24.656,24.7305,184400.0
2012-05-15 11:50:00,29.91,29.92,29.87,29.9,123400.0,24.7305,24.7387,24.6974,24.7222,123400.0
2012-05-15 12:00:00,29.9,29.97,29.89,29.97,263800.0,24.7222,24.7801,24.7139,24.7801,263800.0
2012-05-15 12:10:00,29.96,30.02,29.95,29.99,445800.0,24.7718,24.8214,24.7635,24.7966,445800.0
2012-05-15 12:20:00,29.99,30.02,29.95,30.0,191000.0,24.7966,24.8214,24.7635,24.8049,191000.0
2012-05-15 12:30:00,30.0,30.04,30.0,30.04,234400.0,24.8049,24.8379,24.8049,24.8379,234400.0
2012-05-15 12:40:00,30.03,30.03,30.0,30.02,151600.0,24.8297,24.8297,24.8049,24.8214,151600.0
2012-05-15 12:50:00,30.0,30.0,29.93,29.95,125200.0,24.8049,24.8049,24.747,24.7635,125200.0
2012-05-15 13:00:00,29.96,29.97,29.95,29.97,53800.0,24.7718,24.7801,24.7635,24.7801,53800.0
2012-05-15 13:10:00,29.97,30.0,29.96,29.96,69400.0,24.7801,24.8049,24.7718,24.7718,69400.0
2012-05-15 13:20:00,29.95,30.02,29.95,30.02,63200.0,24.7635,24.8214,24.7635,24.8214,63200.0
2012-05-15 13:30:00,30.0,30.0,29.92,29.92,162600.0,24.8049,24.8049,24.7387,24.7387,162600.0
2012-05-15 13:40:00,29.93,29.94,29.84,29.88,84000.0,24.747,24.7553,24.6726,24.7056,84000.0
2012-05-15 13:50:00,29.87,29.88,29.8,29.81,259600.0,24.6974,24.7056,24.6395,24.6478,259600.0
2012-05-15 14:00:00,29.83,29.87,29.83,29.86,119400.0,24.6643,24.6974,24.6643,24.6891,119400.0
2012-05-15 14:10:00,29.86,29.91,29.85,29.89,161800.0,24.6891,24.7305,24.6808,24.7139,161800.0
2012-05-15 14:20:00,29.89,29.93,29.88,29.91,80000.0,24.7139,24.747,24.7056,24.7305,80000.0
2012-05-15 14:30:00,29.92,29.92,29.86,29.89,79400.0,24.7387,24.7387,24.6891,24.7139,79400.0
2012-05-15 14:40:00,29.88,29.9,29.86,29.88,105800.0,24.7056,24.7222,24.6891,24.7056,105800.0
2012-05-15 14:50:00,29.88,29.88,29.82,29.82,147800.0,24.7056,24.7056,24.656,24.656,147800.0
2012-05-15 15:00:00,29.82,29.82,29.72,29.74,208600.0,24.656,24.656,24.5734,24.5899,208600.0
2012-05-15 15:10:00,29.74,29.74,29.6,29.67,690200.0,24.5899,24.5899,24.4741,24.532,690200.0
2012-05-15 15:20:00,29.67,29.68,29.59,29.61,472600.0,24.532,24.5403,24.4659,24.4824,472600.0
2012-05-15 15:30:00,29.61,29.66,29.61,29.63,451800.0,24.4824,24.5237,24.4824,24.4989,451800.0
2012-05-15 15:40:00,29.63,29.7,29.6,29.63,590000.0,24.4989,24.5568,24.4741,24.4989,590000.0
2012-05-15 15:50:00,29.63,29.67,29.61,29.67,908400.0,24.4989,24.532,24.4824,24.532,908400.0
2012-05-16 09:30:00,29.72,29.77,29.61,29.75,1490000.0,24.5734,24.6147,24.4824,24.5982,1490000.0
2012-05-16 09:40:00,29.76,29.82,29.71,29.82,239200.0,24.6064,24.656,24.5651,24.656,239200.0
2012-05-16 09:50:00,29.82,29.97,29.81,29.9,1570400.0,24.656,24.7801,24.6478,24.7222,1570400.0
2012-05-16 10:00:00,29.9,29.93,29.86,29.86,1063600.0,24.7222,24.747,24.6891,24.6891,1063600.0
2012-05-16 10:10:00,29.86,29.89,29.84,29.88,478200.0,24.6891,24.7139,24.6726,24.7056,478200.0
2012-05-16 10:20:00,29.86,29.91,29.85,29.86,276400.0,24.6891,24.7305,24.6808,24.6891,276400.0
2012-05-16 10:30:00,29.86,29.92,29.85,29.86,147600.0,24.6891,24.7387,24.6808,24.6891,147600.0
2012-05-16 10:40:00,29.86,29.96,29.85,29.91,136400.0,24.6891,24.7718,24.6808,24.7305,136400.0
2012-05-16 10:50:00,29.92,29.93,29.85,29.85,107800.0,24.7387,24.747,24.6808,24.6808,107800.0
2012-05-16 11:00:00,29.85,29.86,29.73,29.79,686800.0,24.6808,24.6891,24.5816,24.6312,686800.0
2012-05-16 11:10:00,29.81,29.88,29.78,29.83,602400.0,24.6478,24.7056,24.623,24.6643,602400.0
2012-05-16 11:20:00,29.84,29.86,29.78,29.82,372800.0,24.6726,24.6891,24.623,24.656,372800.0
2012-05-16 11:30:00,29.83,29.84,29.8,29.82,96600.0,24.6643,24.6726,24.6395,24.656,96600.0
2012-05-16 11:40:00,29.81,29.81,29.73,29.77,556000.0,24.6478,24.6478,24.5816,24.6147,556000.0
2012-05-16 11:50:00,29.77,29.83,29.77,29.82,238600.0,24.6147,24.6643,24.6147,24.656,238600.0
2012-05-16 12:00:00,29.83,29.83,29.77,29.8,59000.0,24.6643,24.6643,24.6147,24.6395,59000.0
2012-05-16 12:10:00,29.8,29.82,29.78,29.79,235400.0,24.6395,24.656,24.623,24.6312,235400.0
2012-05-16 12:20:00,29.79,29.79,29.73,29.77,82000.0,24.6312,24.6312,24.5816,24.6147,82000.0
2012-05-16 12:30:00,29.75,29.78,29.74,29.75,73000.0,24.5982,24.623,24.5899,24.5982,73000.0
2012-05-16 12:40:00,29.75,29.75,29.66,29.68,71600.0,24.5982,24.5982,24.5237,24.5403,71600.0
2012-05-16 12:50:00,29.68,29.68,29.63,29.63,112400.0,24.5403,24.5403,24.4989,24.4989,112400.0
2012-05-16 13:00:00,29.64,29.66,29.61,29.66,173200.0,24.5072,24.5237,24.4824,24.5237,173200.0
2012-05-16 13:10:00,29.66,29.72,29.64,29.71,246600.0,24.5237,24.5734,24.5072,24.5651,246600.0
2012-05-16 13:20:00,29.7,29.7,29.63,29.64,685800.0,24.5568,24.5568,24.4989,24.5072,685800.0
2012-05-16 13:30:00,29.64,29.66,29.55,29.57,628200.0,24.5072,24.5237,24.4328,24.4493,628200.0
2012-05-16 13:40:00,29.57,29.62,29.52,29.6,444000.0,24.4493,24.4907,24.408,24.4741,444000.0
2012-05-16 13:50:00,29.6,29.65,29.58,29.64,200400.0,24.4741,24.5155,24.4576,24.5072,200400.0
2012-05-16 14:00:00,29.64,29.69,29.53,29.55,869800.0,24.5072,24.5486,24.4163,24.4328,869800.0
2012-05-16 14:10:00,29.55,29.59,29.51,29.59,444200.0,24.4328,24.4659,24.3997,24.4659,444200.0
2012-05-16 14:20:00,29.59,29.61,29.53,29.54,302800.0,24.4659,24.4824,24.4163,24.4245,302800.0
2012-05-16 14:30:00,29.54,29.58,29.51,29.55,343400.0,24.4245,24.4576,24.3997,24.4328,343400.0
2012-05-16 14:40:00,29.55,29.67,29.52,29.66,1014200.0,24.4328,24.532,24.408,24.5237,1014200.0
2012-05-16 14:50:00,29.66,29.67,29.59,29.61,295400.0,24.5237,24.532,24.4659,24.4824,295400.0
2012-05-16 15:00:00,29.61,29.63,29.58,29.59,267400.0,24.4824,24.4989,24.4576,24.4659,267400.0
2012-05-16 15:10:00,29.59,29.6,29.55,29.58,576600.0,24.4659,24.4741,24.4328,24.4576,576600.0
2012-05-16 15:20:00,29.58,29.6,29.54,29.55,440800.0,24.4576,24.4741,24.4245,24.4328,440800.0
2012-05-16 15:30:00,29.55,29.63,29.55,29.58,451400.0,24.4328,24.4989,24.4328,24.4576,451400.0
2012-05-16 15:40:00,29.58,29.63,29.56,29.6,998000.0,24.4576,24.4989,24.4411,24.4741,998000.0
2012-05-16 15:50:00,29.61,29.61,29.51,29.53,1403800.0,24.4824,24.4824,24.3997,24.4163,1403800.0
2012-05-17 09:30:00,29.61,29.72,29.29,29.29,866600.0,24.4824,24.5734,24.2178,24.2178,866600.0
2012-05-17 09:40:00,29.31,29.38,29.24,29.24,1282800.0,24.2344,24.2922,24.1765,24.1765,1282800.0
2012-05-17 09:50:00,29.25,29.29,29.2,29.29,1641800.0,24.1847,24.2178,24.1434,24.2178,1641800.0
2012-05-17 10:00:00,29.29,29.3,29.15,29.26,967800.0,24.2178,24.2261,24.1021,24.193,967800.0
2012-05-17 10:10:00,29.27,29.41,29.24,29.38,628400.0,24.2013,24.317,24.1765,24.2922,628400.0
2012-05-17 10:20:00,29.4,29.4,29.28,29.33,745000.0,24.3088,24.3088,24.2096,24.2509,745000.0
2012-05-17 10:30:00,29.33,29.33,29.25,29.31,266600.0,24.2509,24.2509,24.1847,24.2344,266600.0
2012-05-17 10:40:00,29.34,29.34,29.15,29.18,414200.0,24.2592,24.2592,24.1021,24.1269,414200.0
2012-05-17 10:50:00,29.18,29.23,29.1,29.15,1249800.0,24.1269,24.1682,24.0607,24.1021,1249800.0
2012-05-17 11:00:00,29.15,29.16,29.05,29.14,473800.0,24.1021,24.1103,24.0194,24.0938,473800.0
2012-05-17 11:10:00,29.13,29.14,29.05,29.08,560800.0,24.0855,24.0938,24.0194,24.0442,560800.0
2012-05-17 11:20:00,29.08,29.09,28.98,29.0,434000.0,24.0442,24.0525,23.9615,23.978,434000.0
2012-05-17 11:30:00,29.0,29.01,28.9,28.94,826600.0,23.978,23.9863,23.8954,23.9284,826600.0
2012-05-17 11:40:00,28.93,28.99,28.91,28.96,330200.0,23.9202,23.9698,23.9036,23.945,330200.0
2012-05-17 11:50:00,28.97,28.97,28.84,28.86,712800.0,23.9532,23.9532,23.8457,23.8623,712800.0
2012-05-17 12:00:00,28.86,28.88,28.71,28.75,863600.0,23.8623,23.8788,23.7383,23.7713,863600.0
2012-05-17 12:10:00,28.75,28.82,28.71,28.82,698200.0,23.7713,23.8292,23.7383,23.8292,698200.0
2012-05-17 12:20:00,28.82,29.01,28.82,28.99,1255400.0,23.8292,23.9863,23.8292,23.9698,1255400.0
2012-05-17 12:30:00,28.98,28.98,28.9,28.93,358200.0,23.9615,23.9615,23.8954,23.9202,358200.0
2012-05-17 12:40:00,28.93,28.96,28.9,28.93,326600.0,23.9202,23.945,23.8954,23.9202,326600.0
2012-05-17 12:50:00,28.93,28.93,28.85,28.85,307400.0,23.9202,23.9202,23.854,23.854,307400.0
2012-05-17 13:00:00,28.85,29.0,28.85,28.99,428200.0,23.854,23.978,23.854,23.9698,428200.0
2012-05-17 13:10:00,28.99,29.09,28.99,29.08,785400.0,23.9698,24.0525,23.9698,24.0442,785400.0
2012-05-17 13:20:00,29.09,29.1,29.0,29.03,255600.0,24.0525,24.0607,23.978,24.0028,255600.0
2012-05-17 13:30:00,29.02,29.06,28.97,29.0,322400.0,23.9946,24.0276,23.9532,23.978,322400.0
2012-05-17 13:40:00,28.99,29.0,28.85,28.85,118000.0,23.9698,23.978,23.854,23.854,118000.0
2012-05-17 13:50:00,28.85,28.93,28.85,28.9,293000.0,23.854,23.9202,23.854,23.8954,293000.0
2012-05-17 14:00:00,28.9,28.9,28.81,28.82,239200.0,23.8954,23.8954,23.8209,23.8292,239200.0
2012-05-17 14:10:00,28.83,28.83,28.75,28.78,280400.0,23.8375,23.8375,23.7713,23.7961,280400.0
2012-05-17 14:20:00,28.78,28.86,28.78,28.8,528600.0,23.7961,23.8623,23.7961,23.8127,528600.0
2012-05-17 14:30:00,28.81,28.84,28.77,28.8,259400.0,23.8209,23.8457,23.7879,23.8127,259400.0
2012-05-17 14:40:00,28.79,28.83,28.78,28.81,227600.0,23.8044,23.8375,23.7961,23.8209,227600.0
2012-05-17 14:50:00,28.81,28.81,28.76,28.81,263600.0,23.8209,23.8209,23.7796,23.8209,263600.0
2012-05-17 15:00:00,28.8,28.88,28.72,28.74,1080800.0,23.8127,23.8788,23.7465,23.7631,1080800.0
2012-05-17 15:10:00,28.74,28.78,28.72,28.74,485000.0,23.7631,23.7961,23.7465,23.7631,485000.0
2012-05-17 15:20:00,28.75,28.77,28.69,28.72,524600.0,23.7713,23.7879,23.7217,23.7465,524600.0
2012-05-17 15:30:00,28.73,28.73,28.55,28.56,1059800.0,23.7548,23.7548,23.606,23.6142,1059800.0
2012-05-17 15:40:00,28.57,28.57,28.5,28.54,1011400.0,23.6225,23.6225,23.5646,23.5977,1011400.0
2012-05-17 15:50:00,28.53,28.57,28.51,28.51,1858800.0,23.5894,23.6225,23.5729,23.5729,1858800.0
2012-05-18 09:30:00,28.68,28.81,28.5,28.5,1234800.0,23.7135,23.8209,23.5646,23.5646,1234800.0
2012-05-18 09:40:00,28.5,28.63,28.5,28.61,492800.0,23.5646,23.6721,23.5646,23.6556,492800.0
2012-05-18 09:50:00,28.62,28.7,28.59,28.64,844400.0,23.6638,23.73,23.639,23.6804,844400.0
2012-05-18 10:00:00,28.63,28.74,28.61,28.73,591800.0,23.6721,23.7631,23.6556,23.7548,591800.0
2012-05-18 10:10:00,28.73,28.83,28.7,28.71,484800.0,23.7548,23.8375,23.73,23.7383,484800.0
2012-05-18 10:20:00,28.72,28.86,28.71,28.83,565200.0,23.7465,23.8623,23.7383,23.8375,565200.0
2012-05-18 10:30:00,28.82,28.91,28.8,28.83,577600.0,23.8292,23.9036,23.8127,23.8375,577600.0
2012-05-18 10:40:00,28.84,28.86,28.79,28.83,301800.0,23.8457,23.8623,23.8044,23.8375,301800.0
2012-05-18 10:50:00,28.83,28.91,28.81,28.86,434800.0,23.8375,23.9036,23.8209,23.8623,434800.0
2012-05-18 11:00:00,28.86,28.89,28.71,28.71,234400.0,23.8623,23.8871,23.7383,23.7383,234400.0
2012-05-18 11:10:00,28.71,28.77,28.66,28.68,418400.0,23.7383,23.7879,23.6969,23.7135,418400.0
2012-05-18 11:20:00,28.68,28.7,28.64,28.64,300000.0,23.7135,23.73,23.6804,23.6804,300000.0
2012-05-18 11:30:00,28.64,28.68,28.45,28.5,331200.0,23.6804,23.7135,23.5233,23.5646,331200.0
2012-05-18 11:40:00,28.5,28.55,28.4,28.4,842800.0,23.5646,23.606,23.4819,23.4819,842800.0
2012-05-18 11:50:00,28.4,28.57,28.39,28.57,1701600.0,23.4819,23.6225,23.4737,23.6225,1701600.0
2012-05-18 12:00:00,28.56,28.72,28.56,28.72,665400.0,23.6142,23.7465,23.6142,23.7465,665400.0
2012-05-18 12:10:00,28.73,28.77,28.6,28.7,705600.0,23.7548,23.7879,23.6473,23.73,705600.0
2012-05-18 12:20:00,28.7,28.82,28.65,28.8,323400.0,23.73,23.8292,23.6886,23.8127,323400.0
2012-05-18 12:30:00,28.81,28.89,28.79,28.79,493600.0,23.8209,23.8871,23.8044,23.8044,493600.0
2012-05-18 12:40:00,28.79,28.85,28.78,28.82,337200.0,23.8044,23.854,23.7961,23.8292,337200.0
2012-05-18 12:50:00,28.81,28.83,28.77,28.79,363200.0,23.8209,23.8375,23.7879,23.8044,363200.0
2012-05-18 13:00:00,28.79,28.79,28.7,28.72,136800.0,23.8044,23.8044,23.73,23.7465,136800.0
2012-05-18 13:10:00,28.73,28.79,28.72,28.74,84000.0,23.7548,23.8044,23.7465,23.7631,84000.0
2012-05-18 13:20:00,28.74,28.75,28.7,28.74,115600.0,23.7631,23.7713,23.73,23.7631,115600.0
2012-05-18 13:30:00,28.75,28.75,28.68,28.68,46000.0,23.7713,23.7713,23.7135,23.7135,46000.0
2012-05-18 13:40:00,28.66,28.7,28.61,28.66,162800.0,23.6969,23.73,23.6556,23.6969,162800.0
2012-05-18 13:50:00,28.67,28.68,28.59,28.61,126000.0,23.7052,23.7135,23.639,23.6556,126000.0
2012-05-18 14:00:00,28.59,28.63,28.56,28.57,145000.0,23.639,23.6721,23.6142,23.6225,145000.0
2012-05-18 14:10:00,28.58,28.65,28.57,28.58,170600.0,23.6308,23.6886,23.6225,23.6308,170600.0
2012-05-18 14:20:00,28.58,28.6,28.53,28.58,172600.0,23.6308,23.6473,23.5894,23.6308,172600.0
2012-05-18 14:30:00,28.57,28.58,28.49,28.52,388200.0,23.6225,23.6308,23.5564,23.5812,388200.0
2012-05-18 14:40:00,28.52,28.56,28.49,28.55,823400.0,23.5812,23.6142,23.5564,23.606,823400.0
2012-05-18 14:50:00,28.56,28.64,28.56,28.59,1023400.0,23.6142,23.6804,23.6142,23.639,1023400.0
2012-05-18 15:00:00,28.58,28.61,28.53,28.61,341600.0,23.6308,23.6556,23.5894,23.6556,341600.0
2012-05-18 15:10:00,28.61,28.71,28.61,28.64,665600.0,23.6556,23.7383,23.6556,23.6804,665600.0
2012-05-18 15:20:00,28.64,28.64,28.54,28.55,381400.0,23.6804,23.6804,23.5977,23.606,381400.0
2012-05-18 15:30:00,28.55,28.58,28.47,28.58,659600.0,23.606,23.6308,23.5398,23.6308,659600.0
2012-05-18 15:40:00,28.58,28.59,28.53,28.55,1543000.0,23.6308,23.639,23.5894,23.606,1543000.0
2012-05-18 15:50:00,28.55,28.63,28.53,28.59,1810800.0,23.606,23.6721,23.5894,23.639,1810800.0
2012-05-21 09:30:00,28.74,28.75,28.63,28.66,444600.0,23.7631,23.7713,23.6721,23.6969,444600.0
2012-05-21 09:40:00,28.67,28.7,28.61,28.61,925800.0,23.7052,23.73,23.6556,23.6556,925800.0
2012-05-21 09:50:00,28.61,28.66,28.43,28.66,667400.0,23.6556,23.6969,23.5067,23.6969,667400.0
2012-05-21 10:00:00,28.65,28.77,28.61,28.75,651400.0,23.6886,23.7879,23.6556,23.7713,651400.0
2012-05-21 10:10:00,28.75,28.87,28.7,28.86,728600.0,23.7713,23.8706,23.73,23.8623,728600.0
2012-05-21 10:20:00,28.86,29.0,28.86,28.98,718000.0,23.8623,23.978,23.8623,23.9615,718000.0
2012-05-21 10:30:00,28.99,29.04,28.95,28.98,703000.0,23.9698,24.0111,23.9367,23.9615,703000.0
2012-05-21 10:40:00,28.98,29.0,28.94,28.97,272600.0,23.9615,23.978,23.9284,23.9532,272600.0
2012-05-21 10:50:00,28.98,29.1,28.97,29.07,367600.0,23.9615,24.0607,23.9532,24.0359,367600.0
2012-05-21 11:00:00,29.06,29.07,28.93,28.93,148200.0,24.0276,24.0359,23.9202,23.9202,148200.0
2012-05-21 11:10:00,28.93,28.96,28.87,28.93,421800.0,23.9202,23.945,23.8706,23.9202,421800.0
2012-05-21 11:20:00,28.92,28.92,28.89,28.91,151200.0,23.9119,23.9119,23.8871,23.9036,151200.0
2012-05-21 11:30:00,28.92,28.93,28.86,28.89,236400.0,23.9119,23.9202,23.8623,23.8871,236400.0
2012-05-21 11:40:00,28.88,28.91,28.86,28.89,74400.0,23.8788,23.9036,23.8623,23.8871,74400.0
2012-05-21 11:50:00,28.9,28.92,28.87,28.9,325400.0,23.8954,23.9119,23.8706,23.8954,325400.0
2012-05-21 12:00:00,28.91,28.96,28.89,28.94,58800.0,23.9036,23.945,23.8871,23.9284,58800.0
2012-05-21 12:10:00,28.95,28.98,28.94,28.98,25200.0,23.9367,23.9615,23.9284,23.9615,25200.0
2012-05-21 12:20:00,28.99,29.1,28.99,29.08,121400.0,23.9698,24.0607,23.9698,24.0442,121400.0
2012-05-21 12:30:00,29.09,29.17,29.07,29.15,522200.0,24.0525,24.1186,24.0359,24.1021,522200.0
2012-05-21 12:40:00,29.16,29.16,29.07,29.07,103200.0,24.1103,24.1103,24.0359,24.0359,103200.0
2012-05-21 12:50:00,29.08,29.08,29.02,29.03,107800.0,24.0442,24.0442,23.9946,24.0028,107800.0
2012-05-21 13:00:00,29.02,29.06,29.02,29.06,129200.0,23.9946,24.0276,23.9946,24.0276,129200.0
2012-05-21 13:10:00,29.08,29.1,29.01,29.04,52200.0,24.0442,24.0607,23.9863,24.0111,52200.0
2012-05-21 13:20:00,29.03,29.08,29.03,29.05,171200.0,24.0028,24.0442,24.0028,24.0194,171200.0
2012-05-21 13:30:00,29.05,29.08,29.05,29.06,145000.0,24.0194,24.0442,24.0194,24.0276,145000.0
2012-05-21 13:40:00,29.05,29.13,29.05,29.11,193400.0,24.0194,24.0855,24.0194,24.069,193400.0
2012-05-21 13:50:00,29.11,29.13,29.08,29.11,80000.0,24.069,24.0855,24.0442,24.069,80000.0
2012-05-21 14:00:00,29.11,29.11,29.02,29.04,158200.0,24.069,24.069,23.9946,24.0111,158200.0
2012-05-21 14:10:00,29.04,29.08,29.02,29.08,98800.0,24.0111,24.0442,23.9946,24.0442,98800.0
2012-05-21 14:20:00,29.08,29.12,29.05,29.05,157400.0,24.0442,24.0773,24.0194,24.0194,157400.0
2012-05-21 14:30:00,29.06,29.08,29.04,29.04,120800.0,24.0276,24.0442,24.0111,24.0111,120800.0
2012-05-21 14:40:00,29.05,29.08,29.04,29.08,82200.0,24.0194,24.0442,24.0111,24.0442,82200.0
2012-05-21 14:50:00,29.08,29.16,29.08,29.1,198400.0,24.0442,24.1103,24.0442,24.0607,198400.0
2012-05-21 15:00:00,29.11,29.15,29.11,29.14,196400.0,24.069,24.1021,24.069,24.0938,196400.0
2012-05-21 15:10:00,29.13,29.16,29.11,29.15,160800.0,24.0855,24.1103,24.069,24.1021,160800.0
2012-05-21 15:20:00,29.16,29.2,29.15,29.16,390200.0,24.1103,24.1434,24.1021,24.1103,390200.0
2012-05-21 15:30:00,29.16,29.16,29.09,29.13,662400.0,24.1103,24.1103,24.0525,24.0855,662400.0
2012-05-21 15:40:00,29.13,29.17,29.1,29.17,440400.0,24.0855,24.1186,24.0607,24.1186,440400.0
2012-05-21 15:50:00,29.16,29.18,29.15,29.18,1567400.0,24.1103,24.1269,24.1021,24.1269,1567400.0
2012-05-22 09:30:00,29.17,29.22,29.11,29.15,256600.0,24.1186,24.1599,24.069,24.1021,256600.0
2012-05-22 09:40:00,29.14,29.29,29.13,29.28,602400.0,24.0938,24.2178,24.0855,24.2096,602400.0
2012-05-22 09:50:00,29.28,29.35,29.2,29.22,806200.0,24.2096,24.2674,24.1434,24.1599,806200.0
2012-05-22 10:00:00,29.22,29.36,29.2,29.36,561400.0,24.1599,24.2757,24.1434,24.2757,561400.0
2012-05-22 10:10:00,29.36,29.46,29.36,29.46,383200.0,24.2757,24.3584,24.2757,24.3584,383200.0
2012-05-22 10:20:00,29.46,29.46,29.34,29.36,465200.0,24.3584,24.3584,24.2592,24.2757,465200.0
2012-05-22 10:30:00,29.36,29.41,29.34,29.36,316600.0,24.2757,24.317,24.2592,24.2757,316600.0
2012-05-22 10:40:00,29.36,29.42,29.36,29.42,92600.0,24.2757,24.3253,24.2757,24.3253,92600.0
2012-05-22 10:50:00,29.41,29.46,29.39,29.45,74200.0,24.317,24.3584,24.3005,24.3501,74200.0
2012-05-22 11:00:00,29.47,29.53,29.46,29.49,353000.0,24.3666,24.4163,24.3584,24.3832,353000.0
2012-05-22 11:10:00,29.49,29.51,29.38,29.43,174400.0,24.3832,24.3997,24.2922,24.3336,174400.0
2012-05-22 11:20:00,29.42,29.47,29.42,29.45,143600.0,24.3253,24.3666,24.3253,24.3501,143600.0
2012-05-22 11:30:00,29.45,29.45,29.41,29.42,83600.0,24.3501,24.3501,24.317,24.3253,83600.0
2012-05-22 11:40:00,29.42,29.43,29.39,29.43,159000.0,24.3253,24.3336,24.3005,24.3336,159000.0
2012-05-22 11:50:00,29.43,29.45,29.39,29.39,153800.0,24.3336,24.3501,24.3005,24.3005,153800.0
2012-05-22 12:00:00,29.4,29.4,29.2,29.2,689800.0,24.3088,24.3088,24.1434,24.1434,689800.0
2012-05-22 12:10:00,29.2,29.27,29.18,29.27,611800.0,24.1434,24.2013,24.1269,24.2013,611800.0
2012-05-22 12:20:00,29.28,29.33,29.27,29.32,425800.0,24.2096,24.2509,24.2013,24.2426,425800.0
2012-05-22 12:30:00,29.32,29.4,29.32,29.38,505800.0,24.2426,24.3088,24.2426,24.2922,505800.0
2012-05-22 12:40:00,29.39,29.5,29.38,29.48,448000.0,24.3005,24.3915,24.2922,24.3749,448000.0
2012-05-22 12:50:00,29.48,29.5,29.44,29.45,524000.0,24.3749,24.3915,24.3418,24.3501,524000.0
2012-05-22 13:00:00,29.46,29.54,29.45,29.52,413000.0,24.3584,24.4245,24.3501,24.408,413000.0
2012-05-22 13:10:00,29.52,29.52,29.43,29.44,192200.0,24.408,24.408,24.3336,24.3418,192200.0
2012-05-22 13:20:00,29.44,29.47,29.41,29.41,45200.0,24.3418,24.3666,24.317,24.317,45200.0
2012-05-22 13:30:00,29.4,29.47,29.36,29.42,50800.0,24.3088,24.3666,24.2757,24.3253,50800.0
2012-05-22 13:40:00,29.42,29.42,29.31,29.34,55800.0,24.3253,24.3253,24.2344,24.2592,55800.0
2012-05-22 13:50:00,29.34,29.35,29.32,29.35,44800.0,24.2592,24.2674,24.2426,24.2674,44800.0
2012-05-22 14:00:00,29.35,29.43,29.34,29.4,193400.0,24.2674,24.3336,24.2592,24.3088,193400.0
2012-05-22 14:10:00,29.39,29.4,29.34,29.38,116200.0,24.3005,24.3088,24.2592,24.2922,116200.0
2012-05-22 14:20:00,29.38,29.4,29.36,29.36,126600.0,24.2922,24.3088,24.2757,24.2757,126600.0
2012-05-22 14:30:00,29.36,29.42,29.31,29.36,218000.0,24.2757,24.3253,24.2344,24.2757,218000.0
2012-05-22 14:40:00,29.35,29.39,29.32,29.36,212600.0,24.2674,24.3005,24.2426,24.2757,212600.0
2012-05-22 14:50:00,29.36,29.38,29.33,29.35,62600.0,24.2757,24.2922,24.2509,24.2674,62600.0
2012-05-22 15:00:00,29.35,29.36,29.33,29.35,94600.0,24.2674,24.2757,24.2509,24.2674,94600.0
2012-05-22 15:10:00,29.34,29.36,29.28,29.28,138000.0,24.2592,24.2757,24.2096,24.2096,138000.0
2012-05-22 15:20:00,29.27,29.29,29.19,29.19,208800.0,24.2013,24.2178,24.1351,24.1351,208800.0
2012-05-22 15:30:00,29.18,29.2,29.11,29.12,253600.0,24.1269,24.1434,24.069,24.0773,253600.0
2012-05-22 15:40:00,29.11,29.14,29.02,29.03,699800.0,24.069,24.0938,23.9946,24.0028,699800.0
2012-05-22 15:50:00,29.03,29.22,29.02,29.2,1006800.0,24.0028,24.1599,23.9946,24.1434,1006800.0
2012-05-23 09:30:00,29.04,29.29,29.02,29.21,1350800.0,24.0111,24.2178,23.9946,24.1517,1350800.0
2012-05-23 09:40:00,29.21,29.21,29.1,29.1,410000.0,24.1517,24.1517,24.0607,24.0607,410000.0
2012-05-23 09:50:00,29.1,29.32,29.08,29.32,722000.0,24.0607,24.2426,24.0442,24.2426,722000.0
2012-05-23 10:00:00,29.31,29.39,29.25,29.26,361200.0,24.2344,24.3005,24.1847,24.193,361200.0
2012-05-23 10:10:00,29.26,29.27,29.18,29.22,218400.0,24.193,24.2013,24.1269,24.1599,218400.0
2012-05-23 10:20:00,29.21,29.22,29.13,29.18,350800.0,24.1517,24.1599,24.0855,24.1269,350800.0
2012-05-23 10:30:00,29.18,29.19,29.06,29.07,309000.0,24.1269,24.1351,24.0276,24.0359,309000.0
2012-05-23 10:40:00,29.06,29.14,29.03,29.05,469400.0,24.0276,24.0938,24.0028,24.0194,469400.0
2012-05-23 10:50:00,29.05,29.11,29.05,29.07,486000.0,24.0194,24.069,24.0194,24.0359,486000.0
2012-05-23 11:00:00,29.07,29.15,29.04,29.12,165200.0,24.0359,24.1021,24.0111,24.0773,165200.0
2012-05-23 11:10:00,29.12,29.16,29.08,29.15,192200.0,24.0773,24.1103,24.0442,24.1021,192200.0
2012-05-23 11:20:00,29.15,29.17,29.07,29.08,149800.0,24.1021,24.1186,24.0359,24.0442,149800.0
2012-05-23 11:30:00,29.08,29.16,29.03,29.08,169800.0,24.0442,24.1103,24.0028,24.0442,169800.0
2012-05-23 11:40:00,29.08,29.16,29.08,29.12,291200.0,24.0442,24.1103,24.0442,24.0773,291200.0
2012-05-23 11:50:00,29.12,29.13,29.04,29.06,333200.0,24.0773,24.0855,24.0111,24.0276,333200.0
2012-05-23 12:00:00,29.06,29.08,28.98,29.01,250400.0,24.0276,24.0442,23.9615,23.9863,250400.0
2012-05-23 12:10:00,29.02,29.05,29.0,29.04,125400.0,23.9946,24.0194,23.978,24.0111,125400.0
2012-05-23 12:20:00,29.03,29.04,29.0,29.02,62000.0,24.0028,24.0111,23.978,23.9946,62000.0
2012-05-23 12:30:00,29.03,29.08,29.03,29.08,305600.0,24.0028,24.0442,24.0028,24.0442,305600.0
2012-05-23 12:40:00,29.08,29.12,29.05,29.1,123000.0,24.0442,24.0773,24.0194,24.0607,123000.0
2012-05-23 12:50:00,29.1,29.1,29.03,29.03,251200.0,24.0607,24.0607,24.0028,24.0028,251200.0
2012-05-23 13:00:00,29.05,29.07,29.04,29.06,49000.0,24.0194,24.0359,24.0111,24.0276,49000.0
2012-05-23 13:10:00,29.06,29.09,29.04,29.06,90200.0,24.0276,24.0525,24.0111,24.0276,90200.0
2012-05-23 13:20:00,29.06,29.12,29.06,29.11,89600.0,24.0276,24.0773,24.0276,24.069,89600.0
2012-05-23 13:30:00,29.14,29.15,29.1,29.15,288800.0,24.0938,24.1021,24.0607,24.1021,288800.0
2012-05-23 13:40:00,29.15,29.2,29.15,29.19,116000.0,24.1021,24.1434,24.1021,24.1351,116000.0
2012-05-23 13:50:00,29.2,29.21,29.13,29.16,188600.0,24.1434,24.1517,24.0855,24.1103,188600.0
2012-05-23 14:00:00,29.17,29.17,29.13,29.17,187400.0,24.1186,24.1186,24.0855,24.1186,187400.0
2012-05-23 14:10:00,29.16,29.16,29.09,29.12,181400.0,24.1103,24.1103,24.0525,24.0773,181400.0
2012-05-23 14:20:00,29.11,29.14,29.08,29.1,159600.0,24.069,24.0938,24.0442,24.0607,159600.0
2012-05-23 14:30:00,29.08,29.2,29.08,29.2,404800.0,24.0442,24.1434,24.0442,24.1434,404800.0
2012-05-23 14:40:00,29.2,29.29,29.18,29.26,369400.0,24.1434,24.2178,24.1269,24.193,369400.0
2012-05-23 14:50:00,29.27,29.36,29.27,29.36,371800.0,24.2013,24.2757,24.2013,24.2757,371800.0
2012-05-23 15:00:00,29.36,29.38,29.3,29.35,451600.0,24.2757,24.2922,24.2261,24.2674,451600.0
2012-05-23 15:10:00,29.36,29.4,29.32,29.39,287400.0,24.2757,24.3088,24.2426,24.3005,287400.0
2012-05-23 15:20:00,29.4,29.45,29.37,29.41,465200.0,24.3088,24.3501,24.284,24.317,465200.0
2012-05-23 15:30:00,29.42,29.58,29.42,29.55,838200.0,24.3253,24.4576,24.3253,24.4328,838200.0
2012-05-23 15:40:00,29.55,29.61,29.54,29.56,800600.0,24.4328,24.4824,24.4245,24.4411,800600.0
2012-05-23 15:50:00,29.56,29.59,29.48,29.54,983600.0,24.4411,24.4659,24.3749,24.4245,983600.0
2012-05-24 09:30:00,29.59,29.6,29.43,29.47,564200.0,24.4659,24.4741,24.3336,24.3666,564200.0
2012-05-24 09:40:00,29.46,29.6,29.45,29.49,486200.0,24.3584,24.4741,24.3501,24.3832,486200.0
2012-05-24 09:50:00,29.48,29.52,29.41,29.43,645000.0,24.3749,24.408,24.317,24.3336,645000.0
2012-05-24 10:00:00,29.43,29.54,29.41,29.5,378000.0,24.3336,24.4245,24.317,24.3915,378000.0
2012-05-24 10:10:00,29.5,29.57,29.47,29.52,175400.0,24.3915,24.4493,24.3666,24.408,175400.0
2012-05-24 10:20:00,29.52,29.53,29.42,29.49,244000.0,24.408,24.4163,24.3253,24.3832,244000.0
2012-05-24 10:30:00,29.49,29.64,29.48,29.59,610600.0,24.3832,24.5072,24.3749,24.4659,610600.0
2012-05-24 10:40:00,29.6,29.62,29.56,29.57,218400.0,24.4741,24.4907,24.4411,24.4493,218400.0
2012-05-24 10:50:00,29.57,29.59,29.5,29.52,466800.0,24.4493,24.4659,24.3915,24.408,466800.0
2012-05-24 11:00:00,29.52,29.54,29.48,29.5,196200.0,24.408,24.4245,24.3749,24.3915,196200.0
2012-05-24 11:10:00,29.5,29.58,29.5,29.54,144400.0,24.3915,24.4576,24.3915,24.4245,144400.0
2012-05-24 11:20:00,29.54,29.56,29.52,29.54,154400.0,24.4245,24.4411,24.408,24.4245,154400.0
2012-05-24 11:30:00,29.54,29.54,29.45,29.48,188600.0,24.4245,24.4245,24.3501,24.3749,188600.0
2012-05-24 11:40:00,29.49,29.5,29.43,29.48,143800.0,24.3832,24.3915,24.3336,24.3749,143800.0
2012-05-24 11:50:00,29.49,29.53,29.47,29.48,229400.0,24.3832,24.4163,24.3666,24.3749,229400.0
2012-05-24 12:00:00,29.48,29.49,29.36,29.38,161600.0,24.3749,24.3832,24.2757,24.2922,161600.0
2012-05-24 12:10:00,29.41,29.43,29.34,29.35,140800.0,24.317,24.3336,24.2592,24.2674,140800.0
2012-05-24 12:20:00,29.36,29.41,29.36,29.39,153000.0,24.2757,24.317,24.2757,24.3005,153000.0
2012-05-24 12:30:00,29.4,29.43,29.38,29.42,165800.0,24.3088,24.3336,24.2922,24.3253,165800.0
2012-05-24 12:40:00,29.41,29.46,29.4,29.46,114800.0,24.317,24.3584,24.3088,24.3584,114800.0
2012-05-24 12:50:00,29.47,29.47,29.4,29.42,151800.0,24.3666,24.3666,24.3088,24.3253,151800.0
2012-05-24 13:00:00,29.43,29.49,29.42,29.48,43000.0,24.3336,24.3832,24.3253,24.3749,43000.0
2012-05-24 13:10:00,29.47,29.5,29.45,29.46,143000.0,24.3666,24.3915,24.3501,24.3584,143000.0
2012-05-24 13:20:00,29.45,29.48,29.38,29.38,107200.0,24.3501,24.3749,24.2922,24.2922,107200.0
2012-05-24 13:30:00,29.38,29.43,29.35,29.42,137200.0,24.2922,24.3336,24.2674,24.3253,137200.0
2012-05-24 13:40:00,29.42,29.45,29.37,29.38,100600.0,24.3253,24.3501,24.284,24.2922,100600.0
2012-05-24 13:50:00,29.38,29.4,29.33,29.33,112600.0,24.2922,24.3088,24.2509,24.2509,112600.0
2012-05-24 14:00:00,29.32,29.4,29.32,29.38,189000.0,24.2426,24.3088,24.2426,24.2922,189000.0
2012-05-24 14:10:00,29.38,29.38,29.31,29.38,149400.0,24.2922,24.2922,24.2344,24.2922,149400.0
2012-05-24 14:20:00,29.38,29.41,29.36,29.4,148200.0,24.2922,24.317,24.2757,24.3088,148200.0
2012-05-24 14:30:00,29.4,29.45,29.36,29.37,159000.0,24.3088,24.3501,24.2757,24.284,159000.0
2012-05-24 14:40:00,29.36,29.39,29.34,29.38,117000.0,24.2757,24.3005,24.2592,24.2922,117000.0
2012-05-24 14:50:00,29.39,29.41,29.36,29.36,86000.0,24.3005,24.317,24.2757,24.2757,86000.0
2012-05-24 15:00:00,29.36,29.46,29.36,29.4,152400.0,24.2757,24.3584,24.2757,24.3088,152400.0
2012-05-24 15:10:00,29.39,29.43,29.36,29.43,224600.0,24.3005,24.3336,24.2757,24.3336,224600.0
2012-05-24 15:20:00,29.43,29.54,29.39,29.5,224600.0,24.3336,24.4245,24.3005,24.3915,224600.0
2012-05-24 15:30:00,29.51,29.56,29.47,29.49,319200.0,24.3997,24.4411,24.3666,24.3832,319200.0
2012-05-24 15:40:00,29.49,29.53,29.45,29.51,329400.0,24.3832,24.4163,24.3501,24.3997,329400.0
2012-05-24 15:50:00,29.52,29.59,29.5,29.56,728600.0,24.408,24.4659,24.3915,24.4411,728600.0
2012-05-25 09:30:00,29.6,29.72,29.53,29.66,307600.0,24.4741,24.5734,24.4163,24.5237,307600.0
2012-05-25 09:40:00,29.67,29.71,29.59,29.67,852200.0,24.532,24.5651,24.4659,24.532,852200.0
2012-05-25 09:50:00,29.67,29.72,29.6,29.68,460600.0,24.532,24.5734,24.4741,24.5403,460600.0
2012-05-25 10:00:00,29.69,29.7,29.61,29.63,236200.0,24.5486,24.5568,24.4824,24.4989,236200.0
2012-05-25 10:10:00,29.59,29.63,29.55,29.63,147400.0,24.4659,24.4989,24.4328,24.4989,147400.0
2012-05-25 10:20:00,29.64,29.73,29.62,29.68,695200.0,24.5072,24.5816,24.4907,24.5403,695200.0
2012-05-25 10:30:00,29.68,29.75,29.68,29.75,328800.0,24.5403,24.5982,24.5403,24.5982,328800.0
2012-05-25 10:40:00,29.74,29.74,29.65,29.68,149400.0,24.5899,24.5899,24.5155,24.5403,149400.0
2012-05-25 10:50:00,29.68,29.71,29.64,29.65,201000.0,24.5403,24.5651,24.5072,24.5155,201000.0
2012-05-25 11:00:00,29.66,29.7,29.66,29.7,62800.0,24.5237,24.5568,24.5237,24.5568,62800.0
2012-05-25 11:10:00,29.7,29.71,29.67,29.69,109200.0,24.5568,24.5651,24.532,24.5486,109200.0
2012-05-25 11:20:00,29.7,29.73,29.67,29.71,122200.0,24.5568,24.5816,24.532,24.5651,122200.0
2012-05-25 11:30:00,29.72,29.72,29.64,29.69,123400.0,24.5734,24.5734,24.5072,24.5486,123400.0
2012-05-25 11:40:00,29.68,29.7,29.67,29.7,44200.0,24.5403,24.5568,24.532,24.5568,44200.0
2012-05-25 11:50:00,29.71,29.74,29.7,29.73,129200.0,24.5651,24.5899,24.5568,24.5816,129200.0
2012-05-25 12:00:00,29.73,29.75,29.71,29.75,228800.0,24.5816,24.5982,24.5651,24.5982,228800.0
2012-05-25 12:10:00,29.75,29.75,29.72,29.72,41600.0,24.5982,24.5982,24.5734,24.5734,41600.0
2012-05-25 12:20:00,29.73,29.77,29.72,29.73,319400.0,24.5816,24.6147,24.5734,24.5816,319400.0
2012-05-25 12:30:00,29.73,29.78,29.73,29.78,74000.0,24.5816,24.623,24.5816,24.623,74000.0
2012-05-25 12:40:00,29.78,29.79,29.75,29.75,85800.0,24.623,24.6312,24.5982,24.5982,85800.0
2012-05-25 12:50:00,29.75,29.79,29.74,29.76,26200.0,24.5982,24.6312,24.5899,24.6064,26200.0
2012-05-25 13:00:00,29.78,29.78,29.75,29.75,57600.0,24.623,24.623,24.5982,24.5982,57600.0
2012-05-25 13:10:00,29.76,29.8,29.75,29.8,101600.0,24.6064,24.6395,24.5982,24.6395,101600.0
2012-05-25 13:20:00,29.8,29.82,29.79,29.81,44000.0,24.6395,24.656,24.6312,24.6478,44000.0
2012-05-25 13:30:00,29.82,29.83,29.81,29.82,59600.0,24.656,24.6643,24.6478,24.656,59600.0
2012-05-25 13:40:00,29.82,29.83,29.8,29.8,56200.0,24.656,24.6643,24.6395,24.6395,56200.0
2012-05-25 13:50:00,29.79,29.79,29.75,29.76,107200.0,24.6312,24.6312,24.5982,24.6064,107200.0
2012-05-25 14:00:00,29.77,29.78,29.74,29.74,36000.0,24.6147,24.623,24.5899,24.5899,36000.0
2012-05-25 14:10:00,29.73,29.77,29.73,29.74,59200.0,24.5816,24.6147,24.5816,24.5899,59200.0
2012-05-25 14:20:00,29.71,29.74,29.67,29.73,86600.0,24.5651,24.5899,24.532,24.5816,86600.0
2012-05-25 14:30:00,29.72,29.74,29.7,29.72,33400.0,24.5734,24.5899,24.5568,24.5734,33400.0
2012-05-25 14:40:00,29.72,29.73,29.66,29.68,80000.0,24.5734,24.5816,24.5237,24.5403,80000.0
2012-05-25 14:50:00,29.68,29.72,29.67,29.68,83400.0,24.5403,24.5734,24.532,24.5403,83400.0
2012-05-25 15:00:00,29.69,29.74,29.68,29.73,56200.0,24.5486,24.5899,24.5403,24.5816,56200.0
2012-05-25 15:10:00,29.73,29.73,29.6,29.6,696400.0,24.5816,24.5816,24.4741,24.4741,696400.0
2012-05-25 15:20:00,29.6,29.63,29.56,29.61,223000.0,24.4741,24.4989,24.4411,24.4824,223000.0
2012-05-25 15:30:00,29.63,29.67,29.59,29.65,177400.0,24.4989,24.532,24.4659,24.5155,177400.0
2012-05-25 15:40:00,29.65,29.71,29.65,29.68,375400.0,24.5155,24.5651,24.5155,24.5403,375400.0
2012-05-25 15:50:00,29.69,29.72,29.67,29.7,607800.0,24.5486,24.5734,24.532,24.5568,607800.0
2012-05-29 09:30:00,29.94,29.95,29.85,29.91,290600.0,24.7553,24.7635,24.6808,24.7305,290600.0
2012-05-29 09:40:00,29.9,29.96,29.8,29.83,1251400.0,24.7222,24.7718,24.6395,24.6643,1251400.0
2012-05-29 09:50:00,29.83,29.85,29.66,29.66,1379600.0,24.6643,24.6808,24.5237,24.5237,1379600.0
2012-05-29 10:00:00,29.65,29.7,29.58,29.68,1354000.0,24.5155,24.5568,24.4576,24.5403,1354000.0
2012-05-29 10:10:00,29.69,29.88,29.68,29.88,741200.0,24.5486,24.7056,24.5403,24.7056,741200.0
2012-05-29 10:20:00,29.88,29.92,29.88,29.92,333000.0,24.7056,24.7387,24.7056,24.7387,333000.0
2012-05-29 10:30:00,29.92,29.98,29.9,29.92,505200.0,24.7387,24.7883,24.7222,24.7387,505200.0
2012-05-29 10:40:00,29.92,29.92,29.85,29.85,1036000.0,24.7387,24.7387,24.6808,24.6808,1036000.0
2012-05-29 10:50:00,29.85,29.86,29.74,29.74,671600.0,24.6808,24.6891,24.5899,24.5899,671600.0
2012-05-29 11:00:00,29.74,29.74,29.68,29.7,644400.0,24.5899,24.5899,24.5403,24.5568,644400.0
2012-05-29 11:10:00,29.69,29.75,29.69,29.75,331600.0,24.5486,24.5982,24.5486,24.5982,331600.0
2012-05-29 11:20:00,29.75,29.81,29.72,29.8,171000.0,24.5982,24.6478,24.5734,24.6395,171000.0
2012-05-29 11:30:00,29.8,29.81,29.67,29.68,343400.0,24.6395,24.6478,24.532,24.5403,343400.0
2012-05-29 11:40:00,29.67,29.68,29.58,29.63,412800.0,24.532,24.5403,24.4576,24.4989,412800.0
2012-05-29 11:50:00,29.63,29.7,29.63,29.67,81600.0,24.4989,24.5568,24.4989,24.532,81600.0
2012-05-29 12:00:00,29.66,29.69,29.55,29.55,370400.0,24.5237,24.5486,24.4328,24.4328,370400.0
2012-05-29 12:10:00,29.55,29.56,29.52,29.56,943200.0,24.4328,24.4411,24.408,24.4411,943200.0
2012-05-29 12:20:00,29.55,29.61,29.54,29.58,264400.0,24.4328,24.4824,24.4245,24.4576,264400.0
2012-05-29 12:30:00,29.58,29.59,29.54,29.56,1271400.0,24.4576,24.4659,24.4245,24.4411,1271400.0
2012-05-29 12:40:00,29.56,29.66,29.56,29.65,46000.0,24.4411,24.5237,24.4411,24.5155,46000.0
2012-05-29 12:50:00,29.65,29.72,29.58,29.58,406800.0,24.5155,24.5734,24.4576,24.4576,406800.0
2012-05-29 13:00:00,29.57,29.57,29.53,29.53,474400.0,24.4493,24.4493,24.4163,24.4163,474400.0
2012-05-29 13:10:00,29.53,29.61,29.53,29.59,325800.0,24.4163,24.4824,24.4163,24.4659,325800.0
2012-05-29 13:20:00,29.59,29.66,29.59,29.62,167400.0,24.4659,24.5237,24.4659,24.4907,167400.0
2012-05-29 13:30:00,29.63,29.66,29.59,29.62,60000.0,24.4989,24.5237,24.4659,24.4907,60000.0
2012-05-29 13:40:00,29.64,29.74,29.64,29.7,84600.0,24.5072,24.5899,24.5072,24.5568,84600.0
2012-05-29 13:50:00,29.71,29.74,29.68,29.73,55800.0,24.5651,24.5899,24.5403,24.5816,55800.0
2012-05-29 14:00:00,29.73,29.75,29.71,29.74,38600.0,24.5816,24.5982,24.5651,24.5899,38600.0
2012-05-29 14:10:00,29.75,29.88,29.73,29.87,884200.0,24.5982,24.7056,24.5816,24.6974,884200.0
2012-05-29 14:20:00,29.86,29.86,29.79,29.86,165200.0,24.6891,24.6891,24.6312,24.6891,165200.0
2012-05-29 14:30:00,29.85,29.86,29.81,29.81,80600.0,24.6808,24.6891,24.6478,24.6478,80600.0
2012-05-29 14:40:00,29.81,29.86,29.81,29.85,114000.0,24.6478,24.6891,24.6478,24.6808,114000.0
2012-05-29 14:50:00,29.86,29.92,29.85,29.92,282600.0,24.6891,24.7387,24.6808,24.7387,282600.0
2012-05-29 15:00:00,29.91,29.92,29.85,29.89,188200.0,24.7305,24.7387,24.6808,24.7139,188200.0
2012-05-29 15:10:00,29.89,29.93,29.89,29.9,202800.0,24.7139,24.747,24.7139,24.7222,202800.0
2012-05-29 15:20:00,29.9,29.91,29.88,29.9,168600.0,24.7222,24.7305,24.7056,24.7222,168600.0
2012-05-29 15:30:00,29.91,29.93,29.86,29.9,167800.0,24.7305,24.747,24.6891,24.7222,167800.0
2012-05-29 15:40:00,29.9,30.0,29.88,29.97,741800.0,24.7222,24.8049,24.7056,24.7801,741800.0
2012-05-29 15:50:00,29.97,29.98,29.92,29.95,629600.0,24.7801,24.7883,24.7387,24.7635,629600.0
2012-05-30 09:30:00,29.63,29.65,29.4,29.42,865600.0,24.4989,24.5155,24.3088,24.3253,865600.0
2012-05-30 09:40:00,29.41,29.43,29.33,29.39,996200.0,24.317,24.3336,24.2509,24.3005,996200.0
2012-05-30 09:50:00,29.38,29.43,29.33,29.4,720200.0,24.2922,24.3336,24.2509,24.3088,720200.0
2012-05-30 10:00:00,29.4,29.41,29.33,29.39,274600.0,24.3088,24.317,24.2509,24.3005,274600.0
2012-05-30 10:10:00,29.39,29.39,29.31,29.33,320200.0,24.3005,24.3005,24.2344,24.2509,320200.0
2012-05-30 10:20:00,29.33,29.41,29.29,29.39,268600.0,24.2509,24.317,24.2178,24.3005,268600.0
2012-05-30 10:30:00,29.39,29.4,29.31,29.32,152600.0,24.3005,24.3088,24.2344,24.2426,152600.0
2012-05-30 10:40:00,29.33,29.34,29.29,29.32,210200.0,24.2509,24.2592,24.2178,24.2426,210200.0
2012-05-30 10:50:00,29.32,29.36,29.29,29.3,63600.0,24.2426,24.2757,24.2178,24.2261,63600.0
2012-05-30 11:00:00,29.3,29.43,29.27,29.43,211800.0,24.2261,24.3336,24.2013,24.3336,211800.0
2012-05-30 11:10:00,29.43,29.48,29.42,29.45,452600.0,24.3336,24.3749,24.3253,24.3501,452600.0
2012-05-30 11:20:00,29.45,29.49,29.42,29.48,110400.0,24.3501,24.3832,24.3253,24.3749,110400.0
2012-05-30 11:30:00,29.49,29.52,29.42,29.5,202200.0,24.3832,24.408,24.3253,24.3915,202200.0
2012-05-30 11:40:00,29.51,29.53,29.48,29.48,408800.0,24.3997,24.4163,24.3749,24.3749,408800.0
2012-05-30 11:50:00,29.48,29.49,29.47,29.47,234600.0,24.3749,24.3832,24.3666,24.3666,234600.0
2012-05-30 12:00:00,29.48,29.49,29.36,29.42,175000.0,24.3749,24.3832,24.2757,24.3253,175000.0
2012-05-30 12:10:00,29.42,29.43,29.38,29.39,79600.0,24.3253,24.3336,24.2922,24.3005,79600.0
2012-05-30 12:20:00,29.39,29.4,29.35,29.39,86600.0,24.3005,24.3088,24.2674,24.3005,86600.0
2012-05-30 12:30:00,29.39,29.4,29.35,29.38,163000.0,24.3005,24.3088,24.2674,24.2922,163000.0
2012-05-30 12:40:00,29.38,29.41,29.36,29.41,38200.0,24.2922,24.317,24.2757,24.317,38200.0
2012-05-30 12:50:00,29.42,29.43,29.41,29.42,31600.0,24.3253,24.3336,24.317,24.3253,31600.0
2012-05-30 13:00:00,29.43,29.43,29.35,29.36,303600.0,24.3336,24.3336,24.2674,24.2757,303600.0
2012-05-30 13:10:00,29.36,29.36,29.34,29.35,36400.0,24.2757,24.2757,24.2592,24.2674,36400.0
2012-05-30 13:20:00,29.35,29.38,29.35,29.36,134600.0,24.2674,24.2922,24.2674,24.2757,134600.0
2012-05-30 13:30:00,29.36,29.44,29.33,29.42,229800.0,24.2757,24.3418,24.2509,24.3253,229800.0
2012-05-30 13:40:00,29.42,29.45,29.39,29.42,43800.0,24.3253,24.3501,24.3005,24.3253,43800.0
2012-05-30 13:50:00,29.42,29.43,29.4,29.42,42000.0,24.3253,24.3336,24.3088,24.3253,42000.0
2012-05-30 14:00:00,29.43,29.46,29.42,29.42,59800.0,24.3336,24.3584,24.3253,24.3253,59800.0
2012-05-30 14:10:00,29.42,29.43,29.38,29.43,36600.0,24.3253,24.3336,24.2922,24.3336,36600.0
2012-05-30 14:20:00,29.43,29.46,29.39,29.42,211200.0,24.3336,24.3584,24.3005,24.3253,211200.0
2012-05-30 14:30:00,29.43,29.46,29.41,29.45,244200.0,24.3336,24.3584,24.317,24.3501,244200.0
2012-05-30 14:40:00,29.45,29.46,29.42,29.44,718800.0,24.3501,24.3584,24.3253,24.3418,718800.0
2012-05-30 14:50:00,29.44,29.45,29.4,29.41,72200.0,24.3418,24.3501,24.3088,24.317,72200.0
2012-05-30 15:00:00,29.41,29.44,29.36,29.39,82000.0,24.317,24.3418,24.2757,24.3005,82000.0
2012-05-30 15:10:00,29.39,29.39,29.31,29.35,160800.0,24.3005,24.3005,24.2344,24.2674,160800.0
2012-05-30 15:20:00,29.35,29.46,29.33,29.43,254600.0,24.2674,24.3584,24.2509,24.3336,254600.0
2012-05-30 15:30:00,29.43,29.43,29.36,29.42,165000.0,24.3336,24.3336,24.2757,24.3253,165000.0
2012-05-30 15:40:00,29.41,29.42,29.36,29.37,915400.0,24.317,24.3253,24.2757,24.284,915400.0
2012-05-30 15:50:00,29.38,29.4,29.35,29.35,644000.0,24.2922,24.3088,24.2674,24.2674,644000.0
2012-05-31 09:30:00,29.36,29.39,29.18,29.18,211400.0,24.2757,24.3005,24.1269,24.1269,211400.0
2012-05-31 09:40:00,29.18,29.22,29.02,29.02,593400.0,24.1269,24.1599,23.9946,23.9946,593400.0
2012-05-31 09:50:00,29.03,29.07,29.0,29.04,377000.0,24.0028,24.0359,23.978,24.0111,377000.0
2012-05-31 10:00:00,29.04,29.09,28.99,28.99,269600.0,24.0111,24.0525,23.9698,23.9698,269600.0
2012-05-31 10:10:00,28.99,28.99,28.92,28.97,222600.0,23.9698,23.9698,23.9119,23.9532,222600.0
2012-05-31 10:20:00,28.98,29.02,28.93,29.02,110400.0,23.9615,23.9946,23.9202,23.9946,110400.0
2012-05-31 10:30:00,29.01,29.1,28.99,29.08,172000.0,23.9863,24.0607,23.9698,24.0442,172000.0
2012-05-31 10:40:00,29.07,29.07,28.97,28.98,481800.0,24.0359,24.0359,23.9532,23.9615,481800.0
2012-05-31 10:50:00,28.98,29.05,28.96,29.0,177600.0,23.9615,24.0194,23.945,23.978,177600.0
2012-05-31 11:00:00,29.0,29.0,28.93,28.97,197600.0,23.978,23.978,23.9202,23.9532,197600.0
2012-05-31 11:10:00,28.96,28.96,28.92,28.94,206200.0,23.945,23.945,23.9119,23.9284,206200.0
2012-05-31 11:20:00,28.94,28.99,28.92,28.98,241400.0,23.9284,23.9698,23.9119,23.9615,241400.0
2012-05-31 11:30:00,28.98,29.09,28.97,29.04,373200.0,23.9615,24.0525,23.9532,24.0111,373200.0
2012-05-31 11:40:00,29.05,29.06,28.99,28.99,160400.0,24.0194,24.0276,23.9698,23.9698,160400.0
2012-05-31 11:50:00,28.99,29.03,28.99,29.01,357800.0,23.9698,24.0028,23.9698,23.9863,357800.0
2012-05-31 12:00:00,29.0,29.07,28.98,29.06,76400.0,23.978,24.0359,23.9615,24.0276,76400.0
2012-05-31 12:10:00,29.08,29.11,29.04,29.11,209800.0,24.0442,24.069,24.0111,24.069,209800.0
2012-05-31 12:20:00,29.11,29.23,29.11,29.22,373800.0,24.069,24.1682,24.069,24.1599,373800.0
2012-05-31 12:30:00,29.21,29.23,29.12,29.14,103800.0,24.1517,24.1682,24.0773,24.0938,103800.0
2012-05-31 12:40:00,29.13,29.18,29.11,29.18,136800.0,24.0855,24.1269,24.069,24.1269,136800.0
2012-05-31 12:50:00,29.18,29.19,29.14,29.14,76800.0,24.1269,24.1351,24.0938,24.0938,76800.0
2012-05-31 13:00:00,29.14,29.29,29.13,29.25,417200.0,24.0938,24.2178,24.0855,24.1847,417200.0
2012-05-31 13:10:00,29.24,29.27,29.22,29.25,203000.0,24.1765,24.2013,24.1599,24.1847,203000.0
2012-05-31 13:20:00,29.25,29.27,29.2,29.21,706200.0,24.1847,24.2013,24.1434,24.1517,706200.0
2012-05-31 13:30:00,29.21,29.24,29.12,29.12,343400.0,24.1517,24.1765,24.0773,24.0773,343400.0
2012-05-31 13:40:00,29.12,29.13,29.05,29.05,285600.0,24.0773,24.0855,24.0194,24.0194,285600.0
2012-05-31 13:50:00,29.05,29.05,29.0,29.03,254400.0,24.0194,24.0194,23.978,24.0028,254400.0
2012-05-31 14:00:00,29.03,29.13,29.02,29.11,202800.0,24.0028,24.0855,23.9946,24.069,202800.0
2012-05-31 14:10:00,29.11,29.16,29.08,29.08,167800.0,24.069,24.1103,24.0442,24.0442,167800.0
2012-05-31 14:20:00,29.08,29.13,29.05,29.08,194000.0,24.0442,24.0855,24.0194,24.0442,194000.0
2012-05-31 14:30:00,29.09,29.17,29.09,29.16,151200.0,24.0525,24.1186,24.0525,24.1103,151200.0
2012-05-31 14:40:00,29.15,29.18,29.11,29.12,119400.0,24.1021,24.1269,24.069,24.0773,119400.0
2012-05-31 14:50:00,29.11,29.15,29.08,29.14,305000.0,24.069,24.1021,24.0442,24.0938,305000.0
2012-05-31 15:00:00,29.14,29.15,29.1,29.14,137000.0,24.0938,24.1021,24.0607,24.0938,137000.0
2012-05-31 15:10:00,29.15,29.23,29.15,29.2,456600.0,24.1021,24.1682,24.1021,24.1434,456600.0
2012-05-31 15:20:00,29.2,29.31,29.19,29.29,284000.0,24.1434,24.2344,24.1351,24.2178,284000.0
2012-05-31 15:30:00,29.29,29.37,29.27,29.36,1016000.0,24.2178,24.284,24.2013,24.2757,1016000.0
2012-05-31 15:40:00,29.36,29.37,29.21,29.23,879400.0,24.2757,24.284,24.1517,24.1682,879400.0
2012-05-31 15:50:00,29.22,29.24,29.18,29.2,919800.0,24.1599,24.1765,24.1269,24.1434,919800.0
2012-06-01 09:30:00,28.66,28.9,28.49,28.75,1135600.0,23.6969,23.8954,23.5564,23.7713,1135600.0
2012-06-01 09:40:00,28.75,28.79,28.66,28.68,375400.0,23.7713,23.8044,23.6969,23.7135,375400.0
2012-06-01 09:50:00,28.68,28.72,28.61,28.68,987400.0,23.7135,23.7465,23.6556,23.7135,987400.0
2012-06-01 10:00:00,28.69,28.82,28.68,28.82,1023400.0,23.7217,23.8292,23.7135,23.8292,1023400.0
2012-06-01 10:10:00,28.82,28.83,28.73,28.73,1137600.0,23.8292,23.8375,23.7548,23.7548,1137600.0
2012-06-01 10:20:00,28.73,28.76,28.66,28.67,768800.0,23.7548,23.7796,23.6969,23.7052,768800.0
2012-06-01 10:30:00,28.66,28.73,28.65,28.68,316800.0,23.6969,23.7548,23.6886,23.7135,316800.0
2012-06-01 10:40:00,28.67,28.8,28.66,28.8,344800.0,23.7052,23.8127,23.6969,23.8127,344800.0
2012-06-01 10:50:00,28.8,28.8,28.7,28.72,266200.0,23.8127,23.8127,23.73,23.7465,266200.0
2012-06-01 11:00:00,28.72,28.72,28.63,28.63,470200.0,23.7465,23.7465,23.6721,23.6721,470200.0
2012-06-01 11:10:00,28.63,28.71,28.61,28.68,613800.0,23.6721,23.7383,23.6556,23.7135,613800.0
2012-06-01 11:20:00,28.69,28.69,28.65,28.65,131400.0,23.7217,23.7217,23.6886,23.6886,131400.0
2012-06-01 11:30:00,28.64,28.64,28.52,28.54,1106200.0,23.6804,23.6804,23.5812,23.5977,1106200.0
2012-06-01 11:40:00,28.53,28.55,28.41,28.41,876200.0,23.5894,23.606,23.4902,23.4902,876200.0
2012-06-01 11:50:00,28.41,28.46,28.38,28.4,830000.0,23.4902,23.5316,23.4654,23.4819,830000.0
2012-06-01 12:00:00,28.4,28.4,28.35,28.4,389000.0,23.4819,23.4819,23.4406,23.4819,389000.0
2012-06-01 12:10:00,28.39,28.5,28.39,28.44,631800.0,23.4737,23.5646,23.4737,23.515,631800.0
2012-06-01 12:20:00,28.43,28.43,28.4,28.42,175800.0,23.5067,23.5067,23.4819,23.4985,175800.0
2012-06-01 12:30:00,28.42,28.43,28.36,28.38,256600.0,23.4985,23.5067,23.4489,23.4654,256600.0
2012-06-01 12:40:00,28.38,28.39,28.33,28.38,420600.0,23.4654,23.4737,23.4241,23.4654,420600.0
2012-06-01 12:50:00,28.38,28.42,28.32,28.32,624800.0,23.4654,23.4985,23.4158,23.4158,624800.0
2012-06-01 13:00:00,28.32,28.32,28.25,28.27,636000.0,23.4158,23.4158,23.3579,23.3745,636000.0
2012-06-01 13:10:00,28.27,28.32,28.27,28.3,69000.0,23.3745,23.4158,23.3745,23.3993,69000.0
2012-06-01 13:20:00,28.29,28.29,28.24,28.24,76600.0,23.391,23.391,23.3496,23.3496,76600.0
2012-06-01 13:30:00,28.25,28.27,28.18,28.18,286600.0,23.3579,23.3745,23.3,23.3,286600.0
2012-06-01 13:40:00,28.18,28.2,28.14,28.17,961600.0,23.3,23.3166,23.267,23.2918,961600.0
2012-06-01 13:50:00,28.17,28.19,28.12,28.18,412800.0,23.2918,23.3083,23.2504,23.3,412800.0
2012-06-01 14:00:00,28.2,28.2,28.11,28.16,261400.0,23.3166,23.3166,23.2422,23.2835,261400.0
2012-06-01 14:10:00,28.16,28.17,28.14,28.15,120000.0,23.2835,23.2918,23.267,23.2752,120000.0
2012-06-01 14:20:00,28.16,28.28,28.15,28.24,164200.0,23.2835,23.3827,23.2752,23.3496,164200.0
2012-06-01 14:30:00,28.24,28.35,28.24,28.35,400000.0,23.3496,23.4406,23.3496,23.4406,400000.0
2012-06-01 14:40:00,28.36,28.36,28.3,28.33,201600.0,23.4489,23.4489,23.3993,23.4241,201600.0
2012-06-01 14:50:00,28.33,28.35,28.29,28.3,411000.0,23.4241,23.4406,23.391,23.3993,411000.0
2012-06-01 15:00:00,28.3,28.35,28.29,28.34,272400.0,23.3993,23.4406,23.391,23.4323,272400.0
2012-06-01 15:10:00,28.34,28.36,28.23,28.23,451600.0,23.4323,23.4489,23.3414,23.3414,451600.0
2012-06-01 15:20:00,28.24,28.3,28.24,28.24,448400.0,23.3496,23.3993,23.3496,23.3496,448400.0
2012-06-01 15:30:00,28.25,28.3,28.2,28.22,633400.0,23.3579,23.3993,23.3166,23.3331,633400.0
2012-06-01 15:40:00,28.23,28.28,28.22,28.25,793200.0,23.3414,23.3827,23.3331,23.3579,793200.0
2012-06-01 15:50:00,28.25,28.29,28.25,28.26,1035600.0,23.3579,23.391,23.3579,23.3662,1035600.0
2012-06-04 09:30:00,28.25,28.47,28.21,28.41,332600.0,23.3579,23.5398,23.3248,23.4902,332600.0
2012-06-04 09:40:00,28.41,28.41,28.17,28.18,374800.0,23.4902,23.4902,23.2918,23.3,374800.0
2012-06-04 09:50:00,28.18,28.2,28.05,28.11,690400.0,23.3,23.3166,23.1926,23.2422,690400.0
2012-06-04 10:00:00,28.13,28.13,27.92,27.98,604800.0,23.2587,23.2587,23.0851,23.1347,604800.0
2012-06-04 10:10:00,27.98,28.37,27.97,28.37,1594600.0,23.1347,23.4571,23.1264,23.4571,1594600.0
2012-06-04 10:20:00,28.38,28.47,28.33,28.33,817400.0,23.4654,23.5398,23.4241,23.4241,817400.0
2012-06-04 10:30:00,28.33,28.34,28.2,28.2,704600.0,23.4241,23.4323,23.3166,23.3166,704600.0
2012-06-04 10:40:00,28.2,28.27,28.2,28.24,453800.0,23.3166,23.3745,23.3166,23.3496,453800.0
2012-06-04 10:50:00,28.25,28.41,28.25,28.33,129600.0,23.3579,23.4902,23.3579,23.4241,129600.0
2012-06-04 11:00:00,28.31,28.34,28.25,28.27,580400.0,23.4075,23.4323,23.3579,23.3745,580400.0
2012-06-04 11:10:00,28.27,28.3,28.18,28.18,276000.0,23.3745,23.3993,23.3,23.3,276000.0
2012-06-04 11:20:00,28.18,28.21,28.16,28.17,67800.0,23.3,23.3248,23.2835,23.2918,67800.0
2012-06-04 11:30:00,28.16,28.19,28.15,28.17,101600.0,23.2835,23.3083,23.2752,23.2918,101600.0
2012-06-04 11:40:00,28.17,28.17,28.13,28.15,147000.0,23.2918,23.2918,23.2587,23.2752,147000.0
2012-06-04 11:50:00,28.15,28.15,28.07,28.1,202400.0,23.2752,23.2752,23.2091,23.2339,202400.0
2012-06-04 12:00:00,28.1,28.11,28.08,28.08,377400.0,23.2339,23.2422,23.2174,23.2174,377400.0
2012-06-04 12:10:00,28.08,28.08,27.99,28.01,191200.0,23.2174,23.2174,23.1429,23.1595,191200.0
2012-06-04 12:20:00,28.03,28.03,27.99,27.99,59000.0,23.176,23.176,23.1429,23.1429,59000.0
2012-06-04 12:30:00,27.98,28.04,27.97,28.04,187400.0,23.1347,23.1843,23.1264,23.1843,187400.0
2012-06-04 12:40:00,28.04,28.05,28.03,28.03,60400.0,23.1843,23.1926,23.176,23.176,60400.0
2012-06-04 12:50:00,28.03,28.07,28.0,28.06,131000.0,23.176,23.2091,23.1512,23.2008,131000.0
2012-06-04 13:00:00,28.07,28.11,28.07,28.07,108200.0,23.2091,23.2422,23.2091,23.2091,108200.0
2012-06-04 13:10:00,28.08,28.1,28.02,28.02,371200.0,23.2174,23.2339,23.1677,23.1677,371200.0
2012-06-04 13:20:00,28.02,28.03,27.98,28.01,199600.0,23.1677,23.176,23.1347,23.1595,199600.0
2012-06-04 13:30:00,28.02,28.11,28.0,28.11,150200.0,23.1677,23.2422,23.1512,23.2422,150200.0
2012-06-04 13:40:00,28.1,28.11,27.99,27.99,209200.0,23.2339,23.2422,23.1429,23.1429,209200.0
2012-06-04 13:50:00,28.0,28.03,27.97,28.01,76000.0,23.1512,23.176,23.1264,23.1595,76000.0
2012-06-04 14:00:00,28.03,28.05,28.0,28.02,198600.0,23.176,23.1926,23.1512,23.1677,198600.0
2012-06-04 14:10:00,28.02,28.1,28.0,28.09,323800.0,23.1677,23.2339,23.1512,23.2256,323800.0
2012-06-04 14:20:00,28.1,28.19,28.08,28.19,229200.0,23.2339,23.3083,23.2174,23.3083,229200.0
2012-06-04 14:30:00,28.18,28.43,28.15,28.43,1556400.0,23.3,23.5067,23.2752,23.5067,1556400.0
2012-06-04 14:40:00,28.43,28.43,28.39,28.42,804000.0,23.5067,23.5067,23.4737,23.4985,804000.0
2012-06-04 14:50:00,28.41,28.41,28.32,28.32,287400.0,23.4902,23.4902,23.4158,23.4158,287400.0
2012-06-04 15:00:00,28.33,28.36,28.33,28.33,392600.0,23.4241,23.4489,23.4241,23.4241,392600.0
2012-06-04 15:10:00,28.32,28.32,28.22,28.29,172200.0,23.4158,23.4158,23.3331,23.391,172200.0
2012-06-04 15:20:00,28.29,28.35,28.24,28.32,123400.0,23.391,23.4406,23.3496,23.4158,123400.0
2012-06-04 15:30:00,28.31,28.31,28.22,28.27,257000.0,23.4075,23.4075,23.3331,23.3745,257000.0
2012-06-04 15:40:00,28.28,28.36,28.25,28.35,257600.0,23.3827,23.4489,23.3579,23.4406,257600.0
2012-06-04 15:50:00,28.35,28.41,28.34,28.37,409000.0,23.4406,23.4902,23.4323,23.4571,409000.0
2012-06-05 09:30:00,28.23,28.31,28.21,28.25,192000.0,23.3414,23.4075,23.3248,23.3579,192000.0
2012-06-05 09:40:00,28.25,28.38,28.23,28.34,402000.0,23.3579,23.4654,23.3414,23.4323,402000.0
2012-06-05 09:50:00,28.34,28.34,28.28,28.32,697400.0,23.4323,23.4323,23.3827,23.4158,697400.0
2012-06-05 10:00:00,28.31,28.52,28.3,28.49,389400.0,23.4075,23.5812,23.3993,23.5564,389400.0
2012-06-05 10:10:00,28.48,28.51,28.44,28.44,156600.0,23.5481,23.5729,23.515,23.515,156600.0
2012-06-05 10:20:00,28.44,28.54,28.44,28.5,359400.0,23.515,23.5977,23.515,23.5646,359400.0
2012-06-05 10:30:00,28.5,28.53,28.47,28.52,262400.0,23.5646,23.5894,23.5398,23.5812,262400.0
2012-06-05 10:40:00,28.49,28.5,28.37,28.38,432600.0,23.5564,23.5646,23.4571,23.4654,432600.0
2012-06-05 10:50:00,28.39,28.39,28.2,28.23,1902600.0,23.4737,23.4737,23.3166,23.3414,1902600.0
2012-06-05 11:00:00,28.23,28.33,28.23,28.33,153600.0,23.3414,23.4241,23.3414,23.4241,153600.0
2012-06-05 11:10:00,28.34,28.43,28.33,28.43,125000.0,23.4323,23.5067,23.4241,23.5067,125000.0
2012-06-05 11:20:00,28.44,28.46,28.39,28.39,86800.0,23.515,23.5316,23.4737,23.4737,86800.0
2012-06-05 11:30:00,28.39,28.43,28.34,28.34,46800.0,23.4737,23.5067,23.4323,23.4323,46800.0
2012-06-05 11:40:00,28.35,28.39,28.33,28.39,99400.0,23.4406,23.4737,23.4241,23.4737,99400.0
2012-06-05 11:50:00,28.36,28.36,28.24,28.24,233200.0,23.4489,23.4489,23.3496,23.3496,233200.0
2012-06-05 12:00:00,28.24,28.39,28.24,28.37,147000.0,23.3496,23.4737,23.3496,23.4571,147000.0
2012-06-05 12:10:00,28.37,28.4,28.32,28.36,222000.0,23.4571,23.4819,23.4158,23.4489,222000.0
2012-06-05 12:20:00,28.35,28.38,28.33,28.34,62400.0,23.4406,23.4654,23.4241,23.4323,62400.0
2012-06-05 12:30:00,28.36,28.46,28.36,28.42,215000.0,23.4489,23.5316,23.4489,23.4985,215000.0
2012-06-05 12:40:00,28.41,28.42,28.36,28.36,81400.0,23.4902,23.4985,23.4489,23.4489,81400.0
2012-06-05 12:50:00,28.36,28.43,28.35,28.41,96000.0,23.4489,23.5067,23.4406,23.4902,96000.0
2012-06-05 13:00:00,28.41,28.42,28.39,28.41,1767800.0,23.4902,23.4985,23.4737,23.4902,1767800.0
2012-06-05 13:10:00,28.39,28.42,28.36,28.39,83400.0,23.4737,23.4985,23.4489,23.4737,83400.0
2012-06-05 13:20:00,28.39,28.46,28.39,28.43,42400.0,23.4737,23.5316,23.4737,23.5067,42400.0
2012-06-05 13:30:00,28.43,28.49,28.43,28.49,126400.0,23.5067,23.5564,23.5067,23.5564,126400.0
2012-06-05 13:40:00,28.49,28.55,28.47,28.55,197200.0,23.5564,23.606,23.5398,23.606,197200.0
2012-06-05 13:50:00,28.53,28.6,28.53,28.55,142400.0,23.5894,23.6473,23.5894,23.606,142400.0
2012-06-05 14:00:00,28.56,28.62,28.55,28.61,197800.0,23.6142,23.6638,23.606,23.6556,197800.0
2012-06-05 14:10:00,28.61,28.61,28.58,28.6,182400.0,23.6556,23.6556,23.6308,23.6473,182400.0
2012-06-05 14:20:00,28.61,28.61,28.56,28.58,149200.0,23.6556,23.6556,23.6142,23.6308,149200.0
2012-06-05 14:30:00,28.58,28.59,28.52,28.53,131800.0,23.6308,23.639,23.5812,23.5894,131800.0
2012-06-05 14:40:00,28.53,28.55,28.49,28.52,502200.0,23.5894,23.606,23.5564,23.5812,502200.0
2012-06-05 14:50:00,28.53,28.56,28.51,28.54,110400.0,23.5894,23.6142,23.5729,23.5977,110400.0
2012-06-05 15:00:00,28.56,28.6,28.52,28.53,318200.0,23.6142,23.6473,23.5812,23.5894,318200.0
2012-06-05 15:10:00,28.51,28.54,28.49,28.54,180400.0,23.5729,23.5977,23.5564,23.5977,180400.0
2012-06-05 15:20:00,28.54,28.59,28.53,28.56,450000.0,23.5977,23.639,23.5894,23.6142,450000.0
2012-06-05 15:30:00,28.56,28.61,28.54,28.6,318600.0,23.6142,23.6556,23.5977,23.6473,318600.0
2012-06-05 15:40:00,28.6,28.61,28.55,28.59,388200.0,23.6473,23.6556,23.606,23.639,388200.0
2012-06-05 15:50:00,28.59,28.63,28.55,28.56,1001600.0,23.639,23.6721,23.606,23.6142,1001600.0
2012-06-06 09:30:00,28.7,28.92,28.7,28.88,269800.0,23.73,23.9119,23.73,23.8788,269800.0
2012-06-06 09:40:00,28.88,29.01,28.88,28.98,483400.0,23.8788,23.9863,23.8788,23.9615,483400.0
2012-06-06 09:50:00,28.96,29.03,28.94,28.95,263000.0,23.945,24.0028,23.9284,23.9367,263000.0
2012-06-06 10:00:00,28.95,29.0,28.93,29.0,389800.0,23.9367,23.978,23.9202,23.978,389800.0
2012-06-06 10:10:00,29.0,29.12,29.0,29.09,1126600.0,23.978,24.0773,23.978,24.0525,1126600.0
2012-06-06 10:20:00,29.07,29.07,28.98,29.0,551400.0,24.0359,24.0359,23.9615,23.978,551400.0
2012-06-06 10:30:00,29.0,29.08,29.0,29.06,284000.0,23.978,24.0442,23.978,24.0276,284000.0
2012-06-06 10:40:00,29.06,29.09,29.03,29.07,281000.0,24.0276,24.0525,24.0028,24.0359,281000.0
2012-06-06 10:50:00,29.07,29.11,29.07,29.1,389800.0,24.0359,24.069,24.0359,24.0607,389800.0
2012-06-06 11:00:00,29.1,29.13,29.06,29.09,146400.0,24.0607,24.0855,24.0276,24.0525,146400.0
2012-06-06 11:10:00,29.08,29.1,29.06,29.07,247400.0,24.0442,24.0607,24.0276,24.0359,247400.0
2012-06-06 11:20:00,29.07,29.09,29.06,29.07,250000.0,24.0359,24.0525,24.0276,24.0359,250000.0
2012-06-06 11:30:00,29.08,29.15,29.04,29.14,129200.0,24.0442,24.1021,24.0111,24.0938,129200.0
2012-06-06 11:40:00,29.14,29.18,29.14,29.18,439000.0,24.0938,24.1269,24.0938,24.1269,439000.0
2012-06-06 11:50:00,29.18,29.19,29.15,29.18,89600.0,24.1269,24.1351,24.1021,24.1269,89600.0
2012-06-06 12:00:00,29.18,29.2,29.17,29.18,193800.0,24.1269,24.1434,24.1186,24.1269,193800.0
2012-06-06 12:10:00,29.18,29.21,29.17,29.2,221400.0,24.1269,24.1517,24.1186,24.1434,221400.0
2012-06-06 12:20:00,29.19,29.21,29.17,29.18,127200.0,24.1351,24.1517,24.1186,24.1269,127200.0
2012-06-06 12:30:00,29.18,29.23,29.18,29.22,77400.0,24.1269,24.1682,24.1269,24.1599,77400.0
2012-06-06 12:40:00,29.22,29.28,29.22,29.27,348600.0,24.1599,24.2096,24.1599,24.2013,348600.0
2012-06-06 12:50:00,29.27,29.28,29.25,29.25,101200.0,24.2013,24.2096,24.1847,24.1847,101200.0
2012-06-06 13:00:00,29.25,29.25,29.23,29.25,142400.0,24.1847,24.1847,24.1682,24.1847,142400.0
2012-06-06 13:10:00,29.25,29.25,29.21,29.22,78400.0,24.1847,24.1847,24.1517,24.1599,78400.0
2012-06-06 13:20:00,29.22,29.25,29.18,29.25,337800.0,24.1599,24.1847,24.1269,24.1847,337800.0
2012-06-06 13:30:00,29.25,29.26,29.23,29.23,300000.0,24.1847,24.193,24.1682,24.1682,300000.0
2012-06-06 13:40:00,29.23,29.24,29.17,29.18,106800.0,24.1682,24.1765,24.1186,24.1269,106800.0
2012-06-06 13:50:00,29.19,29.19,29.14,29.15,148400.0,24.1351,24.1351,24.0938,24.1021,148400.0
2012-06-06 14:00:00,29.15,29.18,29.13,29.13,187800.0,24.1021,24.1269,24.0855,24.0855,187800.0
2012-06-06 14:10:00,29.13,29.13,29.09,29.13,143600.0,24.0855,24.0855,24.0525,24.0855,143600.0
2012-06-06 14:20:00,29.13,29.16,29.1,29.15,94200.0,24.0855,24.1103,24.0607,24.1021,94200.0
2012-06-06 14:30:00,29.15,29.19,29.14,29.18,200200.0,24.1021,24.1351,24.0938,24.1269,200200.0
2012-06-06 14:40:00,29.18,29.18,29.14,29.15,114200.0,24.1269,24.1269,24.0938,24.1021,114200.0
2012-06-06 14:50:00,29.14,29.16,29.11,29.14,105000.0,24.0938,24.1103,24.069,24.0938,105000.0
2012-06-06 15:00:00,29.14,29.16,29.11,29.15,185200.0,24.0938,24.1103,24.069,24.1021,185200.0
2012-06-06 15:10:00,29.15,29.17,29.09,29.1,378800.0,24.1021,24.1186,24.0525,24.0607,378800.0
2012-06-06 15:20:00,29.1,29.12,29.08,29.1,170200.0,24.0607,24.0773,24.0442,24.0607,170200.0
2012-06-06 15:30:00,29.1,29.13,29.08,29.09,223800.0,24.0607,24.0855,24.0442,24.0525,223800.0
2012-06-06 15:40:00,29.09,29.22,29.09,29.19,475400.0,24.0525,24.1599,24.0525,24.1351,475400.0
2012-06-06 15:50:00,29.19,29.26,29.18,29.25,1011400.0,24.1351,24.193,24.1269,24.1847,1011400.0
2012-06-07 09:30:00,29.53,29.61,29.34,29.4,393800.0,24.4163,24.4824,24.2592,24.3088,393800.0
2012-06-07 09:40:00,29.4,29.41,29.31,29.33,607600.0,24.3088,24.317,24.2344,24.2509,607600.0
2012-06-07 09:50:00,29.33,29.34,29.23,29.23,524200.0,24.2509,24.2592,24.1682,24.1682,524200.0
2012-06-07 10:00:00,29.23,29.25,29.06,29.08,1313400.0,24.1682,24.1847,24.0276,24.0442,1313400.0
2012-06-07 10:10:00,29.08,29.09,28.95,28.95,482200.0,24.0442,24.0525,23.9367,23.9367,482200.0
2012-06-07 10:20:00,28.95,29.13,28.95,29.08,811800.0,23.9367,24.0855,23.9367,24.0442,811800.0
2012-06-07 10:30:00,29.08,29.08,28.88,28.88,784200.0,24.0442,24.0442,23.8788,23.8788,784200.0
2012-06-07 10:40:00,28.88,28.9,28.77,28.78,1294000.0,23.8788,23.8954,23.7879,23.7961,1294000.0
2012-06-07 10:50:00,28.78,28.84,28.73,28.84,576200.0,23.7961,23.8457,23.7548,23.8457,576200.0
2012-06-07 11:00:00,28.84,28.92,28.82,28.85,1937800.0,23.8457,23.9119,23.8292,23.854,1937800.0
2012-06-07 11:10:00,28.86,28.86,28.77,28.82,189800.0,23.8623,23.8623,23.7879,23.8292,189800.0
2012-06-07 11:20:00,28.82,28.88,28.81,28.81,271400.0,23.8292,23.8788,23.8209,23.8209,271400.0
2012-06-07 11:30:00,28.81,28.91,28.78,28.91,262600.0,23.8209,23.9036,23.7961,23.9036,262600.0
2012-06-07 11:40:00,28.91,28.95,28.89,28.95,301200.0,23.9036,23.9367,23.8871,23.9367,301200.0
2012-06-07 11:50:00,28.96,29.0,28.89,28.9,367000.0,23.945,23.978,23.8871,23.8954,367000.0
2012-06-07 12:00:00,28.9,28.9,28.84,28.86,277000.0,23.8954,23.8954,23.8457,23.8623,277000.0
2012-06-07 12:10:00,28.86,29.0,28.86,28.94,246200.0,23.8623,23.978,23.8623,23.9284,246200.0
2012-06-07 12:20:00,28.93,28.97,28.91,28.95,86200.0,23.9202,23.9532,23.9036,23.9367,86200.0
2012-06-07 12:30:00,28.95,28.95,28.91,28.95,44600.0,23.9367,23.9367,23.9036,23.9367,44600.0
2012-06-07 12:40:00,28.95,28.96,28.89,28.93,69000.0,23.9367,23.945,23.8871,23.9202,69000.0
2012-06-07 12:50:00,28.93,28.96,28.91,28.94,140000.0,23.9202,23.945,23.9036,23.9284,140000.0
2012-06-07 13:00:00,28.94,28.96,28.93,28.95,36800.0,23.9284,23.945,23.9202,23.9367,36800.0
2012-06-07 13:10:00,28.95,29.02,28.95,29.02,332400.0,23.9367,23.9946,23.9367,23.9946,332400.0
2012-06-07 13:20:00,29.02,29.11,29.02,29.1,562200.0,23.9946,24.069,23.9946,24.0607,562200.0
2012-06-07 13:30:00,29.1,29.1,29.04,29.04,96200.0,24.0607,24.0607,24.0111,24.0111,96200.0
2012-06-07 13:40:00,29.04,29.06,29.02,29.03,161800.0,24.0111,24.0276,23.9946,24.0028,161800.0
2012-06-07 13:50:00,29.03,29.03,28.96,28.99,266800.0,24.0028,24.0028,23.945,23.9698,266800.0
2012-06-07 14:00:00,28.99,29.0,28.93,28.95,174600.0,23.9698,23.978,23.9202,23.9367,174600.0
2012-06-07 14:10:00,28.95,29.03,28.95,29.0,133200.0,23.9367,24.0028,23.9367,23.978,133200.0
2012-06-07 14:20:00,29.01,29.04,29.0,29.01,98800.0,23.9863,24.0111,23.978,23.9863,98800.0
2012-06-07 14:30:00,29.0,29.02,28.98,29.0,123600.0,23.978,23.9946,23.9615,23.978,123600.0
2012-06-07 14:40:00,29.01,29.04,29.0,29.01,51200.0,23.9863,24.0111,23.978,23.9863,51200.0
2012-06-07 14:50:00,29.01,29.02,28.98,29.02,65400.0,23.9863,23.9946,23.9615,23.9946,65400.0
2012-06-07 15:00:00,29.02,29.03,28.97,29.0,246800.0,23.9946,24.0028,23.9532,23.978,246800.0
2012-06-07 15:10:00,29.0,29.03,28.92,28.93,252200.0,23.978,24.0028,23.9119,23.9202,252200.0
2012-06-07 15:20:00,28.93,28.96,28.91,28.92,504600.0,23.9202,23.945,23.9036,23.9119,504600.0
2012-06-07 15:30:00,28.91,28.93,28.82,28.83,411800.0,23.9036,23.9202,23.8292,23.8375,411800.0
2012-06-07 15:40:00,28.83,28.88,28.78,28.8,731400.0,23.8375,23.8788,23.7961,23.8127,731400.0
2012-06-07 15:50:00,28.8,28.83,28.74,28.8,1140600.0,23.8127,23.8375,23.7631,23.8127,1140600.0
2012-06-08 09:30:00,28.78,28.8,28.72,28.73,156600.0,23.7961,23.8127,23.7465,23.7548,156600.0
2012-06-08 09:40:00,28.73,28.82,28.68,28.79,423400.0,23.7548,23.8292,23.7135,23.8044,423400.0
2012-06-08 09:50:00,28.79,28.9,28.76,28.84,476400.0,23.8044,23.8954,23.7796,23.8457,476400.0
2012-06-08 10:00:00,28.84,28.95,28.81,28.88,296000.0,23.8457,23.9367,23.8209,23.8788,296000.0
2012-06-08 10:10:00,28.88,28.88,28.81,28.83,168800.0,23.8788,23.8788,23.8209,23.8375,168800.0
2012-06-08 10:20:00,28.84,28.87,28.79,28.87,78000.0,23.8457,23.8706,23.8044,23.8706,78000.0
2012-06-08 10:30:00,28.87,28.99,28.87,28.96,123800.0,23.8706,23.9698,23.8706,23.945,123800.0
2012-06-08 10:40:00,28.95,29.06,28.92,29.03,418400.0,23.9367,24.0276,23.9119,24.0028,418400.0
2012-06-08 10:50:00,29.03,29.05,28.98,29.04,50800.0,24.0028,24.0194,23.9615,24.0111,50800.0
2012-06-08 11:00:00,29.05,29.06,28.96,28.97,156000.0,24.0194,24.0276,23.945,23.9532,156000.0
2012-06-08 11:10:00,28.97,28.97,28.86,28.87,581600.0,23.9532,23.9532,23.8623,23.8706,581600.0
2012-06-08 11:20:00,28.86,28.95,28.86,28.93,97800.0,23.8623,23.9367,23.8623,23.9202,97800.0
2012-06-08 11:30:00,28.93,28.97,28.93,28.93,34000.0,23.9202,23.9532,23.9202,23.9202,34000.0
2012-06-08 11:40:00,28.94,28.96,28.93,28.96,38200.0,23.9284,23.945,23.9202,23.945,38200.0
2012-06-08 11:50:00,28.97,28.97,28.92,28.92,63600.0,23.9532,23.9532,23.9119,23.9119,63600.0
2012-06-08 12:00:00,28.93,28.98,28.92,28.94,105800.0,23.9202,23.9615,23.9119,23.9284,105800.0
2012-06-08 12:10:00,28.96,28.97,28.94,28.95,25800.0,23.945,23.9532,23.9284,23.9367,25800.0
2012-06-08 12:20:00,28.96,28.96,28.93,28.96,77400.0,23.945,23.945,23.9202,23.945,77400.0
2012-06-08 12:30:00,28.97,29.05,28.97,29.02,189600.0,23.9532,24.0194,23.9532,23.9946,189600.0
2012-06-08 12:40:00,29.02,29.03,29.0,29.01,27600.0,23.9946,24.0028,23.978,23.9863,27600.0
2012-06-08 12:50:00,29.01,29.03,28.98,29.03,25400.0,23.9863,24.0028,23.9615,24.0028,25400.0
2012-06-08 13:00:00,29.03,29.09,29.02,29.09,71600.0,24.0028,24.0525,23.9946,24.0525,71600.0
2012-06-08 13:10:00,29.09,29.1,29.06,29.06,48600.0,24.0525,24.0607,24.0276,24.0276,48600.0
2012-06-08 13:20:00,29.07,29.1,29.05,29.06,60000.0,24.0359,24.0607,24.0194,24.0276,60000.0
2012-06-08 13:30:00,29.07,29.11,29.05,29.11,464800.0,24.0359,24.069,24.0194,24.069,464800.0
2012-06-08 13:40:00,29.11,29.14,29.11,29.14,546600.0,24.069,24.0938,24.069,24.0938,546600.0
2012-06-08 13:50:00,29.14,29.17,29.13,29.13,266600.0,24.0938,24.1186,24.0855,24.0855,266600.0
2012-06-08 14:00:00,29.13,29.14,29.07,29.12,231800.0,24.0855,24.0938,24.0359,24.0773,231800.0
2012-06-08 14:10:00,29.12,29.13,29.06,29.06,72200.0,24.0773,24.0855,24.0276,24.0276,72200.0
2012-06-08 14:20:00,29.06,29.1,29.06,29.09,50800.0,24.0276,24.0607,24.0276,24.0525,50800.0
2012-06-08 14:30:00,29.09,29.13,29.08,29.13,67000.0,24.0525,24.0855,24.0442,24.0855,67000.0
2012-06-08 14:40:00,29.13,29.16,29.11,29.13,279000.0,24.0855,24.1103,24.069,24.0855,279000.0
2012-06-08 14:50:00,29.13,29.14,29.09,29.09,209000.0,24.0855,24.0938,24.0525,24.0525,209000.0
2012-06-08 15:00:00,29.1,29.11,29.08,29.08,120200.0,24.0607,24.069,24.0442,24.0442,120200.0
2012-06-08 15:10:00,29.08,29.12,29.08,29.11,108800.0,24.0442,24.0773,24.0442,24.069,108800.0
2012-06-08 15:20:00,29.11,29.13,29.09,29.09,248600.0,24.069,24.0855,24.0525,24.0525,248600.0
2012-06-08 15:30:00,29.09,29.11,29.06,29.06,418600.0,24.0525,24.069,24.0276,24.0276,418600.0
2012-06-08 15:40:00,29.06,29.15,29.05,29.14,682200.0,24.0276,24.1021,24.0194,24.0938,682200.0
2012-06-08 15:50:00,29.14,29.15,29.11,29.14,1177200.0,24.0938,24.1021,24.069,24.0938,1177200.0
2012-06-11 09:30:00,29.42,29.48,29.08,29.16,964600.0,24.3253,24.3749,24.0442,24.1103,964600.0
2012-06-11 09:40:00,29.15,29.15,28.99,29.08,759800.0,24.1021,24.1021,23.9698,24.0442,759800.0
2012-06-11 09:50:00,29.08,29.13,28.99,29.0,253800.0,24.0442,24.0855,23.9698,23.978,253800.0
2012-06-11 10:00:00,29.0,29.06,28.9,28.93,226400.0,23.978,24.0276,23.8954,23.9202,226400.0
2012-06-11 10:10:00,28.92,28.99,28.89,28.93,450000.0,23.9119,23.9698,23.8871,23.9202,450000.0
2012-06-11 10:20:00,28.92,28.96,28.88,28.94,309400.0,23.9119,23.945,23.8788,23.9284,309400.0
2012-06-11 10:30:00,28.93,29.03,28.9,29.03,394600.0,23.9202,24.0028,23.8954,24.0028,394600.0
2012-06-11 10:40:00,29.02,29.03,28.94,28.94,328400.0,23.9946,24.0028,23.9284,23.9284,328400.0
2012-06-11 10:50:00,28.94,28.95,28.84,28.86,188600.0,23.9284,23.9367,23.8457,23.8623,188600.0
2012-06-11 11:00:00,28.86,28.98,28.83,28.98,407000.0,23.8623,23.9615,23.8375,23.9615,407000.0
2012-06-11 11:10:00,28.98,28.99,28.93,28.93,556000.0,23.9615,23.9698,23.9202,23.9202,556000.0
2012-06-11 11:20:00,28.93,29.02,28.92,28.99,496000.0,23.9202,23.9946,23.9119,23.9698,496000.0
2012-06-11 11:30:00,28.99,29.09,28.97,29.08,262400.0,23.9698,24.0525,23.9532,24.0442,262400.0
2012-06-11 11:40:00,29.09,29.1,29.0,29.01,153000.0,24.0525,24.0607,23.978,23.9863,153000.0
2012-06-11 11:50:00,29.0,29.03,28.92,29.02,68400.0,23.978,24.0028,23.9119,23.9946,68400.0
2012-06-11 12:00:00,29.02,29.02,28.95,28.98,107000.0,23.9946,23.9946,23.9367,23.9615,107000.0
2012-06-11 12:10:00,28.98,29.0,28.92,28.93,337000.0,23.9615,23.978,23.9119,23.9202,337000.0
2012-06-11 12:20:00,28.93,28.95,28.92,28.92,35600.0,23.9202,23.9367,23.9119,23.9119,35600.0
2012-06-11 12:30:00,28.93,28.96,28.92,28.95,73800.0,23.9202,23.945,23.9119,23.9367,73800.0
2012-06-11 12:40:00,28.95,28.98,28.93,28.96,28000.0,23.9367,23.9615,23.9202,23.945,28000.0
2012-06-11 12:50:00,28.96,28.96,28.9,28.91,25000.0,23.945,23.945,23.8954,23.9036,25000.0
2012-06-11 13:00:00,28.92,28.97,28.9,28.96,106800.0,23.9119,23.9532,23.8954,23.945,106800.0
2012-06-11 13:10:00,28.96,29.0,28.95,29.0,69200.0,23.945,23.978,23.9367,23.978,69200.0
2012-06-11 13:20:00,29.0,29.02,28.96,28.97,133600.0,23.978,23.9946,23.945,23.9532,133600.0
2012-06-11 13:30:00,28.97,28.99,28.91,28.95,135400.0,23.9532,23.9698,23.9036,23.9367,135400.0
2012-06-11 13:40:00,28.95,28.95,28.86,28.86,285400.0,23.9367,23.9367,23.8623,23.8623,285400.0
2012-06-11 13:50:00,28.86,28.89,28.85,28.86,248000.0,23.8623,23.8871,23.854,23.8623,248000.0
2012-06-11 14:00:00,28.85,28.86,28.75,28.75,574400.0,23.854,23.8623,23.7713,23.7713,574400.0
2012-06-11 14:10:00,28.74,28.78,28.71,28.71,286400.0,23.7631,23.7961,23.7383,23.7383,286400.0
2012-06-11 14:20:00,28.72,28.78,28.71,28.75,188400.0,23.7465,23.7961,23.7383,23.7713,188400.0
2012-06-11 14:30:00,28.76,28.83,28.75,28.76,138800.0,23.7796,23.8375,23.7713,23.7796,138800.0
2012-06-11 14:40:00,28.76,28.79,28.76,28.76,175200.0,23.7796,23.8044,23.7796,23.7796,175200.0
2012-06-11 14:50:00,28.77,28.8,28.73,28.75,152000.0,23.7879,23.8127,23.7548,23.7713,152000.0
2012-06-11 15:00:00,28.77,28.78,28.71,28.72,135800.0,23.7879,23.7961,23.7383,23.7465,135800.0
2012-06-11 15:10:00,28.71,28.73,28.64,28.65,334800.0,23.7383,23.7548,23.6804,23.6886,334800.0
2012-06-11 15:20:00,28.66,28.66,28.59,28.64,362600.0,23.6969,23.6969,23.639,23.6804,362600.0
2012-06-11 15:30:00,28.64,28.69,28.61,28.68,415800.0,23.6804,23.7217,23.6556,23.7135,415800.0
2012-06-11 15:40:00,28.68,28.74,28.6,28.6,608600.0,23.7135,23.7631,23.6473,23.6473,608600.0
2012-06-11 15:50:00,28.6,28.61,28.5,28.55,1685400.0,23.6473,23.6556,23.5646,23.606,1685400.0
2012-06-12 09:30:00,28.69,28.93,28.65,28.88,923600.0,23.7217,23.9202,23.6886,23.8788,923600.0
2012-06-12 09:40:00,28.87,28.88,28.71,28.77,1022600.0,23.8706,23.8788,23.7383,23.7879,1022600.0
2012-06-12 09:50:00,28.77,28.83,28.73,28.79,528200.0,23.7879,23.8375,23.7548,23.8044,528200.0
2012-06-12 10:00:00,28.79,28.84,28.63,28.64,439800.0,23.8044,23.8457,23.6721,23.6804,439800.0
2012-06-12 10:10:00,28.63,28.67,28.57,28.57,903400.0,23.6721,23.7052,23.6225,23.6225,903400.0
2012-06-12 10:20:00,28.57,28.72,28.55,28.7,633200.0,23.6225,23.7465,23.606,23.73,633200.0
2012-06-12 10:30:00,28.7,28.7,28.53,28.53,1048000.0,23.73,23.73,23.5894,23.5894,1048000.0
2012-06-12 10:40:00,28.53,28.67,28.52,28.65,469200.0,23.5894,23.7052,23.5812,23.6886,469200.0
2012-06-12 10:50:00,28.66,28.67,28.59,28.61,206000.0,23.6969,23.7052,23.639,23.6556,206000.0
2012-06-12 11:00:00,28.61,28.78,28.61,28.78,462800.0,23.6556,23.7961,23.6556,23.7961,462800.0
2012-06-12 11:10:00,28.78,28.85,28.75,28.78,427600.0,23.7961,23.854,23.7713,23.7961,427600.0
2012-06-12 11:20:00,28.78,28.9,28.78,28.88,411200.0,23.7961,23.8954,23.7961,23.8788,411200.0
2012-06-12 11:30:00,28.88,28.9,28.82,28.87,367800.0,23.8788,23.8954,23.8292,23.8706,367800.0
2012-06-12 11:40:00,28.87,28.89,28.79,28.79,297200.0,23.8706,23.8871,23.8044,23.8044,297200.0
2012-06-12 11:50:00,28.8,28.81,28.74,28.74,432800.0,23.8127,23.8209,23.7631,23.7631,432800.0
2012-06-12 12:00:00,28.75,28.79,28.65,28.66,543600.0,23.7713,23.8044,23.6886,23.6969,543600.0
2012-06-12 12:10:00,28.65,28.66,28.6,28.64,468000.0,23.6886,23.6969,23.6473,23.6804,468000.0
2012-06-12 12:20:00,28.64,28.69,28.63,28.65,79200.0,23.6804,23.7217,23.6721,23.6886,79200.0
2012-06-12 12:30:00,28.65,28.7,28.63,28.67,107800.0,23.6886,23.73,23.6721,23.7052,107800.0
2012-06-12 12:40:00,28.67,28.68,28.63,28.65,84200.0,23.7052,23.7135,23.6721,23.6886,84200.0
2012-06-12 12:50:00,28.65,28.66,28.61,28.64,90400.0,23.6886,23.6969,23.6556,23.6804,90400.0
2012-06-12 13:00:00,28.63,28.65,28.63,28.64,168800.0,23.6721,23.6886,23.6721,23.6804,168800.0
2012-06-12 13:10:00,28.65,28.75,28.64,28.72,480000.0,23.6886,23.7713,23.6804,23.7465,480000.0
2012-06-12 13:20:00,28.72,28.74,28.66,28.67,274400.0,23.7465,23.7631,23.6969,23.7052,274400.0
2012-06-12 13:30:00,28.67,28.75,28.67,28.75,495200.0,23.7052,23.7713,23.7052,23.7713,495200.0
2012-06-12 13:40:00,28.75,28.81,28.72,28.74,644200.0,23.7713,23.8209,23.7465,23.7631,644200.0
2012-06-12 13:50:00,28.75,28.79,28.71,28.74,368400.0,23.7713,23.8044,23.7383,23.7631,368400.0
2012-06-12 14:00:00,28.74,28.81,28.73,28.79,507000.0,23.7631,23.8209,23.7548,23.8044,507000.0
2012-06-12 14:10:00,28.79,28.81,28.76,28.81,455600.0,23.8044,23.8209,23.7796,23.8209,455600.0
2012-06-12 14:20:00,28.8,28.82,28.75,28.79,529000.0,23.8127,23.8292,23.7713,23.8044,529000.0
2012-06-12 14:30:00,28.79,28.91,28.79,28.9,473600.0,23.8044,23.9036,23.8044,23.8954,473600.0
2012-06-12 14:40:00,28.9,28.92,28.86,28.92,388600.0,23.8954,23.9119,23.8623,23.9119,388600.0
2012-06-12 14:50:00,28.92,28.92,28.83,28.9,575000.0,23.9119,23.9119,23.8375,23.8954,575000.0
2012-06-12 15:00:00,28.9,28.91,28.87,28.89,425400.0,23.8954,23.9036,23.8706,23.8871,425400.0
2012-06-12 15:10:00,28.89,28.9,28.85,28.86,590800.0,23.8871,23.8954,23.854,23.8623,590800.0
2012-06-12 15:20:00,28.87,28.94,28.84,28.93,611400.0,23.8706,23.9284,23.8457,23.9202,611400.0
2012-06-12 15:30:00,28.93,28.94,28.86,28.93,710800.0,23.9202,23.9284,23.8623,23.9202,710800.0
2012-06-12 15:40:00,28.92,29.04,28.92,29.03,1422200.0,23.9119,24.0111,23.9119,24.0028,1422200.0
2012-06-12 15:50:00,29.03,29.03,29.0,29.03,1682400.0,24.0028,24.0028,23.978,24.0028,1682400.0
2012-06-13 09:30:00,28.83,28.85,28.53,28.69,1271400.0,23.8375,23.854,23.5894,23.7217,1271400.0
2012-06-13 09:40:00,28.68,28.8,28.67,28.7,337400.0,23.7135,23.8127,23.7052,23.73,337400.0
2012-06-13 09:50:00,28.7,28.7,28.57,28.6,272800.0,23.73,23.73,23.6225,23.6473,272800.0
2012-06-13 10:00:00,28.6,28.73,28.58,28.71,188000.0,23.6473,23.7548,23.6308,23.7383,188000.0
2012-06-13 10:10:00,28.71,28.78,28.68,28.68,715600.0,23.7383,23.7961,23.7135,23.7135,715600.0
2012-06-13 10:20:00,28.68,28.71,28.6,28.66,114200.0,23.7135,23.7383,23.6473,23.6969,114200.0
2012-06-13 10:30:00,28.67,28.75,28.67,28.74,585000.0,23.7052,23.7713,23.7052,23.7631,585000.0
2012-06-13 10:40:00,28.75,28.81,28.74,28.77,426400.0,23.7713,23.8209,23.7631,23.7879,426400.0
2012-06-13 10:50:00,28.77,28.85,28.77,28.85,208000.0,23.7879,23.854,23.7879,23.854,208000.0
2012-06-13 11:00:00,28.85,28.85,28.75,28.75,94600.0,23.854,23.854,23.7713,23.7713,94600.0
2012-06-13 11:10:00,28.76,28.81,28.75,28.78,329800.0,23.7796,23.8209,23.7713,23.7961,329800.0
2012-06-13 11:20:00,28.78,28.81,28.75,28.75,120200.0,23.7961,23.8209,23.7713,23.7713,120200.0
2012-06-13 11:30:00,28.75,28.82,28.75,28.75,130400.0,23.7713,23.8292,23.7713,23.7713,130400.0
2012-06-13 11:40:00,28.75,28.77,28.7,28.7,140200.0,23.7713,23.7879,23.73,23.73,140200.0
2012-06-13 11:50:00,28.7,28.71,28.64,28.67,82200.0,23.73,23.7383,23.6804,23.7052,82200.0
2012-06-13 12:00:00,28.66,28.67,28.58,28.6,102200.0,23.6969,23.7052,23.6308,23.6473,102200.0
2012-06-13 12:10:00,28.6,28.65,28.6,28.65,87200.0,23.6473,23.6886,23.6473,23.6886,87200.0
2012-06-13 12:20:00,28.65,28.66,28.61,28.63,61400.0,23.6886,23.6969,23.6556,23.6721,61400.0
2012-06-13 12:30:00,28.63,28.73,28.61,28.73,219400.0,23.6721,23.7548,23.6556,23.7548,219400.0
2012-06-13 12:40:00,28.73,28.81,28.72,28.77,478600.0,23.7548,23.8209,23.7465,23.7879,478600.0
2012-06-13 12:50:00,28.77,28.8,28.77,28.78,661600.0,23.7879,23.8127,23.7879,23.7961,661600.0
2012-06-13 13:00:00,28.78,28.84,28.77,28.83,379200.0,23.7961,23.8457,23.7879,23.8375,379200.0
2012-06-13 13:10:00,28.83,28.88,28.82,28.88,550600.0,23.8375,23.8788,23.8292,23.8788,550600.0
2012-06-13 13:20:00,28.86,28.86,28.78,28.86,152000.0,23.8623,23.8623,23.7961,23.8623,152000.0
2012-06-13 13:30:00,28.86,28.9,28.84,28.87,354400.0,23.8623,23.8954,23.8457,23.8706,354400.0
2012-06-13 13:40:00,28.87,28.87,28.77,28.77,63000.0,23.8706,23.8706,23.7879,23.7879,63000.0
2012-06-13 13:50:00,28.77,28.78,28.6,28.61,564000.0,23.7879,23.7961,23.6473,23.6556,564000.0
2012-06-13 14:00:00,28.61,28.65,28.6,28.63,132800.0,23.6556,23.6886,23.6473,23.6721,132800.0
2012-06-13 14:10:00,28.62,28.62,28.57,28.6,292400.0,23.6638,23.6638,23.6225,23.6473,292400.0
2012-06-13 14:20:00,28.6,28.63,28.52,28.53,780800.0,23.6473,23.6721,23.5812,23.5894,780800.0
2012-06-13 14:30:00,28.53,28.53,28.44,28.49,1773600.0,23.5894,23.5894,23.515,23.5564,1773600.0
2012-06-13 14:40:00,28.49,28.5,28.35,28.45,1258200.0,23.5564,23.5646,23.4406,23.5233,1258200.0
2012-06-13 14:50:00,28.46,28.47,28.4,28.4,377800.0,23.5316,23.5398,23.4819,23.4819,377800.0
2012-06-13 15:00:00,28.39,28.42,28.35,28.38,505200.0,23.4737,23.4985,23.4406,23.4654,505200.0
2012-06-13 15:10:00,28.38,28.39,28.24,28.24,736200.0,23.4654,23.4737,23.3496,23.3496,736200.0
2012-06-13 15:20:00,28.23,28.24,28.15,28.18,899200.0,23.3414,23.3496,23.2752,23.3,899200.0
2012-06-13 15:30:00,28.18,28.26,28.18,28.24,900800.0,23.3,23.3662,23.3,23.3496,900800.0
2012-06-13 15:40:00,28.24,28.28,28.19,28.2,1449400.0,23.3496,23.3827,23.3083,23.3166,1449400.0
2012-06-13 15:50:00,28.2,28.27,28.17,28.24,1991600.0,23.3166,23.3745,23.2918,23.3496,1991600.0
2012-06-14 09:30:00,28.31,28.43,28.27,28.27,80600.0,23.4075,23.5067,23.3745,23.3745,80600.0
2012-06-14 09:40:00,28.25,28.43,28.24,28.43,496200.0,23.3579,23.5067,23.3496,23.5067,496200.0
2012-06-14 09:50:00,28.44,28.62,28.41,28.62,934400.0,23.515,23.6638,23.4902,23.6638,934400.0
2012-06-14 10:00:00,28.61,28.68,28.58,28.59,1040000.0,23.6556,23.7135,23.6308,23.639,1040000.0
2012-06-14 10:10:00,28.59,28.61,28.51,28.58,522000.0,23.639,23.6556,23.5729,23.6308,522000.0
2012-06-14 10:20:00,28.59,28.64,28.56,28.61,704200.0,23.639,23.6804,23.6142,23.6556,704200.0
2012-06-14 10:30:00,28.6,28.63,28.51,28.53,249600.0,23.6473,23.6721,23.5729,23.5894,249600.0
2012-06-14 10:40:00,28.54,28.6,28.53,28.57,86400.0,23.5977,23.6473,23.5894,23.6225,86400.0
2012-06-14 10:50:00,28.58,28.66,28.57,28.65,321000.0,23.6308,23.6969,23.6225,23.6886,321000.0
2012-06-14 11:00:00,28.65,28.66,28.55,28.58,862600.0,23.6886,23.6969,23.606,23.6308,862600.0
2012-06-14 11:10:00,28.58,28.65,28.56,28.65,274000.0,23.6308,23.6886,23.6142,23.6886,274000.0
2012-06-14 11:20:00,28.65,28.73,28.64,28.73,394800.0,23.6886,23.7548,23.6804,23.7548,394800.0
2012-06-14 11:30:00,28.73,28.74,28.67,28.68,121800.0,23.7548,23.7631,23.7052,23.7135,121800.0
2012-06-14 11:40:00,28.7,28.7,28.67,28.68,260400.0,23.73,23.73,23.7052,23.7135,260400.0
2012-06-14 11:50:00,28.68,28.7,28.63,28.64,176800.0,23.7135,23.73,23.6721,23.6804,176800.0
2012-06-14 12:00:00,28.64,28.65,28.61,28.62,151200.0,23.6804,23.6886,23.6556,23.6638,151200.0
2012-06-14 12:10:00,28.61,28.67,28.61,28.66,230800.0,23.6556,23.7052,23.6556,23.6969,230800.0
2012-06-14 12:20:00,28.66,28.68,28.65,28.65,116000.0,23.6969,23.7135,23.6886,23.6886,116000.0
2012-06-14 12:30:00,28.65,28.66,28.63,28.66,132600.0,23.6886,23.6969,23.6721,23.6969,132600.0
2012-06-14 12:40:00,28.65,28.7,28.65,28.68,227200.0,23.6886,23.73,23.6886,23.7135,227200.0
2012-06-14 12:50:00,28.68,28.71,28.68,28.68,287800.0,23.7135,23.7383,23.7135,23.7135,287800.0
2012-06-14 13:00:00,28.67,28.71,28.65,28.67,131800.0,23.7052,23.7383,23.6886,23.7052,131800.0
2012-06-14 13:10:00,28.67,28.67,28.61,28.62,70200.0,23.7052,23.7052,23.6556,23.6638,70200.0
2012-06-14 13:20:00,28.61,28.61,28.55,28.58,118600.0,23.6556,23.6556,23.606,23.6308,118600.0
2012-06-14 13:30:00,28.57,28.64,28.56,28.61,403000.0,23.6225,23.6804,23.6142,23.6556,403000.0
2012-06-14 13:40:00,28.62,28.63,28.6,28.61,447800.0,23.6638,23.6721,23.6473,23.6556,447800.0
2012-06-14 13:50:00,28.61,28.68,28.6,28.66,687000.0,23.6556,23.7135,23.6473,23.6969,687000.0
2012-06-14 14:00:00,28.66,28.68,28.65,28.68,237400.0,23.6969,23.7135,23.6886,23.7135,237400.0
2012-06-14 14:10:00,28.67,28.68,28.64,28.64,129800.0,23.7052,23.7135,23.6804,23.6804,129800.0
2012-06-14 14:20:00,28.64,28.65,28.54,28.55,204000.0,23.6804,23.6886,23.5977,23.606,204000.0
2012-06-14 14:30:00,28.55,28.56,28.52,28.55,255600.0,23.606,23.6142,23.5812,23.606,255600.0
2012-06-14 14:40:00,28.55,28.58,28.52,28.53,361000.0,23.606,23.6308,23.5812,23.5894,361000.0
2012-06-14 14:50:00,28.53,28.54,28.46,28.46,284800.0,23.5894,23.5977,23.5316,23.5316,284800.0
2012-06-14 15:00:00,28.45,28.83,28.45,28.68,740400.0,23.5233,23.8375,23.5233,23.7135,740400.0
2012-06-14 15:10:00,28.67,28.81,28.64,28.65,1545200.0,23.7052,23.8209,23.6804,23.6886,1545200.0
2012-06-14 15:20:00,28.65,28.69,28.53,28.59,689200.0,23.6886,23.7217,23.5894,23.639,689200.0
2012-06-14 15:30:00,28.59,28.73,28.58,28.71,564600.0,23.639,23.7548,23.6308,23.7383,564600.0
2012-06-14 15:40:00,28.71,28.76,28.65,28.73,649600.0,23.7383,23.7796,23.6886,23.7548,649600.0
2012-06-14 15:50:00,28.73,28.76,28.67,28.7,1152400.0,23.7548,23.7796,23.7052,23.73,1152400.0
2012-06-15 09:30:00,28.7,28.75,28.63,28.65,154400.0,23.7919,23.8334,23.7339,23.7505,154400.0
2012-06-15 09:40:00,28.66,28.74,28.66,28.68,211600.0,23.7587,23.8251,23.7587,23.7753,211600.0
2012-06-15 09:50:00,28.68,28.71,28.59,28.68,511800.0,23.7753,23.8002,23.7007,23.7753,511800.0
2012-06-15 10:00:00,28.7,28.82,28.7,28.81,604200.0,23.7919,23.8914,23.7919,23.8831,604200.0
2012-06-15 10:10:00,28.8,28.82,28.74,28.74,187200.0,23.8748,23.8914,23.8251,23.8251,187200.0
2012-06-15 10:20:00,28.73,28.76,28.69,28.74,436400.0,23.8168,23.8416,23.7836,23.8251,436400.0
2012-06-15 10:30:00,28.74,28.76,28.68,28.72,128200.0,23.8251,23.8416,23.7753,23.8085,128200.0
2012-06-15 10:40:00,28.72,28.75,28.67,28.75,54600.0,23.8085,23.8334,23.767,23.8334,54600.0
2012-06-15 10:50:00,28.74,28.76,28.73,28.75,65600.0,23.8251,23.8416,23.8168,23.8334,65600.0
2012-06-15 11:00:00,28.75,28.77,28.73,28.75,34400.0,23.8334,23.8499,23.8168,23.8334,34400.0
2012-06-15 11:10:00,28.78,28.8,28.78,28.79,86400.0,23.8582,23.8748,23.8582,23.8665,86400.0
2012-06-15 11:20:00,28.78,28.79,28.75,28.79,182400.0,23.8582,23.8665,23.8334,23.8665,182400.0
2012-06-15 11:30:00,28.79,28.82,28.78,28.81,157600.0,23.8665,23.8914,23.8582,23.8831,157600.0
2012-06-15 11:40:00,28.81,28.83,28.8,28.83,83200.0,23.8831,23.8997,23.8748,23.8997,83200.0
2012-06-15 11:50:00,28.83,28.83,28.79,28.8,68600.0,23.8997,23.8997,23.8665,23.8748,68600.0
2012-06-15 12:00:00,28.8,28.81,28.79,28.8,126800.0,23.8748,23.8831,23.8665,23.8748,126800.0
2012-06-15 12:10:00,28.8,28.8,28.77,28.78,148800.0,23.8748,23.8748,23.8499,23.8582,148800.0
2012-06-15 12:20:00,28.78,28.79,28.74,28.77,143800.0,23.8582,23.8665,23.8251,23.8499,143800.0
2012-06-15 12:30:00,28.77,28.77,28.74,28.75,123800.0,23.8499,23.8499,23.8251,23.8334,123800.0
2012-06-15 12:40:00,28.75,28.77,28.74,28.76,394200.0,23.8334,23.8499,23.8251,23.8416,394200.0
2012-06-15 12:50:00,28.75,28.76,28.75,28.76,88400.0,23.8334,23.8416,23.8334,23.8416,88400.0
2012-06-15 13:00:00,28.76,28.83,28.76,28.82,522400.0,23.8416,23.8997,23.8416,23.8914,522400.0
2012-06-15 13:10:00,28.81,28.85,28.81,28.82,133400.0,23.8831,23.9163,23.8831,23.8914,133400.0
2012-06-15 13:20:00,28.82,28.82,28.76,28.77,157600.0,23.8914,23.8914,23.8416,23.8499,157600.0
2012-06-15 13:30:00,28.77,28.8,28.74,28.78,400000.0,23.8499,23.8748,23.8251,23.8582,400000.0
2012-06-15 13:40:00,28.78,28.81,28.78,28.81,107600.0,23.8582,23.8831,23.8582,23.8831,107600.0
2012-06-15 13:50:00,28.81,28.81,28.77,28.8,113800.0,23.8831,23.8831,23.8499,23.8748,113800.0
2012-06-15 14:00:00,28.8,28.82,28.79,28.81,120600.0,23.8748,23.8914,23.8665,23.8831,120600.0
2012-06-15 14:10:00,28.8,28.83,28.79,28.82,227000.0,23.8748,23.8997,23.8665,23.8914,227000.0
2012-06-15 14:20:00,28.82,28.9,28.82,28.89,195000.0,23.8914,23.9577,23.8914,23.9494,195000.0
2012-06-15 14:30:00,28.89,28.93,28.86,28.93,151200.0,23.9494,23.9826,23.9245,23.9826,151200.0
2012-06-15 14:40:00,28.93,28.98,28.93,28.93,492400.0,23.9826,24.024,23.9826,23.9826,492400.0
2012-06-15 14:50:00,28.93,28.94,28.88,28.89,338800.0,23.9826,23.9909,23.9411,23.9494,338800.0
2012-06-15 15:00:00,28.89,28.94,28.88,28.92,253200.0,23.9494,23.9909,23.9411,23.9743,253200.0
2012-06-15 15:10:00,28.93,28.97,28.92,28.96,311800.0,23.9826,24.0157,23.9743,24.0074,311800.0
2012-06-15 15:20:00,28.96,28.98,28.94,28.98,316200.0,24.0074,24.024,23.9909,24.024,316200.0
2012-06-15 15:30:00,28.98,29.0,28.95,28.98,462800.0,24.024,24.0406,23.9992,24.024,462800.0
2012-06-15 15:40:00,28.98,29.04,28.97,29.04,1384200.0,24.024,24.0738,24.0157,24.0738,1384200.0
2012-06-15 15:50:00,29.04,29.04,28.99,29.0,1354200.0,24.0738,24.0738,24.0323,24.0406,1354200.0
2012-06-18 09:30:00,28.81,28.87,28.62,28.78,630200.0,23.8831,23.9328,23.7256,23.8582,630200.0
2012-06-18 09:40:00,28.8,28.86,28.72,28.73,968400.0,23.8748,23.9245,23.8085,23.8168,968400.0
2012-06-18 09:50:00,28.72,28.77,28.68,28.76,487200.0,23.8085,23.8499,23.7753,23.8416,487200.0
2012-06-18 10:00:00,28.78,28.83,28.75,28.79,317000.0,23.8582,23.8997,23.8334,23.8665,317000.0
2012-06-18 10:10:00,28.8,28.89,28.77,28.89,496800.0,23.8748,23.9494,23.8499,23.9494,496800.0
2012-06-18 10:20:00,28.89,28.97,28.89,28.97,640400.0,23.9494,24.0157,23.9494,24.0157,640400.0
2012-06-18 10:30:00,28.97,28.97,28.92,28.93,209800.0,24.0157,24.0157,23.9743,23.9826,209800.0
2012-06-18 10:40:00,28.93,29.07,28.93,29.06,517600.0,23.9826,24.0986,23.9826,24.0903,517600.0
2012-06-18 10:50:00,29.06,29.09,28.93,28.95,483800.0,24.0903,24.1152,23.9826,23.9992,483800.0
2012-06-18 11:00:00,28.95,28.97,28.88,28.89,218400.0,23.9992,24.0157,23.9411,23.9494,218400.0
2012-06-18 11:10:00,28.9,28.9,28.83,28.84,195600.0,23.9577,23.9577,23.8997,23.908,195600.0
2012-06-18 11:20:00,28.85,28.89,28.82,28.89,344800.0,23.9163,23.9494,23.8914,23.9494,344800.0
2012-06-18 11:30:00,28.89,28.91,28.75,28.75,933200.0,23.9494,23.966,23.8334,23.8334,933200.0
2012-06-18 11:40:00,28.75,28.83,28.73,28.76,272600.0,23.8334,23.8997,23.8168,23.8416,272600.0
2012-06-18 11:50:00,28.77,28.86,28.73,28.86,114200.0,23.8499,23.9245,23.8168,23.9245,114200.0
2012-06-18 12:00:00,28.86,28.86,28.78,28.8,43400.0,23.9245,23.9245,23.8582,23.8748,43400.0
2012-06-18 12:10:00,28.8,28.85,28.78,28.84,84200.0,23.8748,23.9163,23.8582,23.908,84200.0
2012-06-18 12:20:00,28.84,28.84,28.81,28.82,60000.0,23.908,23.908,23.8831,23.8914,60000.0
2012-06-18 12:30:00,28.82,28.83,28.79,28.8,74400.0,23.8914,23.8997,23.8665,23.8748,74400.0
2012-06-18 12:40:00,28.8,28.88,28.8,28.88,39800.0,23.8748,23.9411,23.8748,23.9411,39800.0
2012-06-18 12:50:00,28.91,28.91,28.82,28.82,87000.0,23.966,23.966,23.8914,23.8914,87000.0
2012-06-18 13:00:00,28.84,28.88,28.82,28.88,60000.0,23.908,23.9411,23.8914,23.9411,60000.0
2012-06-18 13:10:00,28.88,28.92,28.88,28.91,126800.0,23.9411,23.9743,23.9411,23.966,126800.0
2012-06-18 13:20:00,28.91,28.98,28.91,28.98,111200.0,23.966,24.024,23.966,24.024,111200.0
2012-06-18 13:30:00,28.98,29.01,28.96,28.99,167200.0,24.024,24.0489,24.0074,24.0323,167200.0
2012-06-18 13:40:00,28.98,29.0,28.96,28.96,91400.0,24.024,24.0406,24.0074,24.0074,91400.0
2012-06-18 13:50:00,28.96,29.03,28.96,29.03,96200.0,24.0074,24.0655,24.0074,24.0655,96200.0
2012-06-18 14:00:00,29.03,29.03,28.99,29.0,66800.0,24.0655,24.0655,24.0323,24.0406,66800.0
2012-06-18 14:10:00,29.0,29.06,29.0,29.05,70800.0,24.0406,24.0903,24.0406,24.0821,70800.0
2012-06-18 14:20:00,29.05,29.08,29.03,29.03,211000.0,24.0821,24.1069,24.0655,24.0655,211000.0
2012-06-18 14:30:00,29.02,29.07,29.02,29.05,68600.0,24.0572,24.0986,24.0572,24.0821,68600.0
2012-06-18 14:40:00,29.05,29.05,28.99,29.0,135000.0,24.0821,24.0821,24.0323,24.0406,135000.0
2012-06-18 14:50:00,28.99,29.02,28.99,29.02,75200.0,24.0323,24.0572,24.0323,24.0572,75200.0
2012-06-18 15:00:00,29.02,29.08,29.02,29.05,113200.0,24.0572,24.1069,24.0572,24.0821,113200.0
2012-06-18 15:10:00,29.05,29.06,28.96,28.97,207000.0,24.0821,24.0903,24.0074,24.0157,207000.0
2012-06-18 15:20:00,28.98,29.04,28.96,29.04,213800.0,24.024,24.0738,24.0074,24.0738,213800.0
2012-06-18 15:30:00,29.03,29.05,28.95,29.03,372400.0,24.0655,24.0821,23.9992,24.0655,372400.0
2012-06-18 15:40:00,29.03,29.08,29.0,29.05,360800.0,24.0655,24.1069,24.0406,24.0821,360800.0
2012-06-18 15:50:00,29.05,29.07,29.02,29.03,729200.0,24.0821,24.0986,24.0572,24.0655,729200.0
2012-06-19 09:30:00,29.18,29.24,29.14,29.24,621200.0,24.1898,24.2396,24.1567,24.2396,621200.0
2012-06-19 09:40:00,29.24,29.28,29.21,29.27,407200.0,24.2396,24.2727,24.2147,24.2644,407200.0
2012-06-19 09:50:00,29.27,29.43,29.27,29.43,705000.0,24.2644,24.3971,24.2644,24.3971,705000.0
2012-06-19 10:00:00,29.43,29.49,29.42,29.46,662600.0,24.3971,24.4468,24.3888,24.4219,662600.0
2012-06-19 10:10:00,29.47,29.51,29.47,29.5,456400.0,24.4302,24.4634,24.4302,24.4551,456400.0
2012-06-19 10:20:00,29.5,29.55,29.49,29.51,399800.0,24.4551,24.4965,24.4468,24.4634,399800.0
2012-06-19 10:30:00,29.52,29.55,29.5,29.52,170400.0,24.4717,24.4965,24.4551,24.4717,170400.0
2012-06-19 10:40:00,29.52,29.52,29.46,29.47,214800.0,24.4717,24.4717,24.4219,24.4302,214800.0
2012-06-19 10:50:00,29.47,29.53,29.46,29.48,264600.0,24.4302,24.48,24.4219,24.4385,264600.0
2012-06-19 11:00:00,29.47,29.53,29.38,29.38,260600.0,24.4302,24.48,24.3556,24.3556,260600.0
2012-06-19 11:10:00,29.39,29.42,29.33,29.33,91200.0,24.3639,24.3888,24.3142,24.3142,91200.0
2012-06-19 11:20:00,29.32,29.35,29.32,29.35,98400.0,24.3059,24.3307,24.3059,24.3307,98400.0
2012-06-19 11:30:00,29.35,29.39,29.34,29.37,103600.0,24.3307,24.3639,24.3225,24.3473,103600.0
2012-06-19 11:40:00,29.38,29.46,29.37,29.43,384200.0,24.3556,24.4219,24.3473,24.3971,384200.0
2012-06-19 11:50:00,29.44,29.46,29.42,29.45,185200.0,24.4054,24.4219,24.3888,24.4136,185200.0
2012-06-19 12:00:00,29.45,29.47,29.43,29.43,99000.0,24.4136,24.4302,24.3971,24.3971,99000.0
2012-06-19 12:10:00,29.42,29.42,29.4,29.41,37600.0,24.3888,24.3888,24.3722,24.3805,37600.0
2012-06-19 12:20:00,29.41,29.43,29.4,29.41,82800.0,24.3805,24.3971,24.3722,24.3805,82800.0
2012-06-19 12:30:00,29.4,29.4,29.33,29.33,110800.0,24.3722,24.3722,24.3142,24.3142,110800.0
2012-06-19 12:40:00,29.34,29.38,29.33,29.38,213800.0,24.3225,24.3556,24.3142,24.3556,213800.0
2012-06-19 12:50:00,29.38,29.46,29.36,29.45,601000.0,24.3556,24.4219,24.339,24.4136,601000.0
2012-06-19 13:00:00,29.46,29.48,29.44,29.45,596400.0,24.4219,24.4385,24.4054,24.4136,596400.0
2012-06-19 13:10:00,29.44,29.5,29.43,29.5,552200.0,24.4054,24.4551,24.3971,24.4551,552200.0
2012-06-19 13:20:00,29.5,29.54,29.5,29.5,210800.0,24.4551,24.4883,24.4551,24.4551,210800.0
2012-06-19 13:30:00,29.51,29.53,29.49,29.52,256000.0,24.4634,24.48,24.4468,24.4717,256000.0
2012-06-19 13:40:00,29.52,29.53,29.49,29.5,155400.0,24.4717,24.48,24.4468,24.4551,155400.0
2012-06-19 13:50:00,29.5,29.51,29.47,29.5,218200.0,24.4551,24.4634,24.4302,24.4551,218200.0
2012-06-19 14:00:00,29.5,29.5,29.48,29.5,157200.0,24.4551,24.4551,24.4385,24.4551,157200.0
2012-06-19 14:10:00,29.49,29.5,29.49,29.5,67800.0,24.4468,24.4551,24.4468,24.4551,67800.0
2012-06-19 14:20:00,29.5,29.5,29.45,29.47,75000.0,24.4551,24.4551,24.4136,24.4302,75000.0
2012-06-19 14:30:00,29.47,29.48,29.42,29.48,394000.0,24.4302,24.4385,24.3888,24.4385,394000.0
2012-06-19 14:40:00,29.47,29.48,29.36,29.4,85200.0,24.4302,24.4385,24.339,24.3722,85200.0
2012-06-19 14:50:00,29.4,29.45,29.38,29.45,86000.0,24.3722,24.4136,24.3556,24.4136,86000.0
2012-06-19 15:00:00,29.45,29.49,29.41,29.49,301200.0,24.4136,24.4468,24.3805,24.4468,301200.0
2012-06-19 15:10:00,29.49,29.55,29.48,29.54,469400.0,24.4468,24.4965,24.4385,24.4883,469400.0
2012-06-19 15:20:00,29.55,29.55,29.5,29.54,457600.0,24.4965,24.4965,24.4551,24.4883,457600.0
2012-06-19 15:30:00,29.54,29.56,29.47,29.49,437800.0,24.4883,24.5048,24.4302,24.4468,437800.0
2012-06-19 15:40:00,29.49,29.51,29.42,29.42,707000.0,24.4468,24.4634,24.3888,24.3888,707000.0
2012-06-19 15:50:00,29.42,29.47,29.4,29.41,1074200.0,24.3888,24.4302,24.3722,24.3805,1074200.0
2012-06-20 09:30:00,29.47,29.5,29.34,29.35,427000.0,24.4302,24.4551,24.3225,24.3307,427000.0
2012-06-20 09:40:00,29.35,29.4,29.33,29.38,132200.0,24.3307,24.3722,24.3142,24.3556,132200.0
2012-06-20 09:50:00,29.38,29.43,29.35,29.42,58600.0,24.3556,24.3971,24.3307,24.3888,58600.0
2012-06-20 10:00:00,29.41,29.43,29.34,29.38,125800.0,24.3805,24.3971,24.3225,24.3556,125800.0
2012-06-20 10:10:00,29.39,29.46,29.38,29.46,708200.0,24.3639,24.4219,24.3556,24.4219,708200.0
2012-06-20 10:20:00,29.45,29.47,29.37,29.41,370200.0,24.4136,24.4302,24.3473,24.3805,370200.0
2012-06-20 10:30:00,29.41,29.44,29.35,29.35,153600.0,24.3805,24.4054,24.3307,24.3307,153600.0
2012-06-20 10:40:00,29.35,29.36,29.33,29.34,73600.0,24.3307,24.339,24.3142,24.3225,73600.0
2012-06-20 10:50:00,29.35,29.38,29.32,29.35,90200.0,24.3307,24.3556,24.3059,24.3307,90200.0
2012-06-20 11:00:00,29.34,29.41,29.34,29.37,70200.0,24.3225,24.3805,24.3225,24.3473,70200.0
2012-06-20 11:10:00,29.39,29.42,29.36,29.36,136800.0,24.3639,24.3888,24.339,24.339,136800.0
2012-06-20 11:20:00,29.38,29.4,29.36,29.4,30800.0,24.3556,24.3722,24.339,24.3722,30800.0
2012-06-20 11:30:00,29.4,29.41,29.37,29.37,8400.0,24.3722,24.3805,24.3473,24.3473,8400.0
2012-06-20 11:40:00,29.38,29.42,29.38,29.41,57600.0,24.3556,24.3888,24.3556,24.3805,57600.0
2012-06-20 11:50:00,29.41,29.41,29.35,29.35,19400.0,24.3805,24.3805,24.3307,24.3307,19400.0
2012-06-20 12:00:00,29.35,29.36,29.29,29.29,55200.0,24.3307,24.339,24.281,24.281,55200.0
2012-06-20 12:10:00,29.29,29.34,29.29,29.34,66600.0,24.281,24.3225,24.281,24.3225,66600.0
2012-06-20 12:20:00,29.34,29.35,29.28,29.32,12200.0,24.3225,24.3307,24.2727,24.3059,12200.0
2012-06-20 12:30:00,29.31,29.32,29.17,29.25,118000.0,24.2976,24.3059,24.1815,24.2478,118000.0
2012-06-20 12:40:00,29.25,29.46,29.25,29.42,318000.0,24.2478,24.4219,24.2478,24.3888,318000.0
2012-06-20 12:50:00,29.4,29.48,29.37,29.48,58800.0,24.3722,24.4385,24.3473,24.4385,58800.0
2012-06-20 13:00:00,29.48,29.61,29.48,29.6,384200.0,24.4385,24.5463,24.4385,24.538,384200.0
2012-06-20 13:10:00,29.6,29.6,29.5,29.5,300600.0,24.538,24.538,24.4551,24.4551,300600.0
2012-06-20 13:20:00,29.5,29.54,29.49,29.5,56600.0,24.4551,24.4883,24.4468,24.4551,56600.0
2012-06-20 13:30:00,29.5,29.53,29.45,29.47,324400.0,24.4551,24.48,24.4136,24.4302,324400.0
2012-06-20 13:40:00,29.46,29.5,29.45,29.5,83400.0,24.4219,24.4551,24.4136,24.4551,83400.0
2012-06-20 13:50:00,29.49,29.53,29.46,29.53,72600.0,24.4468,24.48,24.4219,24.48,72600.0
2012-06-20 14:00:00,29.52,29.52,29.46,29.49,49400.0,24.4717,24.4717,24.4219,24.4468,49400.0
2012-06-20 14:10:00,29.49,29.53,29.42,29.42,99800.0,24.4468,24.48,24.3888,24.3888,99800.0
2012-06-20 14:20:00,29.43,29.44,29.36,29.4,132400.0,24.3971,24.4054,24.339,24.3722,132400.0
2012-06-20 14:30:00,29.42,29.49,29.41,29.42,226600.0,24.3888,24.4468,24.3805,24.3888,226600.0
2012-06-20 14:40:00,29.41,29.43,29.3,29.36,253400.0,24.3805,24.3971,24.2893,24.339,253400.0
2012-06-20 14:50:00,29.36,29.41,29.34,29.37,218200.0,24.339,24.3805,24.3225,24.3473,218200.0
2012-06-20 15:00:00,29.38,29.39,29.31,29.32,113000.0,24.3556,24.3639,24.2976,24.3059,113000.0
2012-06-20 15:10:00,29.32,29.38,29.3,29.3,144000.0,24.3059,24.3556,24.2893,24.2893,144000.0
2012-06-20 15:20:00,29.3,29.41,29.3,29.4,376800.0,24.2893,24.3805,24.2893,24.3722,376800.0
2012-06-20 15:30:00,29.4,29.43,29.34,29.36,352600.0,24.3722,24.3971,24.3225,24.339,352600.0
2012-06-20 15:40:00,29.37,29.48,29.35,29.46,416000.0,24.3473,24.4385,24.3307,24.4219,416000.0
2012-06-20 15:50:00,29.45,29.46,29.4,29.46,487400.0,24.4136,24.4219,24.3722,24.4219,487400.0
2012-06-21 09:30:00,29.45,29.52,29.35,29.43,1238000.0,24.4136,24.4717,24.3307,24.3971,1238000.0
2012-06-21 09:40:00,29.45,29.46,29.33,29.39,674200.0,24.4136,24.4219,24.3142,24.3639,674200.0
2012-06-21 09:50:00,29.39,29.5,29.39,29.43,476000.0,24.3639,24.4551,24.3639,24.3971,476000.0
2012-06-21 10:00:00,29.43,29.43,29.18,29.18,268000.0,24.3971,24.3971,24.1898,24.1898,268000.0
2012-06-21 10:10:00,29.18,29.28,29.18,29.25,160400.0,24.1898,24.2727,24.1898,24.2478,160400.0
2012-06-21 10:20:00,29.25,29.28,29.21,29.24,185800.0,24.2478,24.2727,24.2147,24.2396,185800.0
2012-06-21 10:30:00,29.23,29.27,29.18,29.2,331800.0,24.2313,24.2644,24.1898,24.2064,331800.0
2012-06-21 10:40:00,29.2,29.25,29.18,29.24,183400.0,24.2064,24.2478,24.1898,24.2396,183400.0
2012-06-21 10:50:00,29.23,29.28,29.22,29.25,254400.0,24.2313,24.2727,24.223,24.2478,254400.0
2012-06-21 11:00:00,29.25,29.25,29.11,29.11,246400.0,24.2478,24.2478,24.1318,24.1318,246400.0
2012-06-21 11:10:00,29.11,29.14,29.08,29.13,482000.0,24.1318,24.1567,24.1069,24.1484,482000.0
2012-06-21 11:20:00,29.13,29.13,29.04,29.08,251200.0,24.1484,24.1484,24.0738,24.1069,251200.0
2012-06-21 11:30:00,29.08,29.08,29.0,29.02,273400.0,24.1069,24.1069,24.0406,24.0572,273400.0
2012-06-21 11:40:00,29.02,29.03,28.97,29.03,259000.0,24.0572,24.0655,24.0157,24.0655,259000.0
2012-06-21 11:50:00,29.01,29.08,29.0,29.07,189000.0,24.0489,24.1069,24.0406,24.0986,189000.0
2012-06-21 12:00:00,29.07,29.07,28.99,29.0,252200.0,24.0986,24.0986,24.0323,24.0406,252200.0
2012-06-21 12:10:00,29.0,29.02,28.98,29.0,111800.0,24.0406,24.0572,24.024,24.0406,111800.0
2012-06-21 12:20:00,29.01,29.01,28.86,28.86,167200.0,24.0489,24.0489,23.9245,23.9245,167200.0
2012-06-21 12:30:00,28.85,28.88,28.85,28.86,129000.0,23.9163,23.9411,23.9163,23.9245,129000.0
2012-06-21 12:40:00,28.86,28.89,28.83,28.88,155800.0,23.9245,23.9494,23.8997,23.9411,155800.0
2012-06-21 12:50:00,28.88,28.9,28.86,28.88,106000.0,23.9411,23.9577,23.9245,23.9411,106000.0
2012-06-21 13:00:00,28.88,28.9,28.86,28.89,100200.0,23.9411,23.9577,23.9245,23.9494,100200.0
2012-06-21 13:10:00,28.89,28.9,28.83,28.84,114800.0,23.9494,23.9577,23.8997,23.908,114800.0
2012-06-21 13:20:00,28.83,28.87,28.8,28.81,100200.0,23.8997,23.9328,23.8748,23.8831,100200.0
2012-06-21 13:30:00,28.81,28.86,28.79,28.82,142000.0,23.8831,23.9245,23.8665,23.8914,142000.0
2012-06-21 13:40:00,28.81,28.82,28.77,28.79,222200.0,23.8831,23.8914,23.8499,23.8665,222200.0
2012-06-21 13:50:00,28.77,28.85,28.77,28.81,239600.0,23.8499,23.9163,23.8499,23.8831,239600.0
2012-06-21 14:00:00,28.82,28.82,28.77,28.78,147400.0,23.8914,23.8914,23.8499,23.8582,147400.0
2012-06-21 14:10:00,28.78,28.78,28.74,28.75,126800.0,23.8582,23.8582,23.8251,23.8334,126800.0
2012-06-21 14:20:00,28.75,28.75,28.68,28.72,270200.0,23.8334,23.8334,23.7753,23.8085,270200.0
2012-06-21 14:30:00,28.73,28.75,28.72,28.75,95600.0,23.8168,23.8334,23.8085,23.8334,95600.0
2012-06-21 14:40:00,28.75,28.93,28.75,28.93,895200.0,23.8334,23.9826,23.8334,23.9826,895200.0
2012-06-21 14:50:00,28.92,28.98,28.91,28.95,848400.0,23.9743,24.024,23.966,23.9992,848400.0
2012-06-21 15:00:00,28.95,28.95,28.87,28.88,513400.0,23.9992,23.9992,23.9328,23.9411,513400.0
2012-06-21 15:10:00,28.88,28.95,28.85,28.9,1386600.0,23.9411,23.9992,23.9163,23.9577,1386600.0
2012-06-21 15:20:00,28.9,28.93,28.87,28.9,1114800.0,23.9577,23.9826,23.9328,23.9577,1114800.0
2012-06-21 15:30:00,28.9,28.9,28.82,28.86,634600.0,23.9577,23.9577,23.8914,23.9245,634600.0
2012-06-21 15:40:00,28.86,28.86,28.78,28.79,703400.0,23.9245,23.9245,23.8582,23.8665,703400.0
2012-06-21 15:50:00,28.8,28.81,28.75,28.79,1129000.0,23.8748,23.8831,23.8334,23.8665,1129000.0
2012-06-22 09:30:00,28.93,28.95,28.83,28.83,344200.0,23.9826,23.9992,23.8997,23.8997,344200.0
2012-06-22 09:40:00,28.83,28.85,28.72,28.73,459600.0,23.8997,23.9163,23.8085,23.8168,459600.0
2012-06-22 09:50:00,28.75,28.79,28.72,28.77,429000.0,23.8334,23.8665,23.8085,23.8499,429000.0
2012-06-22 10:00:00,28.78,28.87,28.77,28.84,269800.0,23.8582,23.9328,23.8499,23.908,269800.0
2012-06-22 10:10:00,28.85,28.89,28.8,28.81,523200.0,23.9163,23.9494,23.8748,23.8831,523200.0
2012-06-22 10:20:00,28.8,28.83,28.75,28.75,293000.0,23.8748,23.8997,23.8334,23.8334,293000.0
2012-06-22 10:30:00,28.74,28.82,28.74,28.75,244800.0,23.8251,23.8914,23.8251,23.8334,244800.0
2012-06-22 10:40:00,28.75,28.78,28.74,28.76,96400.0,23.8334,23.8582,23.8251,23.8416,96400.0
2012-06-22 10:50:00,28.76,28.83,28.76,28.77,341800.0,23.8416,23.8997,23.8416,23.8499,341800.0
2012-06-22 11:00:00,28.77,28.83,28.75,28.79,241800.0,23.8499,23.8997,23.8334,23.8665,241800.0
2012-06-22 11:10:00,28.79,28.84,28.78,28.84,865600.0,23.8665,23.908,23.8582,23.908,865600.0
2012-06-22 11:20:00,28.83,28.87,28.83,28.85,495000.0,23.8997,23.9328,23.8997,23.9163,495000.0
2012-06-22 11:30:00,28.85,28.91,28.85,28.89,218200.0,23.9163,23.966,23.9163,23.9494,218200.0
2012-06-22 11:40:00,28.89,28.9,28.86,28.86,75400.0,23.9494,23.9577,23.9245,23.9245,75400.0
2012-06-22 11:50:00,28.86,28.88,28.84,28.86,53200.0,23.9245,23.9411,23.908,23.9245,53200.0
2012-06-22 12:00:00,28.86,28.87,28.83,28.85,47800.0,23.9245,23.9328,23.8997,23.9163,47800.0
2012-06-22 12:10:00,28.83,28.91,28.83,28.88,110200.0,23.8997,23.966,23.8997,23.9411,110200.0
2012-06-22 12:20:00,28.89,28.92,28.84,28.91,231000.0,23.9494,23.9743,23.908,23.966,231000.0
2012-06-22 12:30:00,28.91,28.92,28.86,28.86,231200.0,23.966,23.9743,23.9245,23.9245,231200.0
2012-06-22 12:40:00,28.86,28.89,28.86,28.89,29000.0,23.9245,23.9494,23.9245,23.9494,29000.0
2012-06-22 12:50:00,28.88,28.89,28.87,28.88,58400.0,23.9411,23.9494,23.9328,23.9411,58400.0
2012-06-22 13:00:00,28.87,28.88,28.84,28.84,196400.0,23.9328,23.9411,23.908,23.908,196400.0
2012-06-22 13:10:00,28.84,28.85,28.83,28.85,88400.0,23.908,23.9163,23.8997,23.9163,88400.0
2012-06-22 13:20:00,28.85,28.86,28.84,28.86,46800.0,23.9163,23.9245,23.908,23.9245,46800.0
2012-06-22 13:30:00,28.85,28.86,28.84,28.86,33400.0,23.9163,23.9245,23.908,23.9245,33400.0
2012-06-22 13:40:00,28.86,28.9,28.86,28.89,157800.0,23.9245,23.9577,23.9245,23.9494,157800.0
2012-06-22 13:50:00,28.89,28.91,28.87,28.91,190200.0,23.9494,23.966,23.9328,23.966,190200.0
2012-06-22 14:00:00,28.91,28.94,28.91,28.92,341600.0,23.966,23.9909,23.966,23.9743,341600.0
2012-06-22 14:10:00,28.92,28.93,28.9,28.91,127200.0,23.9743,23.9826,23.9577,23.966,127200.0
2012-06-22 14:20:00,28.91,28.93,28.91,28.93,53200.0,23.966,23.9826,23.966,23.9826,53200.0
2012-06-22 14:30:00,28.93,28.96,28.93,28.95,30000.0,23.9826,24.0074,23.9826,23.9992,30000.0
2012-06-22 14:40:00,28.95,28.99,28.95,28.99,133200.0,23.9992,24.0323,23.9992,24.0323,133200.0
2012-06-22 14:50:00,29.0,29.01,28.99,29.0,116200.0,24.0406,24.0489,24.0323,24.0406,116200.0
2012-06-22 15:00:00,29.01,29.02,28.95,28.98,100600.0,24.0489,24.0572,23.9992,24.024,100600.0
2012-06-22 15:10:00,28.97,29.03,28.95,28.97,161200.0,24.0157,24.0655,23.9992,24.0157,161200.0
2012-06-22 15:20:00,28.97,28.98,28.95,28.96,359600.0,24.0157,24.024,23.9992,24.0074,359600.0
2012-06-22 15:30:00,28.96,28.99,28.94,28.98,214000.0,24.0074,24.0323,23.9909,24.024,214000.0
2012-06-22 15:40:00,28.98,28.99,28.95,28.97,287400.0,24.024,24.0323,23.9992,24.0157,287400.0
2012-06-22 15:50:00,28.96,28.98,28.92,28.93,927000.0,24.0074,24.024,23.9743,23.9826,927000.0
2012-06-25 09:30:00,28.53,28.64,28.45,28.49,210800.0,23.651,23.7422,23.5847,23.6178,210800.0
2012-06-25 09:40:00,28.49,28.61,28.42,28.61,1073600.0,23.6178,23.7173,23.5598,23.7173,1073600.0
2012-06-25 09:50:00,28.61,28.7,28.56,28.68,686000.0,23.7173,23.7919,23.6758,23.7753,686000.0
2012-06-25 10:00:00,28.7,28.72,28.61,28.63,640600.0,23.7919,23.8085,23.7173,23.7339,640600.0
2012-06-25 10:10:00,28.63,28.66,28.56,28.58,505800.0,23.7339,23.7587,23.6758,23.6924,505800.0
2012-06-25 10:20:00,28.58,28.58,28.49,28.5,142600.0,23.6924,23.6924,23.6178,23.6261,142600.0
2012-06-25 10:30:00,28.5,28.54,28.49,28.53,380000.0,23.6261,23.6593,23.6178,23.651,380000.0
2012-06-25 10:40:00,28.53,28.57,28.5,28.56,114400.0,23.651,23.6841,23.6261,23.6758,114400.0
2012-06-25 10:50:00,28.55,28.59,28.55,28.57,139000.0,23.6676,23.7007,23.6676,23.6841,139000.0
2012-06-25 11:00:00,28.57,28.57,28.49,28.51,43000.0,23.6841,23.6841,23.6178,23.6344,43000.0
2012-06-25 11:10:00,28.51,28.51,28.48,28.5,25800.0,23.6344,23.6344,23.6095,23.6261,25800.0
2012-06-25 11:20:00,28.51,28.53,28.47,28.47,30600.0,23.6344,23.651,23.6012,23.6012,30600.0
2012-06-25 11:30:00,28.47,28.48,28.4,28.4,219000.0,23.6012,23.6095,23.5432,23.5432,219000.0
2012-06-25 11:40:00,28.39,28.42,28.37,28.39,102800.0,23.5349,23.5598,23.5183,23.5349,102800.0
2012-06-25 11:50:00,28.39,28.41,28.35,28.36,41800.0,23.5349,23.5515,23.5018,23.5101,41800.0
2012-06-25 12:00:00,28.35,28.37,28.33,28.36,56400.0,23.5018,23.5183,23.4852,23.5101,56400.0
2012-06-25 12:10:00,28.38,28.49,28.36,28.49,227400.0,23.5266,23.6178,23.5101,23.6178,227400.0
2012-06-25 12:20:00,28.5,28.5,28.44,28.44,133400.0,23.6261,23.6261,23.5764,23.5764,133400.0
2012-06-25 12:30:00,28.43,28.43,28.41,28.42,65800.0,23.5681,23.5681,23.5515,23.5598,65800.0
2012-06-25 12:40:00,28.42,28.45,28.42,28.43,89000.0,23.5598,23.5847,23.5598,23.5681,89000.0
2012-06-25 12:50:00,28.43,28.46,28.43,28.43,100200.0,23.5681,23.5929,23.5681,23.5681,100200.0
2012-06-25 13:00:00,28.42,28.43,28.39,28.4,13200.0,23.5598,23.5681,23.5349,23.5432,13200.0
2012-06-25 13:10:00,28.41,28.41,28.39,28.4,8800.0,23.5515,23.5515,23.5349,23.5432,8800.0
2012-06-25 13:20:00,28.39,28.43,28.39,28.43,37400.0,23.5349,23.5681,23.5349,23.5681,37400.0
2012-06-25 13:30:00,28.43,28.49,28.42,28.48,39600.0,23.5681,23.6178,23.5598,23.6095,39600.0
2012-06-25 13:40:00,28.48,28.48,28.44,28.45,28600.0,23.6095,23.6095,23.5764,23.5847,28600.0
2012-06-25 13:50:00,28.44,28.46,28.42,28.46,29600.0,23.5764,23.5929,23.5598,23.5929,29600.0
2012-06-25 14:00:00,28.46,28.48,28.43,28.45,65400.0,23.5929,23.6095,23.5681,23.5847,65400.0
2012-06-25 14:10:00,28.45,28.5,28.45,28.49,142800.0,23.5847,23.6261,23.5847,23.6178,142800.0
2012-06-25 14:20:00,28.49,28.49,28.44,28.44,39600.0,23.6178,23.6178,23.5764,23.5764,39600.0
2012-06-25 14:30:00,28.44,28.45,28.41,28.45,170000.0,23.5764,23.5847,23.5515,23.5847,170000.0
2012-06-25 14:40:00,28.44,28.44,28.39,28.39,64000.0,23.5764,23.5764,23.5349,23.5349,64000.0
2012-06-25 14:50:00,28.4,28.42,28.39,28.39,51000.0,23.5432,23.5598,23.5349,23.5349,51000.0
2012-06-25 15:00:00,28.38,28.43,28.36,28.42,324400.0,23.5266,23.5681,23.5101,23.5598,324400.0
2012-06-25 15:10:00,28.42,28.46,28.41,28.45,221800.0,23.5598,23.5929,23.5515,23.5847,221800.0
2012-06-25 15:20:00,28.45,28.51,28.43,28.47,272000.0,23.5847,23.6344,23.5681,23.6012,272000.0
2012-06-25 15:30:00,28.48,28.48,28.43,28.45,400800.0,23.6095,23.6095,23.5681,23.5847,400800.0
2012-06-25 15:40:00,28.46,28.49,28.43,28.47,329800.0,23.5929,23.6178,23.5681,23.6012,329800.0
2012-06-25 15:50:00,28.47,28.48,28.39,28.42,948800.0,23.6012,23.6095,23.5349,23.5598,948800.0
2012-06-26 09:30:00,28.49,28.71,28.49,28.69,418800.0,23.6178,23.8002,23.6178,23.7836,418800.0
2012-06-26 09:40:00,28.68,28.73,28.42,28.44,1194000.0,23.7753,23.8168,23.5598,23.5764,1194000.0
2012-06-26 09:50:00,28.43,28.45,28.38,28.38,636000.0,23.5681,23.5847,23.5266,23.5266,636000.0
2012-06-26 10:00:00,28.39,28.47,28.34,28.39,1079600.0,23.5349,23.6012,23.4935,23.5349,1079600.0
2012-06-26 10:10:00,28.39,28.39,28.25,28.25,384000.0,23.5349,23.5349,23.4189,23.4189,384000.0
2012-06-26 10:20:00,28.24,28.29,28.18,28.26,882200.0,23.4106,23.452,23.3608,23.4272,882200.0
2012-06-26 10:30:00,28.26,28.36,28.23,28.34,149600.0,23.4272,23.5101,23.4023,23.4935,149600.0
2012-06-26 10:40:00,28.32,28.34,28.26,28.27,74400.0,23.4769,23.4935,23.4272,23.4354,74400.0
2012-06-26 10:50:00,28.27,28.33,28.23,28.31,136600.0,23.4354,23.4852,23.4023,23.4686,136600.0
2012-06-26 11:00:00,28.3,28.39,28.22,28.25,150200.0,23.4603,23.5349,23.394,23.4189,150200.0
2012-06-26 11:10:00,28.23,28.28,28.19,28.28,51000.0,23.4023,23.4437,23.3691,23.4437,51000.0
2012-06-26 11:20:00,28.27,28.36,28.26,28.33,62200.0,23.4354,23.5101,23.4272,23.4852,62200.0
2012-06-26 11:30:00,28.33,28.39,28.33,28.37,173000.0,23.4852,23.5349,23.4852,23.5183,173000.0
2012-06-26 11:40:00,28.36,28.42,28.36,28.42,410400.0,23.5101,23.5598,23.5101,23.5598,410400.0
2012-06-26 11:50:00,28.43,28.49,28.4,28.45,848800.0,23.5681,23.6178,23.5432,23.5847,848800.0
2012-06-26 12:00:00,28.45,28.5,28.45,28.49,95800.0,23.5847,23.6261,23.5847,23.6178,95800.0
2012-06-26 12:10:00,28.5,28.52,28.47,28.49,203200.0,23.6261,23.6427,23.6012,23.6178,203200.0
2012-06-26 12:20:00,28.49,28.5,28.47,28.49,92400.0,23.6178,23.6261,23.6012,23.6178,92400.0
2012-06-26 12:30:00,28.49,28.55,28.49,28.54,136800.0,23.6178,23.6676,23.6178,23.6593,136800.0
2012-06-26 12:40:00,28.54,28.62,28.54,28.61,305000.0,23.6593,23.7256,23.6593,23.7173,305000.0
2012-06-26 12:50:00,28.6,28.61,28.56,28.56,57600.0,23.709,23.7173,23.6758,23.6758,57600.0
2012-06-26 13:00:00,28.57,28.58,28.53,28.58,74000.0,23.6841,23.6924,23.651,23.6924,74000.0
2012-06-26 13:10:00,28.58,28.61,28.56,28.58,76600.0,23.6924,23.7173,23.6758,23.6924,76600.0
2012-06-26 13:20:00,28.58,28.59,28.57,28.58,71600.0,23.6924,23.7007,23.6841,23.6924,71600.0
2012-06-26 13:30:00,28.58,28.61,28.52,28.6,89000.0,23.6924,23.7173,23.6427,23.709,89000.0
2012-06-26 13:40:00,28.6,28.62,28.59,28.61,82600.0,23.709,23.7256,23.7007,23.7173,82600.0
2012-06-26 13:50:00,28.61,28.66,28.6,28.63,82800.0,23.7173,23.7587,23.709,23.7339,82800.0
2012-06-26 14:00:00,28.63,28.72,28.63,28.71,199400.0,23.7339,23.8085,23.7339,23.8002,199400.0
2012-06-26 14:10:00,28.71,28.79,28.71,28.79,272400.0,23.8002,23.8665,23.8002,23.8665,272400.0
2012-06-26 14:20:00,28.79,28.81,28.78,28.8,675000.0,23.8665,23.8831,23.8582,23.8748,675000.0
2012-06-26 14:30:00,28.8,28.8,28.68,28.7,505200.0,23.8748,23.8748,23.7753,23.7919,505200.0
2012-06-26 14:40:00,28.71,28.75,28.71,28.73,151200.0,23.8002,23.8334,23.8002,23.8168,151200.0
2012-06-26 14:50:00,28.73,28.73,28.66,28.72,181000.0,23.8168,23.8168,23.7587,23.8085,181000.0
2012-06-26 15:00:00,28.72,28.75,28.71,28.75,142200.0,23.8085,23.8334,23.8002,23.8334,142200.0
2012-06-26 15:10:00,28.75,28.77,28.72,28.77,337200.0,23.8334,23.8499,23.8085,23.8499,337200.0
2012-06-26 15:20:00,28.77,28.78,28.71,28.74,154000.0,23.8499,23.8582,23.8002,23.8251,154000.0
2012-06-26 15:30:00,28.73,28.79,28.73,28.75,205800.0,23.8168,23.8665,23.8168,23.8334,205800.0
2012-06-26 15:40:00,28.75,28.8,28.74,28.78,235600.0,23.8334,23.8748,23.8251,23.8582,235600.0
2012-06-26 15:50:00,28.78,28.78,28.7,28.71,791000.0,23.8582,23.8582,23.7919,23.8002,791000.0
2012-06-27 09:30:00,28.6,28.68,28.56,28.64,669600.0,23.709,23.7753,23.6758,23.7422,669600.0
2012-06-27 09:40:00,28.64,28.64,28.49,28.52,373600.0,23.7422,23.7422,23.6178,23.6427,373600.0
2012-06-27 09:50:00,28.52,28.55,28.49,28.54,737800.0,23.6427,23.6676,23.6178,23.6593,737800.0
2012-06-27 10:00:00,28.54,28.71,28.53,28.66,896400.0,23.6593,23.8002,23.651,23.7587,896400.0
2012-06-27 10:10:00,28.66,28.73,28.66,28.72,792200.0,23.7587,23.8168,23.7587,23.8085,792200.0
2012-06-27 10:20:00,28.71,28.75,28.64,28.65,667400.0,23.8002,23.8334,23.7422,23.7505,667400.0
2012-06-27 10:30:00,28.66,28.68,28.61,28.64,209000.0,23.7587,23.7753,23.7173,23.7422,209000.0
2012-06-27 10:40:00,28.63,28.63,28.57,28.6,156600.0,23.7339,23.7339,23.6841,23.709,156600.0
2012-06-27 10:50:00,28.59,28.62,28.56,28.62,127600.0,23.7007,23.7256,23.6758,23.7256,127600.0
2012-06-27 11:00:00,28.62,28.64,28.61,28.61,85600.0,23.7256,23.7422,23.7173,23.7173,85600.0
2012-06-27 11:10:00,28.61,28.61,28.56,28.59,118800.0,23.7173,23.7173,23.6758,23.7007,118800.0
2012-06-27 11:20:00,28.59,28.59,28.52,28.54,80400.0,23.7007,23.7007,23.6427,23.6593,80400.0
2012-06-27 11:30:00,28.54,28.58,28.53,28.58,133600.0,23.6593,23.6924,23.651,23.6924,133600.0
2012-06-27 11:40:00,28.58,28.63,28.58,28.59,73400.0,23.6924,23.7339,23.6924,23.7007,73400.0
2012-06-27 11:50:00,28.59,28.6,28.58,28.59,35800.0,23.7007,23.709,23.6924,23.7007,35800.0
2012-06-27 12:00:00,28.59,28.65,28.59,28.64,45000.0,23.7007,23.7505,23.7007,23.7422,45000.0
2012-06-27 12:10:00,28.64,28.64,28.6,28.6,57400.0,23.7422,23.7422,23.709,23.709,57400.0
2012-06-27 12:20:00,28.6,28.63,28.6,28.61,22400.0,23.709,23.7339,23.709,23.7173,22400.0
2012-06-27 12:30:00,28.61,28.61,28.56,28.56,37400.0,23.7173,23.7173,23.6758,23.6758,37400.0
2012-06-27 12:40:00,28.57,28.59,28.54,28.55,47600.0,23.6841,23.7007,23.6593,23.6676,47600.0
2012-06-27 12:50:00,28.55,28.58,28.54,28.55,32000.0,23.6676,23.6924,23.6593,23.6676,32000.0
2012-06-27 13:00:00,28.54,28.57,28.53,28.56,85600.0,23.6593,23.6841,23.651,23.6758,85600.0
2012-06-27 13:10:00,28.57,28.59,28.55,28.56,31000.0,23.6841,23.7007,23.6676,23.6758,31000.0
2012-06-27 13:20:00,28.54,28.54,28.5,28.5,64200.0,23.6593,23.6593,23.6261,23.6261,64200.0
2012-06-27 13:30:00,28.5,28.5,28.47,28.47,101400.0,23.6261,23.6261,23.6012,23.6012,101400.0
2012-06-27 13:40:00,28.48,28.5,28.48,28.5,25000.0,23.6095,23.6261,23.6095,23.6261,25000.0
2012-06-27 13:50:00,28.5,28.5,28.45,28.47,69000.0,23.6261,23.6261,23.5847,23.6012,69000.0
2012-06-27 14:00:00,28.48,28.48,28.42,28.43,36200.0,23.6095,23.6095,23.5598,23.5681,36200.0
2012-06-27 14:10:00,28.43,28.45,28.42,28.43,145600.0,23.5681,23.5847,23.5598,23.5681,145600.0
2012-06-27 14:20:00,28.43,28.45,28.42,28.43,268000.0,23.5681,23.5847,23.5598,23.5681,268000.0
2012-06-27 14:30:00,28.43,28.45,28.41,28.41,194800.0,23.5681,23.5847,23.5515,23.5515,194800.0
2012-06-27 14:40:00,28.41,28.45,28.4,28.43,154400.0,23.5515,23.5847,23.5432,23.5681,154400.0
2012-06-27 14:50:00,28.43,28.45,28.41,28.43,458600.0,23.5681,23.5847,23.5515,23.5681,458600.0
2012-06-27 15:00:00,28.43,28.48,28.42,28.47,360400.0,23.5681,23.6095,23.5598,23.6012,360400.0
2012-06-27 15:10:00,28.47,28.55,28.47,28.54,350400.0,23.6012,23.6676,23.6012,23.6593,350400.0
2012-06-27 15:20:00,28.54,28.6,28.54,28.58,429800.0,23.6593,23.709,23.6593,23.6924,429800.0
2012-06-27 15:30:00,28.58,28.61,28.57,28.61,252400.0,23.6924,23.7173,23.6841,23.7173,252400.0
2012-06-27 15:40:00,28.61,28.65,28.58,28.6,634400.0,23.7173,23.7505,23.6924,23.709,634400.0
2012-06-27 15:50:00,28.6,28.61,28.57,28.58,823600.0,23.709,23.7173,23.6841,23.6924,823600.0
2012-06-28 09:30:00,28.33,28.43,28.3,28.41,282200.0,23.4852,23.5681,23.4603,23.5515,282200.0
2012-06-28 09:40:00,28.4,28.52,28.35,28.52,209200.0,23.5432,23.6427,23.5018,23.6427,209200.0
2012-06-28 09:50:00,28.51,28.65,28.42,28.46,796200.0,23.6344,23.7505,23.5598,23.5929,796200.0
2012-06-28 10:00:00,28.46,28.46,28.23,28.31,1153400.0,23.5929,23.5929,23.4023,23.4686,1153400.0
2012-06-28 10:10:00,28.32,28.44,28.3,28.44,496400.0,23.4769,23.5764,23.4603,23.5764,496400.0
2012-06-28 10:20:00,28.43,28.47,28.28,28.28,686200.0,23.5681,23.6012,23.4437,23.4437,686200.0
2012-06-28 10:30:00,28.27,28.31,28.18,28.2,442200.0,23.4354,23.4686,23.3608,23.3774,442200.0
2012-06-28 10:40:00,28.2,28.21,28.13,28.2,467800.0,23.3774,23.3857,23.3194,23.3774,467800.0
2012-06-28 10:50:00,28.21,28.25,28.19,28.25,128000.0,23.3857,23.4189,23.3691,23.4189,128000.0
2012-06-28 11:00:00,28.25,28.25,28.19,28.22,259800.0,23.4189,23.4189,23.3691,23.394,259800.0
2012-06-28 11:10:00,28.22,28.27,28.22,28.24,191600.0,23.394,23.4354,23.394,23.4106,191600.0
2012-06-28 11:20:00,28.24,28.3,28.24,28.29,151600.0,23.4106,23.4603,23.4106,23.452,151600.0
2012-06-28 11:30:00,28.29,28.34,28.28,28.31,206800.0,23.452,23.4935,23.4437,23.4686,206800.0
2012-06-28 11:40:00,28.31,28.31,28.25,28.25,195400.0,23.4686,23.4686,23.4189,23.4189,195400.0
2012-06-28 11:50:00,28.25,28.26,28.23,28.24,262200.0,23.4189,23.4272,23.4023,23.4106,262200.0
2012-06-28 12:00:00,28.24,28.27,28.24,28.26,169000.0,23.4106,23.4354,23.4106,23.4272,169000.0
2012-06-28 12:10:00,28.26,28.28,28.23,28.23,51200.0,23.4272,23.4437,23.4023,23.4023,51200.0
2012-06-28 12:20:00,28.23,28.24,28.16,28.21,259000.0,23.4023,23.4106,23.3443,23.3857,259000.0
2012-06-28 12:30:00,28.2,28.2,28.16,28.17,124400.0,23.3774,23.3774,23.3443,23.3525,124400.0
2012-06-28 12:40:00,28.17,28.18,28.16,28.17,93800.0,23.3525,23.3608,23.3443,23.3525,93800.0
2012-06-28 12:50:00,28.17,28.25,28.17,28.24,127000.0,23.3525,23.4189,23.3525,23.4106,127000.0
2012-06-28 13:00:00,28.24,28.24,28.2,28.24,224400.0,23.4106,23.4106,23.3774,23.4106,224400.0
2012-06-28 13:10:00,28.23,28.25,28.2,28.2,149000.0,23.4023,23.4189,23.3774,23.3774,149000.0
2012-06-28 13:20:00,28.21,28.23,28.18,28.21,86000.0,23.3857,23.4023,23.3608,23.3857,86000.0
2012-06-28 13:30:00,28.2,28.21,28.16,28.18,99200.0,23.3774,23.3857,23.3443,23.3608,99200.0
2012-06-28 13:40:00,28.17,28.2,28.15,28.16,160800.0,23.3525,23.3774,23.336,23.3443,160800.0
2012-06-28 13:50:00,28.15,28.22,28.13,28.19,245400.0,23.336,23.394,23.3194,23.3691,245400.0
2012-06-28 14:00:00,28.2,28.22,28.16,28.17,194600.0,23.3774,23.394,23.3443,23.3525,194600.0
2012-06-28 14:10:00,28.17,28.18,28.11,28.15,278000.0,23.3525,23.3608,23.3028,23.336,278000.0
2012-06-28 14:20:00,28.15,28.15,28.11,28.11,166200.0,23.336,23.336,23.3028,23.3028,166200.0
2012-06-28 14:30:00,28.11,28.16,28.11,28.11,209600.0,23.3028,23.3443,23.3028,23.3028,209600.0
2012-06-28 14:40:00,28.11,28.17,28.11,28.17,110400.0,23.3028,23.3525,23.3028,23.3525,110400.0
2012-06-28 14:50:00,28.17,28.21,28.16,28.2,144400.0,23.3525,23.3857,23.3443,23.3774,144400.0
2012-06-28 15:00:00,28.2,28.25,28.2,28.24,211000.0,23.3774,23.4189,23.3774,23.4106,211000.0
2012-06-28 15:10:00,28.23,28.25,28.21,28.23,161600.0,23.4023,23.4189,23.3857,23.4023,161600.0
2012-06-28 15:20:00,28.23,28.28,28.23,28.28,284000.0,23.4023,23.4437,23.4023,23.4437,284000.0
2012-06-28 15:30:00,28.28,28.49,28.27,28.48,465600.0,23.4437,23.6178,23.4354,23.6095,465600.0
2012-06-28 15:40:00,28.48,28.5,28.41,28.49,638200.0,23.6095,23.6261,23.5515,23.6178,638200.0
2012-06-28 15:50:00,28.49,28.57,28.46,28.56,1804400.0,23.6178,23.6841,23.5929,23.6758,1804400.0
2012-06-29 09:30:00,29.01,29.15,28.46,29.04,499200.0,24.0489,24.1649,23.5929,24.0738,499200.0
2012-06-29 09:40:00,29.05,29.08,28.98,29.0,360200.0,24.0821,24.1069,24.024,24.0406,360200.0
2012-06-29 09:50:00,28.99,29.05,28.97,29.03,178200.0,24.0323,24.0821,24.0157,24.0655,178200.0
2012-06-29 10:00:00,29.04,29.07,29.0,29.05,151000.0,24.0738,24.0986,24.0406,24.0821,151000.0
2012-06-29 10:10:00,29.05,29.21,29.05,29.19,700200.0,24.0821,24.2147,24.0821,24.1981,700200.0
2012-06-29 10:20:00,29.21,29.24,29.18,29.21,213400.0,24.2147,24.2396,24.1898,24.2147,213400.0
2012-06-29 10:30:00,29.22,29.24,29.17,29.21,196000.0,24.223,24.2396,24.1815,24.2147,196000.0
2012-06-29 10:40:00,29.2,29.2,29.16,29.16,91400.0,24.2064,24.2064,24.1732,24.1732,91400.0
2012-06-29 10:50:00,29.17,29.18,29.13,29.17,217600.0,24.1815,24.1898,24.1484,24.1815,217600.0
2012-06-29 11:00:00,29.17,29.18,29.11,29.12,172800.0,24.1815,24.1898,24.1318,24.1401,172800.0
2012-06-29 11:10:00,29.13,29.18,29.13,29.16,76200.0,24.1484,24.1898,24.1484,24.1732,76200.0
2012-06-29 11:20:00,29.19,29.24,29.19,29.23,166600.0,24.1981,24.2396,24.1981,24.2313,166600.0
2012-06-29 11:30:00,29.24,29.25,29.22,29.24,95400.0,24.2396,24.2478,24.223,24.2396,95400.0
2012-06-29 11:40:00,29.24,29.27,29.21,29.26,126200.0,24.2396,24.2644,24.2147,24.2561,126200.0
2012-06-29 11:50:00,29.25,29.3,29.24,29.28,100400.0,24.2478,24.2893,24.2396,24.2727,100400.0
2012-06-29 12:00:00,29.28,29.31,29.28,29.3,78000.0,24.2727,24.2976,24.2727,24.2893,78000.0
2012-06-29 12:10:00,29.29,29.3,29.27,29.3,96200.0,24.281,24.2893,24.2644,24.2893,96200.0
2012-06-29 12:20:00,29.3,29.3,29.28,29.29,72200.0,24.2893,24.2893,24.2727,24.281,72200.0
2012-06-29 12:30:00,29.29,29.29,29.25,29.27,43800.0,24.281,24.281,24.2478,24.2644,43800.0
2012-06-29 12:40:00,29.27,29.28,29.26,29.27,54400.0,24.2644,24.2727,24.2561,24.2644,54400.0
2012-06-29 12:50:00,29.27,29.35,29.27,29.35,327000.0,24.2644,24.3307,24.2644,24.3307,327000.0
2012-06-29 13:00:00,29.35,29.52,29.34,29.52,1634800.0,24.3307,24.4717,24.3225,24.4717,1634800.0
2012-06-29 13:10:00,29.51,29.56,29.51,29.56,938600.0,24.4634,24.5048,24.4634,24.5048,938600.0
2012-06-29 13:20:00,29.56,29.61,29.56,29.59,1397800.0,24.5048,24.5463,24.5048,24.5297,1397800.0
2012-06-29 13:30:00,29.59,29.6,29.56,29.57,575400.0,24.5297,24.538,24.5048,24.5131,575400.0
2012-06-29 13:40:00,29.57,29.59,29.55,29.59,535200.0,24.5131,24.5297,24.4965,24.5297,535200.0
2012-06-29 13:50:00,29.59,29.59,29.55,29.58,1212600.0,24.5297,24.5297,24.4965,24.5214,1212600.0
2012-06-29 14:00:00,29.58,29.59,29.52,29.52,131800.0,24.5214,24.5297,24.4717,24.4717,131800.0
2012-06-29 14:10:00,29.52,29.54,29.5,29.54,169400.0,24.4717,24.4883,24.4551,24.4883,169400.0
2012-06-29 14:20:00,29.54,29.6,29.53,29.58,134800.0,24.4883,24.538,24.48,24.5214,134800.0
2012-06-29 14:30:00,29.58,29.58,29.5,29.5,471200.0,24.5214,24.5214,24.4551,24.4551,471200.0
2012-06-29 14:40:00,29.5,29.55,29.49,29.54,214800.0,24.4551,24.4965,24.4468,24.4883,214800.0
2012-06-29 14:50:00,29.53,29.61,29.5,29.61,1079200.0,24.48,24.5463,24.4551,24.5463,1079200.0
2012-06-29 15:00:00,29.61,29.65,29.6,29.65,1106800.0,24.5463,24.5794,24.538,24.5794,1106800.0
2012-06-29 15:10:00,29.65,29.65,29.6,29.61,453000.0,24.5794,24.5794,24.538,24.5463,453000.0
2012-06-29 15:20:00,29.61,29.61,29.51,29.53,256600.0,24.5463,24.5463,24.4634,24.48,256600.0
2012-06-29 15:30:00,29.52,29.54,29.48,29.5,491000.0,24.4717,24.4883,24.4385,24.4551,491000.0
2012-06-29 15:40:00,29.5,29.51,29.47,29.5,818600.0,24.4551,24.4634,24.4302,24.4551,818600.0
2012-06-29 15:50:00,29.5,29.53,29.48,29.53,1942400.0,24.4551,24.48,24.4385,24.48,1942400.0
2012-07-02 09:30:00,29.53,29.8,29.5,29.56,1488800.0,24.48,24.7038,24.4551,24.5048,1488800.0
2012-07-02 09:40:00,29.56,29.69,29.55,29.69,266600.0,24.5048,24.6126,24.4965,24.6126,266600.0
2012-07-02 09:50:00,29.69,29.69,29.57,29.59,257000.0,24.6126,24.6126,24.5131,24.5297,257000.0
2012-07-02 10:00:00,29.59,29.59,29.43,29.49,356400.0,24.5297,24.5297,24.3971,24.4468,356400.0
2012-07-02 10:10:00,29.49,29.62,29.49,29.61,526400.0,24.4468,24.5546,24.4468,24.5463,526400.0
2012-07-02 10:20:00,29.61,29.65,29.55,29.55,319000.0,24.5463,24.5794,24.4965,24.4965,319000.0
2012-07-02 10:30:00,29.55,29.57,29.52,29.53,169400.0,24.4965,24.5131,24.4717,24.48,169400.0
2012-07-02 10:40:00,29.53,29.6,29.51,29.59,121800.0,24.48,24.538,24.4634,24.5297,121800.0
2012-07-02 10:50:00,29.59,29.63,29.57,29.57,240600.0,24.5297,24.5629,24.5131,24.5131,240600.0
2012-07-02 11:00:00,29.57,29.59,29.56,29.58,139000.0,24.5131,24.5297,24.5048,24.5214,139000.0
2012-07-02 11:10:00,29.57,29.59,29.5,29.58,335400.0,24.5131,24.5297,24.4551,24.5214,335400.0
2012-07-02 11:20:00,29.57,29.59,29.56,29.58,185600.0,24.5131,24.5297,24.5048,24.5214,185600.0
2012-07-02 11:30:00,29.59,29.68,29.59,29.64,225600.0,24.5297,24.6043,24.5297,24.5712,225600.0
2012-07-02 11:40:00,29.63,29.63,29.57,29.57,18200.0,24.5629,24.5629,24.5131,24.5131,18200.0
2012-07-02 11:50:00,29.57,29.58,29.52,29.52,16000.0,24.5131,24.5214,24.4717,24.4717,16000.0
2012-07-02 12:00:00,29.52,29.53,29.5,29.52,26000.0,24.4717,24.48,24.4551,24.4717,26000.0
2012-07-02 12:10:00,29.52,29.58,29.52,29.55,25000.0,24.4717,24.5214,24.4717,24.4965,25000.0
2012-07-02 12:20:00,29.55,29.6,29.55,29.56,29600.0,24.4965,24.538,24.4965,24.5048,29600.0
2012-07-02 12:30:00,29.57,29.6,29.57,29.59,252400.0,24.5131,24.538,24.5131,24.5297,252400.0
2012-07-02 12:40:00,29.58,29.63,29.58,29.63,392800.0,24.5214,24.5629,24.5214,24.5629,392800.0
2012-07-02 12:50:00,29.63,29.71,29.63,29.7,670800.0,24.5629,24.6292,24.5629,24.6209,670800.0
2012-07-02 13:00:00,29.7,29.71,29.62,29.64,207800.0,24.6209,24.6292,24.5546,24.5712,207800.0
2012-07-02 13:10:00,29.64,29.64,29.61,29.61,94000.0,24.5712,24.5712,24.5463,24.5463,94000.0
2012-07-02 13:20:00,29.61,29.61,29.58,29.58,54200.0,24.5463,24.5463,24.5214,24.5214,54200.0
2012-07-02 13:30:00,29.58,29.6,29.57,29.58,50800.0,24.5214,24.538,24.5131,24.5214,50800.0
2012-07-02 13:40:00,29.57,29.57,29.55,29.57,34400.0,24.5131,24.5131,24.4965,24.5131,34400.0
2012-07-02 13:50:00,29.57,29.57,29.53,29.55,67400.0,24.5131,24.5131,24.48,24.4965,67400.0
2012-07-02 14:00:00,29.55,29.56,29.5,29.55,53200.0,24.4965,24.5048,24.4551,24.4965,53200.0
2012-07-02 14:10:00,29.55,29.62,29.55,29.6,229400.0,24.4965,24.5546,24.4965,24.538,229400.0
2012-07-02 14:20:00,29.6,29.6,29.58,29.59,328600.0,24.538,24.538,24.5214,24.5297,328600.0
2012-07-02 14:30:00,29.59,29.6,29.58,29.6,115200.0,24.5297,24.538,24.5214,24.538,115200.0
2012-07-02 14:40:00,29.59,29.6,29.55,29.55,58000.0,24.5297,24.538,24.4965,24.4965,58000.0
2012-07-02 14:50:00,29.55,29.56,29.54,29.55,92200.0,24.4965,24.5048,24.4883,24.4965,92200.0
2012-07-02 15:00:00,29.55,29.59,29.54,29.55,122000.0,24.4965,24.5297,24.4883,24.4965,122000.0
2012-07-02 15:10:00,29.55,29.58,29.53,29.58,107200.0,24.4965,24.5214,24.48,24.5214,107200.0
2012-07-02 15:20:00,29.57,29.61,29.56,29.61,119600.0,24.5131,24.5463,24.5048,24.5463,119600.0
2012-07-02 15:30:00,29.61,29.67,29.59,29.65,150800.0,24.5463,24.596,24.5297,24.5794,150800.0
2012-07-02 15:40:00,29.65,29.7,29.65,29.68,395800.0,24.5794,24.6209,24.5794,24.6043,395800.0
2012-07-02 15:50:00,29.67,29.75,29.66,29.75,503400.0,24.596,24.6623,24.5877,24.6623,503400.0
2012-07-03 09:30:00,29.81,29.81,29.62,29.68,170200.0,24.7121,24.7121,24.5546,24.6043,170200.0
2012-07-03 09:40:00,29.68,29.69,29.61,29.63,820600.0,24.6043,24.6126,24.5463,24.5629,820600.0
2012-07-03 09:50:00,29.63,29.66,29.59,29.61,406400.0,24.5629,24.5877,24.5297,24.5463,406400.0
2012-07-03 10:00:00,29.62,29.69,29.61,29.66,406200.0,24.5546,24.6126,24.5463,24.5877,406200.0
2012-07-03 10:10:00,29.66,29.69,29.66,29.68,171400.0,24.5877,24.6126,24.5877,24.6043,171400.0
2012-07-03 10:20:00,29.68,29.76,29.68,29.75,181400.0,24.6043,24.6706,24.6043,24.6623,181400.0
2012-07-03 10:30:00,29.75,29.86,29.75,29.85,366400.0,24.6623,24.7535,24.6623,24.7452,366400.0
2012-07-03 10:40:00,29.85,29.88,29.85,29.87,161600.0,24.7452,24.7701,24.7452,24.7618,161600.0
2012-07-03 10:50:00,29.88,29.91,29.86,29.9,112600.0,24.7701,24.795,24.7535,24.7867,112600.0
2012-07-03 11:00:00,29.9,29.93,29.89,29.93,280600.0,24.7867,24.8116,24.7784,24.8116,280600.0
2012-07-03 11:10:00,29.93,29.95,29.91,29.93,140000.0,24.8116,24.8281,24.795,24.8116,140000.0
2012-07-03 11:20:00,29.94,30.0,29.93,30.0,290000.0,24.8198,24.8696,24.8116,24.8696,290000.0
2012-07-03 11:30:00,30.0,30.06,29.98,30.05,744400.0,24.8696,24.9193,24.853,24.911,744400.0
2012-07-03 11:40:00,30.05,30.05,30.0,30.01,566600.0,24.911,24.911,24.8696,24.8779,566600.0
2012-07-03 11:50:00,30.0,30.04,29.99,30.04,370600.0,24.8696,24.9027,24.8613,24.9027,370600.0
2012-07-03 12:00:00,30.04,30.04,29.95,29.95,225800.0,24.9027,24.9027,24.8281,24.8281,225800.0
2012-07-03 12:10:00,29.96,29.97,29.87,29.88,473800.0,24.8364,24.8447,24.7618,24.7701,473800.0
2012-07-03 12:20:00,29.87,29.88,29.86,29.88,180200.0,24.7618,24.7701,24.7535,24.7701,180200.0
2012-07-03 12:30:00,29.88,29.88,29.83,29.85,176800.0,24.7701,24.7701,24.7287,24.7452,176800.0
2012-07-03 12:40:00,29.86,29.86,29.8,29.84,226000.0,24.7535,24.7535,24.7038,24.737,226000.0
2012-07-03 12:50:00,29.85,29.93,29.84,29.93,525200.0,24.7452,24.8116,24.737,24.8116,525200.0
2012-07-05 09:30:00,29.92,30.11,29.87,30.11,469600.0,24.8033,24.9608,24.7618,24.9608,469600.0
2012-07-05 09:40:00,30.11,30.13,29.96,29.97,413600.0,24.9608,24.9774,24.8364,24.8447,413600.0
2012-07-05 09:50:00,29.96,30.0,29.93,29.95,344800.0,24.8364,24.8696,24.8116,24.8281,344800.0
2012-07-05 10:00:00,29.95,30.02,29.9,29.92,731400.0,24.8281,24.8862,24.7867,24.8033,731400.0
2012-07-05 10:10:00,29.93,30.04,29.91,30.04,546000.0,24.8116,24.9027,24.795,24.9027,546000.0
2012-07-05 10:20:00,30.04,30.11,30.04,30.08,405000.0,24.9027,24.9608,24.9027,24.9359,405000.0
2012-07-05 10:30:00,30.09,30.17,30.09,30.17,473800.0,24.9442,25.0105,24.9442,25.0105,473800.0
2012-07-05 10:40:00,30.17,30.25,30.17,30.25,436000.0,25.0105,25.0768,25.0105,25.0768,436000.0
2012-07-05 10:50:00,30.25,30.25,30.2,30.25,200000.0,25.0768,25.0768,25.0354,25.0768,200000.0
2012-07-05 11:00:00,30.25,30.41,30.25,30.39,1021800.0,25.0768,25.2095,25.0768,25.1929,1021800.0
2012-07-05 11:10:00,30.39,30.43,30.31,30.42,790000.0,25.1929,25.2261,25.1266,25.2178,790000.0
2012-07-05 11:20:00,30.42,30.43,30.34,30.4,206600.0,25.2178,25.2261,25.1514,25.2012,206600.0
2012-07-05 11:30:00,30.4,30.41,30.28,30.28,274000.0,25.2012,25.2095,25.1017,25.1017,274000.0
2012-07-05 11:40:00,30.28,30.33,30.27,30.31,186800.0,25.1017,25.1432,25.0934,25.1266,186800.0
2012-07-05 11:50:00,30.31,30.33,30.29,30.32,191800.0,25.1266,25.1432,25.11,25.1349,191800.0
2012-07-05 12:00:00,30.32,30.34,30.3,30.31,63800.0,25.1349,25.1514,25.1183,25.1266,63800.0
2012-07-05 12:10:00,30.3,30.33,30.29,30.3,68400.0,25.1183,25.1432,25.11,25.1183,68400.0
2012-07-05 12:20:00,30.3,30.32,30.28,30.31,228200.0,25.1183,25.1349,25.1017,25.1266,228200.0
2012-07-05 12:30:00,30.31,30.31,30.27,30.28,85000.0,25.1266,25.1266,25.0934,25.1017,85000.0
2012-07-05 12:40:00,30.28,30.29,30.27,30.27,125000.0,25.1017,25.11,25.0934,25.0934,125000.0
2012-07-05 12:50:00,30.28,30.29,30.26,30.29,90600.0,25.1017,25.11,25.0851,25.11,90600.0
2012-07-05 13:00:00,30.28,30.3,30.27,30.29,90600.0,25.1017,25.1183,25.0934,25.11,90600.0
2012-07-05 13:10:00,30.31,30.31,30.26,30.27,151400.0,25.1266,25.1266,25.0851,25.0934,151400.0
2012-07-05 13:20:00,30.27,30.3,30.27,30.27,122800.0,25.0934,25.1183,25.0934,25.0934,122800.0
2012-07-05 13:30:00,30.28,30.29,30.24,30.27,56200.0,25.1017,25.11,25.0685,25.0934,56200.0
2012-07-05 13:40:00,30.28,30.34,30.28,30.32,41800.0,25.1017,25.1514,25.1017,25.1349,41800.0
2012-07-05 13:50:00,30.32,30.34,30.31,30.33,6800.0,25.1349,25.1514,25.1266,25.1432,6800.0
2012-07-05 14:00:00,30.32,30.34,30.29,30.3,141000.0,25.1349,25.1514,25.11,25.1183,141000.0
2012-07-05 14:10:00,30.29,30.32,30.29,30.31,15000.0,25.11,25.1349,25.11,25.1266,15000.0
2012-07-05 14:20:00,30.31,30.34,30.3,30.33,153200.0,25.1266,25.1514,25.1183,25.1432,153200.0
2012-07-05 14:30:00,30.33,30.34,30.3,30.32,309200.0,25.1432,25.1514,25.1183,25.1349,309200.0
2012-07-05 14:40:00,30.32,30.35,30.3,30.33,77200.0,25.1349,25.1597,25.1183,25.1432,77200.0
2012-07-05 14:50:00,30.32,30.33,30.29,30.31,40600.0,25.1349,25.1432,25.11,25.1266,40600.0
2012-07-05 15:00:00,30.31,30.33,30.29,30.32,81400.0,25.1266,25.1432,25.11,25.1349,81400.0
2012-07-05 15:10:00,30.32,30.33,30.28,30.29,218400.0,25.1349,25.1432,25.1017,25.11,218400.0
2012-07-05 15:20:00,30.28,30.31,30.27,30.3,306000.0,25.1017,25.1266,25.0934,25.1183,306000.0
2012-07-05 15:30:00,30.3,30.3,30.26,30.29,371200.0,25.1183,25.1183,25.0851,25.11,371200.0
2012-07-05 15:40:00,30.29,30.32,30.25,30.29,503600.0,25.11,25.1349,25.0768,25.11,503600.0
2012-07-05 15:50:00,30.29,30.3,30.22,30.24,735000.0,25.11,25.1183,25.052,25.0685,735000.0
2012-07-06 09:30:00,29.98,30.15,29.97,30.1,467400.0,24.853,24.9939,24.8447,24.9525,467400.0
2012-07-06 09:40:00,30.09,30.15,29.98,30.02,433600.0,24.9442,24.9939,24.853,24.8862,433600.0
2012-07-06 09:50:00,30.02,30.05,29.97,30.04,162400.0,24.8862,24.911,24.8447,24.9027,162400.0
2012-07-06 10:00:00,30.03,30.04,29.95,29.95,49200.0,24.8945,24.9027,24.8281,24.8281,49200.0
2012-07-06 10:10:00,29.95,30.0,29.95,29.98,128400.0,24.8281,24.8696,24.8281,24.853,128400.0
2012-07-06 10:20:00,29.98,30.05,29.98,29.99,63800.0,24.853,24.911,24.853,24.8613,63800.0
2012-07-06 10:30:00,29.99,30.0,29.95,30.0,72400.0,24.8613,24.8696,24.8281,24.8696,72400.0
2012-07-06 10:40:00,30.0,30.01,29.93,29.93,95200.0,24.8696,24.8779,24.8116,24.8116,95200.0
2012-07-06 10:50:00,29.93,30.0,29.93,29.98,27600.0,24.8116,24.8696,24.8116,24.853,27600.0
2012-07-06 11:00:00,29.98,30.0,29.96,29.98,26000.0,24.853,24.8696,24.8364,24.853,26000.0
2012-07-06 11:10:00,29.99,29.99,29.95,29.99,30000.0,24.8613,24.8613,24.8281,24.8613,30000.0
2012-07-06 11:20:00,29.99,29.99,29.9,29.9,47400.0,24.8613,24.8613,24.7867,24.7867,47400.0
2012-07-06 11:30:00,29.9,29.91,29.88,29.89,42800.0,24.7867,24.795,24.7701,24.7784,42800.0
2012-07-06 11:40:00,29.89,29.93,29.89,29.92,203600.0,24.7784,24.8116,24.7784,24.8033,203600.0
2012-07-06 11:50:00,29.92,29.92,29.86,29.87,82000.0,24.8033,24.8033,24.7535,24.7618,82000.0
2012-07-06 12:00:00,29.87,29.9,29.85,29.9,60600.0,24.7618,24.7867,24.7452,24.7867,60600.0
2012-07-06 12:10:00,29.9,29.91,29.88,29.9,59000.0,24.7867,24.795,24.7701,24.7867,59000.0
2012-07-06 12:20:00,29.89,29.9,29.85,29.88,135600.0,24.7784,24.7867,24.7452,24.7701,135600.0
2012-07-06 12:30:00,29.87,29.9,29.87,29.88,22800.0,24.7618,24.7867,24.7618,24.7701,22800.0
2012-07-06 12:40:00,29.89,29.94,29.88,29.93,70400.0,24.7784,24.8198,24.7701,24.8116,70400.0
2012-07-06 12:50:00,29.93,29.94,29.91,29.93,56800.0,24.8116,24.8198,24.795,24.8116,56800.0
2012-07-06 13:00:00,29.93,29.95,29.92,29.93,32000.0,24.8116,24.8281,24.8033,24.8116,32000.0
2012-07-06 13:10:00,29.94,29.97,29.93,29.95,39000.0,24.8198,24.8447,24.8116,24.8281,39000.0
2012-07-06 13:20:00,29.95,29.95,29.9,29.9,18200.0,24.8281,24.8281,24.7867,24.7867,18200.0
2012-07-06 13:30:00,29.9,29.91,29.9,29.9,38800.0,24.7867,24.795,24.7867,24.7867,38800.0
2012-07-06 13:40:00,29.9,29.9,29.86,29.86,36600.0,24.7867,24.7867,24.7535,24.7535,36600.0
2012-07-06 13:50:00,29.86,29.89,29.85,29.87,171400.0,24.7535,24.7784,24.7452,24.7618,171400.0
2012-07-06 14:00:00,29.88,29.89,29.86,29.88,54600.0,24.7701,24.7784,24.7535,24.7701,54600.0
2012-07-06 14:10:00,29.88,29.89,29.83,29.84,253400.0,24.7701,24.7784,24.7287,24.737,253400.0
2012-07-06 14:20:00,29.83,29.89,29.83,29.88,102000.0,24.7287,24.7784,24.7287,24.7701,102000.0
2012-07-06 14:30:00,29.88,29.92,29.88,29.92,81800.0,24.7701,24.8033,24.7701,24.8033,81800.0
2012-07-06 14:40:00,29.92,29.92,29.89,29.9,48000.0,24.8033,24.8033,24.7784,24.7867,48000.0
2012-07-06 14:50:00,29.9,29.93,29.89,29.93,174200.0,24.7867,24.8116,24.7784,24.8116,174200.0
2012-07-06 15:00:00,29.92,29.94,29.91,29.93,126800.0,24.8033,24.8198,24.795,24.8116,126800.0
2012-07-06 15:10:00,29.93,29.99,29.92,29.99,140400.0,24.8116,24.8613,24.8033,24.8613,140400.0
2012-07-06 15:20:00,29.99,29.99,29.95,29.98,148800.0,24.8613,24.8613,24.8281,24.853,148800.0
2012-07-06 15:30:00,29.98,30.02,29.96,29.98,209800.0,24.853,24.8862,24.8364,24.853,209800.0
2012-07-06 15:40:00,29.99,30.05,29.98,29.99,564200.0,24.8613,24.911,24.853,24.8613,564200.0
2012-07-06 15:50:00,30.0,30.04,29.98,30.02,657800.0,24.8696,24.9027,24.853,24.8862,657800.0
2012-07-09 09:30:00,30.04,30.08,29.86,30.04,399400.0,24.9027,24.9359,24.7535,24.9027,399400.0
2012-07-09 09:40:00,30.04,30.04,29.87,29.9,375600.0,24.9027,24.9027,24.7618,24.7867,375600.0
2012-07-09 09:50:00,29.9,29.9,29.82,29.86,321400.0,24.7867,24.7867,24.7204,24.7535,321400.0
2012-07-09 10:00:00,29.85,29.87,29.8,29.82,300000.0,24.7452,24.7618,24.7038,24.7204,300000.0
2012-07-09 10:10:00,29.82,29.86,29.78,29.79,271400.0,24.7204,24.7535,24.6872,24.6955,271400.0
2012-07-09 10:20:00,29.79,29.82,29.75,29.77,289000.0,24.6955,24.7204,24.6623,24.6789,289000.0
2012-07-09 10:30:00,29.77,29.85,29.75,29.85,133600.0,24.6789,24.7452,24.6623,24.7452,133600.0
2012-07-09 10:40:00,29.84,29.89,29.83,29.88,71400.0,24.737,24.7784,24.7287,24.7701,71400.0
2012-07-09 10:50:00,29.89,29.9,29.85,29.89,136800.0,24.7784,24.7867,24.7452,24.7784,136800.0
2012-07-09 11:00:00,29.88,29.88,29.85,29.85,85000.0,24.7701,24.7701,24.7452,24.7452,85000.0
2012-07-09 11:10:00,29.84,29.86,29.82,29.85,43600.0,24.737,24.7535,24.7204,24.7452,43600.0
2012-07-09 11:20:00,29.85,29.86,29.82,29.83,54400.0,24.7452,24.7535,24.7204,24.7287,54400.0
2012-07-09 11:30:00,29.81,29.82,29.75,29.77,37600.0,24.7121,24.7204,24.6623,24.6789,37600.0
2012-07-09 11:40:00,29.77,29.81,29.77,29.79,278200.0,24.6789,24.7121,24.6789,24.6955,278200.0
2012-07-09 11:50:00,29.78,29.78,29.74,29.74,96800.0,24.6872,24.6872,24.6541,24.6541,96800.0
2012-07-09 12:00:00,29.73,29.75,29.73,29.75,32800.0,24.6458,24.6623,24.6458,24.6623,32800.0
2012-07-09 12:10:00,29.74,29.8,29.74,29.79,103400.0,24.6541,24.7038,24.6541,24.6955,103400.0
2012-07-09 12:20:00,29.79,29.82,29.79,29.79,38200.0,24.6955,24.7204,24.6955,24.6955,38200.0
2012-07-09 12:30:00,29.79,29.81,29.77,29.77,26800.0,24.6955,24.7121,24.6789,24.6789,26800.0
2012-07-09 12:40:00,29.77,29.78,29.75,29.77,45000.0,24.6789,24.6872,24.6623,24.6789,45000.0
2012-07-09 12:50:00,29.77,29.81,29.77,29.78,41400.0,24.6789,24.7121,24.6789,24.6872,41400.0
2012-07-09 13:00:00,29.78,29.81,29.78,29.8,29400.0,24.6872,24.7121,24.6872,24.7038,29400.0
2012-07-09 13:10:00,29.8,29.83,29.8,29.83,188200.0,24.7038,24.7287,24.7038,24.7287,188200.0
2012-07-09 13:20:00,29.84,29.9,29.83,29.9,98400.0,24.737,24.7867,24.7287,24.7867,98400.0
2012-07-09 13:30:00,29.9,29.93,29.89,29.92,126400.0,24.7867,24.8116,24.7784,24.8033,126400.0
2012-07-09 13:40:00,29.93,29.93,29.9,29.9,188000.0,24.8116,24.8116,24.7867,24.7867,188000.0
2012-07-09 13:50:00,29.9,29.91,29.88,29.88,41000.0,24.7867,24.795,24.7701,24.7701,41000.0
2012-07-09 14:00:00,29.88,29.89,29.86,29.87,43000.0,24.7701,24.7784,24.7535,24.7618,43000.0
2012-07-09 14:10:00,29.87,29.89,29.81,29.82,92400.0,24.7618,24.7784,24.7121,24.7204,92400.0
2012-07-09 14:20:00,29.82,29.84,29.81,29.82,66200.0,24.7204,24.737,24.7121,24.7204,66200.0
2012-07-09 14:30:00,29.83,29.84,29.81,29.84,75800.0,24.7287,24.737,24.7121,24.737,75800.0
2012-07-09 14:40:00,29.84,29.84,29.77,29.78,135000.0,24.737,24.737,24.6789,24.6872,135000.0
2012-07-09 14:50:00,29.78,29.82,29.78,29.82,71600.0,24.6872,24.7204,24.6872,24.7204,71600.0
2012-07-09 15:00:00,29.81,29.86,29.81,29.85,161600.0,24.7121,24.7535,24.7121,24.7452,161600.0
2012-07-09 15:10:00,29.85,29.85,29.82,29.84,96800.0,24.7452,24.7452,24.7204,24.737,96800.0
2012-07-09 15:20:00,29.83,29.85,29.79,29.83,171400.0,24.7287,24.7452,24.6955,24.7287,171400.0
2012-07-09 15:30:00,29.83,29.86,29.8,29.84,244200.0,24.7287,24.7535,24.7038,24.737,244200.0
2012-07-09 15:40:00,29.85,29.89,29.83,29.88,189400.0,24.7452,24.7784,24.7287,24.7701,189400.0
2012-07-09 15:50:00,29.88,29.89,29.85,29.88,496000.0,24.7701,24.7784,24.7452,24.7701,496000.0
2012-07-10 09:30:00,30.07,30.16,30.04,30.14,220400.0,24.9276,25.0022,24.9027,24.9856,220400.0
2012-07-10 09:40:00,30.14,30.18,30.11,30.13,609200.0,24.9856,25.0188,24.9608,24.9774,609200.0
2012-07-10 09:50:00,30.14,30.16,30.1,30.11,100600.0,24.9856,25.0022,24.9525,24.9608,100600.0
2012-07-10 10:00:00,30.11,30.16,30.08,30.09,128800.0,24.9608,25.0022,24.9359,24.9442,128800.0
2012-07-10 10:10:00,30.09,30.11,30.03,30.03,153000.0,24.9442,24.9608,24.8945,24.8945,153000.0
2012-07-10 10:20:00,30.02,30.09,30.0,30.08,153800.0,24.8862,24.9442,24.8696,24.9359,153800.0
2012-07-10 10:30:00,30.09,30.12,30.02,30.03,340200.0,24.9442,24.9691,24.8862,24.8945,340200.0
2012-07-10 10:40:00,30.03,30.1,29.98,30.08,743200.0,24.8945,24.9525,24.853,24.9359,743200.0
2012-07-10 10:50:00,30.09,30.1,30.01,30.07,170200.0,24.9442,24.9525,24.8779,24.9276,170200.0
2012-07-10 11:00:00,30.05,30.06,29.95,29.97,209400.0,24.911,24.9193,24.8281,24.8447,209400.0
2012-07-10 11:10:00,29.97,29.97,29.91,29.96,166000.0,24.8447,24.8447,24.795,24.8364,166000.0
2012-07-10 11:20:00,29.97,30.03,29.96,30.0,203200.0,24.8447,24.8945,24.8364,24.8696,203200.0
2012-07-10 11:30:00,30.0,30.03,29.98,30.03,81600.0,24.8696,24.8945,24.853,24.8945,81600.0
2012-07-10 11:40:00,30.03,30.04,30.0,30.03,54200.0,24.8945,24.9027,24.8696,24.8945,54200.0
2012-07-10 11:50:00,30.03,30.03,30.0,30.0,21200.0,24.8945,24.8945,24.8696,24.8696,21200.0
2012-07-10 12:00:00,29.99,30.02,29.98,30.02,69200.0,24.8613,24.8862,24.853,24.8862,69200.0
2012-07-10 12:10:00,30.02,30.02,29.98,30.0,183200.0,24.8862,24.8862,24.853,24.8696,183200.0
2012-07-10 12:20:00,30.0,30.02,29.99,29.99,66200.0,24.8696,24.8862,24.8613,24.8613,66200.0
2012-07-10 12:30:00,29.99,30.02,29.99,30.02,33400.0,24.8613,24.8862,24.8613,24.8862,33400.0
2012-07-10 12:40:00,30.03,30.03,29.99,29.99,26600.0,24.8945,24.8945,24.8613,24.8613,26600.0
2012-07-10 12:50:00,29.99,30.0,29.98,30.0,39200.0,24.8613,24.8696,24.853,24.8696,39200.0
2012-07-10 13:00:00,29.99,29.99,29.98,29.99,299200.0,24.8613,24.8613,24.853,24.8613,299200.0
2012-07-10 13:10:00,29.99,30.01,29.98,30.0,75600.0,24.8613,24.8779,24.853,24.8696,75600.0
2012-07-10 13:20:00,30.0,30.0,29.92,29.95,181400.0,24.8696,24.8696,24.8033,24.8281,181400.0
2012-07-10 13:30:00,29.95,29.95,29.9,29.9,418800.0,24.8281,24.8281,24.7867,24.7867,418800.0
2012-07-10 13:40:00,29.9,29.91,29.86,29.86,400200.0,24.7867,24.795,24.7535,24.7535,400200.0
2012-07-10 13:50:00,29.86,29.9,29.86,29.86,261800.0,24.7535,24.7867,24.7535,24.7535,261800.0
2012-07-10 14:00:00,29.86,29.89,29.83,29.83,125600.0,24.7535,24.7784,24.7287,24.7287,125600.0
2012-07-10 14:10:00,29.84,29.84,29.74,29.75,200800.0,24.737,24.737,24.6541,24.6623,200800.0
2012-07-10 14:20:00,29.75,29.79,29.73,29.76,287000.0,24.6623,24.6955,24.6458,24.6706,287000.0
2012-07-10 14:30:00,29.76,29.76,29.7,29.75,184800.0,24.6706,24.6706,24.6209,24.6623,184800.0
2012-07-10 14:40:00,29.75,29.8,29.74,29.76,738200.0,24.6623,24.7038,24.6541,24.6706,738200.0
2012-07-10 14:50:00,29.77,29.78,29.73,29.75,296400.0,24.6789,24.6872,24.6458,24.6623,296400.0
2012-07-10 15:00:00,29.75,29.82,29.75,29.78,142000.0,24.6623,24.7204,24.6623,24.6872,142000.0
2012-07-10 15:10:00,29.78,29.79,29.73,29.75,290600.0,24.6872,24.6955,24.6458,24.6623,290600.0
2012-07-10 15:20:00,29.75,29.79,29.7,29.7,249800.0,24.6623,24.6955,24.6209,24.6209,249800.0
2012-07-10 15:30:00,29.7,29.73,29.68,29.71,219000.0,24.6209,24.6458,24.6043,24.6292,219000.0
2012-07-10 15:40:00,29.7,29.78,29.68,29.75,322000.0,24.6209,24.6872,24.6043,24.6623,322000.0
2012-07-10 15:50:00,29.76,29.85,29.76,29.81,623600.0,24.6706,24.7452,24.6706,24.7121,623600.0
2012-07-11 09:30:00,29.81,29.84,29.75,29.79,449200.0,24.7121,24.737,24.6623,24.6955,449200.0
2012-07-11 09:40:00,29.8,29.82,29.68,29.79,431800.0,24.7038,24.7204,24.6043,24.6955,431800.0
2012-07-11 09:50:00,29.79,29.83,29.71,29.72,315800.0,24.6955,24.7287,24.6292,24.6375,315800.0
2012-07-11 10:00:00,29.72,29.84,29.72,29.77,218800.0,24.6375,24.737,24.6375,24.6789,218800.0
2012-07-11 10:10:00,29.77,29.8,29.7,29.74,301000.0,24.6789,24.7038,24.6209,24.6541,301000.0
2012-07-11 10:20:00,29.74,29.76,29.65,29.68,173200.0,24.6541,24.6706,24.5794,24.6043,173200.0
2012-07-11 10:30:00,29.68,29.68,29.58,29.6,630400.0,24.6043,24.6043,24.5214,24.538,630400.0
2012-07-11 10:40:00,29.59,29.6,29.53,29.54,678800.0,24.5297,24.538,24.48,24.4883,678800.0
2012-07-11 10:50:00,29.53,29.55,29.49,29.49,364800.0,24.48,24.4965,24.4468,24.4468,364800.0
2012-07-11 11:00:00,29.49,29.59,29.49,29.57,213800.0,24.4468,24.5297,24.4468,24.5131,213800.0
2012-07-11 11:10:00,29.57,29.57,29.53,29.54,194600.0,24.5131,24.5131,24.48,24.4883,194600.0
2012-07-11 11:20:00,29.53,29.55,29.5,29.5,160400.0,24.48,24.4965,24.4551,24.4551,160400.0
2012-07-11 11:30:00,29.5,29.56,29.49,29.55,168000.0,24.4551,24.5048,24.4468,24.4965,168000.0
2012-07-11 11:40:00,29.55,29.61,29.53,29.61,349800.0,24.4965,24.5463,24.48,24.5463,349800.0
2012-07-11 11:50:00,29.6,29.61,29.56,29.57,115200.0,24.538,24.5463,24.5048,24.5131,115200.0
2012-07-11 12:00:00,29.57,29.62,29.57,29.57,145200.0,24.5131,24.5546,24.5131,24.5131,145200.0
2012-07-11 12:10:00,29.57,29.57,29.52,29.53,15000.0,24.5131,24.5131,24.4717,24.48,15000.0
2012-07-11 12:20:00,29.53,29.55,29.5,29.5,44800.0,24.48,24.4965,24.4551,24.4551,44800.0
2012-07-11 12:30:00,29.5,29.52,29.5,29.52,18800.0,24.4551,24.4717,24.4551,24.4717,18800.0
2012-07-11 12:40:00,29.52,29.58,29.52,29.58,365000.0,24.4717,24.5214,24.4717,24.5214,365000.0
2012-07-11 12:50:00,29.59,29.63,29.58,29.6,273000.0,24.5297,24.5629,24.5214,24.538,273000.0
2012-07-11 13:00:00,29.6,29.6,29.55,29.57,93200.0,24.538,24.538,24.4965,24.5131,93200.0
2012-07-11 13:10:00,29.57,29.57,29.48,29.48,84600.0,24.5131,24.5131,24.4385,24.4385,84600.0
2012-07-11 13:20:00,29.5,29.51,29.49,29.49,40600.0,24.4551,24.4634,24.4468,24.4468,40600.0
2012-07-11 13:30:00,29.48,29.48,29.45,29.48,28600.0,24.4385,24.4385,24.4136,24.4385,28600.0
2012-07-11 13:40:00,29.48,29.57,29.48,29.56,369600.0,24.4385,24.5131,24.4385,24.5048,369600.0
2012-07-11 13:50:00,29.56,29.58,29.54,29.58,49400.0,24.5048,24.5214,24.4883,24.5214,49400.0
2012-07-11 14:00:00,29.57,29.59,29.41,29.5,355400.0,24.5131,24.5297,24.3805,24.4551,355400.0
2012-07-11 14:10:00,29.5,29.51,29.45,29.47,255600.0,24.4551,24.4634,24.4136,24.4302,255600.0
2012-07-11 14:20:00,29.46,29.49,29.37,29.39,482600.0,24.4219,24.4468,24.3473,24.3639,482600.0
2012-07-11 14:30:00,29.39,29.39,29.33,29.36,286600.0,24.3639,24.3639,24.3142,24.339,286600.0
2012-07-11 14:40:00,29.36,29.45,29.36,29.43,183600.0,24.339,24.4136,24.339,24.3971,183600.0
2012-07-11 14:50:00,29.44,29.46,29.41,29.42,141600.0,24.4054,24.4219,24.3805,24.3888,141600.0
2012-07-11 15:00:00,29.41,29.49,29.41,29.48,116600.0,24.3805,24.4468,24.3805,24.4385,116600.0
2012-07-11 15:10:00,29.48,29.5,29.43,29.49,131400.0,24.4385,24.4551,24.3971,24.4468,131400.0
2012-07-11 15:20:00,29.48,29.52,29.44,29.48,264400.0,24.4385,24.4717,24.4054,24.4385,264400.0
2012-07-11 15:30:00,29.47,29.5,29.45,29.48,168800.0,24.4302,24.4551,24.4136,24.4385,168800.0
2012-07-11 15:40:00,29.47,29.57,29.47,29.56,425000.0,24.4302,24.5131,24.4302,24.5048,425000.0
2012-07-11 15:50:00,29.56,29.58,29.49,29.5,933400.0,24.5048,24.5214,24.4468,24.4551,933400.0
2012-07-12 09:30:00,29.23,29.23,29.0,29.0,767000.0,24.2313,24.2313,24.0406,24.0406,767000.0
2012-07-12 09:40:00,28.98,29.0,28.9,28.93,1065400.0,24.024,24.0406,23.9577,23.9826,1065400.0
2012-07-12 09:50:00,28.93,29.02,28.89,28.95,409800.0,23.9826,24.0572,23.9494,23.9992,409800.0
2012-07-12 10:00:00,28.95,28.97,28.86,28.86,371400.0,23.9992,24.0157,23.9245,23.9245,371400.0
2012-07-12 10:10:00,28.86,28.91,28.84,28.87,560400.0,23.9245,23.966,23.908,23.9328,560400.0
2012-07-12 10:20:00,28.86,28.89,28.81,28.85,508000.0,23.9245,23.9494,23.8831,23.9163,508000.0
2012-07-12 10:30:00,28.85,28.86,28.83,28.85,320200.0,23.9163,23.9245,23.8997,23.9163,320200.0
2012-07-12 10:40:00,28.85,28.85,28.79,28.81,265200.0,23.9163,23.9163,23.8665,23.8831,265200.0
2012-07-12 10:50:00,28.81,28.86,28.81,28.84,244400.0,23.8831,23.9245,23.8831,23.908,244400.0
2012-07-12 11:00:00,28.84,28.9,28.82,28.89,525400.0,23.908,23.9577,23.8914,23.9494,525400.0
2012-07-12 11:10:00,28.9,28.92,28.88,28.9,123600.0,23.9577,23.9743,23.9411,23.9577,123600.0
2012-07-12 11:20:00,28.91,28.98,28.9,28.97,283600.0,23.966,24.024,23.9577,24.0157,283600.0
2012-07-12 11:30:00,28.97,28.99,28.95,28.96,225800.0,24.0157,24.0323,23.9992,24.0074,225800.0
2012-07-12 11:40:00,28.96,29.07,28.95,29.07,389000.0,24.0074,24.0986,23.9992,24.0986,389000.0
2012-07-12 11:50:00,29.07,29.15,29.06,29.11,328400.0,24.0986,24.1649,24.0903,24.1318,328400.0
2012-07-12 12:00:00,29.11,29.13,29.08,29.08,65800.0,24.1318,24.1484,24.1069,24.1069,65800.0
2012-07-12 12:10:00,29.08,29.08,29.02,29.04,94000.0,24.1069,24.1069,24.0572,24.0738,94000.0
2012-07-12 12:20:00,29.04,29.06,29.02,29.05,66400.0,24.0738,24.0903,24.0572,24.0821,66400.0
2012-07-12 12:30:00,29.05,29.06,29.0,29.03,63600.0,24.0821,24.0903,24.0406,24.0655,63600.0
2012-07-12 12:40:00,29.03,29.05,29.02,29.05,61000.0,24.0655,24.0821,24.0572,24.0821,61000.0
2012-07-12 12:50:00,29.04,29.07,29.0,29.07,62800.0,24.0738,24.0986,24.0406,24.0986,62800.0
2012-07-12 13:00:00,29.07,29.14,29.03,29.11,112800.0,24.0986,24.1567,24.0655,24.1318,112800.0
2012-07-12 13:10:00,29.11,29.21,29.11,29.18,118800.0,24.1318,24.2147,24.1318,24.1898,118800.0
2012-07-12 13:20:00,29.18,29.25,29.17,29.17,103000.0,24.1898,24.2478,24.1815,24.1815,103000.0
2012-07-12 13:30:00,29.18,29.2,29.16,29.17,187800.0,24.1898,24.2064,24.1732,24.1815,187800.0
2012-07-12 13:40:00,29.18,29.25,29.18,29.24,178600.0,24.1898,24.2478,24.1898,24.2396,178600.0
2012-07-12 13:50:00,29.24,29.25,29.13,29.13,93400.0,24.2396,24.2478,24.1484,24.1484,93400.0
2012-07-12 14:00:00,29.13,29.19,29.1,29.18,164800.0,24.1484,24.1981,24.1235,24.1898,164800.0
2012-07-12 14:10:00,29.18,29.19,29.1,29.13,153200.0,24.1898,24.1981,24.1235,24.1484,153200.0
2012-07-12 14:20:00,29.14,29.18,29.13,29.16,128200.0,24.1567,24.1898,24.1484,24.1732,128200.0
2012-07-12 14:30:00,29.16,29.22,29.14,29.21,167200.0,24.1732,24.223,24.1567,24.2147,167200.0
2012-07-12 14:40:00,29.21,29.22,29.15,29.15,89400.0,24.2147,24.223,24.1649,24.1649,89400.0
2012-07-12 14:50:00,29.15,29.21,29.15,29.19,112600.0,24.1649,24.2147,24.1649,24.1981,112600.0
2012-07-12 15:00:00,29.18,29.21,29.16,29.2,106800.0,24.1898,24.2147,24.1732,24.2064,106800.0
2012-07-12 15:10:00,29.2,29.24,29.17,29.2,241600.0,24.2064,24.2396,24.1815,24.2064,241600.0
2012-07-12 15:20:00,29.19,29.36,29.19,29.33,986400.0,24.1981,24.339,24.1981,24.3142,986400.0
2012-07-12 15:30:00,29.33,29.36,29.27,29.28,398600.0,24.3142,24.339,24.2644,24.2727,398600.0
2012-07-12 15:40:00,29.28,29.34,29.25,29.27,355000.0,24.2727,24.3225,24.2478,24.2644,355000.0
2012-07-12 15:50:00,29.27,29.27,29.18,29.2,1788200.0,24.2644,24.2644,24.1898,24.2064,1788200.0
2012-07-13 09:30:00,29.27,29.43,29.27,29.43,260000.0,24.2644,24.3971,24.2644,24.3971,260000.0
2012-07-13 09:40:00,29.43,29.48,29.41,29.45,232000.0,24.3971,24.4385,24.3805,24.4136,232000.0
2012-07-13 09:50:00,29.46,29.47,29.34,29.47,202600.0,24.4219,24.4302,24.3225,24.4302,202600.0
2012-07-13 10:00:00,29.47,29.56,29.45,29.51,243600.0,24.4302,24.5048,24.4136,24.4634,243600.0
2012-07-13 10:10:00,29.53,29.54,29.48,29.5,258800.0,24.48,24.4883,24.4385,24.4551,258800.0
2012-07-13 10:20:00,29.5,29.55,29.48,29.49,604400.0,24.4551,24.4965,24.4385,24.4468,604400.0
2012-07-13 10:30:00,29.49,29.55,29.49,29.55,460000.0,24.4468,24.4965,24.4468,24.4965,460000.0
2012-07-13 10:40:00,29.55,29.58,29.54,29.57,140400.0,24.4965,24.5214,24.4883,24.5131,140400.0
2012-07-13 10:50:00,29.58,29.59,29.54,29.55,180400.0,24.5214,24.5297,24.4883,24.4965,180400.0
2012-07-13 11:00:00,29.56,29.58,29.55,29.58,42400.0,24.5048,24.5214,24.4965,24.5214,42400.0
2012-07-13 11:10:00,29.58,29.59,29.56,29.59,45800.0,24.5214,24.5297,24.5048,24.5297,45800.0
2012-07-13 11:20:00,29.58,29.59,29.56,29.56,24800.0,24.5214,24.5297,24.5048,24.5048,24800.0
2012-07-13 11:30:00,29.56,29.63,29.56,29.61,80400.0,24.5048,24.5629,24.5048,24.5463,80400.0
2012-07-13 11:40:00,29.61,29.68,29.61,29.63,161400.0,24.5463,24.6043,24.5463,24.5629,161400.0
2012-07-13 11:50:00,29.63,29.66,29.63,29.66,36400.0,24.5629,24.5877,24.5629,24.5877,36400.0
2012-07-13 12:00:00,29.66,29.67,29.65,29.67,54000.0,24.5877,24.596,24.5794,24.596,54000.0
2012-07-13 12:10:00,29.67,29.68,29.65,29.68,112600.0,24.596,24.6043,24.5794,24.6043,112600.0
2012-07-13 12:20:00,29.67,29.68,29.64,29.67,67000.0,24.596,24.6043,24.5712,24.596,67000.0
2012-07-13 12:30:00,29.66,29.67,29.63,29.63,26400.0,24.5877,24.596,24.5629,24.5629,26400.0
2012-07-13 12:40:00,29.64,29.64,29.61,29.61,36600.0,24.5712,24.5712,24.5463,24.5463,36600.0
2012-07-13 12:50:00,29.61,29.61,29.58,29.58,46400.0,24.5463,24.5463,24.5214,24.5214,46400.0
2012-07-13 13:00:00,29.58,29.59,29.54,29.59,182400.0,24.5214,24.5297,24.4883,24.5297,182400.0
2012-07-13 13:10:00,29.59,29.6,29.58,29.59,14200.0,24.5297,24.538,24.5214,24.5297,14200.0
2012-07-13 13:20:00,29.59,29.6,29.54,29.54,25600.0,24.5297,24.538,24.4883,24.4883,25600.0
2012-07-13 13:30:00,29.54,29.55,29.52,29.55,77400.0,24.4883,24.4965,24.4717,24.4965,77400.0
2012-07-13 13:40:00,29.55,29.57,29.54,29.56,18200.0,24.4965,24.5131,24.4883,24.5048,18200.0
2012-07-13 13:50:00,29.56,29.58,29.54,29.57,207200.0,24.5048,24.5214,24.4883,24.5131,207200.0
2012-07-13 14:00:00,29.57,29.58,29.56,29.56,56400.0,24.5131,24.5214,24.5048,24.5048,56400.0
2012-07-13 14:10:00,29.57,29.58,29.55,29.58,26200.0,24.5131,24.5214,24.4965,24.5214,26200.0
2012-07-13 14:20:00,29.58,29.59,29.58,29.58,34200.0,24.5214,24.5297,24.5214,24.5214,34200.0
2012-07-13 14:30:00,29.58,29.6,29.58,29.59,112600.0,24.5214,24.538,24.5214,24.5297,112600.0
2012-07-13 14:40:00,29.59,29.63,29.59,29.62,251800.0,24.5297,24.5629,24.5297,24.5546,251800.0
2012-07-13 14:50:00,29.62,29.62,29.61,29.62,119800.0,24.5546,24.5546,24.5463,24.5546,119800.0
2012-07-13 15:00:00,29.62,29.67,29.61,29.67,165400.0,24.5546,24.596,24.5463,24.596,165400.0
2012-07-13 15:10:00,29.67,29.72,29.67,29.69,550000.0,24.596,24.6375,24.596,24.6126,550000.0
2012-07-13 15:20:00,29.7,29.71,29.65,29.65,151800.0,24.6209,24.6292,24.5794,24.5794,151800.0
2012-07-13 15:30:00,29.65,29.68,29.63,29.63,425800.0,24.5794,24.6043,24.5629,24.5629,425800.0
2012-07-13 15:40:00,29.63,29.65,29.58,29.61,683400.0,24.5629,24.5794,24.5214,24.5463,683400.0
2012-07-13 15:50:00,29.61,29.64,29.58,29.61,677200.0,24.5463,24.5712,24.5214,24.5463,677200.0
2012-07-16 09:30:00,29.48,29.6,29.42,29.42,345800.0,24.4385,24.538,24.3888,24.3888,345800.0
2012-07-16 09:40:00,29.42,29.43,29.31,29.34,942200.0,24.3888,24.3971,24.2976,24.3225,942200.0
2012-07-16 09:50:00,29.34,29.39,29.25,29.26,451200.0,24.3225,24.3639,24.2478,24.2561,451200.0
2012-07-16 10:00:00,29.26,29.3,29.23,29.25,577800.0,24.2561,24.2893,24.2313,24.2478,577800.0
2012-07-16 10:10:00,29.25,29.37,29.24,29.37,218800.0,24.2478,24.3473,24.2396,24.3473,218800.0
2012-07-16 10:20:00,29.37,29.44,29.34,29.43,212800.0,24.3473,24.4054,24.3225,24.3971,212800.0
2012-07-16 10:30:00,29.43,29.5,29.41,29.49,274200.0,24.3971,24.4551,24.3805,24.4468,274200.0
2012-07-16 10:40:00,29.49,29.5,29.42,29.42,393000.0,24.4468,24.4551,24.3888,24.3888,393000.0
2012-07-16 10:50:00,29.42,29.45,29.41,29.44,169400.0,24.3888,24.4136,24.3805,24.4054,169400.0
2012-07-16 11:00:00,29.43,29.46,29.42,29.46,83800.0,24.3971,24.4219,24.3888,24.4219,83800.0
2012-07-16 11:10:00,29.46,29.6,29.46,29.59,121800.0,24.4219,24.538,24.4219,24.5297,121800.0
2012-07-16 11:20:00,29.59,29.59,29.55,29.55,170600.0,24.5297,24.5297,24.4965,24.4965,170600.0
2012-07-16 11:30:00,29.55,29.56,29.53,29.54,132400.0,24.4965,24.5048,24.48,24.4883,132400.0
2012-07-16 11:40:00,29.54,29.55,29.5,29.53,96200.0,24.4883,24.4965,24.4551,24.48,96200.0
2012-07-16 11:50:00,29.52,29.53,29.5,29.52,91800.0,24.4717,24.48,24.4551,24.4717,91800.0
2012-07-16 12:00:00,29.52,29.56,29.51,29.56,41400.0,24.4717,24.5048,24.4634,24.5048,41400.0
2012-07-16 12:10:00,29.54,29.54,29.48,29.49,103200.0,24.4883,24.4883,24.4385,24.4468,103200.0
2012-07-16 12:20:00,29.5,29.5,29.46,29.47,43400.0,24.4551,24.4551,24.4219,24.4302,43400.0
2012-07-16 12:30:00,29.47,29.49,29.37,29.38,596400.0,24.4302,24.4468,24.3473,24.3556,596400.0
2012-07-16 12:40:00,29.38,29.4,29.36,29.38,86600.0,24.3556,24.3722,24.339,24.3556,86600.0
2012-07-16 12:50:00,29.38,29.44,29.37,29.43,28200.0,24.3556,24.4054,24.3473,24.3971,28200.0
2012-07-16 13:00:00,29.43,29.45,29.42,29.42,19800.0,24.3971,24.4136,24.3888,24.3888,19800.0
2012-07-16 13:10:00,29.42,29.45,29.4,29.41,89400.0,24.3888,24.4136,24.3722,24.3805,89400.0
2012-07-16 13:20:00,29.4,29.44,29.4,29.43,20200.0,24.3722,24.4054,24.3722,24.3971,20200.0
2012-07-16 13:30:00,29.43,29.47,29.42,29.42,60200.0,24.3971,24.4302,24.3888,24.3888,60200.0
2012-07-16 13:40:00,29.42,29.48,29.42,29.45,37800.0,24.3888,24.4385,24.3888,24.4136,37800.0
2012-07-16 13:50:00,29.45,29.48,29.45,29.45,18800.0,24.4136,24.4385,24.4136,24.4136,18800.0
2012-07-16 14:00:00,29.45,29.48,29.45,29.47,75000.0,24.4136,24.4385,24.4136,24.4302,75000.0
2012-07-16 14:10:00,29.46,29.5,29.45,29.5,60000.0,24.4219,24.4551,24.4136,24.4551,60000.0
2012-07-16 14:20:00,29.5,29.5,29.48,29.5,77400.0,24.4551,24.4551,24.4385,24.4551,77400.0
2012-07-16 14:30:00,29.5,29.51,29.47,29.48,217800.0,24.4551,24.4634,24.4302,24.4385,217800.0
2012-07-16 14:40:00,29.48,29.49,29.46,29.47,93600.0,24.4385,24.4468,24.4219,24.4302,93600.0
2012-07-16 14:50:00,29.47,29.48,29.43,29.47,63800.0,24.4302,24.4385,24.3971,24.4302,63800.0
2012-07-16 15:00:00,29.48,29.49,29.45,29.47,88000.0,24.4385,24.4468,24.4136,24.4302,88000.0
2012-07-16 15:10:00,29.47,29.5,29.46,29.5,78600.0,24.4302,24.4551,24.4219,24.4551,78600.0
2012-07-16 15:20:00,29.49,29.5,29.48,29.48,84000.0,24.4468,24.4551,24.4385,24.4385,84000.0
2012-07-16 15:30:00,29.47,29.48,29.41,29.43,136200.0,24.4302,24.4385,24.3805,24.3971,136200.0
2012-07-16 15:40:00,29.43,29.43,29.37,29.39,269000.0,24.3971,24.3971,24.3473,24.3639,269000.0
2012-07-16 15:50:00,29.4,29.44,29.4,29.43,506600.0,24.3722,24.4054,24.3722,24.3971,506600.0
2012-07-17 09:30:00,29.57,29.75,29.55,29.75,100400.0,24.5131,24.6623,24.4965,24.6623,100400.0
2012-07-17 09:40:00,29.75,29.76,29.6,29.61,433000.0,24.6623,24.6706,24.538,24.5463,433000.0
2012-07-17 09:50:00,29.61,29.61,29.43,29.52,982400.0,24.5463,24.5463,24.3971,24.4717,982400.0
2012-07-17 10:00:00,29.52,29.52,29.33,29.38,479800.0,24.4717,24.4717,24.3142,24.3556,479800.0
2012-07-17 10:10:00,29.38,29.44,29.34,29.4,191000.0,24.3556,24.4054,24.3225,24.3722,191000.0
2012-07-17 10:20:00,29.39,29.45,29.38,29.43,74800.0,24.3639,24.4136,24.3556,24.3971,74800.0
2012-07-17 10:30:00,29.43,29.45,29.3,29.3,317200.0,24.3971,24.4136,24.2893,24.2893,317200.0
2012-07-17 10:40:00,29.3,29.32,29.24,29.31,214000.0,24.2893,24.3059,24.2396,24.2976,214000.0
2012-07-17 10:50:00,29.31,29.32,29.27,29.31,403200.0,24.2976,24.3059,24.2644,24.2976,403200.0
2012-07-17 11:00:00,29.31,29.38,29.27,29.36,223400.0,24.2976,24.3556,24.2644,24.339,223400.0
2012-07-17 11:10:00,29.36,29.42,29.35,29.35,24600.0,24.339,24.3888,24.3307,24.3307,24600.0
2012-07-17 11:20:00,29.36,29.38,29.34,29.34,33400.0,24.339,24.3556,24.3225,24.3225,33400.0
2012-07-17 11:30:00,29.35,29.5,29.34,29.5,90200.0,24.3307,24.4551,24.3225,24.4551,90200.0
2012-07-17 11:40:00,29.48,29.52,29.47,29.51,94200.0,24.4385,24.4717,24.4302,24.4634,94200.0
2012-07-17 11:50:00,29.52,29.57,29.5,29.57,52600.0,24.4717,24.5131,24.4551,24.5131,52600.0
2012-07-17 12:00:00,29.57,29.65,29.56,29.61,79600.0,24.5131,24.5794,24.5048,24.5463,79600.0
2012-07-17 12:10:00,29.61,29.61,29.59,29.59,51600.0,24.5463,24.5463,24.5297,24.5297,51600.0
2012-07-17 12:20:00,29.59,29.64,29.59,29.61,87200.0,24.5297,24.5712,24.5297,24.5463,87200.0
2012-07-17 12:30:00,29.61,29.64,29.59,29.6,140400.0,24.5463,24.5712,24.5297,24.538,140400.0
2012-07-17 12:40:00,29.6,29.6,29.58,29.58,140800.0,24.538,24.538,24.5214,24.5214,140800.0
2012-07-17 12:50:00,29.58,29.59,29.54,29.54,87000.0,24.5214,24.5297,24.4883,24.4883,87000.0
2012-07-17 13:00:00,29.53,29.57,29.53,29.57,51800.0,24.48,24.5131,24.48,24.5131,51800.0
2012-07-17 13:10:00,29.57,29.62,29.56,29.61,46000.0,24.5131,24.5546,24.5048,24.5463,46000.0
2012-07-17 13:20:00,29.61,29.68,29.6,29.66,52400.0,24.5463,24.6043,24.538,24.5877,52400.0
2012-07-17 13:30:00,29.67,29.72,29.65,29.66,95400.0,24.596,24.6375,24.5794,24.5877,95400.0
2012-07-17 13:40:00,29.66,29.71,29.65,29.68,42600.0,24.5877,24.6292,24.5794,24.6043,42600.0
2012-07-17 13:50:00,29.68,29.68,29.63,29.63,100200.0,24.6043,24.6043,24.5629,24.5629,100200.0
2012-07-17 14:00:00,29.63,29.65,29.61,29.61,457200.0,24.5629,24.5794,24.5463,24.5463,457200.0
2012-07-17 14:10:00,29.61,29.63,29.6,29.61,227200.0,24.5463,24.5629,24.538,24.5463,227200.0
2012-07-17 14:20:00,29.61,29.63,29.57,29.6,155000.0,24.5463,24.5629,24.5131,24.538,155000.0
2012-07-17 14:30:00,29.62,29.63,29.61,29.61,38200.0,24.5546,24.5629,24.5463,24.5463,38200.0
2012-07-17 14:40:00,29.6,29.63,29.59,29.6,61600.0,24.538,24.5629,24.5297,24.538,61600.0
2012-07-17 14:50:00,29.6,29.65,29.59,29.61,169400.0,24.538,24.5794,24.5297,24.5463,169400.0
2012-07-17 15:00:00,29.62,29.63,29.58,29.58,42400.0,24.5546,24.5629,24.5214,24.5214,42400.0
2012-07-17 15:10:00,29.58,29.61,29.56,29.6,51800.0,24.5214,24.5463,24.5048,24.538,51800.0
2012-07-17 15:20:00,29.6,29.61,29.55,29.55,36400.0,24.538,24.5463,24.4965,24.4965,36400.0
2012-07-17 15:30:00,29.55,29.58,29.48,29.48,62000.0,24.4965,24.5214,24.4385,24.4385,62000.0
2012-07-17 15:40:00,29.49,29.54,29.48,29.51,533000.0,24.4468,24.4883,24.4385,24.4634,533000.0
2012-07-17 15:50:00,29.52,29.54,29.48,29.53,1167600.0,24.4717,24.4883,24.4385,24.48,1167600.0
2012-07-18 09:30:00,29.45,29.56,29.38,29.56,74200.0,24.4136,24.5048,24.3556,24.5048,74200.0
2012-07-18 09:40:00,29.56,29.61,29.54,29.56,161400.0,24.5048,24.5463,24.4883,24.5048,161400.0
2012-07-18 09:50:00,29.56,29.68,29.54,29.63,501000.0,24.5048,24.6043,24.4883,24.5629,501000.0
2012-07-18 10:00:00,29.63,29.73,29.61,29.66,198400.0,24.5629,24.6458,24.5463,24.5877,198400.0
2012-07-18 10:10:00,29.66,29.71,29.64,29.65,148000.0,24.5877,24.6292,24.5712,24.5794,148000.0
2012-07-18 10:20:00,29.66,29.68,29.63,29.67,85400.0,24.5877,24.6043,24.5629,24.596,85400.0
2012-07-18 10:30:00,29.67,29.68,29.63,29.66,61000.0,24.596,24.6043,24.5629,24.5877,61000.0
2012-07-18 10:40:00,29.67,29.72,29.66,29.72,153200.0,24.596,24.6375,24.5877,24.6375,153200.0
2012-07-18 10:50:00,29.72,29.74,29.71,29.72,37400.0,24.6375,24.6541,24.6292,24.6375,37400.0
2012-07-18 11:00:00,29.72,29.73,29.7,29.72,160000.0,24.6375,24.6458,24.6209,24.6375,160000.0
2012-07-18 11:10:00,29.72,29.74,29.71,29.73,54200.0,24.6375,24.6541,24.6292,24.6458,54200.0
2012-07-18 11:20:00,29.73,29.76,29.73,29.75,67600.0,24.6458,24.6706,24.6458,24.6623,67600.0
2012-07-18 11:30:00,29.76,29.85,29.75,29.85,397400.0,24.6706,24.7452,24.6623,24.7452,397400.0
2012-07-18 11:40:00,29.85,29.93,29.85,29.93,513600.0,24.7452,24.8116,24.7452,24.8116,513600.0
2012-07-18 11:50:00,29.93,29.97,29.93,29.97,347400.0,24.8116,24.8447,24.8116,24.8447,347400.0
2012-07-18 12:00:00,29.97,29.99,29.96,29.97,58800.0,24.8447,24.8613,24.8364,24.8447,58800.0
2012-07-18 12:10:00,29.97,29.97,29.88,29.89,120800.0,24.8447,24.8447,24.7701,24.7784,120800.0
2012-07-18 12:20:00,29.89,29.91,29.88,29.9,114000.0,24.7784,24.795,24.7701,24.7867,114000.0
2012-07-18 12:30:00,29.9,29.92,29.88,29.89,53400.0,24.7867,24.8033,24.7701,24.7784,53400.0
2012-07-18 12:40:00,29.89,29.9,29.88,29.89,16800.0,24.7784,24.7867,24.7701,24.7784,16800.0
2012-07-18 12:50:00,29.88,29.94,29.88,29.94,253600.0,24.7701,24.8198,24.7701,24.8198,253600.0
2012-07-18 13:00:00,29.94,29.95,29.93,29.93,30600.0,24.8198,24.8281,24.8116,24.8116,30600.0
2012-07-18 13:10:00,29.95,29.96,29.93,29.93,29000.0,24.8281,24.8364,24.8116,24.8116,29000.0
2012-07-18 13:20:00,29.93,29.93,29.91,29.91,10600.0,24.8116,24.8116,24.795,24.795,10600.0
2012-07-18 13:30:00,29.9,29.92,29.9,29.91,30800.0,24.7867,24.8033,24.7867,24.795,30800.0
2012-07-18 13:40:00,29.9,29.92,29.9,29.91,44000.0,24.7867,24.8033,24.7867,24.795,44000.0
2012-07-18 13:50:00,29.9,29.91,29.86,29.87,87200.0,24.7867,24.795,24.7535,24.7618,87200.0
2012-07-18 14:00:00,29.88,29.91,29.86,29.88,34800.0,24.7701,24.795,24.7535,24.7701,34800.0
2012-07-18 14:10:00,29.89,29.91,29.88,29.9,14800.0,24.7784,24.795,24.7701,24.7867,14800.0
2012-07-18 14:20:00,29.9,29.92,29.88,29.9,142600.0,24.7867,24.8033,24.7701,24.7867,142600.0
2012-07-18 14:30:00,29.9,29.9,29.84,29.85,38800.0,24.7867,24.7867,24.737,24.7452,38800.0
2012-07-18 14:40:00,29.85,29.85,29.78,29.79,186000.0,24.7452,24.7452,24.6872,24.6955,186000.0
2012-07-18 14:50:00,29.8,29.81,29.78,29.81,14400.0,24.7038,24.7121,24.6872,24.7121,14400.0
2012-07-18 15:00:00,29.81,29.84,29.8,29.81,34200.0,24.7121,24.737,24.7038,24.7121,34200.0
2012-07-18 15:10:00,29.8,29.84,29.8,29.84,66400.0,24.7038,24.737,24.7038,24.737,66400.0
2012-07-18 15:20:00,29.85,29.88,29.79,29.85,81800.0,24.7452,24.7701,24.6955,24.7452,81800.0
2012-07-18 15:30:00,29.85,29.87,29.84,29.85,161800.0,24.7452,24.7618,24.737,24.7452,161800.0
2012-07-18 15:40:00,29.85,29.87,29.8,29.8,577200.0,24.7452,24.7618,24.7038,24.7038,577200.0
2012-07-18 15:50:00,29.8,29.82,29.75,29.78,1036400.0,24.7038,24.7204,24.6623,24.6872,1036400.0
2012-07-19 09:30:00,29.97,29.99,29.87,29.97,243600.0,24.8447,24.8613,24.7618,24.8447,243600.0
2012-07-19 09:40:00,29.97,30.03,29.96,29.99,159400.0,24.8447,24.8945,24.8364,24.8613,159400.0
2012-07-19 09:50:00,29.98,30.04,29.98,30.01,104000.0,24.853,24.9027,24.853,24.8779,104000.0
2012-07-19 10:00:00,29.99,29.99,29.83,29.85,172200.0,24.8613,24.8613,24.7287,24.7452,172200.0
2012-07-19 10:10:00,29.83,29.84,29.75,29.84,171200.0,24.7287,24.737,24.6623,24.737,171200.0
2012-07-19 10:20:00,29.86,29.88,29.84,29.86,136600.0,24.7535,24.7701,24.737,24.7535,136600.0
2012-07-19 10:30:00,29.86,29.86,29.8,29.81,43200.0,24.7535,24.7535,24.7038,24.7121,43200.0
2012-07-19 10:40:00,29.8,29.91,29.79,29.9,56800.0,24.7038,24.795,24.6955,24.7867,56800.0
2012-07-19 10:50:00,29.9,29.93,29.87,29.89,34400.0,24.7867,24.8116,24.7618,24.7784,34400.0
2012-07-19 11:00:00,29.89,29.96,29.89,29.96,121400.0,24.7784,24.8364,24.7784,24.8364,121400.0
2012-07-19 11:10:00,29.96,29.98,29.95,29.98,112200.0,24.8364,24.853,24.8281,24.853,112200.0
2012-07-19 11:20:00,29.97,30.0,29.95,30.0,91200.0,24.8447,24.8696,24.8281,24.8696,91200.0
2012-07-19 11:30:00,30.0,30.03,29.99,30.02,101400.0,24.8696,24.8945,24.8613,24.8862,101400.0
2012-07-19 11:40:00,30.02,30.04,29.97,29.99,74400.0,24.8862,24.9027,24.8447,24.8613,74400.0
2012-07-19 11:50:00,29.97,30.02,29.97,29.97,47200.0,24.8447,24.8862,24.8447,24.8447,47200.0
2012-07-19 12:00:00,29.98,29.99,29.96,29.98,12600.0,24.853,24.8613,24.8364,24.853,12600.0
2012-07-19 12:10:00,29.97,30.06,29.96,30.06,340400.0,24.8447,24.9193,24.8364,24.9193,340400.0
2012-07-19 12:20:00,30.05,30.07,30.03,30.04,45600.0,24.911,24.9276,24.8945,24.9027,45600.0
2012-07-19 12:30:00,30.05,30.08,30.03,30.03,90600.0,24.911,24.9359,24.8945,24.8945,90600.0
2012-07-19 12:40:00,30.01,30.07,30.0,30.05,73400.0,24.8779,24.9276,24.8696,24.911,73400.0
2012-07-19 12:50:00,30.04,30.05,29.98,29.98,36200.0,24.9027,24.911,24.853,24.853,36200.0
2012-07-19 13:00:00,29.99,30.05,29.98,30.04,42200.0,24.8613,24.911,24.853,24.9027,42200.0
2012-07-19 13:10:00,30.04,30.09,30.04,30.08,86200.0,24.9027,24.9442,24.9027,24.9359,86200.0
2012-07-19 13:20:00,30.07,30.08,30.03,30.03,33000.0,24.9276,24.9359,24.8945,24.8945,33000.0
2012-07-19 13:30:00,30.03,30.05,30.0,30.02,55800.0,24.8945,24.911,24.8696,24.8862,55800.0
2012-07-19 13:40:00,30.01,30.02,29.89,29.95,176200.0,24.8779,24.8862,24.7784,24.8281,176200.0
2012-07-19 13:50:00,29.95,29.96,29.86,29.88,44800.0,24.8281,24.8364,24.7535,24.7701,44800.0
2012-07-19 14:00:00,29.9,29.93,29.88,29.9,24400.0,24.7867,24.8116,24.7701,24.7867,24400.0
2012-07-19 14:10:00,29.9,29.95,29.9,29.9,36200.0,24.7867,24.8281,24.7867,24.7867,36200.0
2012-07-19 14:20:00,29.9,29.92,29.88,29.91,17200.0,24.7867,24.8033,24.7701,24.795,17200.0
2012-07-19 14:30:00,29.91,29.99,29.89,29.99,42400.0,24.795,24.8613,24.7784,24.8613,42400.0
2012-07-19 14:40:00,30.0,30.0,29.96,29.96,24000.0,24.8696,24.8696,24.8364,24.8364,24000.0
2012-07-19 14:50:00,29.95,29.95,29.92,29.95,33400.0,24.8281,24.8281,24.8033,24.8281,33400.0
2012-07-19 15:00:00,29.95,29.96,29.89,29.93,43000.0,24.8281,24.8364,24.7784,24.8116,43000.0
2012-07-19 15:10:00,29.95,29.99,29.93,29.99,96400.0,24.8281,24.8613,24.8116,24.8613,96400.0
2012-07-19 15:20:00,29.99,29.99,29.94,29.97,130600.0,24.8613,24.8613,24.8198,24.8447,130600.0
2012-07-19 15:30:00,29.97,29.98,29.93,29.95,107800.0,24.8447,24.853,24.8116,24.8281,107800.0
2012-07-19 15:40:00,29.96,30.0,29.96,30.0,145600.0,24.8364,24.8696,24.8364,24.8696,145600.0
2012-07-19 15:50:00,30.0,30.0,29.93,29.93,469000.0,24.8696,24.8696,24.8116,24.8116,469000.0
2012-07-20 09:30:00,29.79,29.79,29.65,29.68,218000.0,24.6955,24.6955,24.5794,24.6043,218000.0
2012-07-20 09:40:00,29.69,29.71,29.45,29.45,852600.0,24.6126,24.6292,24.4136,24.4136,852600.0
2012-07-20 09:50:00,29.45,29.54,29.41,29.5,455400.0,24.4136,24.4883,24.3805,24.4551,455400.0
2012-07-20 10:00:00,29.49,29.6,29.47,29.59,269200.0,24.4468,24.538,24.4302,24.5297,269200.0
2012-07-20 10:10:00,29.56,29.62,29.55,29.61,203400.0,24.5048,24.5546,24.4965,24.5463,203400.0
2012-07-20 10:20:00,29.61,29.63,29.59,29.62,75000.0,24.5463,24.5629,24.5297,24.5546,75000.0
2012-07-20 10:30:00,29.62,29.63,29.53,29.55,127000.0,24.5546,24.5629,24.48,24.4965,127000.0
2012-07-20 10:40:00,29.54,29.55,29.49,29.52,166800.0,24.4883,24.4965,24.4468,24.4717,166800.0
2012-07-20 10:50:00,29.52,29.6,29.51,29.59,131400.0,24.4717,24.538,24.4634,24.5297,131400.0
2012-07-20 11:00:00,29.59,29.63,29.54,29.6,139600.0,24.5297,24.5629,24.4883,24.538,139600.0
2012-07-20 11:10:00,29.61,29.64,29.52,29.53,179600.0,24.5463,24.5712,24.4717,24.48,179600.0
2012-07-20 11:20:00,29.53,29.59,29.53,29.55,200600.0,24.48,24.5297,24.48,24.4965,200600.0
2012-07-20 11:30:00,29.55,29.56,29.48,29.52,242800.0,24.4965,24.5048,24.4385,24.4717,242800.0
2012-07-20 11:40:00,29.52,29.57,29.48,29.57,61000.0,24.4717,24.5131,24.4385,24.5131,61000.0
2012-07-20 11:50:00,29.56,29.58,29.54,29.54,63800.0,24.5048,24.5214,24.4883,24.4883,63800.0
2012-07-20 12:00:00,29.54,29.56,29.5,29.52,62200.0,24.4883,24.5048,24.4551,24.4717,62200.0
2012-07-20 12:10:00,29.5,29.53,29.48,29.49,74000.0,24.4551,24.48,24.4385,24.4468,74000.0
2012-07-20 12:20:00,29.48,29.5,29.48,29.5,17800.0,24.4385,24.4551,24.4385,24.4551,17800.0
2012-07-20 12:30:00,29.48,29.49,29.46,29.47,83000.0,24.4385,24.4468,24.4219,24.4302,83000.0
2012-07-20 12:40:00,29.46,29.5,29.46,29.49,36800.0,24.4219,24.4551,24.4219,24.4468,36800.0
2012-07-20 12:50:00,29.49,29.54,29.48,29.53,150200.0,24.4468,24.4883,24.4385,24.48,150200.0
2012-07-20 13:00:00,29.53,29.55,29.49,29.5,66600.0,24.48,24.4965,24.4468,24.4551,66600.0
2012-07-20 13:10:00,29.5,29.51,29.49,29.51,44800.0,24.4551,24.4634,24.4468,24.4634,44800.0
2012-07-20 13:20:00,29.5,29.5,29.48,29.5,64200.0,24.4551,24.4551,24.4385,24.4551,64200.0
2012-07-20 13:30:00,29.5,29.54,29.5,29.54,78600.0,24.4551,24.4883,24.4551,24.4883,78600.0
2012-07-20 13:40:00,29.54,29.54,29.49,29.5,52800.0,24.4883,24.4883,24.4468,24.4551,52800.0
2012-07-20 13:50:00,29.5,29.55,29.5,29.54,106200.0,24.4551,24.4965,24.4551,24.4883,106200.0
2012-07-20 14:00:00,29.54,29.56,29.53,29.53,126200.0,24.4883,24.5048,24.48,24.48,126200.0
2012-07-20 14:10:00,29.53,29.55,29.52,29.53,60000.0,24.48,24.4965,24.4717,24.48,60000.0
2012-07-20 14:20:00,29.55,29.55,29.52,29.52,26000.0,24.4965,24.4965,24.4717,24.4717,26000.0
2012-07-20 14:30:00,29.52,29.54,29.49,29.5,87200.0,24.4717,24.4883,24.4468,24.4551,87200.0
2012-07-20 14:40:00,29.5,29.53,29.5,29.52,32400.0,24.4551,24.48,24.4551,24.4717,32400.0
2012-07-20 14:50:00,29.52,29.53,29.5,29.51,90000.0,24.4717,24.48,24.4551,24.4634,90000.0
2012-07-20 15:00:00,29.5,29.51,29.48,29.51,150200.0,24.4551,24.4634,24.4385,24.4634,150200.0
2012-07-20 15:10:00,29.52,29.53,29.48,29.49,109000.0,24.4717,24.48,24.4385,24.4468,109000.0
2012-07-20 15:20:00,29.5,29.53,29.5,29.5,81400.0,24.4551,24.48,24.4551,24.4551,81400.0
2012-07-20 15:30:00,29.5,29.52,29.48,29.5,193000.0,24.4551,24.4717,24.4385,24.4551,193000.0
2012-07-20 15:40:00,29.5,29.54,29.5,29.51,401800.0,24.4551,24.4883,24.4551,24.4634,401800.0
2012-07-20 15:50:00,29.52,29.54,29.48,29.5,777200.0,24.4717,24.4883,24.4385,24.4551,777200.0
2012-07-23 09:30:00,29.03,29.03,28.86,28.89,524800.0,24.0655,24.0655,23.9245,23.9494,524800.0
2012-07-23 09:40:00,28.89,28.91,28.83,28.85,330000.0,23.9494,23.966,23.8997,23.9163,330000.0
2012-07-23 09:50:00,28.85,28.88,28.83,28.88,257600.0,23.9163,23.9411,23.8997,23.9411,257600.0
2012-07-23 10:00:00,28.88,28.93,28.87,28.89,250200.0,23.9411,23.9826,23.9328,23.9494,250200.0
2012-07-23 10:10:00,28.89,28.93,28.88,28.91,145000.0,23.9494,23.9826,23.9411,23.966,145000.0
2012-07-23 10:20:00,28.91,28.93,28.88,28.91,423000.0,23.966,23.9826,23.9411,23.966,423000.0
2012-07-23 10:30:00,28.91,29.0,28.88,29.0,313200.0,23.966,24.0406,23.9411,24.0406,313200.0
2012-07-23 10:40:00,28.99,29.07,28.99,29.04,884200.0,24.0323,24.0986,24.0323,24.0738,884200.0
2012-07-23 10:50:00,29.04,29.07,29.03,29.07,55000.0,24.0738,24.0986,24.0655,24.0986,55000.0
2012-07-23 11:00:00,29.07,29.11,29.06,29.1,109400.0,24.0986,24.1318,24.0903,24.1235,109400.0
2012-07-23 11:10:00,29.1,29.13,29.09,29.1,94000.0,24.1235,24.1484,24.1152,24.1235,94000.0
2012-07-23 11:20:00,29.09,29.12,29.09,29.11,152800.0,24.1152,24.1401,24.1152,24.1318,152800.0
2012-07-23 11:30:00,29.12,29.13,29.0,29.0,89000.0,24.1401,24.1484,24.0406,24.0406,89000.0
2012-07-23 11:40:00,29.0,29.07,29.0,29.07,38200.0,24.0406,24.0986,24.0406,24.0986,38200.0
2012-07-23 11:50:00,29.07,29.11,29.07,29.08,46400.0,24.0986,24.1318,24.0986,24.1069,46400.0
2012-07-23 12:00:00,29.08,29.1,29.06,29.06,28000.0,24.1069,24.1235,24.0903,24.0903,28000.0
2012-07-23 12:10:00,29.06,29.07,29.03,29.05,50200.0,24.0903,24.0986,24.0655,24.0821,50200.0
2012-07-23 12:20:00,29.05,29.11,29.05,29.11,40600.0,24.0821,24.1318,24.0821,24.1318,40600.0
2012-07-23 12:30:00,29.1,29.13,29.06,29.09,43400.0,24.1235,24.1484,24.0903,24.1152,43400.0
2012-07-23 12:40:00,29.09,29.13,29.09,29.13,34200.0,24.1152,24.1484,24.1152,24.1484,34200.0
2012-07-23 12:50:00,29.13,29.16,29.13,29.15,430800.0,24.1484,24.1732,24.1484,24.1649,430800.0
2012-07-23 13:00:00,29.15,29.15,29.13,29.13,142000.0,24.1649,24.1649,24.1484,24.1484,142000.0
2012-07-23 13:10:00,29.12,29.13,29.08,29.11,365400.0,24.1401,24.1484,24.1069,24.1318,365400.0
2012-07-23 13:20:00,29.1,29.1,29.08,29.08,286800.0,24.1235,24.1235,24.1069,24.1069,286800.0
2012-07-23 13:30:00,29.08,29.09,29.07,29.09,225800.0,24.1069,24.1152,24.0986,24.1152,225800.0
2012-07-23 13:40:00,29.09,29.13,29.08,29.13,54000.0,24.1152,24.1484,24.1069,24.1484,54000.0
2012-07-23 13:50:00,29.12,29.14,29.1,29.13,84600.0,24.1401,24.1567,24.1235,24.1484,84600.0
2012-07-23 14:00:00,29.13,29.17,29.13,29.16,63600.0,24.1484,24.1815,24.1484,24.1732,63600.0
2012-07-23 14:10:00,29.16,29.18,29.16,29.16,72600.0,24.1732,24.1898,24.1732,24.1732,72600.0
2012-07-23 14:20:00,29.16,29.18,29.15,29.18,443200.0,24.1732,24.1898,24.1649,24.1898,443200.0
2012-07-23 14:30:00,29.17,29.18,29.14,29.15,45000.0,24.1815,24.1898,24.1567,24.1649,45000.0
2012-07-23 14:40:00,29.15,29.17,29.15,29.15,74600.0,24.1649,24.1815,24.1649,24.1649,74600.0
2012-07-23 14:50:00,29.15,29.15,29.13,29.14,119800.0,24.1649,24.1649,24.1484,24.1567,119800.0
2012-07-23 15:00:00,29.13,29.13,29.08,29.1,361400.0,24.1484,24.1484,24.1069,24.1235,361400.0
2012-07-23 15:10:00,29.1,29.15,29.1,29.13,80000.0,24.1235,24.1649,24.1235,24.1484,80000.0
2012-07-23 15:20:00,29.13,29.25,29.12,29.25,376800.0,24.1484,24.2478,24.1401,24.2478,376800.0
2012-07-23 15:30:00,29.25,29.35,29.23,29.33,1590200.0,24.2478,24.3307,24.2313,24.3142,1590200.0
2012-07-23 15:40:00,29.33,29.33,29.25,29.3,629600.0,24.3142,24.3142,24.2478,24.2893,629600.0
2012-07-23 15:50:00,29.29,29.3,29.18,29.19,406000.0,24.281,24.2893,24.1898,24.1981,406000.0
2012-07-24 09:30:00,29.23,29.28,29.19,29.2,91000.0,24.2313,24.2727,24.1981,24.2064,91000.0
2012-07-24 09:40:00,29.2,29.24,29.12,29.13,498800.0,24.2064,24.2396,24.1401,24.1484,498800.0
2012-07-24 09:50:00,29.11,29.16,29.0,29.11,268400.0,24.1318,24.1732,24.0406,24.1318,268400.0
2012-07-24 10:00:00,29.11,29.13,28.99,28.99,379200.0,24.1318,24.1484,24.0323,24.0323,379200.0
2012-07-24 10:10:00,29.02,29.05,28.97,28.98,407400.0,24.0572,24.0821,24.0157,24.024,407400.0
2012-07-24 10:20:00,28.97,29.01,28.95,29.0,429600.0,24.0157,24.0489,23.9992,24.0406,429600.0
2012-07-24 10:30:00,29.0,29.09,28.99,29.07,292600.0,24.0406,24.1152,24.0323,24.0986,292600.0
2012-07-24 10:40:00,29.08,29.11,29.05,29.08,875000.0,24.1069,24.1318,24.0821,24.1069,875000.0
2012-07-24 10:50:00,29.08,29.16,29.08,29.15,813000.0,24.1069,24.1732,24.1069,24.1649,813000.0
2012-07-24 11:00:00,29.15,29.16,29.09,29.09,227800.0,24.1649,24.1732,24.1152,24.1152,227800.0
2012-07-24 11:10:00,29.09,29.13,29.07,29.13,47600.0,24.1152,24.1484,24.0986,24.1484,47600.0
2012-07-24 11:20:00,29.13,29.17,29.09,29.09,102600.0,24.1484,24.1815,24.1152,24.1152,102600.0
2012-07-24 11:30:00,29.09,29.13,28.98,29.0,100200.0,24.1152,24.1484,24.024,24.0406,100200.0
2012-07-24 11:40:00,28.99,29.0,28.95,28.99,437200.0,24.0323,24.0406,23.9992,24.0323,437200.0
2012-07-24 11:50:00,28.99,29.0,28.97,28.98,50800.0,24.0323,24.0406,24.0157,24.024,50800.0
2012-07-24 12:00:00,28.97,28.97,28.85,28.9,253600.0,24.0157,24.0157,23.9163,23.9577,253600.0
2012-07-24 12:10:00,28.89,28.91,28.86,28.86,191200.0,23.9494,23.966,23.9245,23.9245,191200.0
2012-07-24 12:20:00,28.86,28.86,28.78,28.81,129800.0,23.9245,23.9245,23.8582,23.8831,129800.0
2012-07-24 12:30:00,28.81,28.83,28.78,28.82,295600.0,23.8831,23.8997,23.8582,23.8914,295600.0
2012-07-24 12:40:00,28.83,28.86,28.82,28.84,118400.0,23.8997,23.9245,23.8914,23.908,118400.0
2012-07-24 12:50:00,28.84,28.9,28.82,28.89,106800.0,23.908,23.9577,23.8914,23.9494,106800.0
2012-07-24 13:00:00,28.89,28.89,28.85,28.85,128800.0,23.9494,23.9494,23.9163,23.9163,128800.0
2012-07-24 13:10:00,28.85,28.89,28.84,28.85,114800.0,23.9163,23.9494,23.908,23.9163,114800.0
2012-07-24 13:20:00,28.84,28.86,28.82,28.84,108600.0,23.908,23.9245,23.8914,23.908,108600.0
2012-07-24 13:30:00,28.84,28.85,28.81,28.85,52800.0,23.908,23.9163,23.8831,23.9163,52800.0
2012-07-24 13:40:00,28.85,28.88,28.83,28.84,262200.0,23.9163,23.9411,23.8997,23.908,262200.0
2012-07-24 13:50:00,28.84,28.93,28.84,28.9,205800.0,23.908,23.9826,23.908,23.9577,205800.0
2012-07-24 14:00:00,28.9,28.9,28.85,28.86,70800.0,23.9577,23.9577,23.9163,23.9245,70800.0
2012-07-24 14:10:00,28.86,28.88,28.85,28.86,94200.0,23.9245,23.9411,23.9163,23.9245,94200.0
2012-07-24 14:20:00,28.86,28.87,28.79,28.8,92800.0,23.9245,23.9328,23.8665,23.8748,92800.0
2012-07-24 14:30:00,28.8,28.85,28.78,28.83,138000.0,23.8748,23.9163,23.8582,23.8997,138000.0
2012-07-24 14:40:00,28.83,28.85,28.81,28.81,105000.0,23.8997,23.9163,23.8831,23.8831,105000.0
2012-07-24 14:50:00,28.81,28.81,28.76,28.81,153200.0,23.8831,23.8831,23.8416,23.8831,153200.0
2012-07-24 15:00:00,28.8,28.83,28.75,28.75,158000.0,23.8748,23.8997,23.8334,23.8334,158000.0
2012-07-24 15:10:00,28.75,28.8,28.74,28.77,214000.0,23.8334,23.8748,23.8251,23.8499,214000.0
2012-07-24 15:20:00,28.76,28.88,28.75,28.88,225400.0,23.8416,23.9411,23.8334,23.9411,225400.0
2012-07-24 15:30:00,28.88,28.92,28.84,28.92,181400.0,23.9411,23.9743,23.908,23.9743,181400.0
2012-07-24 15:40:00,28.91,28.93,28.8,28.81,373400.0,23.966,23.9826,23.8748,23.8831,373400.0
2012-07-24 15:50:00,28.81,28.95,28.8,28.92,646600.0,23.8831,23.9992,23.8748,23.9743,646600.0
2012-07-25 09:30:00,28.86,28.96,28.83,28.96,578000.0,23.9245,24.0074,23.8997,24.0074,578000.0
2012-07-25 09:40:00,28.96,28.97,28.83,28.83,245600.0,24.0074,24.0157,23.8997,23.8997,245600.0
2012-07-25 09:50:00,28.83,28.83,28.77,28.81,149200.0,23.8997,23.8997,23.8499,23.8831,149200.0
2012-07-25 10:00:00,28.81,28.81,28.7,28.73,116200.0,23.8831,23.8831,23.7919,23.8168,116200.0
2012-07-25 10:10:00,28.73,28.83,28.71,28.81,114000.0,23.8168,23.8997,23.8002,23.8831,114000.0
2012-07-25 10:20:00,28.81,28.82,28.78,28.8,300400.0,23.8831,23.8914,23.8582,23.8748,300400.0
2012-07-25 10:30:00,28.8,28.8,28.75,28.77,353400.0,23.8748,23.8748,23.8334,23.8499,353400.0
2012-07-25 10:40:00,28.77,28.83,28.72,28.74,92800.0,23.8499,23.8997,23.8085,23.8251,92800.0
2012-07-25 10:50:00,28.75,28.75,28.65,28.67,123400.0,23.8334,23.8334,23.7505,23.767,123400.0
2012-07-25 11:00:00,28.68,28.72,28.67,28.72,137000.0,23.7753,23.8085,23.767,23.8085,137000.0
2012-07-25 11:10:00,28.72,28.75,28.7,28.71,44800.0,23.8085,23.8334,23.7919,23.8002,44800.0
2012-07-25 11:20:00,28.71,28.72,28.68,28.7,53400.0,23.8002,23.8085,23.7753,23.7919,53400.0
2012-07-25 11:30:00,28.68,28.7,28.67,28.7,56000.0,23.7753,23.7919,23.767,23.7919,56000.0
2012-07-25 11:40:00,28.71,28.71,28.63,28.63,63600.0,23.8002,23.8002,23.7339,23.7339,63600.0
2012-07-25 11:50:00,28.64,28.67,28.63,28.64,61200.0,23.7422,23.767,23.7339,23.7422,61200.0
2012-07-25 12:00:00,28.64,28.68,28.64,28.65,43600.0,23.7422,23.7753,23.7422,23.7505,43600.0
2012-07-25 12:10:00,28.65,28.65,28.61,28.61,32800.0,23.7505,23.7505,23.7173,23.7173,32800.0
2012-07-25 12:20:00,28.63,28.65,28.61,28.63,26200.0,23.7339,23.7505,23.7173,23.7339,26200.0
2012-07-25 12:30:00,28.63,28.67,28.63,28.64,40000.0,23.7339,23.767,23.7339,23.7422,40000.0
2012-07-25 12:40:00,28.65,28.69,28.63,28.67,114800.0,23.7505,23.7836,23.7339,23.767,114800.0
2012-07-25 12:50:00,28.67,28.67,28.63,28.64,11600.0,23.767,23.767,23.7339,23.7422,11600.0
2012-07-25 13:00:00,28.63,28.69,28.63,28.66,28000.0,23.7339,23.7836,23.7339,23.7587,28000.0
2012-07-25 13:10:00,28.67,28.7,28.66,28.68,35600.0,23.767,23.7919,23.7587,23.7753,35600.0
2012-07-25 13:20:00,28.69,28.74,28.68,28.73,256200.0,23.7836,23.8251,23.7753,23.8168,256200.0
2012-07-25 13:30:00,28.73,28.84,28.72,28.82,438800.0,23.8168,23.908,23.8085,23.8914,438800.0
2012-07-25 13:40:00,28.81,28.81,28.74,28.74,166000.0,23.8831,23.8831,23.8251,23.8251,166000.0
2012-07-25 13:50:00,28.74,28.81,28.74,28.81,113600.0,23.8251,23.8831,23.8251,23.8831,113600.0
2012-07-25 14:00:00,28.81,28.84,28.78,28.8,176400.0,23.8831,23.908,23.8582,23.8748,176400.0
2012-07-25 14:10:00,28.78,28.82,28.77,28.8,75800.0,23.8582,23.8914,23.8499,23.8748,75800.0
2012-07-25 14:20:00,28.79,28.86,28.79,28.86,48600.0,23.8665,23.9245,23.8665,23.9245,48600.0
2012-07-25 14:30:00,28.86,28.93,28.83,28.88,655600.0,23.9245,23.9826,23.8997,23.9411,655600.0
2012-07-25 14:40:00,28.88,28.9,28.86,28.88,123400.0,23.9411,23.9577,23.9245,23.9411,123400.0
2012-07-25 14:50:00,28.87,28.88,28.83,28.83,45400.0,23.9328,23.9411,23.8997,23.8997,45400.0
2012-07-25 15:00:00,28.82,28.83,28.78,28.8,70800.0,23.8914,23.8997,23.8582,23.8748,70800.0
2012-07-25 15:10:00,28.79,28.79,28.72,28.72,118800.0,23.8665,23.8665,23.8085,23.8085,118800.0
2012-07-25 15:20:00,28.73,28.73,28.68,28.72,144200.0,23.8168,23.8168,23.7753,23.8085,144200.0
2012-07-25 15:30:00,28.72,28.72,28.66,28.72,222600.0,23.8085,23.8085,23.7587,23.8085,222600.0
2012-07-25 15:40:00,28.71,28.72,28.65,28.7,276000.0,23.8002,23.8085,23.7505,23.7919,276000.0
2012-07-25 15:50:00,28.68,28.71,28.67,28.71,484800.0,23.7753,23.8002,23.767,23.8002,484800.0
2012-07-26 09:30:00,29.23,29.36,29.18,29.19,487000.0,24.2313,24.339,24.1898,24.1981,487000.0
2012-07-26 09:40:00,29.2,29.2,29.11,29.13,149000.0,24.2064,24.2064,24.1318,24.1484,149000.0
2012-07-26 09:50:00,29.13,29.18,29.11,29.12,263800.0,24.1484,24.1898,24.1318,24.1401,263800.0
2012-07-26 10:00:00,29.12,29.17,29.07,29.15,166200.0,24.1401,24.1815,24.0986,24.1649,166200.0
2012-07-26 10:10:00,29.16,29.16,29.05,29.09,245800.0,24.1732,24.1732,24.0821,24.1152,245800.0
2012-07-26 10:20:00,29.09,29.1,29.04,29.06,271200.0,24.1152,24.1235,24.0738,24.0903,271200.0
2012-07-26 10:30:00,29.06,29.08,28.95,28.97,49400.0,24.0903,24.1069,23.9992,24.0157,49400.0
2012-07-26 10:40:00,28.97,28.97,28.92,28.92,77400.0,24.0157,24.0157,23.9743,23.9743,77400.0
2012-07-26 10:50:00,28.92,28.92,28.85,28.89,207200.0,23.9743,23.9743,23.9163,23.9494,207200.0
2012-07-26 11:00:00,28.9,28.92,28.85,28.91,213000.0,23.9577,23.9743,23.9163,23.966,213000.0
2012-07-26 11:10:00,28.9,28.95,28.88,28.93,138000.0,23.9577,23.9992,23.9411,23.9826,138000.0
2012-07-26 11:20:00,28.93,28.93,28.84,28.91,71800.0,23.9826,23.9826,23.908,23.966,71800.0
2012-07-26 11:30:00,28.91,28.95,28.88,28.89,86200.0,23.966,23.9992,23.9411,23.9494,86200.0
2012-07-26 11:40:00,28.89,28.89,28.8,28.82,95800.0,23.9494,23.9494,23.8748,23.8914,95800.0
2012-07-26 11:50:00,28.82,28.84,28.79,28.82,41600.0,23.8914,23.908,23.8665,23.8914,41600.0
2012-07-26 12:00:00,28.82,28.85,28.8,28.81,27800.0,23.8914,23.9163,23.8748,23.8831,27800.0
2012-07-26 12:10:00,28.82,28.86,28.8,28.86,68400.0,23.8914,23.9245,23.8748,23.9245,68400.0
2012-07-26 12:20:00,28.86,28.91,28.86,28.9,41000.0,23.9245,23.966,23.9245,23.9577,41000.0
2012-07-26 12:30:00,28.9,28.92,28.88,28.91,58400.0,23.9577,23.9743,23.9411,23.966,58400.0
2012-07-26 12:40:00,28.91,28.93,28.88,28.88,27600.0,23.966,23.9826,23.9411,23.9411,27600.0
2012-07-26 12:50:00,28.89,28.95,28.86,28.95,61600.0,23.9494,23.9992,23.9245,23.9992,61600.0
2012-07-26 13:00:00,28.95,29.0,28.93,28.98,137200.0,23.9992,24.0406,23.9826,24.024,137200.0
2012-07-26 13:10:00,28.98,28.99,28.97,28.98,60600.0,24.024,24.0323,24.0157,24.024,60600.0
2012-07-26 13:20:00,28.99,29.06,28.99,29.05,72800.0,24.0323,24.0903,24.0323,24.0821,72800.0
2012-07-26 13:30:00,29.05,29.07,28.99,29.03,154600.0,24.0821,24.0986,24.0323,24.0655,154600.0
2012-07-26 13:40:00,29.03,29.03,28.99,28.99,26200.0,24.0655,24.0655,24.0323,24.0323,26200.0
2012-07-26 13:50:00,29.0,29.0,28.96,28.98,15800.0,24.0406,24.0406,24.0074,24.024,15800.0
2012-07-26 14:00:00,28.99,29.03,28.98,29.03,96200.0,24.0323,24.0655,24.024,24.0655,96200.0
2012-07-26 14:10:00,29.03,29.03,28.99,28.99,36800.0,24.0655,24.0655,24.0323,24.0323,36800.0
2012-07-26 14:20:00,29.0,29.02,28.99,29.0,65000.0,24.0406,24.0572,24.0323,24.0406,65000.0
2012-07-26 14:30:00,29.0,29.03,28.99,29.03,84400.0,24.0406,24.0655,24.0323,24.0655,84400.0
2012-07-26 14:40:00,29.03,29.05,29.0,29.05,39800.0,24.0655,24.0821,24.0406,24.0821,39800.0
2012-07-26 14:50:00,29.05,29.11,29.04,29.05,136600.0,24.0821,24.1318,24.0738,24.0821,136600.0
2012-07-26 15:00:00,29.06,29.07,29.02,29.03,68200.0,24.0903,24.0986,24.0572,24.0655,68200.0
2012-07-26 15:10:00,29.03,29.07,29.03,29.04,64600.0,24.0655,24.0986,24.0655,24.0738,64600.0
2012-07-26 15:20:00,29.04,29.07,29.02,29.07,93600.0,24.0738,24.0986,24.0572,24.0986,93600.0
2012-07-26 15:30:00,29.07,29.11,29.04,29.11,229800.0,24.0986,24.1318,24.0738,24.1318,229800.0
2012-07-26 15:40:00,29.11,29.18,29.11,29.15,831800.0,24.1318,24.1898,24.1318,24.1649,831800.0
2012-07-26 15:50:00,29.15,29.16,29.08,29.11,779800.0,24.1649,24.1732,24.1069,24.1318,779800.0
2012-07-27 09:30:00,29.32,29.52,29.32,29.52,708000.0,24.3059,24.4717,24.3059,24.4717,708000.0
2012-07-27 09:40:00,29.52,29.53,29.4,29.48,579000.0,24.4717,24.48,24.3722,24.4385,579000.0
2012-07-27 09:50:00,29.48,29.57,29.46,29.55,391600.0,24.4385,24.5131,24.4219,24.4965,391600.0
2012-07-27 10:00:00,29.56,29.66,29.55,29.63,688200.0,24.5048,24.5877,24.4965,24.5629,688200.0
2012-07-27 10:10:00,29.62,29.68,29.59,29.66,300400.0,24.5546,24.6043,24.5297,24.5877,300400.0
2012-07-27 10:20:00,29.66,29.67,29.6,29.61,222600.0,24.5877,24.596,24.538,24.5463,222600.0
2012-07-27 10:30:00,29.61,29.66,29.59,29.61,140400.0,24.5463,24.5877,24.5297,24.5463,140400.0
2012-07-27 10:40:00,29.62,29.7,29.61,29.67,109200.0,24.5546,24.6209,24.5463,24.596,109200.0
2012-07-27 10:50:00,29.67,29.77,29.67,29.75,471200.0,24.596,24.6789,24.596,24.6623,471200.0
2012-07-27 11:00:00,29.76,29.78,29.73,29.75,216800.0,24.6706,24.6872,24.6458,24.6623,216800.0
2012-07-27 11:10:00,29.75,29.78,29.72,29.78,104400.0,24.6623,24.6872,24.6375,24.6872,104400.0
2012-07-27 11:20:00,29.78,29.78,29.72,29.72,153000.0,24.6872,24.6872,24.6375,24.6375,153000.0
2012-07-27 11:30:00,29.72,29.77,29.71,29.71,168200.0,24.6375,24.6789,24.6292,24.6292,168200.0
2012-07-27 11:40:00,29.71,29.75,29.7,29.73,93400.0,24.6292,24.6623,24.6209,24.6458,93400.0
2012-07-27 11:50:00,29.72,29.77,29.71,29.71,470400.0,24.6375,24.6789,24.6292,24.6292,470400.0
2012-07-27 12:00:00,29.71,29.71,29.66,29.68,407000.0,24.6292,24.6292,24.5877,24.6043,407000.0
2012-07-27 12:10:00,29.68,29.68,29.63,29.64,117400.0,24.6043,24.6043,24.5629,24.5712,117400.0
2012-07-27 12:20:00,29.64,29.7,29.63,29.69,123400.0,24.5712,24.6209,24.5629,24.6126,123400.0
2012-07-27 12:30:00,29.7,29.72,29.68,29.68,71200.0,24.6209,24.6375,24.6043,24.6043,71200.0
2012-07-27 12:40:00,29.68,29.7,29.68,29.7,87200.0,24.6043,24.6209,24.6043,24.6209,87200.0
2012-07-27 12:50:00,29.7,29.7,29.67,29.69,75000.0,24.6209,24.6209,24.596,24.6126,75000.0
2012-07-27 13:00:00,29.7,29.71,29.68,29.68,83600.0,24.6209,24.6292,24.6043,24.6043,83600.0
2012-07-27 13:10:00,29.68,29.71,29.68,29.7,101000.0,24.6043,24.6292,24.6043,24.6209,101000.0
2012-07-27 13:20:00,29.71,29.82,29.67,29.82,140600.0,24.6292,24.7204,24.596,24.7204,140600.0
2012-07-27 13:30:00,29.82,29.96,29.82,29.95,506600.0,24.7204,24.8364,24.7204,24.8281,506600.0
2012-07-27 13:40:00,29.95,29.95,29.82,29.83,144200.0,24.8281,24.8281,24.7204,24.7287,144200.0
2012-07-27 13:50:00,29.83,29.9,29.82,29.89,345800.0,24.7287,24.7867,24.7204,24.7784,345800.0
2012-07-27 14:00:00,29.88,29.93,29.85,29.89,250800.0,24.7701,24.8116,24.7452,24.7784,250800.0
2012-07-27 14:10:00,29.89,29.89,29.82,29.83,122600.0,24.7784,24.7784,24.7204,24.7287,122600.0
2012-07-27 14:20:00,29.83,29.85,29.8,29.82,283200.0,24.7287,24.7452,24.7038,24.7204,283200.0
2012-07-27 14:30:00,29.82,29.88,29.82,29.86,175000.0,24.7204,24.7701,24.7204,24.7535,175000.0
2012-07-27 14:40:00,29.86,29.87,29.83,29.85,154000.0,24.7535,24.7618,24.7287,24.7452,154000.0
2012-07-27 14:50:00,29.85,29.88,29.84,29.85,128400.0,24.7452,24.7701,24.737,24.7452,128400.0
2012-07-27 15:00:00,29.85,29.91,29.84,29.89,281600.0,24.7452,24.795,24.737,24.7784,281600.0
2012-07-27 15:10:00,29.89,29.92,29.87,29.91,194400.0,24.7784,24.8033,24.7618,24.795,194400.0
2012-07-27 15:20:00,29.9,29.92,29.87,29.91,218000.0,24.7867,24.8033,24.7618,24.795,218000.0
2012-07-27 15:30:00,29.91,29.92,29.86,29.88,447800.0,24.795,24.8033,24.7535,24.7701,447800.0
2012-07-27 15:40:00,29.88,29.92,29.86,29.86,486400.0,24.7701,24.8033,24.7535,24.7535,486400.0
2012-07-27 15:50:00,29.87,29.88,29.75,29.78,1146600.0,24.7618,24.7701,24.6623,24.6872,1146600.0
2012-07-30 09:30:00,29.78,29.93,29.78,29.91,171200.0,24.6872,24.8116,24.6872,24.795,171200.0
2012-07-30 09:40:00,29.9,29.9,29.8,29.83,64400.0,24.7867,24.7867,24.7038,24.7287,64400.0
2012-07-30 09:50:00,29.83,29.93,29.79,29.93,321200.0,24.7287,24.8116,24.6955,24.8116,321200.0
2012-07-30 10:00:00,29.93,29.94,29.82,29.83,105600.0,24.8116,24.8198,24.7204,24.7287,105600.0
2012-07-30 10:10:00,29.85,29.88,29.81,29.84,123000.0,24.7452,24.7701,24.7121,24.737,123000.0
2012-07-30 10:20:00,29.84,29.93,29.82,29.91,164800.0,24.737,24.8116,24.7204,24.795,164800.0
2012-07-30 10:30:00,29.91,29.91,29.84,29.85,305200.0,24.795,24.795,24.737,24.7452,305200.0
2012-07-30 10:40:00,29.86,29.86,29.75,29.75,119600.0,24.7535,24.7535,24.6623,24.6623,119600.0
2012-07-30 10:50:00,29.75,29.79,29.72,29.73,60800.0,24.6623,24.6955,24.6375,24.6458,60800.0
2012-07-30 11:00:00,29.73,29.77,29.73,29.75,60200.0,24.6458,24.6789,24.6458,24.6623,60200.0
2012-07-30 11:10:00,29.75,29.77,29.65,29.66,95400.0,24.6623,24.6789,24.5794,24.5877,95400.0
2012-07-30 11:20:00,29.66,29.66,29.61,29.64,104400.0,24.5877,24.5877,24.5463,24.5712,104400.0
2012-07-30 11:30:00,29.64,29.66,29.61,29.64,117000.0,24.5712,24.5877,24.5463,24.5712,117000.0
2012-07-30 11:40:00,29.64,29.64,29.59,29.63,93800.0,24.5712,24.5712,24.5297,24.5629,93800.0
2012-07-30 11:50:00,29.64,29.65,29.61,29.65,40400.0,24.5712,24.5794,24.5463,24.5794,40400.0
2012-07-30 12:00:00,29.65,29.66,29.61,29.65,61600.0,24.5794,24.5877,24.5463,24.5794,61600.0
2012-07-30 12:10:00,29.65,29.69,29.65,29.66,135600.0,24.5794,24.6126,24.5794,24.5877,135600.0
2012-07-30 12:20:00,29.66,29.68,29.66,29.68,49600.0,24.5877,24.6043,24.5877,24.6043,49600.0
2012-07-30 12:30:00,29.68,29.7,29.67,29.68,83000.0,24.6043,24.6209,24.596,24.6043,83000.0
2012-07-30 12:40:00,29.71,29.75,29.71,29.73,32600.0,24.6292,24.6623,24.6292,24.6458,32600.0
2012-07-30 12:50:00,29.73,29.79,29.72,29.74,69200.0,24.6458,24.6955,24.6375,24.6541,69200.0
2012-07-30 13:00:00,29.75,29.79,29.72,29.79,55800.0,24.6623,24.6955,24.6375,24.6955,55800.0
2012-07-30 13:10:00,29.8,29.8,29.75,29.77,45000.0,24.7038,24.7038,24.6623,24.6789,45000.0
2012-07-30 13:20:00,29.78,29.82,29.77,29.78,36000.0,24.6872,24.7204,24.6789,24.6872,36000.0
2012-07-30 13:30:00,29.77,29.86,29.77,29.81,76400.0,24.6789,24.7535,24.6789,24.7121,76400.0
2012-07-30 13:40:00,29.81,29.81,29.77,29.78,69000.0,24.7121,24.7121,24.6789,24.6872,69000.0
2012-07-30 13:50:00,29.78,29.8,29.75,29.76,37400.0,24.6872,24.7038,24.6623,24.6706,37400.0
2012-07-30 14:00:00,29.76,29.77,29.73,29.76,40200.0,24.6706,24.6789,24.6458,24.6706,40200.0
2012-07-30 14:10:00,29.76,29.82,29.75,29.79,50400.0,24.6706,24.7204,24.6623,24.6955,50400.0
2012-07-30 14:20:00,29.79,29.83,29.7,29.72,68000.0,24.6955,24.7287,24.6209,24.6375,68000.0
2012-07-30 14:30:00,29.72,29.73,29.68,29.68,1084800.0,24.6375,24.6458,24.6043,24.6043,1084800.0
2012-07-30 14:40:00,29.69,29.73,29.69,29.69,92800.0,24.6126,24.6458,24.6126,24.6126,92800.0
2012-07-30 14:50:00,29.7,29.73,29.68,29.72,118400.0,24.6209,24.6458,24.6043,24.6375,118400.0
2012-07-30 15:00:00,29.73,29.75,29.68,29.69,109600.0,24.6458,24.6623,24.6043,24.6126,109600.0
2012-07-30 15:10:00,29.69,29.75,29.68,29.75,67200.0,24.6126,24.6623,24.6043,24.6623,67200.0
2012-07-30 15:20:00,29.75,29.77,29.72,29.75,125600.0,24.6623,24.6789,24.6375,24.6623,125600.0
2012-07-30 15:30:00,29.76,29.79,29.72,29.73,103600.0,24.6706,24.6955,24.6375,24.6458,103600.0
2012-07-30 15:40:00,29.73,29.78,29.73,29.78,227000.0,24.6458,24.6872,24.6458,24.6872,227000.0
2012-07-30 15:50:00,29.78,29.79,29.75,29.75,416400.0,24.6872,24.6955,24.6623,24.6623,416400.0
2012-07-31 09:30:00,29.6,29.6,29.43,29.59,508200.0,24.538,24.538,24.3971,24.5297,508200.0
2012-07-31 09:40:00,29.6,29.7,29.58,29.62,323000.0,24.538,24.6209,24.5214,24.5546,323000.0
2012-07-31 09:50:00,29.61,29.7,29.57,29.69,295400.0,24.5463,24.6209,24.5131,24.6126,295400.0
2012-07-31 10:00:00,29.69,29.83,29.56,29.57,527400.0,24.6126,24.7287,24.5048,24.5131,527400.0
2012-07-31 10:10:00,29.56,29.68,29.53,29.66,321400.0,24.5048,24.6043,24.48,24.5877,321400.0
2012-07-31 10:20:00,29.67,29.75,29.66,29.67,81800.0,24.596,24.6623,24.5877,24.596,81800.0
2012-07-31 10:30:00,29.67,29.7,29.6,29.63,231400.0,24.596,24.6209,24.538,24.5629,231400.0
2012-07-31 10:40:00,29.63,29.75,29.61,29.73,131800.0,24.5629,24.6623,24.5463,24.6458,131800.0
2012-07-31 10:50:00,29.73,29.74,29.64,29.64,140000.0,24.6458,24.6541,24.5712,24.5712,140000.0
2012-07-31 11:00:00,29.66,29.68,29.63,29.65,67800.0,24.5877,24.6043,24.5629,24.5794,67800.0
2012-07-31 11:10:00,29.65,29.75,29.65,29.71,85000.0,24.5794,24.6623,24.5794,24.6292,85000.0
2012-07-31 11:20:00,29.72,29.75,29.71,29.73,79400.0,24.6375,24.6623,24.6292,24.6458,79400.0
2012-07-31 11:30:00,29.73,29.73,29.67,29.71,69000.0,24.6458,24.6458,24.596,24.6292,69000.0
2012-07-31 11:40:00,29.71,29.73,29.69,29.72,17600.0,24.6292,24.6458,24.6126,24.6375,17600.0
2012-07-31 11:50:00,29.72,29.75,29.72,29.75,27200.0,24.6375,24.6623,24.6375,24.6623,27200.0
2012-07-31 12:00:00,29.74,29.74,29.63,29.67,49400.0,24.6541,24.6541,24.5629,24.596,49400.0
2012-07-31 12:10:00,29.67,29.67,29.61,29.65,60200.0,24.596,24.596,24.5463,24.5794,60200.0
2012-07-31 12:20:00,29.65,29.71,29.65,29.68,52600.0,24.5794,24.6292,24.5794,24.6043,52600.0
2012-07-31 12:30:00,29.68,29.69,29.64,29.65,46800.0,24.6043,24.6126,24.5712,24.5794,46800.0
2012-07-31 12:40:00,29.64,29.65,29.59,29.6,65200.0,24.5712,24.5794,24.5297,24.538,65200.0
2012-07-31 12:50:00,29.6,29.61,29.55,29.57,91400.0,24.538,24.5463,24.4965,24.5131,91400.0
2012-07-31 13:00:00,29.56,29.62,29.54,29.62,130200.0,24.5048,24.5546,24.4883,24.5546,130200.0
2012-07-31 13:10:00,29.61,29.64,29.6,29.61,44800.0,24.5463,24.5712,24.538,24.5463,44800.0
2012-07-31 13:20:00,29.61,29.73,29.61,29.73,222200.0,24.5463,24.6458,24.5463,24.6458,222200.0
2012-07-31 13:30:00,29.72,29.72,29.66,29.68,104800.0,24.6375,24.6375,24.5877,24.6043,104800.0
2012-07-31 13:40:00,29.68,29.68,29.64,29.65,26800.0,24.6043,24.6043,24.5712,24.5794,26800.0
2012-07-31 13:50:00,29.65,29.66,29.63,29.64,66600.0,24.5794,24.5877,24.5629,24.5712,66600.0
2012-07-31 14:00:00,29.64,29.66,29.63,29.65,48400.0,24.5712,24.5877,24.5629,24.5794,48400.0
2012-07-31 14:10:00,29.65,29.7,29.65,29.67,75000.0,24.5794,24.6209,24.5794,24.596,75000.0
2012-07-31 14:20:00,29.67,29.71,29.67,29.69,78000.0,24.596,24.6292,24.596,24.6126,78000.0
2012-07-31 14:30:00,29.69,29.7,29.67,29.67,102800.0,24.6126,24.6209,24.596,24.596,102800.0
2012-07-31 14:40:00,29.68,29.73,29.67,29.71,71000.0,24.6043,24.6458,24.596,24.6292,71000.0
2012-07-31 14:50:00,29.71,29.72,29.63,29.64,56400.0,24.6292,24.6375,24.5629,24.5712,56400.0
2012-07-31 15:00:00,29.63,29.63,29.6,29.62,64200.0,24.5629,24.5629,24.538,24.5546,64200.0
2012-07-31 15:10:00,29.61,29.63,29.6,29.6,96000.0,24.5463,24.5629,24.538,24.538,96000.0
2012-07-31 15:20:00,29.61,29.66,29.6,29.65,114200.0,24.5463,24.5877,24.538,24.5794,114200.0
2012-07-31 15:30:00,29.65,29.65,29.59,29.59,149600.0,24.5794,24.5794,24.5297,24.5297,149600.0
2012-07-31 15:40:00,29.6,29.61,29.55,29.58,275400.0,24.538,24.5463,24.4965,24.5214,275400.0
2012-07-31 15:50:00,29.58,29.63,29.56,29.57,574800.0,24.5214,24.5629,24.5048,24.5131,574800.0
2012-08-01 09:30:00,29.72,29.78,29.68,29.68,207800.0,24.6375,24.6872,24.6043,24.6043,207800.0
2012-08-01 09:40:00,29.69,29.73,29.5,29.55,471800.0,24.6126,24.6458,24.4551,24.4965,471800.0
2012-08-01 09:50:00,29.55,29.61,29.51,29.61,126200.0,24.4965,24.5463,24.4634,24.5463,126200.0
2012-08-01 10:00:00,29.58,29.59,29.48,29.56,176400.0,24.5214,24.5297,24.4385,24.5048,176400.0
2012-08-01 10:10:00,29.55,29.57,29.42,29.42,118200.0,24.4965,24.5131,24.3888,24.3888,118200.0
2012-08-01 10:20:00,29.42,29.49,29.37,29.48,570600.0,24.3888,24.4468,24.3473,24.4385,570600.0
2012-08-01 10:30:00,29.48,29.5,29.47,29.49,106800.0,24.4385,24.4551,24.4302,24.4468,106800.0
2012-08-01 10:40:00,29.5,29.54,29.48,29.53,168000.0,24.4551,24.4883,24.4385,24.48,168000.0
2012-08-01 10:50:00,29.53,29.58,29.52,29.56,113600.0,24.48,24.5214,24.4717,24.5048,113600.0
2012-08-01 11:00:00,29.56,29.57,29.52,29.54,56800.0,24.5048,24.5131,24.4717,24.4883,56800.0
2012-08-01 11:10:00,29.54,29.55,29.46,29.48,59200.0,24.4883,24.4965,24.4219,24.4385,59200.0
2012-08-01 11:20:00,29.47,29.49,29.45,29.49,79800.0,24.4302,24.4468,24.4136,24.4468,79800.0
2012-08-01 11:30:00,29.49,29.52,29.47,29.48,21800.0,24.4468,24.4717,24.4302,24.4385,21800.0
2012-08-01 11:40:00,29.49,29.5,29.46,29.48,18200.0,24.4468,24.4551,24.4219,24.4385,18200.0
2012-08-01 11:50:00,29.48,29.49,29.47,29.48,19800.0,24.4385,24.4468,24.4302,24.4385,19800.0
2012-08-01 12:00:00,29.47,29.48,29.46,29.48,73600.0,24.4302,24.4385,24.4219,24.4385,73600.0
2012-08-01 12:10:00,29.47,29.48,29.42,29.46,220000.0,24.4302,24.4385,24.3888,24.4219,220000.0
2012-08-01 12:20:00,29.46,29.49,29.45,29.48,60400.0,24.4219,24.4468,24.4136,24.4385,60400.0
2012-08-01 12:30:00,29.48,29.48,29.44,29.45,15800.0,24.4385,24.4385,24.4054,24.4136,15800.0
2012-08-01 12:40:00,29.46,29.47,29.46,29.47,46000.0,24.4219,24.4302,24.4219,24.4302,46000.0
2012-08-01 12:50:00,29.47,29.5,29.46,29.49,140400.0,24.4302,24.4551,24.4219,24.4468,140400.0
2012-08-01 13:00:00,29.49,29.54,29.49,29.51,53600.0,24.4468,24.4883,24.4468,24.4634,53600.0
2012-08-01 13:10:00,29.5,29.5,29.44,29.45,50400.0,24.4551,24.4551,24.4054,24.4136,50400.0
2012-08-01 13:20:00,29.45,29.47,29.41,29.42,87200.0,24.4136,24.4302,24.3805,24.3888,87200.0
2012-08-01 13:30:00,29.42,29.43,29.41,29.43,78600.0,24.3888,24.3971,24.3805,24.3971,78600.0
2012-08-01 13:40:00,29.42,29.45,29.42,29.43,95800.0,24.3888,24.4136,24.3888,24.3971,95800.0
2012-08-01 13:50:00,29.43,29.45,29.4,29.4,26800.0,24.3971,24.4136,24.3722,24.3722,26800.0
2012-08-01 14:00:00,29.39,29.4,29.38,29.39,55600.0,24.3639,24.3722,24.3556,24.3639,55600.0
2012-08-01 14:10:00,29.39,29.39,29.21,29.27,249000.0,24.3639,24.3639,24.2147,24.2644,249000.0
2012-08-01 14:20:00,29.27,29.41,29.26,29.41,298600.0,24.2644,24.3805,24.2561,24.3805,298600.0
2012-08-01 14:30:00,29.4,29.41,29.33,29.34,216000.0,24.3722,24.3805,24.3142,24.3225,216000.0
2012-08-01 14:40:00,29.34,29.36,29.27,29.28,195800.0,24.3225,24.339,24.2644,24.2727,195800.0
2012-08-01 14:50:00,29.28,29.33,29.28,29.3,269600.0,24.2727,24.3142,24.2727,24.2893,269600.0
2012-08-01 15:00:00,29.31,29.35,29.29,29.34,292200.0,24.2976,24.3307,24.281,24.3225,292200.0
2012-08-01 15:10:00,29.34,29.37,29.33,29.36,194600.0,24.3225,24.3473,24.3142,24.339,194600.0
2012-08-01 15:20:00,29.34,29.43,29.34,29.42,183200.0,24.3225,24.3971,24.3225,24.3888,183200.0
2012-08-01 15:30:00,29.42,29.43,29.34,29.36,314800.0,24.3888,24.3971,24.3225,24.339,314800.0
2012-08-01 15:40:00,29.36,29.37,29.27,29.28,495200.0,24.339,24.3473,24.2644,24.2727,495200.0
2012-08-01 15:50:00,29.28,29.31,29.21,29.24,798800.0,24.2727,24.2976,24.2147,24.2396,798800.0
2012-08-02 09:30:00,28.86,29.23,28.73,29.17,815400.0,23.9245,24.2313,23.8168,24.1815,815400.0
2012-08-02 09:40:00,29.17,29.38,29.16,29.35,836600.0,24.1815,24.3556,24.1732,24.3307,836600.0
2012-08-02 09:50:00,29.35,29.36,29.24,29.33,442400.0,24.3307,24.339,24.2396,24.3142,442400.0
2012-08-02 10:00:00,29.33,29.38,29.25,29.36,398000.0,24.3142,24.3556,24.2478,24.339,398000.0
2012-08-02 10:10:00,29.36,29.36,29.25,29.25,111600.0,24.339,24.339,24.2478,24.2478,111600.0
2012-08-02 10:20:00,29.25,29.3,29.23,29.27,137400.0,24.2478,24.2893,24.2313,24.2644,137400.0
2012-08-02 10:30:00,29.27,29.28,29.17,29.17,133200.0,24.2644,24.2727,24.1815,24.1815,133200.0
2012-08-02 10:40:00,29.17,29.24,29.13,29.24,264600.0,24.1815,24.2396,24.1484,24.2396,264600.0
2012-08-02 10:50:00,29.24,29.28,29.11,29.14,610000.0,24.2396,24.2727,24.1318,24.1567,610000.0
2012-08-02 11:00:00,29.14,29.15,29.04,29.04,286200.0,24.1567,24.1649,24.0738,24.0738,286200.0
2012-08-02 11:10:00,29.03,29.05,29.01,29.02,510800.0,24.0655,24.0821,24.0489,24.0572,510800.0
2012-08-02 11:20:00,29.02,29.02,28.9,28.99,307200.0,24.0572,24.0572,23.9577,24.0323,307200.0
2012-08-02 11:30:00,28.99,28.99,28.9,28.93,270200.0,24.0323,24.0323,23.9577,23.9826,270200.0
2012-08-02 11:40:00,28.93,28.94,28.83,28.85,243600.0,23.9826,23.9909,23.8997,23.9163,243600.0
2012-08-02 11:50:00,28.85,28.92,28.79,28.91,381600.0,23.9163,23.9743,23.8665,23.966,381600.0
2012-08-02 12:00:00,28.92,28.99,28.9,28.95,360200.0,23.9743,24.0323,23.9577,23.9992,360200.0
2012-08-02 12:10:00,28.96,28.96,28.91,28.93,59600.0,24.0074,24.0074,23.966,23.9826,59600.0
2012-08-02 12:20:00,28.94,28.96,28.92,28.95,205200.0,23.9909,24.0074,23.9743,23.9992,205200.0
2012-08-02 12:30:00,28.94,28.94,28.83,28.89,51200.0,23.9909,23.9909,23.8997,23.9494,51200.0
2012-08-02 12:40:00,28.89,28.91,28.81,28.82,497800.0,23.9494,23.966,23.8831,23.8914,497800.0
2012-08-02 12:50:00,28.83,28.89,28.81,28.88,87400.0,23.8997,23.9494,23.8831,23.9411,87400.0
2012-08-02 13:00:00,28.88,28.9,28.84,28.9,86600.0,23.9411,23.9577,23.908,23.9577,86600.0
2012-08-02 13:10:00,28.9,28.93,28.89,28.91,246800.0,23.9577,23.9826,23.9494,23.966,246800.0
2012-08-02 13:20:00,28.93,28.93,28.88,28.88,53400.0,23.9826,23.9826,23.9411,23.9411,53400.0
2012-08-02 13:30:00,28.87,28.88,28.84,28.85,77000.0,23.9328,23.9411,23.908,23.9163,77000.0
2012-08-02 13:40:00,28.85,28.93,28.84,28.93,305600.0,23.9163,23.9826,23.908,23.9826,305600.0
2012-08-02 13:50:00,28.93,28.96,28.86,28.86,83600.0,23.9826,24.0074,23.9245,23.9245,83600.0
2012-08-02 14:00:00,28.85,28.86,28.83,28.85,75600.0,23.9163,23.9245,23.8997,23.9163,75600.0
2012-08-02 14:10:00,28.84,28.85,28.8,28.83,66000.0,23.908,23.9163,23.8748,23.8997,66000.0
2012-08-02 14:20:00,28.83,28.91,28.83,28.89,106000.0,23.8997,23.966,23.8997,23.9494,106000.0
2012-08-02 14:30:00,28.88,28.99,28.87,28.99,218000.0,23.9411,24.0323,23.9328,24.0323,218000.0
2012-08-02 14:40:00,28.99,28.99,28.93,28.94,82400.0,24.0323,24.0323,23.9826,23.9909,82400.0
2012-08-02 14:50:00,28.93,28.96,28.91,28.93,81800.0,23.9826,24.0074,23.966,23.9826,81800.0
2012-08-02 15:00:00,28.94,29.0,28.94,29.0,347800.0,23.9909,24.0406,23.9909,24.0406,347800.0
2012-08-02 15:10:00,29.0,29.03,28.97,29.0,280000.0,24.0406,24.0655,24.0157,24.0406,280000.0
2012-08-02 15:20:00,29.0,29.05,28.98,29.02,221800.0,24.0406,24.0821,24.024,24.0572,221800.0
2012-08-02 15:30:00,29.02,29.06,29.02,29.05,348600.0,24.0572,24.0903,24.0572,24.0821,348600.0
2012-08-02 15:40:00,29.05,29.05,28.97,29.0,445600.0,24.0821,24.0821,24.0157,24.0406,445600.0
2012-08-02 15:50:00,29.0,29.04,28.98,29.02,648000.0,24.0406,24.0738,24.024,24.0572,648000.0
2012-08-03 09:30:00,29.51,29.7,29.48,29.51,307800.0,24.4634,24.6209,24.4385,24.4634,307800.0
2012-08-03 09:40:00,29.51,29.61,29.5,29.54,368400.0,24.4634,24.5463,24.4551,24.4883,368400.0
2012-08-03 09:50:00,29.54,29.66,29.54,29.66,304200.0,24.4883,24.5877,24.4883,24.5877,304200.0
2012-08-03 10:00:00,29.66,29.68,29.6,29.65,167000.0,24.5877,24.6043,24.538,24.5794,167000.0
2012-08-03 10:10:00,29.65,29.66,29.61,29.63,244600.0,24.5794,24.5877,24.5463,24.5629,244600.0
2012-08-03 10:20:00,29.62,29.71,29.61,29.7,167400.0,24.5546,24.6292,24.5463,24.6209,167400.0
2012-08-03 10:30:00,29.7,29.72,29.65,29.66,344000.0,24.6209,24.6375,24.5794,24.5877,344000.0
2012-08-03 10:40:00,29.67,29.69,29.63,29.64,386400.0,24.596,24.6126,24.5629,24.5712,386400.0
2012-08-03 10:50:00,29.64,29.65,29.59,29.62,84800.0,24.5712,24.5794,24.5297,24.5546,84800.0
2012-08-03 11:00:00,29.61,29.62,29.6,29.61,74600.0,24.5463,24.5546,24.538,24.5463,74600.0
2012-08-03 11:10:00,29.61,29.68,29.61,29.64,85400.0,24.5463,24.6043,24.5463,24.5712,85400.0
2012-08-03 11:20:00,29.64,29.72,29.64,29.71,205200.0,24.5712,24.6375,24.5712,24.6292,205200.0
2012-08-03 11:30:00,29.71,29.71,29.68,29.7,81600.0,24.6292,24.6292,24.6043,24.6209,81600.0
2012-08-03 11:40:00,29.7,29.7,29.66,29.68,80600.0,24.6209,24.6209,24.5877,24.6043,80600.0
2012-08-03 11:50:00,29.68,29.75,29.68,29.75,142400.0,24.6043,24.6623,24.6043,24.6623,142400.0
2012-08-03 12:00:00,29.75,29.76,29.72,29.73,94400.0,24.6623,24.6706,24.6375,24.6458,94400.0
2012-08-03 12:10:00,29.73,29.73,29.68,29.71,87800.0,24.6458,24.6458,24.6043,24.6292,87800.0
2012-08-03 12:20:00,29.71,29.73,29.7,29.73,23000.0,24.6292,24.6458,24.6209,24.6458,23000.0
2012-08-03 12:30:00,29.73,29.73,29.7,29.72,27400.0,24.6458,24.6458,24.6209,24.6375,27400.0
2012-08-03 12:40:00,29.72,29.73,29.7,29.72,94600.0,24.6375,24.6458,24.6209,24.6375,94600.0
2012-08-03 12:50:00,29.72,29.75,29.71,29.72,59200.0,24.6375,24.6623,24.6292,24.6375,59200.0
2012-08-03 13:00:00,29.72,29.72,29.69,29.7,27400.0,24.6375,24.6375,24.6126,24.6209,27400.0
2012-08-03 13:10:00,29.7,29.73,29.7,29.71,74200.0,24.6209,24.6458,24.6209,24.6292,74200.0
2012-08-03 13:20:00,29.71,29.71,29.69,29.7,16400.0,24.6292,24.6292,24.6126,24.6209,16400.0
2012-08-03 13:30:00,29.7,29.72,29.68,29.71,84600.0,24.6209,24.6375,24.6043,24.6292,84600.0
2012-08-03 13:40:00,29.71,29.72,29.71,29.71,41200.0,24.6292,24.6375,24.6292,24.6292,41200.0
2012-08-03 13:50:00,29.71,29.71,29.67,29.68,24800.0,24.6292,24.6292,24.596,24.6043,24800.0
2012-08-03 14:00:00,29.68,29.71,29.68,29.7,17200.0,24.6043,24.6292,24.6043,24.6209,17200.0
2012-08-03 14:10:00,29.7,29.73,29.7,29.73,46000.0,24.6209,24.6458,24.6209,24.6458,46000.0
2012-08-03 14:20:00,29.73,29.76,29.73,29.74,107000.0,24.6458,24.6706,24.6458,24.6541,107000.0
2012-08-03 14:30:00,29.74,29.74,29.68,29.69,81200.0,24.6541,24.6541,24.6043,24.6126,81200.0
2012-08-03 14:40:00,29.68,29.71,29.67,29.68,102200.0,24.6043,24.6292,24.596,24.6043,102200.0
2012-08-03 14:50:00,29.68,29.69,29.67,29.68,87600.0,24.6043,24.6126,24.596,24.6043,87600.0
2012-08-03 15:00:00,29.68,29.72,29.68,29.71,33800.0,24.6043,24.6375,24.6043,24.6292,33800.0
2012-08-03 15:10:00,29.71,29.72,29.68,29.68,60000.0,24.6292,24.6375,24.6043,24.6043,60000.0
2012-08-03 15:20:00,29.68,29.7,29.67,29.67,64800.0,24.6043,24.6209,24.596,24.596,64800.0
2012-08-03 15:30:00,29.68,29.68,29.61,29.63,223800.0,24.6043,24.6043,24.5463,24.5629,223800.0
2012-08-03 15:40:00,29.63,29.68,29.61,29.68,395000.0,24.5629,24.6043,24.5463,24.6043,395000.0
2012-08-03 15:50:00,29.68,29.68,29.64,29.68,759800.0,24.6043,24.6043,24.5712,24.6043,759800.0
2012-08-06 09:30:00,29.9,29.93,29.78,29.93,325400.0,24.7867,24.8116,24.6872,24.8116,325400.0
2012-08-06 09:40:00,29.93,29.96,29.92,29.96,420000.0,24.8116,24.8364,24.8033,24.8364,420000.0
2012-08-06 09:50:00,29.97,29.99,29.93,29.93,71200.0,24.8447,24.8613,24.8116,24.8116,71200.0
2012-08-06 10:00:00,29.93,30.05,29.93,30.05,230200.0,24.8116,24.911,24.8116,24.911,230200.0
2012-08-06 10:10:00,30.04,30.05,29.96,29.99,130000.0,24.9027,24.911,24.8364,24.8613,130000.0
2012-08-06 10:20:00,29.99,29.99,29.94,29.95,64200.0,24.8613,24.8613,24.8198,24.8281,64200.0
2012-08-06 10:30:00,29.97,30.0,29.93,29.93,75200.0,24.8447,24.8696,24.8116,24.8116,75200.0
2012-08-06 10:40:00,29.93,29.95,29.92,29.95,66000.0,24.8116,24.8281,24.8033,24.8281,66000.0
2012-08-06 10:50:00,29.95,29.97,29.91,29.91,118800.0,24.8281,24.8447,24.795,24.795,118800.0
2012-08-06 11:00:00,29.91,29.94,29.91,29.93,62000.0,24.795,24.8198,24.795,24.8116,62000.0
2012-08-06 11:10:00,29.93,29.95,29.9,29.93,76800.0,24.8116,24.8281,24.7867,24.8116,76800.0
2012-08-06 11:20:00,29.93,29.99,29.92,29.92,131000.0,24.8116,24.8613,24.8033,24.8033,131000.0
2012-08-06 11:30:00,29.91,29.97,29.9,29.96,87000.0,24.795,24.8447,24.7867,24.8364,87000.0
2012-08-06 11:40:00,29.96,29.96,29.92,29.93,47800.0,24.8364,24.8364,24.8033,24.8116,47800.0
2012-08-06 11:50:00,29.93,29.97,29.93,29.96,41600.0,24.8116,24.8447,24.8116,24.8364,41600.0
2012-08-06 12:00:00,29.96,29.97,29.93,29.93,51400.0,24.8364,24.8447,24.8116,24.8116,51400.0
2012-08-06 12:10:00,29.93,29.97,29.93,29.97,53800.0,24.8116,24.8447,24.8116,24.8447,53800.0
2012-08-06 12:20:00,29.97,29.99,29.96,29.99,87000.0,24.8447,24.8613,24.8364,24.8613,87000.0
2012-08-06 12:30:00,29.98,30.02,29.98,30.01,101000.0,24.853,24.8862,24.853,24.8779,101000.0
2012-08-06 12:40:00,30.01,30.02,29.99,30.02,59400.0,24.8779,24.8862,24.8613,24.8862,59400.0
2012-08-06 12:50:00,30.02,30.03,30.0,30.02,103800.0,24.8862,24.8945,24.8696,24.8862,103800.0
2012-08-06 13:00:00,30.01,30.01,29.99,30.0,62200.0,24.8779,24.8779,24.8613,24.8696,62200.0
2012-08-06 13:10:00,30.0,30.0,29.97,29.98,50400.0,24.8696,24.8696,24.8447,24.853,50400.0
2012-08-06 13:20:00,29.98,29.99,29.95,29.99,48800.0,24.853,24.8613,24.8281,24.8613,48800.0
2012-08-06 13:30:00,29.99,29.99,29.94,29.95,117600.0,24.8613,24.8613,24.8198,24.8281,117600.0
2012-08-06 13:40:00,29.95,29.97,29.93,29.93,76000.0,24.8281,24.8447,24.8116,24.8116,76000.0
2012-08-06 13:50:00,29.93,29.95,29.93,29.93,74600.0,24.8116,24.8281,24.8116,24.8116,74600.0
2012-08-06 14:00:00,29.93,29.95,29.93,29.94,133600.0,24.8116,24.8281,24.8116,24.8198,133600.0
2012-08-06 14:10:00,29.93,29.97,29.93,29.96,64600.0,24.8116,24.8447,24.8116,24.8364,64600.0
2012-08-06 14:20:00,29.96,29.97,29.93,29.95,99800.0,24.8364,24.8447,24.8116,24.8281,99800.0
2012-08-06 14:30:00,29.94,29.96,29.92,29.93,105400.0,24.8198,24.8364,24.8033,24.8116,105400.0
2012-08-06 14:40:00,29.94,29.95,29.93,29.95,50200.0,24.8198,24.8281,24.8116,24.8281,50200.0
2012-08-06 14:50:00,29.95,29.96,29.92,29.93,139400.0,24.8281,24.8364,24.8033,24.8116,139400.0
2012-08-06 15:00:00,29.93,29.95,29.92,29.94,68200.0,24.8116,24.8281,24.8033,24.8198,68200.0
2012-08-06 15:10:00,29.93,29.95,29.9,29.93,85600.0,24.8116,24.8281,24.7867,24.8116,85600.0
2012-08-06 15:20:00,29.92,29.95,29.92,29.95,101800.0,24.8033,24.8281,24.8033,24.8281,101800.0
2012-08-06 15:30:00,29.95,29.96,29.92,29.96,195200.0,24.8281,24.8364,24.8033,24.8364,195200.0
2012-08-06 15:40:00,29.96,29.96,29.91,29.93,294600.0,24.8364,24.8364,24.795,24.8116,294600.0
2012-08-06 15:50:00,29.93,29.93,29.86,29.88,951800.0,24.8116,24.8116,24.7535,24.7701,951800.0
2012-08-07 09:30:00,30.03,30.19,30.02,30.11,354800.0,24.8945,25.0271,24.8862,24.9608,354800.0
2012-08-07 09:40:00,30.1,30.2,30.09,30.19,404800.0,24.9525,25.0354,24.9442,25.0271,404800.0
2012-08-07 09:50:00,30.19,30.28,30.19,30.28,334800.0,25.0271,25.1017,25.0271,25.1017,334800.0
2012-08-07 10:00:00,30.27,30.28,30.23,30.26,353800.0,25.0934,25.1017,25.0603,25.0851,353800.0
2012-08-07 10:10:00,30.27,30.33,30.26,30.29,444800.0,25.0934,25.1432,25.0851,25.11,444800.0
2012-08-07 10:20:00,30.29,30.38,30.29,30.36,436200.0,25.11,25.1846,25.11,25.168,436200.0
2012-08-07 10:30:00,30.36,30.39,30.32,30.36,517800.0,25.168,25.1929,25.1349,25.168,517800.0
2012-08-07 10:40:00,30.36,30.39,30.36,30.36,358400.0,25.168,25.1929,25.168,25.168,358400.0
2012-08-07 10:50:00,30.36,30.38,30.35,30.36,207600.0,25.168,25.1846,25.1597,25.168,207600.0
2012-08-07 11:00:00,30.36,30.38,30.32,30.35,871200.0,25.168,25.1846,25.1349,25.1597,871200.0
2012-08-07 11:10:00,30.35,30.38,30.33,30.33,363600.0,25.1597,25.1846,25.1432,25.1432,363600.0
2012-08-07 11:20:00,30.35,30.36,30.3,30.32,133800.0,25.1597,25.168,25.1183,25.1349,133800.0
2012-08-07 11:30:00,30.32,30.35,30.31,30.32,160800.0,25.1349,25.1597,25.1266,25.1349,160800.0
2012-08-07 11:40:00,30.31,30.36,30.31,30.36,287200.0,25.1266,25.168,25.1266,25.168,287200.0
2012-08-07 11:50:00,30.36,30.4,30.36,30.4,256400.0,25.168,25.2012,25.168,25.2012,256400.0
2012-08-07 12:00:00,30.4,30.42,30.38,30.39,190600.0,25.2012,25.2178,25.1846,25.1929,190600.0
2012-08-07 12:10:00,30.39,30.4,30.37,30.4,60800.0,25.1929,25.2012,25.1763,25.2012,60800.0
2012-08-07 12:20:00,30.4,30.4,30.39,30.39,129200.0,25.2012,25.2012,25.1929,25.1929,129200.0
2012-08-07 12:30:00,30.39,30.43,30.39,30.43,86400.0,25.1929,25.2261,25.1929,25.2261,86400.0
2012-08-07 12:40:00,30.43,30.43,30.41,30.43,180000.0,25.2261,25.2261,25.2095,25.2261,180000.0
2012-08-07 12:50:00,30.42,30.43,30.41,30.41,90600.0,25.2178,25.2261,25.2095,25.2095,90600.0
2012-08-07 13:00:00,30.4,30.4,30.36,30.37,55200.0,25.2012,25.2012,25.168,25.1763,55200.0
2012-08-07 13:10:00,30.38,30.39,30.36,30.36,75000.0,25.1846,25.1929,25.168,25.168,75000.0
2012-08-07 13:20:00,30.36,30.39,30.36,30.39,44400.0,25.168,25.1929,25.168,25.1929,44400.0
2012-08-07 13:30:00,30.39,30.42,30.38,30.4,84000.0,25.1929,25.2178,25.1846,25.2012,84000.0
2012-08-07 13:40:00,30.4,30.41,30.4,30.41,68200.0,25.2012,25.2095,25.2012,25.2095,68200.0
2012-08-07 13:50:00,30.41,30.41,30.37,30.37,43600.0,25.2095,25.2095,25.1763,25.1763,43600.0
2012-08-07 14:00:00,30.38,30.38,30.36,30.36,50000.0,25.1846,25.1846,25.168,25.168,50000.0
2012-08-07 14:10:00,30.36,30.37,30.35,30.35,57600.0,25.168,25.1763,25.1597,25.1597,57600.0
2012-08-07 14:20:00,30.35,30.36,30.33,30.33,56800.0,25.1597,25.168,25.1432,25.1432,56800.0
2012-08-07 14:30:00,30.34,30.36,30.33,30.36,94400.0,25.1514,25.168,25.1432,25.168,94400.0
2012-08-07 14:40:00,30.36,30.39,30.34,30.36,165000.0,25.168,25.1929,25.1514,25.168,165000.0
2012-08-07 14:50:00,30.36,30.36,30.34,30.36,120400.0,25.168,25.168,25.1514,25.168,120400.0
2012-08-07 15:00:00,30.36,30.38,30.35,30.37,555400.0,25.168,25.1846,25.1597,25.1763,555400.0
2012-08-07 15:10:00,30.37,30.38,30.35,30.36,522200.0,25.1763,25.1846,25.1597,25.168,522200.0
2012-08-07 15:20:00,30.36,30.4,30.35,30.39,367400.0,25.168,25.2012,25.1597,25.1929,367400.0
2012-08-07 15:30:00,30.39,30.39,30.3,30.3,425400.0,25.1929,25.1929,25.1183,25.1183,425400.0
2012-08-07 15:40:00,30.3,30.33,30.28,30.28,535200.0,25.1183,25.1432,25.1017,25.1017,535200.0
2012-08-07 15:50:00,30.28,30.29,30.25,30.25,575800.0,25.1017,25.11,25.0768,25.0768,575800.0
2012-08-08 09:30:00,30.15,30.24,30.07,30.23,403400.0,24.9939,25.0685,24.9276,25.0603,403400.0
2012-08-08 09:40:00,30.23,30.28,30.19,30.28,228600.0,25.0603,25.1017,25.0271,25.1017,228600.0
2012-08-08 09:50:00,30.28,30.28,30.22,30.25,140400.0,25.1017,25.1017,25.052,25.0768,140400.0
2012-08-08 10:00:00,30.25,30.29,30.1,30.28,103600.0,25.0768,25.11,24.9525,25.1017,103600.0
2012-08-08 10:10:00,30.28,30.35,30.27,30.35,138000.0,25.1017,25.1597,25.0934,25.1597,138000.0
2012-08-08 10:20:00,30.34,30.34,30.3,30.31,52400.0,25.1514,25.1514,25.1183,25.1266,52400.0
2012-08-08 10:30:00,30.31,30.31,30.28,30.28,59400.0,25.1266,25.1266,25.1017,25.1017,59400.0
2012-08-08 10:40:00,30.27,30.27,30.23,30.25,75200.0,25.0934,25.0934,25.0603,25.0768,75200.0
2012-08-08 10:50:00,30.25,30.27,30.24,30.25,46600.0,25.0768,25.0934,25.0685,25.0768,46600.0
2012-08-08 11:00:00,30.24,30.25,30.21,30.24,124000.0,25.0685,25.0768,25.0437,25.0685,124000.0
2012-08-08 11:10:00,30.24,30.36,30.24,30.36,147400.0,25.0685,25.168,25.0685,25.168,147400.0
2012-08-08 11:20:00,30.36,30.37,30.35,30.37,66800.0,25.168,25.1763,25.1597,25.1763,66800.0
2012-08-08 11:30:00,30.37,30.4,30.36,30.39,59400.0,25.1763,25.2012,25.168,25.1929,59400.0
2012-08-08 11:40:00,30.39,30.39,30.35,30.35,53600.0,25.1929,25.1929,25.1597,25.1597,53600.0
2012-08-08 11:50:00,30.35,30.36,30.32,30.32,50200.0,25.1597,25.168,25.1349,25.1349,50200.0
2012-08-08 12:00:00,30.31,30.34,30.3,30.32,65200.0,25.1266,25.1514,25.1183,25.1349,65200.0
2012-08-08 12:10:00,30.33,30.35,30.32,30.34,25400.0,25.1432,25.1597,25.1349,25.1514,25400.0
2012-08-08 12:20:00,30.35,30.36,30.32,30.32,40200.0,25.1597,25.168,25.1349,25.1349,40200.0
2012-08-08 12:30:00,30.33,30.34,30.3,30.34,46400.0,25.1432,25.1514,25.1183,25.1514,46400.0
2012-08-08 12:40:00,30.34,30.34,30.29,30.29,91000.0,25.1514,25.1514,25.11,25.11,91000.0
2012-08-08 12:50:00,30.29,30.32,30.26,30.32,54600.0,25.11,25.1349,25.0851,25.1349,54600.0
2012-08-08 13:00:00,30.32,30.33,30.3,30.31,42800.0,25.1349,25.1432,25.1183,25.1266,42800.0
2012-08-08 13:10:00,30.31,30.32,30.28,30.31,35600.0,25.1266,25.1349,25.1017,25.1266,35600.0
2012-08-08 13:20:00,30.31,30.34,30.3,30.34,59800.0,25.1266,25.1514,25.1183,25.1514,59800.0
2012-08-08 13:30:00,30.34,30.36,30.34,30.34,44000.0,25.1514,25.168,25.1514,25.1514,44000.0
2012-08-08 13:40:00,30.34,30.36,30.33,30.36,69800.0,25.1514,25.168,25.1432,25.168,69800.0
2012-08-08 13:50:00,30.36,30.38,30.34,30.36,72000.0,25.168,25.1846,25.1514,25.168,72000.0
2012-08-08 14:00:00,30.36,30.37,30.33,30.34,82600.0,25.168,25.1763,25.1432,25.1514,82600.0
2012-08-08 14:10:00,30.34,30.36,30.3,30.32,44800.0,25.1514,25.168,25.1183,25.1349,44800.0
2012-08-08 14:20:00,30.32,30.33,30.29,30.3,288800.0,25.1349,25.1432,25.11,25.1183,288800.0
2012-08-08 14:30:00,30.3,30.31,30.29,30.3,48000.0,25.1183,25.1266,25.11,25.1183,48000.0
2012-08-08 14:40:00,30.3,30.32,30.26,30.26,95800.0,25.1183,25.1349,25.0851,25.0851,95800.0
2012-08-08 14:50:00,30.27,30.28,30.25,30.28,150000.0,25.0934,25.1017,25.0768,25.1017,150000.0
2012-08-08 15:00:00,30.27,30.3,30.27,30.28,90000.0,25.0934,25.1183,25.0934,25.1017,90000.0
2012-08-08 15:10:00,30.28,30.32,30.28,30.31,124000.0,25.1017,25.1349,25.1017,25.1266,124000.0
2012-08-08 15:20:00,30.31,30.32,30.28,30.3,100800.0,25.1266,25.1349,25.1017,25.1183,100800.0
2012-08-08 15:30:00,30.29,30.31,30.27,30.28,201400.0,25.11,25.1266,25.0934,25.1017,201400.0
2012-08-08 15:40:00,30.28,30.32,30.25,30.32,235400.0,25.1017,25.1349,25.0768,25.1349,235400.0
2012-08-08 15:50:00,30.32,30.33,30.25,30.29,256200.0,25.1349,25.1432,25.0768,25.11,256200.0
2012-08-09 09:30:00,30.27,30.3,30.23,30.27,90400.0,25.0934,25.1183,25.0603,25.0934,90400.0
2012-08-09 09:40:00,30.26,30.33,30.25,30.25,112600.0,25.0851,25.1432,25.0768,25.0768,112600.0
2012-08-09 09:50:00,30.25,30.26,30.22,30.23,75000.0,25.0768,25.0851,25.052,25.0603,75000.0
2012-08-09 10:00:00,30.23,30.23,30.17,30.19,309200.0,25.0603,25.0603,25.0105,25.0271,309200.0
2012-08-09 10:10:00,30.2,30.24,30.18,30.21,138400.0,25.0354,25.0685,25.0188,25.0437,138400.0
2012-08-09 10:20:00,30.22,30.23,30.18,30.2,209800.0,25.052,25.0603,25.0188,25.0354,209800.0
2012-08-09 10:30:00,30.2,30.25,30.18,30.24,229200.0,25.0354,25.0768,25.0188,25.0685,229200.0
2012-08-09 10:40:00,30.24,30.25,30.22,30.24,15800.0,25.0685,25.0768,25.052,25.0685,15800.0
2012-08-09 10:50:00,30.25,30.3,30.25,30.27,138000.0,25.0768,25.1183,25.0768,25.0934,138000.0
2012-08-09 11:00:00,30.27,30.27,30.24,30.27,35400.0,25.0934,25.0934,25.0685,25.0934,35400.0
2012-08-09 11:10:00,30.26,30.27,30.24,30.25,16200.0,25.0851,25.0934,25.0685,25.0768,16200.0
2012-08-09 11:20:00,30.25,30.25,30.23,30.25,14400.0,25.0768,25.0768,25.0603,25.0768,14400.0
2012-08-09 11:30:00,30.25,30.27,30.25,30.26,7600.0,25.0768,25.0934,25.0768,25.0851,7600.0
2012-08-09 11:40:00,30.26,30.26,30.18,30.18,97800.0,25.0851,25.0851,25.0188,25.0188,97800.0
2012-08-09 11:50:00,30.18,30.2,30.16,30.2,280400.0,25.0188,25.0354,25.0022,25.0354,280400.0
2012-08-09 12:00:00,30.19,30.2,30.18,30.18,23800.0,25.0271,25.0354,25.0188,25.0188,23800.0
2012-08-09 12:10:00,30.2,30.2,30.18,30.19,4200.0,25.0354,25.0354,25.0188,25.0271,4200.0
2012-08-09 12:20:00,30.18,30.18,30.15,30.16,33600.0,25.0188,25.0188,24.9939,25.0022,33600.0
2012-08-09 12:30:00,30.15,30.18,30.15,30.15,17000.0,24.9939,25.0188,24.9939,24.9939,17000.0
2012-08-09 12:40:00,30.15,30.18,30.15,30.18,40400.0,24.9939,25.0188,24.9939,25.0188,40400.0
2012-08-09 12:50:00,30.18,30.24,30.18,30.24,157000.0,25.0188,25.0685,25.0188,25.0685,157000.0
2012-08-09 13:00:00,30.24,30.25,30.23,30.23,5000.0,25.0685,25.0768,25.0603,25.0603,5000.0
2012-08-09 13:10:00,30.23,30.23,30.2,30.21,145600.0,25.0603,25.0603,25.0354,25.0437,145600.0
2012-08-09 13:20:00,30.21,30.22,30.21,30.21,11200.0,25.0437,25.052,25.0437,25.0437,11200.0
2012-08-09 13:30:00,30.22,30.22,30.21,30.22,24200.0,25.052,25.052,25.0437,25.052,24200.0
2012-08-09 13:40:00,30.22,30.23,30.21,30.22,11400.0,25.052,25.0603,25.0437,25.052,11400.0
2012-08-09 13:50:00,30.22,30.23,30.22,30.23,32800.0,25.052,25.0603,25.052,25.0603,32800.0
2012-08-09 14:00:00,30.23,30.24,30.21,30.21,35800.0,25.0603,25.0685,25.0437,25.0437,35800.0
2012-08-09 14:10:00,30.21,30.21,30.18,30.2,17800.0,25.0437,25.0437,25.0188,25.0354,17800.0
2012-08-09 14:20:00,30.21,30.24,30.21,30.24,23800.0,25.0437,25.0685,25.0437,25.0685,23800.0
2012-08-09 14:30:00,30.23,30.27,30.22,30.25,35200.0,25.0603,25.0934,25.052,25.0768,35200.0
2012-08-09 14:40:00,30.25,30.25,30.23,30.23,19600.0,25.0768,25.0768,25.0603,25.0603,19600.0
2012-08-09 14:50:00,30.24,30.25,30.24,30.24,13800.0,25.0685,25.0768,25.0685,25.0685,13800.0
2012-08-09 15:00:00,30.24,30.24,30.2,30.2,13400.0,25.0685,25.0685,25.0354,25.0354,13400.0
2012-08-09 15:10:00,30.21,30.25,30.21,30.24,21400.0,25.0437,25.0768,25.0437,25.0685,21400.0
2012-08-09 15:20:00,30.24,30.25,30.22,30.25,43800.0,25.0685,25.0768,25.052,25.0768,43800.0
2012-08-09 15:30:00,30.25,30.25,30.21,30.23,63400.0,25.0768,25.0768,25.0437,25.0603,63400.0
2012-08-09 15:40:00,30.23,30.25,30.2,30.2,183200.0,25.0603,25.0768,25.0354,25.0354,183200.0
2012-08-09 15:50:00,30.19,30.21,30.15,30.2,345400.0,25.0271,25.0437,24.9939,25.0354,345400.0
2012-08-10 09:30:00,30.22,30.25,30.08,30.13,102600.0,25.052,25.0768,24.9359,24.9774,102600.0
2012-08-10 09:40:00,30.13,30.16,30.03,30.07,107000.0,24.9774,25.0022,24.8945,24.9276,107000.0
2012-08-10 09:50:00,30.07,30.07,30.0,30.03,200800.0,24.9276,24.9276,24.8696,24.8945,200800.0
2012-08-10 10:00:00,30.02,30.03,29.95,29.96,432000.0,24.8862,24.8945,24.8281,24.8364,432000.0
2012-08-10 10:10:00,29.96,30.02,29.93,29.94,331400.0,24.8364,24.8862,24.8116,24.8198,331400.0
2012-08-10 10:20:00,29.95,29.95,29.89,29.91,388000.0,24.8281,24.8281,24.7784,24.795,388000.0
2012-08-10 10:30:00,29.91,29.98,29.91,29.95,101000.0,24.795,24.853,24.795,24.8281,101000.0
2012-08-10 10:40:00,29.95,29.97,29.93,29.94,132200.0,24.8281,24.8447,24.8116,24.8198,132200.0
2012-08-10 10:50:00,29.95,29.95,29.92,29.92,73000.0,24.8281,24.8281,24.8033,24.8033,73000.0
2012-08-10 11:00:00,29.92,29.93,29.8,29.86,153400.0,24.8033,24.8116,24.7038,24.7535,153400.0
2012-08-10 11:10:00,29.86,29.86,29.83,29.84,152200.0,24.7535,24.7535,24.7287,24.737,152200.0
2012-08-10 11:20:00,29.84,29.87,29.82,29.86,151200.0,24.737,24.7618,24.7204,24.7535,151200.0
2012-08-10 11:30:00,29.86,29.87,29.85,29.85,189600.0,24.7535,24.7618,24.7452,24.7452,189600.0
2012-08-10 11:40:00,29.85,29.86,29.83,29.85,162000.0,24.7452,24.7535,24.7287,24.7452,162000.0
2012-08-10 11:50:00,29.85,29.91,29.85,29.91,241200.0,24.7452,24.795,24.7452,24.795,241200.0
2012-08-10 12:00:00,29.9,29.92,29.89,29.89,114800.0,24.7867,24.8033,24.7784,24.7784,114800.0
2012-08-10 12:10:00,29.89,29.91,29.88,29.89,102800.0,24.7784,24.795,24.7701,24.7784,102800.0
2012-08-10 12:20:00,29.89,29.89,29.86,29.89,120400.0,24.7784,24.7784,24.7535,24.7784,120400.0
2012-08-10 12:30:00,29.88,29.9,29.86,29.89,146000.0,24.7701,24.7867,24.7535,24.7784,146000.0
2012-08-10 12:40:00,29.89,29.9,29.86,29.86,100000.0,24.7784,24.7867,24.7535,24.7535,100000.0
2012-08-10 12:50:00,29.86,29.91,29.85,29.9,114000.0,24.7535,24.795,24.7452,24.7867,114000.0
2012-08-10 13:00:00,29.89,29.9,29.86,29.87,41200.0,24.7784,24.7867,24.7535,24.7618,41200.0
2012-08-10 13:10:00,29.87,29.88,29.84,29.86,46000.0,24.7618,24.7701,24.737,24.7535,46000.0
2012-08-10 13:20:00,29.86,29.88,29.84,29.88,38200.0,24.7535,24.7701,24.737,24.7701,38200.0
2012-08-10 13:30:00,29.86,29.9,29.86,29.88,74600.0,24.7535,24.7867,24.7535,24.7701,74600.0
2012-08-10 13:40:00,29.89,29.96,29.89,29.95,238000.0,24.7784,24.8364,24.7784,24.8281,238000.0
2012-08-10 13:50:00,29.95,29.97,29.95,29.96,92200.0,24.8281,24.8447,24.8281,24.8364,92200.0
2012-08-10 14:00:00,29.95,29.97,29.95,29.95,142600.0,24.8281,24.8447,24.8281,24.8281,142600.0
2012-08-10 14:10:00,29.95,29.96,29.93,29.94,102400.0,24.8281,24.8364,24.8116,24.8198,102400.0
2012-08-10 14:20:00,29.94,29.96,29.94,29.95,46800.0,24.8198,24.8364,24.8198,24.8281,46800.0
2012-08-10 14:30:00,29.96,30.0,29.96,29.97,246600.0,24.8364,24.8696,24.8364,24.8447,246600.0
2012-08-10 14:40:00,29.96,29.97,29.93,29.93,32400.0,24.8364,24.8447,24.8116,24.8116,32400.0
2012-08-10 14:50:00,29.94,29.96,29.93,29.96,24400.0,24.8198,24.8364,24.8116,24.8364,24400.0
2012-08-10 15:00:00,29.95,29.97,29.94,29.96,33600.0,24.8281,24.8447,24.8198,24.8364,33600.0
2012-08-10 15:10:00,29.95,29.96,29.93,29.95,63600.0,24.8281,24.8364,24.8116,24.8281,63600.0
2012-08-10 15:20:00,29.95,29.97,29.94,29.96,72000.0,24.8281,24.8447,24.8198,24.8364,72000.0
2012-08-10 15:30:00,29.97,29.98,29.94,29.95,139000.0,24.8447,24.853,24.8198,24.8281,139000.0
2012-08-10 15:40:00,29.96,30.01,29.95,30.0,409800.0,24.8364,24.8779,24.8281,24.8696,409800.0
2012-08-10 15:50:00,30.0,30.04,30.0,30.04,765600.0,24.8696,24.9027,24.8696,24.9027,765600.0
2012-08-13 09:30:00,29.99,30.09,29.97,29.98,172400.0,24.8613,24.9442,24.8447,24.853,172400.0
2012-08-13 09:40:00,29.98,29.99,29.93,29.93,58200.0,24.853,24.8613,24.8116,24.8116,58200.0
2012-08-13 09:50:00,29.93,29.95,29.92,29.92,90400.0,24.8116,24.8281,24.8033,24.8033,90400.0
2012-08-13 10:00:00,29.92,29.95,29.86,29.89,119600.0,24.8033,24.8281,24.7535,24.7784,119600.0
2012-08-13 10:10:00,29.88,29.89,29.85,29.87,84000.0,24.7701,24.7784,24.7452,24.7618,84000.0
2012-08-13 10:20:00,29.88,29.88,29.8,29.81,194600.0,24.7701,24.7701,24.7038,24.7121,194600.0
2012-08-13 10:30:00,29.81,29.81,29.72,29.72,569000.0,24.7121,24.7121,24.6375,24.6375,569000.0
2012-08-13 10:40:00,29.73,29.79,29.73,29.76,117600.0,24.6458,24.6955,24.6458,24.6706,117600.0
2012-08-13 10:50:00,29.75,29.75,29.71,29.73,45400.0,24.6623,24.6623,24.6292,24.6458,45400.0
2012-08-13 11:00:00,29.73,29.73,29.67,29.68,106000.0,24.6458,24.6458,24.596,24.6043,106000.0
2012-08-13 11:10:00,29.7,29.72,29.68,29.68,113400.0,24.6209,24.6375,24.6043,24.6043,113400.0
2012-08-13 11:20:00,29.7,29.73,29.7,29.7,46200.0,24.6209,24.6458,24.6209,24.6209,46200.0
2012-08-13 11:30:00,29.7,29.78,29.7,29.78,49800.0,24.6209,24.6872,24.6209,24.6872,49800.0
2012-08-13 11:40:00,29.78,29.78,29.77,29.78,49000.0,24.6872,24.6872,24.6789,24.6872,49000.0
2012-08-13 11:50:00,29.77,29.78,29.77,29.77,26600.0,24.6789,24.6872,24.6789,24.6789,26600.0
2012-08-13 12:00:00,29.77,29.78,29.74,29.74,160000.0,24.6789,24.6872,24.6541,24.6541,160000.0
2012-08-13 12:10:00,29.74,29.78,29.74,29.77,38600.0,24.6541,24.6872,24.6541,24.6789,38600.0
2012-08-13 12:20:00,29.77,29.78,29.75,29.77,74000.0,24.6789,24.6872,24.6623,24.6789,74000.0
2012-08-13 12:30:00,29.75,29.79,29.75,29.78,106800.0,24.6623,24.6955,24.6623,24.6872,106800.0
2012-08-13 12:40:00,29.79,29.8,29.78,29.8,65800.0,24.6955,24.7038,24.6872,24.7038,65800.0
2012-08-13 12:50:00,29.81,29.84,29.81,29.84,52200.0,24.7121,24.737,24.7121,24.737,52200.0
2012-08-13 13:00:00,29.84,29.86,29.84,29.86,32000.0,24.737,24.7535,24.737,24.7535,32000.0
2012-08-13 13:10:00,29.86,29.87,29.84,29.85,38000.0,24.7535,24.7618,24.737,24.7452,38000.0
2012-08-13 13:20:00,29.85,29.86,29.83,29.84,76800.0,24.7452,24.7535,24.7287,24.737,76800.0
2012-08-13 13:30:00,29.84,29.85,29.83,29.85,38600.0,24.737,24.7452,24.7287,24.7452,38600.0
2012-08-13 13:40:00,29.85,29.89,29.85,29.89,38800.0,24.7452,24.7784,24.7452,24.7784,38800.0
2012-08-13 13:50:00,29.89,29.9,29.86,29.89,57400.0,24.7784,24.7867,24.7535,24.7784,57400.0
2012-08-13 14:00:00,29.89,29.91,29.88,29.9,68600.0,24.7784,24.795,24.7701,24.7867,68600.0
2012-08-13 14:10:00,29.9,29.92,29.9,29.92,46800.0,24.7867,24.8033,24.7867,24.8033,46800.0
2012-08-13 14:20:00,29.92,29.94,29.91,29.92,81600.0,24.8033,24.8198,24.795,24.8033,81600.0
2012-08-13 14:30:00,29.93,29.95,29.93,29.93,60600.0,24.8116,24.8281,24.8116,24.8116,60600.0
2012-08-13 14:40:00,29.93,29.93,29.92,29.93,85800.0,24.8116,24.8116,24.8033,24.8116,85800.0
2012-08-13 14:50:00,29.93,29.97,29.93,29.96,92600.0,24.8116,24.8447,24.8116,24.8364,92600.0
2012-08-13 15:00:00,29.95,29.96,29.95,29.95,57000.0,24.8281,24.8364,24.8281,24.8281,57000.0
2012-08-13 15:10:00,29.95,29.96,29.93,29.94,70000.0,24.8281,24.8364,24.8116,24.8198,70000.0
2012-08-13 15:20:00,29.95,29.96,29.92,29.93,108200.0,24.8281,24.8364,24.8033,24.8116,108200.0
2012-08-13 15:30:00,29.93,29.98,29.93,29.97,141600.0,24.8116,24.853,24.8116,24.8447,141600.0
2012-08-13 15:40:00,29.98,29.99,29.96,29.97,271800.0,24.853,24.8613,24.8364,24.8447,271800.0
2012-08-13 15:50:00,29.97,30.0,29.95,30.0,463400.0,24.8447,24.8696,24.8281,24.8696,463400.0
2012-08-14 09:30:00,30.16,30.18,30.08,30.16,550800.0,25.0022,25.0188,24.9359,25.0022,550800.0
2012-08-14 09:40:00,30.16,30.28,30.16,30.28,836400.0,25.0022,25.1017,25.0022,25.1017,836400.0
2012-08-14 09:50:00,30.28,30.3,30.13,30.18,650000.0,25.1017,25.1183,24.9774,25.0188,650000.0
2012-08-14 10:00:00,30.18,30.18,30.12,30.13,1324600.0,25.0188,25.0188,24.9691,24.9774,1324600.0
2012-08-14 10:10:00,30.12,30.23,30.12,30.18,407200.0,24.9691,25.0603,24.9691,25.0188,407200.0
2012-08-14 10:20:00,30.18,30.21,30.16,30.2,221200.0,25.0188,25.0437,25.0022,25.0354,221200.0
2012-08-14 10:30:00,30.2,30.2,30.16,30.18,121800.0,25.0354,25.0354,25.0022,25.0188,121800.0
2012-08-14 10:40:00,30.18,30.18,30.16,30.17,40400.0,25.0188,25.0188,25.0022,25.0105,40400.0
2012-08-14 10:50:00,30.18,30.21,30.18,30.19,74400.0,25.0188,25.0437,25.0188,25.0271,74400.0
2012-08-14 11:00:00,30.19,30.21,30.18,30.2,59400.0,25.0271,25.0437,25.0188,25.0354,59400.0
2012-08-14 11:10:00,30.2,30.22,30.19,30.21,50800.0,25.0354,25.052,25.0271,25.0437,50800.0
2012-08-14 11:20:00,30.2,30.2,30.17,30.19,82600.0,25.0354,25.0354,25.0105,25.0271,82600.0
2012-08-14 11:30:00,30.2,30.21,30.18,30.2,56600.0,25.0354,25.0437,25.0188,25.0354,56600.0
2012-08-14 11:40:00,30.2,30.22,30.18,30.22,65600.0,25.0354,25.052,25.0188,25.052,65600.0
2012-08-14 11:50:00,30.22,30.23,30.17,30.18,44200.0,25.052,25.0603,25.0105,25.0188,44200.0
2012-08-14 12:00:00,30.18,30.2,30.16,30.17,67000.0,25.0188,25.0354,25.0022,25.0105,67000.0
2012-08-14 12:10:00,30.16,30.17,30.12,30.13,70800.0,25.0022,25.0105,24.9691,24.9774,70800.0
2012-08-14 12:20:00,30.13,30.16,30.13,30.15,158200.0,24.9774,25.0022,24.9774,24.9939,158200.0
2012-08-14 12:30:00,30.15,30.16,30.08,30.08,100400.0,24.9939,25.0022,24.9359,24.9359,100400.0
2012-08-14 12:40:00,30.08,30.09,30.05,30.09,301800.0,24.9359,24.9442,24.911,24.9442,301800.0
2012-08-14 12:50:00,30.09,30.1,30.07,30.07,45800.0,24.9442,24.9525,24.9276,24.9276,45800.0
2012-08-14 13:00:00,30.07,30.15,30.07,30.15,268400.0,24.9276,24.9939,24.9276,24.9939,268400.0
2012-08-14 13:10:00,30.15,30.16,30.14,30.14,202400.0,24.9939,25.0022,24.9856,24.9856,202400.0
2012-08-14 13:20:00,30.14,30.16,30.13,30.16,103600.0,24.9856,25.0022,24.9774,25.0022,103600.0
2012-08-14 13:30:00,30.16,30.18,30.15,30.15,122600.0,25.0022,25.0188,24.9939,24.9939,122600.0
2012-08-14 13:40:00,30.15,30.16,30.14,30.14,43400.0,24.9939,25.0022,24.9856,24.9856,43400.0
2012-08-14 13:50:00,30.14,30.14,30.09,30.1,41400.0,24.9856,24.9856,24.9442,24.9525,41400.0
2012-08-14 14:00:00,30.1,30.11,30.09,30.11,81000.0,24.9525,24.9608,24.9442,24.9608,81000.0
2012-08-14 14:10:00,30.11,30.13,30.11,30.12,42000.0,24.9608,24.9774,24.9608,24.9691,42000.0
2012-08-14 14:20:00,30.11,30.14,30.1,30.12,66000.0,24.9608,24.9856,24.9525,24.9691,66000.0
2012-08-14 14:30:00,30.14,30.15,30.11,30.11,22000.0,24.9856,24.9939,24.9608,24.9608,22000.0
2012-08-14 14:40:00,30.1,30.11,30.09,30.11,43000.0,24.9525,24.9608,24.9442,24.9608,43000.0
2012-08-14 14:50:00,30.1,30.13,30.1,30.13,97600.0,24.9525,24.9774,24.9525,24.9774,97600.0
2012-08-14 15:00:00,30.13,30.13,30.1,30.1,75800.0,24.9774,24.9774,24.9525,24.9525,75800.0
2012-08-14 15:10:00,30.1,30.11,30.08,30.1,138400.0,24.9525,24.9608,24.9359,24.9525,138400.0
2012-08-14 15:20:00,30.1,30.11,30.08,30.09,75800.0,24.9525,24.9608,24.9359,24.9442,75800.0
2012-08-14 15:30:00,30.09,30.09,30.0,30.04,201800.0,24.9442,24.9442,24.8696,24.9027,201800.0
2012-08-14 15:40:00,30.04,30.04,30.0,30.02,213000.0,24.9027,24.9027,24.8696,24.8862,213000.0
2012-08-14 15:50:00,30.02,30.06,29.97,30.06,637200.0,24.8862,24.9193,24.8447,24.9193,637200.0
2012-08-15 09:30:00,29.99,30.08,29.93,30.02,283600.0,24.8613,24.9359,24.8116,24.8862,283600.0
2012-08-15 09:40:00,30.03,30.06,30.0,30.06,150800.0,24.8945,24.9193,24.8696,24.9193,150800.0
2012-08-15 09:50:00,30.06,30.12,30.06,30.07,197000.0,24.9193,24.9691,24.9193,24.9276,197000.0
2012-08-15 10:00:00,30.08,30.16,30.08,30.16,162400.0,24.9359,25.0022,24.9359,25.0022,162400.0
2012-08-15 10:10:00,30.15,30.21,30.11,30.11,297000.0,24.9939,25.0437,24.9608,24.9608,297000.0
2012-08-15 10:20:00,30.1,30.15,30.1,30.13,34000.0,24.9525,24.9939,24.9525,24.9774,34000.0
2012-08-15 10:30:00,30.14,30.18,30.13,30.13,226800.0,24.9856,25.0188,24.9774,24.9774,226800.0
2012-08-15 10:40:00,30.13,30.13,30.07,30.11,60600.0,24.9774,24.9774,24.9276,24.9608,60600.0
2012-08-15 10:50:00,30.11,30.14,30.11,30.13,73400.0,24.9608,24.9856,24.9608,24.9774,73400.0
2012-08-15 11:00:00,30.13,30.16,30.13,30.16,63600.0,24.9774,25.0022,24.9774,25.0022,63600.0
2012-08-15 11:10:00,30.16,30.17,30.15,30.15,50200.0,25.0022,25.0105,24.9939,24.9939,50200.0
2012-08-15 11:20:00,30.14,30.15,30.13,30.13,98200.0,24.9856,24.9939,24.9774,24.9774,98200.0
2012-08-15 11:30:00,30.13,30.15,30.13,30.15,49000.0,24.9774,24.9939,24.9774,24.9939,49000.0
2012-08-15 11:40:00,30.15,30.16,30.13,30.14,63400.0,24.9939,25.0022,24.9774,24.9856,63400.0
2012-08-15 11:50:00,30.14,30.14,30.12,30.14,154800.0,24.9856,24.9856,24.9691,24.9856,154800.0
2012-08-15 12:00:00,30.14,30.15,30.14,30.15,106200.0,24.9856,24.9939,24.9856,24.9939,106200.0
2012-08-15 12:10:00,30.15,30.16,30.14,30.15,79800.0,24.9939,25.0022,24.9856,24.9939,79800.0
2012-08-15 12:20:00,30.16,30.2,30.16,30.19,104600.0,25.0022,25.0354,25.0022,25.0271,104600.0
2012-08-15 12:30:00,30.19,30.21,30.19,30.2,84000.0,25.0271,25.0437,25.0271,25.0354,84000.0
2012-08-15 12:40:00,30.2,30.2,30.17,30.17,25800.0,25.0354,25.0354,25.0105,25.0105,25800.0
2012-08-15 12:50:00,30.18,30.2,30.17,30.17,73400.0,25.0188,25.0354,25.0105,25.0105,73400.0
2012-08-15 13:00:00,30.17,30.18,30.14,30.17,123400.0,25.0105,25.0188,24.9856,25.0105,123400.0
2012-08-15 13:10:00,30.16,30.17,30.15,30.16,31000.0,25.0022,25.0105,24.9939,25.0022,31000.0
2012-08-15 13:20:00,30.16,30.16,30.13,30.13,17400.0,25.0022,25.0022,24.9774,24.9774,17400.0
2012-08-15 13:30:00,30.12,30.13,30.11,30.13,48400.0,24.9691,24.9774,24.9608,24.9774,48400.0
2012-08-15 13:40:00,30.12,30.13,30.12,30.13,47800.0,24.9691,24.9774,24.9691,24.9774,47800.0
2012-08-15 13:50:00,30.13,30.14,30.11,30.11,25000.0,24.9774,24.9856,24.9608,24.9608,25000.0
2012-08-15 14:00:00,30.09,30.12,30.09,30.1,360800.0,24.9442,24.9691,24.9442,24.9525,360800.0
2012-08-15 14:10:00,30.09,30.11,30.06,30.1,121800.0,24.9442,24.9608,24.9193,24.9525,121800.0
2012-08-15 14:20:00,30.11,30.13,30.1,30.11,174000.0,24.9608,24.9774,24.9525,24.9608,174000.0
2012-08-15 14:30:00,30.11,30.14,30.11,30.13,103200.0,24.9608,24.9856,24.9608,24.9774,103200.0
2012-08-15 14:40:00,30.13,30.15,30.13,30.13,76000.0,24.9774,24.9939,24.9774,24.9774,76000.0
2012-08-15 14:50:00,30.14,30.17,30.12,30.13,87600.0,24.9856,25.0105,24.9691,24.9774,87600.0
2012-08-15 15:00:00,30.14,30.15,30.13,30.15,69400.0,24.9856,24.9939,24.9774,24.9939,69400.0
2012-08-15 15:10:00,30.15,30.16,30.13,30.14,52800.0,24.9939,25.0022,24.9774,24.9856,52800.0
2012-08-15 15:20:00,30.14,30.15,30.11,30.13,76600.0,24.9856,24.9939,24.9608,24.9774,76600.0
2012-08-15 15:30:00,30.12,30.14,30.11,30.11,144800.0,24.9691,24.9856,24.9608,24.9608,144800.0
2012-08-15 15:40:00,30.11,30.16,30.11,30.14,193600.0,24.9608,25.0022,24.9608,24.9856,193600.0
2012-08-15 15:50:00,30.15,30.17,30.13,30.16,396600.0,24.9939,25.0105,24.9774,25.0022,396600.0
2012-08-16 09:30:00,30.2,30.21,30.15,30.21,188000.0,25.0354,25.0437,24.9939,25.0437,188000.0
2012-08-16 09:40:00,30.2,30.25,30.17,30.17,112800.0,25.0354,25.0768,25.0105,25.0105,112800.0
2012-08-16 09:50:00,30.17,30.17,30.1,30.12,148000.0,25.0105,25.0105,24.9525,24.9691,148000.0
2012-08-16 10:00:00,30.11,30.14,30.09,30.14,81600.0,24.9608,24.9856,24.9442,24.9856,81600.0
2012-08-16 10:10:00,30.14,30.14,30.06,30.1,322400.0,24.9856,24.9856,24.9193,24.9525,322400.0
2012-08-16 10:20:00,30.1,30.14,30.1,30.13,93600.0,24.9525,24.9856,24.9525,24.9774,93600.0
2012-08-16 10:30:00,30.13,30.18,30.13,30.18,86000.0,24.9774,25.0188,24.9774,25.0188,86000.0
2012-08-16 10:40:00,30.2,30.21,30.17,30.18,194000.0,25.0354,25.0437,25.0105,25.0188,194000.0
2012-08-16 10:50:00,30.18,30.19,30.15,30.15,145000.0,25.0188,25.0271,24.9939,24.9939,145000.0
2012-08-16 11:00:00,30.16,30.16,30.14,30.14,31400.0,25.0022,25.0022,24.9856,24.9856,31400.0
2012-08-16 11:10:00,30.14,30.19,30.14,30.19,46600.0,24.9856,25.0271,24.9856,25.0271,46600.0
2012-08-16 11:20:00,30.18,30.22,30.18,30.22,64000.0,25.0188,25.052,25.0188,25.052,64000.0
2012-08-16 11:30:00,30.22,30.24,30.21,30.24,69400.0,25.052,25.0685,25.0437,25.0685,69400.0
2012-08-16 11:40:00,30.24,30.31,30.24,30.3,140600.0,25.0685,25.1266,25.0685,25.1183,140600.0
2012-08-16 11:50:00,30.3,30.33,30.27,30.29,325200.0,25.1183,25.1432,25.0934,25.11,325200.0
2012-08-16 12:00:00,30.29,30.3,30.27,30.29,92400.0,25.11,25.1183,25.0934,25.11,92400.0
2012-08-16 12:10:00,30.3,30.32,30.29,30.32,68200.0,25.1183,25.1349,25.11,25.1349,68200.0
2012-08-16 12:20:00,30.32,30.34,30.31,30.32,125800.0,25.1349,25.1514,25.1266,25.1349,125800.0
2012-08-16 12:30:00,30.32,30.32,30.3,30.31,154800.0,25.1349,25.1349,25.1183,25.1266,154800.0
2012-08-16 12:40:00,30.31,30.33,30.3,30.3,30800.0,25.1266,25.1432,25.1183,25.1183,30800.0
2012-08-16 12:50:00,30.3,30.34,30.3,30.34,21400.0,25.1183,25.1514,25.1183,25.1514,21400.0
2012-08-16 13:00:00,30.33,30.36,30.33,30.35,35600.0,25.1432,25.168,25.1432,25.1597,35600.0
2012-08-16 13:10:00,30.35,30.36,30.34,30.35,52200.0,25.1597,25.168,25.1514,25.1597,52200.0
2012-08-16 13:20:00,30.35,30.36,30.33,30.33,75800.0,25.1597,25.168,25.1432,25.1432,75800.0
2012-08-16 13:30:00,30.33,30.36,30.33,30.34,62000.0,25.1432,25.168,25.1432,25.1514,62000.0
2012-08-16 13:40:00,30.34,30.34,30.31,30.32,48400.0,25.1514,25.1514,25.1266,25.1349,48400.0
2012-08-16 13:50:00,30.32,30.36,30.32,30.35,149200.0,25.1349,25.168,25.1349,25.1597,149200.0
2012-08-16 14:00:00,30.34,30.43,30.34,30.43,1451000.0,25.1514,25.2261,25.1514,25.2261,1451000.0
2012-08-16 14:10:00,30.43,30.46,30.43,30.45,513200.0,25.2261,25.2509,25.2261,25.2426,513200.0
2012-08-16 14:20:00,30.45,30.47,30.44,30.45,82000.0,25.2426,25.2592,25.2343,25.2426,82000.0
2012-08-16 14:30:00,30.45,30.52,30.45,30.51,267600.0,25.2426,25.3007,25.2426,25.2924,267600.0
2012-08-16 14:40:00,30.5,30.52,30.5,30.52,132000.0,25.2841,25.3007,25.2841,25.3007,132000.0
2012-08-16 14:50:00,30.52,30.54,30.49,30.49,207000.0,25.3007,25.3172,25.2758,25.2758,207000.0
2012-08-16 15:00:00,30.49,30.5,30.46,30.49,101000.0,25.2758,25.2841,25.2509,25.2758,101000.0
2012-08-16 15:10:00,30.5,30.52,30.49,30.51,153800.0,25.2841,25.3007,25.2758,25.2924,153800.0
2012-08-16 15:20:00,30.5,30.54,30.49,30.52,138800.0,25.2841,25.3172,25.2758,25.3007,138800.0
2012-08-16 15:30:00,30.52,30.53,30.5,30.52,235400.0,25.3007,25.309,25.2841,25.3007,235400.0
2012-08-16 15:40:00,30.52,30.52,30.47,30.52,810000.0,25.3007,25.3007,25.2592,25.3007,810000.0
2012-08-16 15:50:00,30.52,30.52,30.48,30.51,1853200.0,25.3007,25.3007,25.2675,25.2924,1853200.0
2012-08-17 09:30:00,30.7,30.7,30.57,30.61,294000.0,25.4499,25.4499,25.3421,25.3753,294000.0
2012-08-17 09:40:00,30.62,30.68,30.61,30.67,193600.0,25.3836,25.4333,25.3753,25.425,193600.0
2012-08-17 09:50:00,30.67,30.72,30.65,30.71,854400.0,25.425,25.4665,25.4084,25.4582,854400.0
2012-08-17 10:00:00,30.71,30.72,30.63,30.63,468000.0,25.4582,25.4665,25.3918,25.3918,468000.0
2012-08-17 10:10:00,30.63,30.73,30.62,30.72,597800.0,25.3918,25.4747,25.3836,25.4665,597800.0
2012-08-17 10:20:00,30.72,30.74,30.68,30.68,297600.0,25.4665,25.483,25.4333,25.4333,297600.0
2012-08-17 10:30:00,30.68,30.7,30.68,30.69,251600.0,25.4333,25.4499,25.4333,25.4416,251600.0
2012-08-17 10:40:00,30.7,30.71,30.67,30.68,340200.0,25.4499,25.4582,25.425,25.4333,340200.0
2012-08-17 10:50:00,30.68,30.73,30.68,30.72,319200.0,25.4333,25.4747,25.4333,25.4665,319200.0
2012-08-17 11:00:00,30.72,30.75,30.72,30.73,253800.0,25.4665,25.4913,25.4665,25.4747,253800.0
2012-08-17 11:10:00,30.73,30.74,30.68,30.7,308000.0,25.4747,25.483,25.4333,25.4499,308000.0
2012-08-17 11:20:00,30.7,30.73,30.7,30.71,456600.0,25.4499,25.4747,25.4499,25.4582,456600.0
2012-08-17 11:30:00,30.7,30.75,30.7,30.75,140200.0,25.4499,25.4913,25.4499,25.4913,140200.0
2012-08-17 11:40:00,30.74,30.75,30.7,30.72,183200.0,25.483,25.4913,25.4499,25.4665,183200.0
2012-08-17 11:50:00,30.73,30.73,30.7,30.73,557000.0,25.4747,25.4747,25.4499,25.4747,557000.0
2012-08-17 12:00:00,30.73,30.73,30.68,30.71,282400.0,25.4747,25.4747,25.4333,25.4582,282400.0
2012-08-17 12:10:00,30.71,30.75,30.7,30.75,90400.0,25.4582,25.4913,25.4499,25.4913,90400.0
2012-08-17 12:20:00,30.75,30.75,30.72,30.73,105400.0,25.4913,25.4913,25.4665,25.4747,105400.0
2012-08-17 12:30:00,30.73,30.75,30.72,30.73,71400.0,25.4747,25.4913,25.4665,25.4747,71400.0
2012-08-17 12:40:00,30.72,30.73,30.71,30.71,86400.0,25.4665,25.4747,25.4582,25.4582,86400.0
2012-08-17 12:50:00,30.71,30.72,30.7,30.71,65200.0,25.4582,25.4665,25.4499,25.4582,65200.0
2012-08-17 13:00:00,30.71,30.72,30.7,30.7,57800.0,25.4582,25.4665,25.4499,25.4499,57800.0
2012-08-17 13:10:00,30.7,30.72,30.7,30.72,44800.0,25.4499,25.4665,25.4499,25.4665,44800.0
2012-08-17 13:20:00,30.72,30.73,30.71,30.73,104600.0,25.4665,25.4747,25.4582,25.4747,104600.0
2012-08-17 13:30:00,30.73,30.75,30.73,30.73,60000.0,25.4747,25.4913,25.4747,25.4747,60000.0
2012-08-17 13:40:00,30.73,30.75,30.73,30.74,105200.0,25.4747,25.4913,25.4747,25.483,105200.0
2012-08-17 13:50:00,30.74,30.75,30.73,30.75,49000.0,25.483,25.4913,25.4747,25.4913,49000.0
2012-08-17 14:00:00,30.74,30.74,30.73,30.73,44800.0,25.483,25.483,25.4747,25.4747,44800.0
2012-08-17 14:10:00,30.73,30.74,30.73,30.74,33800.0,25.4747,25.483,25.4747,25.483,33800.0
2012-08-17 14:20:00,30.74,30.79,30.73,30.78,95600.0,25.483,25.5245,25.4747,25.5162,95600.0
2012-08-17 14:30:00,30.78,30.79,30.78,30.79,25400.0,25.5162,25.5245,25.5162,25.5245,25400.0
2012-08-17 14:40:00,30.79,30.79,30.77,30.78,50000.0,25.5245,25.5245,25.5079,25.5162,50000.0
2012-08-17 14:50:00,30.78,30.79,30.77,30.79,24400.0,25.5162,25.5245,25.5079,25.5245,24400.0
2012-08-17 15:00:00,30.79,30.84,30.79,30.83,180800.0,25.5245,25.5659,25.5245,25.5576,180800.0
2012-08-17 15:10:00,30.83,30.83,30.79,30.81,361200.0,25.5576,25.5576,25.5245,25.5411,361200.0
2012-08-17 15:20:00,30.8,30.8,30.77,30.77,240200.0,25.5328,25.5328,25.5079,25.5079,240200.0
2012-08-17 15:30:00,30.77,30.77,30.73,30.73,423000.0,25.5079,25.5079,25.4747,25.4747,423000.0
2012-08-17 15:40:00,30.73,30.76,30.71,30.75,816400.0,25.4747,25.4996,25.4582,25.4913,816400.0
2012-08-17 15:50:00,30.75,30.76,30.68,30.74,1726000.0,25.4913,25.4996,25.4333,25.483,1726000.0
2012-08-20 09:30:00,30.65,30.75,30.64,30.66,84000.0,25.4084,25.4913,25.4001,25.4167,84000.0
2012-08-20 09:40:00,30.66,30.68,30.61,30.61,385800.0,25.4167,25.4333,25.3753,25.3753,385800.0
2012-08-20 09:50:00,30.61,30.61,30.48,30.48,785200.0,25.3753,25.3753,25.2675,25.2675,785200.0
2012-08-20 10:00:00,30.48,30.52,30.48,30.5,188200.0,25.2675,25.3007,25.2675,25.2841,188200.0
2012-08-20 10:10:00,30.5,30.52,30.43,30.47,325200.0,25.2841,25.3007,25.2261,25.2592,325200.0
2012-08-20 10:20:00,30.47,30.48,30.43,30.48,172800.0,25.2592,25.2675,25.2261,25.2675,172800.0
2012-08-20 10:30:00,30.47,30.48,30.41,30.42,420000.0,25.2592,25.2675,25.2095,25.2178,420000.0
2012-08-20 10:40:00,30.42,30.47,30.41,30.47,66400.0,25.2178,25.2592,25.2095,25.2592,66400.0
2012-08-20 10:50:00,30.47,30.52,30.45,30.5,184000.0,25.2592,25.3007,25.2426,25.2841,184000.0
2012-08-20 11:00:00,30.51,30.53,30.48,30.5,182000.0,25.2924,25.309,25.2675,25.2841,182000.0
2012-08-20 11:10:00,30.5,30.5,30.47,30.48,51800.0,25.2841,25.2841,25.2592,25.2675,51800.0
2012-08-20 11:20:00,30.47,30.49,30.42,30.43,110600.0,25.2592,25.2758,25.2178,25.2261,110600.0
2012-08-20 11:30:00,30.42,30.43,30.4,30.41,90400.0,25.2178,25.2261,25.2012,25.2095,90400.0
2012-08-20 11:40:00,30.41,30.43,30.4,30.42,137200.0,25.2095,25.2261,25.2012,25.2178,137200.0
2012-08-20 11:50:00,30.42,30.45,30.42,30.44,186000.0,25.2178,25.2426,25.2178,25.2343,186000.0
2012-08-20 12:00:00,30.43,30.45,30.42,30.44,88200.0,25.2261,25.2426,25.2178,25.2343,88200.0
2012-08-20 12:10:00,30.44,30.48,30.44,30.47,182800.0,25.2343,25.2675,25.2343,25.2592,182800.0
2012-08-20 12:20:00,30.47,30.48,30.45,30.47,39600.0,25.2592,25.2675,25.2426,25.2592,39600.0
2012-08-20 12:30:00,30.46,30.48,30.45,30.45,40800.0,25.2509,25.2675,25.2426,25.2426,40800.0
2012-08-20 12:40:00,30.44,30.47,30.43,30.47,85400.0,25.2343,25.2592,25.2261,25.2592,85400.0
2012-08-20 12:50:00,30.47,30.47,30.43,30.45,48400.0,25.2592,25.2592,25.2261,25.2426,48400.0
2012-08-20 13:00:00,30.45,30.46,30.43,30.45,26000.0,25.2426,25.2509,25.2261,25.2426,26000.0
2012-08-20 13:10:00,30.45,30.48,30.45,30.47,79800.0,25.2426,25.2675,25.2426,25.2592,79800.0
2012-08-20 13:20:00,30.47,30.48,30.46,30.47,46200.0,25.2592,25.2675,25.2509,25.2592,46200.0
2012-08-20 13:30:00,30.47,30.48,30.44,30.44,35200.0,25.2592,25.2675,25.2343,25.2343,35200.0
2012-08-20 13:40:00,30.44,30.45,30.42,30.43,62600.0,25.2343,25.2426,25.2178,25.2261,62600.0
2012-08-20 13:50:00,30.43,30.51,30.43,30.5,543200.0,25.2261,25.2924,25.2261,25.2841,543200.0
2012-08-20 14:00:00,30.5,30.53,30.48,30.53,461000.0,25.2841,25.309,25.2675,25.309,461000.0
2012-08-20 14:10:00,30.54,30.56,30.53,30.54,125000.0,25.3172,25.3338,25.309,25.3172,125000.0
2012-08-20 14:20:00,30.53,30.55,30.52,30.55,163000.0,25.309,25.3255,25.3007,25.3255,163000.0
2012-08-20 14:30:00,30.55,30.57,30.53,30.55,97400.0,25.3255,25.3421,25.309,25.3255,97400.0
2012-08-20 14:40:00,30.55,30.56,30.53,30.54,89200.0,25.3255,25.3338,25.309,25.3172,89200.0
2012-08-20 14:50:00,30.53,30.54,30.51,30.53,89600.0,25.309,25.3172,25.2924,25.309,89600.0
2012-08-20 15:00:00,30.53,30.54,30.53,30.54,99200.0,25.309,25.3172,25.309,25.3172,99200.0
2012-08-20 15:10:00,30.54,30.54,30.51,30.54,152600.0,25.3172,25.3172,25.2924,25.3172,152600.0
2012-08-20 15:20:00,30.54,30.55,30.53,30.55,67800.0,25.3172,25.3255,25.309,25.3255,67800.0
2012-08-20 15:30:00,30.56,30.57,30.53,30.54,119800.0,25.3338,25.3421,25.309,25.3172,119800.0
2012-08-20 15:40:00,30.54,30.55,30.53,30.54,242000.0,25.3172,25.3255,25.309,25.3172,242000.0
2012-08-20 15:50:00,30.54,30.55,30.52,30.55,442000.0,25.3172,25.3255,25.3007,25.3255,442000.0
2012-08-21 09:30:00,30.65,30.84,30.65,30.77,517400.0,25.4084,25.5659,25.4084,25.5079,517400.0
2012-08-21 09:40:00,30.77,30.77,30.66,30.66,270000.0,25.5079,25.5079,25.4167,25.4167,270000.0
2012-08-21 09:50:00,30.66,30.69,30.61,30.69,189000.0,25.4167,25.4416,25.3753,25.4416,189000.0
2012-08-21 10:00:00,30.69,30.77,30.69,30.73,54000.0,25.4416,25.5079,25.4416,25.4747,54000.0
2012-08-21 10:10:00,30.73,30.76,30.73,30.75,119200.0,25.4747,25.4996,25.4747,25.4913,119200.0
2012-08-21 10:20:00,30.75,30.81,30.75,30.8,168200.0,25.4913,25.5411,25.4913,25.5328,168200.0
2012-08-21 10:30:00,30.81,30.84,30.81,30.84,39000.0,25.5411,25.5659,25.5411,25.5659,39000.0
2012-08-21 10:40:00,30.84,30.88,30.84,30.84,429400.0,25.5659,25.5991,25.5659,25.5659,429400.0
2012-08-21 10:50:00,30.84,30.85,30.78,30.78,257800.0,25.5659,25.5742,25.5162,25.5162,257800.0
2012-08-21 11:00:00,30.79,30.79,30.76,30.79,35000.0,25.5245,25.5245,25.4996,25.5245,35000.0
2012-08-21 11:10:00,30.79,30.79,30.75,30.78,63000.0,25.5245,25.5245,25.4913,25.5162,63000.0
2012-08-21 11:20:00,30.78,30.78,30.71,30.72,369200.0,25.5162,25.5162,25.4582,25.4665,369200.0
2012-08-21 11:30:00,30.74,30.75,30.71,30.74,147000.0,25.483,25.4913,25.4582,25.483,147000.0
2012-08-21 11:40:00,30.74,30.77,30.72,30.77,240600.0,25.483,25.5079,25.4665,25.5079,240600.0
2012-08-21 11:50:00,30.76,30.78,30.73,30.73,552400.0,25.4996,25.5162,25.4747,25.4747,552400.0
2012-08-21 12:00:00,30.73,30.75,30.7,30.71,207400.0,25.4747,25.4913,25.4499,25.4582,207400.0
2012-08-21 12:10:00,30.71,30.74,30.68,30.7,165600.0,25.4582,25.483,25.4333,25.4499,165600.0
2012-08-21 12:20:00,30.69,30.71,30.69,30.7,90400.0,25.4416,25.4582,25.4416,25.4499,90400.0
2012-08-21 12:30:00,30.69,30.73,30.69,30.73,113800.0,25.4416,25.4747,25.4416,25.4747,113800.0
2012-08-21 12:40:00,30.73,30.73,30.68,30.69,116800.0,25.4747,25.4747,25.4333,25.4416,116800.0
2012-08-21 12:50:00,30.69,30.69,30.67,30.68,98400.0,25.4416,25.4416,25.425,25.4333,98400.0
2012-08-21 13:00:00,30.68,30.68,30.65,30.65,106600.0,25.4333,25.4333,25.4084,25.4084,106600.0
2012-08-21 13:10:00,30.65,30.66,30.61,30.66,94400.0,25.4084,25.4167,25.3753,25.4167,94400.0
2012-08-21 13:20:00,30.66,30.66,30.63,30.64,130800.0,25.4167,25.4167,25.3918,25.4001,130800.0
2012-08-21 13:30:00,30.63,30.64,30.62,30.63,56400.0,25.3918,25.4001,25.3836,25.3918,56400.0
2012-08-21 13:40:00,30.61,30.62,30.55,30.55,108600.0,25.3753,25.3836,25.3255,25.3255,108600.0
2012-08-21 13:50:00,30.55,30.61,30.55,30.6,91800.0,25.3255,25.3753,25.3255,25.367,91800.0
2012-08-21 14:00:00,30.6,30.64,30.6,30.63,74800.0,25.367,25.4001,25.367,25.3918,74800.0
2012-08-21 14:10:00,30.62,30.64,30.61,30.61,67200.0,25.3836,25.4001,25.3753,25.3753,67200.0
2012-08-21 14:20:00,30.6,30.66,30.6,30.64,27600.0,25.367,25.4167,25.367,25.4001,27600.0
2012-08-21 14:30:00,30.65,30.66,30.59,30.61,50600.0,25.4084,25.4167,25.3587,25.3753,50600.0
2012-08-21 14:40:00,30.63,30.63,30.61,30.63,52000.0,25.3918,25.3918,25.3753,25.3918,52000.0
2012-08-21 14:50:00,30.63,30.63,30.63,30.63,41000.0,25.3918,25.3918,25.3918,25.3918,41000.0
2012-08-21 15:00:00,30.63,30.63,30.58,30.58,151800.0,25.3918,25.3918,25.3504,25.3504,151800.0
2012-08-21 15:10:00,30.58,30.59,30.52,30.54,107400.0,25.3504,25.3587,25.3007,25.3172,107400.0
2012-08-21 15:20:00,30.55,30.57,30.53,30.54,90600.0,25.3255,25.3421,25.309,25.3172,90600.0
2012-08-21 15:30:00,30.54,30.6,30.54,30.59,97000.0,25.3172,25.367,25.3172,25.3587,97000.0
2012-08-21 15:40:00,30.59,30.61,30.55,30.57,192600.0,25.3587,25.3753,25.3255,25.3421,192600.0
2012-08-21 15:50:00,30.57,30.59,30.56,30.59,249600.0,25.3421,25.3587,25.3338,25.3587,249600.0
2012-08-22 09:30:00,30.49,30.62,30.49,30.59,206200.0,25.2758,25.3836,25.2758,25.3587,206200.0
2012-08-22 09:40:00,30.59,30.72,30.58,30.69,407400.0,25.3587,25.4665,25.3504,25.4416,407400.0
2012-08-22 09:50:00,30.68,30.7,30.59,30.61,198600.0,25.4333,25.4499,25.3587,25.3753,198600.0
2012-08-22 10:00:00,30.61,30.67,30.61,30.65,107800.0,25.3753,25.425,25.3753,25.4084,107800.0
2012-08-22 10:10:00,30.64,30.65,30.59,30.6,40800.0,25.4001,25.4084,25.3587,25.367,40800.0
2012-08-22 10:20:00,30.6,30.66,30.59,30.64,99000.0,25.367,25.4167,25.3587,25.4001,99000.0
2012-08-22 10:30:00,30.66,30.68,30.65,30.66,99800.0,25.4167,25.4333,25.4084,25.4167,99800.0
2012-08-22 10:40:00,30.64,30.66,30.6,30.6,68200.0,25.4001,25.4167,25.367,25.367,68200.0
2012-08-22 10:50:00,30.59,30.61,30.58,30.61,47000.0,25.3587,25.3753,25.3504,25.3753,47000.0
2012-08-22 11:00:00,30.59,30.62,30.57,30.59,157800.0,25.3587,25.3836,25.3421,25.3587,157800.0
2012-08-22 11:10:00,30.59,30.6,30.56,30.57,47200.0,25.3587,25.367,25.3338,25.3421,47200.0
2012-08-22 11:20:00,30.56,30.6,30.56,30.57,52800.0,25.3338,25.367,25.3338,25.3421,52800.0
2012-08-22 11:30:00,30.57,30.58,30.55,30.57,173000.0,25.3421,25.3504,25.3255,25.3421,173000.0
2012-08-22 11:40:00,30.57,30.57,30.56,30.57,16000.0,25.3421,25.3421,25.3338,25.3421,16000.0
2012-08-22 11:50:00,30.57,30.61,30.56,30.59,40000.0,25.3421,25.3753,25.3338,25.3587,40000.0
2012-08-22 12:00:00,30.61,30.62,30.59,30.59,29400.0,25.3753,25.3836,25.3587,25.3587,29400.0
2012-08-22 12:10:00,30.58,30.6,30.57,30.57,24600.0,25.3504,25.367,25.3421,25.3421,24600.0
2012-08-22 12:20:00,30.56,30.58,30.55,30.57,31000.0,25.3338,25.3504,25.3255,25.3421,31000.0
2012-08-22 12:30:00,30.57,30.58,30.51,30.52,185200.0,25.3421,25.3504,25.2924,25.3007,185200.0
2012-08-22 12:40:00,30.52,30.56,30.51,30.54,42000.0,25.3007,25.3338,25.2924,25.3172,42000.0
2012-08-22 12:50:00,30.55,30.55,30.52,30.53,23400.0,25.3255,25.3255,25.3007,25.309,23400.0
2012-08-22 13:00:00,30.53,30.55,30.52,30.53,119800.0,25.309,25.3255,25.3007,25.309,119800.0
2012-08-22 13:10:00,30.53,30.54,30.53,30.54,29200.0,25.309,25.3172,25.309,25.3172,29200.0
2012-08-22 13:20:00,30.54,30.57,30.54,30.56,29800.0,25.3172,25.3421,25.3172,25.3338,29800.0
2012-08-22 13:30:00,30.56,30.58,30.54,30.56,48600.0,25.3338,25.3504,25.3172,25.3338,48600.0
2012-08-22 13:40:00,30.57,30.59,30.56,30.56,45600.0,25.3421,25.3587,25.3338,25.3338,45600.0
2012-08-22 13:50:00,30.57,30.59,30.55,30.59,36000.0,25.3421,25.3587,25.3255,25.3587,36000.0
2012-08-22 14:00:00,30.59,30.68,30.59,30.61,377600.0,25.3587,25.4333,25.3587,25.3753,377600.0
2012-08-22 14:10:00,30.61,30.64,30.53,30.57,193600.0,25.3753,25.4001,25.309,25.3421,193600.0
2012-08-22 14:20:00,30.57,30.57,30.53,30.57,139200.0,25.3421,25.3421,25.309,25.3421,139200.0
2012-08-22 14:30:00,30.58,30.61,30.56,30.59,134800.0,25.3504,25.3753,25.3338,25.3587,134800.0
2012-08-22 14:40:00,30.59,30.65,30.59,30.61,89200.0,25.3587,25.4084,25.3587,25.3753,89200.0
2012-08-22 14:50:00,30.61,30.64,30.59,30.63,76800.0,25.3753,25.4001,25.3587,25.3918,76800.0
2012-08-22 15:00:00,30.63,30.66,30.61,30.66,97400.0,25.3918,25.4167,25.3753,25.4167,97400.0
2012-08-22 15:10:00,30.67,30.68,30.59,30.6,84000.0,25.425,25.4333,25.3587,25.367,84000.0
2012-08-22 15:20:00,30.59,30.67,30.59,30.65,1372600.0,25.3587,25.425,25.3587,25.4084,1372600.0
2012-08-22 15:30:00,30.65,30.67,30.62,30.65,225000.0,25.4084,25.425,25.3836,25.4084,225000.0
2012-08-22 15:40:00,30.65,30.67,30.61,30.65,207200.0,25.4084,25.425,25.3753,25.4084,207200.0
2012-08-22 15:50:00,30.65,30.65,30.61,30.61,321400.0,25.4084,25.4084,25.3753,25.3753,321400.0
2012-08-23 09:30:00,30.48,30.48,30.29,30.36,130600.0,25.2675,25.2675,25.11,25.168,130600.0
2012-08-23 09:40:00,30.37,30.4,30.31,30.31,343800.0,25.1763,25.2012,25.1266,25.1266,343800.0
2012-08-23 09:50:00,30.3,30.34,30.26,30.28,218600.0,25.1183,25.1514,25.0851,25.1017,218600.0
2012-08-23 10:00:00,30.28,30.33,30.25,30.28,430200.0,25.1017,25.1432,25.0768,25.1017,430200.0
2012-08-23 10:10:00,30.27,30.3,30.21,30.28,346000.0,25.0934,25.1183,25.0437,25.1017,346000.0
2012-08-23 10:20:00,30.28,30.38,30.28,30.36,437800.0,25.1017,25.1846,25.1017,25.168,437800.0
2012-08-23 10:30:00,30.35,30.4,30.32,30.36,200800.0,25.1597,25.2012,25.1349,25.168,200800.0
2012-08-23 10:40:00,30.35,30.39,30.31,30.35,143000.0,25.1597,25.1929,25.1266,25.1597,143000.0
2012-08-23 10:50:00,30.35,30.36,30.31,30.33,151200.0,25.1597,25.168,25.1266,25.1432,151200.0
2012-08-23 11:00:00,30.33,30.34,30.25,30.29,115400.0,25.1432,25.1514,25.0768,25.11,115400.0
2012-08-23 11:10:00,30.3,30.36,30.28,30.33,193400.0,25.1183,25.168,25.1017,25.1432,193400.0
2012-08-23 11:20:00,30.32,30.38,30.31,30.36,103600.0,25.1349,25.1846,25.1266,25.168,103600.0
2012-08-23 11:30:00,30.36,30.38,30.3,30.3,331200.0,25.168,25.1846,25.1183,25.1183,331200.0
2012-08-23 11:40:00,30.3,30.31,30.27,30.27,970600.0,25.1183,25.1266,25.0934,25.0934,970600.0
2012-08-23 11:50:00,30.28,30.29,30.25,30.28,75400.0,25.1017,25.11,25.0768,25.1017,75400.0
2012-08-23 12:00:00,30.28,30.29,30.23,30.25,134000.0,25.1017,25.11,25.0603,25.0768,134000.0
2012-08-23 12:10:00,30.25,30.26,30.19,30.23,186400.0,25.0768,25.0851,25.0271,25.0603,186400.0
2012-08-23 12:20:00,30.22,30.24,30.2,30.24,200400.0,25.052,25.0685,25.0354,25.0685,200400.0
2012-08-23 12:30:00,30.24,30.25,30.24,30.25,130800.0,25.0685,25.0768,25.0685,25.0768,130800.0
2012-08-23 12:40:00,30.25,30.3,30.25,30.27,89200.0,25.0768,25.1183,25.0768,25.0934,89200.0
2012-08-23 12:50:00,30.27,30.27,30.23,30.24,79800.0,25.0934,25.0934,25.0603,25.0685,79800.0
2012-08-23 13:00:00,30.23,30.23,30.18,30.2,69400.0,25.0603,25.0603,25.0188,25.0354,69400.0
2012-08-23 13:10:00,30.2,30.21,30.14,30.16,103000.0,25.0354,25.0437,24.9856,25.0022,103000.0
2012-08-23 13:20:00,30.17,30.17,30.11,30.14,116000.0,25.0105,25.0105,24.9608,24.9856,116000.0
2012-08-23 13:30:00,30.13,30.18,30.13,30.14,177600.0,24.9774,25.0188,24.9774,24.9856,177600.0
2012-08-23 13:40:00,30.14,30.18,30.14,30.18,23800.0,24.9856,25.0188,24.9856,25.0188,23800.0
2012-08-23 13:50:00,30.18,30.2,30.15,30.18,93000.0,25.0188,25.0354,24.9939,25.0188,93000.0
2012-08-23 14:00:00,30.18,30.21,30.16,30.21,68400.0,25.0188,25.0437,25.0022,25.0437,68400.0
2012-08-23 14:10:00,30.21,30.21,30.18,30.18,40600.0,25.0437,25.0437,25.0188,25.0188,40600.0
2012-08-23 14:20:00,30.18,30.21,30.16,30.18,66400.0,25.0188,25.0437,25.0022,25.0188,66400.0
2012-08-23 14:30:00,30.18,30.23,30.18,30.21,99000.0,25.0188,25.0603,25.0188,25.0437,99000.0
2012-08-23 14:40:00,30.2,30.25,30.2,30.24,47200.0,25.0354,25.0768,25.0354,25.0685,47200.0
2012-08-23 14:50:00,30.24,30.24,30.21,30.22,46400.0,25.0685,25.0685,25.0437,25.052,46400.0
2012-08-23 15:00:00,30.22,30.27,30.21,30.27,65800.0,25.052,25.0934,25.0437,25.0934,65800.0
2012-08-23 15:10:00,30.27,30.29,30.25,30.25,44400.0,25.0934,25.11,25.0768,25.0768,44400.0
2012-08-23 15:20:00,30.25,30.25,30.21,30.25,108400.0,25.0768,25.0768,25.0437,25.0768,108400.0
2012-08-23 15:30:00,30.25,30.28,30.23,30.25,200800.0,25.0768,25.1017,25.0603,25.0768,200800.0
2012-08-23 15:40:00,30.26,30.27,30.23,30.24,248400.0,25.0851,25.0934,25.0603,25.0685,248400.0
2012-08-23 15:50:00,30.23,30.25,30.21,30.24,499800.0,25.0603,25.0768,25.0437,25.0685,499800.0
2012-08-24 09:30:00,30.14,30.24,30.12,30.14,92400.0,24.9856,25.0685,24.9691,24.9856,92400.0
2012-08-24 09:40:00,30.14,30.19,30.11,30.19,82400.0,24.9856,25.0271,24.9608,25.0271,82400.0
2012-08-24 09:50:00,30.18,30.19,30.13,30.14,58200.0,25.0188,25.0271,24.9774,24.9856,58200.0
2012-08-24 10:00:00,30.14,30.18,30.14,30.16,28800.0,24.9856,25.0188,24.9856,25.0022,28800.0
2012-08-24 10:10:00,30.17,30.2,30.17,30.2,112600.0,25.0105,25.0354,25.0105,25.0354,112600.0
2012-08-24 10:20:00,30.19,30.22,30.16,30.17,39000.0,25.0271,25.052,25.0022,25.0105,39000.0
2012-08-24 10:30:00,30.17,30.25,30.17,30.25,41600.0,25.0105,25.0768,25.0105,25.0768,41600.0
2012-08-24 10:40:00,30.25,30.3,30.24,30.25,185400.0,25.0768,25.1183,25.0685,25.0768,185400.0
2012-08-24 10:50:00,30.25,30.28,30.24,30.27,50200.0,25.0768,25.1017,25.0685,25.0934,50200.0
2012-08-24 11:00:00,30.28,30.32,30.28,30.31,173800.0,25.1017,25.1349,25.1017,25.1266,173800.0
2012-08-24 11:10:00,30.3,30.39,30.24,30.36,518600.0,25.1183,25.1929,25.0685,25.168,518600.0
2012-08-24 11:20:00,30.36,30.37,30.32,30.32,130000.0,25.168,25.1763,25.1349,25.1349,130000.0
2012-08-24 11:30:00,30.33,30.34,30.3,30.31,86000.0,25.1432,25.1514,25.1183,25.1266,86000.0
2012-08-24 11:40:00,30.3,30.3,30.25,30.25,122800.0,25.1183,25.1183,25.0768,25.0768,122800.0
2012-08-24 11:50:00,30.25,30.28,30.25,30.25,53600.0,25.0768,25.1017,25.0768,25.0768,53600.0
2012-08-24 12:00:00,30.26,30.29,30.25,30.28,47000.0,25.0851,25.11,25.0768,25.1017,47000.0
2012-08-24 12:10:00,30.28,30.28,30.26,30.27,40600.0,25.1017,25.1017,25.0851,25.0934,40600.0
2012-08-24 12:20:00,30.27,30.31,30.27,30.31,36000.0,25.0934,25.1266,25.0934,25.1266,36000.0
2012-08-24 12:30:00,30.31,30.33,30.3,30.31,87400.0,25.1266,25.1432,25.1183,25.1266,87400.0
2012-08-24 12:40:00,30.32,30.33,30.31,30.32,88000.0,25.1349,25.1432,25.1266,25.1349,88000.0
2012-08-24 12:50:00,30.33,30.36,30.32,30.35,200000.0,25.1432,25.168,25.1349,25.1597,200000.0
2012-08-24 13:00:00,30.35,30.38,30.34,30.37,372600.0,25.1597,25.1846,25.1514,25.1763,372600.0
2012-08-24 13:10:00,30.37,30.38,30.35,30.36,51000.0,25.1763,25.1846,25.1597,25.168,51000.0
2012-08-24 13:20:00,30.36,30.36,30.35,30.36,42600.0,25.168,25.168,25.1597,25.168,42600.0
2012-08-24 13:30:00,30.35,30.36,30.35,30.36,43400.0,25.1597,25.168,25.1597,25.168,43400.0
2012-08-24 13:40:00,30.35,30.4,30.35,30.38,100800.0,25.1597,25.2012,25.1597,25.1846,100800.0
2012-08-24 13:50:00,30.38,30.39,30.33,30.34,35600.0,25.1846,25.1929,25.1432,25.1514,35600.0
2012-08-24 14:00:00,30.34,30.36,30.32,30.33,56200.0,25.1514,25.168,25.1349,25.1432,56200.0
2012-08-24 14:10:00,30.33,30.33,30.32,30.32,27000.0,25.1432,25.1432,25.1349,25.1349,27000.0
2012-08-24 14:20:00,30.32,30.34,30.31,30.33,62600.0,25.1349,25.1514,25.1266,25.1432,62600.0
2012-08-24 14:30:00,30.33,30.34,30.32,30.32,63600.0,25.1432,25.1514,25.1349,25.1349,63600.0
2012-08-24 14:40:00,30.32,30.34,30.31,30.32,86400.0,25.1349,25.1514,25.1266,25.1349,86400.0
2012-08-24 14:50:00,30.31,30.33,30.31,30.32,49400.0,25.1266,25.1432,25.1266,25.1349,49400.0
2012-08-24 15:00:00,30.32,30.34,30.3,30.32,63400.0,25.1349,25.1514,25.1183,25.1349,63400.0
2012-08-24 15:10:00,30.32,30.39,30.32,30.39,72000.0,25.1349,25.1929,25.1349,25.1929,72000.0
2012-08-24 15:20:00,30.38,30.39,30.36,30.38,104600.0,25.1846,25.1929,25.168,25.1846,104600.0
2012-08-24 15:30:00,30.38,30.4,30.36,30.38,183400.0,25.1846,25.2012,25.168,25.1846,183400.0
2012-08-24 15:40:00,30.39,30.43,30.37,30.38,287800.0,25.1929,25.2261,25.1763,25.1846,287800.0
2012-08-24 15:50:00,30.38,30.38,30.33,30.36,434400.0,25.1846,25.1846,25.1432,25.168,434400.0
2012-08-27 09:30:00,30.47,30.55,30.41,30.41,102800.0,25.2592,25.3255,25.2095,25.2095,102800.0
2012-08-27 09:40:00,30.39,30.41,30.35,30.39,672000.0,25.1929,25.2095,25.1597,25.1929,672000.0
2012-08-27 09:50:00,30.39,30.44,30.38,30.39,495000.0,25.1929,25.2343,25.1846,25.1929,495000.0
2012-08-27 10:00:00,30.38,30.45,30.36,30.39,313800.0,25.1846,25.2426,25.168,25.1929,313800.0
2012-08-27 10:10:00,30.39,30.41,30.36,30.38,88600.0,25.1929,25.2095,25.168,25.1846,88600.0
2012-08-27 10:20:00,30.36,30.38,30.32,30.37,178400.0,25.168,25.1846,25.1349,25.1763,178400.0
2012-08-27 10:30:00,30.38,30.39,30.36,30.37,56800.0,25.1846,25.1929,25.168,25.1763,56800.0
2012-08-27 10:40:00,30.38,30.38,30.36,30.36,60800.0,25.1846,25.1846,25.168,25.168,60800.0
2012-08-27 10:50:00,30.36,30.39,30.33,30.38,74600.0,25.168,25.1929,25.1432,25.1846,74600.0
2012-08-27 11:00:00,30.38,30.43,30.36,30.42,105400.0,25.1846,25.2261,25.168,25.2178,105400.0
2012-08-27 11:10:00,30.42,30.5,30.42,30.49,79400.0,25.2178,25.2841,25.2178,25.2758,79400.0
2012-08-27 11:20:00,30.49,30.49,30.46,30.47,68800.0,25.2758,25.2758,25.2509,25.2592,68800.0
2012-08-27 11:30:00,30.48,30.48,30.45,30.46,85200.0,25.2675,25.2675,25.2426,25.2509,85200.0
2012-08-27 11:40:00,30.46,30.47,30.44,30.46,49000.0,25.2509,25.2592,25.2343,25.2509,49000.0
2012-08-27 11:50:00,30.45,30.45,30.42,30.43,51000.0,25.2426,25.2426,25.2178,25.2261,51000.0
2012-08-27 12:00:00,30.42,30.44,30.42,30.43,71200.0,25.2178,25.2343,25.2178,25.2261,71200.0
2012-08-27 12:10:00,30.43,30.45,30.43,30.43,64600.0,25.2261,25.2426,25.2261,25.2261,64600.0
2012-08-27 12:20:00,30.43,30.43,30.38,30.4,128800.0,25.2261,25.2261,25.1846,25.2012,128800.0
2012-08-27 12:30:00,30.4,30.43,30.4,30.43,49000.0,25.2012,25.2261,25.2012,25.2261,49000.0
2012-08-27 12:40:00,30.43,30.44,30.42,30.43,27200.0,25.2261,25.2343,25.2178,25.2261,27200.0
2012-08-27 12:50:00,30.43,30.45,30.43,30.44,50400.0,25.2261,25.2426,25.2261,25.2343,50400.0
2012-08-27 13:00:00,30.43,30.43,30.42,30.43,42200.0,25.2261,25.2261,25.2178,25.2261,42200.0
2012-08-27 13:10:00,30.42,30.43,30.42,30.43,39800.0,25.2178,25.2261,25.2178,25.2261,39800.0
2012-08-27 13:20:00,30.43,30.45,30.43,30.44,50200.0,25.2261,25.2426,25.2261,25.2343,50200.0
2012-08-27 13:30:00,30.43,30.43,30.4,30.4,25600.0,25.2261,25.2261,25.2012,25.2012,25600.0
2012-08-27 13:40:00,30.4,30.4,30.35,30.36,112000.0,25.2012,25.2012,25.1597,25.168,112000.0
2012-08-27 13:50:00,30.37,30.41,30.37,30.38,41000.0,25.1763,25.2095,25.1763,25.1846,41000.0
2012-08-27 14:00:00,30.38,30.41,30.38,30.4,31400.0,25.1846,25.2095,25.1846,25.2012,31400.0
2012-08-27 14:10:00,30.4,30.41,30.36,30.39,67200.0,25.2012,25.2095,25.168,25.1929,67200.0
2012-08-27 14:20:00,30.4,30.42,30.4,30.42,30000.0,25.2012,25.2178,25.2012,25.2178,30000.0
2012-08-27 14:30:00,30.41,30.46,30.41,30.45,161200.0,25.2095,25.2509,25.2095,25.2426,161200.0
2012-08-27 14:40:00,30.45,30.45,30.42,30.43,38400.0,25.2426,25.2426,25.2178,25.2261,38400.0
2012-08-27 14:50:00,30.42,30.45,30.42,30.43,53000.0,25.2178,25.2426,25.2178,25.2261,53000.0
2012-08-27 15:00:00,30.42,30.44,30.4,30.41,69000.0,25.2178,25.2343,25.2012,25.2095,69000.0
2012-08-27 15:10:00,30.41,30.41,30.39,30.4,81000.0,25.2095,25.2095,25.1929,25.2012,81000.0
2012-08-27 15:20:00,30.4,30.41,30.36,30.39,143800.0,25.2012,25.2095,25.168,25.1929,143800.0
2012-08-27 15:30:00,30.39,30.42,30.36,30.36,394000.0,25.1929,25.2178,25.168,25.168,394000.0
2012-08-27 15:40:00,30.36,30.38,30.34,30.35,434800.0,25.168,25.1846,25.1514,25.1597,434800.0
2012-08-27 15:50:00,30.35,30.36,30.31,30.36,610000.0,25.1597,25.168,25.1266,25.168,610000.0
2012-08-28 09:30:00,30.32,30.5,30.32,30.5,180000.0,25.1349,25.2841,25.1349,25.2841,180000.0
2012-08-28 09:40:00,30.5,30.54,30.5,30.52,275800.0,25.2841,25.3172,25.2841,25.3007,275800.0
2012-08-28 09:50:00,30.52,30.53,30.39,30.41,384600.0,25.3007,25.309,25.1929,25.2095,384600.0
2012-08-28 10:00:00,30.41,30.43,30.32,30.41,293600.0,25.2095,25.2261,25.1349,25.2095,293600.0
2012-08-28 10:10:00,30.41,30.44,30.39,30.41,109000.0,25.2095,25.2343,25.1929,25.2095,109000.0
2012-08-28 10:20:00,30.4,30.5,30.38,30.49,261000.0,25.2012,25.2841,25.1846,25.2758,261000.0
2012-08-28 10:30:00,30.49,30.53,30.47,30.49,353400.0,25.2758,25.309,25.2592,25.2758,353400.0
2012-08-28 10:40:00,30.5,30.5,30.47,30.48,67600.0,25.2841,25.2841,25.2592,25.2675,67600.0
2012-08-28 10:50:00,30.48,30.49,30.41,30.43,200200.0,25.2675,25.2758,25.2095,25.2261,200200.0
2012-08-28 11:00:00,30.43,30.45,30.41,30.43,88200.0,25.2261,25.2426,25.2095,25.2261,88200.0
2012-08-28 11:10:00,30.44,30.44,30.38,30.41,67600.0,25.2343,25.2343,25.1846,25.2095,67600.0
2012-08-28 11:20:00,30.41,30.44,30.4,30.43,44400.0,25.2095,25.2343,25.2012,25.2261,44400.0
2012-08-28 11:30:00,30.43,30.47,30.42,30.45,55400.0,25.2261,25.2592,25.2178,25.2426,55400.0
2012-08-28 11:40:00,30.45,30.49,30.45,30.48,113600.0,25.2426,25.2758,25.2426,25.2675,113600.0
2012-08-28 11:50:00,30.48,30.5,30.47,30.5,130600.0,25.2675,25.2841,25.2592,25.2841,130600.0
2012-08-28 12:00:00,30.5,30.54,30.5,30.52,127400.0,25.2841,25.3172,25.2841,25.3007,127400.0
2012-08-28 12:10:00,30.53,30.54,30.52,30.52,70400.0,25.309,25.3172,25.3007,25.3007,70400.0
2012-08-28 12:20:00,30.53,30.55,30.53,30.54,98800.0,25.309,25.3255,25.309,25.3172,98800.0
2012-08-28 12:30:00,30.54,30.54,30.52,30.53,116800.0,25.3172,25.3172,25.3007,25.309,116800.0
2012-08-28 12:40:00,30.53,30.53,30.51,30.53,71000.0,25.309,25.309,25.2924,25.309,71000.0
2012-08-28 12:50:00,30.53,30.56,30.53,30.56,98200.0,25.309,25.3338,25.309,25.3338,98200.0
2012-08-28 13:00:00,30.56,30.56,30.49,30.52,90600.0,25.3338,25.3338,25.2758,25.3007,90600.0
2012-08-28 13:10:00,30.51,30.52,30.5,30.51,42800.0,25.2924,25.3007,25.2841,25.2924,42800.0
2012-08-28 13:20:00,30.5,30.52,30.5,30.5,49000.0,25.2841,25.3007,25.2841,25.2841,49000.0
2012-08-28 13:30:00,30.5,30.54,30.5,30.54,64000.0,25.2841,25.3172,25.2841,25.3172,64000.0
2012-08-28 13:40:00,30.53,30.54,30.52,30.52,65400.0,25.309,25.3172,25.3007,25.3007,65400.0
2012-08-28 13:50:00,30.52,30.53,30.49,30.52,77600.0,25.3007,25.309,25.2758,25.3007,77600.0
2012-08-28 14:00:00,30.52,30.55,30.52,30.53,156200.0,25.3007,25.3255,25.3007,25.309,156200.0
2012-08-28 14:10:00,30.53,30.54,30.51,30.54,70400.0,25.309,25.3172,25.2924,25.3172,70400.0
2012-08-28 14:20:00,30.54,30.55,30.53,30.55,77000.0,25.3172,25.3255,25.309,25.3255,77000.0
2012-08-28 14:30:00,30.55,30.57,30.55,30.57,268600.0,25.3255,25.3421,25.3255,25.3421,268600.0
2012-08-28 14:40:00,30.56,30.57,30.54,30.56,104600.0,25.3338,25.3421,25.3172,25.3338,104600.0
2012-08-28 14:50:00,30.56,30.56,30.53,30.54,120400.0,25.3338,25.3338,25.309,25.3172,120400.0
2012-08-28 15:00:00,30.55,30.56,30.54,30.54,72600.0,25.3255,25.3338,25.3172,25.3172,72600.0
2012-08-28 15:10:00,30.55,30.57,30.5,30.52,117000.0,25.3255,25.3421,25.2841,25.3007,117000.0
2012-08-28 15:20:00,30.52,30.54,30.5,30.53,137800.0,25.3007,25.3172,25.2841,25.309,137800.0
2012-08-28 15:30:00,30.52,30.55,30.5,30.55,326400.0,25.3007,25.3255,25.2841,25.3255,326400.0
2012-08-28 15:40:00,30.55,30.55,30.53,30.54,276000.0,25.3255,25.3255,25.309,25.3172,276000.0
2012-08-28 15:50:00,30.53,30.54,30.49,30.52,547600.0,25.309,25.3172,25.2758,25.3007,547600.0
2012-08-29 09:30:00,30.56,30.72,30.56,30.68,360800.0,25.3338,25.4665,25.3338,25.4333,360800.0
2012-08-29 09:40:00,30.68,30.69,30.65,30.65,207600.0,25.4333,25.4416,25.4084,25.4084,207600.0
2012-08-29 09:50:00,30.66,30.67,30.59,30.6,119200.0,25.4167,25.425,25.3587,25.367,119200.0
2012-08-29 10:00:00,30.59,30.64,30.58,30.64,176800.0,25.3587,25.4001,25.3504,25.4001,176800.0
2012-08-29 10:10:00,30.64,30.67,30.62,30.64,97000.0,25.4001,25.425,25.3836,25.4001,97000.0
2012-08-29 10:20:00,30.63,30.68,30.63,30.67,44200.0,25.3918,25.4333,25.3918,25.425,44200.0
2012-08-29 10:30:00,30.67,30.68,30.65,30.66,58000.0,25.425,25.4333,25.4084,25.4167,58000.0
2012-08-29 10:40:00,30.65,30.67,30.61,30.61,67800.0,25.4084,25.425,25.3753,25.3753,67800.0
2012-08-29 10:50:00,30.61,30.61,30.57,30.59,38600.0,25.3753,25.3753,25.3421,25.3587,38600.0
2012-08-29 11:00:00,30.59,30.6,30.58,30.6,29600.0,25.3587,25.367,25.3504,25.367,29600.0
2012-08-29 11:10:00,30.6,30.61,30.58,30.61,50800.0,25.367,25.3753,25.3504,25.3753,50800.0
2012-08-29 11:20:00,30.61,30.63,30.6,30.61,62800.0,25.3753,25.3918,25.367,25.3753,62800.0
2012-08-29 11:30:00,30.61,30.66,30.61,30.65,93000.0,25.3753,25.4167,25.3753,25.4084,93000.0
2012-08-29 11:40:00,30.65,30.68,30.65,30.65,54600.0,25.4084,25.4333,25.4084,25.4084,54600.0
2012-08-29 11:50:00,30.65,30.66,30.64,30.64,28400.0,25.4084,25.4167,25.4001,25.4001,28400.0
2012-08-29 12:00:00,30.64,30.65,30.61,30.62,63000.0,25.4001,25.4084,25.3753,25.3836,63000.0
2012-08-29 12:10:00,30.62,30.65,30.62,30.63,19200.0,25.3836,25.4084,25.3836,25.3918,19200.0
2012-08-29 12:20:00,30.63,30.67,30.61,30.67,34400.0,25.3918,25.425,25.3753,25.425,34400.0
2012-08-29 12:30:00,30.67,30.7,30.66,30.7,82800.0,25.425,25.4499,25.4167,25.4499,82800.0
2012-08-29 12:40:00,30.7,30.71,30.69,30.71,29200.0,25.4499,25.4582,25.4416,25.4582,29200.0
2012-08-29 12:50:00,30.71,30.71,30.68,30.68,46400.0,25.4582,25.4582,25.4333,25.4333,46400.0
2012-08-29 13:00:00,30.68,30.7,30.68,30.68,42200.0,25.4333,25.4499,25.4333,25.4333,42200.0
2012-08-29 13:10:00,30.68,30.74,30.68,30.7,80800.0,25.4333,25.483,25.4333,25.4499,80800.0
2012-08-29 13:20:00,30.7,30.73,30.69,30.71,55400.0,25.4499,25.4747,25.4416,25.4582,55400.0
2012-08-29 13:30:00,30.7,30.71,30.68,30.7,35600.0,25.4499,25.4582,25.4333,25.4499,35600.0
2012-08-29 13:40:00,30.7,30.74,30.7,30.73,106200.0,25.4499,25.483,25.4499,25.4747,106200.0
2012-08-29 13:50:00,30.74,30.74,30.68,30.71,37400.0,25.483,25.483,25.4333,25.4582,37400.0
2012-08-29 14:00:00,30.71,30.72,30.68,30.7,71200.0,25.4582,25.4665,25.4333,25.4499,71200.0
2012-08-29 14:10:00,30.7,30.73,30.68,30.71,42000.0,25.4499,25.4747,25.4333,25.4582,42000.0
2012-08-29 14:20:00,30.71,30.73,30.71,30.72,31200.0,25.4582,25.4747,25.4582,25.4665,31200.0
2012-08-29 14:30:00,30.71,30.72,30.71,30.72,94400.0,25.4582,25.4665,25.4582,25.4665,94400.0
2012-08-29 14:40:00,30.72,30.73,30.71,30.71,53800.0,25.4665,25.4747,25.4582,25.4582,53800.0
2012-08-29 14:50:00,30.7,30.71,30.69,30.7,52800.0,25.4499,25.4582,25.4416,25.4499,52800.0
2012-08-29 15:00:00,30.7,30.7,30.68,30.69,103200.0,25.4499,25.4499,25.4333,25.4416,103200.0
2012-08-29 15:10:00,30.69,30.72,30.69,30.71,133200.0,25.4416,25.4665,25.4416,25.4582,133200.0
2012-08-29 15:20:00,30.71,30.73,30.71,30.73,132200.0,25.4582,25.4747,25.4582,25.4747,132200.0
2012-08-29 15:30:00,30.73,30.73,30.71,30.71,130000.0,25.4747,25.4747,25.4582,25.4582,130000.0
2012-08-29 15:40:00,30.71,30.74,30.68,30.69,183800.0,25.4582,25.483,25.4333,25.4416,183800.0
2012-08-29 15:50:00,30.68,30.72,30.68,30.7,391200.0,25.4333,25.4665,25.4333,25.4499,391200.0
2012-08-30 09:30:00,30.66,30.66,30.58,30.64,484400.0,25.4167,25.4167,25.3504,25.4001,484400.0
2012-08-30 09:40:00,30.64,30.7,30.6,30.69,308000.0,25.4001,25.4499,25.367,25.4416,308000.0
2012-08-30 09:50:00,30.7,30.7,30.63,30.63,231800.0,25.4499,25.4499,25.3918,25.3918,231800.0
2012-08-30 10:00:00,30.63,30.64,30.57,30.61,436200.0,25.3918,25.4001,25.3421,25.3753,436200.0
2012-08-30 10:10:00,30.62,30.63,30.59,30.61,204200.0,25.3836,25.3918,25.3587,25.3753,204200.0
2012-08-30 10:20:00,30.61,30.61,30.55,30.55,183800.0,25.3753,25.3753,25.3255,25.3255,183800.0
2012-08-30 10:30:00,30.55,30.58,30.54,30.55,429400.0,25.3255,25.3504,25.3172,25.3255,429400.0
2012-08-30 10:40:00,30.54,30.56,30.54,30.55,65600.0,25.3172,25.3338,25.3172,25.3255,65600.0
2012-08-30 10:50:00,30.55,30.56,30.51,30.55,74400.0,25.3255,25.3338,25.2924,25.3255,74400.0
2012-08-30 11:00:00,30.56,30.59,30.55,30.59,100800.0,25.3338,25.3587,25.3255,25.3587,100800.0
2012-08-30 11:10:00,30.58,30.63,30.57,30.61,60200.0,25.3504,25.3918,25.3421,25.3753,60200.0
2012-08-30 11:20:00,30.61,30.64,30.61,30.63,45800.0,25.3753,25.4001,25.3753,25.3918,45800.0
2012-08-30 11:30:00,30.63,30.63,30.6,30.61,83600.0,25.3918,25.3918,25.367,25.3753,83600.0
2012-08-30 11:40:00,30.61,30.63,30.61,30.63,119200.0,25.3753,25.3918,25.3753,25.3918,119200.0
2012-08-30 11:50:00,30.63,30.64,30.62,30.62,40800.0,25.3918,25.4001,25.3836,25.3836,40800.0
2012-08-30 12:00:00,30.62,30.64,30.61,30.63,78400.0,25.3836,25.4001,25.3753,25.3918,78400.0
2012-08-30 12:10:00,30.62,30.62,30.61,30.61,37600.0,25.3836,25.3836,25.3753,25.3753,37600.0
2012-08-30 12:20:00,30.61,30.63,30.59,30.6,37000.0,25.3753,25.3918,25.3587,25.367,37000.0
2012-08-30 12:30:00,30.6,30.63,30.6,30.62,94200.0,25.367,25.3918,25.367,25.3836,94200.0
2012-08-30 12:40:00,30.62,30.63,30.61,30.63,44000.0,25.3836,25.3918,25.3753,25.3918,44000.0
2012-08-30 12:50:00,30.62,30.64,30.61,30.64,39200.0,25.3836,25.4001,25.3753,25.4001,39200.0
2012-08-30 13:00:00,30.64,30.65,30.62,30.64,70800.0,25.4001,25.4084,25.3836,25.4001,70800.0
2012-08-30 13:10:00,30.64,30.66,30.63,30.64,131600.0,25.4001,25.4167,25.3918,25.4001,131600.0
2012-08-30 13:20:00,30.64,30.66,30.61,30.65,206000.0,25.4001,25.4167,25.3753,25.4084,206000.0
2012-08-30 13:30:00,30.64,30.66,30.63,30.64,61600.0,25.4001,25.4167,25.3918,25.4001,61600.0
2012-08-30 13:40:00,30.64,30.65,30.63,30.65,45800.0,25.4001,25.4084,25.3918,25.4084,45800.0
2012-08-30 13:50:00,30.64,30.65,30.63,30.65,49400.0,25.4001,25.4084,25.3918,25.4084,49400.0
2012-08-30 14:00:00,30.65,30.67,30.64,30.66,38400.0,25.4084,25.425,25.4001,25.4167,38400.0
2012-08-30 14:10:00,30.67,30.68,30.66,30.66,110400.0,25.425,25.4333,25.4167,25.4167,110400.0
2012-08-30 14:20:00,30.66,30.67,30.65,30.65,40200.0,25.4167,25.425,25.4084,25.4084,40200.0
2012-08-30 14:30:00,30.65,30.67,30.65,30.66,35400.0,25.4084,25.425,25.4084,25.4167,35400.0
2012-08-30 14:40:00,30.66,30.67,30.65,30.67,59800.0,25.4167,25.425,25.4084,25.425,59800.0
2012-08-30 14:50:00,30.67,30.68,30.67,30.68,118400.0,25.425,25.4333,25.425,25.4333,118400.0
2012-08-30 15:00:00,30.68,30.71,30.68,30.7,110600.0,25.4333,25.4582,25.4333,25.4499,110600.0
2012-08-30 15:10:00,30.7,30.72,30.69,30.7,195600.0,25.4499,25.4665,25.4416,25.4499,195600.0
2012-08-30 15:20:00,30.7,30.7,30.68,30.68,237000.0,25.4499,25.4499,25.4333,25.4333,237000.0
2012-08-30 15:30:00,30.68,30.71,30.67,30.67,402400.0,25.4333,25.4582,25.425,25.425,402400.0
2012-08-30 15:40:00,30.67,30.7,30.62,30.65,314600.0,25.425,25.4499,25.3836,25.4084,314600.0
2012-08-30 15:50:00,30.65,30.65,30.61,30.61,479400.0,25.4084,25.4084,25.3753,25.3753,479400.0
2012-08-31 09:30:00,30.81,30.82,30.72,30.73,150200.0,25.5411,25.5494,25.4665,25.4747,150200.0
2012-08-31 09:40:00,30.73,30.73,30.61,30.61,172000.0,25.4747,25.4747,25.3753,25.3753,172000.0
2012-08-31 09:50:00,30.61,30.65,30.59,30.61,174600.0,25.3753,25.4084,25.3587,25.3753,174600.0
2012-08-31 10:00:00,30.6,30.63,30.43,30.43,393200.0,25.367,25.3918,25.2261,25.2261,393200.0
2012-08-31 10:10:00,30.43,30.61,30.43,30.61,729400.0,25.2261,25.3753,25.2261,25.3753,729400.0
2012-08-31 10:20:00,30.61,30.64,30.55,30.55,117800.0,25.3753,25.4001,25.3255,25.3255,117800.0
2012-08-31 10:30:00,30.55,30.62,30.53,30.57,137400.0,25.3255,25.3836,25.309,25.3421,137400.0
2012-08-31 10:40:00,30.58,30.62,30.57,30.61,53600.0,25.3504,25.3836,25.3421,25.3753,53600.0
2012-08-31 10:50:00,30.61,30.7,30.59,30.67,83800.0,25.3753,25.4499,25.3587,25.425,83800.0
2012-08-31 11:00:00,30.67,30.74,30.67,30.71,264600.0,25.425,25.483,25.425,25.4582,264600.0
2012-08-31 11:10:00,30.71,30.74,30.7,30.73,72600.0,25.4582,25.483,25.4499,25.4747,72600.0
2012-08-31 11:20:00,30.72,30.75,30.68,30.68,23600.0,25.4665,25.4913,25.4333,25.4333,23600.0
2012-08-31 11:30:00,30.68,30.72,30.67,30.67,83400.0,25.4333,25.4665,25.425,25.425,83400.0
2012-08-31 11:40:00,30.67,30.68,30.64,30.64,22200.0,25.425,25.4333,25.4001,25.4001,22200.0
2012-08-31 11:50:00,30.64,30.66,30.63,30.63,12800.0,25.4001,25.4167,25.3918,25.3918,12800.0
2012-08-31 12:00:00,30.64,30.66,30.58,30.58,39800.0,25.4001,25.4167,25.3504,25.3504,39800.0
2012-08-31 12:10:00,30.58,30.59,30.54,30.57,38200.0,25.3504,25.3587,25.3172,25.3421,38200.0
2012-08-31 12:20:00,30.56,30.59,30.55,30.58,67000.0,25.3338,25.3587,25.3255,25.3504,67000.0
2012-08-31 12:30:00,30.58,30.63,30.55,30.6,68000.0,25.3504,25.3918,25.3255,25.367,68000.0
2012-08-31 12:40:00,30.61,30.61,30.6,30.6,16200.0,25.3753,25.3753,25.367,25.367,16200.0
2012-08-31 12:50:00,30.61,30.64,30.6,30.63,31200.0,25.3753,25.4001,25.367,25.3918,31200.0
2012-08-31 13:00:00,30.61,30.63,30.6,30.6,31400.0,25.3753,25.3918,25.367,25.367,31400.0
2012-08-31 13:10:00,30.6,30.6,30.54,30.55,143400.0,25.367,25.367,25.3172,25.3255,143400.0
2012-08-31 13:20:00,30.55,30.57,30.54,30.55,384600.0,25.3255,25.3421,25.3172,25.3255,384600.0
2012-08-31 13:30:00,30.56,30.57,30.55,30.56,70200.0,25.3338,25.3421,25.3255,25.3338,70200.0
2012-08-31 13:40:00,30.56,30.61,30.56,30.61,100600.0,25.3338,25.3753,25.3338,25.3753,100600.0
2012-08-31 13:50:00,30.61,30.65,30.6,30.63,79800.0,25.3753,25.4084,25.367,25.3918,79800.0
2012-08-31 14:00:00,30.63,30.64,30.61,30.64,60200.0,25.3918,25.4001,25.3753,25.4001,60200.0
2012-08-31 14:10:00,30.64,30.67,30.61,30.67,49400.0,25.4001,25.425,25.3753,25.425,49400.0
2012-08-31 14:20:00,30.68,30.68,30.66,30.68,86200.0,25.4333,25.4333,25.4167,25.4333,86200.0
2012-08-31 14:30:00,30.68,30.68,30.66,30.66,30800.0,25.4333,25.4333,25.4167,25.4167,30800.0
2012-08-31 14:40:00,30.66,30.66,30.64,30.66,95600.0,25.4167,25.4167,25.4001,25.4167,95600.0
2012-08-31 14:50:00,30.66,30.67,30.65,30.66,41000.0,25.4167,25.425,25.4084,25.4167,41000.0
2012-08-31 15:00:00,30.65,30.65,30.61,30.61,40200.0,25.4084,25.4084,25.3753,25.3753,40200.0
2012-08-31 15:10:00,30.61,30.63,30.58,30.62,51800.0,25.3753,25.3918,25.3504,25.3836,51800.0
2012-08-31 15:20:00,30.61,30.65,30.61,30.63,84200.0,25.3753,25.4084,25.3753,25.3918,84200.0
2012-08-31 15:30:00,30.63,30.64,30.6,30.63,159600.0,25.3918,25.4001,25.367,25.3918,159600.0
2012-08-31 15:40:00,30.63,30.64,30.6,30.62,179400.0,25.3918,25.4001,25.367,25.3836,179400.0
2012-08-31 15:50:00,30.61,30.67,30.61,30.61,277000.0,25.3753,25.425,25.3753,25.3753,277000.0
2012-09-04 09:30:00,30.61,30.71,30.61,30.65,92400.0,25.3753,25.4582,25.3753,25.4084,92400.0
2012-09-04 09:40:00,30.64,30.65,30.58,30.65,100000.0,25.4001,25.4084,25.3504,25.4084,100000.0
2012-09-04 09:50:00,30.66,30.69,30.63,30.68,210400.0,25.4167,25.4416,25.3918,25.4333,210400.0
2012-09-04 10:00:00,30.66,30.69,30.57,30.57,173400.0,25.4167,25.4416,25.3421,25.3421,173400.0
2012-09-04 10:10:00,30.57,30.57,30.51,30.52,243000.0,25.3421,25.3421,25.2924,25.3007,243000.0
2012-09-04 10:20:00,30.52,30.53,30.5,30.51,79600.0,25.3007,25.309,25.2841,25.2924,79600.0
2012-09-04 10:30:00,30.5,30.53,30.47,30.53,159000.0,25.2841,25.309,25.2592,25.309,159000.0
2012-09-04 10:40:00,30.52,30.52,30.45,30.48,56200.0,25.3007,25.3007,25.2426,25.2675,56200.0
2012-09-04 10:50:00,30.48,30.5,30.43,30.47,168000.0,25.2675,25.2841,25.2261,25.2592,168000.0
2012-09-04 11:00:00,30.47,30.49,30.45,30.47,29400.0,25.2592,25.2758,25.2426,25.2592,29400.0
2012-09-04 11:10:00,30.46,30.49,30.45,30.47,299200.0,25.2509,25.2758,25.2426,25.2592,299200.0
2012-09-04 11:20:00,30.47,30.5,30.45,30.49,206000.0,25.2592,25.2841,25.2426,25.2758,206000.0
2012-09-04 11:30:00,30.49,30.49,30.47,30.48,59600.0,25.2758,25.2758,25.2592,25.2675,59600.0
2012-09-04 11:40:00,30.49,30.49,30.47,30.49,47600.0,25.2758,25.2758,25.2592,25.2758,47600.0
2012-09-04 11:50:00,30.49,30.54,30.48,30.54,76600.0,25.2758,25.3172,25.2675,25.3172,76600.0
2012-09-04 12:00:00,30.54,30.54,30.48,30.5,154800.0,25.3172,25.3172,25.2675,25.2841,154800.0
2012-09-04 12:10:00,30.49,30.51,30.48,30.49,208200.0,25.2758,25.2924,25.2675,25.2758,208200.0
2012-09-04 12:20:00,30.49,30.5,30.48,30.49,96200.0,25.2758,25.2841,25.2675,25.2758,96200.0
2012-09-04 12:30:00,30.48,30.52,30.48,30.51,40200.0,25.2675,25.3007,25.2675,25.2924,40200.0
2012-09-04 12:40:00,30.52,30.55,30.5,30.5,226600.0,25.3007,25.3255,25.2841,25.2841,226600.0
2012-09-04 12:50:00,30.5,30.55,30.49,30.55,148000.0,25.2841,25.3255,25.2758,25.3255,148000.0
2012-09-04 13:00:00,30.54,30.58,30.54,30.58,111000.0,25.3172,25.3504,25.3172,25.3504,111000.0
2012-09-04 13:10:00,30.58,30.61,30.57,30.6,86000.0,25.3504,25.3753,25.3421,25.367,86000.0
2012-09-04 13:20:00,30.61,30.62,30.6,30.61,68600.0,25.3753,25.3836,25.367,25.3753,68600.0
2012-09-04 13:30:00,30.61,30.64,30.61,30.61,72400.0,25.3753,25.4001,25.3753,25.3753,72400.0
2012-09-04 13:40:00,30.61,30.64,30.61,30.63,49200.0,25.3753,25.4001,25.3753,25.3918,49200.0
2012-09-04 13:50:00,30.62,30.64,30.61,30.64,36800.0,25.3836,25.4001,25.3753,25.4001,36800.0
2012-09-04 14:00:00,30.65,30.71,30.63,30.71,108800.0,25.4084,25.4582,25.3918,25.4582,108800.0
2012-09-04 14:10:00,30.71,30.74,30.7,30.74,149000.0,25.4582,25.483,25.4499,25.483,149000.0
2012-09-04 14:20:00,30.75,30.79,30.74,30.79,204800.0,25.4913,25.5245,25.483,25.5245,204800.0
2012-09-04 14:30:00,30.79,30.91,30.79,30.9,619600.0,25.5245,25.624,25.5245,25.6157,619600.0
2012-09-04 14:40:00,30.9,30.93,30.89,30.92,747000.0,25.6157,25.6405,25.6074,25.6323,747000.0
2012-09-04 14:50:00,30.92,30.92,30.88,30.89,629800.0,25.6323,25.6323,25.5991,25.6074,629800.0
2012-09-04 15:00:00,30.9,30.9,30.84,30.85,698600.0,25.6157,25.6157,25.5659,25.5742,698600.0
2012-09-04 15:10:00,30.86,30.89,30.84,30.87,341000.0,25.5825,25.6074,25.5659,25.5908,341000.0
2012-09-04 15:20:00,30.87,30.92,30.86,30.91,488400.0,25.5908,25.6323,25.5825,25.624,488400.0
2012-09-04 15:30:00,30.92,30.93,30.84,30.84,455600.0,25.6323,25.6405,25.5659,25.5659,455600.0
2012-09-04 15:40:00,30.84,30.86,30.81,30.85,1085800.0,25.5659,25.5825,25.5411,25.5742,1085800.0
2012-09-04 15:50:00,30.85,30.85,30.82,30.83,1052400.0,25.5742,25.5742,25.5494,25.5576,1052400.0
2012-09-05 09:30:00,30.88,30.92,30.84,30.86,183000.0,25.5991,25.6323,25.5659,25.5825,183000.0
2012-09-05 09:40:00,30.86,30.86,30.79,30.85,268200.0,25.5825,25.5825,25.5245,25.5742,268200.0
2012-09-05 09:50:00,30.86,30.89,30.82,30.88,144000.0,25.5825,25.6074,25.5494,25.5991,144000.0
2012-09-05 10:00:00,30.88,30.95,30.87,30.92,701400.0,25.5991,25.6571,25.5908,25.6323,701400.0
2012-09-05 10:10:00,30.93,30.99,30.92,30.93,268400.0,25.6405,25.6903,25.6323,25.6405,268400.0
2012-09-05 10:20:00,30.96,31.0,30.95,30.99,245800.0,25.6654,25.6986,25.6571,25.6903,245800.0
2012-09-05 10:30:00,31.0,31.02,30.98,30.99,108600.0,25.6986,25.7152,25.682,25.6903,108600.0
2012-09-05 10:40:00,30.99,31.0,30.95,30.95,100800.0,25.6903,25.6986,25.6571,25.6571,100800.0
2012-09-05 10:50:00,30.95,30.96,30.89,30.9,175400.0,25.6571,25.6654,25.6074,25.6157,175400.0
2012-09-05 11:00:00,30.9,30.92,30.88,30.9,309600.0,25.6157,25.6323,25.5991,25.6157,309600.0
2012-09-05 11:10:00,30.9,30.93,30.89,30.91,93600.0,25.6157,25.6405,25.6074,25.624,93600.0
2012-09-05 11:20:00,30.92,30.93,30.88,30.93,96200.0,25.6323,25.6405,25.5991,25.6405,96200.0
2012-09-05 11:30:00,30.92,30.98,30.92,30.97,464000.0,25.6323,25.682,25.6323,25.6737,464000.0
2012-09-05 11:40:00,30.96,30.97,30.93,30.94,53200.0,25.6654,25.6737,25.6405,25.6488,53200.0
2012-09-05 11:50:00,30.95,30.95,30.92,30.93,154600.0,25.6571,25.6571,25.6323,25.6405,154600.0
2012-09-05 12:00:00,30.93,30.96,30.93,30.95,31200.0,25.6405,25.6654,25.6405,25.6571,31200.0
2012-09-05 12:10:00,30.97,30.97,30.93,30.95,16400.0,25.6737,25.6737,25.6405,25.6571,16400.0
2012-09-05 12:20:00,30.95,30.95,30.93,30.94,11600.0,25.6571,25.6571,25.6405,25.6488,11600.0
2012-09-05 12:30:00,30.94,30.94,30.93,30.94,11800.0,25.6488,25.6488,25.6405,25.6488,11800.0
2012-09-05 12:40:00,30.93,30.95,30.93,30.93,19400.0,25.6405,25.6571,25.6405,25.6405,19400.0
2012-09-05 12:50:00,30.93,30.94,30.93,30.93,8200.0,25.6405,25.6488,25.6405,25.6405,8200.0
2012-09-05 13:00:00,30.93,30.94,30.91,30.91,26600.0,25.6405,25.6488,25.624,25.624,26600.0
2012-09-05 13:10:00,30.91,30.92,30.9,30.9,40200.0,25.624,25.6323,25.6157,25.6157,40200.0
2012-09-05 13:20:00,30.91,30.92,30.9,30.91,46400.0,25.624,25.6323,25.6157,25.624,46400.0
2012-09-05 13:30:00,30.9,30.9,30.81,30.81,557600.0,25.6157,25.6157,25.5411,25.5411,557600.0
2012-09-05 13:40:00,30.81,30.81,30.75,30.79,404400.0,25.5411,25.5411,25.4913,25.5245,404400.0
2012-09-05 13:50:00,30.79,30.83,30.78,30.82,114800.0,25.5245,25.5576,25.5162,25.5494,114800.0
2012-09-05 14:00:00,30.84,30.85,30.82,30.85,31400.0,25.5659,25.5742,25.5494,25.5742,31400.0
2012-09-05 14:10:00,30.85,30.86,30.84,30.85,51000.0,25.5742,25.5825,25.5659,25.5742,51000.0
2012-09-05 14:20:00,30.85,30.9,30.84,30.89,66800.0,25.5742,25.6157,25.5659,25.6074,66800.0
2012-09-05 14:30:00,30.89,30.93,30.89,30.93,47800.0,25.6074,25.6405,25.6074,25.6405,47800.0
2012-09-05 14:40:00,30.93,30.93,30.9,30.91,48000.0,25.6405,25.6405,25.6157,25.624,48000.0
2012-09-05 14:50:00,30.91,30.92,30.9,30.91,15200.0,25.624,25.6323,25.6157,25.624,15200.0
2012-09-05 15:00:00,30.91,30.91,30.86,30.88,128600.0,25.624,25.624,25.5825,25.5991,128600.0
2012-09-05 15:10:00,30.89,30.89,30.86,30.89,123000.0,25.6074,25.6074,25.5825,25.6074,123000.0
2012-09-05 15:20:00,30.89,30.91,30.88,30.9,39600.0,25.6074,25.624,25.5991,25.6157,39600.0
2012-09-05 15:30:00,30.89,30.93,30.88,30.9,264000.0,25.6074,25.6405,25.5991,25.6157,264000.0
2012-09-05 15:40:00,30.9,30.92,30.88,30.9,169600.0,25.6157,25.6323,25.5991,25.6157,169600.0
2012-09-05 15:50:00,30.9,30.92,30.88,30.92,426800.0,25.6157,25.6323,25.5991,25.6323,426800.0
2012-09-06 09:30:00,31.13,31.32,31.09,31.3,464200.0,25.8063,25.9638,25.7732,25.9473,464200.0
2012-09-06 09:40:00,31.31,31.32,31.21,31.25,419600.0,25.9556,25.9638,25.8727,25.9058,419600.0
2012-09-06 09:50:00,31.25,31.29,31.24,31.29,210400.0,25.9058,25.939,25.8975,25.939,210400.0
2012-09-06 10:00:00,31.29,31.38,31.28,31.35,271000.0,25.939,26.0136,25.9307,25.9887,271000.0
2012-09-06 10:10:00,31.35,31.36,31.33,31.35,369000.0,25.9887,25.997,25.9721,25.9887,369000.0
2012-09-06 10:20:00,31.34,31.39,31.33,31.38,195400.0,25.9804,26.0219,25.9721,26.0136,195400.0
2012-09-06 10:30:00,31.38,31.5,31.38,31.49,433200.0,26.0136,26.1131,26.0136,26.1048,433200.0
2012-09-06 10:40:00,31.48,31.5,31.47,31.5,304800.0,26.0965,26.1131,26.0882,26.1131,304800.0
2012-09-06 10:50:00,31.5,31.51,31.46,31.5,125600.0,26.1131,26.1214,26.0799,26.1131,125600.0
2012-09-06 11:00:00,31.5,31.52,31.47,31.48,165400.0,26.1131,26.1296,26.0882,26.0965,165400.0
2012-09-06 11:10:00,31.48,31.48,31.45,31.45,92000.0,26.0965,26.0965,26.0716,26.0716,92000.0
2012-09-06 11:20:00,31.45,31.5,31.45,31.5,152200.0,26.0716,26.1131,26.0716,26.1131,152200.0
2012-09-06 11:30:00,31.51,31.56,31.5,31.54,152200.0,26.1214,26.1628,26.1131,26.1462,152200.0
2012-09-06 11:40:00,31.54,31.55,31.5,31.5,215200.0,26.1462,26.1545,26.1131,26.1131,215200.0
2012-09-06 11:50:00,31.51,31.57,31.51,31.55,175600.0,26.1214,26.1711,26.1214,26.1545,175600.0
2012-09-06 12:00:00,31.55,31.59,31.55,31.58,102800.0,26.1545,26.1877,26.1545,26.1794,102800.0
2012-09-06 12:10:00,31.58,31.61,31.58,31.6,218800.0,26.1794,26.2043,26.1794,26.196,218800.0
2012-09-06 12:20:00,31.6,31.6,31.56,31.57,142000.0,26.196,26.196,26.1628,26.1711,142000.0
2012-09-06 12:30:00,31.58,31.6,31.57,31.6,70200.0,26.1794,26.196,26.1711,26.196,70200.0
2012-09-06 12:40:00,31.6,31.6,31.56,31.56,46000.0,26.196,26.196,26.1628,26.1628,46000.0
2012-09-06 12:50:00,31.56,31.58,31.56,31.56,91000.0,26.1628,26.1794,26.1628,26.1628,91000.0
2012-09-06 13:00:00,31.56,31.57,31.55,31.55,25000.0,26.1628,26.1711,26.1545,26.1545,25000.0
2012-09-06 13:10:00,31.56,31.57,31.55,31.55,14800.0,26.1628,26.1711,26.1545,26.1545,14800.0
2012-09-06 13:20:00,31.55,31.56,31.54,31.56,28400.0,26.1545,26.1628,26.1462,26.1628,28400.0
2012-09-06 13:30:00,31.55,31.57,31.55,31.57,24400.0,26.1545,26.1711,26.1545,26.1711,24400.0
2012-09-06 13:40:00,31.57,31.59,31.57,31.58,26400.0,26.1711,26.1877,26.1711,26.1794,26400.0
2012-09-06 13:50:00,31.58,31.59,31.58,31.58,148200.0,26.1794,26.1877,26.1794,26.1794,148200.0
2012-09-06 14:00:00,31.58,31.58,31.55,31.56,155200.0,26.1794,26.1794,26.1545,26.1628,155200.0
2012-09-06 14:10:00,31.56,31.61,31.56,31.59,349600.0,26.1628,26.2043,26.1628,26.1877,349600.0
2012-09-06 14:20:00,31.58,31.61,31.57,31.59,65200.0,26.1794,26.2043,26.1711,26.1877,65200.0
2012-09-06 14:30:00,31.59,31.61,31.58,31.6,42200.0,26.1877,26.2043,26.1794,26.196,42200.0
2012-09-06 14:40:00,31.6,31.63,31.59,31.63,129400.0,26.196,26.2208,26.1877,26.2208,129400.0
2012-09-06 14:50:00,31.63,31.65,31.61,31.63,390600.0,26.2208,26.2374,26.2043,26.2208,390600.0
2012-09-06 15:00:00,31.62,31.64,31.61,31.61,576600.0,26.2125,26.2291,26.2043,26.2043,576600.0
2012-09-06 15:10:00,31.62,31.62,31.6,31.6,377800.0,26.2125,26.2125,26.196,26.196,377800.0
2012-09-06 15:20:00,31.6,31.62,31.6,31.62,334400.0,26.196,26.2125,26.196,26.2125,334400.0
2012-09-06 15:30:00,31.62,31.66,31.61,31.63,169000.0,26.2125,26.2457,26.2043,26.2208,169000.0
2012-09-06 15:40:00,31.63,31.67,31.62,31.66,274400.0,26.2208,26.254,26.2125,26.2457,274400.0
2012-09-06 15:50:00,31.66,31.68,31.64,31.67,557400.0,26.2457,26.2623,26.2291,26.254,557400.0
2012-09-07 09:30:00,31.74,31.75,31.66,31.71,334200.0,26.312,26.3203,26.2457,26.2872,334200.0
2012-09-07 09:40:00,31.71,31.76,31.71,31.73,225800.0,26.2872,26.3286,26.2872,26.3037,225800.0
2012-09-07 09:50:00,31.74,31.74,31.66,31.69,499600.0,26.312,26.312,26.2457,26.2706,499600.0
2012-09-07 10:00:00,31.7,31.71,31.65,31.7,308400.0,26.2789,26.2872,26.2374,26.2789,308400.0
2012-09-07 10:10:00,31.7,31.73,31.68,31.71,358400.0,26.2789,26.3037,26.2623,26.2872,358400.0
2012-09-07 10:20:00,31.72,31.73,31.69,31.72,82800.0,26.2954,26.3037,26.2706,26.2954,82800.0
2012-09-07 10:30:00,31.72,31.8,31.69,31.77,207200.0,26.2954,26.3618,26.2706,26.3369,207200.0
2012-09-07 10:40:00,31.77,31.81,31.77,31.81,112400.0,26.3369,26.3701,26.3369,26.3701,112400.0
2012-09-07 10:50:00,31.81,31.86,31.81,31.83,190200.0,26.3701,26.4115,26.3701,26.3866,190200.0
2012-09-07 11:00:00,31.83,31.83,31.75,31.79,185000.0,26.3866,26.3866,26.3203,26.3535,185000.0
2012-09-07 11:10:00,31.79,31.8,31.75,31.75,81800.0,26.3535,26.3618,26.3203,26.3203,81800.0
2012-09-07 11:20:00,31.75,31.8,31.74,31.79,114000.0,26.3203,26.3618,26.312,26.3535,114000.0
2012-09-07 11:30:00,31.8,31.8,31.73,31.74,282600.0,26.3618,26.3618,26.3037,26.312,282600.0
2012-09-07 11:40:00,31.74,31.76,31.74,31.75,1608400.0,26.312,26.3286,26.312,26.3203,1608400.0
2012-09-07 11:50:00,31.75,31.76,31.75,31.76,73200.0,26.3203,26.3286,26.3203,26.3286,73200.0
2012-09-07 12:00:00,31.75,31.77,31.74,31.75,230200.0,26.3203,26.3369,26.312,26.3203,230200.0
2012-09-07 12:10:00,31.75,31.75,31.72,31.72,192600.0,26.3203,26.3203,26.2954,26.2954,192600.0
2012-09-07 12:20:00,31.73,31.73,31.7,31.7,162400.0,26.3037,26.3037,26.2789,26.2789,162400.0
2012-09-07 12:30:00,31.7,31.73,31.7,31.73,95400.0,26.2789,26.3037,26.2789,26.3037,95400.0
2012-09-07 12:40:00,31.73,31.75,31.72,31.75,74000.0,26.3037,26.3203,26.2954,26.3203,74000.0
2012-09-07 12:50:00,31.75,31.76,31.74,31.75,52400.0,26.3203,26.3286,26.312,26.3203,52400.0
2012-09-07 13:00:00,31.75,31.75,31.74,31.74,51200.0,26.3203,26.3203,26.312,26.312,51200.0
2012-09-07 13:10:00,31.75,31.75,31.73,31.74,156600.0,26.3203,26.3203,26.3037,26.312,156600.0
2012-09-07 13:20:00,31.74,31.75,31.73,31.75,49800.0,26.312,26.3203,26.3037,26.3203,49800.0
2012-09-07 13:30:00,31.74,31.76,31.74,31.75,64200.0,26.312,26.3286,26.312,26.3203,64200.0
2012-09-07 13:40:00,31.75,31.77,31.75,31.75,144200.0,26.3203,26.3369,26.3203,26.3203,144200.0
2012-09-07 13:50:00,31.75,31.77,31.75,31.75,119800.0,26.3203,26.3369,26.3203,26.3203,119800.0
2012-09-07 14:00:00,31.75,31.76,31.74,31.75,107400.0,26.3203,26.3286,26.312,26.3203,107400.0
2012-09-07 14:10:00,31.75,31.79,31.75,31.79,70000.0,26.3203,26.3535,26.3203,26.3535,70000.0
2012-09-07 14:20:00,31.78,31.78,31.75,31.76,55800.0,26.3452,26.3452,26.3203,26.3286,55800.0
2012-09-07 14:30:00,31.76,31.78,31.76,31.78,449800.0,26.3286,26.3452,26.3286,26.3452,449800.0
2012-09-07 14:40:00,31.77,31.78,31.76,31.78,120000.0,26.3369,26.3452,26.3286,26.3452,120000.0
2012-09-07 14:50:00,31.78,31.8,31.78,31.79,164000.0,26.3452,26.3618,26.3452,26.3535,164000.0
2012-09-07 15:00:00,31.78,31.79,31.77,31.79,80000.0,26.3452,26.3535,26.3369,26.3535,80000.0
2012-09-07 15:10:00,31.78,31.78,31.75,31.77,153000.0,26.3452,26.3452,26.3203,26.3369,153000.0
2012-09-07 15:20:00,31.77,31.77,31.74,31.75,186800.0,26.3369,26.3369,26.312,26.3203,186800.0
2012-09-07 15:30:00,31.75,31.76,31.74,31.75,256600.0,26.3203,26.3286,26.312,26.3203,256600.0
2012-09-07 15:40:00,31.75,31.78,31.73,31.77,357200.0,26.3203,26.3452,26.3037,26.3369,357200.0
2012-09-07 15:50:00,31.78,31.78,31.75,31.76,539400.0,26.3452,26.3452,26.3203,26.3286,539400.0
2012-09-10 09:30:00,31.71,31.79,31.69,31.77,100200.0,26.2872,26.3535,26.2706,26.3369,100200.0
2012-09-10 09:40:00,31.76,31.77,31.73,31.75,100200.0,26.3286,26.3369,26.3037,26.3203,100200.0
2012-09-10 09:50:00,31.75,31.78,31.72,31.76,79600.0,26.3203,26.3452,26.2954,26.3286,79600.0
2012-09-10 10:00:00,31.75,31.82,31.73,31.81,212800.0,26.3203,26.3783,26.3037,26.3701,212800.0
2012-09-10 10:10:00,31.81,31.81,31.75,31.77,56200.0,26.3701,26.3701,26.3203,26.3369,56200.0
2012-09-10 10:20:00,31.78,31.82,31.77,31.81,103600.0,26.3452,26.3783,26.3369,26.3701,103600.0
2012-09-10 10:30:00,31.81,31.82,31.78,31.8,447400.0,26.3701,26.3783,26.3452,26.3618,447400.0
2012-09-10 10:40:00,31.8,31.81,31.79,31.81,355200.0,26.3618,26.3701,26.3535,26.3701,355200.0
2012-09-10 10:50:00,31.81,31.82,31.79,31.82,88200.0,26.3701,26.3783,26.3535,26.3783,88200.0
2012-09-10 11:00:00,31.81,31.82,31.78,31.82,35000.0,26.3701,26.3783,26.3452,26.3783,35000.0
2012-09-10 11:10:00,31.83,31.83,31.81,31.83,85800.0,26.3866,26.3866,26.3701,26.3866,85800.0
2012-09-10 11:20:00,31.83,31.83,31.81,31.82,53200.0,26.3866,26.3866,26.3701,26.3783,53200.0
2012-09-10 11:30:00,31.83,31.83,31.82,31.83,23800.0,26.3866,26.3866,26.3783,26.3866,23800.0
2012-09-10 11:40:00,31.85,31.86,31.84,31.85,26000.0,26.4032,26.4115,26.3949,26.4032,26000.0
2012-09-10 11:50:00,31.86,31.86,31.84,31.84,32000.0,26.4115,26.4115,26.3949,26.3949,32000.0
2012-09-10 12:00:00,31.85,31.85,31.83,31.84,12000.0,26.4032,26.4032,26.3866,26.3949,12000.0
2012-09-10 12:10:00,31.84,31.84,31.82,31.83,3400.0,26.3949,26.3949,26.3783,26.3866,3400.0
2012-09-10 12:20:00,31.82,31.82,31.8,31.81,17000.0,26.3783,26.3783,26.3618,26.3701,17000.0
2012-09-10 12:30:00,31.81,31.81,31.79,31.8,41600.0,26.3701,26.3701,26.3535,26.3618,41600.0
2012-09-10 12:40:00,31.8,31.81,31.79,31.8,15400.0,26.3618,26.3701,26.3535,26.3618,15400.0
2012-09-10 12:50:00,31.8,31.82,31.8,31.82,7400.0,26.3618,26.3783,26.3618,26.3783,7400.0
2012-09-10 13:00:00,31.82,31.83,31.81,31.83,7400.0,26.3783,26.3866,26.3701,26.3866,7400.0
2012-09-10 13:10:00,31.83,31.85,31.83,31.84,9800.0,26.3866,26.4032,26.3866,26.3949,9800.0
2012-09-10 13:20:00,31.84,31.88,31.83,31.88,92800.0,26.3949,26.4281,26.3866,26.4281,92800.0
2012-09-10 13:30:00,31.88,31.88,31.84,31.84,47400.0,26.4281,26.4281,26.3949,26.3949,47400.0
2012-09-10 13:40:00,31.84,31.84,31.81,31.83,37800.0,26.3949,26.3949,26.3701,26.3866,37800.0
2012-09-10 13:50:00,31.83,31.85,31.81,31.82,21200.0,26.3866,26.4032,26.3701,26.3783,21200.0
2012-09-10 14:00:00,31.82,31.83,31.82,31.82,21600.0,26.3783,26.3866,26.3783,26.3783,21600.0
2012-09-10 14:10:00,31.83,31.86,31.82,31.85,174000.0,26.3866,26.4115,26.3783,26.4032,174000.0
2012-09-10 14:20:00,31.85,31.86,31.83,31.84,28400.0,26.4032,26.4115,26.3866,26.3949,28400.0
2012-09-10 14:30:00,31.84,31.84,31.81,31.81,24600.0,26.3949,26.3949,26.3701,26.3701,24600.0
2012-09-10 14:40:00,31.8,31.82,31.78,31.81,29200.0,26.3618,26.3783,26.3452,26.3701,29200.0
2012-09-10 14:50:00,31.81,31.81,31.79,31.8,27000.0,26.3701,26.3701,26.3535,26.3618,27000.0
2012-09-10 15:00:00,31.79,31.81,31.78,31.8,163400.0,26.3535,26.3701,26.3452,26.3618,163400.0
2012-09-10 15:10:00,31.8,31.8,31.78,31.78,51200.0,26.3618,26.3618,26.3452,26.3452,51200.0
2012-09-10 15:20:00,31.78,31.8,31.75,31.78,126000.0,26.3452,26.3618,26.3203,26.3452,126000.0
2012-09-10 15:30:00,31.78,31.78,31.75,31.75,94800.0,26.3452,26.3452,26.3203,26.3203,94800.0
2012-09-10 15:40:00,31.75,31.76,31.7,31.71,219000.0,26.3203,26.3286,26.2789,26.2872,219000.0
2012-09-10 15:50:00,31.72,31.73,31.7,31.7,324200.0,26.2954,26.3037,26.2789,26.2789,324200.0
2012-09-11 09:30:00,31.67,31.74,31.59,31.71,213600.0,26.254,26.312,26.1877,26.2872,213600.0
2012-09-11 09:40:00,31.72,31.79,31.71,31.79,135800.0,26.2954,26.3535,26.2872,26.3535,135800.0
2012-09-11 09:50:00,31.8,31.85,31.79,31.84,89200.0,26.3618,26.4032,26.3535,26.3949,89200.0
2012-09-11 10:00:00,31.84,31.86,31.77,31.77,135800.0,26.3949,26.4115,26.3369,26.3369,135800.0
2012-09-11 10:10:00,31.79,31.82,31.77,31.8,343400.0,26.3535,26.3783,26.3369,26.3618,343400.0
2012-09-11 10:20:00,31.8,31.81,31.7,31.74,594600.0,26.3618,26.3701,26.2789,26.312,594600.0
2012-09-11 10:30:00,31.74,31.75,31.71,31.73,177200.0,26.312,26.3203,26.2872,26.3037,177200.0
2012-09-11 10:40:00,31.73,31.75,31.72,31.72,146800.0,26.3037,26.3203,26.2954,26.2954,146800.0
2012-09-11 10:50:00,31.73,31.73,31.71,31.72,287600.0,26.3037,26.3037,26.2872,26.2954,287600.0
2012-09-11 11:00:00,31.72,31.75,31.72,31.75,346000.0,26.2954,26.3203,26.2954,26.3203,346000.0
2012-09-11 11:10:00,31.75,31.79,31.75,31.79,127200.0,26.3203,26.3535,26.3203,26.3535,127200.0
2012-09-11 11:20:00,31.79,31.81,31.79,31.8,58400.0,26.3535,26.3701,26.3535,26.3618,58400.0
2012-09-11 11:30:00,31.8,31.81,31.79,31.8,40000.0,26.3618,26.3701,26.3535,26.3618,40000.0
2012-09-11 11:40:00,31.79,31.79,31.75,31.75,111000.0,26.3535,26.3535,26.3203,26.3203,111000.0
2012-09-11 11:50:00,31.74,31.75,31.72,31.73,108600.0,26.312,26.3203,26.2954,26.3037,108600.0
2012-09-11 12:00:00,31.73,31.75,31.72,31.73,67600.0,26.3037,26.3203,26.2954,26.3037,67600.0
2012-09-11 12:10:00,31.73,31.74,31.67,31.7,97800.0,26.3037,26.312,26.254,26.2789,97800.0
2012-09-11 12:20:00,31.7,31.71,31.69,31.71,57800.0,26.2789,26.2872,26.2706,26.2872,57800.0
2012-09-11 12:30:00,31.71,31.73,31.7,31.72,58200.0,26.2872,26.3037,26.2789,26.2954,58200.0
2012-09-11 12:40:00,31.72,31.73,31.71,31.71,45600.0,26.2954,26.3037,26.2872,26.2872,45600.0
2012-09-11 12:50:00,31.71,31.71,31.69,31.71,44200.0,26.2872,26.2872,26.2706,26.2872,44200.0
2012-09-11 13:00:00,31.71,31.72,31.7,31.71,29000.0,26.2872,26.2954,26.2789,26.2872,29000.0
2012-09-11 13:10:00,31.7,31.71,31.69,31.71,66800.0,26.2789,26.2872,26.2706,26.2872,66800.0
2012-09-11 13:20:00,31.72,31.72,31.69,31.7,22800.0,26.2954,26.2954,26.2706,26.2789,22800.0
2012-09-11 13:30:00,31.69,31.7,31.68,31.7,34000.0,26.2706,26.2789,26.2623,26.2789,34000.0
2012-09-11 13:40:00,31.7,31.73,31.7,31.71,106600.0,26.2789,26.3037,26.2789,26.2872,106600.0
2012-09-11 13:50:00,31.71,31.71,31.69,31.7,39200.0,26.2872,26.2872,26.2706,26.2789,39200.0
2012-09-11 14:00:00,31.7,31.71,31.69,31.69,26600.0,26.2789,26.2872,26.2706,26.2706,26600.0
2012-09-11 14:10:00,31.7,31.7,31.68,31.69,89600.0,26.2789,26.2789,26.2623,26.2706,89600.0
2012-09-11 14:20:00,31.69,31.71,31.69,31.7,17000.0,26.2706,26.2872,26.2706,26.2789,17000.0
2012-09-11 14:30:00,31.7,31.7,31.67,31.67,55000.0,26.2789,26.2789,26.254,26.254,55000.0
2012-09-11 14:40:00,31.67,31.68,31.6,31.61,219200.0,26.254,26.2623,26.196,26.2043,219200.0
2012-09-11 14:50:00,31.61,31.63,31.6,31.62,248800.0,26.2043,26.2208,26.196,26.2125,248800.0
2012-09-11 15:00:00,31.61,31.63,31.6,31.6,117800.0,26.2043,26.2208,26.196,26.196,117800.0
2012-09-11 15:10:00,31.6,31.61,31.59,31.6,120600.0,26.196,26.2043,26.1877,26.196,120600.0
2012-09-11 15:20:00,31.6,31.6,31.57,31.58,433600.0,26.196,26.196,26.1711,26.1794,433600.0
2012-09-11 15:30:00,31.57,31.61,31.57,31.57,85200.0,26.1711,26.2043,26.1711,26.1711,85200.0
2012-09-11 15:40:00,31.57,31.61,31.57,31.61,321400.0,26.1711,26.2043,26.1711,26.2043,321400.0
2012-09-11 15:50:00,31.61,31.63,31.6,31.62,286000.0,26.2043,26.2208,26.196,26.2125,286000.0
2012-09-12 09:30:00,31.75,31.88,31.72,31.88,312000.0,26.3203,26.4281,26.2954,26.4281,312000.0
2012-09-12 09:40:00,31.88,31.88,31.83,31.83,301400.0,26.4281,26.4281,26.3866,26.3866,301400.0
2012-09-12 09:50:00,31.82,31.83,31.75,31.76,244000.0,26.3783,26.3866,26.3203,26.3286,244000.0
2012-09-12 10:00:00,31.76,31.8,31.75,31.8,99800.0,26.3286,26.3618,26.3203,26.3618,99800.0
2012-09-12 10:10:00,31.8,31.86,31.79,31.86,225800.0,26.3618,26.4115,26.3535,26.4115,225800.0
2012-09-12 10:20:00,31.86,31.86,31.81,31.82,113400.0,26.4115,26.4115,26.3701,26.3783,113400.0
2012-09-12 10:30:00,31.82,31.84,31.79,31.79,299200.0,26.3783,26.3949,26.3535,26.3535,299200.0
2012-09-12 10:40:00,31.8,31.8,31.74,31.75,69000.0,26.3618,26.3618,26.312,26.3203,69000.0
2012-09-12 10:50:00,31.75,31.78,31.74,31.78,264000.0,26.3203,26.3452,26.312,26.3452,264000.0
2012-09-12 11:00:00,31.78,31.82,31.78,31.8,53600.0,26.3452,26.3783,26.3452,26.3618,53600.0
2012-09-12 11:10:00,31.81,31.81,31.78,31.81,37000.0,26.3701,26.3701,26.3452,26.3701,37000.0
2012-09-12 11:20:00,31.8,31.84,31.8,31.81,34800.0,26.3618,26.3949,26.3618,26.3701,34800.0
2012-09-12 11:30:00,31.81,31.84,31.81,31.81,55800.0,26.3701,26.3949,26.3701,26.3701,55800.0
2012-09-12 11:40:00,31.81,31.83,31.8,31.82,86200.0,26.3701,26.3866,26.3618,26.3783,86200.0
2012-09-12 11:50:00,31.82,31.83,31.8,31.82,51400.0,26.3783,26.3866,26.3618,26.3783,51400.0
2012-09-12 12:00:00,31.81,31.82,31.8,31.8,44600.0,26.3701,26.3783,26.3618,26.3618,44600.0
2012-09-12 12:10:00,31.8,31.81,31.78,31.81,100000.0,26.3618,26.3701,26.3452,26.3701,100000.0
2012-09-12 12:20:00,31.81,31.83,31.81,31.83,29800.0,26.3701,26.3866,26.3701,26.3866,29800.0
2012-09-12 12:30:00,31.83,31.84,31.82,31.84,48400.0,26.3866,26.3949,26.3783,26.3949,48400.0
2012-09-12 12:40:00,31.84,31.85,31.83,31.84,27600.0,26.3949,26.4032,26.3866,26.3949,27600.0
2012-09-12 12:50:00,31.84,31.85,31.83,31.85,29000.0,26.3949,26.4032,26.3866,26.4032,29000.0
2012-09-12 13:00:00,31.85,31.88,31.84,31.87,47200.0,26.4032,26.4281,26.3949,26.4198,47200.0
2012-09-12 13:10:00,31.87,31.88,31.84,31.84,66400.0,26.4198,26.4281,26.3949,26.3949,66400.0
2012-09-12 13:20:00,31.85,31.86,31.84,31.85,45400.0,26.4032,26.4115,26.3949,26.4032,45400.0
2012-09-12 13:30:00,31.85,31.86,31.84,31.85,31200.0,26.4032,26.4115,26.3949,26.4032,31200.0
2012-09-12 13:40:00,31.85,31.86,31.84,31.86,148800.0,26.4032,26.4115,26.3949,26.4115,148800.0
2012-09-12 13:50:00,31.85,31.94,31.84,31.93,343200.0,26.4032,26.4778,26.3949,26.4695,343200.0
2012-09-12 14:00:00,31.93,31.95,31.91,31.95,95800.0,26.4695,26.4861,26.453,26.4861,95800.0
2012-09-12 14:10:00,31.95,31.97,31.89,31.89,38400.0,26.4861,26.5027,26.4364,26.4364,38400.0
2012-09-12 14:20:00,31.88,31.91,31.88,31.88,121600.0,26.4281,26.453,26.4281,26.4281,121600.0
2012-09-12 14:30:00,31.88,31.9,31.84,31.84,136600.0,26.4281,26.4447,26.3949,26.3949,136600.0
2012-09-12 14:40:00,31.84,31.85,31.81,31.81,203000.0,26.3949,26.4032,26.3701,26.3701,203000.0
2012-09-12 14:50:00,31.82,31.84,31.81,31.81,188400.0,26.3783,26.3949,26.3701,26.3701,188400.0
2012-09-12 15:00:00,31.82,31.83,31.79,31.81,63200.0,26.3783,26.3866,26.3535,26.3701,63200.0
2012-09-12 15:10:00,31.81,31.82,31.78,31.81,47200.0,26.3701,26.3783,26.3452,26.3701,47200.0
2012-09-12 15:20:00,31.81,31.85,31.8,31.85,83400.0,26.3701,26.4032,26.3618,26.4032,83400.0
2012-09-12 15:30:00,31.85,31.85,31.83,31.84,136400.0,26.4032,26.4032,26.3866,26.3949,136400.0
2012-09-12 15:40:00,31.85,31.86,31.82,31.84,321000.0,26.4032,26.4115,26.3783,26.3949,321000.0
2012-09-12 15:50:00,31.84,31.91,31.84,31.9,624200.0,26.3949,26.453,26.3949,26.4447,624200.0
2012-09-13 09:30:00,31.86,31.95,31.81,31.86,228000.0,26.4115,26.4861,26.3701,26.4115,228000.0
2012-09-13 09:40:00,31.85,31.86,31.8,31.83,163600.0,26.4032,26.4115,26.3618,26.3866,163600.0
2012-09-13 09:50:00,31.82,31.82,31.74,31.75,346000.0,26.3783,26.3783,26.312,26.3203,346000.0
2012-09-13 10:00:00,31.75,31.85,31.75,31.84,58000.0,26.3203,26.4032,26.3203,26.3949,58000.0
2012-09-13 10:10:00,31.84,31.86,31.82,31.82,59400.0,26.3949,26.4115,26.3783,26.3783,59400.0
2012-09-13 10:20:00,31.81,31.84,31.8,31.8,77800.0,26.3701,26.3949,26.3618,26.3618,77800.0
2012-09-13 10:30:00,31.8,31.82,31.79,31.81,31600.0,26.3618,26.3783,26.3535,26.3701,31600.0
2012-09-13 10:40:00,31.81,31.84,31.81,31.84,20800.0,26.3701,26.3949,26.3701,26.3949,20800.0
2012-09-13 10:50:00,31.84,31.85,31.83,31.84,16400.0,26.3949,26.4032,26.3866,26.3949,16400.0
2012-09-13 11:00:00,31.84,31.9,31.84,31.89,93000.0,26.3949,26.4447,26.3949,26.4364,93000.0
2012-09-13 11:10:00,31.89,31.91,31.88,31.91,72600.0,26.4364,26.453,26.4281,26.453,72600.0
2012-09-13 11:20:00,31.91,31.92,31.89,31.91,38800.0,26.453,26.4612,26.4364,26.453,38800.0
2012-09-13 11:30:00,31.91,31.91,31.86,31.86,37200.0,26.453,26.453,26.4115,26.4115,37200.0
2012-09-13 11:40:00,31.86,31.89,31.86,31.88,46200.0,26.4115,26.4364,26.4115,26.4281,46200.0
2012-09-13 11:50:00,31.88,31.88,31.86,31.86,39600.0,26.4281,26.4281,26.4115,26.4115,39600.0
2012-09-13 12:00:00,31.86,31.86,31.85,31.86,134600.0,26.4115,26.4115,26.4032,26.4115,134600.0
2012-09-13 12:10:00,31.86,31.86,31.82,31.82,151200.0,26.4115,26.4115,26.3783,26.3783,151200.0
2012-09-13 12:20:00,31.83,31.86,31.83,31.86,94200.0,26.3866,26.4115,26.3866,26.4115,94200.0
2012-09-13 12:30:00,31.85,32.06,31.84,31.95,366400.0,26.4032,26.5773,26.3949,26.4861,366400.0
2012-09-13 12:40:00,31.96,32.08,31.95,32.01,660400.0,26.4944,26.5939,26.4861,26.5359,660400.0
2012-09-13 12:50:00,32.01,32.08,31.98,32.07,321000.0,26.5359,26.5939,26.511,26.5856,321000.0
2012-09-13 13:00:00,32.08,32.16,32.08,32.15,287000.0,26.5939,26.6602,26.5939,26.6519,287000.0
2012-09-13 13:10:00,32.15,32.17,32.09,32.13,85600.0,26.6519,26.6685,26.6022,26.6353,85600.0
2012-09-13 13:20:00,32.13,32.26,32.12,32.24,429600.0,26.6353,26.7431,26.627,26.7265,429600.0
2012-09-13 13:30:00,32.24,32.29,32.24,32.24,191800.0,26.7265,26.768,26.7265,26.7265,191800.0
2012-09-13 13:40:00,32.24,32.3,32.24,32.3,350200.0,26.7265,26.7763,26.7265,26.7763,350200.0
2012-09-13 13:50:00,32.3,32.31,32.26,32.27,110400.0,26.7763,26.7845,26.7431,26.7514,110400.0
2012-09-13 14:00:00,32.27,32.33,32.26,32.29,204800.0,26.7514,26.8011,26.7431,26.768,204800.0
2012-09-13 14:10:00,32.29,32.33,32.29,32.33,222600.0,26.768,26.8011,26.768,26.8011,222600.0
2012-09-13 14:20:00,32.33,32.42,32.33,32.4,267600.0,26.8011,26.8757,26.8011,26.8592,267600.0
2012-09-13 14:30:00,32.4,32.4,32.33,32.33,230000.0,26.8592,26.8592,26.8011,26.8011,230000.0
2012-09-13 14:40:00,32.32,32.36,32.32,32.34,195600.0,26.7928,26.826,26.7928,26.8094,195600.0
2012-09-13 14:50:00,32.34,32.34,32.25,32.29,234000.0,26.8094,26.8094,26.7348,26.768,234000.0
2012-09-13 15:00:00,32.29,32.3,32.24,32.27,135800.0,26.768,26.7763,26.7265,26.7514,135800.0
2012-09-13 15:10:00,32.27,32.3,32.22,32.22,115600.0,26.7514,26.7763,26.7099,26.7099,115600.0
2012-09-13 15:20:00,32.21,32.27,32.21,32.25,146800.0,26.7016,26.7514,26.7016,26.7348,146800.0
2012-09-13 15:30:00,32.25,32.32,32.24,32.31,301800.0,26.7348,26.7928,26.7265,26.7845,301800.0
2012-09-13 15:40:00,32.31,32.33,32.29,32.32,437000.0,26.7845,26.8011,26.768,26.7928,437000.0
2012-09-13 15:50:00,32.32,32.33,32.26,32.31,643200.0,26.7928,26.8011,26.7431,26.7845,643200.0
2012-09-14 09:30:00,32.42,32.47,32.37,32.45,585600.0,26.8757,26.9172,26.8343,26.9006,585600.0
2012-09-14 09:40:00,32.46,32.52,32.43,32.51,725200.0,26.9089,26.9586,26.884,26.9503,725200.0
2012-09-14 09:50:00,32.51,32.56,32.51,32.54,341000.0,26.9503,26.9918,26.9503,26.9752,341000.0
2012-09-14 10:00:00,32.55,32.6,32.55,32.6,105200.0,26.9835,27.025,26.9835,27.025,105200.0
2012-09-14 10:10:00,32.6,32.71,32.6,32.7,432200.0,27.025,27.1161,27.025,27.1079,432200.0
2012-09-14 10:20:00,32.71,32.74,32.66,32.68,215600.0,27.1161,27.141,27.0747,27.0913,215600.0
2012-09-14 10:30:00,32.68,32.69,32.67,32.68,62000.0,27.0913,27.0996,27.083,27.0913,62000.0
2012-09-14 10:40:00,32.68,32.68,32.63,32.66,405000.0,27.0913,27.0913,27.0498,27.0747,405000.0
2012-09-14 10:50:00,32.65,32.65,32.58,32.59,262200.0,27.0664,27.0664,27.0084,27.0167,262200.0
2012-09-14 11:00:00,32.59,32.63,32.59,32.62,142400.0,27.0167,27.0498,27.0167,27.0415,142400.0
2012-09-14 11:10:00,32.62,32.66,32.58,32.61,108400.0,27.0415,27.0747,27.0084,27.0332,108400.0
2012-09-14 11:20:00,32.62,32.68,32.62,32.65,97200.0,27.0415,27.0913,27.0415,27.0664,97200.0
2012-09-14 11:30:00,32.65,32.66,32.61,32.62,90600.0,27.0664,27.0747,27.0332,27.0415,90600.0
2012-09-14 11:40:00,32.63,32.66,32.63,32.63,48200.0,27.0498,27.0747,27.0498,27.0498,48200.0
2012-09-14 11:50:00,32.63,32.64,32.6,32.62,73400.0,27.0498,27.0581,27.025,27.0415,73400.0
2012-09-14 12:00:00,32.62,32.66,32.61,32.65,83600.0,27.0415,27.0747,27.0332,27.0664,83600.0
2012-09-14 12:10:00,32.65,32.67,32.63,32.66,54600.0,27.0664,27.083,27.0498,27.0747,54600.0
2012-09-14 12:20:00,32.66,32.67,32.65,32.66,24600.0,27.0747,27.083,27.0664,27.0747,24600.0
2012-09-14 12:30:00,32.66,32.67,32.66,32.67,18600.0,27.0747,27.083,27.0747,27.083,18600.0
2012-09-14 12:40:00,32.68,32.68,32.65,32.66,30400.0,27.0913,27.0913,27.0664,27.0747,30400.0
2012-09-14 12:50:00,32.66,32.67,32.62,32.62,38800.0,27.0747,27.083,27.0415,27.0415,38800.0
2012-09-14 13:00:00,32.62,32.63,32.58,32.62,576000.0,27.0415,27.0498,27.0084,27.0415,576000.0
2012-09-14 13:10:00,32.62,32.63,32.59,32.59,37800.0,27.0415,27.0498,27.0167,27.0167,37800.0
2012-09-14 13:20:00,32.59,32.6,32.54,32.54,152600.0,27.0167,27.025,26.9752,26.9752,152600.0
2012-09-14 13:30:00,32.54,32.58,32.54,32.55,54800.0,26.9752,27.0084,26.9752,26.9835,54800.0
2012-09-14 13:40:00,32.55,32.56,32.53,32.55,32400.0,26.9835,26.9918,26.9669,26.9835,32400.0
2012-09-14 13:50:00,32.55,32.58,32.54,32.57,165600.0,26.9835,27.0084,26.9752,27.0001,165600.0
2012-09-14 14:00:00,32.57,32.58,32.55,32.57,172800.0,27.0001,27.0084,26.9835,27.0001,172800.0
2012-09-14 14:10:00,32.57,32.59,32.57,32.58,87600.0,27.0001,27.0167,27.0001,27.0084,87600.0
2012-09-14 14:20:00,32.58,32.61,32.58,32.59,46200.0,27.0084,27.0332,27.0084,27.0167,46200.0
2012-09-14 14:30:00,32.59,32.6,32.57,32.58,59600.0,27.0167,27.025,27.0001,27.0084,59600.0
2012-09-14 14:40:00,32.57,32.58,32.56,32.58,27600.0,27.0001,27.0084,26.9918,27.0084,27600.0
2012-09-14 14:50:00,32.58,32.6,32.55,32.59,86600.0,27.0084,27.025,26.9835,27.0167,86600.0
2012-09-14 15:00:00,32.59,32.59,32.56,32.56,46000.0,27.0167,27.0167,26.9918,26.9918,46000.0
2012-09-14 15:10:00,32.56,32.57,32.54,32.55,96400.0,26.9918,27.0001,26.9752,26.9835,96400.0
2012-09-14 15:20:00,32.55,32.55,32.49,32.52,137000.0,26.9835,26.9835,26.9338,26.9586,137000.0
2012-09-14 15:30:00,32.52,32.56,32.5,32.54,181600.0,26.9586,26.9918,26.9421,26.9752,181600.0
2012-09-14 15:40:00,32.54,32.54,32.48,32.49,293600.0,26.9752,26.9752,26.9255,26.9338,293600.0
2012-09-14 15:50:00,32.49,32.57,32.49,32.56,544600.0,26.9338,27.0001,26.9338,26.9918,544600.0
2012-09-17 09:30:00,32.6,32.6,32.45,32.48,51600.0,27.025,27.025,26.9006,26.9255,51600.0
2012-09-17 09:40:00,32.46,32.48,32.39,32.41,137600.0,26.9089,26.9255,26.8509,26.8674,137600.0
2012-09-17 09:50:00,32.41,32.43,32.4,32.41,71200.0,26.8674,26.884,26.8592,26.8674,71200.0
2012-09-17 10:00:00,32.42,32.42,32.38,32.41,158400.0,26.8757,26.8757,26.8426,26.8674,158400.0
2012-09-17 10:10:00,32.39,32.41,32.38,32.38,154800.0,26.8509,26.8674,26.8426,26.8426,154800.0
2012-09-17 10:20:00,32.38,32.42,32.37,32.41,92400.0,26.8426,26.8757,26.8343,26.8674,92400.0
2012-09-17 10:30:00,32.41,32.42,32.34,32.35,171200.0,26.8674,26.8757,26.8094,26.8177,171200.0
2012-09-17 10:40:00,32.35,32.36,32.33,32.36,183600.0,26.8177,26.826,26.8011,26.826,183600.0
2012-09-17 10:50:00,32.36,32.37,32.32,32.35,67400.0,26.826,26.8343,26.7928,26.8177,67400.0
2012-09-17 11:00:00,32.35,32.41,32.35,32.38,218600.0,26.8177,26.8674,26.8177,26.8426,218600.0
2012-09-17 11:10:00,32.38,32.38,32.37,32.38,172200.0,26.8426,26.8426,26.8343,26.8426,172200.0
2012-09-17 11:20:00,32.38,32.38,32.37,32.38,84200.0,26.8426,26.8426,26.8343,26.8426,84200.0
2012-09-17 11:30:00,32.37,32.38,32.35,32.35,121600.0,26.8343,26.8426,26.8177,26.8177,121600.0
2012-09-17 11:40:00,32.35,32.37,32.34,32.35,20800.0,26.8177,26.8343,26.8094,26.8177,20800.0
2012-09-17 11:50:00,32.35,32.37,32.33,32.34,47800.0,26.8177,26.8343,26.8011,26.8094,47800.0
2012-09-17 12:00:00,32.34,32.37,32.33,32.35,52200.0,26.8094,26.8343,26.8011,26.8177,52200.0
2012-09-17 12:10:00,32.35,32.35,32.34,32.34,17400.0,26.8177,26.8177,26.8094,26.8094,17400.0
2012-09-17 12:20:00,32.34,32.37,32.34,32.36,42800.0,26.8094,26.8343,26.8094,26.826,42800.0
2012-09-17 12:30:00,32.36,32.37,32.34,32.35,54600.0,26.826,26.8343,26.8094,26.8177,54600.0
2012-09-17 12:40:00,32.35,32.35,32.33,32.33,26800.0,26.8177,26.8177,26.8011,26.8011,26800.0
2012-09-17 12:50:00,32.33,32.34,32.32,32.32,30000.0,26.8011,26.8094,26.7928,26.7928,30000.0
2012-09-17 13:00:00,32.32,32.33,32.32,32.32,13000.0,26.7928,26.8011,26.7928,26.7928,13000.0
2012-09-17 13:10:00,32.32,32.35,32.32,32.32,44400.0,26.7928,26.8177,26.7928,26.7928,44400.0
2012-09-17 13:20:00,32.32,32.33,32.3,32.33,32400.0,26.7928,26.8011,26.7763,26.8011,32400.0
2012-09-17 13:30:00,32.33,32.33,32.31,32.32,27600.0,26.8011,26.8011,26.7845,26.7928,27600.0
2012-09-17 13:40:00,32.32,32.32,32.31,32.31,16600.0,26.7928,26.7928,26.7845,26.7845,16600.0
2012-09-17 13:50:00,32.31,32.31,32.28,32.31,38000.0,26.7845,26.7845,26.7597,26.7845,38000.0
2012-09-17 14:00:00,32.3,32.32,32.27,32.28,57800.0,26.7763,26.7928,26.7514,26.7597,57800.0
2012-09-17 14:10:00,32.28,32.32,32.27,32.32,167200.0,26.7597,26.7928,26.7514,26.7928,167200.0
2012-09-17 14:20:00,32.32,32.35,32.31,32.32,155800.0,26.7928,26.8177,26.7845,26.7928,155800.0
2012-09-17 14:30:00,32.32,32.32,32.29,32.32,91400.0,26.7928,26.7928,26.768,26.7928,91400.0
2012-09-17 14:40:00,32.32,32.34,32.29,32.33,76000.0,26.7928,26.8094,26.768,26.8011,76000.0
2012-09-17 14:50:00,32.34,32.34,32.3,32.31,69600.0,26.8094,26.8094,26.7763,26.7845,69600.0
2012-09-17 15:00:00,32.31,32.32,32.3,32.31,32200.0,26.7845,26.7928,26.7763,26.7845,32200.0
2012-09-17 15:10:00,32.31,32.33,32.29,32.29,64800.0,26.7845,26.8011,26.768,26.768,64800.0
2012-09-17 15:20:00,32.29,32.3,32.27,32.29,78400.0,26.768,26.7763,26.7514,26.768,78400.0
2012-09-17 15:30:00,32.28,32.3,32.27,32.3,172600.0,26.7597,26.7763,26.7514,26.7763,172600.0
2012-09-17 15:40:00,32.3,32.35,32.3,32.33,184400.0,26.7763,26.8177,26.7763,26.8011,184400.0
2012-09-17 15:50:00,32.33,32.36,32.31,32.36,281600.0,26.8011,26.826,26.7845,26.826,281600.0
2012-09-18 09:30:00,32.28,32.31,32.16,32.17,316400.0,26.7597,26.7845,26.6602,26.6685,316400.0
2012-09-18 09:40:00,32.17,32.2,32.15,32.17,414400.0,26.6685,26.6934,26.6519,26.6685,414400.0
2012-09-18 09:50:00,32.17,32.2,32.1,32.13,375000.0,26.6685,26.6934,26.6105,26.6353,375000.0
2012-09-18 10:00:00,32.13,32.18,32.02,32.05,623600.0,26.6353,26.6768,26.5441,26.569,623600.0
2012-09-18 10:10:00,32.05,32.09,32.04,32.06,206000.0,26.569,26.6022,26.5607,26.5773,206000.0
2012-09-18 10:20:00,32.07,32.1,32.06,32.09,205000.0,26.5856,26.6105,26.5773,26.6022,205000.0
2012-09-18 10:30:00,32.09,32.11,32.08,32.08,68400.0,26.6022,26.6187,26.5939,26.5939,68400.0
2012-09-18 10:40:00,32.08,32.08,32.0,32.01,224800.0,26.5939,26.5939,26.5276,26.5359,224800.0
2012-09-18 10:50:00,32.01,32.05,32.0,32.04,306200.0,26.5359,26.569,26.5276,26.5607,306200.0
2012-09-18 11:00:00,32.05,32.08,32.05,32.05,106600.0,26.569,26.5939,26.569,26.569,106600.0
2012-09-18 11:10:00,32.05,32.09,32.05,32.07,87400.0,26.569,26.6022,26.569,26.5856,87400.0
2012-09-18 11:20:00,32.08,32.08,32.05,32.07,108400.0,26.5939,26.5939,26.569,26.5856,108400.0
2012-09-18 11:30:00,32.07,32.07,32.01,32.02,597400.0,26.5856,26.5856,26.5359,26.5441,597400.0
2012-09-18 11:40:00,32.02,32.02,32.01,32.02,256600.0,26.5441,26.5441,26.5359,26.5441,256600.0
2012-09-18 11:50:00,32.02,32.03,32.01,32.02,137800.0,26.5441,26.5524,26.5359,26.5441,137800.0
2012-09-18 12:00:00,32.02,32.04,32.02,32.03,134200.0,26.5441,26.5607,26.5441,26.5524,134200.0
2012-09-18 12:10:00,32.02,32.03,31.95,31.96,146400.0,26.5441,26.5524,26.4861,26.4944,146400.0
2012-09-18 12:20:00,31.96,31.97,31.95,31.96,89200.0,26.4944,26.5027,26.4861,26.4944,89200.0
2012-09-18 12:30:00,31.96,31.97,31.95,31.96,67200.0,26.4944,26.5027,26.4861,26.4944,67200.0
2012-09-18 12:40:00,31.97,31.98,31.96,31.98,95400.0,26.5027,26.511,26.4944,26.511,95400.0
2012-09-18 12:50:00,31.98,32.0,31.97,31.98,41000.0,26.511,26.5276,26.5027,26.511,41000.0
2012-09-18 13:00:00,31.98,31.99,31.93,31.98,68800.0,26.511,26.5193,26.4695,26.511,68800.0
2012-09-18 13:10:00,31.98,32.02,31.97,32.01,77200.0,26.511,26.5441,26.5027,26.5359,77200.0
2012-09-18 13:20:00,32.0,32.02,31.99,32.0,63000.0,26.5276,26.5441,26.5193,26.5276,63000.0
2012-09-18 13:30:00,32.0,32.01,31.98,32.0,84400.0,26.5276,26.5359,26.511,26.5276,84400.0
2012-09-18 13:40:00,32.0,32.01,31.98,32.0,88800.0,26.5276,26.5359,26.511,26.5276,88800.0
2012-09-18 13:50:00,31.99,32.0,31.97,31.98,77200.0,26.5193,26.5276,26.5027,26.511,77200.0
2012-09-18 14:00:00,31.98,31.99,31.95,31.97,109400.0,26.511,26.5193,26.4861,26.5027,109400.0
2012-09-18 14:10:00,31.97,32.0,31.95,31.99,63600.0,26.5027,26.5276,26.4861,26.5193,63600.0
2012-09-18 14:20:00,31.98,32.0,31.98,31.98,63000.0,26.511,26.5276,26.511,26.511,63000.0
2012-09-18 14:30:00,31.99,32.0,31.95,31.97,113800.0,26.5193,26.5276,26.4861,26.5027,113800.0
2012-09-18 14:40:00,31.96,31.99,31.96,31.98,122400.0,26.4944,26.5193,26.4944,26.511,122400.0
2012-09-18 14:50:00,31.98,31.98,31.96,31.97,100000.0,26.511,26.511,26.4944,26.5027,100000.0
2012-09-18 15:00:00,31.97,32.01,31.96,32.0,99400.0,26.5027,26.5359,26.4944,26.5276,99400.0
2012-09-18 15:10:00,31.99,32.01,31.97,31.98,92000.0,26.5193,26.5359,26.5027,26.511,92000.0
2012-09-18 15:20:00,31.98,31.99,31.96,31.99,84000.0,26.511,26.5193,26.4944,26.5193,84000.0
2012-09-18 15:30:00,31.99,32.03,31.98,32.0,184200.0,26.5193,26.5524,26.511,26.5276,184200.0
2012-09-18 15:40:00,32.0,32.02,31.98,32.0,401800.0,26.5276,26.5441,26.511,26.5276,401800.0
2012-09-18 15:50:00,32.0,32.02,31.98,32.02,611000.0,26.5276,26.5441,26.511,26.5441,611000.0
2012-09-19 09:30:00,32.08,32.11,32.02,32.05,227200.0,26.5939,26.6187,26.5441,26.569,227200.0
2012-09-19 09:40:00,32.05,32.09,32.01,32.07,158000.0,26.569,26.6022,26.5359,26.5856,158000.0
2012-09-19 09:50:00,32.07,32.13,32.07,32.1,188400.0,26.5856,26.6353,26.5856,26.6105,188400.0
2012-09-19 10:00:00,32.12,32.26,32.11,32.16,612200.0,26.627,26.7431,26.6187,26.6602,612200.0
2012-09-19 10:10:00,32.16,32.2,32.16,32.16,193600.0,26.6602,26.6934,26.6602,26.6602,193600.0
2012-09-19 10:20:00,32.16,32.17,32.11,32.11,177200.0,26.6602,26.6685,26.6187,26.6187,177200.0
2012-09-19 10:30:00,32.11,32.13,32.02,32.13,322000.0,26.6187,26.6353,26.5441,26.6353,322000.0
2012-09-19 10:40:00,32.13,32.15,32.09,32.14,136400.0,26.6353,26.6519,26.6022,26.6436,136400.0
2012-09-19 10:50:00,32.14,32.18,32.11,32.18,169200.0,26.6436,26.6768,26.6187,26.6768,169200.0
2012-09-19 11:00:00,32.17,32.2,32.16,32.17,109400.0,26.6685,26.6934,26.6602,26.6685,109400.0
2012-09-19 11:10:00,32.17,32.21,32.16,32.21,66400.0,26.6685,26.7016,26.6602,26.7016,66400.0
2012-09-19 11:20:00,32.21,32.26,32.21,32.25,433400.0,26.7016,26.7431,26.7016,26.7348,433400.0
2012-09-19 11:30:00,32.24,32.24,32.23,32.24,43000.0,26.7265,26.7265,26.7182,26.7265,43000.0
2012-09-19 11:40:00,32.23,32.26,32.23,32.24,49200.0,26.7182,26.7431,26.7182,26.7265,49200.0
2012-09-19 11:50:00,32.24,32.24,32.23,32.23,21400.0,26.7265,26.7265,26.7182,26.7182,21400.0
2012-09-19 12:00:00,32.23,32.24,32.21,32.23,45400.0,26.7182,26.7265,26.7016,26.7182,45400.0
2012-09-19 12:10:00,32.24,32.27,32.24,32.26,20600.0,26.7265,26.7514,26.7265,26.7431,20600.0
2012-09-19 12:20:00,32.27,32.32,32.27,32.32,85600.0,26.7514,26.7928,26.7514,26.7928,85600.0
2012-09-19 12:30:00,32.32,32.34,32.32,32.34,62200.0,26.7928,26.8094,26.7928,26.8094,62200.0
2012-09-19 12:40:00,32.34,32.34,32.32,32.33,29400.0,26.8094,26.8094,26.7928,26.8011,29400.0
2012-09-19 12:50:00,32.33,32.34,32.33,32.33,26800.0,26.8011,26.8094,26.8011,26.8011,26800.0
2012-09-19 13:00:00,32.34,32.34,32.3,32.3,25800.0,26.8094,26.8094,26.7763,26.7763,25800.0
2012-09-19 13:10:00,32.3,32.32,32.3,32.32,89000.0,26.7763,26.7928,26.7763,26.7928,89000.0
2012-09-19 13:20:00,32.32,32.38,32.32,32.37,238400.0,26.7928,26.8426,26.7928,26.8343,238400.0
2012-09-19 13:30:00,32.37,32.38,32.32,32.33,148800.0,26.8343,26.8426,26.7928,26.8011,148800.0
2012-09-19 13:40:00,32.33,32.34,32.31,32.32,82600.0,26.8011,26.8094,26.7845,26.7928,82600.0
2012-09-19 13:50:00,32.33,32.34,32.32,32.33,37000.0,26.8011,26.8094,26.7928,26.8011,37000.0
2012-09-19 14:00:00,32.33,32.33,32.32,32.33,54800.0,26.8011,26.8011,26.7928,26.8011,54800.0
2012-09-19 14:10:00,32.33,32.36,32.33,32.36,116000.0,26.8011,26.826,26.8011,26.826,116000.0
2012-09-19 14:20:00,32.38,32.41,32.37,32.38,150200.0,26.8426,26.8674,26.8343,26.8426,150200.0
2012-09-19 14:30:00,32.38,32.39,32.37,32.37,85000.0,26.8426,26.8509,26.8343,26.8343,85000.0
2012-09-19 14:40:00,32.37,32.38,32.35,32.38,50600.0,26.8343,26.8426,26.8177,26.8426,50600.0
2012-09-19 14:50:00,32.38,32.41,32.38,32.41,48600.0,26.8426,26.8674,26.8426,26.8674,48600.0
2012-09-19 15:00:00,32.41,32.41,32.37,32.38,69400.0,26.8674,26.8674,26.8343,26.8426,69400.0
2012-09-19 15:10:00,32.38,32.41,32.38,32.4,125400.0,26.8426,26.8674,26.8426,26.8592,125400.0
2012-09-19 15:20:00,32.4,32.41,32.38,32.39,179800.0,26.8592,26.8674,26.8426,26.8509,179800.0
2012-09-19 15:30:00,32.39,32.43,32.38,32.43,120200.0,26.8509,26.884,26.8426,26.884,120200.0
2012-09-19 15:40:00,32.44,32.45,32.4,32.42,518800.0,26.8923,26.9006,26.8592,26.8757,518800.0
2012-09-19 15:50:00,32.42,32.43,32.32,32.33,684400.0,26.8757,26.884,26.7928,26.8011,684400.0
2012-09-20 09:30:00,32.21,32.21,32.09,32.09,131400.0,26.7016,26.7016,26.6022,26.6022,131400.0
2012-09-20 09:40:00,32.09,32.11,32.02,32.02,343000.0,26.6022,26.6187,26.5441,26.5441,343000.0
2012-09-20 09:50:00,32.02,32.02,31.98,32.01,147200.0,26.5441,26.5441,26.511,26.5359,147200.0
2012-09-20 10:00:00,32.01,32.09,32.01,32.07,142400.0,26.5359,26.6022,26.5359,26.5856,142400.0
2012-09-20 10:10:00,32.07,32.17,32.07,32.16,387400.0,26.5856,26.6685,26.5856,26.6602,387400.0
2012-09-20 10:20:00,32.16,32.18,32.13,32.18,122400.0,26.6602,26.6768,26.6353,26.6768,122400.0
2012-09-20 10:30:00,32.17,32.25,32.16,32.24,425200.0,26.6685,26.7348,26.6602,26.7265,425200.0
2012-09-20 10:40:00,32.25,32.3,32.22,32.27,230200.0,26.7348,26.7763,26.7099,26.7514,230200.0
2012-09-20 10:50:00,32.27,32.3,32.24,32.29,202400.0,26.7514,26.7763,26.7265,26.768,202400.0
2012-09-20 11:00:00,32.3,32.33,32.27,32.27,201800.0,26.7763,26.8011,26.7514,26.7514,201800.0
2012-09-20 11:10:00,32.27,32.29,32.22,32.26,78400.0,26.7514,26.768,26.7099,26.7431,78400.0
2012-09-20 11:20:00,32.24,32.27,32.22,32.23,58600.0,26.7265,26.7514,26.7099,26.7182,58600.0
2012-09-20 11:30:00,32.23,32.26,32.23,32.24,96800.0,26.7182,26.7431,26.7182,26.7265,96800.0
2012-09-20 11:40:00,32.24,32.27,32.21,32.24,151000.0,26.7265,26.7514,26.7016,26.7265,151000.0
2012-09-20 11:50:00,32.24,32.26,32.24,32.26,138200.0,26.7265,26.7431,26.7265,26.7431,138200.0
2012-09-20 12:00:00,32.26,32.28,32.24,32.24,34800.0,26.7431,26.7597,26.7265,26.7265,34800.0
2012-09-20 12:10:00,32.24,32.25,32.22,32.24,79200.0,26.7265,26.7348,26.7099,26.7265,79200.0
2012-09-20 12:20:00,32.24,32.26,32.19,32.19,1630400.0,26.7265,26.7431,26.6851,26.6851,1630400.0
2012-09-20 12:30:00,32.21,32.21,32.15,32.15,74200.0,26.7016,26.7016,26.6519,26.6519,74200.0
2012-09-20 12:40:00,32.15,32.17,32.12,32.12,205200.0,26.6519,26.6685,26.627,26.627,205200.0
2012-09-20 12:50:00,32.12,32.2,32.12,32.2,149200.0,26.627,26.6934,26.627,26.6934,149200.0
2012-09-20 13:00:00,32.19,32.22,32.17,32.21,90200.0,26.6851,26.7099,26.6685,26.7016,90200.0
2012-09-20 13:10:00,32.22,32.25,32.21,32.25,227200.0,26.7099,26.7348,26.7016,26.7348,227200.0
2012-09-20 13:20:00,32.24,32.24,32.22,32.24,91200.0,26.7265,26.7265,26.7099,26.7265,91200.0
2012-09-20 13:30:00,32.24,32.3,32.24,32.27,467400.0,26.7265,26.7763,26.7265,26.7514,467400.0
2012-09-20 13:40:00,32.27,32.27,32.23,32.24,119000.0,26.7514,26.7514,26.7182,26.7265,119000.0
2012-09-20 13:50:00,32.23,32.24,32.19,32.21,71200.0,26.7182,26.7265,26.6851,26.7016,71200.0
2012-09-20 14:00:00,32.2,32.21,32.19,32.19,29200.0,26.6934,26.7016,26.6851,26.6851,29200.0
2012-09-20 14:10:00,32.19,32.22,32.19,32.2,166000.0,26.6851,26.7099,26.6851,26.6934,166000.0
2012-09-20 14:20:00,32.2,32.26,32.2,32.24,50600.0,26.6934,26.7431,26.6934,26.7265,50600.0
2012-09-20 14:30:00,32.24,32.26,32.22,32.22,66600.0,26.7265,26.7431,26.7099,26.7099,66600.0
2012-09-20 14:40:00,32.22,32.23,32.21,32.23,128200.0,26.7099,26.7182,26.7016,26.7182,128200.0
2012-09-20 14:50:00,32.23,32.24,32.22,32.24,21400.0,26.7182,26.7265,26.7099,26.7265,21400.0
2012-09-20 15:00:00,32.24,32.26,32.23,32.24,37200.0,26.7265,26.7431,26.7182,26.7265,37200.0
2012-09-20 15:10:00,32.24,32.24,32.23,32.23,170600.0,26.7265,26.7265,26.7182,26.7182,170600.0
2012-09-20 15:20:00,32.23,32.27,32.23,32.25,113200.0,26.7182,26.7514,26.7182,26.7348,113200.0
2012-09-20 15:30:00,32.25,32.27,32.22,32.22,81000.0,26.7348,26.7514,26.7099,26.7099,81000.0
2012-09-20 15:40:00,32.22,32.23,32.17,32.18,185800.0,26.7099,26.7182,26.6685,26.6768,185800.0
2012-09-20 15:50:00,32.18,32.24,32.18,32.24,476800.0,26.6768,26.7265,26.6768,26.7265,476800.0
2012-09-21 09:30:00,32.32,32.48,32.32,32.35,199000.0,26.8785,27.0116,26.8785,26.9035,199000.0
2012-09-21 09:40:00,32.35,32.35,32.22,32.25,619200.0,26.9035,26.9035,26.7954,26.8203,619200.0
2012-09-21 09:50:00,32.25,32.31,32.24,32.3,311200.0,26.8203,26.8702,26.812,26.8619,311200.0
2012-09-21 10:00:00,32.3,32.31,32.25,32.28,339200.0,26.8619,26.8702,26.8203,26.8453,339200.0
2012-09-21 10:10:00,32.29,32.31,32.27,32.3,131800.0,26.8536,26.8702,26.8369,26.8619,131800.0
2012-09-21 10:20:00,32.3,32.32,32.29,32.32,122600.0,26.8619,26.8785,26.8536,26.8785,122600.0
2012-09-21 10:30:00,32.32,32.34,32.32,32.34,111400.0,26.8785,26.8952,26.8785,26.8952,111400.0
2012-09-21 10:40:00,32.34,32.34,32.32,32.32,34000.0,26.8952,26.8952,26.8785,26.8785,34000.0
2012-09-21 10:50:00,32.32,32.33,32.26,32.28,44600.0,26.8785,26.8868,26.8286,26.8453,44600.0
2012-09-21 11:00:00,32.29,32.32,32.27,32.29,60600.0,26.8536,26.8785,26.8369,26.8536,60600.0
2012-09-21 11:10:00,32.29,32.31,32.28,32.3,41400.0,26.8536,26.8702,26.8453,26.8619,41400.0
2012-09-21 11:20:00,32.3,32.3,32.27,32.29,12000.0,26.8619,26.8619,26.8369,26.8536,12000.0
2012-09-21 11:30:00,32.29,32.31,32.27,32.29,18200.0,26.8536,26.8702,26.8369,26.8536,18200.0
2012-09-21 11:40:00,32.29,32.33,32.28,32.31,90600.0,26.8536,26.8868,26.8453,26.8702,90600.0
2012-09-21 11:50:00,32.31,32.33,32.3,32.32,127200.0,26.8702,26.8868,26.8619,26.8785,127200.0
2012-09-21 12:00:00,32.32,32.35,32.28,32.28,127200.0,26.8785,26.9035,26.8453,26.8453,127200.0
2012-09-21 12:10:00,32.29,32.29,32.23,32.24,325800.0,26.8536,26.8536,26.8037,26.812,325800.0
2012-09-21 12:20:00,32.24,32.24,32.21,32.22,217200.0,26.812,26.812,26.787,26.7954,217200.0
2012-09-21 12:30:00,32.22,32.23,32.22,32.22,137600.0,26.7954,26.8037,26.7954,26.7954,137600.0
2012-09-21 12:40:00,32.22,32.23,32.18,32.21,390800.0,26.7954,26.8037,26.7621,26.787,390800.0
2012-09-21 12:50:00,32.21,32.21,32.16,32.16,81600.0,26.787,26.787,26.7455,26.7455,81600.0
2012-09-21 13:00:00,32.16,32.17,32.12,32.12,297800.0,26.7455,26.7538,26.7122,26.7122,297800.0
2012-09-21 13:10:00,32.12,32.12,32.08,32.08,332200.0,26.7122,26.7122,26.6789,26.6789,332200.0
2012-09-21 13:20:00,32.08,32.08,32.06,32.06,191400.0,26.6789,26.6789,26.6623,26.6623,191400.0
2012-09-21 13:30:00,32.06,32.1,32.06,32.1,116200.0,26.6623,26.6956,26.6623,26.6956,116200.0
2012-09-21 13:40:00,32.1,32.12,32.09,32.09,150400.0,26.6956,26.7122,26.6872,26.6872,150400.0
2012-09-21 13:50:00,32.09,32.12,32.09,32.12,51800.0,26.6872,26.7122,26.6872,26.7122,51800.0
2012-09-21 14:00:00,32.12,32.12,32.08,32.08,85200.0,26.7122,26.7122,26.6789,26.6789,85200.0
2012-09-21 14:10:00,32.08,32.09,32.06,32.07,82400.0,26.6789,26.6872,26.6623,26.6706,82400.0
2012-09-21 14:20:00,32.07,32.07,32.02,32.05,101400.0,26.6706,26.6706,26.629,26.654,101400.0
2012-09-21 14:30:00,32.04,32.05,32.02,32.02,184800.0,26.6457,26.654,26.629,26.629,184800.0
2012-09-21 14:40:00,32.02,32.07,32.02,32.07,156000.0,26.629,26.6706,26.629,26.6706,156000.0
2012-09-21 14:50:00,32.07,32.07,32.03,32.03,28800.0,26.6706,26.6706,26.6373,26.6373,28800.0
2012-09-21 15:00:00,32.03,32.03,32.01,32.02,246400.0,26.6373,26.6373,26.6207,26.629,246400.0
2012-09-21 15:10:00,32.03,32.05,32.02,32.05,50000.0,26.6373,26.654,26.629,26.654,50000.0
2012-09-21 15:20:00,32.05,32.06,32.04,32.05,66800.0,26.654,26.6623,26.6457,26.654,66800.0
2012-09-21 15:30:00,32.05,32.06,32.03,32.03,86400.0,26.654,26.6623,26.6373,26.6373,86400.0
2012-09-21 15:40:00,32.02,32.06,32.02,32.05,137000.0,26.629,26.6623,26.629,26.654,137000.0
2012-09-21 15:50:00,32.05,32.05,31.99,32.01,598200.0,26.654,26.654,26.6041,26.6207,598200.0
2012-09-24 09:30:00,31.85,31.91,31.83,31.88,161000.0,26.4877,26.5376,26.471,26.5126,161000.0
2012-09-24 09:40:00,31.86,31.89,31.83,31.84,151400.0,26.496,26.5209,26.471,26.4793,151400.0
2012-09-24 09:50:00,31.83,31.86,31.82,31.85,223800.0,26.471,26.496,26.4627,26.4877,223800.0
2012-09-24 10:00:00,31.85,31.85,31.8,31.8,300800.0,26.4877,26.4877,26.4461,26.4461,300800.0
2012-09-24 10:10:00,31.8,31.81,31.72,31.75,289200.0,26.4461,26.4544,26.3795,26.4045,289200.0
2012-09-24 10:20:00,31.75,31.78,31.73,31.78,196200.0,26.4045,26.4294,26.3879,26.4294,196200.0
2012-09-24 10:30:00,31.78,31.82,31.77,31.78,277000.0,26.4294,26.4627,26.4211,26.4294,277000.0
2012-09-24 10:40:00,31.79,31.81,31.77,31.78,143200.0,26.4378,26.4544,26.4211,26.4294,143200.0
2012-09-24 10:50:00,31.78,31.82,31.75,31.81,639200.0,26.4294,26.4627,26.4045,26.4544,639200.0
2012-09-24 11:00:00,31.81,31.85,31.8,31.82,66400.0,26.4544,26.4877,26.4461,26.4627,66400.0
2012-09-24 11:10:00,31.82,31.82,31.78,31.81,47400.0,26.4627,26.4627,26.4294,26.4544,47400.0
2012-09-24 11:20:00,31.81,31.84,31.78,31.81,56800.0,26.4544,26.4793,26.4294,26.4544,56800.0
2012-09-24 11:30:00,31.81,31.81,31.79,31.79,19000.0,26.4544,26.4544,26.4378,26.4378,19000.0
2012-09-24 11:40:00,31.79,31.81,31.78,31.8,75200.0,26.4378,26.4544,26.4294,26.4461,75200.0
2012-09-24 11:50:00,31.8,31.82,31.8,31.82,13800.0,26.4461,26.4627,26.4461,26.4627,13800.0
2012-09-24 12:00:00,31.82,31.83,31.8,31.82,29200.0,26.4627,26.471,26.4461,26.4627,29200.0
2012-09-24 12:10:00,31.82,31.84,31.81,31.81,75200.0,26.4627,26.4793,26.4544,26.4544,75200.0
2012-09-24 12:20:00,31.81,31.82,31.79,31.8,38000.0,26.4544,26.4627,26.4378,26.4461,38000.0
2012-09-24 12:30:00,31.8,31.8,31.78,31.78,17200.0,26.4461,26.4461,26.4294,26.4294,17200.0
2012-09-24 12:40:00,31.78,31.81,31.77,31.8,19400.0,26.4294,26.4544,26.4211,26.4461,19400.0
2012-09-24 12:50:00,31.8,31.8,31.78,31.78,7200.0,26.4461,26.4461,26.4294,26.4294,7200.0
2012-09-24 13:00:00,31.78,31.79,31.76,31.77,20600.0,26.4294,26.4378,26.4128,26.4211,20600.0
2012-09-24 13:10:00,31.77,31.79,31.77,31.78,17400.0,26.4211,26.4378,26.4211,26.4294,17400.0
2012-09-24 13:20:00,31.78,31.8,31.78,31.79,10200.0,26.4294,26.4461,26.4294,26.4378,10200.0
2012-09-24 13:30:00,31.78,31.79,31.74,31.75,61000.0,26.4294,26.4378,26.3962,26.4045,61000.0
2012-09-24 13:40:00,31.75,31.75,31.74,31.75,18800.0,26.4045,26.4045,26.3962,26.4045,18800.0
2012-09-24 13:50:00,31.75,31.76,31.75,31.76,18200.0,26.4045,26.4128,26.4045,26.4128,18200.0
2012-09-24 14:00:00,31.75,31.77,31.75,31.77,13600.0,26.4045,26.4211,26.4045,26.4211,13600.0
2012-09-24 14:10:00,31.77,31.8,31.77,31.8,29400.0,26.4211,26.4461,26.4211,26.4461,29400.0
2012-09-24 14:20:00,31.8,31.85,31.8,31.85,103000.0,26.4461,26.4877,26.4461,26.4877,103000.0
2012-09-24 14:30:00,31.86,31.88,31.83,31.86,51600.0,26.496,26.5126,26.471,26.496,51600.0
2012-09-24 14:40:00,31.86,31.89,31.86,31.86,42200.0,26.496,26.5209,26.496,26.496,42200.0
2012-09-24 14:50:00,31.86,31.93,31.82,31.83,407000.0,26.496,26.5542,26.4627,26.471,407000.0
2012-09-24 15:00:00,31.83,31.84,31.77,31.8,265000.0,26.471,26.4793,26.4211,26.4461,265000.0
2012-09-24 15:10:00,31.8,31.81,31.77,31.8,159200.0,26.4461,26.4544,26.4211,26.4461,159200.0
2012-09-24 15:20:00,31.8,31.81,31.77,31.78,400400.0,26.4461,26.4544,26.4211,26.4294,400400.0
2012-09-24 15:30:00,31.78,31.79,31.75,31.77,267000.0,26.4294,26.4378,26.4045,26.4211,267000.0
2012-09-24 15:40:00,31.76,31.78,31.74,31.74,364600.0,26.4128,26.4294,26.3962,26.3962,364600.0
2012-09-24 15:50:00,31.75,31.78,31.72,31.76,961600.0,26.4045,26.4294,26.3795,26.4128,961600.0
2012-09-25 09:30:00,31.83,31.91,31.83,31.91,275600.0,26.471,26.5376,26.471,26.5376,275600.0
2012-09-25 09:40:00,31.91,31.91,31.83,31.83,144400.0,26.5376,26.5376,26.471,26.471,144400.0
2012-09-25 09:50:00,31.83,31.84,31.79,31.79,195600.0,26.471,26.4793,26.4378,26.4378,195600.0
2012-09-25 10:00:00,31.79,31.9,31.79,31.89,560800.0,26.4378,26.5292,26.4378,26.5209,560800.0
2012-09-25 10:10:00,31.89,31.95,31.89,31.91,155000.0,26.5209,26.5708,26.5209,26.5376,155000.0
2012-09-25 10:20:00,31.91,31.91,31.86,31.89,94400.0,26.5376,26.5376,26.496,26.5209,94400.0
2012-09-25 10:30:00,31.88,31.91,31.88,31.89,57600.0,26.5126,26.5376,26.5126,26.5209,57600.0
2012-09-25 10:40:00,31.89,31.93,31.89,31.92,65000.0,26.5209,26.5542,26.5209,26.5459,65000.0
2012-09-25 10:50:00,31.92,31.93,31.89,31.9,81200.0,26.5459,26.5542,26.5209,26.5292,81200.0
2012-09-25 11:00:00,31.9,31.93,31.9,31.91,83600.0,26.5292,26.5542,26.5292,26.5376,83600.0
2012-09-25 11:10:00,31.91,31.92,31.91,31.91,51600.0,26.5376,26.5459,26.5376,26.5376,51600.0
2012-09-25 11:20:00,31.91,31.92,31.86,31.87,60400.0,26.5376,26.5459,26.496,26.5043,60400.0
2012-09-25 11:30:00,31.87,31.9,31.86,31.9,46600.0,26.5043,26.5292,26.496,26.5292,46600.0
2012-09-25 11:40:00,31.9,31.92,31.88,31.88,68600.0,26.5292,26.5459,26.5126,26.5126,68600.0
2012-09-25 11:50:00,31.88,31.88,31.83,31.83,39800.0,26.5126,26.5126,26.471,26.471,39800.0
2012-09-25 12:00:00,31.83,31.84,31.82,31.84,53400.0,26.471,26.4793,26.4627,26.4793,53400.0
2012-09-25 12:10:00,31.84,31.85,31.79,31.8,41600.0,26.4793,26.4877,26.4378,26.4461,41600.0
2012-09-25 12:20:00,31.8,31.82,31.79,31.82,29600.0,26.4461,26.4627,26.4378,26.4627,29600.0
2012-09-25 12:30:00,31.81,31.83,31.72,31.72,80400.0,26.4544,26.471,26.3795,26.3795,80400.0
2012-09-25 12:40:00,31.71,31.71,31.67,31.71,112600.0,26.3712,26.3712,26.338,26.3712,112600.0
2012-09-25 12:50:00,31.7,31.73,31.67,31.72,267800.0,26.3629,26.3879,26.338,26.3795,267800.0
2012-09-25 13:00:00,31.71,31.71,31.67,31.68,24600.0,26.3712,26.3712,26.338,26.3463,24600.0
2012-09-25 13:10:00,31.67,31.7,31.66,31.69,55400.0,26.338,26.3629,26.3296,26.3546,55400.0
2012-09-25 13:20:00,31.68,31.69,31.66,31.67,33800.0,26.3463,26.3546,26.3296,26.338,33800.0
2012-09-25 13:30:00,31.67,31.73,31.65,31.66,310600.0,26.338,26.3879,26.3213,26.3296,310600.0
2012-09-25 13:40:00,31.66,31.67,31.61,31.61,238000.0,26.3296,26.338,26.2881,26.2881,238000.0
2012-09-25 13:50:00,31.61,31.65,31.61,31.65,64600.0,26.2881,26.3213,26.2881,26.3213,64600.0
2012-09-25 14:00:00,31.65,31.65,31.6,31.6,93000.0,26.3213,26.3213,26.2797,26.2797,93000.0
2012-09-25 14:10:00,31.6,31.63,31.54,31.55,205200.0,26.2797,26.3047,26.2298,26.2382,205200.0
2012-09-25 14:20:00,31.54,31.55,31.53,31.54,245600.0,26.2298,26.2382,26.2215,26.2298,245600.0
2012-09-25 14:30:00,31.54,31.56,31.52,31.53,354800.0,26.2298,26.2465,26.2132,26.2215,354800.0
2012-09-25 14:40:00,31.52,31.55,31.5,31.55,220800.0,26.2132,26.2382,26.1966,26.2382,220800.0
2012-09-25 14:50:00,31.55,31.55,31.47,31.47,103200.0,26.2382,26.2382,26.1716,26.1716,103200.0
2012-09-25 15:00:00,31.47,31.5,31.43,31.43,107400.0,26.1716,26.1966,26.1384,26.1384,107400.0
2012-09-25 15:10:00,31.42,31.42,31.35,31.39,651000.0,26.13,26.13,26.0718,26.1051,651000.0
2012-09-25 15:20:00,31.39,31.47,31.38,31.43,216400.0,26.1051,26.1716,26.0968,26.1384,216400.0
2012-09-25 15:30:00,31.43,31.47,31.39,31.39,222800.0,26.1384,26.1716,26.1051,26.1051,222800.0
2012-09-25 15:40:00,31.38,31.39,31.32,31.34,563000.0,26.0968,26.1051,26.0469,26.0635,563000.0
2012-09-25 15:50:00,31.34,31.35,31.31,31.33,825800.0,26.0635,26.0718,26.0386,26.0552,825800.0
2012-09-26 09:30:00,31.16,31.43,31.16,31.38,287000.0,25.9138,26.1384,25.9138,26.0968,287000.0
2012-09-26 09:40:00,31.36,31.37,31.32,31.34,101600.0,26.0802,26.0885,26.0469,26.0635,101600.0
2012-09-26 09:50:00,31.33,31.37,31.31,31.35,162400.0,26.0552,26.0885,26.0386,26.0718,162400.0
2012-09-26 10:00:00,31.35,31.36,31.3,31.32,145400.0,26.0718,26.0802,26.0303,26.0469,145400.0
2012-09-26 10:10:00,31.33,31.33,31.26,31.29,123000.0,26.0552,26.0552,25.997,26.0219,123000.0
2012-09-26 10:20:00,31.28,31.28,31.15,31.15,150600.0,26.0136,26.0136,25.9055,25.9055,150600.0
2012-09-26 10:30:00,31.16,31.18,31.04,31.05,359400.0,25.9138,25.9305,25.814,25.8223,359400.0
2012-09-26 10:40:00,31.05,31.06,31.03,31.04,333000.0,25.8223,25.8307,25.8057,25.814,333000.0
2012-09-26 10:50:00,31.05,31.1,31.02,31.03,256000.0,25.8223,25.8639,25.7974,25.8057,256000.0
2012-09-26 11:00:00,31.03,31.09,31.02,31.08,218000.0,25.8057,25.8556,25.7974,25.8473,218000.0
2012-09-26 11:10:00,31.08,31.15,31.07,31.15,125600.0,25.8473,25.9055,25.839,25.9055,125600.0
2012-09-26 11:20:00,31.14,31.15,31.11,31.14,51600.0,25.8972,25.9055,25.8722,25.8972,51600.0
2012-09-26 11:30:00,31.14,31.14,31.09,31.1,72000.0,25.8972,25.8972,25.8556,25.8639,72000.0
2012-09-26 11:40:00,31.11,31.19,31.1,31.16,59000.0,25.8722,25.9388,25.8639,25.9138,59000.0
2012-09-26 11:50:00,31.14,31.17,31.12,31.15,288000.0,25.8972,25.9221,25.8806,25.9055,288000.0
2012-09-26 12:00:00,31.15,31.2,31.15,31.19,57800.0,25.9055,25.9471,25.9055,25.9388,57800.0
2012-09-26 12:10:00,31.2,31.21,31.17,31.19,65200.0,25.9471,25.9554,25.9221,25.9388,65200.0
2012-09-26 12:20:00,31.19,31.21,31.18,31.18,66600.0,25.9388,25.9554,25.9305,25.9305,66600.0
2012-09-26 12:30:00,31.18,31.19,31.18,31.18,63200.0,25.9305,25.9388,25.9305,25.9305,63200.0
2012-09-26 12:40:00,31.18,31.18,31.17,31.17,66400.0,25.9305,25.9305,25.9221,25.9221,66400.0
2012-09-26 12:50:00,31.17,31.24,31.15,31.24,53200.0,25.9221,25.9804,25.9055,25.9804,53200.0
2012-09-26 13:00:00,31.24,31.26,31.22,31.25,83600.0,25.9804,25.997,25.9637,25.9887,83600.0
2012-09-26 13:10:00,31.24,31.27,31.23,31.25,58800.0,25.9804,26.0053,25.972,25.9887,58800.0
2012-09-26 13:20:00,31.25,31.32,31.25,31.3,65200.0,25.9887,26.0469,25.9887,26.0303,65200.0
2012-09-26 13:30:00,31.31,31.32,31.28,31.3,123000.0,26.0386,26.0469,26.0136,26.0303,123000.0
2012-09-26 13:40:00,31.29,31.32,31.26,31.27,67400.0,26.0219,26.0469,25.997,26.0053,67400.0
2012-09-26 13:50:00,31.28,31.31,31.22,31.22,60000.0,26.0136,26.0386,25.9637,25.9637,60000.0
2012-09-26 14:00:00,31.22,31.31,31.22,31.28,77200.0,25.9637,26.0386,25.9637,26.0136,77200.0
2012-09-26 14:10:00,31.28,31.31,31.26,31.3,62600.0,26.0136,26.0386,25.997,26.0303,62600.0
2012-09-26 14:20:00,31.3,31.32,31.26,31.27,59400.0,26.0303,26.0469,25.997,26.0053,59400.0
2012-09-26 14:30:00,31.27,31.29,31.23,31.26,61200.0,26.0053,26.0219,25.972,25.997,61200.0
2012-09-26 14:40:00,31.25,31.25,31.23,31.25,122200.0,25.9887,25.9887,25.972,25.9887,122200.0
2012-09-26 14:50:00,31.25,31.25,31.21,31.24,63600.0,25.9887,25.9887,25.9554,25.9804,63600.0
2012-09-26 15:00:00,31.23,31.24,31.18,31.18,87800.0,25.972,25.9804,25.9305,25.9305,87800.0
2012-09-26 15:10:00,31.2,31.23,31.17,31.2,86800.0,25.9471,25.972,25.9221,25.9471,86800.0
2012-09-26 15:20:00,31.19,31.22,31.17,31.17,58600.0,25.9388,25.9637,25.9221,25.9221,58600.0
2012-09-26 15:30:00,31.17,31.21,31.17,31.2,129400.0,25.9221,25.9554,25.9221,25.9471,129400.0
2012-09-26 15:40:00,31.2,31.23,31.18,31.2,206800.0,25.9471,25.972,25.9305,25.9471,206800.0
2012-09-26 15:50:00,31.19,31.25,31.18,31.24,445400.0,25.9388,25.9887,25.9305,25.9804,445400.0
2012-09-27 09:30:00,31.33,31.38,31.28,31.29,324000.0,26.0552,26.0968,26.0136,26.0219,324000.0
2012-09-27 09:40:00,31.28,31.29,31.23,31.24,546000.0,26.0136,26.0219,25.972,25.9804,546000.0
2012-09-27 09:50:00,31.24,31.25,31.18,31.24,816400.0,25.9804,25.9887,25.9305,25.9804,816400.0
2012-09-27 10:00:00,31.23,31.24,31.15,31.18,257800.0,25.972,25.9804,25.9055,25.9305,257800.0
2012-09-27 10:10:00,31.18,31.27,31.15,31.26,237200.0,25.9305,26.0053,25.9055,25.997,237200.0
2012-09-27 10:20:00,31.25,31.28,31.23,31.24,137800.0,25.9887,26.0136,25.972,25.9804,137800.0
2012-09-27 10:30:00,31.24,31.28,31.22,31.26,150800.0,25.9804,26.0136,25.9637,25.997,150800.0
2012-09-27 10:40:00,31.26,31.3,31.25,31.29,140000.0,25.997,26.0303,25.9887,26.0219,140000.0
2012-09-27 10:50:00,31.29,31.31,31.25,31.28,410400.0,26.0219,26.0386,25.9887,26.0136,410400.0
2012-09-27 11:00:00,31.27,31.3,31.27,31.28,108200.0,26.0053,26.0303,26.0053,26.0136,108200.0
2012-09-27 11:10:00,31.28,31.3,31.26,31.28,88400.0,26.0136,26.0303,25.997,26.0136,88400.0
2012-09-27 11:20:00,31.28,31.3,31.24,31.3,133800.0,26.0136,26.0303,25.9804,26.0303,133800.0
2012-09-27 11:30:00,31.29,31.35,31.27,31.34,115600.0,26.0219,26.0718,26.0053,26.0635,115600.0
2012-09-27 11:40:00,31.34,31.36,31.34,31.36,84400.0,26.0635,26.0802,26.0635,26.0802,84400.0
2012-09-27 11:50:00,31.36,31.45,31.34,31.45,117600.0,26.0802,26.155,26.0635,26.155,117600.0
2012-09-27 12:00:00,31.45,31.52,31.43,31.5,230400.0,26.155,26.2132,26.1384,26.1966,230400.0
2012-09-27 12:10:00,31.49,31.52,31.47,31.5,228400.0,26.1883,26.2132,26.1716,26.1966,228400.0
2012-09-27 12:20:00,31.5,31.57,31.5,31.55,227400.0,26.1966,26.2548,26.1966,26.2382,227400.0
2012-09-27 12:30:00,31.55,31.56,31.51,31.53,112600.0,26.2382,26.2465,26.2049,26.2215,112600.0
2012-09-27 12:40:00,31.53,31.54,31.52,31.54,140200.0,26.2215,26.2298,26.2132,26.2298,140200.0
2012-09-27 12:50:00,31.54,31.55,31.53,31.53,97800.0,26.2298,26.2382,26.2215,26.2215,97800.0
2012-09-27 13:00:00,31.53,31.53,31.51,31.51,39000.0,26.2215,26.2215,26.2049,26.2049,39000.0
2012-09-27 13:10:00,31.52,31.53,31.5,31.5,77000.0,26.2132,26.2215,26.1966,26.1966,77000.0
2012-09-27 13:20:00,31.5,31.54,31.5,31.54,51200.0,26.1966,26.2298,26.1966,26.2298,51200.0
2012-09-27 13:30:00,31.54,31.61,31.54,31.61,99600.0,26.2298,26.2881,26.2298,26.2881,99600.0
2012-09-27 13:40:00,31.61,31.64,31.58,31.59,102600.0,26.2881,26.313,26.2631,26.2714,102600.0
2012-09-27 13:50:00,31.58,31.59,31.56,31.59,65400.0,26.2631,26.2714,26.2465,26.2714,65400.0
2012-09-27 14:00:00,31.58,31.59,31.56,31.57,68000.0,26.2631,26.2714,26.2465,26.2548,68000.0
2012-09-27 14:10:00,31.56,31.58,31.56,31.57,50000.0,26.2465,26.2631,26.2465,26.2548,50000.0
2012-09-27 14:20:00,31.57,31.59,31.57,31.58,43800.0,26.2548,26.2714,26.2548,26.2631,43800.0
2012-09-27 14:30:00,31.58,31.6,31.58,31.59,30800.0,26.2631,26.2797,26.2631,26.2714,30800.0
2012-09-27 14:40:00,31.58,31.58,31.57,31.57,38000.0,26.2631,26.2631,26.2548,26.2548,38000.0
2012-09-27 14:50:00,31.57,31.61,31.55,31.57,92200.0,26.2548,26.2881,26.2382,26.2548,92200.0
2012-09-27 15:00:00,31.57,31.58,31.56,31.57,45200.0,26.2548,26.2631,26.2465,26.2548,45200.0
2012-09-27 15:10:00,31.57,31.57,31.54,31.54,58000.0,26.2548,26.2548,26.2298,26.2298,58000.0
2012-09-27 15:20:00,31.54,31.58,31.54,31.55,59800.0,26.2298,26.2631,26.2298,26.2382,59800.0
2012-09-27 15:30:00,31.54,31.57,31.53,31.56,71000.0,26.2298,26.2548,26.2215,26.2465,71000.0
2012-09-27 15:40:00,31.55,31.56,31.5,31.5,278400.0,26.2382,26.2465,26.1966,26.1966,278400.0
2012-09-27 15:50:00,31.5,31.52,31.49,31.52,361600.0,26.1966,26.2132,26.1883,26.2132,361600.0
2012-09-28 09:30:00,31.39,31.4,31.15,31.29,872000.0,26.1051,26.1134,25.9055,26.0219,872000.0
2012-09-28 09:40:00,31.29,31.32,31.15,31.18,565600.0,26.0219,26.0469,25.9055,25.9305,565600.0
2012-09-28 09:50:00,31.18,31.18,31.14,31.18,57000.0,25.9305,25.9305,25.8972,25.9305,57000.0
2012-09-28 10:00:00,31.16,31.25,31.16,31.23,275400.0,25.9138,25.9887,25.9138,25.972,275400.0
2012-09-28 10:10:00,31.23,31.24,31.17,31.18,179000.0,25.972,25.9804,25.9221,25.9305,179000.0
2012-09-28 10:20:00,31.18,31.2,31.14,31.16,88000.0,25.9305,25.9471,25.8972,25.9138,88000.0
2012-09-28 10:30:00,31.16,31.23,31.15,31.22,74800.0,25.9138,25.972,25.9055,25.9637,74800.0
2012-09-28 10:40:00,31.23,31.25,31.19,31.25,47800.0,25.972,25.9887,25.9388,25.9887,47800.0
2012-09-28 10:50:00,31.25,31.27,31.23,31.27,99800.0,25.9887,26.0053,25.972,26.0053,99800.0
2012-09-28 11:00:00,31.28,31.3,31.25,31.3,22800.0,26.0136,26.0303,25.9887,26.0303,22800.0
2012-09-28 11:10:00,31.29,31.3,31.25,31.28,109200.0,26.0219,26.0303,25.9887,26.0136,109200.0
2012-09-28 11:20:00,31.27,31.29,31.23,31.23,91600.0,26.0053,26.0219,25.972,25.972,91600.0
2012-09-28 11:30:00,31.23,31.26,31.22,31.24,83200.0,25.972,25.997,25.9637,25.9804,83200.0
2012-09-28 11:40:00,31.24,31.29,31.24,31.29,24200.0,25.9804,26.0219,25.9804,26.0219,24200.0
2012-09-28 11:50:00,31.29,31.29,31.25,31.28,20200.0,26.0219,26.0219,25.9887,26.0136,20200.0
2012-09-28 12:00:00,31.29,31.36,31.29,31.35,97200.0,26.0219,26.0802,26.0219,26.0718,97200.0
2012-09-28 12:10:00,31.35,31.38,31.34,31.36,79200.0,26.0718,26.0968,26.0635,26.0802,79200.0
2012-09-28 12:20:00,31.36,31.36,31.31,31.31,115000.0,26.0802,26.0802,26.0386,26.0386,115000.0
2012-09-28 12:30:00,31.31,31.34,31.31,31.33,25200.0,26.0386,26.0635,26.0386,26.0552,25200.0
2012-09-28 12:40:00,31.33,31.33,31.31,31.32,28600.0,26.0552,26.0552,26.0386,26.0469,28600.0
2012-09-28 12:50:00,31.32,31.35,31.32,31.34,17200.0,26.0469,26.0718,26.0469,26.0635,17200.0
2012-09-28 13:00:00,31.35,31.36,31.32,31.34,35000.0,26.0718,26.0802,26.0469,26.0635,35000.0
2012-09-28 13:10:00,31.34,31.34,31.29,31.33,26600.0,26.0635,26.0635,26.0219,26.0552,26600.0
2012-09-28 13:20:00,31.33,31.38,31.33,31.37,24400.0,26.0552,26.0968,26.0552,26.0885,24400.0
2012-09-28 13:30:00,31.38,31.43,31.38,31.43,107600.0,26.0968,26.1384,26.0968,26.1384,107600.0
2012-09-28 13:40:00,31.43,31.45,31.42,31.44,336800.0,26.1384,26.155,26.13,26.1467,336800.0
2012-09-28 13:50:00,31.44,31.45,31.42,31.42,345800.0,26.1467,26.155,26.13,26.13,345800.0
2012-09-28 14:00:00,31.41,31.43,31.38,31.38,76800.0,26.1217,26.1384,26.0968,26.0968,76800.0
2012-09-28 14:10:00,31.37,31.39,31.36,31.38,39600.0,26.0885,26.1051,26.0802,26.0968,39600.0
2012-09-28 14:20:00,31.39,31.39,31.35,31.35,84200.0,26.1051,26.1051,26.0718,26.0718,84200.0
2012-09-28 14:30:00,31.35,31.38,31.33,31.38,57000.0,26.0718,26.0968,26.0552,26.0968,57000.0
2012-09-28 14:40:00,31.36,31.4,31.36,31.4,41200.0,26.0802,26.1134,26.0802,26.1134,41200.0
2012-09-28 14:50:00,31.4,31.42,31.4,31.41,64600.0,26.1134,26.13,26.1134,26.1217,64600.0
2012-09-28 15:00:00,31.41,31.42,31.39,31.41,83600.0,26.1217,26.13,26.1051,26.1217,83600.0
2012-09-28 15:10:00,31.41,31.45,31.39,31.39,110800.0,26.1217,26.155,26.1051,26.1051,110800.0
2012-09-28 15:20:00,31.38,31.39,31.36,31.38,179600.0,26.0968,26.1051,26.0802,26.0968,179600.0
2012-09-28 15:30:00,31.38,31.4,31.35,31.36,86200.0,26.0968,26.1134,26.0718,26.0802,86200.0
2012-09-28 15:40:00,31.36,31.44,31.35,31.42,241400.0,26.0802,26.1467,26.0718,26.13,241400.0
2012-09-28 15:50:00,31.43,31.43,31.36,31.37,427000.0,26.1384,26.1384,26.0802,26.0885,427000.0
2012-10-01 09:30:00,31.56,31.56,31.43,31.45,193800.0,26.2465,26.2465,26.1384,26.155,193800.0
2012-10-01 09:40:00,31.45,31.53,31.45,31.5,162600.0,26.155,26.2215,26.155,26.1966,162600.0
2012-10-01 09:50:00,31.5,31.5,31.46,31.46,35800.0,26.1966,26.1966,26.1633,26.1633,35800.0
2012-10-01 10:00:00,31.48,31.71,31.47,31.7,455800.0,26.1799,26.3712,26.1716,26.3629,455800.0
2012-10-01 10:10:00,31.69,31.71,31.65,31.65,220200.0,26.3546,26.3712,26.3213,26.3213,220200.0
2012-10-01 10:20:00,31.65,31.65,31.58,31.61,161400.0,26.3213,26.3213,26.2631,26.2881,161400.0
2012-10-01 10:30:00,31.61,31.61,31.58,31.6,95200.0,26.2881,26.2881,26.2631,26.2797,95200.0
2012-10-01 10:40:00,31.6,31.6,31.54,31.54,52600.0,26.2797,26.2797,26.2298,26.2298,52600.0
2012-10-01 10:50:00,31.54,31.57,31.52,31.54,59800.0,26.2298,26.2548,26.2132,26.2298,59800.0
2012-10-01 11:00:00,31.55,31.59,31.55,31.59,98800.0,26.2382,26.2714,26.2382,26.2714,98800.0
2012-10-01 11:10:00,31.58,31.59,31.56,31.56,36600.0,26.2631,26.2714,26.2465,26.2465,36600.0
2012-10-01 11:20:00,31.56,31.59,31.55,31.58,287200.0,26.2465,26.2714,26.2382,26.2631,287200.0
2012-10-01 11:30:00,31.58,31.58,31.55,31.56,78600.0,26.2631,26.2631,26.2382,26.2465,78600.0
2012-10-01 11:40:00,31.56,31.57,31.53,31.53,137200.0,26.2465,26.2548,26.2215,26.2215,137200.0
2012-10-01 11:50:00,31.54,31.54,31.43,31.45,75600.0,26.2298,26.2298,26.1384,26.155,75600.0
2012-10-01 12:00:00,31.45,31.45,31.4,31.42,126400.0,26.155,26.155,26.1134,26.13,126400.0
2012-10-01 12:10:00,31.42,31.45,31.41,31.43,126400.0,26.13,26.155,26.1217,26.1384,126400.0
2012-10-01 12:20:00,31.43,31.43,31.41,31.43,37000.0,26.1384,26.1384,26.1217,26.1384,37000.0
2012-10-01 12:30:00,31.43,31.45,31.39,31.41,57400.0,26.1384,26.155,26.1051,26.1217,57400.0
2012-10-01 12:40:00,31.41,31.45,31.35,31.35,104600.0,26.1217,26.155,26.0718,26.0718,104600.0
2012-10-01 12:50:00,31.35,31.38,31.32,31.37,255200.0,26.0718,26.0968,26.0469,26.0885,255200.0
2012-10-01 13:00:00,31.37,31.37,31.33,31.33,56600.0,26.0885,26.0885,26.0552,26.0552,56600.0
2012-10-01 13:10:00,31.32,31.32,31.27,31.28,130600.0,26.0469,26.0469,26.0053,26.0136,130600.0
2012-10-01 13:20:00,31.28,31.34,31.27,31.33,52200.0,26.0136,26.0635,26.0053,26.0552,52200.0
2012-10-01 13:30:00,31.33,31.33,31.27,31.3,131600.0,26.0552,26.0552,26.0053,26.0303,131600.0
2012-10-01 13:40:00,31.3,31.34,31.27,31.34,98200.0,26.0303,26.0635,26.0053,26.0635,98200.0
2012-10-01 13:50:00,31.34,31.37,31.33,31.36,31800.0,26.0635,26.0885,26.0552,26.0802,31800.0
2012-10-01 14:00:00,31.36,31.4,31.35,31.38,56800.0,26.0802,26.1134,26.0718,26.0968,56800.0
2012-10-01 14:10:00,31.38,31.39,31.34,31.34,23200.0,26.0968,26.1051,26.0635,26.0635,23200.0
2012-10-01 14:20:00,31.34,31.41,31.34,31.41,49800.0,26.0635,26.1217,26.0635,26.1217,49800.0
2012-10-01 14:30:00,31.41,31.45,31.39,31.43,50400.0,26.1217,26.155,26.1051,26.1384,50400.0
2012-10-01 14:40:00,31.43,31.43,31.42,31.43,18000.0,26.1384,26.1384,26.13,26.1384,18000.0
2012-10-01 14:50:00,31.43,31.44,31.42,31.43,25800.0,26.1384,26.1467,26.13,26.1384,25800.0
2012-10-01 15:00:00,31.43,31.43,31.39,31.4,41600.0,26.1384,26.1384,26.1051,26.1134,41600.0
2012-10-01 15:10:00,31.4,31.4,31.32,31.32,63400.0,26.1134,26.1134,26.0469,26.0469,63400.0
2012-10-01 15:20:00,31.32,31.32,31.24,31.31,337400.0,26.0469,26.0469,25.9804,26.0386,337400.0
2012-10-01 15:30:00,31.3,31.32,31.27,31.3,101800.0,26.0303,26.0469,26.0053,26.0303,101800.0
2012-10-01 15:40:00,31.3,31.33,31.26,31.28,228200.0,26.0303,26.0552,25.997,26.0136,228200.0
2012-10-01 15:50:00,31.29,31.31,31.25,31.3,401400.0,26.0219,26.0386,25.9887,26.0303,401400.0
2012-10-02 09:30:00,31.42,31.45,31.17,31.22,306800.0,26.13,26.155,25.9221,25.9637,306800.0
2012-10-02 09:40:00,31.22,31.22,31.12,31.19,229400.0,25.9637,25.9637,25.8806,25.9388,229400.0
2012-10-02 09:50:00,31.18,31.24,31.15,31.22,123600.0,25.9305,25.9804,25.9055,25.9637,123600.0
2012-10-02 10:00:00,31.22,31.22,31.12,31.18,169600.0,25.9637,25.9637,25.8806,25.9305,169600.0
2012-10-02 10:10:00,31.18,31.22,31.16,31.2,278200.0,25.9305,25.9637,25.9138,25.9471,278200.0
2012-10-02 10:20:00,31.2,31.25,31.2,31.25,179200.0,25.9471,25.9887,25.9471,25.9887,179200.0
2012-10-02 10:30:00,31.25,31.29,31.22,31.27,137600.0,25.9887,26.0219,25.9637,26.0053,137600.0
2012-10-02 10:40:00,31.27,31.27,31.23,31.25,110600.0,26.0053,26.0053,25.972,25.9887,110600.0
2012-10-02 10:50:00,31.25,31.26,31.15,31.18,224200.0,25.9887,25.997,25.9055,25.9305,224200.0
2012-10-02 11:00:00,31.17,31.17,31.13,31.13,265200.0,25.9221,25.9221,25.8889,25.8889,265200.0
2012-10-02 11:10:00,31.13,31.2,31.11,31.19,189600.0,25.8889,25.9471,25.8722,25.9388,189600.0
2012-10-02 11:20:00,31.18,31.19,31.15,31.15,152400.0,25.9305,25.9388,25.9055,25.9055,152400.0
2012-10-02 11:30:00,31.15,31.22,31.07,31.09,321600.0,25.9055,25.9637,25.839,25.8556,321600.0
2012-10-02 11:40:00,31.08,31.13,31.05,31.09,117600.0,25.8473,25.8889,25.8223,25.8556,117600.0
2012-10-02 11:50:00,31.09,31.11,31.06,31.08,106600.0,25.8556,25.8722,25.8307,25.8473,106600.0
2012-10-02 12:00:00,31.08,31.11,31.06,31.08,79800.0,25.8473,25.8722,25.8307,25.8473,79800.0
2012-10-02 12:10:00,31.07,31.14,31.07,31.1,139400.0,25.839,25.8972,25.839,25.8639,139400.0
2012-10-02 12:20:00,31.1,31.11,31.08,31.1,47800.0,25.8639,25.8722,25.8473,25.8639,47800.0
2012-10-02 12:30:00,31.1,31.11,31.06,31.09,54000.0,25.8639,25.8722,25.8307,25.8556,54000.0
2012-10-02 12:40:00,31.09,31.11,31.06,31.09,123800.0,25.8556,25.8722,25.8307,25.8556,123800.0
2012-10-02 12:50:00,31.09,31.1,31.07,31.07,78200.0,25.8556,25.8639,25.839,25.839,78200.0
2012-10-02 13:00:00,31.08,31.1,31.07,31.09,50200.0,25.8473,25.8639,25.839,25.8556,50200.0
2012-10-02 13:10:00,31.1,31.1,31.09,31.09,46000.0,25.8639,25.8639,25.8556,25.8556,46000.0
2012-10-02 13:20:00,31.1,31.1,31.08,31.08,40600.0,25.8639,25.8639,25.8473,25.8473,40600.0
2012-10-02 13:30:00,31.09,31.11,31.07,31.11,67000.0,25.8556,25.8722,25.839,25.8722,67000.0
2012-10-02 13:40:00,31.11,31.13,31.09,31.09,122200.0,25.8722,25.8889,25.8556,25.8556,122200.0
2012-10-02 13:50:00,31.09,31.11,31.04,31.1,105600.0,25.8556,25.8722,25.814,25.8639,105600.0
2012-10-02 14:00:00,31.09,31.1,31.06,31.08,65800.0,25.8556,25.8639,25.8307,25.8473,65800.0
2012-10-02 14:10:00,31.08,31.1,31.06,31.07,197000.0,25.8473,25.8639,25.8307,25.839,197000.0
2012-10-02 14:20:00,31.07,31.08,31.02,31.04,93400.0,25.839,25.8473,25.7974,25.814,93400.0
2012-10-02 14:30:00,31.04,31.04,31.0,31.02,191800.0,25.814,25.814,25.7808,25.7974,191800.0
2012-10-02 14:40:00,31.02,31.05,31.0,31.03,89000.0,25.7974,25.8223,25.7808,25.8057,89000.0
2012-10-02 14:50:00,31.03,31.03,31.0,31.03,80400.0,25.8057,25.8057,25.7808,25.8057,80400.0
2012-10-02 15:00:00,31.03,31.06,31.02,31.03,292600.0,25.8057,25.8307,25.7974,25.8057,292600.0
2012-10-02 15:10:00,31.03,31.06,30.99,31.06,308000.0,25.8057,25.8307,25.7724,25.8307,308000.0
2012-10-02 15:20:00,31.06,31.11,31.05,31.11,546800.0,25.8307,25.8722,25.8223,25.8722,546800.0
2012-10-02 15:30:00,31.11,31.13,31.07,31.1,135600.0,25.8722,25.8889,25.839,25.8639,135600.0
2012-10-02 15:40:00,31.1,31.12,31.09,31.09,230600.0,25.8639,25.8806,25.8556,25.8556,230600.0
2012-10-02 15:50:00,31.09,31.13,31.09,31.11,362000.0,25.8556,25.8889,25.8556,25.8722,362000.0
2012-10-03 09:30:00,31.2,31.28,31.17,31.18,347600.0,25.9471,26.0136,25.9221,25.9305,347600.0
2012-10-03 09:40:00,31.18,31.18,31.15,31.17,282400.0,25.9305,25.9305,25.9055,25.9221,282400.0
2012-10-03 09:50:00,31.17,31.21,31.13,31.15,165400.0,25.9221,25.9554,25.8889,25.9055,165400.0
2012-10-03 10:00:00,31.17,31.2,31.08,31.17,359200.0,25.9221,25.9471,25.8473,25.9221,359200.0
2012-10-03 10:10:00,31.17,31.29,31.16,31.28,264400.0,25.9221,26.0219,25.9138,26.0136,264400.0
2012-10-03 10:20:00,31.3,31.3,31.25,31.27,718400.0,26.0303,26.0303,25.9887,26.0053,718400.0
2012-10-03 10:30:00,31.27,31.28,31.22,31.25,274600.0,26.0053,26.0136,25.9637,25.9887,274600.0
2012-10-03 10:40:00,31.25,31.27,31.22,31.23,104200.0,25.9887,26.0053,25.9637,25.972,104200.0
2012-10-03 10:50:00,31.23,31.24,31.21,31.22,107000.0,25.972,25.9804,25.9554,25.9637,107000.0
2012-10-03 11:00:00,31.23,31.3,31.22,31.3,349800.0,25.972,26.0303,25.9637,26.0303,349800.0
2012-10-03 11:10:00,31.3,31.36,31.3,31.32,194800.0,26.0303,26.0802,26.0303,26.0469,194800.0
2012-10-03 11:20:00,31.32,31.36,31.32,31.35,193600.0,26.0469,26.0802,26.0469,26.0718,193600.0
2012-10-03 11:30:00,31.35,31.35,31.32,31.32,40600.0,26.0718,26.0718,26.0469,26.0469,40600.0
2012-10-03 11:40:00,31.32,31.38,31.32,31.36,129400.0,26.0469,26.0968,26.0469,26.0802,129400.0
2012-10-03 11:50:00,31.36,31.39,31.34,31.39,321200.0,26.0802,26.1051,26.0635,26.1051,321200.0
2012-10-03 12:00:00,31.39,31.39,31.35,31.35,198000.0,26.1051,26.1051,26.0718,26.0718,198000.0
2012-10-03 12:10:00,31.35,31.38,31.35,31.36,83600.0,26.0718,26.0968,26.0718,26.0802,83600.0
2012-10-03 12:20:00,31.37,31.38,31.36,31.38,43800.0,26.0885,26.0968,26.0802,26.0968,43800.0
2012-10-03 12:30:00,31.38,31.4,31.36,31.37,29600.0,26.0968,26.1134,26.0802,26.0885,29600.0
2012-10-03 12:40:00,31.36,31.37,31.33,31.36,28200.0,26.0802,26.0885,26.0552,26.0802,28200.0
2012-10-03 12:50:00,31.36,31.36,31.34,31.35,30200.0,26.0802,26.0802,26.0635,26.0718,30200.0
2012-10-03 13:00:00,31.35,31.36,31.33,31.34,28200.0,26.0718,26.0802,26.0552,26.0635,28200.0
2012-10-03 13:10:00,31.33,31.35,31.32,31.35,30600.0,26.0552,26.0718,26.0469,26.0718,30600.0
2012-10-03 13:20:00,31.35,31.36,31.34,31.35,42400.0,26.0718,26.0802,26.0635,26.0718,42400.0
2012-10-03 13:30:00,31.34,31.35,31.23,31.23,97200.0,26.0635,26.0718,25.972,25.972,97200.0
2012-10-03 13:40:00,31.23,31.27,31.21,31.21,69200.0,25.972,26.0053,25.9554,25.9554,69200.0
2012-10-03 13:50:00,31.21,31.26,31.21,31.25,133000.0,25.9554,25.997,25.9554,25.9887,133000.0
2012-10-03 14:00:00,31.24,31.28,31.23,31.27,54200.0,25.9804,26.0136,25.972,26.0053,54200.0
2012-10-03 14:10:00,31.27,31.28,31.25,31.25,42200.0,26.0053,26.0136,25.9887,25.9887,42200.0
2012-10-03 14:20:00,31.25,31.27,31.21,31.23,52200.0,25.9887,26.0053,25.9554,25.972,52200.0
2012-10-03 14:30:00,31.22,31.28,31.21,31.27,82800.0,25.9637,26.0136,25.9554,26.0053,82800.0
2012-10-03 14:40:00,31.27,31.28,31.26,31.28,145200.0,26.0053,26.0136,25.997,26.0136,145200.0
2012-10-03 14:50:00,31.27,31.28,31.22,31.24,80000.0,26.0053,26.0136,25.9637,25.9804,80000.0
2012-10-03 15:00:00,31.24,31.25,31.2,31.21,155600.0,25.9804,25.9887,25.9471,25.9554,155600.0
2012-10-03 15:10:00,31.21,31.28,31.2,31.24,84200.0,25.9554,26.0136,25.9471,25.9804,84200.0
2012-10-03 15:20:00,31.24,31.3,31.22,31.28,134600.0,25.9804,26.0303,25.9637,26.0136,134600.0
2012-10-03 15:30:00,31.27,31.29,31.23,31.29,220600.0,26.0053,26.0219,25.972,26.0219,220600.0
2012-10-03 15:40:00,31.29,31.33,31.28,31.28,542200.0,26.0219,26.0552,26.0136,26.0136,542200.0
2012-10-03 15:50:00,31.28,31.29,31.25,31.29,566000.0,26.0136,26.0219,25.9887,26.0219,566000.0
2012-10-04 09:30:00,31.34,31.48,31.34,31.46,357600.0,26.0635,26.1799,26.0635,26.1633,357600.0
2012-10-04 09:40:00,31.45,31.47,31.42,31.47,355800.0,26.155,26.1716,26.13,26.1716,355800.0
2012-10-04 09:50:00,31.47,31.54,31.43,31.54,493600.0,26.1716,26.2298,26.1384,26.2298,493600.0
2012-10-04 10:00:00,31.52,31.62,31.49,31.62,449200.0,26.2132,26.2964,26.1883,26.2964,449200.0
2012-10-04 10:10:00,31.61,31.74,31.61,31.67,910800.0,26.2881,26.3962,26.2881,26.338,910800.0
2012-10-04 10:20:00,31.67,31.68,31.62,31.63,345200.0,26.338,26.3463,26.2964,26.3047,345200.0
2012-10-04 10:30:00,31.62,31.63,31.58,31.61,160000.0,26.2964,26.3047,26.2631,26.2881,160000.0
2012-10-04 10:40:00,31.61,31.63,31.54,31.55,166200.0,26.2881,26.3047,26.2298,26.2382,166200.0
2012-10-04 10:50:00,31.55,31.57,31.52,31.54,170200.0,26.2382,26.2548,26.2132,26.2298,170200.0
2012-10-04 11:00:00,31.54,31.57,31.54,31.55,749400.0,26.2298,26.2548,26.2298,26.2382,749400.0
2012-10-04 11:10:00,31.54,31.56,31.53,31.54,160000.0,26.2298,26.2465,26.2215,26.2298,160000.0
2012-10-04 11:20:00,31.54,31.54,31.48,31.48,187000.0,26.2298,26.2298,26.1799,26.1799,187000.0
2012-10-04 11:30:00,31.48,31.52,31.47,31.52,303600.0,26.1799,26.2132,26.1716,26.2132,303600.0
2012-10-04 11:40:00,31.52,31.54,31.51,31.53,282400.0,26.2132,26.2298,26.2049,26.2215,282400.0
2012-10-04 11:50:00,31.52,31.53,31.5,31.52,115800.0,26.2132,26.2215,26.1966,26.2132,115800.0
2012-10-04 12:00:00,31.53,31.56,31.52,31.56,131400.0,26.2215,26.2465,26.2132,26.2465,131400.0
2012-10-04 12:10:00,31.56,31.59,31.56,31.57,61200.0,26.2465,26.2714,26.2465,26.2548,61200.0
2012-10-04 12:20:00,31.57,31.61,31.57,31.58,208600.0,26.2548,26.2881,26.2548,26.2631,208600.0
2012-10-04 12:30:00,31.59,31.61,31.59,31.59,49200.0,26.2714,26.2881,26.2714,26.2714,49200.0
2012-10-04 12:40:00,31.59,31.59,31.57,31.58,31000.0,26.2714,26.2714,26.2548,26.2631,31000.0
2012-10-04 12:50:00,31.58,31.59,31.57,31.59,39800.0,26.2631,26.2714,26.2548,26.2714,39800.0
2012-10-04 13:00:00,31.59,31.61,31.58,31.61,61800.0,26.2714,26.2881,26.2631,26.2881,61800.0
2012-10-04 13:10:00,31.61,31.64,31.6,31.64,98200.0,26.2881,26.313,26.2797,26.313,98200.0
2012-10-04 13:20:00,31.64,31.67,31.64,31.65,157600.0,26.313,26.338,26.313,26.3213,157600.0
2012-10-04 13:30:00,31.65,31.69,31.65,31.68,96400.0,26.3213,26.3546,26.3213,26.3463,96400.0
2012-10-04 13:40:00,31.68,31.68,31.66,31.68,100600.0,26.3463,26.3463,26.3296,26.3463,100600.0
2012-10-04 13:50:00,31.68,31.73,31.67,31.73,278200.0,26.3463,26.3879,26.338,26.3879,278200.0
2012-10-04 14:00:00,31.73,31.74,31.67,31.71,549200.0,26.3879,26.3962,26.338,26.3712,549200.0
2012-10-04 14:10:00,31.72,31.73,31.7,31.72,318600.0,26.3795,26.3879,26.3629,26.3795,318600.0
2012-10-04 14:20:00,31.72,31.72,31.69,31.71,132800.0,26.3795,26.3795,26.3546,26.3712,132800.0
2012-10-04 14:30:00,31.71,31.72,31.68,31.72,130200.0,26.3712,26.3795,26.3463,26.3795,130200.0
2012-10-04 14:40:00,31.72,31.75,31.72,31.74,138400.0,26.3795,26.4045,26.3795,26.3962,138400.0
2012-10-04 14:50:00,31.74,31.75,31.71,31.73,87400.0,26.3962,26.4045,26.3712,26.3879,87400.0
2012-10-04 15:00:00,31.73,31.75,31.72,31.73,98200.0,26.3879,26.4045,26.3795,26.3879,98200.0
2012-10-04 15:10:00,31.73,31.8,31.73,31.79,169600.0,26.3879,26.4461,26.3879,26.4378,169600.0
2012-10-04 15:20:00,31.79,31.79,31.74,31.75,159200.0,26.4378,26.4378,26.3962,26.4045,159200.0
2012-10-04 15:30:00,31.75,31.8,31.75,31.78,246800.0,26.4045,26.4461,26.4045,26.4294,246800.0
2012-10-04 15:40:00,31.78,31.79,31.76,31.78,362400.0,26.4294,26.4378,26.4128,26.4294,362400.0
2012-10-04 15:50:00,31.78,31.78,31.73,31.78,563200.0,26.4294,26.4294,26.3879,26.4294,563200.0
2012-10-05 09:30:00,31.96,32.06,31.96,32.04,234800.0,26.5791,26.6623,26.5791,26.6457,234800.0
2012-10-05 09:40:00,32.03,32.05,31.95,31.97,401000.0,26.6373,26.654,26.5708,26.5874,401000.0
2012-10-05 09:50:00,31.98,32.04,31.97,32.02,149000.0,26.5958,26.6457,26.5874,26.629,149000.0
2012-10-05 10:00:00,32.02,32.02,31.99,32.02,175400.0,26.629,26.629,26.6041,26.629,175400.0
2012-10-05 10:10:00,32.03,32.11,32.03,32.11,99400.0,26.6373,26.7039,26.6373,26.7039,99400.0
2012-10-05 10:20:00,32.11,32.18,32.11,32.16,201200.0,26.7039,26.7621,26.7039,26.7455,201200.0
2012-10-05 10:30:00,32.16,32.17,32.13,32.13,211600.0,26.7455,26.7538,26.7205,26.7205,211600.0
2012-10-05 10:40:00,32.13,32.14,32.09,32.09,155200.0,26.7205,26.7288,26.6872,26.6872,155200.0
2012-10-05 10:50:00,32.1,32.11,32.09,32.1,73200.0,26.6956,26.7039,26.6872,26.6956,73200.0
2012-10-05 11:00:00,32.1,32.1,32.07,32.08,100000.0,26.6956,26.6956,26.6706,26.6789,100000.0
2012-10-05 11:10:00,32.09,32.12,32.09,32.12,215400.0,26.6872,26.7122,26.6872,26.7122,215400.0
2012-10-05 11:20:00,32.12,32.12,32.08,32.1,54800.0,26.7122,26.7122,26.6789,26.6956,54800.0
2012-10-05 11:30:00,32.1,32.11,32.08,32.08,23800.0,26.6956,26.7039,26.6789,26.6789,23800.0
2012-10-05 11:40:00,32.05,32.05,32.01,32.02,188800.0,26.654,26.654,26.6207,26.629,188800.0
2012-10-05 11:50:00,32.02,32.03,32.01,32.02,36000.0,26.629,26.6373,26.6207,26.629,36000.0
2012-10-05 12:00:00,32.02,32.02,32.0,32.0,291800.0,26.629,26.629,26.6124,26.6124,291800.0
2012-10-05 12:10:00,32.0,32.09,32.0,32.05,244800.0,26.6124,26.6872,26.6124,26.654,244800.0
2012-10-05 12:20:00,32.05,32.07,32.02,32.04,200200.0,26.654,26.6706,26.629,26.6457,200200.0
2012-10-05 12:30:00,32.03,32.06,32.03,32.04,39200.0,26.6373,26.6623,26.6373,26.6457,39200.0
2012-10-05 12:40:00,32.03,32.07,32.02,32.04,85800.0,26.6373,26.6706,26.629,26.6457,85800.0
2012-10-05 12:50:00,32.04,32.05,32.02,32.05,17400.0,26.6457,26.654,26.629,26.654,17400.0
2012-10-05 13:00:00,32.05,32.06,32.05,32.06,16800.0,26.654,26.6623,26.654,26.6623,16800.0
2012-10-05 13:10:00,32.07,32.08,32.06,32.07,47800.0,26.6706,26.6789,26.6623,26.6706,47800.0
2012-10-05 13:20:00,32.07,32.08,32.02,32.02,14400.0,26.6706,26.6789,26.629,26.629,14400.0
2012-10-05 13:30:00,32.01,32.04,31.99,32.03,33800.0,26.6207,26.6457,26.6041,26.6373,33800.0
2012-10-05 13:40:00,32.04,32.04,31.99,31.99,22600.0,26.6457,26.6457,26.6041,26.6041,22600.0
2012-10-05 13:50:00,31.99,32.02,31.99,32.01,15200.0,26.6041,26.629,26.6041,26.6207,15200.0
2012-10-05 14:00:00,32.0,32.01,31.98,31.98,33800.0,26.6124,26.6207,26.5958,26.5958,33800.0
2012-10-05 14:10:00,31.99,32.03,31.97,32.03,69400.0,26.6041,26.6373,26.5874,26.6373,69400.0
2012-10-05 14:20:00,32.02,32.02,31.99,32.01,97800.0,26.629,26.629,26.6041,26.6207,97800.0
2012-10-05 14:30:00,32.01,32.01,31.96,31.97,48600.0,26.6207,26.6207,26.5791,26.5874,48600.0
2012-10-05 14:40:00,31.96,31.97,31.95,31.95,46200.0,26.5791,26.5874,26.5708,26.5708,46200.0
2012-10-05 14:50:00,31.95,31.95,31.86,31.86,143400.0,26.5708,26.5708,26.496,26.496,143400.0
2012-10-05 15:00:00,31.86,31.87,31.83,31.84,75000.0,26.496,26.5043,26.471,26.4793,75000.0
2012-10-05 15:10:00,31.84,31.84,31.8,31.84,167600.0,26.4793,26.4793,26.4461,26.4793,167600.0
2012-10-05 15:20:00,31.84,31.86,31.83,31.84,100200.0,26.4793,26.496,26.471,26.4793,100200.0
2012-10-05 15:30:00,31.84,31.84,31.73,31.76,122600.0,26.4793,26.4793,26.3879,26.4128,122600.0
2012-10-05 15:40:00,31.75,31.83,31.75,31.83,511200.0,26.4045,26.471,26.4045,26.471,511200.0
2012-10-05 15:50:00,31.83,31.85,31.8,31.83,591200.0,26.471,26.4877,26.4461,26.471,591200.0
2012-10-08 09:30:00,31.74,31.84,31.72,31.84,66800.0,26.3962,26.4793,26.3795,26.4793,66800.0
2012-10-08 09:40:00,31.84,31.92,31.84,31.87,98600.0,26.4793,26.5459,26.4793,26.5043,98600.0
2012-10-08 09:50:00,31.86,31.99,31.86,31.98,240400.0,26.496,26.6041,26.496,26.5958,240400.0
2012-10-08 10:00:00,31.97,32.04,31.96,32.01,206800.0,26.5874,26.6457,26.5791,26.6207,206800.0
2012-10-08 10:10:00,32.02,32.03,32.0,32.0,121600.0,26.629,26.6373,26.6124,26.6124,121600.0
2012-10-08 10:20:00,32.0,32.01,31.96,31.97,233800.0,26.6124,26.6207,26.5791,26.5874,233800.0
2012-10-08 10:30:00,31.97,31.99,31.95,31.99,162600.0,26.5874,26.6041,26.5708,26.6041,162600.0
2012-10-08 10:40:00,31.99,32.04,31.98,32.0,293200.0,26.6041,26.6457,26.5958,26.6124,293200.0
2012-10-08 10:50:00,32.0,32.05,32.0,32.0,89600.0,26.6124,26.654,26.6124,26.6124,89600.0
2012-10-08 11:00:00,32.0,32.02,31.98,31.98,86000.0,26.6124,26.629,26.5958,26.5958,86000.0
2012-10-08 11:10:00,31.97,31.99,31.96,31.96,84800.0,26.5874,26.6041,26.5791,26.5791,84800.0
2012-10-08 11:20:00,31.96,31.99,31.94,31.98,45400.0,26.5791,26.6041,26.5625,26.5958,45400.0
2012-10-08 11:30:00,31.98,31.99,31.94,31.95,42200.0,26.5958,26.6041,26.5625,26.5708,42200.0
2012-10-08 11:40:00,31.95,31.95,31.92,31.92,36800.0,26.5708,26.5708,26.5459,26.5459,36800.0
2012-10-08 11:50:00,31.92,31.95,31.9,31.95,111600.0,26.5459,26.5708,26.5292,26.5708,111600.0
2012-10-08 12:00:00,31.95,31.97,31.93,31.96,50600.0,26.5708,26.5874,26.5542,26.5791,50600.0
2012-10-08 12:10:00,31.97,32.01,31.97,31.98,68000.0,26.5874,26.6207,26.5874,26.5958,68000.0
2012-10-08 12:20:00,31.98,31.98,31.95,31.96,25200.0,26.5958,26.5958,26.5708,26.5791,25200.0
2012-10-08 12:30:00,31.97,31.98,31.96,31.96,33200.0,26.5874,26.5958,26.5791,26.5791,33200.0
2012-10-08 12:40:00,31.96,31.97,31.96,31.96,22000.0,26.5791,26.5874,26.5791,26.5791,22000.0
2012-10-08 12:50:00,31.97,31.99,31.96,31.99,41200.0,26.5874,26.6041,26.5791,26.6041,41200.0
2012-10-08 13:00:00,31.99,32.02,31.96,31.97,62600.0,26.6041,26.629,26.5791,26.5874,62600.0
2012-10-08 13:10:00,31.97,32.01,31.97,32.01,108800.0,26.5874,26.6207,26.5874,26.6207,108800.0
2012-10-08 13:20:00,32.01,32.01,32.0,32.01,31200.0,26.6207,26.6207,26.6124,26.6207,31200.0
2012-10-08 13:30:00,32.01,32.04,32.0,32.0,121200.0,26.6207,26.6457,26.6124,26.6124,121200.0
2012-10-08 13:40:00,32.0,32.01,31.97,31.97,173200.0,26.6124,26.6207,26.5874,26.5874,173200.0
2012-10-08 13:50:00,31.97,31.99,31.97,31.99,32600.0,26.5874,26.6041,26.5874,26.6041,32600.0
2012-10-08 14:00:00,31.98,32.0,31.98,32.0,49000.0,26.5958,26.6124,26.5958,26.6124,49000.0
2012-10-08 14:10:00,32.0,32.0,31.98,32.0,44400.0,26.6124,26.6124,26.5958,26.6124,44400.0
2012-10-08 14:20:00,32.01,32.01,31.98,31.99,56200.0,26.6207,26.6207,26.5958,26.6041,56200.0
2012-10-08 14:30:00,31.98,31.99,31.96,31.97,186000.0,26.5958,26.6041,26.5791,26.5874,186000.0
2012-10-08 14:40:00,31.97,31.97,31.95,31.96,166600.0,26.5874,26.5874,26.5708,26.5791,166600.0
2012-10-08 14:50:00,31.96,31.96,31.94,31.96,228400.0,26.5791,26.5791,26.5625,26.5791,228400.0
2012-10-08 15:00:00,31.96,32.02,31.96,32.0,158600.0,26.5791,26.629,26.5791,26.6124,158600.0
2012-10-08 15:10:00,32.0,32.05,31.99,32.02,78800.0,26.6124,26.654,26.6041,26.629,78800.0
2012-10-08 15:20:00,32.02,32.04,32.02,32.03,90800.0,26.629,26.6457,26.629,26.6373,90800.0
2012-10-08 15:30:00,32.02,32.05,32.02,32.02,84600.0,26.629,26.654,26.629,26.629,84600.0
2012-10-08 15:40:00,32.02,32.02,32.0,32.01,218600.0,26.629,26.629,26.6124,26.6207,218600.0
2012-10-08 15:50:00,32.02,32.02,32.0,32.01,512800.0,26.629,26.629,26.6124,26.6207,512800.0
2012-10-09 09:30:00,32.0,32.0,31.9,31.97,67600.0,26.6124,26.6124,26.5292,26.5874,67600.0
2012-10-09 09:40:00,31.98,32.02,31.91,31.91,247800.0,26.5958,26.629,26.5376,26.5376,247800.0
2012-10-09 09:50:00,31.91,31.94,31.91,31.91,203000.0,26.5376,26.5625,26.5376,26.5376,203000.0
2012-10-09 10:00:00,31.91,31.99,31.91,31.96,279800.0,26.5376,26.6041,26.5376,26.5791,279800.0
2012-10-09 10:10:00,31.97,32.0,31.95,31.96,332600.0,26.5874,26.6124,26.5708,26.5791,332600.0
2012-10-09 10:20:00,31.96,31.97,31.85,31.85,334200.0,26.5791,26.5874,26.4877,26.4877,334200.0
2012-10-09 10:30:00,31.85,31.89,31.8,31.8,368400.0,26.4877,26.5209,26.4461,26.4461,368400.0
2012-10-09 10:40:00,31.81,31.83,31.67,31.67,303000.0,26.4544,26.471,26.338,26.338,303000.0
2012-10-09 10:50:00,31.67,31.68,31.6,31.61,513200.0,26.338,26.3463,26.2797,26.2881,513200.0
2012-10-09 11:00:00,31.61,31.66,31.57,31.65,143600.0,26.2881,26.3296,26.2548,26.3213,143600.0
2012-10-09 11:10:00,31.65,31.65,31.58,31.59,73800.0,26.3213,26.3213,26.2631,26.2714,73800.0
2012-10-09 11:20:00,31.59,31.66,31.59,31.61,70000.0,26.2714,26.3296,26.2714,26.2881,70000.0
2012-10-09 11:30:00,31.6,31.66,31.58,31.65,104600.0,26.2797,26.3296,26.2631,26.3213,104600.0
2012-10-09 11:40:00,31.64,31.64,31.57,31.61,155400.0,26.313,26.313,26.2548,26.2881,155400.0
2012-10-09 11:50:00,31.59,31.61,31.59,31.61,47800.0,26.2714,26.2881,26.2714,26.2881,47800.0
2012-10-09 12:00:00,31.61,31.63,31.6,31.61,100000.0,26.2881,26.3047,26.2797,26.2881,100000.0
2012-10-09 12:10:00,31.6,31.65,31.58,31.63,106600.0,26.2797,26.3213,26.2631,26.3047,106600.0
2012-10-09 12:20:00,31.63,31.63,31.58,31.6,78200.0,26.3047,26.3047,26.2631,26.2797,78200.0
2012-10-09 12:30:00,31.6,31.6,31.57,31.59,88600.0,26.2797,26.2797,26.2548,26.2714,88600.0
2012-10-09 12:40:00,31.58,31.6,31.54,31.55,102600.0,26.2631,26.2797,26.2298,26.2382,102600.0
2012-10-09 12:50:00,31.54,31.55,31.52,31.52,50800.0,26.2298,26.2382,26.2132,26.2132,50800.0
2012-10-09 13:00:00,31.53,31.58,31.52,31.56,78600.0,26.2215,26.2631,26.2132,26.2465,78600.0
2012-10-09 13:10:00,31.55,31.58,31.55,31.57,63600.0,26.2382,26.2631,26.2382,26.2548,63600.0
2012-10-09 13:20:00,31.56,31.58,31.53,31.56,70200.0,26.2465,26.2631,26.2215,26.2465,70200.0
2012-10-09 13:30:00,31.57,31.58,31.55,31.56,202200.0,26.2548,26.2631,26.2382,26.2465,202200.0
2012-10-09 13:40:00,31.56,31.56,31.54,31.54,116000.0,26.2465,26.2465,26.2298,26.2298,116000.0
2012-10-09 13:50:00,31.55,31.58,31.54,31.54,88000.0,26.2382,26.2631,26.2298,26.2298,88000.0
2012-10-09 14:00:00,31.54,31.57,31.54,31.56,100200.0,26.2298,26.2548,26.2298,26.2465,100200.0
2012-10-09 14:10:00,31.56,31.58,31.54,31.58,191400.0,26.2465,26.2631,26.2298,26.2631,191400.0
2012-10-09 14:20:00,31.58,31.59,31.54,31.54,255000.0,26.2631,26.2714,26.2298,26.2298,255000.0
2012-10-09 14:30:00,31.54,31.58,31.54,31.55,72800.0,26.2298,26.2631,26.2298,26.2382,72800.0
2012-10-09 14:40:00,31.55,31.59,31.51,31.57,141800.0,26.2382,26.2714,26.2049,26.2548,141800.0
2012-10-09 14:50:00,31.56,31.59,31.55,31.58,72000.0,26.2465,26.2714,26.2382,26.2631,72000.0
2012-10-09 15:00:00,31.58,31.6,31.56,31.57,54200.0,26.2631,26.2797,26.2465,26.2548,54200.0
2012-10-09 15:10:00,31.57,31.58,31.53,31.54,102400.0,26.2548,26.2631,26.2215,26.2298,102400.0
2012-10-09 15:20:00,31.53,31.54,31.51,31.53,130400.0,26.2215,26.2298,26.2049,26.2215,130400.0
2012-10-09 15:30:00,31.53,31.54,31.49,31.51,194600.0,26.2215,26.2298,26.1883,26.2049,194600.0
2012-10-09 15:40:00,31.52,31.55,31.48,31.48,400600.0,26.2132,26.2382,26.1799,26.1799,400600.0
2012-10-09 15:50:00,31.48,31.49,31.43,31.47,866200.0,26.1799,26.1883,26.1384,26.1716,866200.0
2012-10-10 09:30:00,31.5,31.59,31.5,31.54,201600.0,26.1966,26.2714,26.1966,26.2298,201600.0
2012-10-10 09:40:00,31.53,31.53,31.47,31.5,118000.0,26.2215,26.2215,26.1716,26.1966,118000.0
2012-10-10 09:50:00,31.5,31.54,31.42,31.46,375600.0,26.1966,26.2298,26.13,26.1633,375600.0
2012-10-10 10:00:00,31.46,31.53,31.44,31.48,269000.0,26.1633,26.2215,26.1467,26.1799,269000.0
2012-10-10 10:10:00,31.47,31.51,31.45,31.46,230200.0,26.1716,26.2049,26.155,26.1633,230200.0
2012-10-10 10:20:00,31.46,31.54,31.45,31.53,328800.0,26.1633,26.2298,26.155,26.2215,328800.0
2012-10-10 10:30:00,31.53,31.56,31.53,31.55,489200.0,26.2215,26.2465,26.2215,26.2382,489200.0
2012-10-10 10:40:00,31.56,31.56,31.52,31.55,65200.0,26.2465,26.2465,26.2132,26.2382,65200.0
2012-10-10 10:50:00,31.54,31.61,31.54,31.56,336200.0,26.2298,26.2881,26.2298,26.2465,336200.0
2012-10-10 11:00:00,31.56,31.59,31.53,31.59,66000.0,26.2465,26.2714,26.2215,26.2714,66000.0
2012-10-10 11:10:00,31.58,31.58,31.54,31.54,83400.0,26.2631,26.2631,26.2298,26.2298,83400.0
2012-10-10 11:20:00,31.54,31.58,31.54,31.57,87200.0,26.2298,26.2631,26.2298,26.2548,87200.0
2012-10-10 11:30:00,31.57,31.58,31.52,31.53,52600.0,26.2548,26.2631,26.2132,26.2215,52600.0
2012-10-10 11:40:00,31.53,31.58,31.52,31.56,75800.0,26.2215,26.2631,26.2132,26.2465,75800.0
2012-10-10 11:50:00,31.55,31.56,31.5,31.53,219600.0,26.2382,26.2465,26.1966,26.2215,219600.0
2012-10-10 12:00:00,31.53,31.56,31.52,31.55,52800.0,26.2215,26.2465,26.2132,26.2382,52800.0
2012-10-10 12:10:00,31.55,31.57,31.49,31.49,97800.0,26.2382,26.2548,26.1883,26.1883,97800.0
2012-10-10 12:20:00,31.49,31.55,31.47,31.54,74800.0,26.1883,26.2382,26.1716,26.2298,74800.0
2012-10-10 12:30:00,31.54,31.54,31.45,31.47,85200.0,26.2298,26.2298,26.155,26.1716,85200.0
2012-10-10 12:40:00,31.47,31.47,31.41,31.41,640000.0,26.1716,26.1716,26.1217,26.1217,640000.0
2012-10-10 12:50:00,31.41,31.42,31.34,31.34,342600.0,26.1217,26.13,26.0635,26.0635,342600.0
2012-10-10 13:00:00,31.34,31.39,31.34,31.38,192800.0,26.0635,26.1051,26.0635,26.0968,192800.0
2012-10-10 13:10:00,31.38,31.4,31.38,31.39,67000.0,26.0968,26.1134,26.0968,26.1051,67000.0
2012-10-10 13:20:00,31.39,31.42,31.39,31.4,116000.0,26.1051,26.13,26.1051,26.1134,116000.0
2012-10-10 13:30:00,31.4,31.42,31.38,31.4,255800.0,26.1134,26.13,26.0968,26.1134,255800.0
2012-10-10 13:40:00,31.4,31.4,31.34,31.36,161000.0,26.1134,26.1134,26.0635,26.0802,161000.0
2012-10-10 13:50:00,31.35,31.36,31.33,31.35,62200.0,26.0718,26.0802,26.0552,26.0718,62200.0
2012-10-10 14:00:00,31.36,31.42,31.36,31.42,211400.0,26.0802,26.13,26.0802,26.13,211400.0
2012-10-10 14:10:00,31.42,31.43,31.39,31.42,163000.0,26.13,26.1384,26.1051,26.13,163000.0
2012-10-10 14:20:00,31.42,31.43,31.4,31.4,70800.0,26.13,26.1384,26.1134,26.1134,70800.0
2012-10-10 14:30:00,31.4,31.41,31.35,31.36,113400.0,26.1134,26.1217,26.0718,26.0802,113400.0
2012-10-10 14:40:00,31.35,31.35,31.3,31.32,162600.0,26.0718,26.0718,26.0303,26.0469,162600.0
2012-10-10 14:50:00,31.32,31.35,31.32,31.34,72600.0,26.0469,26.0718,26.0469,26.0635,72600.0
2012-10-10 15:00:00,31.34,31.36,31.31,31.36,237400.0,26.0635,26.0802,26.0386,26.0802,237400.0
2012-10-10 15:10:00,31.36,31.37,31.31,31.32,119600.0,26.0802,26.0885,26.0386,26.0469,119600.0
2012-10-10 15:20:00,31.32,31.34,31.29,31.32,78000.0,26.0469,26.0635,26.0219,26.0469,78000.0
2012-10-10 15:30:00,31.31,31.34,31.3,31.33,211400.0,26.0386,26.0635,26.0303,26.0552,211400.0
2012-10-10 15:40:00,31.32,31.34,31.32,31.32,198000.0,26.0469,26.0635,26.0469,26.0469,198000.0
2012-10-10 15:50:00,31.32,31.33,31.29,31.32,700200.0,26.0469,26.0552,26.0219,26.0469,700200.0
2012-10-11 09:30:00,31.63,31.67,31.56,31.66,458800.0,26.3047,26.338,26.2465,26.3296,458800.0
2012-10-11 09:40:00,31.66,31.66,31.61,31.61,351000.0,26.3296,26.3296,26.2881,26.2881,351000.0
2012-10-11 09:50:00,31.62,31.65,31.59,31.61,218600.0,26.2964,26.3213,26.2714,26.2881,218600.0
2012-10-11 10:00:00,31.62,31.68,31.62,31.68,176400.0,26.2964,26.3463,26.2964,26.3463,176400.0
2012-10-11 10:10:00,31.68,31.71,31.67,31.7,260800.0,26.3463,26.3712,26.338,26.3629,260800.0
2012-10-11 10:20:00,31.7,31.75,31.7,31.72,265600.0,26.3629,26.4045,26.3629,26.3795,265600.0
2012-10-11 10:30:00,31.73,31.74,31.68,31.69,106200.0,26.3879,26.3962,26.3463,26.3546,106200.0
2012-10-11 10:40:00,31.7,31.75,31.7,31.72,153800.0,26.3629,26.4045,26.3629,26.3795,153800.0
2012-10-11 10:50:00,31.72,31.74,31.69,31.72,159200.0,26.3795,26.3962,26.3546,26.3795,159200.0
2012-10-11 11:00:00,31.72,31.72,31.66,31.67,227400.0,26.3795,26.3795,26.3296,26.338,227400.0
2012-10-11 11:10:00,31.67,31.68,31.61,31.61,106400.0,26.338,26.3463,26.2881,26.2881,106400.0
2012-10-11 11:20:00,31.61,31.66,31.61,31.65,93600.0,26.2881,26.3296,26.2881,26.3213,93600.0
2012-10-11 11:30:00,31.65,31.65,31.61,31.61,106000.0,26.3213,26.3213,26.2881,26.2881,106000.0
2012-10-11 11:40:00,31.61,31.62,31.58,31.61,165800.0,26.2881,26.2964,26.2631,26.2881,165800.0
2012-10-11 11:50:00,31.61,31.61,31.46,31.47,282400.0,26.2881,26.2881,26.1633,26.1716,282400.0
2012-10-11 12:00:00,31.47,31.51,31.46,31.48,226800.0,26.1716,26.2049,26.1633,26.1799,226800.0
2012-10-11 12:10:00,31.49,31.5,31.45,31.46,76600.0,26.1883,26.1966,26.155,26.1633,76600.0
2012-10-11 12:20:00,31.46,31.46,31.39,31.41,297600.0,26.1633,26.1633,26.1051,26.1217,297600.0
2012-10-11 12:30:00,31.41,31.44,31.4,31.43,84200.0,26.1217,26.1467,26.1134,26.1384,84200.0
2012-10-11 12:40:00,31.43,31.47,31.39,31.46,98400.0,26.1384,26.1716,26.1051,26.1633,98400.0
2012-10-11 12:50:00,31.46,31.47,31.42,31.42,62600.0,26.1633,26.1716,26.13,26.13,62600.0
2012-10-11 13:00:00,31.41,31.45,31.39,31.43,75400.0,26.1217,26.155,26.1051,26.1384,75400.0
2012-10-11 13:10:00,31.43,31.43,31.4,31.42,74400.0,26.1384,26.1384,26.1134,26.13,74400.0
2012-10-11 13:20:00,31.41,31.41,31.39,31.39,103800.0,26.1217,26.1217,26.1051,26.1051,103800.0
2012-10-11 13:30:00,31.39,31.39,31.35,31.36,148000.0,26.1051,26.1051,26.0718,26.0802,148000.0
2012-10-11 13:40:00,31.35,31.36,31.3,31.31,179000.0,26.0718,26.0802,26.0303,26.0386,179000.0
2012-10-11 13:50:00,31.31,31.32,31.28,31.31,131000.0,26.0386,26.0469,26.0136,26.0386,131000.0
2012-10-11 14:00:00,31.31,31.35,31.31,31.33,125200.0,26.0386,26.0718,26.0386,26.0552,125200.0
2012-10-11 14:10:00,31.32,31.4,31.32,31.36,135600.0,26.0469,26.1134,26.0469,26.0802,135600.0
2012-10-11 14:20:00,31.36,31.4,31.35,31.4,159600.0,26.0802,26.1134,26.0718,26.1134,159600.0
2012-10-11 14:30:00,31.39,31.41,31.39,31.4,108600.0,26.1051,26.1217,26.1051,26.1134,108600.0
2012-10-11 14:40:00,31.4,31.4,31.36,31.38,194800.0,26.1134,26.1134,26.0802,26.0968,194800.0
2012-10-11 14:50:00,31.38,31.41,31.38,31.4,226200.0,26.0968,26.1217,26.0968,26.1134,226200.0
2012-10-11 15:00:00,31.4,31.41,31.36,31.37,176200.0,26.1134,26.1217,26.0802,26.0885,176200.0
2012-10-11 15:10:00,31.38,31.45,31.38,31.43,287200.0,26.0968,26.155,26.0968,26.1384,287200.0
2012-10-11 15:20:00,31.43,31.46,31.42,31.46,286200.0,26.1384,26.1633,26.13,26.1633,286200.0
2012-10-11 15:30:00,31.46,31.46,31.38,31.38,156600.0,26.1633,26.1633,26.0968,26.0968,156600.0
2012-10-11 15:40:00,31.38,31.41,31.36,31.37,248800.0,26.0968,26.1217,26.0802,26.0885,248800.0
2012-10-11 15:50:00,31.38,31.39,31.32,31.32,1158000.0,26.0968,26.1051,26.0469,26.0469,1158000.0
2012-10-12 09:30:00,31.3,31.36,31.3,31.34,167000.0,26.0303,26.0802,26.0303,26.0635,167000.0
2012-10-12 09:40:00,31.34,31.34,31.25,31.27,71600.0,26.0635,26.0635,25.9887,26.0053,71600.0
2012-10-12 09:50:00,31.26,31.37,31.24,31.36,318200.0,25.997,26.0885,25.9804,26.0802,318200.0
2012-10-12 10:00:00,31.36,31.42,31.31,31.32,207000.0,26.0802,26.13,26.0386,26.0469,207000.0
2012-10-12 10:10:00,31.31,31.35,31.27,31.27,167400.0,26.0386,26.0718,26.0053,26.0053,167400.0
2012-10-12 10:20:00,31.26,31.28,31.2,31.21,97400.0,25.997,26.0136,25.9471,25.9554,97400.0
2012-10-12 10:30:00,31.23,31.26,31.2,31.25,189000.0,25.972,25.997,25.9471,25.9887,189000.0
2012-10-12 10:40:00,31.25,31.28,31.18,31.22,149600.0,25.9887,26.0136,25.9305,25.9637,149600.0
2012-10-12 10:50:00,31.22,31.24,31.19,31.23,111200.0,25.9637,25.9804,25.9388,25.972,111200.0
2012-10-12 11:00:00,31.22,31.23,31.18,31.2,116400.0,25.9637,25.972,25.9305,25.9471,116400.0
2012-10-12 11:10:00,31.21,31.21,31.15,31.17,81800.0,25.9554,25.9554,25.9055,25.9221,81800.0
2012-10-12 11:20:00,31.18,31.21,31.17,31.18,109400.0,25.9305,25.9554,25.9221,25.9305,109400.0
2012-10-12 11:30:00,31.17,31.17,31.1,31.11,116800.0,25.9221,25.9221,25.8639,25.8722,116800.0
2012-10-12 11:40:00,31.11,31.11,31.05,31.09,139600.0,25.8722,25.8722,25.8223,25.8556,139600.0
2012-10-12 11:50:00,31.08,31.1,31.07,31.1,79400.0,25.8473,25.8639,25.839,25.8639,79400.0
2012-10-12 12:00:00,31.1,31.16,31.09,31.15,185400.0,25.8639,25.9138,25.8556,25.9055,185400.0
2012-10-12 12:10:00,31.15,31.16,31.13,31.13,52600.0,25.9055,25.9138,25.8889,25.8889,52600.0
2012-10-12 12:20:00,31.14,31.15,31.11,31.12,132600.0,25.8972,25.9055,25.8722,25.8806,132600.0
2012-10-12 12:30:00,31.13,31.17,31.12,31.15,58000.0,25.8889,25.9221,25.8806,25.9055,58000.0
2012-10-12 12:40:00,31.15,31.15,31.09,31.1,67200.0,25.9055,25.9055,25.8556,25.8639,67200.0
2012-10-12 12:50:00,31.1,31.14,31.08,31.14,160400.0,25.8639,25.8972,25.8473,25.8972,160400.0
2012-10-12 13:00:00,31.13,31.14,31.11,31.11,343800.0,25.8889,25.8972,25.8722,25.8722,343800.0
2012-10-12 13:10:00,31.11,31.12,31.09,31.11,33800.0,25.8722,25.8806,25.8556,25.8722,33800.0
2012-10-12 13:20:00,31.11,31.11,31.1,31.1,22200.0,25.8722,25.8722,25.8639,25.8639,22200.0
2012-10-12 13:30:00,31.1,31.11,31.07,31.11,47800.0,25.8639,25.8722,25.839,25.8722,47800.0
2012-10-12 13:40:00,31.1,31.11,31.05,31.07,58200.0,25.8639,25.8722,25.8223,25.839,58200.0
2012-10-12 13:50:00,31.07,31.14,31.07,31.13,133400.0,25.839,25.8972,25.839,25.8889,133400.0
2012-10-12 14:00:00,31.14,31.14,31.09,31.11,103200.0,25.8972,25.8972,25.8556,25.8722,103200.0
2012-10-12 14:10:00,31.1,31.11,31.09,31.11,79800.0,25.8639,25.8722,25.8556,25.8722,79800.0
2012-10-12 14:20:00,31.11,31.15,31.1,31.15,136200.0,25.8722,25.9055,25.8639,25.9055,136200.0
2012-10-12 14:30:00,31.15,31.18,31.13,31.18,163600.0,25.9055,25.9305,25.8889,25.9305,163600.0
2012-10-12 14:40:00,31.18,31.18,31.15,31.17,82200.0,25.9305,25.9305,25.9055,25.9221,82200.0
2012-10-12 14:50:00,31.16,31.23,31.16,31.19,183000.0,25.9138,25.972,25.9138,25.9388,183000.0
2012-10-12 15:00:00,31.19,31.19,31.13,31.15,66400.0,25.9388,25.9388,25.8889,25.9055,66400.0
2012-10-12 15:10:00,31.15,31.18,31.15,31.17,70400.0,25.9055,25.9305,25.9055,25.9221,70400.0
2012-10-12 15:20:00,31.17,31.17,31.14,31.15,100000.0,25.9221,25.9221,25.8972,25.9055,100000.0
2012-10-12 15:30:00,31.16,31.17,31.13,31.14,205200.0,25.9138,25.9221,25.8889,25.8972,205200.0
2012-10-12 15:40:00,31.15,31.17,31.11,31.13,245800.0,25.9055,25.9221,25.8722,25.8889,245800.0
2012-10-12 15:50:00,31.12,31.17,31.12,31.15,553200.0,25.8806,25.9221,25.8806,25.9055,553200.0
2012-10-15 09:30:00,31.17,31.29,31.17,31.21,112200.0,25.9221,26.0219,25.9221,25.9554,112200.0
2012-10-15 09:40:00,31.21,31.22,31.05,31.07,185200.0,25.9554,25.9637,25.8223,25.839,185200.0
2012-10-15 09:50:00,31.06,31.09,30.99,31.0,328200.0,25.8307,25.8556,25.7724,25.7808,328200.0
2012-10-15 10:00:00,31.02,31.07,31.0,31.02,98400.0,25.7974,25.839,25.7808,25.7974,98400.0
2012-10-15 10:10:00,31.02,31.03,30.95,31.0,141600.0,25.7974,25.8057,25.7392,25.7808,141600.0
2012-10-15 10:20:00,31.0,31.02,30.93,30.94,116200.0,25.7808,25.7974,25.7225,25.7309,116200.0
2012-10-15 10:30:00,30.94,30.99,30.93,30.98,147400.0,25.7309,25.7724,25.7225,25.7641,147400.0
2012-10-15 10:40:00,30.98,31.02,30.98,30.99,184200.0,25.7641,25.7974,25.7641,25.7724,184200.0
2012-10-15 10:50:00,31.0,31.0,30.96,30.99,138600.0,25.7808,25.7808,25.7475,25.7724,138600.0
2012-10-15 11:00:00,30.99,31.07,30.98,31.06,276000.0,25.7724,25.839,25.7641,25.8307,276000.0
2012-10-15 11:10:00,31.07,31.09,31.03,31.04,107200.0,25.839,25.8556,25.8057,25.814,107200.0
2012-10-15 11:20:00,31.04,31.11,31.04,31.09,197800.0,25.814,25.8722,25.814,25.8556,197800.0
2012-10-15 11:30:00,31.1,31.16,31.1,31.15,191200.0,25.8639,25.9138,25.8639,25.9055,191200.0
2012-10-15 11:40:00,31.16,31.19,31.16,31.17,121000.0,25.9138,25.9388,25.9138,25.9221,121000.0
2012-10-15 11:50:00,31.17,31.18,31.12,31.13,49200.0,25.9221,25.9305,25.8806,25.8889,49200.0
2012-10-15 12:00:00,31.13,31.13,31.1,31.13,71600.0,25.8889,25.8889,25.8639,25.8889,71600.0
2012-10-15 12:10:00,31.12,31.13,31.09,31.12,29600.0,25.8806,25.8889,25.8556,25.8806,29600.0
2012-10-15 12:20:00,31.11,31.18,31.11,31.18,92000.0,25.8722,25.9305,25.8722,25.9305,92000.0
2012-10-15 12:30:00,31.18,31.23,31.16,31.23,253600.0,25.9305,25.972,25.9138,25.972,253600.0
2012-10-15 12:40:00,31.23,31.24,31.21,31.21,116600.0,25.972,25.9804,25.9554,25.9554,116600.0
2012-10-15 12:50:00,31.21,31.22,31.17,31.18,48000.0,25.9554,25.9637,25.9221,25.9305,48000.0
2012-10-15 13:00:00,31.18,31.22,31.18,31.21,38800.0,25.9305,25.9637,25.9305,25.9554,38800.0
2012-10-15 13:10:00,31.22,31.24,31.21,31.22,92200.0,25.9637,25.9804,25.9554,25.9637,92200.0
2012-10-15 13:20:00,31.23,31.25,31.22,31.25,197200.0,25.972,25.9887,25.9637,25.9887,197200.0
2012-10-15 13:30:00,31.25,31.27,31.24,31.24,83000.0,25.9887,26.0053,25.9804,25.9804,83000.0
2012-10-15 13:40:00,31.24,31.31,31.24,31.3,140200.0,25.9804,26.0386,25.9804,26.0303,140200.0
2012-10-15 13:50:00,31.3,31.3,31.24,31.25,47400.0,26.0303,26.0303,25.9804,25.9887,47400.0
2012-10-15 14:00:00,31.25,31.27,31.24,31.24,30600.0,25.9887,26.0053,25.9804,25.9804,30600.0
2012-10-15 14:10:00,31.24,31.25,31.23,31.23,43600.0,25.9804,25.9887,25.972,25.972,43600.0
2012-10-15 14:20:00,31.23,31.27,31.23,31.24,104200.0,25.972,26.0053,25.972,25.9804,104200.0
2012-10-15 14:30:00,31.24,31.24,31.19,31.2,149000.0,25.9804,25.9804,25.9388,25.9471,149000.0
2012-10-15 14:40:00,31.2,31.2,31.15,31.17,251600.0,25.9471,25.9471,25.9055,25.9221,251600.0
2012-10-15 14:50:00,31.17,31.2,31.17,31.19,99400.0,25.9221,25.9471,25.9221,25.9388,99400.0
2012-10-15 15:00:00,31.19,31.22,31.19,31.19,86800.0,25.9388,25.9637,25.9388,25.9388,86800.0
2012-10-15 15:10:00,31.19,31.24,31.18,31.23,93000.0,25.9388,25.9804,25.9305,25.972,93000.0
2012-10-15 15:20:00,31.22,31.23,31.19,31.21,208800.0,25.9637,25.972,25.9388,25.9554,208800.0
2012-10-15 15:30:00,31.21,31.23,31.2,31.22,200400.0,25.9554,25.972,25.9471,25.9637,200400.0
2012-10-15 15:40:00,31.22,31.27,31.22,31.26,322000.0,25.9637,26.0053,25.9637,25.997,322000.0
2012-10-15 15:50:00,31.27,31.3,31.26,31.27,838000.0,26.0053,26.0303,25.997,26.0053,838000.0
2012-10-16 09:30:00,31.44,31.45,31.39,31.39,99200.0,26.1467,26.155,26.1051,26.1051,99200.0
2012-10-16 09:40:00,31.39,31.42,31.35,31.41,147000.0,26.1051,26.13,26.0718,26.1217,147000.0
2012-10-16 09:50:00,31.42,31.53,31.42,31.51,355800.0,26.13,26.2215,26.13,26.2049,355800.0
2012-10-16 10:00:00,31.5,31.55,31.5,31.53,548400.0,26.1966,26.2382,26.1966,26.2215,548400.0
2012-10-16 10:10:00,31.53,31.55,31.51,31.53,130400.0,26.2215,26.2382,26.2049,26.2215,130400.0
2012-10-16 10:20:00,31.53,31.53,31.48,31.5,212000.0,26.2215,26.2215,26.1799,26.1966,212000.0
2012-10-16 10:30:00,31.51,31.54,31.5,31.52,30800.0,26.2049,26.2298,26.1966,26.2132,30800.0
2012-10-16 10:40:00,31.52,31.53,31.48,31.49,43600.0,26.2132,26.2215,26.1799,26.1883,43600.0
2012-10-16 10:50:00,31.49,31.49,31.43,31.48,50200.0,26.1883,26.1883,26.1384,26.1799,50200.0
2012-10-16 11:00:00,31.48,31.48,31.46,31.47,82600.0,26.1799,26.1799,26.1633,26.1716,82600.0
2012-10-16 11:10:00,31.48,31.49,31.48,31.49,28800.0,26.1799,26.1883,26.1799,26.1883,28800.0
2012-10-16 11:20:00,31.49,31.55,31.49,31.55,182200.0,26.1883,26.2382,26.1883,26.2382,182200.0
2012-10-16 11:30:00,31.55,31.58,31.55,31.57,75200.0,26.2382,26.2631,26.2382,26.2548,75200.0
2012-10-16 11:40:00,31.57,31.58,31.56,31.58,82400.0,26.2548,26.2631,26.2465,26.2631,82400.0
2012-10-16 11:50:00,31.58,31.6,31.57,31.59,76000.0,26.2631,26.2797,26.2548,26.2714,76000.0
2012-10-16 12:00:00,31.59,31.63,31.58,31.61,72400.0,26.2714,26.3047,26.2631,26.2881,72400.0
2012-10-16 12:10:00,31.62,31.62,31.57,31.57,29200.0,26.2964,26.2964,26.2548,26.2548,29200.0
2012-10-16 12:20:00,31.57,31.57,31.55,31.56,20400.0,26.2548,26.2548,26.2382,26.2465,20400.0
2012-10-16 12:30:00,31.56,31.59,31.55,31.55,94200.0,26.2465,26.2714,26.2382,26.2382,94200.0
2012-10-16 12:40:00,31.56,31.58,31.56,31.56,18200.0,26.2465,26.2631,26.2465,26.2465,18200.0
2012-10-16 12:50:00,31.56,31.57,31.54,31.54,7800.0,26.2465,26.2548,26.2298,26.2298,7800.0
2012-10-16 13:00:00,31.54,31.56,31.54,31.55,28400.0,26.2298,26.2465,26.2298,26.2382,28400.0
2012-10-16 13:10:00,31.55,31.55,31.53,31.54,43200.0,26.2382,26.2382,26.2215,26.2298,43200.0
2012-10-16 13:20:00,31.54,31.56,31.53,31.55,17600.0,26.2298,26.2465,26.2215,26.2382,17600.0
2012-10-16 13:30:00,31.55,31.57,31.55,31.57,17600.0,26.2382,26.2548,26.2382,26.2548,17600.0
2012-10-16 13:40:00,31.56,31.56,31.48,31.48,773000.0,26.2465,26.2465,26.1799,26.1799,773000.0
2012-10-16 13:50:00,31.48,31.5,31.47,31.5,213000.0,26.1799,26.1966,26.1716,26.1966,213000.0
2012-10-16 14:00:00,31.5,31.51,31.48,31.48,212600.0,26.1966,26.2049,26.1799,26.1799,212600.0
2012-10-16 14:10:00,31.48,31.48,31.46,31.47,55400.0,26.1799,26.1799,26.1633,26.1716,55400.0
2012-10-16 14:20:00,31.48,31.52,31.48,31.51,175000.0,26.1799,26.2132,26.1799,26.2049,175000.0
2012-10-16 14:30:00,31.52,31.52,31.5,31.51,38400.0,26.2132,26.2132,26.1966,26.2049,38400.0
2012-10-16 14:40:00,31.5,31.52,31.5,31.52,26800.0,26.1966,26.2132,26.1966,26.2132,26800.0
2012-10-16 14:50:00,31.51,31.52,31.5,31.5,33600.0,26.2049,26.2132,26.1966,26.1966,33600.0
2012-10-16 15:00:00,31.5,31.52,31.49,31.5,47400.0,26.1966,26.2132,26.1883,26.1966,47400.0
2012-10-16 15:10:00,31.5,31.53,31.5,31.51,77200.0,26.1966,26.2215,26.1966,26.2049,77200.0
2012-10-16 15:20:00,31.51,31.52,31.49,31.52,75400.0,26.2049,26.2132,26.1883,26.2132,75400.0
2012-10-16 15:30:00,31.52,31.56,31.51,31.55,203200.0,26.2132,26.2465,26.2049,26.2382,203200.0
2012-10-16 15:40:00,31.54,31.56,31.53,31.54,156800.0,26.2298,26.2465,26.2215,26.2298,156800.0
2012-10-16 15:50:00,31.54,31.56,31.51,31.52,440200.0,26.2298,26.2465,26.2049,26.2132,440200.0
2012-10-17 09:30:00,31.58,31.61,31.41,31.46,388200.0,26.2631,26.2881,26.1217,26.1633,388200.0
2012-10-17 09:40:00,31.46,31.55,31.45,31.55,390200.0,26.1633,26.2382,26.155,26.2382,390200.0
2012-10-17 09:50:00,31.57,31.62,31.56,31.62,67600.0,26.2548,26.2964,26.2465,26.2964,67600.0
2012-10-17 10:00:00,31.62,31.68,31.6,31.66,163200.0,26.2964,26.3463,26.2797,26.3296,163200.0
2012-10-17 10:10:00,31.67,31.67,31.61,31.61,280200.0,26.338,26.338,26.2881,26.2881,280200.0
2012-10-17 10:20:00,31.61,31.63,31.59,31.63,275000.0,26.2881,26.3047,26.2714,26.3047,275000.0
2012-10-17 10:30:00,31.63,31.68,31.63,31.68,132800.0,26.3047,26.3463,26.3047,26.3463,132800.0
2012-10-17 10:40:00,31.67,31.72,31.67,31.71,78400.0,26.338,26.3795,26.338,26.3712,78400.0
2012-10-17 10:50:00,31.72,31.72,31.68,31.68,65800.0,26.3795,26.3795,26.3463,26.3463,65800.0
2012-10-17 11:00:00,31.68,31.69,31.64,31.66,83800.0,26.3463,26.3546,26.313,26.3296,83800.0
2012-10-17 11:10:00,31.65,31.68,31.65,31.66,76000.0,26.3213,26.3463,26.3213,26.3296,76000.0
2012-10-17 11:20:00,31.66,31.68,31.66,31.67,39800.0,26.3296,26.3463,26.3296,26.338,39800.0
2012-10-17 11:30:00,31.66,31.67,31.65,31.67,38800.0,26.3296,26.338,26.3213,26.338,38800.0
2012-10-17 11:40:00,31.66,31.66,31.65,31.65,37000.0,26.3296,26.3296,26.3213,26.3213,37000.0
2012-10-17 11:50:00,31.65,31.67,31.64,31.66,46400.0,26.3213,26.338,26.313,26.3296,46400.0
2012-10-17 12:00:00,31.66,31.69,31.65,31.69,167000.0,26.3296,26.3546,26.3213,26.3546,167000.0
2012-10-17 12:10:00,31.69,31.73,31.69,31.73,50400.0,26.3546,26.3879,26.3546,26.3879,50400.0
2012-10-17 12:20:00,31.73,31.79,31.73,31.77,152200.0,26.3879,26.4378,26.3879,26.4211,152200.0
2012-10-17 12:30:00,31.77,31.78,31.76,31.77,88600.0,26.4211,26.4294,26.4128,26.4211,88600.0
2012-10-17 12:40:00,31.77,31.77,31.75,31.75,20200.0,26.4211,26.4211,26.4045,26.4045,20200.0
2012-10-17 12:50:00,31.76,31.76,31.75,31.75,36600.0,26.4128,26.4128,26.4045,26.4045,36600.0
2012-10-17 13:00:00,31.75,31.76,31.73,31.75,26800.0,26.4045,26.4128,26.3879,26.4045,26800.0
2012-10-17 13:10:00,31.75,31.75,31.73,31.73,32400.0,26.4045,26.4045,26.3879,26.3879,32400.0
2012-10-17 13:20:00,31.73,31.74,31.73,31.73,125000.0,26.3879,26.3962,26.3879,26.3879,125000.0
2012-10-17 13:30:00,31.71,31.71,31.66,31.66,29600.0,26.3712,26.3712,26.3296,26.3296,29600.0
2012-10-17 13:40:00,31.66,31.66,31.48,31.53,284000.0,26.3296,26.3296,26.1799,26.2215,284000.0
2012-10-17 13:50:00,31.53,31.56,31.5,31.52,77800.0,26.2215,26.2465,26.1966,26.2132,77800.0
2012-10-17 14:00:00,31.52,31.53,31.44,31.45,492600.0,26.2132,26.2215,26.1467,26.155,492600.0
2012-10-17 14:10:00,31.45,31.45,31.4,31.43,677800.0,26.155,26.155,26.1134,26.1384,677800.0
2012-10-17 14:20:00,31.43,31.5,31.43,31.5,234800.0,26.1384,26.1966,26.1384,26.1966,234800.0
2012-10-17 14:30:00,31.5,31.54,31.5,31.52,264600.0,26.1966,26.2298,26.1966,26.2132,264600.0
2012-10-17 14:40:00,31.52,31.54,31.51,31.53,96800.0,26.2132,26.2298,26.2049,26.2215,96800.0
2012-10-17 14:50:00,31.53,31.54,31.51,31.53,99400.0,26.2215,26.2298,26.2049,26.2215,99400.0
2012-10-17 15:00:00,31.54,31.58,31.54,31.57,82800.0,26.2298,26.2631,26.2298,26.2548,82800.0
2012-10-17 15:10:00,31.58,31.61,31.57,31.58,99600.0,26.2631,26.2881,26.2548,26.2631,99600.0
2012-10-17 15:20:00,31.58,31.6,31.58,31.59,217600.0,26.2631,26.2797,26.2631,26.2714,217600.0
2012-10-17 15:30:00,31.59,31.61,31.58,31.6,133400.0,26.2714,26.2881,26.2631,26.2797,133400.0
2012-10-17 15:40:00,31.6,31.62,31.58,31.59,130000.0,26.2797,26.2964,26.2631,26.2714,130000.0
2012-10-17 15:50:00,31.59,31.64,31.58,31.63,814400.0,26.2714,26.313,26.2631,26.3047,814400.0
2012-10-18 09:30:00,31.6,31.64,31.58,31.62,51200.0,26.2797,26.313,26.2631,26.2964,51200.0
2012-10-18 09:40:00,31.63,31.65,31.6,31.64,262600.0,26.3047,26.3213,26.2797,26.313,262600.0
2012-10-18 09:50:00,31.64,31.7,31.63,31.7,403000.0,26.313,26.3629,26.3047,26.3629,403000.0
2012-10-18 10:00:00,31.7,31.74,31.67,31.68,221800.0,26.3629,26.3962,26.338,26.3463,221800.0
2012-10-18 10:10:00,31.68,31.68,31.54,31.55,55400.0,26.3463,26.3463,26.2298,26.2382,55400.0
2012-10-18 10:20:00,31.55,31.63,31.55,31.61,40200.0,26.2382,26.3047,26.2382,26.2881,40200.0
2012-10-18 10:30:00,31.61,31.66,31.61,31.65,121800.0,26.2881,26.3296,26.2881,26.3213,121800.0
2012-10-18 10:40:00,31.66,31.66,31.61,31.64,86400.0,26.3296,26.3296,26.2881,26.313,86400.0
2012-10-18 10:50:00,31.64,31.68,31.64,31.66,74400.0,26.313,26.3463,26.313,26.3296,74400.0
2012-10-18 11:00:00,31.65,31.7,31.65,31.66,115400.0,26.3213,26.3629,26.3213,26.3296,115400.0
2012-10-18 11:10:00,31.67,31.73,31.67,31.73,59800.0,26.338,26.3879,26.338,26.3879,59800.0
2012-10-18 11:20:00,31.72,31.73,31.7,31.72,61400.0,26.3795,26.3879,26.3629,26.3795,61400.0
2012-10-18 11:30:00,31.72,31.74,31.71,31.74,60400.0,26.3795,26.3962,26.3712,26.3962,60400.0
2012-10-18 11:40:00,31.74,31.76,31.73,31.75,87600.0,26.3962,26.4128,26.3879,26.4045,87600.0
2012-10-18 11:50:00,31.75,31.8,31.74,31.79,113600.0,26.4045,26.4461,26.3962,26.4378,113600.0
2012-10-18 12:00:00,31.78,31.8,31.78,31.79,73200.0,26.4294,26.4461,26.4294,26.4378,73200.0
2012-10-18 12:10:00,31.78,31.83,31.78,31.81,146600.0,26.4294,26.471,26.4294,26.4544,146600.0
2012-10-18 12:20:00,31.81,31.83,31.81,31.81,81800.0,26.4544,26.471,26.4544,26.4544,81800.0
2012-10-18 12:30:00,31.82,31.82,31.69,31.71,239400.0,26.4627,26.4627,26.3546,26.3712,239400.0
2012-10-18 12:40:00,31.71,31.73,31.67,31.7,145200.0,26.3712,26.3879,26.338,26.3629,145200.0
2012-10-18 12:50:00,31.68,31.71,31.63,31.66,78800.0,26.3463,26.3712,26.3047,26.3296,78800.0
2012-10-18 13:00:00,31.67,31.67,31.59,31.59,328200.0,26.338,26.338,26.2714,26.2714,328200.0
2012-10-18 13:10:00,31.59,31.6,31.55,31.59,76200.0,26.2714,26.2797,26.2382,26.2714,76200.0
2012-10-18 13:20:00,31.58,31.67,31.58,31.66,66800.0,26.2631,26.338,26.2631,26.3296,66800.0
2012-10-18 13:30:00,31.66,31.66,31.61,31.61,110200.0,26.3296,26.3296,26.2881,26.2881,110200.0
2012-10-18 13:40:00,31.6,31.63,31.58,31.6,164800.0,26.2797,26.3047,26.2631,26.2797,164800.0
2012-10-18 13:50:00,31.6,31.6,31.53,31.56,147600.0,26.2797,26.2797,26.2215,26.2465,147600.0
2012-10-18 14:00:00,31.55,31.62,31.54,31.61,144600.0,26.2382,26.2964,26.2298,26.2881,144600.0
2012-10-18 14:10:00,31.61,31.61,31.58,31.59,25600.0,26.2881,26.2881,26.2631,26.2714,25600.0
2012-10-18 14:20:00,31.6,31.61,31.56,31.56,30200.0,26.2797,26.2881,26.2465,26.2465,30200.0
2012-10-18 14:30:00,31.55,31.58,31.53,31.55,232600.0,26.2382,26.2631,26.2215,26.2382,232600.0
2012-10-18 14:40:00,31.55,31.56,31.5,31.54,170400.0,26.2382,26.2465,26.1966,26.2298,170400.0
2012-10-18 14:50:00,31.54,31.61,31.54,31.61,136800.0,26.2298,26.2881,26.2298,26.2881,136800.0
2012-10-18 15:00:00,31.61,31.63,31.57,31.63,262000.0,26.2881,26.3047,26.2548,26.3047,262000.0
2012-10-18 15:10:00,31.64,31.64,31.61,31.64,117400.0,26.313,26.313,26.2881,26.313,117400.0
2012-10-18 15:20:00,31.64,31.66,31.61,31.65,145000.0,26.313,26.3296,26.2881,26.3213,145000.0
2012-10-18 15:30:00,31.66,31.68,31.65,31.67,56600.0,26.3296,26.3463,26.3213,26.338,56600.0
2012-10-18 15:40:00,31.67,31.7,31.66,31.67,120600.0,26.338,26.3629,26.3296,26.338,120600.0
2012-10-18 15:50:00,31.66,31.68,31.65,31.66,343200.0,26.3296,26.3463,26.3213,26.3296,343200.0
2012-10-19 09:30:00,31.61,31.61,31.41,31.47,314400.0,26.2881,26.2881,26.1217,26.1716,314400.0
2012-10-19 09:40:00,31.46,31.48,31.38,31.42,153000.0,26.1633,26.1799,26.0968,26.13,153000.0
2012-10-19 09:50:00,31.41,31.47,31.39,31.47,107600.0,26.1217,26.1716,26.1051,26.1716,107600.0
2012-10-19 10:00:00,31.45,31.45,31.39,31.42,145200.0,26.155,26.155,26.1051,26.13,145200.0
2012-10-19 10:10:00,31.44,31.44,31.39,31.39,42800.0,26.1467,26.1467,26.1051,26.1051,42800.0
2012-10-19 10:20:00,31.4,31.43,31.37,31.43,29800.0,26.1134,26.1384,26.0885,26.1384,29800.0
2012-10-19 10:30:00,31.42,31.42,31.4,31.42,12000.0,26.13,26.13,26.1134,26.13,12000.0
2012-10-19 10:40:00,31.42,31.42,31.36,31.36,63800.0,26.13,26.13,26.0802,26.0802,63800.0
2012-10-19 10:50:00,31.36,31.39,31.36,31.37,56400.0,26.0802,26.1051,26.0802,26.0885,56400.0
2012-10-19 11:00:00,31.38,31.38,31.26,31.27,299000.0,26.0968,26.0968,25.997,26.0053,299000.0
2012-10-19 11:10:00,31.28,31.29,31.24,31.25,40000.0,26.0136,26.0219,25.9804,25.9887,40000.0
2012-10-19 11:20:00,31.25,31.25,31.21,31.25,49000.0,25.9887,25.9887,25.9554,25.9887,49000.0
2012-10-19 11:30:00,31.25,31.29,31.24,31.28,123000.0,25.9887,26.0219,25.9804,26.0136,123000.0
2012-10-19 11:40:00,31.28,31.29,31.25,31.25,98400.0,26.0136,26.0219,25.9887,25.9887,98400.0
2012-10-19 11:50:00,31.25,31.25,31.2,31.22,180000.0,25.9887,25.9887,25.9471,25.9637,180000.0
2012-10-19 12:00:00,31.22,31.22,31.18,31.2,42800.0,25.9637,25.9637,25.9305,25.9471,42800.0
2012-10-19 12:10:00,31.2,31.21,31.11,31.12,232400.0,25.9471,25.9554,25.8722,25.8806,232400.0
2012-10-19 12:20:00,31.11,31.15,31.08,31.1,168600.0,25.8722,25.9055,25.8473,25.8639,168600.0
2012-10-19 12:30:00,31.11,31.15,31.11,31.14,147400.0,25.8722,25.9055,25.8722,25.8972,147400.0
2012-10-19 12:40:00,31.14,31.15,31.13,31.14,108800.0,25.8972,25.9055,25.8889,25.8972,108800.0
2012-10-19 12:50:00,31.15,31.17,31.13,31.13,134400.0,25.9055,25.9221,25.8889,25.8889,134400.0
2012-10-19 13:00:00,31.11,31.15,31.1,31.14,119000.0,25.8722,25.9055,25.8639,25.8972,119000.0
2012-10-19 13:10:00,31.14,31.17,31.14,31.14,124400.0,25.8972,25.9221,25.8972,25.8972,124400.0
2012-10-19 13:20:00,31.14,31.15,31.13,31.14,83000.0,25.8972,25.9055,25.8889,25.8972,83000.0
2012-10-19 13:30:00,31.14,31.15,31.09,31.1,123200.0,25.8972,25.9055,25.8556,25.8639,123200.0
2012-10-19 13:40:00,31.1,31.12,31.0,31.0,343600.0,25.8639,25.8806,25.7808,25.7808,343600.0
2012-10-19 13:50:00,31.01,31.04,30.98,31.01,310400.0,25.7891,25.814,25.7641,25.7891,310400.0
2012-10-19 14:00:00,31.02,31.06,31.02,31.06,207400.0,25.7974,25.8307,25.7974,25.8307,207400.0
2012-10-19 14:10:00,31.06,31.07,31.03,31.03,57800.0,25.8307,25.839,25.8057,25.8057,57800.0
2012-10-19 14:20:00,31.04,31.04,30.97,31.0,151400.0,25.814,25.814,25.7558,25.7808,151400.0
2012-10-19 14:30:00,31.0,31.04,31.0,31.01,158200.0,25.7808,25.814,25.7808,25.7891,158200.0
2012-10-19 14:40:00,31.01,31.03,30.98,31.02,94000.0,25.7891,25.8057,25.7641,25.7974,94000.0
2012-10-19 14:50:00,31.02,31.08,30.98,31.06,135600.0,25.7974,25.8473,25.7641,25.8307,135600.0
2012-10-19 15:00:00,31.06,31.07,31.0,31.01,79400.0,25.8307,25.839,25.7808,25.7891,79400.0
2012-10-19 15:10:00,31.01,31.06,31.01,31.06,54400.0,25.7891,25.8307,25.7891,25.8307,54400.0
2012-10-19 15:20:00,31.06,31.16,31.06,31.13,476200.0,25.8307,25.9138,25.8307,25.8889,476200.0
2012-10-19 15:30:00,31.13,31.15,31.11,31.12,324400.0,25.8889,25.9055,25.8722,25.8806,324400.0
2012-10-19 15:40:00,31.12,31.14,31.1,31.14,291400.0,25.8806,25.8972,25.8639,25.8972,291400.0
2012-10-19 15:50:00,31.14,31.15,31.1,31.1,1010800.0,25.8972,25.9055,25.8639,25.8639,1010800.0
2012-10-22 09:30:00,31.01,31.1,31.01,31.06,197200.0,25.7891,25.8639,25.7891,25.8307,197200.0
2012-10-22 09:40:00,31.05,31.09,30.98,31.0,221600.0,25.8223,25.8556,25.7641,25.7808,221600.0
2012-10-22 09:50:00,31.0,31.03,30.95,31.03,338000.0,25.7808,25.8057,25.7392,25.8057,338000.0
2012-10-22 10:00:00,31.03,31.12,31.03,31.11,236600.0,25.8057,25.8806,25.8057,25.8722,236600.0
2012-10-22 10:10:00,31.11,31.14,31.03,31.03,253600.0,25.8722,25.8972,25.8057,25.8057,253600.0
2012-10-22 10:20:00,31.03,31.09,31.02,31.09,206000.0,25.8057,25.8556,25.7974,25.8556,206000.0
2012-10-22 10:30:00,31.09,31.11,31.0,31.0,193000.0,25.8556,25.8722,25.7808,25.7808,193000.0
2012-10-22 10:40:00,31.0,31.01,30.97,31.0,357000.0,25.7808,25.7891,25.7558,25.7808,357000.0
2012-10-22 10:50:00,30.99,31.03,30.99,31.0,142800.0,25.7724,25.8057,25.7724,25.7808,142800.0
2012-10-22 11:00:00,30.99,31.02,30.98,31.02,75400.0,25.7724,25.7974,25.7641,25.7974,75400.0
2012-10-22 11:10:00,31.02,31.02,30.93,30.93,247800.0,25.7974,25.7974,25.7225,25.7225,247800.0
2012-10-22 11:20:00,30.92,30.96,30.91,30.95,77000.0,25.7142,25.7475,25.7059,25.7392,77000.0
2012-10-22 11:30:00,30.96,30.97,30.94,30.95,86200.0,25.7475,25.7558,25.7309,25.7392,86200.0
2012-10-22 11:40:00,30.95,31.03,30.95,31.03,69800.0,25.7392,25.8057,25.7392,25.8057,69800.0
2012-10-22 11:50:00,31.03,31.04,31.0,31.03,68800.0,25.8057,25.814,25.7808,25.8057,68800.0
2012-10-22 12:00:00,31.03,31.06,31.0,31.06,160800.0,25.8057,25.8307,25.7808,25.8307,160800.0
2012-10-22 12:10:00,31.05,31.06,31.01,31.03,62000.0,25.8223,25.8307,25.7891,25.8057,62000.0
2012-10-22 12:20:00,31.03,31.05,31.0,31.02,38000.0,25.8057,25.8223,25.7808,25.7974,38000.0
2012-10-22 12:30:00,31.03,31.04,30.99,31.0,67400.0,25.8057,25.814,25.7724,25.7808,67400.0
2012-10-22 12:40:00,31.0,31.03,30.99,31.02,30000.0,25.7808,25.8057,25.7724,25.7974,30000.0
2012-10-22 12:50:00,31.02,31.03,31.0,31.02,40000.0,25.7974,25.8057,25.7808,25.7974,40000.0
2012-10-22 13:00:00,31.02,31.04,31.0,31.0,64800.0,25.7974,25.814,25.7808,25.7808,64800.0
2012-10-22 13:10:00,31.0,31.0,30.95,30.96,73000.0,25.7808,25.7808,25.7392,25.7475,73000.0
2012-10-22 13:20:00,30.96,30.97,30.9,30.92,122800.0,25.7475,25.7558,25.6976,25.7142,122800.0
2012-10-22 13:30:00,30.92,30.94,30.9,30.9,111200.0,25.7142,25.7309,25.6976,25.6976,111200.0
2012-10-22 13:40:00,30.9,30.9,30.84,30.89,197600.0,25.6976,25.6976,25.6477,25.6893,197600.0
2012-10-22 13:50:00,30.89,30.89,30.85,30.86,234600.0,25.6893,25.6893,25.656,25.6643,234600.0
2012-10-22 14:00:00,30.86,30.9,30.85,30.89,125800.0,25.6643,25.6976,25.656,25.6893,125800.0
2012-10-22 14:10:00,30.89,30.95,30.88,30.94,183800.0,25.6893,25.7392,25.681,25.7309,183800.0
2012-10-22 14:20:00,30.94,30.95,30.9,30.92,169200.0,25.7309,25.7392,25.6976,25.7142,169200.0
2012-10-22 14:30:00,30.92,30.95,30.89,30.9,120400.0,25.7142,25.7392,25.6893,25.6976,120400.0
2012-10-22 14:40:00,30.9,30.93,30.89,30.91,167000.0,25.6976,25.7225,25.6893,25.7059,167000.0
2012-10-22 14:50:00,30.91,30.92,30.88,30.89,193600.0,25.7059,25.7142,25.681,25.6893,193600.0
2012-10-22 15:00:00,30.9,30.9,30.84,30.84,167800.0,25.6976,25.6976,25.6477,25.6477,167800.0
2012-10-22 15:10:00,30.84,30.94,30.84,30.92,236600.0,25.6477,25.7309,25.6477,25.7142,236600.0
2012-10-22 15:20:00,30.92,30.95,30.89,30.95,113000.0,25.7142,25.7392,25.6893,25.7392,113000.0
2012-10-22 15:30:00,30.95,30.99,30.92,30.97,144800.0,25.7392,25.7724,25.7142,25.7558,144800.0
2012-10-22 15:40:00,30.98,31.0,30.95,30.98,287600.0,25.7641,25.7808,25.7392,25.7641,287600.0
2012-10-22 15:50:00,30.98,31.09,30.98,31.08,375600.0,25.7641,25.8556,25.7641,25.8473,375600.0
2012-10-23 09:30:00,30.74,30.75,30.54,30.57,170800.0,25.5645,25.5729,25.3982,25.4232,170800.0
2012-10-23 09:40:00,30.59,30.66,30.57,30.66,282000.0,25.4398,25.498,25.4232,25.498,282000.0
2012-10-23 09:50:00,30.65,30.67,30.61,30.62,103600.0,25.4897,25.5063,25.4564,25.4647,103600.0
2012-10-23 10:00:00,30.61,30.69,30.61,30.67,298000.0,25.4564,25.523,25.4564,25.5063,298000.0
2012-10-23 10:10:00,30.67,30.68,30.54,30.57,356600.0,25.5063,25.5146,25.3982,25.4232,356600.0
2012-10-23 10:20:00,30.57,30.61,30.54,30.57,386400.0,25.4232,25.4564,25.3982,25.4232,386400.0
2012-10-23 10:30:00,30.56,30.57,30.5,30.51,375000.0,25.4148,25.4232,25.3649,25.3733,375000.0
2012-10-23 10:40:00,30.5,30.54,30.49,30.54,239200.0,25.3649,25.3982,25.3566,25.3982,239200.0
2012-10-23 10:50:00,30.54,30.59,30.54,30.59,470400.0,25.3982,25.4398,25.3982,25.4398,470400.0
2012-10-23 11:00:00,30.59,30.63,30.58,30.6,182400.0,25.4398,25.4731,25.4315,25.4481,182400.0
2012-10-23 11:10:00,30.6,30.68,30.6,30.67,277600.0,25.4481,25.5146,25.4481,25.5063,277600.0
2012-10-23 11:20:00,30.68,30.68,30.65,30.68,496000.0,25.5146,25.5146,25.4897,25.5146,496000.0
2012-10-23 11:30:00,30.67,30.67,30.62,30.64,152800.0,25.5063,25.5063,25.4647,25.4814,152800.0
2012-10-23 11:40:00,30.65,30.71,30.63,30.7,80400.0,25.4897,25.5396,25.4731,25.5313,80400.0
2012-10-23 11:50:00,30.7,30.71,30.68,30.7,97000.0,25.5313,25.5396,25.5146,25.5313,97000.0
2012-10-23 12:00:00,30.7,30.73,30.68,30.72,100600.0,25.5313,25.5562,25.5146,25.5479,100600.0
2012-10-23 12:10:00,30.72,30.82,30.72,30.8,346400.0,25.5479,25.6311,25.5479,25.6144,346400.0
2012-10-23 12:20:00,30.8,30.82,30.79,30.81,97000.0,25.6144,25.6311,25.6061,25.6228,97000.0
2012-10-23 12:30:00,30.81,30.86,30.81,30.83,243800.0,25.6228,25.6643,25.6228,25.6394,243800.0
2012-10-23 12:40:00,30.83,30.87,30.82,30.87,76800.0,25.6394,25.6726,25.6311,25.6726,76800.0
2012-10-23 12:50:00,30.88,30.88,30.83,30.86,122400.0,25.681,25.681,25.6394,25.6643,122400.0
2012-10-23 13:00:00,30.86,30.88,30.82,30.85,302800.0,25.6643,25.681,25.6311,25.656,302800.0
2012-10-23 13:10:00,30.85,30.92,30.83,30.84,107400.0,25.656,25.7142,25.6394,25.6477,107400.0
2012-10-23 13:20:00,30.84,30.89,30.84,30.88,107400.0,25.6477,25.6893,25.6477,25.681,107400.0
2012-10-23 13:30:00,30.88,30.92,30.88,30.9,91800.0,25.681,25.7142,25.681,25.6976,91800.0
2012-10-23 13:40:00,30.89,30.89,30.85,30.86,123400.0,25.6893,25.6893,25.656,25.6643,123400.0
2012-10-23 13:50:00,30.88,30.93,30.86,30.92,87400.0,25.681,25.7225,25.6643,25.7142,87400.0
2012-10-23 14:00:00,30.92,30.99,30.92,30.96,391200.0,25.7142,25.7724,25.7142,25.7475,391200.0
2012-10-23 14:10:00,30.96,30.97,30.87,30.91,159000.0,25.7475,25.7558,25.6726,25.7059,159000.0
2012-10-23 14:20:00,30.91,30.95,30.89,30.92,47800.0,25.7059,25.7392,25.6893,25.7142,47800.0
2012-10-23 14:30:00,30.92,30.97,30.89,30.96,123000.0,25.7142,25.7558,25.6893,25.7475,123000.0
2012-10-23 14:40:00,30.96,31.04,30.95,31.01,231400.0,25.7475,25.814,25.7392,25.7891,231400.0
2012-10-23 14:50:00,31.01,31.02,30.98,30.99,200400.0,25.7891,25.7974,25.7641,25.7724,200400.0
2012-10-23 15:00:00,30.99,31.05,30.98,31.0,187400.0,25.7724,25.8223,25.7641,25.7808,187400.0
2012-10-23 15:10:00,31.0,31.04,30.98,31.03,173200.0,25.7808,25.814,25.7641,25.8057,173200.0
2012-10-23 15:20:00,31.03,31.04,30.97,30.98,122400.0,25.8057,25.814,25.7558,25.7641,122400.0
2012-10-23 15:30:00,30.97,31.0,30.92,30.92,246400.0,25.7558,25.7808,25.7142,25.7142,246400.0
2012-10-23 15:40:00,30.92,30.96,30.91,30.94,177200.0,25.7142,25.7475,25.7059,25.7309,177200.0
2012-10-23 15:50:00,30.93,30.97,30.93,30.93,388800.0,25.7225,25.7558,25.7225,25.7225,388800.0
2012-10-24 09:30:00,31.08,31.09,30.92,30.93,155800.0,25.8473,25.8556,25.7142,25.7225,155800.0
2012-10-24 09:40:00,30.91,30.93,30.83,30.85,236600.0,25.7059,25.7225,25.6394,25.656,236600.0
2012-10-24 09:50:00,30.85,30.86,30.81,30.86,129400.0,25.656,25.6643,25.6228,25.6643,129400.0
2012-10-24 10:00:00,30.86,30.89,30.75,30.75,166400.0,25.6643,25.6893,25.5729,25.5729,166400.0
2012-10-24 10:10:00,30.75,30.84,30.75,30.81,119800.0,25.5729,25.6477,25.5729,25.6228,119800.0
2012-10-24 10:20:00,30.8,30.84,30.76,30.76,265600.0,25.6144,25.6477,25.5812,25.5812,265600.0
2012-10-24 10:30:00,30.76,30.85,30.75,30.81,285600.0,25.5812,25.656,25.5729,25.6228,285600.0
2012-10-24 10:40:00,30.81,30.86,30.8,30.84,129400.0,25.6228,25.6643,25.6144,25.6477,129400.0
2012-10-24 10:50:00,30.84,30.84,30.78,30.82,89600.0,25.6477,25.6477,25.5978,25.6311,89600.0
2012-10-24 11:00:00,30.82,30.86,30.81,30.84,238200.0,25.6311,25.6643,25.6228,25.6477,238200.0
2012-10-24 11:10:00,30.84,30.85,30.81,30.83,313200.0,25.6477,25.656,25.6228,25.6394,313200.0
2012-10-24 11:20:00,30.83,30.84,30.82,30.84,151200.0,25.6394,25.6477,25.6311,25.6477,151200.0
2012-10-24 11:30:00,30.84,30.84,30.78,30.79,216600.0,25.6477,25.6477,25.5978,25.6061,216600.0
2012-10-24 11:40:00,30.79,30.82,30.76,30.77,65600.0,25.6061,25.6311,25.5812,25.5895,65600.0
2012-10-24 11:50:00,30.79,30.81,30.77,30.78,32400.0,25.6061,25.6228,25.5895,25.5978,32400.0
2012-10-24 12:00:00,30.78,30.8,30.77,30.78,24000.0,25.5978,25.6144,25.5895,25.5978,24000.0
2012-10-24 12:10:00,30.79,30.83,30.79,30.81,14800.0,25.6061,25.6394,25.6061,25.6228,14800.0
2012-10-24 12:20:00,30.81,30.83,30.79,30.82,95600.0,25.6228,25.6394,25.6061,25.6311,95600.0
2012-10-24 12:30:00,30.82,30.86,30.82,30.84,50400.0,25.6311,25.6643,25.6311,25.6477,50400.0
2012-10-24 12:40:00,30.84,30.92,30.84,30.92,587600.0,25.6477,25.7142,25.6477,25.7142,587600.0
2012-10-24 12:50:00,30.92,30.93,30.92,30.92,75400.0,25.7142,25.7225,25.7142,25.7142,75400.0
2012-10-24 13:00:00,30.92,30.94,30.92,30.92,33400.0,25.7142,25.7309,25.7142,25.7142,33400.0
2012-10-24 13:10:00,30.91,30.91,30.86,30.88,60800.0,25.7059,25.7059,25.6643,25.681,60800.0
2012-10-24 13:20:00,30.89,30.9,30.89,30.9,8400.0,25.6893,25.6976,25.6893,25.6976,8400.0
2012-10-24 13:30:00,30.89,30.89,30.86,30.88,27800.0,25.6893,25.6893,25.6643,25.681,27800.0
2012-10-24 13:40:00,30.89,30.9,30.88,30.89,42800.0,25.6893,25.6976,25.681,25.6893,42800.0
2012-10-24 13:50:00,30.89,30.9,30.88,30.88,17600.0,25.6893,25.6976,25.681,25.681,17600.0
2012-10-24 14:00:00,30.9,30.92,30.89,30.92,81200.0,25.6976,25.7142,25.6893,25.7142,81200.0
2012-10-24 14:10:00,30.91,30.93,30.82,30.88,214200.0,25.7059,25.7225,25.6311,25.681,214200.0
2012-10-24 14:20:00,30.87,30.95,30.86,30.93,242000.0,25.6726,25.7392,25.6643,25.7225,242000.0
2012-10-24 14:30:00,30.93,30.93,30.86,30.86,55000.0,25.7225,25.7225,25.6643,25.6643,55000.0
2012-10-24 14:40:00,30.87,30.89,30.82,30.85,60600.0,25.6726,25.6893,25.6311,25.656,60600.0
2012-10-24 14:50:00,30.85,30.88,30.84,30.84,37400.0,25.656,25.681,25.6477,25.6477,37400.0
2012-10-24 15:00:00,30.83,30.86,30.8,30.83,81600.0,25.6394,25.6643,25.6144,25.6394,81600.0
2012-10-24 15:10:00,30.83,30.84,30.77,30.78,364000.0,25.6394,25.6477,25.5895,25.5978,364000.0
2012-10-24 15:20:00,30.8,30.82,30.78,30.82,45000.0,25.6144,25.6311,25.5978,25.6311,45000.0
2012-10-24 15:30:00,30.82,30.82,30.78,30.78,29600.0,25.6311,25.6311,25.5978,25.5978,29600.0
2012-10-24 15:40:00,30.79,30.8,30.76,30.8,109000.0,25.6061,25.6144,25.5812,25.6144,109000.0
2012-10-24 15:50:00,30.78,30.8,30.75,30.8,179000.0,25.5978,25.6144,25.5729,25.6144,179000.0
2012-10-25 09:30:00,31.01,31.02,30.92,30.92,114600.0,25.7891,25.7974,25.7142,25.7142,114600.0
2012-10-25 09:40:00,30.93,30.96,30.83,30.84,93800.0,25.7225,25.7475,25.6394,25.6477,93800.0
2012-10-25 09:50:00,30.82,30.85,30.77,30.79,104000.0,25.6311,25.656,25.5895,25.6061,104000.0
2012-10-25 10:00:00,30.79,30.8,30.68,30.7,325400.0,25.6061,25.6144,25.5146,25.5313,325400.0
2012-10-25 10:10:00,30.7,30.73,30.66,30.7,346800.0,25.5313,25.5562,25.498,25.5313,346800.0
2012-10-25 10:20:00,30.7,30.72,30.64,30.65,108600.0,25.5313,25.5479,25.4814,25.4897,108600.0
2012-10-25 10:30:00,30.65,30.68,30.61,30.61,120200.0,25.4897,25.5146,25.4564,25.4564,120200.0
2012-10-25 10:40:00,30.6,30.61,30.5,30.5,323800.0,25.4481,25.4564,25.3649,25.3649,323800.0
2012-10-25 10:50:00,30.49,30.5,30.43,30.5,371200.0,25.3566,25.3649,25.3067,25.3649,371200.0
2012-10-25 11:00:00,30.5,30.59,30.5,30.59,263600.0,25.3649,25.4398,25.3649,25.4398,263600.0
2012-10-25 11:10:00,30.59,30.63,30.59,30.63,206600.0,25.4398,25.4731,25.4398,25.4731,206600.0
2012-10-25 11:20:00,30.64,30.64,30.55,30.57,325000.0,25.4814,25.4814,25.4065,25.4232,325000.0
2012-10-25 11:30:00,30.57,30.6,30.52,30.53,112400.0,25.4232,25.4481,25.3816,25.3899,112400.0
2012-10-25 11:40:00,30.53,30.56,30.52,30.54,137200.0,25.3899,25.4148,25.3816,25.3982,137200.0
2012-10-25 11:50:00,30.53,30.58,30.5,30.57,240600.0,25.3899,25.4315,25.3649,25.4232,240600.0
2012-10-25 12:00:00,30.57,30.6,30.53,30.6,61200.0,25.4232,25.4481,25.3899,25.4481,61200.0
2012-10-25 12:10:00,30.6,30.6,30.57,30.57,36800.0,25.4481,25.4481,25.4232,25.4232,36800.0
2012-10-25 12:20:00,30.59,30.61,30.58,30.6,65200.0,25.4398,25.4564,25.4315,25.4481,65200.0
2012-10-25 12:30:00,30.6,30.63,30.56,30.63,104600.0,25.4481,25.4731,25.4148,25.4731,104600.0
2012-10-25 12:40:00,30.63,30.65,30.58,30.65,22800.0,25.4731,25.4897,25.4315,25.4897,22800.0
2012-10-25 12:50:00,30.66,30.74,30.65,30.74,152600.0,25.498,25.5645,25.4897,25.5645,152600.0
2012-10-25 13:00:00,30.74,30.79,30.74,30.76,100400.0,25.5645,25.6061,25.5645,25.5812,100400.0
2012-10-25 13:10:00,30.75,30.77,30.74,30.74,78000.0,25.5729,25.5895,25.5645,25.5645,78000.0
2012-10-25 13:20:00,30.73,30.84,30.73,30.84,180400.0,25.5562,25.6477,25.5562,25.6477,180400.0
2012-10-25 13:30:00,30.84,30.84,30.76,30.78,165200.0,25.6477,25.6477,25.5812,25.5978,165200.0
2012-10-25 13:40:00,30.78,30.81,30.78,30.79,50400.0,25.5978,25.6228,25.5978,25.6061,50400.0
2012-10-25 13:50:00,30.78,30.79,30.77,30.78,30400.0,25.5978,25.6061,25.5895,25.5978,30400.0
2012-10-25 14:00:00,30.79,30.79,30.76,30.76,177800.0,25.6061,25.6061,25.5812,25.5812,177800.0
2012-10-25 14:10:00,30.75,30.76,30.7,30.73,45200.0,25.5729,25.5812,25.5313,25.5562,45200.0
2012-10-25 14:20:00,30.72,30.75,30.72,30.73,43800.0,25.5479,25.5729,25.5479,25.5562,43800.0
2012-10-25 14:30:00,30.72,30.74,30.72,30.73,45000.0,25.5479,25.5645,25.5479,25.5562,45000.0
2012-10-25 14:40:00,30.73,30.78,30.73,30.77,211600.0,25.5562,25.5978,25.5562,25.5895,211600.0
2012-10-25 14:50:00,30.76,30.76,30.71,30.71,24800.0,25.5812,25.5812,25.5396,25.5396,24800.0
2012-10-25 15:00:00,30.72,30.74,30.67,30.69,55200.0,25.5479,25.5645,25.5063,25.523,55200.0
2012-10-25 15:10:00,30.7,30.73,30.69,30.69,95200.0,25.5313,25.5562,25.523,25.523,95200.0
2012-10-25 15:20:00,30.69,30.7,30.67,30.67,247000.0,25.523,25.5313,25.5063,25.5063,247000.0
2012-10-25 15:30:00,30.67,30.68,30.61,30.64,1298400.0,25.5063,25.5146,25.4564,25.4814,1298400.0
2012-10-25 15:40:00,30.64,30.67,30.63,30.65,262200.0,25.4814,25.5063,25.4731,25.4897,262200.0
2012-10-25 15:50:00,30.64,30.72,30.64,30.71,1010800.0,25.4814,25.5479,25.4814,25.5396,1010800.0
2012-10-26 09:30:00,30.78,30.86,30.78,30.86,53800.0,25.5978,25.6643,25.5978,25.6643,53800.0
2012-10-26 09:40:00,30.86,30.9,30.84,30.87,142200.0,25.6643,25.6976,25.6477,25.6726,142200.0
2012-10-26 09:50:00,30.86,30.86,30.71,30.71,121600.0,25.6643,25.6643,25.5396,25.5396,121600.0
2012-10-26 10:00:00,30.71,30.78,30.68,30.75,199600.0,25.5396,25.5978,25.5146,25.5729,199600.0
2012-10-26 10:10:00,30.75,30.78,30.7,30.7,763400.0,25.5729,25.5978,25.5313,25.5313,763400.0
2012-10-26 10:20:00,30.7,30.72,30.59,30.59,152200.0,25.5313,25.5479,25.4398,25.4398,152200.0
2012-10-26 10:30:00,30.6,30.62,30.58,30.62,105400.0,25.4481,25.4647,25.4315,25.4647,105400.0
2012-10-26 10:40:00,30.61,30.63,30.56,30.58,55200.0,25.4564,25.4731,25.4148,25.4315,55200.0
2012-10-26 10:50:00,30.58,30.58,30.48,30.52,219000.0,25.4315,25.4315,25.3483,25.3816,219000.0
2012-10-26 11:00:00,30.52,30.52,30.47,30.5,65400.0,25.3816,25.3816,25.34,25.3649,65400.0
2012-10-26 11:10:00,30.5,30.55,30.5,30.54,119000.0,25.3649,25.4065,25.3649,25.3982,119000.0
2012-10-26 11:20:00,30.53,30.56,30.49,30.56,39200.0,25.3899,25.4148,25.3566,25.4148,39200.0
2012-10-26 11:30:00,30.57,30.6,30.56,30.59,135400.0,25.4232,25.4481,25.4148,25.4398,135400.0
2012-10-26 11:40:00,30.59,30.61,30.54,30.54,89000.0,25.4398,25.4564,25.3982,25.3982,89000.0
2012-10-26 11:50:00,30.54,30.54,30.5,30.51,77400.0,25.3982,25.3982,25.3649,25.3733,77400.0
2012-10-26 12:00:00,30.5,30.5,30.42,30.46,56600.0,25.3649,25.3649,25.2984,25.3317,56600.0
2012-10-26 12:10:00,30.47,30.48,30.45,30.45,32800.0,25.34,25.3483,25.3234,25.3234,32800.0
2012-10-26 12:20:00,30.44,30.51,30.44,30.5,34200.0,25.315,25.3733,25.315,25.3649,34200.0
2012-10-26 12:30:00,30.5,30.5,30.43,30.45,57200.0,25.3649,25.3649,25.3067,25.3234,57200.0
2012-10-26 12:40:00,30.46,30.51,30.45,30.48,106800.0,25.3317,25.3733,25.3234,25.3483,106800.0
2012-10-26 12:50:00,30.48,30.54,30.48,30.54,126000.0,25.3483,25.3982,25.3483,25.3982,126000.0
2012-10-26 13:00:00,30.53,30.53,30.5,30.5,10800.0,25.3899,25.3899,25.3649,25.3649,10800.0
2012-10-26 13:10:00,30.5,30.53,30.5,30.5,51000.0,25.3649,25.3899,25.3649,25.3649,51000.0
2012-10-26 13:20:00,30.5,30.53,30.49,30.53,25200.0,25.3649,25.3899,25.3566,25.3899,25200.0
2012-10-26 13:30:00,30.53,30.67,30.52,30.65,868200.0,25.3899,25.5063,25.3816,25.4897,868200.0
2012-10-26 13:40:00,30.65,30.65,30.61,30.63,156400.0,25.4897,25.4897,25.4564,25.4731,156400.0
2012-10-26 13:50:00,30.63,30.65,30.6,30.62,54800.0,25.4731,25.4897,25.4481,25.4647,54800.0
2012-10-26 14:00:00,30.62,30.66,30.61,30.66,118600.0,25.4647,25.498,25.4564,25.498,118600.0
2012-10-26 14:10:00,30.65,30.67,30.64,30.67,47600.0,25.4897,25.5063,25.4814,25.5063,47600.0
2012-10-26 14:20:00,30.66,30.71,30.65,30.71,93800.0,25.498,25.5396,25.4897,25.5396,93800.0
2012-10-26 14:30:00,30.69,30.79,30.69,30.77,157000.0,25.523,25.6061,25.523,25.5895,157000.0
2012-10-26 14:40:00,30.76,30.77,30.72,30.72,39000.0,25.5812,25.5895,25.5479,25.5479,39000.0
2012-10-26 14:50:00,30.72,30.75,30.71,30.73,51000.0,25.5479,25.5729,25.5396,25.5562,51000.0
2012-10-26 15:00:00,30.73,30.79,30.73,30.79,242600.0,25.5562,25.6061,25.5562,25.6061,242600.0
2012-10-26 15:10:00,30.8,30.84,30.8,30.83,152000.0,25.6144,25.6477,25.6144,25.6394,152000.0
2012-10-26 15:20:00,30.83,30.86,30.81,30.85,295200.0,25.6394,25.6643,25.6228,25.656,295200.0
2012-10-26 15:30:00,30.86,30.87,30.79,30.8,96200.0,25.6643,25.6726,25.6061,25.6144,96200.0
2012-10-26 15:40:00,30.8,30.84,30.79,30.79,88200.0,25.6144,25.6477,25.6061,25.6061,88200.0
2012-10-26 15:50:00,30.79,30.83,30.78,30.79,419200.0,25.6061,25.6394,25.5978,25.6061,419200.0
2012-10-31 09:30:00,30.89,30.95,30.75,30.93,95600.0,25.6893,25.7392,25.5729,25.7225,95600.0
2012-10-31 09:40:00,30.93,30.96,30.85,30.96,109800.0,25.7225,25.7475,25.656,25.7475,109800.0
2012-10-31 09:50:00,30.96,30.97,30.84,30.84,489800.0,25.7475,25.7558,25.6477,25.6477,489800.0
2012-10-31 10:00:00,30.84,30.88,30.81,30.85,103800.0,25.6477,25.681,25.6228,25.656,103800.0
2012-10-31 10:10:00,30.85,30.86,30.82,30.86,166600.0,25.656,25.6643,25.6311,25.6643,166600.0
2012-10-31 10:20:00,30.87,30.91,30.86,30.88,161000.0,25.6726,25.7059,25.6643,25.681,161000.0
2012-10-31 10:30:00,30.88,30.91,30.86,30.87,114600.0,25.681,25.7059,25.6643,25.6726,114600.0
2012-10-31 10:40:00,30.86,30.88,30.81,30.85,93800.0,25.6643,25.681,25.6228,25.656,93800.0
2012-10-31 10:50:00,30.85,30.85,30.79,30.84,169000.0,25.656,25.656,25.6061,25.6477,169000.0
2012-10-31 11:00:00,30.84,30.84,30.75,30.8,129000.0,25.6477,25.6477,25.5729,25.6144,129000.0
2012-10-31 11:10:00,30.79,30.88,30.77,30.86,272400.0,25.6061,25.681,25.5895,25.6643,272400.0
2012-10-31 11:20:00,30.86,30.89,30.81,30.88,135200.0,25.6643,25.6893,25.6228,25.681,135200.0
2012-10-31 11:30:00,30.88,30.92,30.85,30.86,98400.0,25.681,25.7142,25.656,25.6643,98400.0
2012-10-31 11:40:00,30.87,30.93,30.86,30.88,60600.0,25.6726,25.7225,25.6643,25.681,60600.0
2012-10-31 11:50:00,30.89,30.92,30.88,30.89,23200.0,25.6893,25.7142,25.681,25.6893,23200.0
2012-10-31 12:00:00,30.87,30.89,30.85,30.86,5200.0,25.6726,25.6893,25.656,25.6643,5200.0
2012-10-31 12:10:00,30.86,30.9,30.85,30.88,41000.0,25.6643,25.6976,25.656,25.681,41000.0
2012-10-31 12:20:00,30.88,30.88,30.84,30.84,47400.0,25.681,25.681,25.6477,25.6477,47400.0
2012-10-31 12:30:00,30.83,30.86,30.81,30.86,44400.0,25.6394,25.6643,25.6228,25.6643,44400.0
2012-10-31 12:40:00,30.86,30.87,30.86,30.86,91600.0,25.6643,25.6726,25.6643,25.6643,91600.0
2012-10-31 12:50:00,30.86,30.89,30.85,30.89,101800.0,25.6643,25.6893,25.656,25.6893,101800.0
2012-10-31 13:00:00,30.89,30.89,30.85,30.86,28400.0,25.6893,25.6893,25.656,25.6643,28400.0
2012-10-31 13:10:00,30.86,30.89,30.86,30.89,17200.0,25.6643,25.6893,25.6643,25.6893,17200.0
2012-10-31 13:20:00,30.9,30.95,30.88,30.93,96200.0,25.6976,25.7392,25.681,25.7225,96200.0
2012-10-31 13:30:00,30.93,30.96,30.93,30.93,34600.0,25.7225,25.7475,25.7225,25.7225,34600.0
2012-10-31 13:40:00,30.93,30.94,30.91,30.91,29600.0,25.7225,25.7309,25.7059,25.7059,29600.0
2012-10-31 13:50:00,30.92,30.92,30.9,30.92,97200.0,25.7142,25.7142,25.6976,25.7142,97200.0
2012-10-31 14:00:00,30.92,30.95,30.91,30.94,103000.0,25.7142,25.7392,25.7059,25.7309,103000.0
2012-10-31 14:10:00,30.94,31.0,30.94,31.0,89800.0,25.7309,25.7808,25.7309,25.7808,89800.0
2012-10-31 14:20:00,31.01,31.03,31.0,31.01,69600.0,25.7891,25.8057,25.7808,25.7891,69600.0
2012-10-31 14:30:00,31.01,31.06,31.01,31.04,142600.0,25.7891,25.8307,25.7891,25.814,142600.0
2012-10-31 14:40:00,31.04,31.08,31.02,31.05,129200.0,25.814,25.8473,25.7974,25.8223,129200.0
2012-10-31 14:50:00,31.05,31.09,31.0,31.09,113000.0,25.8223,25.8556,25.7808,25.8556,113000.0
2012-10-31 15:00:00,31.08,31.18,31.03,31.15,193200.0,25.8473,25.9305,25.8057,25.9055,193200.0
2012-10-31 15:10:00,31.15,31.19,31.11,31.15,444000.0,25.9055,25.9388,25.8722,25.9055,444000.0
2012-10-31 15:20:00,31.16,31.18,31.11,31.15,365600.0,25.9138,25.9305,25.8722,25.9055,365600.0
2012-10-31 15:30:00,31.15,31.18,31.14,31.16,209800.0,25.9055,25.9305,25.8972,25.9138,209800.0
2012-10-31 15:40:00,31.16,31.18,31.11,31.11,448400.0,25.9138,25.9305,25.8722,25.8722,448400.0
2012-10-31 15:50:00,31.11,31.16,31.07,31.16,926000.0,25.8722,25.9138,25.839,25.9138,926000.0
2012-11-01 09:30:00,31.18,31.25,31.08,31.25,122800.0,25.9305,25.9887,25.8473,25.9887,122800.0
2012-11-01 09:40:00,31.25,31.28,31.18,31.28,88400.0,25.9887,26.0136,25.9305,26.0136,88400.0
2012-11-01 09:50:00,31.28,31.46,31.27,31.46,686600.0,26.0136,26.1633,26.0053,26.1633,686600.0
2012-11-01 10:00:00,31.47,31.53,31.43,31.5,609800.0,26.1716,26.2215,26.1384,26.1966,609800.0
2012-11-01 10:10:00,31.49,31.55,31.47,31.54,444200.0,26.1883,26.2382,26.1716,26.2298,444200.0
2012-11-01 10:20:00,31.54,31.57,31.5,31.5,148800.0,26.2298,26.2548,26.1966,26.1966,148800.0
2012-11-01 10:30:00,31.5,31.53,31.49,31.53,114200.0,26.1966,26.2215,26.1883,26.2215,114200.0
2012-11-01 10:40:00,31.53,31.61,31.53,31.59,491000.0,26.2215,26.2881,26.2215,26.2714,491000.0
2012-11-01 10:50:00,31.58,31.58,31.53,31.55,45800.0,26.2631,26.2631,26.2215,26.2382,45800.0
2012-11-01 11:00:00,31.56,31.61,31.53,31.58,223800.0,26.2465,26.2881,26.2215,26.2631,223800.0
2012-11-01 11:10:00,31.59,31.6,31.49,31.5,82400.0,26.2714,26.2797,26.1883,26.1966,82400.0
2012-11-01 11:20:00,31.5,31.55,31.49,31.53,181400.0,26.1966,26.2382,26.1883,26.2215,181400.0
2012-11-01 11:30:00,31.54,31.57,31.54,31.57,154200.0,26.2298,26.2548,26.2298,26.2548,154200.0
2012-11-01 11:40:00,31.57,31.6,31.55,31.59,84800.0,26.2548,26.2797,26.2382,26.2714,84800.0
2012-11-01 11:50:00,31.59,31.61,31.54,31.56,92200.0,26.2714,26.2881,26.2298,26.2465,92200.0
2012-11-01 12:00:00,31.56,31.59,31.55,31.56,75000.0,26.2465,26.2714,26.2382,26.2465,75000.0
2012-11-01 12:10:00,31.56,31.6,31.56,31.6,116400.0,26.2465,26.2797,26.2465,26.2797,116400.0
2012-11-01 12:20:00,31.6,31.61,31.59,31.61,102800.0,26.2797,26.2881,26.2714,26.2881,102800.0
2012-11-01 12:30:00,31.61,31.61,31.55,31.57,76400.0,26.2881,26.2881,26.2382,26.2548,76400.0
2012-11-01 12:40:00,31.57,31.57,31.54,31.57,44000.0,26.2548,26.2548,26.2298,26.2548,44000.0
2012-11-01 12:50:00,31.57,31.59,31.56,31.58,85200.0,26.2548,26.2714,26.2465,26.2631,85200.0
2012-11-01 13:00:00,31.58,31.58,31.51,31.52,114400.0,26.2631,26.2631,26.2049,26.2132,114400.0
2012-11-01 13:10:00,31.52,31.56,31.5,31.55,128400.0,26.2132,26.2465,26.1966,26.2382,128400.0
2012-11-01 13:20:00,31.56,31.56,31.5,31.54,56600.0,26.2465,26.2465,26.1966,26.2298,56600.0
2012-11-01 13:30:00,31.54,31.61,31.5,31.6,95800.0,26.2298,26.2881,26.1966,26.2797,95800.0
2012-11-01 13:40:00,31.59,31.6,31.56,31.6,45800.0,26.2714,26.2797,26.2465,26.2797,45800.0
2012-11-01 13:50:00,31.6,31.64,31.6,31.6,83400.0,26.2797,26.313,26.2797,26.2797,83400.0
2012-11-01 14:00:00,31.6,31.61,31.56,31.57,86600.0,26.2797,26.2881,26.2465,26.2548,86600.0
2012-11-01 14:10:00,31.58,31.61,31.57,31.6,98400.0,26.2631,26.2881,26.2548,26.2797,98400.0
2012-11-01 14:20:00,31.6,31.64,31.6,31.61,145600.0,26.2797,26.313,26.2797,26.2881,145600.0
2012-11-01 14:30:00,31.61,31.63,31.61,31.63,142800.0,26.2881,26.3047,26.2881,26.3047,142800.0
2012-11-01 14:40:00,31.63,31.65,31.61,31.64,176800.0,26.3047,26.3213,26.2881,26.313,176800.0
2012-11-01 14:50:00,31.64,31.8,31.63,31.78,295200.0,26.313,26.4461,26.3047,26.4294,295200.0
2012-11-01 15:00:00,31.78,31.8,31.73,31.74,314200.0,26.4294,26.4461,26.3879,26.3962,314200.0
2012-11-01 15:10:00,31.73,31.77,31.71,31.75,372400.0,26.3879,26.4211,26.3712,26.4045,372400.0
2012-11-01 15:20:00,31.75,31.75,31.58,31.72,1412000.0,26.4045,26.4045,26.2631,26.3795,1412000.0
2012-11-01 15:30:00,31.72,31.72,31.66,31.68,269400.0,26.3795,26.3795,26.3296,26.3463,269400.0
2012-11-01 15:40:00,31.68,31.76,31.68,31.76,480200.0,26.3463,26.4128,26.3463,26.4128,480200.0
2012-11-01 15:50:00,31.76,31.78,31.7,31.74,1250800.0,26.4128,26.4294,26.3629,26.3962,1250800.0
2012-11-02 09:30:00,31.96,31.97,31.82,31.86,233600.0,26.5791,26.5874,26.4627,26.496,233600.0
2012-11-02 09:40:00,31.86,31.86,31.76,31.77,305400.0,26.496,26.496,26.4128,26.4211,305400.0
2012-11-02 09:50:00,31.77,31.8,31.72,31.79,300000.0,26.4211,26.4461,26.3795,26.4378,300000.0
2012-11-02 10:00:00,31.79,31.81,31.73,31.78,370800.0,26.4378,26.4544,26.3879,26.4294,370800.0
2012-11-02 10:10:00,31.77,31.78,31.69,31.75,387800.0,26.4211,26.4294,26.3546,26.4045,387800.0
2012-11-02 10:20:00,31.75,31.75,31.71,31.74,219400.0,26.4045,26.4045,26.3712,26.3962,219400.0
2012-11-02 10:30:00,31.74,31.78,31.73,31.75,174200.0,26.3962,26.4294,26.3879,26.4045,174200.0
2012-11-02 10:40:00,31.74,31.77,31.68,31.76,245200.0,26.3962,26.4211,26.3463,26.4128,245200.0
2012-11-02 10:50:00,31.76,31.79,31.73,31.73,213400.0,26.4128,26.4378,26.3879,26.3879,213400.0
2012-11-02 11:00:00,31.73,31.75,31.68,31.73,168800.0,26.3879,26.4045,26.3463,26.3879,168800.0
2012-11-02 11:10:00,31.74,31.74,31.68,31.7,121600.0,26.3962,26.3962,26.3463,26.3629,121600.0
2012-11-02 11:20:00,31.7,31.76,31.7,31.74,144800.0,26.3629,26.4128,26.3629,26.3962,144800.0
2012-11-02 11:30:00,31.73,31.78,31.68,31.76,360800.0,26.3879,26.4294,26.3463,26.4128,360800.0
2012-11-02 11:40:00,31.76,31.77,31.68,31.68,102600.0,26.4128,26.4211,26.3463,26.3463,102600.0
2012-11-02 11:50:00,31.68,31.74,31.67,31.73,77000.0,26.3463,26.3962,26.338,26.3879,77000.0
2012-11-02 12:00:00,31.73,31.75,31.7,31.71,51600.0,26.3879,26.4045,26.3629,26.3712,51600.0
2012-11-02 12:10:00,31.71,31.74,31.68,31.74,85600.0,26.3712,26.3962,26.3463,26.3962,85600.0
2012-11-02 12:20:00,31.73,31.75,31.7,31.71,31800.0,26.3879,26.4045,26.3629,26.3712,31800.0
2012-11-02 12:30:00,31.7,31.72,31.69,31.7,33400.0,26.3629,26.3795,26.3546,26.3629,33400.0
2012-11-02 12:40:00,31.69,31.72,31.69,31.71,36400.0,26.3546,26.3795,26.3546,26.3712,36400.0
2012-11-02 12:50:00,31.7,31.7,31.66,31.66,29200.0,26.3629,26.3629,26.3296,26.3296,29200.0
2012-11-02 13:00:00,31.67,31.7,31.67,31.68,6800.0,26.338,26.3629,26.338,26.3463,6800.0
2012-11-02 13:10:00,31.68,31.68,31.67,31.67,35600.0,26.3463,26.3463,26.338,26.338,35600.0
2012-11-02 13:20:00,31.67,31.68,31.64,31.64,81800.0,26.338,26.3463,26.313,26.313,81800.0
2012-11-02 13:30:00,31.64,31.67,31.62,31.63,176600.0,26.313,26.338,26.2964,26.3047,176600.0
2012-11-02 13:40:00,31.61,31.65,31.61,31.63,71400.0,26.2881,26.3213,26.2881,26.3047,71400.0
2012-11-02 13:50:00,31.62,31.63,31.55,31.58,103400.0,26.2964,26.3047,26.2382,26.2631,103400.0
2012-11-02 14:00:00,31.58,31.58,31.53,31.57,61000.0,26.2631,26.2631,26.2215,26.2548,61000.0
2012-11-02 14:10:00,31.58,31.58,31.54,31.56,73600.0,26.2631,26.2631,26.2298,26.2465,73600.0
2012-11-02 14:20:00,31.56,31.57,31.54,31.57,44800.0,26.2465,26.2548,26.2298,26.2548,44800.0
2012-11-02 14:30:00,31.57,31.57,31.47,31.48,153000.0,26.2548,26.2548,26.1716,26.1799,153000.0
2012-11-02 14:40:00,31.47,31.5,31.45,31.48,96600.0,26.1716,26.1966,26.155,26.1799,96600.0
2012-11-02 14:50:00,31.47,31.49,31.45,31.47,263600.0,26.1716,26.1883,26.155,26.1716,263600.0
2012-11-02 15:00:00,31.47,31.48,31.46,31.46,102800.0,26.1716,26.1799,26.1633,26.1633,102800.0
2012-11-02 15:10:00,31.45,31.48,31.42,31.45,117200.0,26.155,26.1799,26.13,26.155,117200.0
2012-11-02 15:20:00,31.45,31.46,31.4,31.43,192600.0,26.155,26.1633,26.1134,26.1384,192600.0
2012-11-02 15:30:00,31.43,31.43,31.38,31.4,224600.0,26.1384,26.1384,26.0968,26.1134,224600.0
2012-11-02 15:40:00,31.4,31.43,31.35,31.39,239200.0,26.1134,26.1384,26.0718,26.1051,239200.0
2012-11-02 15:50:00,31.39,31.42,31.37,31.38,553200.0,26.1051,26.13,26.0885,26.0968,553200.0
2012-11-05 09:30:00,31.33,31.39,31.31,31.33,69600.0,26.0552,26.1051,26.0386,26.0552,69600.0
2012-11-05 09:40:00,31.33,31.36,31.24,31.28,94200.0,26.0552,26.0802,25.9804,26.0136,94200.0
2012-11-05 09:50:00,31.27,31.33,31.27,31.32,114800.0,26.0053,26.0552,26.0053,26.0469,114800.0
2012-11-05 10:00:00,31.31,31.34,31.26,31.28,134000.0,26.0386,26.0635,25.997,26.0136,134000.0
2012-11-05 10:10:00,31.29,31.33,31.27,31.33,288600.0,26.0219,26.0552,26.0053,26.0552,288600.0
2012-11-05 10:20:00,31.33,31.35,31.31,31.31,77400.0,26.0552,26.0718,26.0386,26.0386,77400.0
2012-11-05 10:30:00,31.32,31.41,31.3,31.41,119600.0,26.0469,26.1217,26.0303,26.1217,119600.0
2012-11-05 10:40:00,31.41,31.44,31.39,31.43,96000.0,26.1217,26.1467,26.1051,26.1384,96000.0
2012-11-05 10:50:00,31.43,31.5,31.42,31.48,93000.0,26.1384,26.1966,26.13,26.1799,93000.0
2012-11-05 11:00:00,31.48,31.52,31.48,31.48,63200.0,26.1799,26.2132,26.1799,26.1799,63200.0
2012-11-05 11:10:00,31.49,31.5,31.46,31.46,29200.0,26.1883,26.1966,26.1633,26.1633,29200.0
2012-11-05 11:20:00,31.46,31.47,31.43,31.45,97800.0,26.1633,26.1716,26.1384,26.155,97800.0
2012-11-05 11:30:00,31.46,31.46,31.43,31.43,19000.0,26.1633,26.1633,26.1384,26.1384,19000.0
2012-11-05 11:40:00,31.43,31.45,31.41,31.43,30800.0,26.1384,26.155,26.1217,26.1384,30800.0
2012-11-05 11:50:00,31.43,31.45,31.42,31.43,22000.0,26.1384,26.155,26.13,26.1384,22000.0
2012-11-05 12:00:00,31.44,31.44,31.42,31.43,20600.0,26.1467,26.1467,26.13,26.1384,20600.0
2012-11-05 12:10:00,31.43,31.46,31.43,31.43,25400.0,26.1384,26.1633,26.1384,26.1384,25400.0
2012-11-05 12:20:00,31.43,31.43,31.4,31.4,19200.0,26.1384,26.1384,26.1134,26.1134,19200.0
2012-11-05 12:30:00,31.4,31.4,31.37,31.4,28800.0,26.1134,26.1134,26.0885,26.1134,28800.0
2012-11-05 12:40:00,31.4,31.4,31.38,31.4,22400.0,26.1134,26.1134,26.0968,26.1134,22400.0
2012-11-05 12:50:00,31.39,31.43,31.39,31.43,18800.0,26.1051,26.1384,26.1051,26.1384,18800.0
2012-11-05 13:00:00,31.43,31.47,31.43,31.47,24800.0,26.1384,26.1716,26.1384,26.1716,24800.0
2012-11-05 13:10:00,31.48,31.5,31.47,31.5,92600.0,26.1799,26.1966,26.1716,26.1966,92600.0
2012-11-05 13:20:00,31.5,31.51,31.49,31.5,50400.0,26.1966,26.2049,26.1883,26.1966,50400.0
2012-11-05 13:30:00,31.5,31.53,31.49,31.52,48600.0,26.1966,26.2215,26.1883,26.2132,48600.0
2012-11-05 13:40:00,31.52,31.52,31.47,31.49,47200.0,26.2132,26.2132,26.1716,26.1883,47200.0
2012-11-05 13:50:00,31.49,31.5,31.48,31.5,13400.0,26.1883,26.1966,26.1799,26.1966,13400.0
2012-11-05 14:00:00,31.5,31.56,31.5,31.53,33400.0,26.1966,26.2465,26.1966,26.2215,33400.0
2012-11-05 14:10:00,31.52,31.52,31.5,31.5,19000.0,26.2132,26.2132,26.1966,26.1966,19000.0
2012-11-05 14:20:00,31.5,31.53,31.5,31.51,300000.0,26.1966,26.2215,26.1966,26.2049,300000.0
2012-11-05 14:30:00,31.52,31.53,31.5,31.5,30200.0,26.2132,26.2215,26.1966,26.1966,30200.0
2012-11-05 14:40:00,31.51,31.53,31.51,31.52,32400.0,26.2049,26.2215,26.2049,26.2132,32400.0
2012-11-05 14:50:00,31.52,31.54,31.5,31.5,81600.0,26.2132,26.2298,26.1966,26.1966,81600.0
2012-11-05 15:00:00,31.5,31.52,31.5,31.5,26800.0,26.1966,26.2132,26.1966,26.1966,26800.0
2012-11-05 15:10:00,31.5,31.5,31.48,31.49,37800.0,26.1966,26.1966,26.1799,26.1883,37800.0
2012-11-05 15:20:00,31.49,31.52,31.49,31.51,91800.0,26.1883,26.2132,26.1883,26.2049,91800.0
2012-11-05 15:30:00,31.52,31.53,31.5,31.53,66000.0,26.2132,26.2215,26.1966,26.2215,66000.0
2012-11-05 15:40:00,31.53,31.57,31.53,31.54,101400.0,26.2215,26.2548,26.2215,26.2298,101400.0
2012-11-05 15:50:00,31.54,31.55,31.49,31.5,334800.0,26.2298,26.2382,26.1883,26.1966,334800.0
2012-11-06 09:30:00,31.68,31.77,31.65,31.77,117000.0,26.3463,26.4211,26.3213,26.4211,117000.0
2012-11-06 09:40:00,31.78,31.82,31.75,31.79,448000.0,26.4294,26.4627,26.4045,26.4378,448000.0
2012-11-06 09:50:00,31.79,31.84,31.75,31.84,127000.0,26.4378,26.4793,26.4045,26.4793,127000.0
2012-11-06 10:00:00,31.84,31.88,31.81,31.83,129000.0,26.4793,26.5126,26.4544,26.471,129000.0
2012-11-06 10:10:00,31.83,31.84,31.78,31.8,149000.0,26.471,26.4793,26.4294,26.4461,149000.0
2012-11-06 10:20:00,31.8,31.83,31.77,31.82,136400.0,26.4461,26.471,26.4211,26.4627,136400.0
2012-11-06 10:30:00,31.82,31.86,31.79,31.86,206200.0,26.4627,26.496,26.4378,26.496,206200.0
2012-11-06 10:40:00,31.86,31.88,31.84,31.85,78000.0,26.496,26.5126,26.4793,26.4877,78000.0
2012-11-06 10:50:00,31.84,31.85,31.8,31.83,81400.0,26.4793,26.4877,26.4461,26.471,81400.0
2012-11-06 11:00:00,31.83,31.84,31.82,31.83,83800.0,26.471,26.4793,26.4627,26.471,83800.0
2012-11-06 11:10:00,31.84,31.88,31.84,31.86,67000.0,26.4793,26.5126,26.4793,26.496,67000.0
2012-11-06 11:20:00,31.86,31.86,31.81,31.82,160800.0,26.496,26.496,26.4544,26.4627,160800.0
2012-11-06 11:30:00,31.83,31.92,31.82,31.88,270600.0,26.471,26.5459,26.4627,26.5126,270600.0
2012-11-06 11:40:00,31.88,31.93,31.88,31.9,329400.0,26.5126,26.5542,26.5126,26.5292,329400.0
2012-11-06 11:50:00,31.91,31.93,31.9,31.93,105400.0,26.5376,26.5542,26.5292,26.5542,105400.0
2012-11-06 12:00:00,31.93,32.0,31.92,31.96,215200.0,26.5542,26.6124,26.5459,26.5791,215200.0
2012-11-06 12:10:00,31.96,31.97,31.95,31.95,59800.0,26.5791,26.5874,26.5708,26.5708,59800.0
2012-11-06 12:20:00,31.94,31.97,31.93,31.95,112000.0,26.5625,26.5874,26.5542,26.5708,112000.0
2012-11-06 12:30:00,31.95,31.97,31.93,31.93,44000.0,26.5708,26.5874,26.5542,26.5542,44000.0
2012-11-06 12:40:00,31.93,31.93,31.88,31.89,64200.0,26.5542,26.5542,26.5126,26.5209,64200.0
2012-11-06 12:50:00,31.9,31.91,31.89,31.91,133800.0,26.5292,26.5376,26.5209,26.5376,133800.0
2012-11-06 13:00:00,31.9,31.91,31.89,31.91,50400.0,26.5292,26.5376,26.5209,26.5376,50400.0
2012-11-06 13:10:00,31.91,31.93,31.88,31.91,53600.0,26.5376,26.5542,26.5126,26.5376,53600.0
2012-11-06 13:20:00,31.9,31.96,31.9,31.95,73400.0,26.5292,26.5791,26.5292,26.5708,73400.0
2012-11-06 13:30:00,31.95,31.99,31.93,31.98,111400.0,26.5708,26.6041,26.5542,26.5958,111400.0
2012-11-06 13:40:00,31.97,32.0,31.97,31.98,63600.0,26.5874,26.6124,26.5874,26.5958,63600.0
2012-11-06 13:50:00,31.98,31.98,31.93,31.93,60600.0,26.5958,26.5958,26.5542,26.5542,60600.0
2012-11-06 14:00:00,31.93,31.95,31.91,31.91,62200.0,26.5542,26.5708,26.5376,26.5376,62200.0
2012-11-06 14:10:00,31.91,31.92,31.89,31.91,71800.0,26.5376,26.5459,26.5209,26.5376,71800.0
2012-11-06 14:20:00,31.9,31.92,31.89,31.91,65800.0,26.5292,26.5459,26.5209,26.5376,65800.0
2012-11-06 14:30:00,31.91,31.92,31.9,31.91,104600.0,26.5376,26.5459,26.5292,26.5376,104600.0
2012-11-06 14:40:00,31.92,31.92,31.88,31.88,80200.0,26.5459,26.5459,26.5126,26.5126,80200.0
2012-11-06 14:50:00,31.88,31.89,31.84,31.87,93200.0,26.5126,26.5209,26.4793,26.5043,93200.0
2012-11-06 15:00:00,31.88,31.88,31.86,31.86,113600.0,26.5126,26.5126,26.496,26.496,113600.0
2012-11-06 15:10:00,31.86,31.9,31.85,31.89,182800.0,26.496,26.5292,26.4877,26.5209,182800.0
2012-11-06 15:20:00,31.88,31.9,31.84,31.85,126000.0,26.5126,26.5292,26.4793,26.4877,126000.0
2012-11-06 15:30:00,31.85,31.86,31.82,31.86,207600.0,26.4877,26.496,26.4627,26.496,207600.0
2012-11-06 15:40:00,31.86,31.89,31.85,31.88,350200.0,26.496,26.5209,26.4877,26.5126,350200.0
2012-11-06 15:50:00,31.88,31.89,31.86,31.89,676800.0,26.5126,26.5209,26.496,26.5209,676800.0
2012-11-07 09:30:00,31.51,31.61,31.44,31.52,178200.0,26.2049,26.2881,26.1467,26.2132,178200.0
2012-11-07 09:40:00,31.52,31.7,31.5,31.69,205000.0,26.2132,26.3629,26.1966,26.3546,205000.0
2012-11-07 09:50:00,31.68,31.72,31.65,31.7,463000.0,26.3463,26.3795,26.3213,26.3629,463000.0
2012-11-07 10:00:00,31.7,31.7,31.65,31.66,172400.0,26.3629,26.3629,26.3213,26.3296,172400.0
2012-11-07 10:10:00,31.67,31.67,31.54,31.54,88800.0,26.338,26.338,26.2298,26.2298,88800.0
2012-11-07 10:20:00,31.54,31.56,31.49,31.55,283800.0,26.2298,26.2465,26.1883,26.2382,283800.0
2012-11-07 10:30:00,31.55,31.58,31.51,31.58,125400.0,26.2382,26.2631,26.2049,26.2631,125400.0
2012-11-07 10:40:00,31.59,31.61,31.52,31.52,179600.0,26.2714,26.2881,26.2132,26.2132,179600.0
2012-11-07 10:50:00,31.52,31.53,31.36,31.38,182000.0,26.2132,26.2215,26.0802,26.0968,182000.0
2012-11-07 11:00:00,31.38,31.46,31.38,31.43,124600.0,26.0968,26.1633,26.0968,26.1384,124600.0
2012-11-07 11:10:00,31.43,31.43,31.34,31.35,112600.0,26.1384,26.1384,26.0635,26.0718,112600.0
2012-11-07 11:20:00,31.34,31.36,31.22,31.22,373800.0,26.0635,26.0802,25.9637,25.9637,373800.0
2012-11-07 11:30:00,31.22,31.23,31.16,31.21,508200.0,25.9637,25.972,25.9138,25.9554,508200.0
2012-11-07 11:40:00,31.21,31.27,31.18,31.27,356400.0,25.9554,26.0053,25.9305,26.0053,356400.0
2012-11-07 11:50:00,31.25,31.32,31.25,31.32,118200.0,25.9887,26.0469,25.9887,26.0469,118200.0
2012-11-07 12:00:00,31.32,31.38,31.3,31.35,314000.0,26.0469,26.0968,26.0303,26.0718,314000.0
2012-11-07 12:10:00,31.35,31.36,31.32,31.35,98000.0,26.0718,26.0802,26.0469,26.0718,98000.0
2012-11-07 12:20:00,31.36,31.38,31.35,31.35,86600.0,26.0802,26.0968,26.0718,26.0718,86600.0
2012-11-07 12:30:00,31.34,31.38,31.33,31.36,126800.0,26.0635,26.0968,26.0552,26.0802,126800.0
2012-11-07 12:40:00,31.36,31.38,31.32,31.36,160200.0,26.0802,26.0968,26.0469,26.0802,160200.0
2012-11-07 12:50:00,31.35,31.36,31.33,31.34,40600.0,26.0718,26.0802,26.0552,26.0635,40600.0
2012-11-07 13:00:00,31.34,31.44,31.33,31.44,110200.0,26.0635,26.1467,26.0552,26.1467,110200.0
2012-11-07 13:10:00,31.43,31.46,31.38,31.38,67000.0,26.1384,26.1633,26.0968,26.0968,67000.0
2012-11-07 13:20:00,31.38,31.42,31.38,31.39,135600.0,26.0968,26.13,26.0968,26.1051,135600.0
2012-11-07 13:30:00,31.39,31.43,31.39,31.43,120400.0,26.1051,26.1384,26.1051,26.1384,120400.0
2012-11-07 13:40:00,31.43,31.46,31.41,31.43,207200.0,26.1384,26.1633,26.1217,26.1384,207200.0
2012-11-07 13:50:00,31.43,31.47,31.4,31.4,236800.0,26.1384,26.1716,26.1134,26.1134,236800.0
2012-11-07 14:00:00,31.41,31.45,31.41,31.43,305000.0,26.1217,26.155,26.1217,26.1384,305000.0
2012-11-07 14:10:00,31.43,31.43,31.39,31.41,169600.0,26.1384,26.1384,26.1051,26.1217,169600.0
2012-11-07 14:20:00,31.41,31.43,31.4,31.41,146800.0,26.1217,26.1384,26.1134,26.1217,146800.0
2012-11-07 14:30:00,31.41,31.42,31.36,31.37,99000.0,26.1217,26.13,26.0802,26.0885,99000.0
2012-11-07 14:40:00,31.37,31.4,31.36,31.38,94400.0,26.0885,26.1134,26.0802,26.0968,94400.0
2012-11-07 14:50:00,31.39,31.47,31.36,31.44,147200.0,26.1051,26.1716,26.0802,26.1467,147200.0
2012-11-07 15:00:00,31.43,31.45,31.36,31.39,164800.0,26.1384,26.155,26.0802,26.1051,164800.0
2012-11-07 15:10:00,31.39,31.45,31.37,31.38,261200.0,26.1051,26.155,26.0885,26.0968,261200.0
2012-11-07 15:20:00,31.38,31.48,31.38,31.45,205800.0,26.0968,26.1799,26.0968,26.155,205800.0
2012-11-07 15:30:00,31.44,31.49,31.4,31.41,269000.0,26.1467,26.1883,26.1134,26.1217,269000.0
2012-11-07 15:40:00,31.4,31.46,31.38,31.39,356600.0,26.1134,26.1633,26.0968,26.1051,356600.0
2012-11-07 15:50:00,31.39,31.42,31.3,31.3,1414800.0,26.1051,26.13,26.0303,26.0303,1414800.0
2012-11-08 09:30:00,31.23,31.25,31.05,31.23,65000.0,25.972,25.9887,25.8223,25.972,65000.0
2012-11-08 09:40:00,31.23,31.27,31.22,31.26,196000.0,25.972,26.0053,25.9637,25.997,196000.0
2012-11-08 09:50:00,31.26,31.29,31.25,31.27,87000.0,25.997,26.0219,25.9887,26.0053,87000.0
2012-11-08 10:00:00,31.27,31.29,31.2,31.2,152800.0,26.0053,26.0219,25.9471,25.9471,152800.0
2012-11-08 10:10:00,31.2,31.25,31.2,31.23,395000.0,25.9471,25.9887,25.9471,25.972,395000.0
2012-11-08 10:20:00,31.23,31.23,31.11,31.13,275000.0,25.972,25.972,25.8722,25.8889,275000.0
2012-11-08 10:30:00,31.13,31.18,31.1,31.18,171400.0,25.8889,25.9305,25.8639,25.9305,171400.0
2012-11-08 10:40:00,31.18,31.18,31.08,31.09,202000.0,25.9305,25.9305,25.8473,25.8556,202000.0
2012-11-08 10:50:00,31.1,31.14,31.03,31.1,188800.0,25.8639,25.8972,25.8057,25.8639,188800.0
2012-11-08 11:00:00,31.1,31.13,31.04,31.08,121600.0,25.8639,25.8889,25.814,25.8473,121600.0
2012-11-08 11:10:00,31.07,31.08,30.98,30.99,503800.0,25.839,25.8473,25.7641,25.7724,503800.0
2012-11-08 11:20:00,30.98,31.03,30.95,31.03,643400.0,25.7641,25.8057,25.7392,25.8057,643400.0
2012-11-08 11:30:00,31.03,31.03,30.93,30.96,218800.0,25.8057,25.8057,25.7225,25.7475,218800.0
2012-11-08 11:40:00,30.96,30.97,30.92,30.92,888400.0,25.7475,25.7558,25.7142,25.7142,888400.0
2012-11-08 11:50:00,30.92,30.93,30.87,30.89,290400.0,25.7142,25.7225,25.6726,25.6893,290400.0
2012-11-08 12:00:00,30.89,30.89,30.83,30.84,440000.0,25.6893,25.6893,25.6394,25.6477,440000.0
2012-11-08 12:10:00,30.84,30.86,30.78,30.83,354000.0,25.6477,25.6643,25.5978,25.6394,354000.0
2012-11-08 12:20:00,30.83,30.83,30.76,30.76,145600.0,25.6394,25.6394,25.5812,25.5812,145600.0
2012-11-08 12:30:00,30.77,30.79,30.71,30.73,182200.0,25.5895,25.6061,25.5396,25.5562,182200.0
2012-11-08 12:40:00,30.72,30.75,30.66,30.67,358000.0,25.5479,25.5729,25.498,25.5063,358000.0
2012-11-08 12:50:00,30.67,30.68,30.64,30.67,176800.0,25.5063,25.5146,25.4814,25.5063,176800.0
2012-11-08 13:00:00,30.66,30.7,30.66,30.68,207400.0,25.498,25.5313,25.498,25.5146,207400.0
2012-11-08 13:10:00,30.68,30.68,30.59,30.61,487800.0,25.5146,25.5146,25.4398,25.4564,487800.0
2012-11-08 13:20:00,30.61,30.61,30.54,30.61,162000.0,25.4564,25.4564,25.3982,25.4564,162000.0
2012-11-08 13:30:00,30.6,30.67,30.59,30.66,64600.0,25.4481,25.5063,25.4398,25.498,64600.0
2012-11-08 13:40:00,30.66,30.77,30.65,30.77,652200.0,25.498,25.5895,25.4897,25.5895,652200.0
2012-11-08 13:50:00,30.77,30.85,30.75,30.83,321400.0,25.5895,25.656,25.5729,25.6394,321400.0
2012-11-08 14:00:00,30.84,30.84,30.77,30.77,186200.0,25.6477,25.6477,25.5895,25.5895,186200.0
2012-11-08 14:10:00,30.77,30.82,30.75,30.75,68200.0,25.5895,25.6311,25.5729,25.5729,68200.0
2012-11-08 14:20:00,30.75,30.76,30.72,30.75,51200.0,25.5729,25.5812,25.5479,25.5729,51200.0
2012-11-08 14:30:00,30.74,30.75,30.7,30.7,39400.0,25.5645,25.5729,25.5313,25.5313,39400.0
2012-11-08 14:40:00,30.7,30.75,30.69,30.75,45400.0,25.5313,25.5729,25.523,25.5729,45400.0
2012-11-08 14:50:00,30.75,30.77,30.74,30.74,49800.0,25.5729,25.5895,25.5645,25.5645,49800.0
2012-11-08 15:00:00,30.74,30.75,30.72,30.72,108200.0,25.5645,25.5729,25.5479,25.5479,108200.0
2012-11-08 15:10:00,30.73,30.75,30.71,30.73,210000.0,25.5562,25.5729,25.5396,25.5562,210000.0
2012-11-08 15:20:00,30.73,30.74,30.68,30.7,199800.0,25.5562,25.5645,25.5146,25.5313,199800.0
2012-11-08 15:30:00,30.7,30.71,30.67,30.69,342200.0,25.5313,25.5396,25.5063,25.523,342200.0
2012-11-08 15:40:00,30.68,30.71,30.64,30.65,525800.0,25.5146,25.5396,25.4814,25.4897,525800.0
2012-11-08 15:50:00,30.64,30.71,30.61,30.63,1786000.0,25.4814,25.5396,25.4564,25.4731,1786000.0
2012-11-09 09:30:00,30.46,30.48,30.31,30.44,274800.0,25.3317,25.3483,25.2069,25.315,274800.0
2012-11-09 09:40:00,30.44,30.52,30.36,30.38,498400.0,25.315,25.3816,25.2485,25.2651,498400.0
2012-11-09 09:50:00,30.38,30.41,30.23,30.29,814000.0,25.2651,25.2901,25.1404,25.1903,814000.0
2012-11-09 10:00:00,30.31,30.43,30.28,30.43,251000.0,25.2069,25.3067,25.182,25.3067,251000.0
2012-11-09 10:10:00,30.43,30.45,30.31,30.32,343000.0,25.3067,25.3234,25.2069,25.2152,343000.0
2012-11-09 10:20:00,30.33,30.39,30.28,30.36,367800.0,25.2236,25.2735,25.182,25.2485,367800.0
2012-11-09 10:30:00,30.36,30.4,30.32,30.32,369400.0,25.2485,25.2818,25.2152,25.2152,369400.0
2012-11-09 10:40:00,30.32,30.39,30.32,30.37,232600.0,25.2152,25.2735,25.2152,25.2568,232600.0
2012-11-09 10:50:00,30.36,30.39,30.34,30.35,186400.0,25.2485,25.2735,25.2319,25.2402,186400.0
2012-11-09 11:00:00,30.35,30.42,30.35,30.38,86600.0,25.2402,25.2984,25.2402,25.2651,86600.0
2012-11-09 11:10:00,30.39,30.44,30.39,30.44,88400.0,25.2735,25.315,25.2735,25.315,88400.0
2012-11-09 11:20:00,30.43,30.43,30.36,30.42,153200.0,25.3067,25.3067,25.2485,25.2984,153200.0
2012-11-09 11:30:00,30.41,30.5,30.4,30.49,173400.0,25.2901,25.3649,25.2818,25.3566,173400.0
2012-11-09 11:40:00,30.49,30.52,30.46,30.51,90800.0,25.3566,25.3816,25.3317,25.3733,90800.0
2012-11-09 11:50:00,30.51,30.56,30.49,30.54,72000.0,25.3733,25.4148,25.3566,25.3982,72000.0
2012-11-09 12:00:00,30.54,30.59,30.54,30.59,140200.0,25.3982,25.4398,25.3982,25.4398,140200.0
2012-11-09 12:10:00,30.59,30.64,30.59,30.63,107800.0,25.4398,25.4814,25.4398,25.4731,107800.0
2012-11-09 12:20:00,30.62,30.65,30.61,30.64,135000.0,25.4647,25.4897,25.4564,25.4814,135000.0
2012-11-09 12:30:00,30.65,30.7,30.63,30.68,361000.0,25.4897,25.5313,25.4731,25.5146,361000.0
2012-11-09 12:40:00,30.68,30.7,30.67,30.69,254600.0,25.5146,25.5313,25.5063,25.523,254600.0
2012-11-09 12:50:00,30.7,30.71,30.67,30.67,80200.0,25.5313,25.5396,25.5063,25.5063,80200.0
2012-11-09 13:00:00,30.67,30.73,30.67,30.68,127600.0,25.5063,25.5562,25.5063,25.5146,127600.0
2012-11-09 13:10:00,30.67,30.67,30.56,30.62,90400.0,25.5063,25.5063,25.4148,25.4647,90400.0
2012-11-09 13:20:00,30.6,30.61,30.49,30.49,70400.0,25.4481,25.4564,25.3566,25.3566,70400.0
2012-11-09 13:30:00,30.49,30.5,30.43,30.43,143600.0,25.3566,25.3649,25.3067,25.3067,143600.0
2012-11-09 13:40:00,30.43,30.49,30.42,30.47,48800.0,25.3067,25.3566,25.2984,25.34,48800.0
2012-11-09 13:50:00,30.47,30.56,30.47,30.55,92800.0,25.34,25.4148,25.34,25.4065,92800.0
2012-11-09 14:00:00,30.56,30.56,30.5,30.5,116600.0,25.4148,25.4148,25.3649,25.3649,116600.0
2012-11-09 14:10:00,30.5,30.6,30.5,30.58,57800.0,25.3649,25.4481,25.3649,25.4315,57800.0
2012-11-09 14:20:00,30.58,30.63,30.58,30.63,66400.0,25.4315,25.4731,25.4315,25.4731,66400.0
2012-11-09 14:30:00,30.62,30.7,30.61,30.65,221000.0,25.4647,25.5313,25.4564,25.4897,221000.0
2012-11-09 14:40:00,30.66,30.66,30.6,30.6,68000.0,25.498,25.498,25.4481,25.4481,68000.0
2012-11-09 14:50:00,30.61,30.61,30.55,30.58,45200.0,25.4564,25.4564,25.4065,25.4315,45200.0
2012-11-09 15:00:00,30.57,30.57,30.5,30.53,78000.0,25.4232,25.4232,25.3649,25.3899,78000.0
2012-11-09 15:10:00,30.53,30.58,30.52,30.52,91200.0,25.3899,25.4315,25.3816,25.3816,91200.0
2012-11-09 15:20:00,30.53,30.57,30.52,30.56,170800.0,25.3899,25.4232,25.3816,25.4148,170800.0
2012-11-09 15:30:00,30.57,30.57,30.46,30.49,185200.0,25.4232,25.4232,25.3317,25.3566,185200.0
2012-11-09 15:40:00,30.49,30.57,30.49,30.54,309800.0,25.3566,25.4232,25.3566,25.3982,309800.0
2012-11-09 15:50:00,30.54,30.55,30.48,30.49,378600.0,25.3982,25.4065,25.3483,25.3566,378600.0
2012-11-12 09:30:00,30.58,30.59,30.45,30.54,278600.0,25.4315,25.4398,25.3234,25.3982,278600.0
2012-11-12 09:40:00,30.54,30.57,30.5,30.52,394200.0,25.3982,25.4232,25.3649,25.3816,394200.0
2012-11-12 09:50:00,30.5,30.52,30.47,30.52,82400.0,25.3649,25.3816,25.34,25.3816,82400.0
2012-11-12 10:00:00,30.52,30.52,30.47,30.47,95400.0,25.3816,25.3816,25.34,25.34,95400.0
2012-11-12 10:10:00,30.47,30.48,30.43,30.45,106200.0,25.34,25.3483,25.3067,25.3234,106200.0
2012-11-12 10:20:00,30.46,30.46,30.41,30.43,133800.0,25.3317,25.3317,25.2901,25.3067,133800.0
2012-11-12 10:30:00,30.43,30.5,30.42,30.48,154200.0,25.3067,25.3649,25.2984,25.3483,154200.0
2012-11-12 10:40:00,30.48,30.49,30.35,30.36,176800.0,25.3483,25.3566,25.2402,25.2485,176800.0
2012-11-12 10:50:00,30.35,30.36,30.31,30.33,207200.0,25.2402,25.2485,25.2069,25.2236,207200.0
2012-11-12 11:00:00,30.34,30.39,30.33,30.37,39600.0,25.2319,25.2735,25.2236,25.2568,39600.0
2012-11-12 11:10:00,30.38,30.39,30.31,30.32,87400.0,25.2651,25.2735,25.2069,25.2152,87400.0
2012-11-12 11:20:00,30.33,30.38,30.32,30.37,56400.0,25.2236,25.2651,25.2152,25.2568,56400.0
2012-11-12 11:30:00,30.38,30.38,30.36,30.36,85600.0,25.2651,25.2651,25.2485,25.2485,85600.0
2012-11-12 11:40:00,30.37,30.38,30.35,30.36,43000.0,25.2568,25.2651,25.2402,25.2485,43000.0
2012-11-12 11:50:00,30.36,30.39,30.36,30.39,46200.0,25.2485,25.2735,25.2485,25.2735,46200.0
2012-11-12 12:00:00,30.39,30.4,30.38,30.4,13000.0,25.2735,25.2818,25.2651,25.2818,13000.0
2012-11-12 12:10:00,30.4,30.43,30.39,30.43,72400.0,25.2818,25.3067,25.2735,25.3067,72400.0
2012-11-12 12:20:00,30.43,30.45,30.42,30.45,44800.0,25.3067,25.3234,25.2984,25.3234,44800.0
2012-11-12 12:30:00,30.44,30.5,30.44,30.49,62200.0,25.315,25.3649,25.315,25.3566,62200.0
2012-11-12 12:40:00,30.5,30.52,30.49,30.5,26200.0,25.3649,25.3816,25.3566,25.3649,26200.0
2012-11-12 12:50:00,30.49,30.51,30.48,30.51,14200.0,25.3566,25.3733,25.3483,25.3733,14200.0
2012-11-12 13:00:00,30.51,30.55,30.5,30.55,56600.0,25.3733,25.4065,25.3649,25.4065,56600.0
2012-11-12 13:10:00,30.55,30.57,30.53,30.55,410000.0,25.4065,25.4232,25.3899,25.4065,410000.0
2012-11-12 13:20:00,30.55,30.55,30.53,30.53,68800.0,25.4065,25.4065,25.3899,25.3899,68800.0
2012-11-12 13:30:00,30.53,30.53,30.5,30.5,36600.0,25.3899,25.3899,25.3649,25.3649,36600.0
2012-11-12 13:40:00,30.5,30.5,30.48,30.49,50000.0,25.3649,25.3649,25.3483,25.3566,50000.0
2012-11-12 13:50:00,30.49,30.5,30.48,30.49,31200.0,25.3566,25.3649,25.3483,25.3566,31200.0
2012-11-12 14:00:00,30.49,30.5,30.46,30.48,492400.0,25.3566,25.3649,25.3317,25.3483,492400.0
2012-11-12 14:10:00,30.48,30.5,30.47,30.49,36000.0,25.3483,25.3649,25.34,25.3566,36000.0
2012-11-12 14:20:00,30.48,30.51,30.48,30.5,40800.0,25.3483,25.3733,25.3483,25.3649,40800.0
2012-11-12 14:30:00,30.5,30.5,30.43,30.46,40000.0,25.3649,25.3649,25.3067,25.3317,40000.0
2012-11-12 14:40:00,30.44,30.46,30.43,30.45,42200.0,25.315,25.3317,25.3067,25.3234,42200.0
2012-11-12 14:50:00,30.46,30.46,30.45,30.45,7800.0,25.3317,25.3317,25.3234,25.3234,7800.0
2012-11-12 15:00:00,30.45,30.48,30.45,30.46,38800.0,25.3234,25.3483,25.3234,25.3317,38800.0
2012-11-12 15:10:00,30.45,30.46,30.4,30.4,57600.0,25.3234,25.3317,25.2818,25.2818,57600.0
2012-11-12 15:20:00,30.4,30.45,30.4,30.41,106200.0,25.2818,25.3234,25.2818,25.2901,106200.0
2012-11-12 15:30:00,30.41,30.42,30.39,30.41,202200.0,25.2901,25.2984,25.2735,25.2901,202200.0
2012-11-12 15:40:00,30.42,30.43,30.4,30.4,171800.0,25.2984,25.3067,25.2818,25.2818,171800.0
2012-11-12 15:50:00,30.4,30.42,30.36,30.36,373800.0,25.2818,25.2984,25.2485,25.2485,373800.0
2012-11-13 09:30:00,30.27,30.33,30.24,30.3,91400.0,25.1737,25.2236,25.1487,25.1986,91400.0
2012-11-13 09:40:00,30.31,30.51,30.3,30.5,265200.0,25.2069,25.3733,25.1986,25.3649,265200.0
2012-11-13 09:50:00,30.49,30.52,30.39,30.49,346200.0,25.3566,25.3816,25.2735,25.3566,346200.0
2012-11-13 10:00:00,30.49,30.49,30.4,30.46,678200.0,25.3566,25.3566,25.2818,25.3317,678200.0
2012-11-13 10:10:00,30.46,30.61,30.46,30.5,376400.0,25.3317,25.4564,25.3317,25.3649,376400.0
2012-11-13 10:20:00,30.5,30.54,30.47,30.48,71800.0,25.3649,25.3982,25.34,25.3483,71800.0
2012-11-13 10:30:00,30.47,30.52,30.43,30.48,75200.0,25.34,25.3816,25.3067,25.3483,75200.0
2012-11-13 10:40:00,30.48,30.57,30.48,30.55,464800.0,25.3483,25.4232,25.3483,25.4065,464800.0
2012-11-13 10:50:00,30.55,30.75,30.54,30.75,882000.0,25.4065,25.5729,25.3982,25.5729,882000.0
2012-11-13 11:00:00,30.75,30.78,30.73,30.77,332000.0,25.5729,25.5978,25.5562,25.5895,332000.0
2012-11-13 11:10:00,30.76,30.8,30.73,30.73,573000.0,25.5812,25.6144,25.5562,25.5562,573000.0
2012-11-13 11:20:00,30.73,30.78,30.73,30.73,522400.0,25.5562,25.5978,25.5562,25.5562,522400.0
2012-11-13 11:30:00,30.72,30.72,30.64,30.67,63200.0,25.5479,25.5479,25.4814,25.5063,63200.0
2012-11-13 11:40:00,30.68,30.68,30.62,30.63,48400.0,25.5146,25.5146,25.4647,25.4731,48400.0
2012-11-13 11:50:00,30.61,30.68,30.61,30.66,28200.0,25.4564,25.5146,25.4564,25.498,28200.0
2012-11-13 12:00:00,30.67,30.67,30.62,30.62,29800.0,25.5063,25.5063,25.4647,25.4647,29800.0
2012-11-13 12:10:00,30.59,30.67,30.59,30.67,110000.0,25.4398,25.5063,25.4398,25.5063,110000.0
2012-11-13 12:20:00,30.67,30.68,30.63,30.67,54000.0,25.5063,25.5146,25.4731,25.5063,54000.0
2012-11-13 12:30:00,30.66,30.66,30.58,30.6,54000.0,25.498,25.498,25.4315,25.4481,54000.0
2012-11-13 12:40:00,30.61,30.62,30.58,30.61,25200.0,25.4564,25.4647,25.4315,25.4564,25200.0
2012-11-13 12:50:00,30.61,30.64,30.61,30.61,21400.0,25.4564,25.4814,25.4564,25.4564,21400.0
2012-11-13 13:00:00,30.61,30.61,30.55,30.6,157000.0,25.4564,25.4564,25.4065,25.4481,157000.0
2012-11-13 13:10:00,30.59,30.66,30.58,30.64,43400.0,25.4398,25.498,25.4315,25.4814,43400.0
2012-11-13 13:20:00,30.65,30.65,30.61,30.64,17200.0,25.4897,25.4897,25.4564,25.4814,17200.0
2012-11-13 13:30:00,30.64,30.65,30.61,30.62,35800.0,25.4814,25.4897,25.4564,25.4647,35800.0
2012-11-13 13:40:00,30.61,30.66,30.61,30.65,73400.0,25.4564,25.498,25.4564,25.4897,73400.0
2012-11-13 13:50:00,30.66,30.7,30.65,30.69,32600.0,25.498,25.5313,25.4897,25.523,32600.0
2012-11-13 14:00:00,30.7,30.74,30.66,30.68,100800.0,25.5313,25.5645,25.498,25.5146,100800.0
2012-11-13 14:10:00,30.68,30.68,30.66,30.67,19200.0,25.5146,25.5146,25.498,25.5063,19200.0
2012-11-13 14:20:00,30.67,30.68,30.65,30.68,37400.0,25.5063,25.5146,25.4897,25.5146,37400.0
2012-11-13 14:30:00,30.68,30.68,30.63,30.64,37800.0,25.5146,25.5146,25.4731,25.4814,37800.0
2012-11-13 14:40:00,30.65,30.66,30.61,30.64,38000.0,25.4897,25.498,25.4564,25.4814,38000.0
2012-11-13 14:50:00,30.65,30.65,30.62,30.63,28800.0,25.4897,25.4897,25.4647,25.4731,28800.0
2012-11-13 15:00:00,30.63,30.65,30.61,30.61,46200.0,25.4731,25.4897,25.4564,25.4564,46200.0
2012-11-13 15:10:00,30.61,30.61,30.57,30.57,218400.0,25.4564,25.4564,25.4232,25.4232,218400.0
2012-11-13 15:20:00,30.57,30.58,30.52,30.55,107000.0,25.4232,25.4315,25.3816,25.4065,107000.0
2012-11-13 15:30:00,30.54,30.6,30.53,30.55,312400.0,25.3982,25.4481,25.3899,25.4065,312400.0
2012-11-13 15:40:00,30.56,30.56,30.5,30.54,328200.0,25.4148,25.4148,25.3649,25.3982,328200.0
2012-11-13 15:50:00,30.53,30.53,30.48,30.48,502800.0,25.3899,25.3899,25.3483,25.3483,502800.0
2012-11-14 09:30:00,30.74,30.85,30.71,30.78,230800.0,25.5645,25.656,25.5396,25.5978,230800.0
2012-11-14 09:40:00,30.77,30.77,30.7,30.71,259800.0,25.5895,25.5895,25.5313,25.5396,259800.0
2012-11-14 09:50:00,30.71,30.72,30.64,30.67,243200.0,25.5396,25.5479,25.4814,25.5063,243200.0
2012-11-14 10:00:00,30.67,30.74,30.66,30.73,263600.0,25.5063,25.5645,25.498,25.5562,263600.0
2012-11-14 10:10:00,30.73,30.74,30.61,30.67,759600.0,25.5562,25.5645,25.4564,25.5063,759600.0
2012-11-14 10:20:00,30.67,30.68,30.56,30.56,426000.0,25.5063,25.5146,25.4148,25.4148,426000.0
2012-11-14 10:30:00,30.55,30.58,30.49,30.5,153800.0,25.4065,25.4315,25.3566,25.3649,153800.0
2012-11-14 10:40:00,30.5,30.5,30.42,30.43,194000.0,25.3649,25.3649,25.2984,25.3067,194000.0
2012-11-14 10:50:00,30.44,30.45,30.38,30.41,193000.0,25.315,25.3234,25.2651,25.2901,193000.0
2012-11-14 11:00:00,30.41,30.41,30.35,30.41,257400.0,25.2901,25.2901,25.2402,25.2901,257400.0
2012-11-14 11:10:00,30.41,30.47,30.39,30.45,189800.0,25.2901,25.34,25.2735,25.3234,189800.0
2012-11-14 11:20:00,30.46,30.53,30.43,30.53,214200.0,25.3317,25.3899,25.3067,25.3899,214200.0
2012-11-14 11:30:00,30.53,30.54,30.43,30.43,230200.0,25.3899,25.3982,25.3067,25.3067,230200.0
2012-11-14 11:40:00,30.44,30.54,30.44,30.53,230600.0,25.315,25.3982,25.315,25.3899,230600.0
2012-11-14 11:50:00,30.54,30.55,30.49,30.53,322200.0,25.3982,25.4065,25.3566,25.3899,322200.0
2012-11-14 12:00:00,30.54,30.54,30.49,30.5,315000.0,25.3982,25.3982,25.3566,25.3649,315000.0
2012-11-14 12:10:00,30.5,30.51,30.43,30.45,154800.0,25.3649,25.3733,25.3067,25.3234,154800.0
2012-11-14 12:20:00,30.45,30.47,30.41,30.47,136400.0,25.3234,25.34,25.2901,25.34,136400.0
2012-11-14 12:30:00,30.48,30.48,30.38,30.38,104600.0,25.3483,25.3483,25.2651,25.2651,104600.0
2012-11-14 12:40:00,30.38,30.43,30.37,30.4,115200.0,25.2651,25.3067,25.2568,25.2818,115200.0
2012-11-14 12:50:00,30.41,30.46,30.4,30.42,99400.0,25.2901,25.3317,25.2818,25.2984,99400.0
2012-11-14 13:00:00,30.42,30.44,30.39,30.4,135000.0,25.2984,25.315,25.2735,25.2818,135000.0
2012-11-14 13:10:00,30.4,30.41,30.36,30.41,213800.0,25.2818,25.2901,25.2485,25.2901,213800.0
2012-11-14 13:20:00,30.41,30.46,30.4,30.43,86200.0,25.2901,25.3317,25.2818,25.3067,86200.0
2012-11-14 13:30:00,30.42,30.49,30.41,30.45,98200.0,25.2984,25.3566,25.2901,25.3234,98200.0
2012-11-14 13:40:00,30.45,30.46,30.38,30.43,129000.0,25.3234,25.3317,25.2651,25.3067,129000.0
2012-11-14 13:50:00,30.43,30.46,30.42,30.43,97000.0,25.3067,25.3317,25.2984,25.3067,97000.0
2012-11-14 14:00:00,30.43,30.46,30.39,30.4,119000.0,25.3067,25.3317,25.2735,25.2818,119000.0
2012-11-14 14:10:00,30.41,30.42,30.33,30.33,383400.0,25.2901,25.2984,25.2236,25.2236,383400.0
2012-11-14 14:20:00,30.33,30.36,30.32,30.35,239600.0,25.2236,25.2485,25.2152,25.2402,239600.0
2012-11-14 14:30:00,30.34,30.34,30.26,30.29,312000.0,25.2319,25.2319,25.1653,25.1903,312000.0
2012-11-14 14:40:00,30.29,30.29,30.24,30.24,206200.0,25.1903,25.1903,25.1487,25.1487,206200.0
2012-11-14 14:50:00,30.25,30.29,30.24,30.25,130800.0,25.157,25.1903,25.1487,25.157,130800.0
2012-11-14 15:00:00,30.25,30.25,30.15,30.17,617000.0,25.157,25.157,25.0739,25.0905,617000.0
2012-11-14 15:10:00,30.17,30.2,30.11,30.14,582000.0,25.0905,25.1155,25.0406,25.0656,582000.0
2012-11-14 15:20:00,30.14,30.18,30.11,30.17,302800.0,25.0656,25.0988,25.0406,25.0905,302800.0
2012-11-14 15:30:00,30.17,30.17,30.11,30.13,641800.0,25.0905,25.0905,25.0406,25.0572,641800.0
2012-11-14 15:40:00,30.13,30.13,30.05,30.07,439000.0,25.0572,25.0572,24.9907,25.0073,439000.0
2012-11-14 15:50:00,30.06,30.11,30.04,30.09,711400.0,24.999,25.0406,24.9824,25.024,711400.0
2012-11-15 09:30:00,30.02,30.11,30.0,30.1,144000.0,24.9658,25.0406,24.9491,25.0323,144000.0
2012-11-15 09:40:00,30.1,30.11,30.0,30.0,203600.0,25.0323,25.0406,24.9491,24.9491,203600.0
2012-11-15 09:50:00,30.0,30.0,29.82,29.86,556800.0,24.9491,24.9491,24.7994,24.8327,556800.0
2012-11-15 10:00:00,29.86,30.05,29.79,30.03,573000.0,24.8327,24.9907,24.7745,24.9741,573000.0
2012-11-15 10:10:00,30.04,30.13,30.01,30.1,278400.0,24.9824,25.0572,24.9574,25.0323,278400.0
2012-11-15 10:20:00,30.1,30.1,30.0,30.01,342400.0,25.0323,25.0323,24.9491,24.9574,342400.0
2012-11-15 10:30:00,30.01,30.07,30.0,30.04,79600.0,24.9574,25.0073,24.9491,24.9824,79600.0
2012-11-15 10:40:00,30.04,30.07,30.0,30.05,60000.0,24.9824,25.0073,24.9491,24.9907,60000.0
2012-11-15 10:50:00,30.06,30.11,29.93,29.93,458000.0,24.999,25.0406,24.8909,24.8909,458000.0
2012-11-15 11:00:00,29.94,30.01,29.93,29.96,124600.0,24.8992,24.9574,24.8909,24.9159,124600.0
2012-11-15 11:10:00,29.96,30.02,29.93,29.93,53000.0,24.9159,24.9658,24.8909,24.8909,53000.0
2012-11-15 11:20:00,29.94,29.98,29.93,29.95,206600.0,24.8992,24.9325,24.8909,24.9075,206600.0
2012-11-15 11:30:00,29.94,30.0,29.93,29.99,73000.0,24.8992,24.9491,24.8909,24.9408,73000.0
2012-11-15 11:40:00,30.0,30.0,29.91,29.93,138400.0,24.9491,24.9491,24.8743,24.8909,138400.0
2012-11-15 11:50:00,29.95,29.99,29.95,29.99,164200.0,24.9075,24.9408,24.9075,24.9408,164200.0
2012-11-15 12:00:00,29.97,29.98,29.97,29.98,62000.0,24.9242,24.9325,24.9242,24.9325,62000.0
2012-11-15 12:10:00,29.97,29.97,29.92,29.93,128400.0,24.9242,24.9242,24.8826,24.8909,128400.0
2012-11-15 12:20:00,29.93,29.93,29.9,29.93,261800.0,24.8909,24.8909,24.866,24.8909,261800.0
2012-11-15 12:30:00,29.93,30.04,29.93,30.04,366800.0,24.8909,24.9824,24.8909,24.9824,366800.0
2012-11-15 12:40:00,30.03,30.03,29.96,29.98,35800.0,24.9741,24.9741,24.9159,24.9325,35800.0
2012-11-15 12:50:00,29.98,29.98,29.95,29.97,81000.0,24.9325,24.9325,24.9075,24.9242,81000.0
2012-11-15 13:00:00,29.96,30.0,29.96,29.99,345800.0,24.9159,24.9491,24.9159,24.9408,345800.0
2012-11-15 13:10:00,30.0,30.02,29.98,30.0,186800.0,24.9491,24.9658,24.9325,24.9491,186800.0
2012-11-15 13:20:00,29.99,30.11,29.99,30.11,226600.0,24.9408,25.0406,24.9408,25.0406,226600.0
2012-11-15 13:30:00,30.13,30.14,30.09,30.14,100600.0,25.0572,25.0656,25.024,25.0656,100600.0
2012-11-15 13:40:00,30.14,30.17,30.14,30.14,329600.0,25.0656,25.0905,25.0656,25.0656,329600.0
2012-11-15 13:50:00,30.15,30.22,30.14,30.18,130400.0,25.0739,25.1321,25.0656,25.0988,130400.0
2012-11-15 14:00:00,30.17,30.17,30.09,30.09,41200.0,25.0905,25.0905,25.024,25.024,41200.0
2012-11-15 14:10:00,30.09,30.14,30.07,30.09,83400.0,25.024,25.0656,25.0073,25.024,83400.0
2012-11-15 14:20:00,30.08,30.11,30.06,30.09,62600.0,25.0157,25.0406,24.999,25.024,62600.0
2012-11-15 14:30:00,30.08,30.08,30.04,30.04,40400.0,25.0157,25.0157,24.9824,24.9824,40400.0
2012-11-15 14:40:00,30.05,30.07,30.03,30.05,36600.0,24.9907,25.0073,24.9741,24.9907,36600.0
2012-11-15 14:50:00,30.05,30.11,30.05,30.08,108800.0,24.9907,25.0406,24.9907,25.0157,108800.0
2012-11-15 15:00:00,30.07,30.07,30.0,30.01,177400.0,25.0073,25.0073,24.9491,24.9574,177400.0
2012-11-15 15:10:00,30.01,30.06,30.0,30.04,239400.0,24.9574,24.999,24.9491,24.9824,239400.0
2012-11-15 15:20:00,30.05,30.06,30.02,30.03,58800.0,24.9907,24.999,24.9658,24.9741,58800.0
2012-11-15 15:30:00,30.03,30.07,29.99,30.07,76400.0,24.9741,25.0073,24.9408,25.0073,76400.0
2012-11-15 15:40:00,30.07,30.13,30.07,30.11,148000.0,25.0073,25.0572,25.0073,25.0406,148000.0
2012-11-15 15:50:00,30.11,30.13,30.09,30.11,779800.0,25.0406,25.0572,25.024,25.0406,779800.0
2012-11-16 09:30:00,30.13,30.24,30.11,30.23,147200.0,25.0572,25.1487,25.0406,25.1404,147200.0
2012-11-16 09:40:00,30.24,30.24,30.1,30.13,510800.0,25.1487,25.1487,25.0323,25.0572,510800.0
2012-11-16 09:50:00,30.13,30.15,30.06,30.11,329000.0,25.0572,25.0739,24.999,25.0406,329000.0
2012-11-16 10:00:00,30.11,30.15,30.02,30.09,346600.0,25.0406,25.0739,24.9658,25.024,346600.0
2012-11-16 10:10:00,30.1,30.14,30.03,30.13,560600.0,25.0323,25.0656,24.9741,25.0572,560600.0
2012-11-16 10:20:00,30.12,30.2,30.12,30.18,302800.0,25.0489,25.1155,25.0489,25.0988,302800.0
2012-11-16 10:30:00,30.18,30.19,30.14,30.16,45000.0,25.0988,25.1071,25.0656,25.0822,45000.0
2012-11-16 10:40:00,30.16,30.17,30.1,30.11,163400.0,25.0822,25.0905,25.0323,25.0406,163400.0
2012-11-16 10:50:00,30.1,30.12,30.07,30.09,226200.0,25.0323,25.0489,25.0073,25.024,226200.0
2012-11-16 11:00:00,30.09,30.11,30.04,30.05,199600.0,25.024,25.0406,24.9824,24.9907,199600.0
2012-11-16 11:10:00,30.05,30.05,29.95,29.96,486600.0,24.9907,24.9907,24.9075,24.9159,486600.0
2012-11-16 11:20:00,29.96,29.99,29.88,29.91,434200.0,24.9159,24.9408,24.8493,24.8743,434200.0
2012-11-16 11:30:00,29.91,29.95,29.9,29.95,360800.0,24.8743,24.9075,24.866,24.9075,360800.0
2012-11-16 11:40:00,29.94,30.11,29.93,30.1,410400.0,24.8992,25.0406,24.8909,25.0323,410400.0
2012-11-16 11:50:00,30.1,30.18,30.07,30.18,211200.0,25.0323,25.0988,25.0073,25.0988,211200.0
2012-11-16 12:00:00,30.18,30.25,30.15,30.16,158200.0,25.0988,25.157,25.0739,25.0822,158200.0
2012-11-16 12:10:00,30.17,30.21,30.15,30.2,478000.0,25.0905,25.1238,25.0739,25.1155,478000.0
2012-11-16 12:20:00,30.2,30.24,30.18,30.23,122400.0,25.1155,25.1487,25.0988,25.1404,122400.0
2012-11-16 12:30:00,30.22,30.27,30.21,30.23,202200.0,25.1321,25.1737,25.1238,25.1404,202200.0
2012-11-16 12:40:00,30.24,30.25,30.2,30.25,185000.0,25.1487,25.157,25.1155,25.157,185000.0
2012-11-16 12:50:00,30.24,30.24,30.18,30.18,23600.0,25.1487,25.1487,25.0988,25.0988,23600.0
2012-11-16 13:00:00,30.18,30.2,30.15,30.2,160000.0,25.0988,25.1155,25.0739,25.1155,160000.0
2012-11-16 13:10:00,30.18,30.19,30.12,30.14,25400.0,25.0988,25.1071,25.0489,25.0656,25400.0
2012-11-16 13:20:00,30.13,30.16,30.12,30.15,11800.0,25.0572,25.0822,25.0489,25.0739,11800.0
2012-11-16 13:30:00,30.15,30.15,30.1,30.1,56000.0,25.0739,25.0739,25.0323,25.0323,56000.0
2012-11-16 13:40:00,30.1,30.15,30.1,30.13,231400.0,25.0323,25.0739,25.0323,25.0572,231400.0
2012-11-16 13:50:00,30.13,30.18,30.13,30.17,110400.0,25.0572,25.0988,25.0572,25.0905,110400.0
2012-11-16 14:00:00,30.17,30.17,30.12,30.15,170400.0,25.0905,25.0905,25.0489,25.0739,170400.0
2012-11-16 14:10:00,30.14,30.15,30.11,30.11,207600.0,25.0656,25.0739,25.0406,25.0406,207600.0
2012-11-16 14:20:00,30.11,30.12,30.06,30.06,80400.0,25.0406,25.0489,24.999,24.999,80400.0
2012-11-16 14:30:00,30.06,30.06,29.99,30.03,46000.0,24.999,24.999,24.9408,24.9741,46000.0
2012-11-16 14:40:00,30.04,30.07,30.03,30.06,43600.0,24.9824,25.0073,24.9741,24.999,43600.0
2012-11-16 14:50:00,30.06,30.12,30.06,30.1,87400.0,24.999,25.0489,24.999,25.0323,87400.0
2012-11-16 15:00:00,30.09,30.11,30.05,30.1,129800.0,25.024,25.0406,24.9907,25.0323,129800.0
2012-11-16 15:10:00,30.1,30.14,30.08,30.11,78000.0,25.0323,25.0656,25.0157,25.0406,78000.0
2012-11-16 15:20:00,30.11,30.16,30.09,30.12,285000.0,25.0406,25.0822,25.024,25.0489,285000.0
2012-11-16 15:30:00,30.12,30.2,30.11,30.17,213000.0,25.0489,25.1155,25.0406,25.0905,213000.0
2012-11-16 15:40:00,30.17,30.18,30.14,30.15,193200.0,25.0905,25.0988,25.0656,25.0739,193200.0
2012-11-16 15:50:00,30.15,30.18,30.12,30.16,830600.0,25.0739,25.0988,25.0489,25.0822,830600.0
2012-11-19 09:30:00,30.68,30.77,30.39,30.77,573800.0,25.5146,25.5895,25.2735,25.5895,573800.0
2012-11-19 09:40:00,30.77,30.85,30.76,30.81,451000.0,25.5895,25.656,25.5812,25.6228,451000.0
2012-11-19 09:50:00,30.83,30.84,30.81,30.82,83600.0,25.6394,25.6477,25.6228,25.6311,83600.0
2012-11-19 10:00:00,30.84,30.84,30.7,30.7,181800.0,25.6477,25.6477,25.5313,25.5313,181800.0
2012-11-19 10:10:00,30.7,30.77,30.68,30.75,92000.0,25.5313,25.5895,25.5146,25.5729,92000.0
2012-11-19 10:20:00,30.76,30.81,30.71,30.72,111600.0,25.5812,25.6228,25.5396,25.5479,111600.0
2012-11-19 10:30:00,30.72,30.73,30.67,30.69,207200.0,25.5479,25.5562,25.5063,25.523,207200.0
2012-11-19 10:40:00,30.68,30.75,30.68,30.74,94200.0,25.5146,25.5729,25.5146,25.5645,94200.0
2012-11-19 10:50:00,30.74,30.74,30.67,30.68,56800.0,25.5645,25.5645,25.5063,25.5146,56800.0
2012-11-19 11:00:00,30.68,30.7,30.66,30.68,46800.0,25.5146,25.5313,25.498,25.5146,46800.0
2012-11-19 11:10:00,30.68,30.73,30.67,30.69,85200.0,25.5146,25.5562,25.5063,25.523,85200.0
2012-11-19 11:20:00,30.69,30.74,30.69,30.73,90600.0,25.523,25.5645,25.523,25.5562,90600.0
2012-11-19 11:30:00,30.74,30.74,30.71,30.72,21200.0,25.5645,25.5645,25.5396,25.5479,21200.0
2012-11-19 11:40:00,30.73,30.73,30.7,30.71,21400.0,25.5562,25.5562,25.5313,25.5396,21400.0
2012-11-19 11:50:00,30.72,30.75,30.71,30.75,21000.0,25.5479,25.5729,25.5396,25.5729,21000.0
2012-11-19 12:00:00,30.75,30.8,30.75,30.78,56400.0,25.5729,25.6144,25.5729,25.5978,56400.0
2012-11-19 12:10:00,30.77,30.78,30.75,30.76,56200.0,25.5895,25.5978,25.5729,25.5812,56200.0
2012-11-19 12:20:00,30.75,30.77,30.75,30.76,103000.0,25.5729,25.5895,25.5729,25.5812,103000.0
2012-11-19 12:30:00,30.76,30.81,30.76,30.8,92800.0,25.5812,25.6228,25.5812,25.6144,92800.0
2012-11-19 12:40:00,30.79,30.82,30.79,30.8,17400.0,25.6061,25.6311,25.6061,25.6144,17400.0
2012-11-19 12:50:00,30.8,30.8,30.77,30.79,39600.0,25.6144,25.6144,25.5895,25.6061,39600.0
2012-11-19 13:00:00,30.78,30.79,30.77,30.79,70800.0,25.5978,25.6061,25.5895,25.6061,70800.0
2012-11-19 13:10:00,30.78,30.78,30.75,30.75,46600.0,25.5978,25.5978,25.5729,25.5729,46600.0
2012-11-19 13:20:00,30.75,30.77,30.74,30.77,94400.0,25.5729,25.5895,25.5645,25.5895,94400.0
2012-11-19 13:30:00,30.75,30.79,30.75,30.78,22000.0,25.5729,25.6061,25.5729,25.5978,22000.0
2012-11-19 13:40:00,30.78,30.79,30.78,30.79,21600.0,25.5978,25.6061,25.5978,25.6061,21600.0
2012-11-19 13:50:00,30.78,30.8,30.74,30.75,367800.0,25.5978,25.6144,25.5645,25.5729,367800.0
2012-11-19 14:00:00,30.75,30.8,30.75,30.79,46600.0,25.5729,25.6144,25.5729,25.6061,46600.0
2012-11-19 14:10:00,30.79,30.8,30.79,30.79,24000.0,25.6061,25.6144,25.6061,25.6061,24000.0
2012-11-19 14:20:00,30.8,30.8,30.78,30.79,20200.0,25.6144,25.6144,25.5978,25.6061,20200.0
2012-11-19 14:30:00,30.8,30.81,30.76,30.8,28000.0,25.6144,25.6228,25.5812,25.6144,28000.0
2012-11-19 14:40:00,30.79,30.84,30.78,30.84,89600.0,25.6061,25.6477,25.5978,25.6477,89600.0
2012-11-19 14:50:00,30.84,30.85,30.82,30.84,70400.0,25.6477,25.656,25.6311,25.6477,70400.0
2012-11-19 15:00:00,30.83,30.83,30.81,30.82,75200.0,25.6394,25.6394,25.6228,25.6311,75200.0
2012-11-19 15:10:00,30.82,30.85,30.81,30.84,115000.0,25.6311,25.656,25.6228,25.6477,115000.0
2012-11-19 15:20:00,30.84,30.89,30.84,30.86,221000.0,25.6477,25.6893,25.6477,25.6643,221000.0
2012-11-19 15:30:00,30.86,30.88,30.85,30.86,154400.0,25.6643,25.681,25.656,25.6643,154400.0
2012-11-19 15:40:00,30.86,30.89,30.86,30.88,300000.0,25.6643,25.6893,25.6643,25.681,300000.0
2012-11-19 15:50:00,30.88,30.93,30.88,30.93,495400.0,25.681,25.7225,25.681,25.7225,495400.0
2012-11-20 09:30:00,30.97,30.97,30.87,30.93,85800.0,25.7558,25.7558,25.6726,25.7225,85800.0
2012-11-20 09:40:00,30.91,30.93,30.83,30.92,78400.0,25.7059,25.7225,25.6394,25.7142,78400.0
2012-11-20 09:50:00,30.94,31.04,30.92,31.02,238800.0,25.7309,25.814,25.7142,25.7974,238800.0
2012-11-20 10:00:00,31.02,31.04,30.95,30.95,347600.0,25.7974,25.814,25.7392,25.7392,347600.0
2012-11-20 10:10:00,30.96,31.01,30.95,31.0,77800.0,25.7475,25.7891,25.7392,25.7808,77800.0
2012-11-20 10:20:00,31.0,31.02,30.98,31.0,191000.0,25.7808,25.7974,25.7641,25.7808,191000.0
2012-11-20 10:30:00,30.99,31.02,30.96,31.02,128400.0,25.7724,25.7974,25.7475,25.7974,128400.0
2012-11-20 10:40:00,31.01,31.01,30.97,30.99,111400.0,25.7891,25.7891,25.7558,25.7724,111400.0
2012-11-20 10:50:00,30.99,30.99,30.9,30.9,94200.0,25.7724,25.7724,25.6976,25.6976,94200.0
2012-11-20 11:00:00,30.91,30.93,30.86,30.89,174600.0,25.7059,25.7225,25.6643,25.6893,174600.0
2012-11-20 11:10:00,30.89,30.93,30.87,30.92,140000.0,25.6893,25.7225,25.6726,25.7142,140000.0
2012-11-20 11:20:00,30.92,31.0,30.92,30.98,125000.0,25.7142,25.7808,25.7142,25.7641,125000.0
2012-11-20 11:30:00,30.98,30.98,30.94,30.95,17000.0,25.7641,25.7641,25.7309,25.7392,17000.0
2012-11-20 11:40:00,30.95,30.99,30.94,30.96,48600.0,25.7392,25.7724,25.7309,25.7475,48600.0
2012-11-20 11:50:00,30.96,31.04,30.95,30.99,69400.0,25.7475,25.814,25.7392,25.7724,69400.0
2012-11-20 12:00:00,31.0,31.02,30.93,30.93,37800.0,25.7808,25.7974,25.7225,25.7225,37800.0
2012-11-20 12:10:00,30.95,30.96,30.88,30.88,67600.0,25.7392,25.7475,25.681,25.681,67600.0
2012-11-20 12:20:00,30.88,30.9,30.85,30.89,57400.0,25.681,25.6976,25.656,25.6893,57400.0
2012-11-20 12:30:00,30.88,30.89,30.84,30.84,63600.0,25.681,25.6893,25.6477,25.6477,63600.0
2012-11-20 12:40:00,30.83,30.84,30.82,30.82,170600.0,25.6394,25.6477,25.6311,25.6311,170600.0
2012-11-20 12:50:00,30.82,30.87,30.81,30.85,54400.0,25.6311,25.6726,25.6228,25.656,54400.0
2012-11-20 13:00:00,30.85,30.85,30.77,30.77,108600.0,25.656,25.656,25.5895,25.5895,108600.0
2012-11-20 13:10:00,30.76,30.78,30.7,30.78,284200.0,25.5812,25.5978,25.5313,25.5978,284200.0
2012-11-20 13:20:00,30.76,30.8,30.71,30.71,81400.0,25.5812,25.6144,25.5396,25.5396,81400.0
2012-11-20 13:30:00,30.7,30.74,30.7,30.73,185800.0,25.5313,25.5645,25.5313,25.5562,185800.0
2012-11-20 13:40:00,30.74,30.79,30.72,30.78,56000.0,25.5645,25.6061,25.5479,25.5978,56000.0
2012-11-20 13:50:00,30.79,30.86,30.78,30.85,76600.0,25.6061,25.6643,25.5978,25.656,76600.0
2012-11-20 14:00:00,30.85,30.86,30.8,30.83,108200.0,25.656,25.6643,25.6144,25.6394,108200.0
2012-11-20 14:10:00,30.82,30.89,30.82,30.85,80800.0,25.6311,25.6893,25.6311,25.656,80800.0
2012-11-20 14:20:00,30.84,30.88,30.83,30.86,63000.0,25.6477,25.681,25.6394,25.6643,63000.0
2012-11-20 14:30:00,30.86,30.86,30.83,30.83,93600.0,25.6643,25.6643,25.6394,25.6394,93600.0
2012-11-20 14:40:00,30.83,30.85,30.81,30.83,81400.0,25.6394,25.656,25.6228,25.6394,81400.0
2012-11-20 14:50:00,30.83,30.86,30.83,30.86,118200.0,25.6394,25.6643,25.6394,25.6643,118200.0
2012-11-20 15:00:00,30.86,30.9,30.85,30.86,135400.0,25.6643,25.6976,25.656,25.6643,135400.0
2012-11-20 15:10:00,30.87,30.89,30.83,30.84,157600.0,25.6726,25.6893,25.6394,25.6477,157600.0
2012-11-20 15:20:00,30.84,30.84,30.79,30.82,124800.0,25.6477,25.6477,25.6061,25.6311,124800.0
2012-11-20 15:30:00,30.83,30.86,30.82,30.86,153800.0,25.6394,25.6643,25.6311,25.6643,153800.0
2012-11-20 15:40:00,30.86,30.89,30.85,30.87,310200.0,25.6643,25.6893,25.656,25.6726,310200.0
2012-11-20 15:50:00,30.88,30.93,30.86,30.93,552000.0,25.681,25.7225,25.6643,25.7225,552000.0
2012-11-21 09:30:00,31.02,31.11,30.98,31.05,102200.0,25.7974,25.8722,25.7641,25.8223,102200.0
2012-11-21 09:40:00,31.05,31.07,30.97,31.01,101600.0,25.8223,25.839,25.7558,25.7891,101600.0
2012-11-21 09:50:00,31.01,31.01,30.96,31.0,82800.0,25.7891,25.7891,25.7475,25.7808,82800.0
2012-11-21 10:00:00,31.0,31.0,30.86,30.86,99600.0,25.7808,25.7808,25.6643,25.6643,99600.0
2012-11-21 10:10:00,30.86,30.91,30.86,30.9,200800.0,25.6643,25.7059,25.6643,25.6976,200800.0
2012-11-21 10:20:00,30.9,30.92,30.83,30.87,127200.0,25.6976,25.7142,25.6394,25.6726,127200.0
2012-11-21 10:30:00,30.87,30.92,30.86,30.9,133600.0,25.6726,25.7142,25.6643,25.6976,133600.0
2012-11-21 10:40:00,30.9,30.92,30.86,30.87,83200.0,25.6976,25.7142,25.6643,25.6726,83200.0
2012-11-21 10:50:00,30.87,30.95,30.87,30.92,82400.0,25.6726,25.7392,25.6726,25.7142,82400.0
2012-11-21 11:00:00,30.93,30.96,30.91,30.94,60800.0,25.7225,25.7475,25.7059,25.7309,60800.0
2012-11-21 11:10:00,30.94,31.01,30.94,30.99,163400.0,25.7309,25.7891,25.7309,25.7724,163400.0
2012-11-21 11:20:00,31.0,31.0,30.98,30.99,54000.0,25.7808,25.7808,25.7641,25.7724,54000.0
2012-11-21 11:30:00,31.0,31.0,30.97,31.0,35200.0,25.7808,25.7808,25.7558,25.7808,35200.0
2012-11-21 11:40:00,31.0,31.04,30.99,31.0,48800.0,25.7808,25.814,25.7724,25.7808,48800.0
2012-11-21 11:50:00,31.0,31.05,31.0,31.04,57600.0,25.7808,25.8223,25.7808,25.814,57600.0
2012-11-21 12:00:00,31.04,31.1,31.04,31.09,96200.0,25.814,25.8639,25.814,25.8556,96200.0
2012-11-21 12:10:00,31.09,31.11,31.08,31.09,59800.0,25.8556,25.8722,25.8473,25.8556,59800.0
2012-11-21 12:20:00,31.08,31.15,31.08,31.15,130600.0,25.8473,25.9055,25.8473,25.9055,130600.0
2012-11-21 12:30:00,31.14,31.15,31.13,31.13,36400.0,25.8972,25.9055,25.8889,25.8889,36400.0
2012-11-21 12:40:00,31.13,31.15,31.13,31.14,13400.0,25.8889,25.9055,25.8889,25.8972,13400.0
2012-11-21 12:50:00,31.14,31.14,31.11,31.11,23800.0,25.8972,25.8972,25.8722,25.8722,23800.0
2012-11-21 13:00:00,31.11,31.13,31.08,31.08,29400.0,25.8722,25.8889,25.8473,25.8473,29400.0
2012-11-21 13:10:00,31.07,31.08,31.07,31.07,12800.0,25.839,25.8473,25.839,25.839,12800.0
2012-11-21 13:20:00,31.08,31.13,31.08,31.12,31600.0,25.8473,25.8889,25.8473,25.8806,31600.0
2012-11-21 13:30:00,31.12,31.15,31.12,31.15,86200.0,25.8806,25.9055,25.8806,25.9055,86200.0
2012-11-21 13:40:00,31.14,31.16,31.11,31.16,47800.0,25.8972,25.9138,25.8722,25.9138,47800.0
2012-11-21 13:50:00,31.15,31.16,31.14,31.14,25800.0,25.9055,25.9138,25.8972,25.8972,25800.0
2012-11-21 14:00:00,31.15,31.2,31.15,31.2,33800.0,25.9055,25.9471,25.9055,25.9471,33800.0
2012-11-21 14:10:00,31.19,31.2,31.17,31.17,35200.0,25.9388,25.9471,25.9221,25.9221,35200.0
2012-11-21 14:20:00,31.17,31.18,31.14,31.18,41400.0,25.9221,25.9305,25.8972,25.9305,41400.0
2012-11-21 14:30:00,31.18,31.18,31.15,31.15,50000.0,25.9305,25.9305,25.9055,25.9055,50000.0
2012-11-21 14:40:00,31.15,31.15,31.13,31.13,24600.0,25.9055,25.9055,25.8889,25.8889,24600.0
2012-11-21 14:50:00,31.12,31.13,31.09,31.09,32400.0,25.8806,25.8889,25.8556,25.8556,32400.0
2012-11-21 15:00:00,31.09,31.12,31.09,31.11,61400.0,25.8556,25.8806,25.8556,25.8722,61400.0
2012-11-21 15:10:00,31.11,31.11,31.09,31.1,38400.0,25.8722,25.8722,25.8556,25.8639,38400.0
2012-11-21 15:20:00,31.1,31.1,31.06,31.07,78200.0,25.8639,25.8639,25.8307,25.839,78200.0
2012-11-21 15:30:00,31.08,31.11,31.07,31.1,71000.0,25.8473,25.8722,25.839,25.8639,71000.0
2012-11-21 15:40:00,31.1,31.14,31.1,31.14,92600.0,25.8639,25.8972,25.8639,25.8972,92600.0
2012-11-21 15:50:00,31.13,31.16,31.11,31.14,187000.0,25.8889,25.9138,25.8722,25.8972,187000.0
2012-11-23 09:30:00,31.31,31.36,31.24,31.33,29600.0,26.0386,26.0802,25.9804,26.0552,29600.0
2012-11-23 09:40:00,31.31,31.32,31.23,31.27,69800.0,26.0386,26.0469,25.972,26.0053,69800.0
2012-11-23 09:50:00,31.27,31.38,31.25,31.36,234800.0,26.0053,26.0968,25.9887,26.0802,234800.0
2012-11-23 10:00:00,31.36,31.41,31.36,31.41,213800.0,26.0802,26.1217,26.0802,26.1217,213800.0
2012-11-23 10:10:00,31.41,31.49,31.41,31.48,166000.0,26.1217,26.1883,26.1217,26.1799,166000.0
2012-11-23 10:20:00,31.49,31.58,31.48,31.55,223400.0,26.1883,26.2631,26.1799,26.2382,223400.0
2012-11-23 10:30:00,31.55,31.56,31.5,31.5,72600.0,26.2382,26.2465,26.1966,26.1966,72600.0
2012-11-23 10:40:00,31.5,31.51,31.47,31.48,108400.0,26.1966,26.2049,26.1716,26.1799,108400.0
2012-11-23 10:50:00,31.48,31.49,31.46,31.47,89400.0,26.1799,26.1883,26.1633,26.1716,89400.0
2012-11-23 11:00:00,31.47,31.49,31.45,31.47,88000.0,26.1716,26.1883,26.155,26.1716,88000.0
2012-11-23 11:10:00,31.46,31.49,31.46,31.47,73400.0,26.1633,26.1883,26.1633,26.1716,73400.0
2012-11-23 11:20:00,31.48,31.5,31.46,31.49,194600.0,26.1799,26.1966,26.1633,26.1883,194600.0
2012-11-23 11:30:00,31.49,31.5,31.49,31.5,202200.0,26.1883,26.1966,26.1883,26.1966,202200.0
2012-11-23 11:40:00,31.49,31.5,31.49,31.49,169000.0,26.1883,26.1966,26.1883,26.1883,169000.0
2012-11-23 11:50:00,31.49,31.5,31.47,31.49,48000.0,26.1883,26.1966,26.1716,26.1883,48000.0
2012-11-23 12:00:00,31.49,31.54,31.48,31.5,307000.0,26.1883,26.2298,26.1799,26.1966,307000.0
2012-11-23 12:10:00,31.49,31.5,31.45,31.45,100000.0,26.1883,26.1966,26.155,26.155,100000.0
2012-11-23 12:20:00,31.44,31.46,31.43,31.46,77800.0,26.1467,26.1633,26.1384,26.1633,77800.0
2012-11-23 12:30:00,31.46,31.52,31.45,31.5,101200.0,26.1633,26.2132,26.155,26.1966,101200.0
2012-11-23 12:40:00,31.52,31.56,31.5,31.53,362000.0,26.2132,26.2465,26.1966,26.2215,362000.0
2012-11-23 12:50:00,31.53,31.61,31.52,31.61,783800.0,26.2215,26.2881,26.2132,26.2881,783800.0
2012-11-26 09:30:00,31.48,31.56,31.41,31.45,340600.0,26.1799,26.2465,26.1217,26.155,340600.0
2012-11-26 09:40:00,31.44,31.55,31.44,31.52,259400.0,26.1467,26.2382,26.1467,26.2132,259400.0
2012-11-26 09:50:00,31.51,31.55,31.47,31.48,245000.0,26.2049,26.2382,26.1716,26.1799,245000.0
2012-11-26 10:00:00,31.48,31.48,31.4,31.42,210600.0,26.1799,26.1799,26.1134,26.13,210600.0
2012-11-26 10:10:00,31.41,31.41,31.29,31.33,138200.0,26.1217,26.1217,26.0219,26.0552,138200.0
2012-11-26 10:20:00,31.34,31.34,31.2,31.24,507000.0,26.0635,26.0635,25.9471,25.9804,507000.0
2012-11-26 10:30:00,31.24,31.28,31.24,31.27,124600.0,25.9804,26.0136,25.9804,26.0053,124600.0
2012-11-26 10:40:00,31.27,31.31,31.25,31.3,82200.0,26.0053,26.0386,25.9887,26.0303,82200.0
2012-11-26 10:50:00,31.31,31.31,31.18,31.19,191600.0,26.0386,26.0386,25.9305,25.9388,191600.0
2012-11-26 11:00:00,31.19,31.2,31.11,31.15,283400.0,25.9388,25.9471,25.8722,25.9055,283400.0
2012-11-26 11:10:00,31.16,31.16,31.09,31.1,388800.0,25.9138,25.9138,25.8556,25.8639,388800.0
2012-11-26 11:20:00,31.1,31.13,31.1,31.12,248000.0,25.8639,25.8889,25.8639,25.8806,248000.0
2012-11-26 11:30:00,31.12,31.2,31.11,31.2,141200.0,25.8806,25.9471,25.8722,25.9471,141200.0
2012-11-26 11:40:00,31.21,31.21,31.17,31.18,134200.0,25.9554,25.9554,25.9221,25.9305,134200.0
2012-11-26 11:50:00,31.18,31.21,31.18,31.2,124600.0,25.9305,25.9554,25.9305,25.9471,124600.0
2012-11-26 12:00:00,31.2,31.22,31.18,31.18,140200.0,25.9471,25.9637,25.9305,25.9305,140200.0
2012-11-26 12:10:00,31.19,31.23,31.18,31.22,87800.0,25.9388,25.972,25.9305,25.9637,87800.0
2012-11-26 12:20:00,31.21,31.21,31.14,31.14,211200.0,25.9554,25.9554,25.8972,25.8972,211200.0
2012-11-26 12:30:00,31.15,31.16,31.09,31.16,149400.0,25.9055,25.9138,25.8556,25.9138,149400.0
2012-11-26 12:40:00,31.16,31.18,31.13,31.18,110000.0,25.9138,25.9305,25.8889,25.9305,110000.0
2012-11-26 12:50:00,31.18,31.2,31.14,31.15,218600.0,25.9305,25.9471,25.8972,25.9055,218600.0
2012-11-26 13:00:00,31.15,31.16,31.13,31.14,130400.0,25.9055,25.9138,25.8889,25.8972,130400.0
2012-11-26 13:10:00,31.13,31.22,31.13,31.22,90000.0,25.8889,25.9637,25.8889,25.9637,90000.0
2012-11-26 13:20:00,31.22,31.23,31.18,31.2,142800.0,25.9637,25.972,25.9305,25.9471,142800.0
2012-11-26 13:30:00,31.2,31.23,31.2,31.2,54200.0,25.9471,25.972,25.9471,25.9471,54200.0
2012-11-26 13:40:00,31.2,31.2,31.15,31.16,104600.0,25.9471,25.9471,25.9055,25.9138,104600.0
2012-11-26 13:50:00,31.16,31.16,31.1,31.11,116000.0,25.9138,25.9138,25.8639,25.8722,116000.0
2012-11-26 14:00:00,31.1,31.1,31.05,31.09,212400.0,25.8639,25.8639,25.8223,25.8556,212400.0
2012-11-26 14:10:00,31.09,31.11,31.08,31.1,110200.0,25.8556,25.8722,25.8473,25.8639,110200.0
2012-11-26 14:20:00,31.1,31.12,31.08,31.11,156000.0,25.8639,25.8806,25.8473,25.8722,156000.0
2012-11-26 14:30:00,31.11,31.17,31.11,31.17,98800.0,25.8722,25.9221,25.8722,25.9221,98800.0
2012-11-26 14:40:00,31.16,31.18,31.15,31.18,101800.0,25.9138,25.9305,25.9055,25.9305,101800.0
2012-11-26 14:50:00,31.18,31.24,31.18,31.22,98400.0,25.9305,25.9804,25.9305,25.9637,98400.0
2012-11-26 15:00:00,31.22,31.23,31.15,31.16,627400.0,25.9637,25.972,25.9055,25.9138,627400.0
2012-11-26 15:10:00,31.16,31.17,31.13,31.14,340000.0,25.9138,25.9221,25.8889,25.8972,340000.0
2012-11-26 15:20:00,31.13,31.18,31.13,31.18,763600.0,25.8889,25.9305,25.8889,25.9305,763600.0
2012-11-26 15:30:00,31.18,31.18,31.15,31.18,157400.0,25.9305,25.9305,25.9055,25.9305,157400.0
2012-11-26 15:40:00,31.18,31.25,31.18,31.24,397800.0,25.9305,25.9887,25.9305,25.9804,397800.0
2012-11-26 15:50:00,31.24,31.31,31.23,31.27,1254000.0,25.9804,26.0386,25.972,26.0053,1254000.0
2012-11-27 09:30:00,31.15,31.36,31.12,31.35,218200.0,25.9055,26.0802,25.8806,26.0718,218200.0
2012-11-27 09:40:00,31.35,31.53,31.35,31.53,546800.0,26.0718,26.2215,26.0718,26.2215,546800.0
2012-11-27 09:50:00,31.53,31.54,31.44,31.51,275800.0,26.2215,26.2298,26.1467,26.2049,275800.0
2012-11-27 10:00:00,31.5,31.51,31.38,31.44,360800.0,26.1966,26.2049,26.0968,26.1467,360800.0
2012-11-27 10:10:00,31.45,31.46,31.35,31.37,150000.0,26.155,26.1633,26.0718,26.0885,150000.0
2012-11-27 10:20:00,31.38,31.41,31.34,31.39,249800.0,26.0968,26.1217,26.0635,26.1051,249800.0
2012-11-27 10:30:00,31.39,31.45,31.36,31.44,684600.0,26.1051,26.155,26.0802,26.1467,684600.0
2012-11-27 10:40:00,31.44,31.56,31.43,31.55,685400.0,26.1467,26.2465,26.1384,26.2382,685400.0
2012-11-27 10:50:00,31.55,31.58,31.49,31.49,296400.0,26.2382,26.2631,26.1883,26.1883,296400.0
2012-11-27 11:00:00,31.49,31.59,31.48,31.58,330200.0,26.1883,26.2714,26.1799,26.2631,330200.0
2012-11-27 11:10:00,31.58,31.61,31.56,31.58,157200.0,26.2631,26.2881,26.2465,26.2631,157200.0
2012-11-27 11:20:00,31.58,31.61,31.52,31.56,164600.0,26.2631,26.2881,26.2132,26.2465,164600.0
2012-11-27 11:30:00,31.56,31.64,31.53,31.63,229200.0,26.2465,26.313,26.2215,26.3047,229200.0
2012-11-27 11:40:00,31.64,31.65,31.58,31.59,133600.0,26.313,26.3213,26.2631,26.2714,133600.0
2012-11-27 11:50:00,31.58,31.65,31.58,31.61,141400.0,26.2631,26.3213,26.2631,26.2881,141400.0
2012-11-27 12:00:00,31.62,31.65,31.6,31.6,117800.0,26.2964,26.3213,26.2797,26.2797,117800.0
2012-11-27 12:10:00,31.6,31.6,31.54,31.56,85800.0,26.2797,26.2797,26.2298,26.2465,85800.0
2012-11-27 12:20:00,31.56,31.59,31.56,31.58,79200.0,26.2465,26.2714,26.2465,26.2631,79200.0
2012-11-27 12:30:00,31.57,31.59,31.53,31.58,117200.0,26.2548,26.2714,26.2215,26.2631,117200.0
2012-11-27 12:40:00,31.59,31.6,31.57,31.57,52600.0,26.2714,26.2797,26.2548,26.2548,52600.0
2012-11-27 12:50:00,31.57,31.59,31.54,31.58,86400.0,26.2548,26.2714,26.2298,26.2631,86400.0
2012-11-27 13:00:00,31.58,31.58,31.53,31.56,117200.0,26.2631,26.2631,26.2215,26.2465,117200.0
2012-11-27 13:10:00,31.56,31.57,31.53,31.57,45600.0,26.2465,26.2548,26.2215,26.2548,45600.0
2012-11-27 13:20:00,31.56,31.56,31.5,31.53,90600.0,26.2465,26.2465,26.1966,26.2215,90600.0
2012-11-27 13:30:00,31.54,31.56,31.52,31.53,61000.0,26.2298,26.2465,26.2132,26.2215,61000.0
2012-11-27 13:40:00,31.53,31.57,31.52,31.54,96800.0,26.2215,26.2548,26.2132,26.2298,96800.0
2012-11-27 13:50:00,31.54,31.55,31.5,31.52,125800.0,26.2298,26.2382,26.1966,26.2132,125800.0
2012-11-27 14:00:00,31.52,31.56,31.49,31.53,69600.0,26.2132,26.2465,26.1883,26.2215,69600.0
2012-11-27 14:10:00,31.52,31.56,31.52,31.55,104400.0,26.2132,26.2465,26.2132,26.2382,104400.0
2012-11-27 14:20:00,31.55,31.56,31.42,31.43,215800.0,26.2382,26.2465,26.13,26.1384,215800.0
2012-11-27 14:30:00,31.43,31.47,31.39,31.45,266400.0,26.1384,26.1716,26.1051,26.155,266400.0
2012-11-27 14:40:00,31.45,31.47,31.4,31.44,319000.0,26.155,26.1716,26.1134,26.1467,319000.0
2012-11-27 14:50:00,31.45,31.48,31.42,31.45,217000.0,26.155,26.1799,26.13,26.155,217000.0
2012-11-27 15:00:00,31.45,31.5,31.43,31.49,213200.0,26.155,26.1966,26.1384,26.1883,213200.0
2012-11-27 15:10:00,31.49,31.5,31.43,31.46,145800.0,26.1883,26.1966,26.1384,26.1633,145800.0
2012-11-27 15:20:00,31.46,31.5,31.44,31.47,179200.0,26.1633,26.1966,26.1467,26.1716,179200.0
2012-11-27 15:30:00,31.47,31.48,31.38,31.4,362000.0,26.1716,26.1799,26.0968,26.1134,362000.0
2012-11-27 15:40:00,31.4,31.43,31.38,31.43,267600.0,26.1134,26.1384,26.0968,26.1384,267600.0
2012-11-27 15:50:00,31.43,31.43,31.36,31.37,484600.0,26.1384,26.1384,26.0802,26.0885,484600.0
2012-11-28 09:30:00,31.11,31.37,31.07,31.33,592400.0,25.8722,26.0885,25.839,26.0552,592400.0
2012-11-28 09:40:00,31.33,31.4,31.29,31.29,513000.0,26.0552,26.1134,26.0219,26.0219,513000.0
2012-11-28 09:50:00,31.28,31.33,31.23,31.3,212200.0,26.0136,26.0552,25.972,26.0303,212200.0
2012-11-28 10:00:00,31.27,31.27,31.14,31.15,346000.0,26.0053,26.0053,25.8972,25.9055,346000.0
2012-11-28 10:10:00,31.15,31.29,31.15,31.28,197400.0,25.9055,26.0219,25.9055,26.0136,197400.0
2012-11-28 10:20:00,31.27,31.41,31.25,31.33,214200.0,26.0053,26.1217,25.9887,26.0552,214200.0
2012-11-28 10:30:00,31.33,31.54,31.33,31.52,707600.0,26.0552,26.2298,26.0552,26.2132,707600.0
2012-11-28 10:40:00,31.52,31.57,31.48,31.5,327600.0,26.2132,26.2548,26.1799,26.1966,327600.0
2012-11-28 10:50:00,31.49,31.5,31.45,31.48,99600.0,26.1883,26.1966,26.155,26.1799,99600.0
2012-11-28 11:00:00,31.48,31.53,31.47,31.51,90800.0,26.1799,26.2215,26.1716,26.2049,90800.0
2012-11-28 11:10:00,31.51,31.64,31.51,31.64,178600.0,26.2049,26.313,26.2049,26.313,178600.0
2012-11-28 11:20:00,31.64,31.7,31.61,31.64,487800.0,26.313,26.3629,26.2881,26.313,487800.0
2012-11-28 11:30:00,31.65,31.65,31.57,31.6,154000.0,26.3213,26.3213,26.2548,26.2797,154000.0
2012-11-28 11:40:00,31.6,31.61,31.55,31.59,69000.0,26.2797,26.2881,26.2382,26.2714,69000.0
2012-11-28 11:50:00,31.6,31.61,31.55,31.58,98000.0,26.2797,26.2881,26.2382,26.2631,98000.0
2012-11-28 12:00:00,31.57,31.59,31.49,31.53,171800.0,26.2548,26.2714,26.1883,26.2215,171800.0
2012-11-28 12:10:00,31.52,31.67,31.5,31.63,237600.0,26.2132,26.338,26.1966,26.3047,237600.0
2012-11-28 12:20:00,31.63,31.68,31.6,31.66,73400.0,26.3047,26.3463,26.2797,26.3296,73400.0
2012-11-28 12:30:00,31.66,31.73,31.66,31.72,245600.0,26.3296,26.3879,26.3296,26.3795,245600.0
2012-11-28 12:40:00,31.72,31.73,31.67,31.68,243000.0,26.3795,26.3879,26.338,26.3463,243000.0
2012-11-28 12:50:00,31.67,31.68,31.64,31.66,198600.0,26.338,26.3463,26.313,26.3296,198600.0
2012-11-28 13:00:00,31.66,31.68,31.64,31.66,89000.0,26.3296,26.3463,26.313,26.3296,89000.0
2012-11-28 13:10:00,31.66,31.7,31.66,31.68,139200.0,26.3296,26.3629,26.3296,26.3463,139200.0
2012-11-28 13:20:00,31.67,31.72,31.67,31.72,151000.0,26.338,26.3795,26.338,26.3795,151000.0
2012-11-28 13:30:00,31.71,31.77,31.71,31.71,174200.0,26.3712,26.4211,26.3712,26.3712,174200.0
2012-11-28 13:40:00,31.71,31.73,31.71,31.73,57600.0,26.3712,26.3879,26.3712,26.3879,57600.0
2012-11-28 13:50:00,31.74,31.76,31.71,31.74,169400.0,26.3962,26.4128,26.3712,26.3962,169400.0
2012-11-28 14:00:00,31.75,31.76,31.7,31.73,87000.0,26.4045,26.4128,26.3629,26.3879,87000.0
2012-11-28 14:10:00,31.74,31.75,31.71,31.72,156800.0,26.3962,26.4045,26.3712,26.3795,156800.0
2012-11-28 14:20:00,31.72,31.74,31.7,31.71,122400.0,26.3795,26.3962,26.3629,26.3712,122400.0
2012-11-28 14:30:00,31.71,31.75,31.71,31.74,137600.0,26.3712,26.4045,26.3712,26.3962,137600.0
2012-11-28 14:40:00,31.74,31.76,31.74,31.75,136000.0,26.3962,26.4128,26.3962,26.4045,136000.0
2012-11-28 14:50:00,31.75,31.76,31.72,31.75,81400.0,26.4045,26.4128,26.3795,26.4045,81400.0
2012-11-28 15:00:00,31.75,31.76,31.72,31.75,115800.0,26.4045,26.4128,26.3795,26.4045,115800.0
2012-11-28 15:10:00,31.75,31.79,31.74,31.75,342000.0,26.4045,26.4378,26.3962,26.4045,342000.0
2012-11-28 15:20:00,31.75,31.82,31.75,31.82,268600.0,26.4045,26.4627,26.4045,26.4627,268600.0
2012-11-28 15:30:00,31.82,31.9,31.82,31.88,1305000.0,26.4627,26.5292,26.4627,26.5126,1305000.0
2012-11-28 15:40:00,31.88,31.88,31.85,31.86,898200.0,26.5126,26.5126,26.4877,26.496,898200.0
2012-11-28 15:50:00,31.87,31.91,31.86,31.9,1215000.0,26.5043,26.5376,26.496,26.5292,1215000.0
2012-11-29 09:30:00,31.66,31.85,31.63,31.7,1225800.0,26.3296,26.4877,26.3047,26.3629,1225800.0
2012-11-29 09:40:00,31.68,31.87,31.68,31.82,759800.0,26.3463,26.5043,26.3463,26.4627,759800.0
2012-11-29 09:50:00,31.81,31.85,31.78,31.85,252800.0,26.4544,26.4877,26.4294,26.4877,252800.0
2012-11-29 10:00:00,31.85,31.88,31.78,31.8,470200.0,26.4877,26.5126,26.4294,26.4461,470200.0
2012-11-29 10:10:00,31.8,31.84,31.75,31.75,314800.0,26.4461,26.4793,26.4045,26.4045,314800.0
2012-11-29 10:20:00,31.75,31.78,31.7,31.72,383800.0,26.4045,26.4294,26.3629,26.3795,383800.0
2012-11-29 10:30:00,31.72,31.73,31.66,31.69,302000.0,26.3795,26.3879,26.3296,26.3546,302000.0
2012-11-29 10:40:00,31.68,31.74,31.68,31.74,209800.0,26.3463,26.3962,26.3463,26.3962,209800.0
2012-11-29 10:50:00,31.74,31.78,31.72,31.72,227800.0,26.3962,26.4294,26.3795,26.3795,227800.0
2012-11-29 11:00:00,31.73,31.75,31.72,31.75,138000.0,26.3879,26.4045,26.3795,26.4045,138000.0
2012-11-29 11:10:00,31.75,31.77,31.73,31.75,168800.0,26.4045,26.4211,26.3879,26.4045,168800.0
2012-11-29 11:20:00,31.75,31.75,31.68,31.73,90200.0,26.4045,26.4045,26.3463,26.3879,90200.0
2012-11-29 11:30:00,31.73,31.73,31.68,31.72,179400.0,26.3879,26.3879,26.3463,26.3795,179400.0
2012-11-29 11:40:00,31.73,31.73,31.54,31.58,799600.0,26.3879,26.3879,26.2298,26.2631,799600.0
2012-11-29 11:50:00,31.6,31.65,31.58,31.61,308600.0,26.2797,26.3213,26.2631,26.2881,308600.0
2012-11-29 12:00:00,31.61,31.63,31.56,31.6,260200.0,26.2881,26.3047,26.2465,26.2797,260200.0
2012-11-29 12:10:00,31.6,31.68,31.59,31.63,155200.0,26.2797,26.3463,26.2714,26.3047,155200.0
2012-11-29 12:20:00,31.63,31.66,31.61,31.65,124800.0,26.3047,26.3296,26.2881,26.3213,124800.0
2012-11-29 12:30:00,31.66,31.69,31.65,31.66,70800.0,26.3296,26.3546,26.3213,26.3296,70800.0
2012-11-29 12:40:00,31.66,31.68,31.64,31.67,61800.0,26.3296,26.3463,26.313,26.338,61800.0
2012-11-29 12:50:00,31.68,31.7,31.68,31.7,123600.0,26.3463,26.3629,26.3463,26.3629,123600.0
2012-11-29 13:00:00,31.7,31.72,31.67,31.68,181600.0,26.3629,26.3795,26.338,26.3463,181600.0
2012-11-29 13:10:00,31.68,31.71,31.65,31.69,124400.0,26.3463,26.3712,26.3213,26.3546,124400.0
2012-11-29 13:20:00,31.69,31.71,31.67,31.71,115200.0,26.3546,26.3712,26.338,26.3712,115200.0
2012-11-29 13:30:00,31.71,31.75,31.71,31.74,122600.0,26.3712,26.4045,26.3712,26.3962,122600.0
2012-11-29 13:40:00,31.73,31.75,31.7,31.71,70800.0,26.3879,26.4045,26.3629,26.3712,70800.0
2012-11-29 13:50:00,31.71,31.73,31.71,31.71,75600.0,26.3712,26.3879,26.3712,26.3712,75600.0
2012-11-29 14:00:00,31.71,31.72,31.68,31.69,72600.0,26.3712,26.3795,26.3463,26.3546,72600.0
2012-11-29 14:10:00,31.7,31.71,31.68,31.7,279200.0,26.3629,26.3712,26.3463,26.3629,279200.0
2012-11-29 14:20:00,31.7,31.71,31.68,31.68,115000.0,26.3629,26.3712,26.3463,26.3463,115000.0
2012-11-29 14:30:00,31.68,31.75,31.68,31.75,97000.0,26.3463,26.4045,26.3463,26.4045,97000.0
2012-11-29 14:40:00,31.75,31.76,31.72,31.75,117200.0,26.4045,26.4128,26.3795,26.4045,117200.0
2012-11-29 14:50:00,31.74,31.75,31.72,31.74,84800.0,26.3962,26.4045,26.3795,26.3962,84800.0
2012-11-29 15:00:00,31.74,31.75,31.71,31.73,123800.0,26.3962,26.4045,26.3712,26.3879,123800.0
2012-11-29 15:10:00,31.72,31.72,31.68,31.7,192600.0,26.3795,26.3795,26.3463,26.3629,192600.0
2012-11-29 15:20:00,31.7,31.72,31.66,31.71,290600.0,26.3629,26.3795,26.3296,26.3712,290600.0
2012-11-29 15:30:00,31.71,31.71,31.61,31.63,256200.0,26.3712,26.3712,26.2881,26.3047,256200.0
2012-11-29 15:40:00,31.64,31.7,31.63,31.67,390200.0,26.313,26.3629,26.3047,26.338,390200.0
2012-11-29 15:50:00,31.68,31.68,31.64,31.68,579200.0,26.3463,26.3463,26.313,26.3463,579200.0
2012-11-30 09:30:00,31.66,31.75,31.5,31.53,645400.0,26.3296,26.4045,26.1966,26.2215,645400.0
2012-11-30 09:40:00,31.53,31.56,31.5,31.51,323200.0,26.2215,26.2465,26.1966,26.2049,323200.0
2012-11-30 09:50:00,31.52,31.59,31.51,31.57,112400.0,26.2132,26.2714,26.2049,26.2548,112400.0
2012-11-30 10:00:00,31.58,31.6,31.55,31.57,352400.0,26.2631,26.2797,26.2382,26.2548,352400.0
2012-11-30 10:10:00,31.56,31.6,31.54,31.59,92000.0,26.2465,26.2797,26.2298,26.2714,92000.0
2012-11-30 10:20:00,31.59,31.63,31.58,31.63,85200.0,26.2714,26.3047,26.2631,26.3047,85200.0
2012-11-30 10:30:00,31.63,31.63,31.55,31.58,157400.0,26.3047,26.3047,26.2382,26.2631,157400.0
2012-11-30 10:40:00,31.58,31.61,31.52,31.53,251400.0,26.2631,26.2881,26.2132,26.2215,251400.0
2012-11-30 10:50:00,31.53,31.56,31.5,31.56,279600.0,26.2215,26.2465,26.1966,26.2465,279600.0
2012-11-30 11:00:00,31.56,31.58,31.54,31.54,42600.0,26.2465,26.2631,26.2298,26.2298,42600.0
2012-11-30 11:10:00,31.54,31.56,31.51,31.51,239000.0,26.2298,26.2465,26.2049,26.2049,239000.0
2012-11-30 11:20:00,31.5,31.55,31.46,31.53,178400.0,26.1966,26.2382,26.1633,26.2215,178400.0
2012-11-30 11:30:00,31.53,31.53,31.42,31.48,362800.0,26.2215,26.2215,26.13,26.1799,362800.0
2012-11-30 11:40:00,31.48,31.5,31.46,31.5,116800.0,26.1799,26.1966,26.1633,26.1966,116800.0
2012-11-30 11:50:00,31.49,31.53,31.48,31.5,152000.0,26.1883,26.2215,26.1799,26.1966,152000.0
2012-11-30 12:00:00,31.51,31.52,31.48,31.48,40000.0,26.2049,26.2132,26.1799,26.1799,40000.0
2012-11-30 12:10:00,31.48,31.52,31.47,31.48,78800.0,26.1799,26.2132,26.1716,26.1799,78800.0
2012-11-30 12:20:00,31.48,31.5,31.48,31.5,114200.0,26.1799,26.1966,26.1799,26.1966,114200.0
2012-11-30 12:30:00,31.5,31.55,31.5,31.52,79000.0,26.1966,26.2382,26.1966,26.2132,79000.0
2012-11-30 12:40:00,31.52,31.52,31.48,31.52,141200.0,26.2132,26.2132,26.1799,26.2132,141200.0
2012-11-30 12:50:00,31.51,31.52,31.44,31.48,270600.0,26.2049,26.2132,26.1467,26.1799,270600.0
2012-11-30 13:00:00,31.47,31.53,31.47,31.53,29400.0,26.1716,26.2215,26.1716,26.2215,29400.0
2012-11-30 13:10:00,31.53,31.54,31.5,31.51,85600.0,26.2215,26.2298,26.1966,26.2049,85600.0
2012-11-30 13:20:00,31.52,31.57,31.51,31.56,49400.0,26.2132,26.2548,26.2049,26.2465,49400.0
2012-11-30 13:30:00,31.55,31.57,31.51,31.53,135800.0,26.2382,26.2548,26.2049,26.2215,135800.0
2012-11-30 13:40:00,31.53,31.58,31.53,31.58,41200.0,26.2215,26.2631,26.2215,26.2631,41200.0
2012-11-30 13:50:00,31.58,31.6,31.57,31.58,75200.0,26.2631,26.2797,26.2548,26.2631,75200.0
2012-11-30 14:00:00,31.59,31.6,31.58,31.6,33000.0,26.2714,26.2797,26.2631,26.2797,33000.0
2012-11-30 14:10:00,31.6,31.6,31.57,31.6,60000.0,26.2797,26.2797,26.2548,26.2797,60000.0
2012-11-30 14:20:00,31.6,31.66,31.6,31.63,206000.0,26.2797,26.3296,26.2797,26.3047,206000.0
2012-11-30 14:30:00,31.64,31.64,31.58,31.58,68600.0,26.313,26.313,26.2631,26.2631,68600.0
2012-11-30 14:40:00,31.58,31.59,31.54,31.56,232800.0,26.2631,26.2714,26.2298,26.2465,232800.0
2012-11-30 14:50:00,31.56,31.56,31.54,31.55,82800.0,26.2465,26.2465,26.2298,26.2382,82800.0
2012-11-30 15:00:00,31.55,31.56,31.5,31.52,216600.0,26.2382,26.2465,26.1966,26.2132,216600.0
2012-11-30 15:10:00,31.53,31.58,31.53,31.54,58200.0,26.2215,26.2631,26.2215,26.2298,58200.0
2012-11-30 15:20:00,31.55,31.59,31.54,31.59,82400.0,26.2382,26.2714,26.2298,26.2714,82400.0
2012-11-30 15:30:00,31.58,31.62,31.58,31.6,222200.0,26.2631,26.2964,26.2631,26.2797,222200.0
2012-11-30 15:40:00,31.6,31.64,31.59,31.62,345800.0,26.2797,26.313,26.2714,26.2964,345800.0
2012-11-30 15:50:00,31.63,31.68,31.62,31.64,658600.0,26.3047,26.3463,26.2964,26.313,658600.0
2012-12-03 09:30:00,31.7,31.88,31.66,31.71,267600.0,26.3629,26.5126,26.3296,26.3712,267600.0
2012-12-03 09:40:00,31.71,31.71,31.58,31.61,283600.0,26.3712,26.3712,26.2631,26.2881,283600.0
2012-12-03 09:50:00,31.61,31.66,31.59,31.64,187600.0,26.2881,26.3296,26.2714,26.313,187600.0
2012-12-03 10:00:00,31.62,31.63,31.5,31.55,1270600.0,26.2964,26.3047,26.1966,26.2382,1270600.0
2012-12-03 10:10:00,31.54,31.56,31.48,31.51,999600.0,26.2298,26.2465,26.1799,26.2049,999600.0
2012-12-03 10:20:00,31.51,31.55,31.46,31.46,553400.0,26.2049,26.2382,26.1633,26.1633,553400.0
2012-12-03 10:30:00,31.48,31.53,31.47,31.5,269000.0,26.1799,26.2215,26.1716,26.1966,269000.0
2012-12-03 10:40:00,31.53,31.54,31.5,31.54,104400.0,26.2215,26.2298,26.1966,26.2298,104400.0
2012-12-03 10:50:00,31.53,31.54,31.46,31.48,423200.0,26.2215,26.2298,26.1633,26.1799,423200.0
2012-12-03 11:00:00,31.48,31.49,31.46,31.48,82600.0,26.1799,26.1883,26.1633,26.1799,82600.0
2012-12-03 11:10:00,31.48,31.5,31.47,31.48,69600.0,26.1799,26.1966,26.1716,26.1799,69600.0
2012-12-03 11:20:00,31.49,31.49,31.45,31.49,86200.0,26.1883,26.1883,26.155,26.1883,86200.0
2012-12-03 11:30:00,31.48,31.5,31.44,31.46,57800.0,26.1799,26.1966,26.1467,26.1633,57800.0
2012-12-03 11:40:00,31.47,31.5,31.47,31.5,63800.0,26.1716,26.1966,26.1716,26.1966,63800.0
2012-12-03 11:50:00,31.5,31.55,31.49,31.54,63000.0,26.1966,26.2382,26.1883,26.2298,63000.0
2012-12-03 12:00:00,31.54,31.54,31.47,31.5,244600.0,26.2298,26.2298,26.1716,26.1966,244600.0
2012-12-03 12:10:00,31.5,31.52,31.5,31.52,55400.0,26.1966,26.2132,26.1966,26.2132,55400.0
2012-12-03 12:20:00,31.52,31.54,31.51,31.54,30400.0,26.2132,26.2298,26.2049,26.2298,30400.0
2012-12-03 12:30:00,31.54,31.55,31.52,31.53,19000.0,26.2298,26.2382,26.2132,26.2215,19000.0
2012-12-03 12:40:00,31.52,31.53,31.49,31.49,36800.0,26.2132,26.2215,26.1883,26.1883,36800.0
2012-12-03 12:50:00,31.49,31.53,31.49,31.5,44000.0,26.1883,26.2215,26.1883,26.1966,44000.0
2012-12-03 13:00:00,31.49,31.49,31.45,31.48,49600.0,26.1883,26.1883,26.155,26.1799,49600.0
2012-12-03 13:10:00,31.48,31.5,31.48,31.5,22600.0,26.1799,26.1966,26.1799,26.1966,22600.0
2012-12-03 13:20:00,31.5,31.54,31.5,31.54,32000.0,26.1966,26.2298,26.1966,26.2298,32000.0
2012-12-03 13:30:00,31.54,31.54,31.48,31.5,57800.0,26.2298,26.2298,26.1799,26.1966,57800.0
2012-12-03 13:40:00,31.49,31.52,31.48,31.51,55800.0,26.1883,26.2132,26.1799,26.2049,55800.0
2012-12-03 13:50:00,31.52,31.52,31.5,31.51,65000.0,26.2132,26.2132,26.1966,26.2049,65000.0
2012-12-03 14:00:00,31.51,31.55,31.5,31.55,54000.0,26.2049,26.2382,26.1966,26.2382,54000.0
2012-12-03 14:10:00,31.55,31.56,31.51,31.53,97200.0,26.2382,26.2465,26.2049,26.2215,97200.0
2012-12-03 14:20:00,31.54,31.55,31.53,31.53,47800.0,26.2298,26.2382,26.2215,26.2215,47800.0
2012-12-03 14:30:00,31.54,31.56,31.53,31.53,81800.0,26.2298,26.2465,26.2215,26.2215,81800.0
2012-12-03 14:40:00,31.53,31.56,31.52,31.52,133400.0,26.2215,26.2465,26.2132,26.2132,133400.0
2012-12-03 14:50:00,31.52,31.56,31.51,31.55,150200.0,26.2132,26.2465,26.2049,26.2382,150200.0
2012-12-03 15:00:00,31.54,31.61,31.53,31.53,195200.0,26.2298,26.2881,26.2215,26.2215,195200.0
2012-12-03 15:10:00,31.53,31.55,31.49,31.5,136400.0,26.2215,26.2382,26.1883,26.1966,136400.0
2012-12-03 15:20:00,31.5,31.53,31.5,31.5,155800.0,26.1966,26.2215,26.1966,26.1966,155800.0
2012-12-03 15:30:00,31.5,31.54,31.49,31.54,105600.0,26.1966,26.2298,26.1883,26.2298,105600.0
2012-12-03 15:40:00,31.53,31.57,31.53,31.54,213000.0,26.2215,26.2548,26.2215,26.2298,213000.0
2012-12-03 15:50:00,31.54,31.57,31.52,31.54,538400.0,26.2298,26.2548,26.2132,26.2298,538400.0
2012-12-04 09:30:00,31.53,31.53,31.38,31.42,622000.0,26.2215,26.2215,26.0968,26.13,622000.0
2012-12-04 09:40:00,31.43,31.52,31.36,31.37,395200.0,26.1384,26.2132,26.0802,26.0885,395200.0
2012-12-04 09:50:00,31.37,31.42,31.32,31.32,1412000.0,26.0885,26.13,26.0469,26.0469,1412000.0
2012-12-04 10:00:00,31.32,31.4,31.28,31.39,342200.0,26.0469,26.1134,26.0136,26.1051,342200.0
2012-12-04 10:10:00,31.38,31.45,31.38,31.38,89800.0,26.0968,26.155,26.0968,26.0968,89800.0
2012-12-04 10:20:00,31.39,31.39,31.29,31.29,157400.0,26.1051,26.1051,26.0219,26.0219,157400.0
2012-12-04 10:30:00,31.29,31.3,31.27,31.29,112600.0,26.0219,26.0303,26.0053,26.0219,112600.0
2012-12-04 10:40:00,31.29,31.34,31.29,31.33,191000.0,26.0219,26.0635,26.0219,26.0552,191000.0
2012-12-04 10:50:00,31.34,31.34,31.28,31.32,160800.0,26.0635,26.0635,26.0136,26.0469,160800.0
2012-12-04 11:00:00,31.32,31.33,31.22,31.23,148200.0,26.0469,26.0552,25.9637,25.972,148200.0
2012-12-04 11:10:00,31.23,31.28,31.18,31.27,667000.0,25.972,26.0136,25.9305,26.0053,667000.0
2012-12-04 11:20:00,31.27,31.27,31.2,31.2,123000.0,26.0053,26.0053,25.9471,25.9471,123000.0
2012-12-04 11:30:00,31.2,31.25,31.19,31.22,168200.0,25.9471,25.9887,25.9388,25.9637,168200.0
2012-12-04 11:40:00,31.21,31.31,31.21,31.25,180600.0,25.9554,26.0386,25.9554,25.9887,180600.0
2012-12-04 11:50:00,31.25,31.27,31.24,31.25,59600.0,25.9887,26.0053,25.9804,25.9887,59600.0
2012-12-04 12:00:00,31.26,31.26,31.15,31.18,198200.0,25.997,25.997,25.9055,25.9305,198200.0
2012-12-04 12:10:00,31.18,31.18,31.13,31.15,232400.0,25.9305,25.9305,25.8889,25.9055,232400.0
2012-12-04 12:20:00,31.15,31.25,31.13,31.22,272400.0,25.9055,25.9887,25.8889,25.9637,272400.0
2012-12-04 12:30:00,31.23,31.25,31.16,31.19,161000.0,25.972,25.9887,25.9138,25.9388,161000.0
2012-12-04 12:40:00,31.21,31.23,31.18,31.19,80000.0,25.9554,25.972,25.9305,25.9388,80000.0
2012-12-04 12:50:00,31.2,31.2,31.16,31.18,72200.0,25.9471,25.9471,25.9138,25.9305,72200.0
2012-12-04 13:00:00,31.18,31.22,31.16,31.21,80600.0,25.9305,25.9637,25.9138,25.9554,80600.0
2012-12-04 13:10:00,31.2,31.22,31.17,31.18,111600.0,25.9471,25.9637,25.9221,25.9305,111600.0
2012-12-04 13:20:00,31.19,31.28,31.18,31.27,69600.0,25.9388,26.0136,25.9305,26.0053,69600.0
2012-12-04 13:30:00,31.27,31.28,31.24,31.27,212000.0,26.0053,26.0136,25.9804,26.0053,212000.0
2012-12-04 13:40:00,31.28,31.37,31.27,31.36,506400.0,26.0136,26.0885,26.0053,26.0802,506400.0
2012-12-04 13:50:00,31.37,31.45,31.37,31.41,349000.0,26.0885,26.155,26.0885,26.1217,349000.0
2012-12-04 14:00:00,31.42,31.45,31.39,31.39,399600.0,26.13,26.155,26.1051,26.1051,399600.0
2012-12-04 14:10:00,31.39,31.4,31.34,31.36,110200.0,26.1051,26.1134,26.0635,26.0802,110200.0
2012-12-04 14:20:00,31.36,31.38,31.34,31.34,85400.0,26.0802,26.0968,26.0635,26.0635,85400.0
2012-12-04 14:30:00,31.33,31.36,31.32,31.35,89600.0,26.0552,26.0802,26.0469,26.0718,89600.0
2012-12-04 14:40:00,31.35,31.42,31.34,31.39,123200.0,26.0718,26.13,26.0635,26.1051,123200.0
2012-12-04 14:50:00,31.39,31.42,31.38,31.4,93600.0,26.1051,26.13,26.0968,26.1134,93600.0
2012-12-04 15:00:00,31.4,31.47,31.4,31.45,121600.0,26.1134,26.1716,26.1134,26.155,121600.0
2012-12-04 15:10:00,31.45,31.47,31.42,31.47,158800.0,26.155,26.1716,26.13,26.1716,158800.0
2012-12-04 15:20:00,31.46,31.47,31.43,31.45,120800.0,26.1633,26.1716,26.1384,26.155,120800.0
2012-12-04 15:30:00,31.45,31.46,31.41,31.42,180200.0,26.155,26.1633,26.1217,26.13,180200.0
2012-12-04 15:40:00,31.42,31.45,31.4,31.44,187400.0,26.13,26.155,26.1134,26.1467,187400.0
2012-12-04 15:50:00,31.44,31.45,31.39,31.41,488200.0,26.1467,26.155,26.1051,26.1217,488200.0
2012-12-05 09:30:00,31.32,31.53,31.26,31.43,62400.0,26.0469,26.2215,25.997,26.1384,62400.0
2012-12-05 09:40:00,31.43,31.46,31.35,31.36,68400.0,26.1384,26.1633,26.0718,26.0802,68400.0
2012-12-05 09:50:00,31.37,31.38,31.23,31.23,66400.0,26.0885,26.0968,25.972,25.972,66400.0
2012-12-05 10:00:00,31.24,31.35,31.23,31.32,90800.0,25.9804,26.0718,25.972,26.0469,90800.0
2012-12-05 10:10:00,31.33,31.34,31.29,31.33,120400.0,26.0552,26.0635,26.0219,26.0552,120400.0
2012-12-05 10:20:00,31.33,31.36,31.21,31.21,83000.0,26.0552,26.0802,25.9554,25.9554,83000.0
2012-12-05 10:30:00,31.21,31.23,31.16,31.16,127400.0,25.9554,25.972,25.9138,25.9138,127400.0
2012-12-05 10:40:00,31.16,31.19,31.07,31.12,262400.0,25.9138,25.9388,25.839,25.8806,262400.0
2012-12-05 10:50:00,31.11,31.14,31.07,31.13,157200.0,25.8722,25.8972,25.839,25.8889,157200.0
2012-12-05 11:00:00,31.14,31.25,31.12,31.21,185000.0,25.8972,25.9887,25.8806,25.9554,185000.0
2012-12-05 11:10:00,31.22,31.25,31.18,31.21,138800.0,25.9637,25.9887,25.9305,25.9554,138800.0
2012-12-05 11:20:00,31.21,31.27,31.18,31.23,100000.0,25.9554,26.0053,25.9305,25.972,100000.0
2012-12-05 11:30:00,31.24,31.34,31.24,31.3,95000.0,25.9804,26.0635,25.9804,26.0303,95000.0
2012-12-05 11:40:00,31.29,31.34,31.28,31.28,34200.0,26.0219,26.0635,26.0136,26.0136,34200.0
2012-12-05 11:50:00,31.28,31.36,31.26,31.35,137200.0,26.0136,26.0802,25.997,26.0718,137200.0
2012-12-05 12:00:00,31.35,31.43,31.35,31.4,146000.0,26.0718,26.1384,26.0718,26.1134,146000.0
2012-12-05 12:10:00,31.41,31.41,31.38,31.39,51400.0,26.1217,26.1217,26.0968,26.1051,51400.0
2012-12-05 12:20:00,31.38,31.41,31.35,31.35,52400.0,26.0968,26.1217,26.0718,26.0718,52400.0
2012-12-05 12:30:00,31.35,31.45,31.35,31.45,242800.0,26.0718,26.155,26.0718,26.155,242800.0
2012-12-05 12:40:00,31.45,31.48,31.38,31.39,135600.0,26.155,26.1799,26.0968,26.1051,135600.0
2012-12-05 12:50:00,31.39,31.4,31.36,31.38,361800.0,26.1051,26.1134,26.0802,26.0968,361800.0
2012-12-05 13:00:00,31.39,31.41,31.38,31.41,86000.0,26.1051,26.1217,26.0968,26.1217,86000.0
2012-12-05 13:10:00,31.42,31.43,31.38,31.39,42200.0,26.13,26.1384,26.0968,26.1051,42200.0
2012-12-05 13:20:00,31.39,31.41,31.38,31.38,92000.0,26.1051,26.1217,26.0968,26.0968,92000.0
2012-12-05 13:30:00,31.38,31.39,31.32,31.32,158400.0,26.0968,26.1051,26.0469,26.0469,158400.0
2012-12-05 13:40:00,31.32,31.35,31.29,31.32,145800.0,26.0469,26.0718,26.0219,26.0469,145800.0
2012-12-05 13:50:00,31.33,31.35,31.3,31.3,84600.0,26.0552,26.0718,26.0303,26.0303,84600.0
2012-12-05 14:00:00,31.29,31.34,31.29,31.33,50800.0,26.0219,26.0635,26.0219,26.0552,50800.0
2012-12-05 14:10:00,31.33,31.34,31.32,31.33,32600.0,26.0552,26.0635,26.0469,26.0552,32600.0
2012-12-05 14:20:00,31.33,31.34,31.28,31.3,34200.0,26.0552,26.0635,26.0136,26.0303,34200.0
2012-12-05 14:30:00,31.29,31.34,31.29,31.33,61200.0,26.0219,26.0635,26.0219,26.0552,61200.0
2012-12-05 14:40:00,31.33,31.36,31.33,31.33,272200.0,26.0552,26.0802,26.0552,26.0552,272200.0
2012-12-05 14:50:00,31.32,31.34,31.31,31.32,201200.0,26.0469,26.0635,26.0386,26.0469,201200.0
2012-12-05 15:00:00,31.32,31.36,31.32,31.36,304800.0,26.0469,26.0802,26.0469,26.0802,304800.0
2012-12-05 15:10:00,31.36,31.39,31.35,31.35,218200.0,26.0802,26.1051,26.0718,26.0718,218200.0
2012-12-05 15:20:00,31.34,31.37,31.31,31.35,102200.0,26.0635,26.0885,26.0386,26.0718,102200.0
2012-12-05 15:30:00,31.35,31.36,31.31,31.31,62600.0,26.0718,26.0802,26.0386,26.0386,62600.0
2012-12-05 15:40:00,31.31,31.33,31.27,31.29,125800.0,26.0386,26.0552,26.0053,26.0219,125800.0
2012-12-05 15:50:00,31.29,31.32,31.25,31.28,517000.0,26.0219,26.0469,25.9887,26.0136,517000.0
2012-12-06 09:30:00,31.35,31.35,31.17,31.33,78400.0,26.0718,26.0718,25.9221,26.0552,78400.0
2012-12-06 09:40:00,31.33,31.35,31.22,31.23,203600.0,26.0552,26.0718,25.9637,25.972,203600.0
2012-12-06 09:50:00,31.23,31.25,31.2,31.2,374800.0,25.972,25.9887,25.9471,25.9471,374800.0
2012-12-06 10:00:00,31.2,31.29,31.19,31.25,144200.0,25.9471,26.0219,25.9388,25.9887,144200.0
2012-12-06 10:10:00,31.25,31.27,31.21,31.23,65200.0,25.9887,26.0053,25.9554,25.972,65200.0
2012-12-06 10:20:00,31.24,31.31,31.2,31.3,53600.0,25.9804,26.0386,25.9471,26.0303,53600.0
2012-12-06 10:30:00,31.3,31.5,31.29,31.5,280800.0,26.0303,26.1966,26.0219,26.1966,280800.0
2012-12-06 10:40:00,31.49,31.5,31.46,31.49,120000.0,26.1883,26.1966,26.1633,26.1883,120000.0
2012-12-06 10:50:00,31.49,31.5,31.46,31.48,229000.0,26.1883,26.1966,26.1633,26.1799,229000.0
2012-12-06 11:00:00,31.48,31.5,31.43,31.44,82000.0,26.1799,26.1966,26.1384,26.1467,82000.0
2012-12-06 11:10:00,31.45,31.45,31.43,31.45,85600.0,26.155,26.155,26.1384,26.155,85600.0
2012-12-06 11:20:00,31.45,31.49,31.43,31.47,48000.0,26.155,26.1883,26.1384,26.1716,48000.0
2012-12-06 11:30:00,31.47,31.53,31.46,31.53,57200.0,26.1716,26.2215,26.1633,26.2215,57200.0
2012-12-06 11:40:00,31.53,31.53,31.48,31.49,77600.0,26.2215,26.2215,26.1799,26.1883,77600.0
2012-12-06 11:50:00,31.49,31.5,31.44,31.45,226600.0,26.1883,26.1966,26.1467,26.155,226600.0
2012-12-06 12:00:00,31.45,31.48,31.44,31.46,17200.0,26.155,26.1799,26.1467,26.1633,17200.0
2012-12-06 12:10:00,31.45,31.46,31.42,31.42,61000.0,26.155,26.1633,26.13,26.13,61000.0
2012-12-06 12:20:00,31.42,31.43,31.37,31.38,72400.0,26.13,26.1384,26.0885,26.0968,72400.0
2012-12-06 12:30:00,31.38,31.41,31.35,31.4,112800.0,26.0968,26.1217,26.0718,26.1134,112800.0
2012-12-06 12:40:00,31.41,31.41,31.39,31.41,46400.0,26.1217,26.1217,26.1051,26.1217,46400.0
2012-12-06 12:50:00,31.41,31.42,31.4,31.4,26400.0,26.1217,26.13,26.1134,26.1134,26400.0
2012-12-06 13:00:00,31.4,31.4,31.39,31.39,24600.0,26.1134,26.1134,26.1051,26.1051,24600.0
2012-12-06 13:10:00,31.4,31.43,31.39,31.43,27000.0,26.1134,26.1384,26.1051,26.1384,27000.0
2012-12-06 13:20:00,31.43,31.45,31.37,31.37,216000.0,26.1384,26.155,26.0885,26.0885,216000.0
2012-12-06 13:30:00,31.38,31.4,31.38,31.38,56600.0,26.0968,26.1134,26.0968,26.0968,56600.0
2012-12-06 13:40:00,31.39,31.4,31.37,31.4,72200.0,26.1051,26.1134,26.0885,26.1134,72200.0
2012-12-06 13:50:00,31.4,31.41,31.39,31.41,22800.0,26.1134,26.1217,26.1051,26.1217,22800.0
2012-12-06 14:00:00,31.41,31.42,31.37,31.37,143200.0,26.1217,26.13,26.0885,26.0885,143200.0
2012-12-06 14:10:00,31.38,31.39,31.35,31.35,28600.0,26.0968,26.1051,26.0718,26.0718,28600.0
2012-12-06 14:20:00,31.35,31.38,31.34,31.38,63400.0,26.0718,26.0968,26.0635,26.0968,63400.0
2012-12-06 14:30:00,31.38,31.41,31.36,31.39,99200.0,26.0968,26.1217,26.0802,26.1051,99200.0
2012-12-06 14:40:00,31.38,31.38,31.34,31.35,38400.0,26.0968,26.0968,26.0635,26.0718,38400.0
2012-12-06 14:50:00,31.35,31.38,31.35,31.36,37600.0,26.0718,26.0968,26.0718,26.0802,37600.0
2012-12-06 15:00:00,31.35,31.36,31.33,31.34,52800.0,26.0718,26.0802,26.0552,26.0635,52800.0
2012-12-06 15:10:00,31.35,31.36,31.32,31.32,82800.0,26.0718,26.0802,26.0469,26.0469,82800.0
2012-12-06 15:20:00,31.32,31.35,31.31,31.31,79400.0,26.0469,26.0718,26.0386,26.0386,79400.0
2012-12-06 15:30:00,31.31,31.38,31.3,31.36,132600.0,26.0386,26.0968,26.0303,26.0802,132600.0
2012-12-06 15:40:00,31.35,31.37,31.35,31.36,182000.0,26.0718,26.0885,26.0718,26.0802,182000.0
2012-12-06 15:50:00,31.36,31.41,31.36,31.4,401000.0,26.0802,26.1217,26.0802,26.1134,401000.0
2012-12-07 09:30:00,31.65,31.65,31.51,31.51,574400.0,26.3213,26.3213,26.2049,26.2049,574400.0
2012-12-07 09:40:00,31.52,31.52,31.41,31.44,247600.0,26.2132,26.2132,26.1217,26.1467,247600.0
2012-12-07 09:50:00,31.45,31.49,31.36,31.38,173000.0,26.155,26.1883,26.0802,26.0968,173000.0
2012-12-07 10:00:00,31.4,31.5,31.36,31.48,276400.0,26.1134,26.1966,26.0802,26.1799,276400.0
2012-12-07 10:10:00,31.48,31.5,31.43,31.49,72600.0,26.1799,26.1966,26.1384,26.1883,72600.0
2012-12-07 10:20:00,31.47,31.47,31.41,31.44,31400.0,26.1716,26.1716,26.1217,26.1467,31400.0
2012-12-07 10:30:00,31.43,31.43,31.36,31.41,116200.0,26.1384,26.1384,26.0802,26.1217,116200.0
2012-12-07 10:40:00,31.41,31.42,31.37,31.38,42800.0,26.1217,26.13,26.0885,26.0968,42800.0
2012-12-07 10:50:00,31.38,31.39,31.34,31.36,38200.0,26.0968,26.1051,26.0635,26.0802,38200.0
2012-12-07 11:00:00,31.36,31.4,31.3,31.36,98200.0,26.0802,26.1134,26.0303,26.0802,98200.0
2012-12-07 11:10:00,31.38,31.43,31.37,31.39,28800.0,26.0968,26.1384,26.0885,26.1051,28800.0
2012-12-07 11:20:00,31.39,31.41,31.38,31.39,13600.0,26.1051,26.1217,26.0968,26.1051,13600.0
2012-12-07 11:30:00,31.39,31.42,31.36,31.41,44000.0,26.1051,26.13,26.0802,26.1217,44000.0
2012-12-07 11:40:00,31.39,31.4,31.36,31.36,20400.0,26.1051,26.1134,26.0802,26.0802,20400.0
2012-12-07 11:50:00,31.36,31.37,31.24,31.25,458800.0,26.0802,26.0885,25.9804,25.9887,458800.0
2012-12-07 12:00:00,31.25,31.28,31.21,31.27,152000.0,25.9887,26.0136,25.9554,26.0053,152000.0
2012-12-07 12:10:00,31.27,31.29,31.26,31.29,235200.0,26.0053,26.0219,25.997,26.0219,235200.0
2012-12-07 12:20:00,31.28,31.29,31.25,31.29,13400.0,26.0136,26.0219,25.9887,26.0219,13400.0
2012-12-07 12:30:00,31.28,31.29,31.27,31.28,27000.0,26.0136,26.0219,26.0053,26.0136,27000.0
2012-12-07 12:40:00,31.27,31.32,31.27,31.32,9800.0,26.0053,26.0469,26.0053,26.0469,9800.0
2012-12-07 12:50:00,31.32,31.34,31.32,31.33,31800.0,26.0469,26.0635,26.0469,26.0552,31800.0
2012-12-07 13:00:00,31.34,31.36,31.33,31.34,24800.0,26.0635,26.0802,26.0552,26.0635,24800.0
2012-12-07 13:10:00,31.33,31.35,31.33,31.33,11200.0,26.0552,26.0718,26.0552,26.0552,11200.0
2012-12-07 13:20:00,31.32,31.36,31.31,31.36,97400.0,26.0469,26.0802,26.0386,26.0802,97400.0
2012-12-07 13:30:00,31.36,31.36,31.34,31.36,25600.0,26.0802,26.0802,26.0635,26.0802,25600.0
2012-12-07 13:40:00,31.36,31.36,31.34,31.34,19400.0,26.0802,26.0802,26.0635,26.0635,19400.0
2012-12-07 13:50:00,31.34,31.35,31.32,31.34,149000.0,26.0635,26.0718,26.0469,26.0635,149000.0
2012-12-07 14:00:00,31.34,31.34,31.32,31.32,56600.0,26.0635,26.0635,26.0469,26.0469,56600.0
2012-12-07 14:10:00,31.31,31.36,31.31,31.35,102400.0,26.0386,26.0802,26.0386,26.0718,102400.0
2012-12-07 14:20:00,31.35,31.39,31.35,31.39,42200.0,26.0718,26.1051,26.0718,26.1051,42200.0
2012-12-07 14:30:00,31.38,31.42,31.38,31.39,93200.0,26.0968,26.13,26.0968,26.1051,93200.0
2012-12-07 14:40:00,31.39,31.39,31.36,31.38,63800.0,26.1051,26.1051,26.0802,26.0968,63800.0
2012-12-07 14:50:00,31.38,31.38,31.36,31.36,58400.0,26.0968,26.0968,26.0802,26.0802,58400.0
2012-12-07 15:00:00,31.36,31.38,31.35,31.36,121600.0,26.0802,26.0968,26.0718,26.0802,121600.0
2012-12-07 15:10:00,31.36,31.37,31.35,31.35,100000.0,26.0802,26.0885,26.0718,26.0718,100000.0
2012-12-07 15:20:00,31.35,31.36,31.32,31.36,257600.0,26.0718,26.0802,26.0469,26.0802,257600.0
2012-12-07 15:30:00,31.37,31.4,31.36,31.39,97400.0,26.0885,26.1134,26.0802,26.1051,97400.0
2012-12-07 15:40:00,31.39,31.42,31.38,31.4,115200.0,26.1051,26.13,26.0968,26.1134,115200.0
2012-12-07 15:50:00,31.4,31.41,31.38,31.39,483000.0,26.1134,26.1217,26.0968,26.1051,483000.0
2012-12-10 09:30:00,31.27,31.43,31.26,31.3,125200.0,26.0053,26.1384,25.997,26.0303,125200.0
2012-12-10 09:40:00,31.3,31.38,31.26,31.38,105800.0,26.0303,26.0968,25.997,26.0968,105800.0
2012-12-10 09:50:00,31.38,31.38,31.32,31.33,73600.0,26.0968,26.0968,26.0469,26.0552,73600.0
2012-12-10 10:00:00,31.33,31.36,31.31,31.32,113800.0,26.0552,26.0802,26.0386,26.0469,113800.0
2012-12-10 10:10:00,31.32,31.34,31.26,31.28,115000.0,26.0469,26.0635,25.997,26.0136,115000.0
2012-12-10 10:20:00,31.28,31.39,31.28,31.38,686800.0,26.0136,26.1051,26.0136,26.0968,686800.0
2012-12-10 10:30:00,31.38,31.45,31.38,31.44,403200.0,26.0968,26.155,26.0968,26.1467,403200.0
2012-12-10 10:40:00,31.44,31.45,31.4,31.42,274800.0,26.1467,26.155,26.1134,26.13,274800.0
2012-12-10 10:50:00,31.41,31.42,31.36,31.4,610800.0,26.1217,26.13,26.0802,26.1134,610800.0
2012-12-10 11:00:00,31.4,31.41,31.33,31.37,377800.0,26.1134,26.1217,26.0552,26.0885,377800.0
2012-12-10 11:10:00,31.37,31.38,31.36,31.36,48200.0,26.0885,26.0968,26.0802,26.0802,48200.0
2012-12-10 11:20:00,31.37,31.38,31.36,31.37,23400.0,26.0885,26.0968,26.0802,26.0885,23400.0
2012-12-10 11:30:00,31.37,31.38,31.36,31.37,149000.0,26.0885,26.0968,26.0802,26.0885,149000.0
2012-12-10 11:40:00,31.37,31.39,31.36,31.39,465400.0,26.0885,26.1051,26.0802,26.1051,465400.0
2012-12-10 11:50:00,31.38,31.38,31.33,31.34,38400.0,26.0968,26.0968,26.0552,26.0635,38400.0
2012-12-10 12:00:00,31.35,31.36,31.33,31.33,35800.0,26.0718,26.0802,26.0552,26.0552,35800.0
2012-12-10 12:10:00,31.34,31.36,31.33,31.34,28200.0,26.0635,26.0802,26.0552,26.0635,28200.0
2012-12-10 12:20:00,31.35,31.36,31.34,31.35,17400.0,26.0718,26.0802,26.0635,26.0718,17400.0
2012-12-10 12:30:00,31.34,31.35,31.33,31.35,27800.0,26.0635,26.0718,26.0552,26.0718,27800.0
2012-12-10 12:40:00,31.35,31.35,31.3,31.31,33200.0,26.0718,26.0718,26.0303,26.0386,33200.0
2012-12-10 12:50:00,31.3,31.31,31.29,31.31,189400.0,26.0303,26.0386,26.0219,26.0386,189400.0
2012-12-10 13:00:00,31.31,31.31,31.27,31.28,204000.0,26.0386,26.0386,26.0053,26.0136,204000.0
2012-12-10 13:10:00,31.28,31.31,31.28,31.3,49400.0,26.0136,26.0386,26.0136,26.0303,49400.0
2012-12-10 13:20:00,31.3,31.3,31.28,31.29,18600.0,26.0303,26.0303,26.0136,26.0219,18600.0
2012-12-10 13:30:00,31.29,31.29,31.25,31.26,42600.0,26.0219,26.0219,25.9887,25.997,42600.0
2012-12-10 13:40:00,31.27,31.29,31.27,31.29,41000.0,26.0053,26.0219,26.0053,26.0219,41000.0
2012-12-10 13:50:00,31.29,31.29,31.27,31.27,28000.0,26.0219,26.0219,26.0053,26.0053,28000.0
2012-12-10 14:00:00,31.27,31.28,31.27,31.27,25600.0,26.0053,26.0136,26.0053,26.0053,25600.0
2012-12-10 14:10:00,31.26,31.27,31.24,31.24,120600.0,25.997,26.0053,25.9804,25.9804,120600.0
2012-12-10 14:20:00,31.24,31.25,31.23,31.23,61000.0,25.9804,25.9887,25.972,25.972,61000.0
2012-12-10 14:30:00,31.23,31.23,31.13,31.14,317600.0,25.972,25.972,25.8889,25.8972,317600.0
2012-12-10 14:40:00,31.14,31.18,31.14,31.17,66800.0,25.8972,25.9305,25.8972,25.9221,66800.0
2012-12-10 14:50:00,31.17,31.21,31.17,31.2,204400.0,25.9221,25.9554,25.9221,25.9471,204400.0
2012-12-10 15:00:00,31.2,31.21,31.18,31.19,195400.0,25.9471,25.9554,25.9305,25.9388,195400.0
2012-12-10 15:10:00,31.19,31.2,31.15,31.16,436400.0,25.9388,25.9471,25.9055,25.9138,436400.0
2012-12-10 15:20:00,31.17,31.24,31.16,31.24,268800.0,25.9221,25.9804,25.9138,25.9804,268800.0
2012-12-10 15:30:00,31.23,31.28,31.23,31.28,414600.0,25.972,26.0136,25.972,26.0136,414600.0
2012-12-10 15:40:00,31.28,31.28,31.23,31.24,305000.0,26.0136,26.0136,25.972,25.9804,305000.0
2012-12-10 15:50:00,31.24,31.24,31.19,31.21,1146400.0,25.9804,25.9804,25.9388,25.9554,1146400.0
2012-12-11 09:30:00,31.39,31.67,31.39,31.58,613800.0,26.1051,26.338,26.1051,26.2631,613800.0
2012-12-11 09:40:00,31.59,31.6,31.46,31.5,420400.0,26.2714,26.2797,26.1633,26.1966,420400.0
2012-12-11 09:50:00,31.5,31.59,31.49,31.57,198200.0,26.1966,26.2714,26.1883,26.2548,198200.0
2012-12-11 10:00:00,31.58,31.59,31.54,31.55,188000.0,26.2631,26.2714,26.2298,26.2382,188000.0
2012-12-11 10:10:00,31.55,31.55,31.46,31.47,151800.0,26.2382,26.2382,26.1633,26.1716,151800.0
2012-12-11 10:20:00,31.46,31.49,31.45,31.49,203400.0,26.1633,26.1883,26.155,26.1883,203400.0
2012-12-11 10:30:00,31.49,31.5,31.44,31.45,137400.0,26.1883,26.1966,26.1467,26.155,137400.0
2012-12-11 10:40:00,31.45,31.52,31.45,31.49,311800.0,26.155,26.2132,26.155,26.1883,311800.0
2012-12-11 10:50:00,31.49,31.5,31.47,31.48,34800.0,26.1883,26.1966,26.1716,26.1799,34800.0
2012-12-11 11:00:00,31.49,31.49,31.46,31.48,127000.0,26.1883,26.1883,26.1633,26.1799,127000.0
2012-12-11 11:10:00,31.48,31.5,31.48,31.48,110800.0,26.1799,26.1966,26.1799,26.1799,110800.0
2012-12-11 11:20:00,31.48,31.56,31.48,31.53,80800.0,26.1799,26.2465,26.1799,26.2215,80800.0
2012-12-11 11:30:00,31.53,31.53,31.49,31.5,24600.0,26.2215,26.2215,26.1883,26.1966,24600.0
2012-12-11 11:40:00,31.5,31.5,31.47,31.48,26400.0,26.1966,26.1966,26.1716,26.1799,26400.0
2012-12-11 11:50:00,31.48,31.49,31.44,31.48,36000.0,26.1799,26.1883,26.1467,26.1799,36000.0
2012-12-11 12:00:00,31.48,31.48,31.41,31.43,100200.0,26.1799,26.1799,26.1217,26.1384,100200.0
2012-12-11 12:10:00,31.43,31.45,31.42,31.43,32000.0,26.1384,26.155,26.13,26.1384,32000.0
2012-12-11 12:20:00,31.43,31.48,31.41,31.41,74400.0,26.1384,26.1799,26.1217,26.1217,74400.0
2012-12-11 12:30:00,31.42,31.42,31.39,31.4,261000.0,26.13,26.13,26.1051,26.1134,261000.0
2012-12-11 12:40:00,31.4,31.42,31.4,31.4,65000.0,26.1134,26.13,26.1134,26.1134,65000.0
2012-12-11 12:50:00,31.39,31.42,31.39,31.41,43200.0,26.1051,26.13,26.1051,26.1217,43200.0
2012-12-11 13:00:00,31.41,31.41,31.36,31.36,26800.0,26.1217,26.1217,26.0802,26.0802,26800.0
2012-12-11 13:10:00,31.36,31.39,31.36,31.38,105200.0,26.0802,26.1051,26.0802,26.0968,105200.0
2012-12-11 13:20:00,31.38,31.39,31.38,31.38,13600.0,26.0968,26.1051,26.0968,26.0968,13600.0
2012-12-11 13:30:00,31.39,31.39,31.36,31.36,119600.0,26.1051,26.1051,26.0802,26.0802,119600.0
2012-12-11 13:40:00,31.36,31.39,31.36,31.38,99600.0,26.0802,26.1051,26.0802,26.0968,99600.0
2012-12-11 13:50:00,31.38,31.39,31.38,31.38,32600.0,26.0968,26.1051,26.0968,26.0968,32600.0
2012-12-11 14:00:00,31.38,31.41,31.36,31.36,42200.0,26.0968,26.1217,26.0802,26.0802,42200.0
2012-12-11 14:10:00,31.38,31.39,31.34,31.34,142200.0,26.0968,26.1051,26.0635,26.0635,142200.0
2012-12-11 14:20:00,31.34,31.36,31.34,31.35,94200.0,26.0635,26.0802,26.0635,26.0718,94200.0
2012-12-11 14:30:00,31.35,31.36,31.34,31.36,43800.0,26.0718,26.0802,26.0635,26.0802,43800.0
2012-12-11 14:40:00,31.36,31.36,31.3,31.31,60600.0,26.0802,26.0802,26.0303,26.0386,60600.0
2012-12-11 14:50:00,31.3,31.32,31.29,31.29,146600.0,26.0303,26.0469,26.0219,26.0219,146600.0
2012-12-11 15:00:00,31.29,31.29,31.25,31.27,147000.0,26.0219,26.0219,25.9887,26.0053,147000.0
2012-12-11 15:10:00,31.27,31.28,31.23,31.25,145000.0,26.0053,26.0136,25.972,25.9887,145000.0
2012-12-11 15:20:00,31.25,31.3,31.25,31.3,82600.0,25.9887,26.0303,25.9887,26.0303,82600.0
2012-12-11 15:30:00,31.31,31.35,31.3,31.33,151600.0,26.0386,26.0718,26.0303,26.0552,151600.0
2012-12-11 15:40:00,31.32,31.35,31.32,31.35,265200.0,26.0469,26.0718,26.0469,26.0718,265200.0
2012-12-11 15:50:00,31.34,31.35,31.31,31.34,304400.0,26.0635,26.0718,26.0386,26.0635,304400.0
2012-12-12 09:30:00,31.5,31.56,31.33,31.34,121600.0,26.1966,26.2465,26.0552,26.0635,121600.0
2012-12-12 09:40:00,31.35,31.37,31.29,31.31,181400.0,26.0718,26.0885,26.0219,26.0386,181400.0
2012-12-12 09:50:00,31.32,31.33,31.27,31.3,438200.0,26.0469,26.0552,26.0053,26.0303,438200.0
2012-12-12 10:00:00,31.3,31.3,31.23,31.3,183800.0,26.0303,26.0303,25.972,26.0303,183800.0
2012-12-12 10:10:00,31.28,31.3,31.23,31.25,191200.0,26.0136,26.0303,25.972,25.9887,191200.0
2012-12-12 10:20:00,31.27,31.34,31.27,31.32,148400.0,26.0053,26.0635,26.0053,26.0469,148400.0
2012-12-12 10:30:00,31.32,31.32,31.27,31.27,135800.0,26.0469,26.0469,26.0053,26.0053,135800.0
2012-12-12 10:40:00,31.27,31.31,31.27,31.3,62400.0,26.0053,26.0386,26.0053,26.0303,62400.0
2012-12-12 10:50:00,31.3,31.33,31.28,31.29,168600.0,26.0303,26.0552,26.0136,26.0219,168600.0
2012-12-12 11:00:00,31.29,31.3,31.24,31.24,74000.0,26.0219,26.0303,25.9804,25.9804,74000.0
2012-12-12 11:10:00,31.25,31.26,31.22,31.23,99600.0,25.9887,25.997,25.9637,25.972,99600.0
2012-12-12 11:20:00,31.24,31.25,31.22,31.23,36800.0,25.9804,25.9887,25.9637,25.972,36800.0
2012-12-12 11:30:00,31.23,31.3,31.23,31.3,59800.0,25.972,26.0303,25.972,26.0303,59800.0
2012-12-12 11:40:00,31.3,31.31,31.25,31.25,118200.0,26.0303,26.0386,25.9887,25.9887,118200.0
2012-12-12 11:50:00,31.25,31.25,31.2,31.21,39600.0,25.9887,25.9887,25.9471,25.9554,39600.0
2012-12-12 12:00:00,31.22,31.23,31.2,31.22,188800.0,25.9637,25.972,25.9471,25.9637,188800.0
2012-12-12 12:10:00,31.21,31.23,31.21,31.22,46200.0,25.9554,25.972,25.9554,25.9637,46200.0
2012-12-12 12:20:00,31.23,31.23,31.2,31.22,35200.0,25.972,25.972,25.9471,25.9637,35200.0
2012-12-12 12:30:00,31.23,31.3,31.18,31.29,121200.0,25.972,26.0303,25.9305,26.0219,121200.0
2012-12-12 12:40:00,31.3,31.35,31.24,31.33,243800.0,26.0303,26.0718,25.9804,26.0552,243800.0
2012-12-12 12:50:00,31.32,31.35,31.29,31.3,363400.0,26.0469,26.0718,26.0219,26.0303,363400.0
2012-12-12 13:00:00,31.31,31.33,31.28,31.3,35400.0,26.0386,26.0552,26.0136,26.0303,35400.0
2012-12-12 13:10:00,31.29,31.3,31.26,31.29,43200.0,26.0219,26.0303,25.997,26.0219,43200.0
2012-12-12 13:20:00,31.29,31.33,31.29,31.33,55400.0,26.0219,26.0552,26.0219,26.0552,55400.0
2012-12-12 13:30:00,31.32,31.37,31.32,31.36,141600.0,26.0469,26.0885,26.0469,26.0802,141600.0
2012-12-12 13:40:00,31.36,31.36,31.33,31.34,51800.0,26.0802,26.0802,26.0552,26.0635,51800.0
2012-12-12 13:50:00,31.33,31.34,31.32,31.32,37400.0,26.0552,26.0635,26.0469,26.0469,37400.0
2012-12-12 14:00:00,31.32,31.34,31.31,31.33,119400.0,26.0469,26.0635,26.0386,26.0552,119400.0
2012-12-12 14:10:00,31.33,31.34,31.32,31.34,64200.0,26.0552,26.0635,26.0469,26.0635,64200.0
2012-12-12 14:20:00,31.34,31.35,31.27,31.31,106600.0,26.0635,26.0718,26.0053,26.0386,106600.0
2012-12-12 14:30:00,31.3,31.31,31.28,31.3,82600.0,26.0303,26.0386,26.0136,26.0303,82600.0
2012-12-12 14:40:00,31.3,31.34,31.3,31.33,179000.0,26.0303,26.0635,26.0303,26.0552,179000.0
2012-12-12 14:50:00,31.34,31.34,31.3,31.3,46600.0,26.0635,26.0635,26.0303,26.0303,46600.0
2012-12-12 15:00:00,31.3,31.31,31.25,31.26,73000.0,26.0303,26.0386,25.9887,25.997,73000.0
2012-12-12 15:10:00,31.27,31.27,31.2,31.2,507800.0,26.0053,26.0053,25.9471,25.9471,507800.0
2012-12-12 15:20:00,31.21,31.22,31.11,31.15,423000.0,25.9554,25.9637,25.8722,25.9055,423000.0
2012-12-12 15:30:00,31.16,31.18,31.1,31.11,312000.0,25.9138,25.9305,25.8639,25.8722,312000.0
2012-12-12 15:40:00,31.11,31.16,31.1,31.16,404400.0,25.8722,25.9138,25.8639,25.9138,404400.0
2012-12-12 15:50:00,31.16,31.18,31.15,31.18,925400.0,25.9138,25.9305,25.9055,25.9305,925400.0
2012-12-13 09:30:00,31.29,31.39,31.17,31.39,216000.0,26.0219,26.1051,25.9221,26.1051,216000.0
2012-12-13 09:40:00,31.39,31.39,31.32,31.34,192000.0,26.1051,26.1051,26.0469,26.0635,192000.0
2012-12-13 09:50:00,31.35,31.36,31.3,31.36,336000.0,26.0718,26.0802,26.0303,26.0802,336000.0
2012-12-13 10:00:00,31.36,31.43,31.36,31.43,151600.0,26.0802,26.1384,26.0802,26.1384,151600.0
2012-12-13 10:10:00,31.43,31.45,31.41,31.43,334200.0,26.1384,26.155,26.1217,26.1384,334200.0
2012-12-13 10:20:00,31.43,31.48,31.43,31.44,123200.0,26.1384,26.1799,26.1384,26.1467,123200.0
2012-12-13 10:30:00,31.46,31.48,31.43,31.43,148400.0,26.1633,26.1799,26.1384,26.1384,148400.0
2012-12-13 10:40:00,31.44,31.45,31.42,31.43,160800.0,26.1467,26.155,26.13,26.1384,160800.0
2012-12-13 10:50:00,31.43,31.43,31.39,31.4,97800.0,26.1384,26.1384,26.1051,26.1134,97800.0
2012-12-13 11:00:00,31.39,31.41,31.35,31.35,137400.0,26.1051,26.1217,26.0718,26.0718,137400.0
2012-12-13 11:10:00,31.35,31.35,31.27,31.32,152800.0,26.0718,26.0718,26.0053,26.0469,152800.0
2012-12-13 11:20:00,31.31,31.32,31.27,31.31,284200.0,26.0386,26.0469,26.0053,26.0386,284200.0
2012-12-13 11:30:00,31.31,31.36,31.29,31.33,104400.0,26.0386,26.0802,26.0219,26.0552,104400.0
2012-12-13 11:40:00,31.33,31.33,31.29,31.3,95000.0,26.0552,26.0552,26.0219,26.0303,95000.0
2012-12-13 11:50:00,31.3,31.35,31.29,31.35,97600.0,26.0303,26.0718,26.0219,26.0718,97600.0
2012-12-13 12:00:00,31.35,31.35,31.33,31.33,41800.0,26.0718,26.0718,26.0552,26.0552,41800.0
2012-12-13 12:10:00,31.33,31.34,31.25,31.25,83800.0,26.0552,26.0635,25.9887,25.9887,83800.0
2012-12-13 12:20:00,31.24,31.27,31.23,31.23,392800.0,25.9804,26.0053,25.972,25.972,392800.0
2012-12-13 12:30:00,31.23,31.25,31.22,31.24,299800.0,25.972,25.9887,25.9637,25.9804,299800.0
2012-12-13 12:40:00,31.24,31.25,31.2,31.24,224400.0,25.9804,25.9887,25.9471,25.9804,224400.0
2012-12-13 12:50:00,31.24,31.27,31.23,31.23,59800.0,25.9804,26.0053,25.972,25.972,59800.0
2012-12-13 13:00:00,31.22,31.24,31.21,31.22,42400.0,25.9637,25.9804,25.9554,25.9637,42400.0
2012-12-13 13:10:00,31.23,31.24,31.18,31.23,72200.0,25.972,25.9804,25.9305,25.972,72200.0
2012-12-13 13:20:00,31.23,31.27,31.22,31.25,57000.0,25.972,26.0053,25.9637,25.9887,57000.0
2012-12-13 13:30:00,31.24,31.25,31.23,31.24,119400.0,25.9804,25.9887,25.972,25.9804,119400.0
2012-12-13 13:40:00,31.25,31.25,31.22,31.23,89600.0,25.9887,25.9887,25.9637,25.972,89600.0
2012-12-13 13:50:00,31.23,31.24,31.21,31.24,61000.0,25.972,25.9804,25.9554,25.9804,61000.0
2012-12-13 14:00:00,31.24,31.25,31.16,31.17,106400.0,25.9804,25.9887,25.9138,25.9221,106400.0
2012-12-13 14:10:00,31.16,31.17,31.09,31.11,353000.0,25.9138,25.9221,25.8556,25.8722,353000.0
2012-12-13 14:20:00,31.11,31.11,31.06,31.09,446800.0,25.8722,25.8722,25.8307,25.8556,446800.0
2012-12-13 14:30:00,31.09,31.11,31.07,31.08,234800.0,25.8556,25.8722,25.839,25.8473,234800.0
2012-12-13 14:40:00,31.08,31.13,31.07,31.11,82400.0,25.8473,25.8889,25.839,25.8722,82400.0
2012-12-13 14:50:00,31.11,31.13,31.11,31.13,52600.0,25.8722,25.8889,25.8722,25.8889,52600.0
2012-12-13 15:00:00,31.13,31.15,31.11,31.11,73000.0,25.8889,25.9055,25.8722,25.8722,73000.0
2012-12-13 15:10:00,31.11,31.12,31.09,31.1,248600.0,25.8722,25.8806,25.8556,25.8639,248600.0
2012-12-13 15:20:00,31.1,31.14,31.1,31.14,86600.0,25.8639,25.8972,25.8639,25.8972,86600.0
2012-12-13 15:30:00,31.14,31.21,31.14,31.21,211200.0,25.8972,25.9554,25.8972,25.9554,211200.0
2012-12-13 15:40:00,31.2,31.24,31.18,31.18,220200.0,25.9471,25.9804,25.9305,25.9305,220200.0
2012-12-13 15:50:00,31.18,31.2,31.15,31.16,394400.0,25.9305,25.9471,25.9055,25.9138,394400.0
2012-12-14 09:30:00,30.86,31.19,30.86,31.17,230800.0,25.6643,25.9388,25.6643,25.9221,230800.0
2012-12-14 09:40:00,31.17,31.25,31.17,31.22,187200.0,25.9221,25.9887,25.9221,25.9637,187200.0
2012-12-14 09:50:00,31.22,31.23,31.17,31.17,224000.0,25.9637,25.972,25.9221,25.9221,224000.0
2012-12-14 10:00:00,31.17,31.22,31.15,31.15,105800.0,25.9221,25.9637,25.9055,25.9055,105800.0
2012-12-14 10:10:00,31.14,31.18,31.11,31.11,66200.0,25.8972,25.9305,25.8722,25.8722,66200.0
2012-12-14 10:20:00,31.11,31.15,31.1,31.1,78400.0,25.8722,25.9055,25.8639,25.8639,78400.0
2012-12-14 10:30:00,31.1,31.14,31.09,31.13,95400.0,25.8639,25.8972,25.8556,25.8889,95400.0
2012-12-14 10:40:00,31.13,31.16,31.11,31.16,97400.0,25.8889,25.9138,25.8722,25.9138,97400.0
2012-12-14 10:50:00,31.15,31.17,31.13,31.13,71400.0,25.9055,25.9221,25.8889,25.8889,71400.0
2012-12-14 11:00:00,31.13,31.13,31.09,31.13,176800.0,25.8889,25.8889,25.8556,25.8889,176800.0
2012-12-14 11:10:00,31.11,31.13,31.1,31.1,71000.0,25.8722,25.8889,25.8639,25.8639,71000.0
2012-12-14 11:20:00,31.09,31.1,31.02,31.02,220600.0,25.8556,25.8639,25.7974,25.7974,220600.0
2012-12-14 11:30:00,31.02,31.03,30.96,30.98,396800.0,25.7974,25.8057,25.7475,25.7641,396800.0
2012-12-14 11:40:00,30.99,31.03,30.99,31.0,40600.0,25.7724,25.8057,25.7724,25.7808,40600.0
2012-12-14 11:50:00,31.0,31.03,31.0,31.02,70600.0,25.7808,25.8057,25.7808,25.7974,70600.0
2012-12-14 12:00:00,31.02,31.09,31.02,31.08,77800.0,25.7974,25.8556,25.7974,25.8473,77800.0
2012-12-14 12:10:00,31.07,31.1,31.06,31.06,71800.0,25.839,25.8639,25.8307,25.8307,71800.0
2012-12-14 12:20:00,31.06,31.07,31.05,31.05,20400.0,25.8307,25.839,25.8223,25.8223,20400.0
2012-12-14 12:30:00,31.06,31.06,31.04,31.05,120600.0,25.8307,25.8307,25.814,25.8223,120600.0
2012-12-14 12:40:00,31.05,31.07,31.03,31.04,330800.0,25.8223,25.839,25.8057,25.814,330800.0
2012-12-14 12:50:00,31.03,31.03,31.0,31.0,133000.0,25.8057,25.8057,25.7808,25.7808,133000.0
2012-12-14 13:00:00,31.0,31.02,31.0,31.01,57800.0,25.7808,25.7974,25.7808,25.7891,57800.0
2012-12-14 13:10:00,31.01,31.01,30.99,31.0,101600.0,25.7891,25.7891,25.7724,25.7808,101600.0
2012-12-14 13:20:00,31.0,31.0,30.97,30.99,54600.0,25.7808,25.7808,25.7558,25.7724,54600.0
2012-12-14 13:30:00,30.99,31.02,30.99,31.02,131200.0,25.7724,25.7974,25.7724,25.7974,131200.0
2012-12-14 13:40:00,31.02,31.07,31.02,31.05,199000.0,25.7974,25.839,25.7974,25.8223,199000.0
2012-12-14 13:50:00,31.05,31.05,31.03,31.05,199400.0,25.8223,25.8223,25.8057,25.8223,199400.0
2012-12-14 14:00:00,31.04,31.05,31.03,31.05,56200.0,25.814,25.8223,25.8057,25.8223,56200.0
2012-12-14 14:10:00,31.05,31.05,31.03,31.04,70600.0,25.8223,25.8223,25.8057,25.814,70600.0
2012-12-14 14:20:00,31.03,31.03,31.01,31.01,37800.0,25.8057,25.8057,25.7891,25.7891,37800.0
2012-12-14 14:30:00,31.0,31.02,31.0,31.0,58400.0,25.7808,25.7974,25.7808,25.7808,58400.0
2012-12-14 14:40:00,31.0,31.0,31.0,31.0,65000.0,25.7808,25.7808,25.7808,25.7808,65000.0
2012-12-14 14:50:00,31.0,31.02,30.96,30.96,74200.0,25.7808,25.7974,25.7475,25.7475,74200.0
2012-12-14 15:00:00,30.96,30.99,30.95,30.96,108800.0,25.7475,25.7724,25.7392,25.7475,108800.0
2012-12-14 15:10:00,30.96,30.98,30.95,30.96,69000.0,25.7475,25.7641,25.7392,25.7475,69000.0
2012-12-14 15:20:00,30.95,30.99,30.95,30.98,198000.0,25.7392,25.7724,25.7392,25.7641,198000.0
2012-12-14 15:30:00,30.99,31.03,30.98,31.02,179800.0,25.7724,25.8057,25.7641,25.7974,179800.0
2012-12-14 15:40:00,31.02,31.03,31.0,31.02,442400.0,25.7974,25.8057,25.7808,25.7974,442400.0
2012-12-14 15:50:00,31.02,31.05,31.0,31.04,801600.0,25.7974,25.8223,25.7808,25.814,801600.0
2012-12-17 09:30:00,31.09,31.16,31.07,31.11,249400.0,25.8556,25.9138,25.839,25.8722,249400.0
2012-12-17 09:40:00,31.11,31.14,31.09,31.11,102000.0,25.8722,25.8972,25.8556,25.8722,102000.0
2012-12-17 09:50:00,31.11,31.16,31.09,31.09,60400.0,25.8722,25.9138,25.8556,25.8556,60400.0
2012-12-17 10:00:00,31.09,31.11,31.08,31.11,21200.0,25.8556,25.8722,25.8473,25.8722,21200.0
2012-12-17 10:10:00,31.13,31.14,31.07,31.09,26600.0,25.8889,25.8972,25.839,25.8556,26600.0
2012-12-17 10:20:00,31.08,31.09,31.05,31.08,77000.0,25.8473,25.8556,25.8223,25.8473,77000.0
2012-12-17 10:30:00,31.09,31.13,31.09,31.11,56000.0,25.8556,25.8889,25.8556,25.8722,56000.0
2012-12-17 10:40:00,31.11,31.11,31.09,31.1,33600.0,25.8722,25.8722,25.8556,25.8639,33600.0
2012-12-17 10:50:00,31.1,31.11,31.09,31.1,30800.0,25.8639,25.8722,25.8556,25.8639,30800.0
2012-12-17 11:00:00,31.09,31.14,31.09,31.13,34200.0,25.8556,25.8972,25.8556,25.8889,34200.0
2012-12-17 11:10:00,31.16,31.25,31.16,31.25,67400.0,25.9138,25.9887,25.9138,25.9887,67400.0
2012-12-17 11:20:00,31.25,31.25,31.24,31.25,197400.0,25.9887,25.9887,25.9804,25.9887,197400.0
2012-12-17 11:30:00,31.25,31.3,31.25,31.28,98400.0,25.9887,26.0303,25.9887,26.0136,98400.0
2012-12-17 11:40:00,31.29,31.33,31.28,31.33,170800.0,26.0219,26.0552,26.0136,26.0552,170800.0
2012-12-17 11:50:00,31.32,31.34,31.3,31.3,119200.0,26.0469,26.0635,26.0303,26.0303,119200.0
2012-12-17 12:00:00,31.3,31.34,31.29,31.34,111600.0,26.0303,26.0635,26.0219,26.0635,111600.0
2012-12-17 12:10:00,31.34,31.36,31.33,31.36,59400.0,26.0635,26.0802,26.0552,26.0802,59400.0
2012-12-17 12:20:00,31.36,31.39,31.36,31.38,39200.0,26.0802,26.1051,26.0802,26.0968,39200.0
2012-12-17 12:30:00,31.36,31.4,31.36,31.39,174400.0,26.0802,26.1134,26.0802,26.1051,174400.0
2012-12-17 12:40:00,31.39,31.39,31.36,31.36,41000.0,26.1051,26.1051,26.0802,26.0802,41000.0
2012-12-17 12:50:00,31.36,31.36,31.34,31.36,54200.0,26.0802,26.0802,26.0635,26.0802,54200.0
2012-12-17 13:00:00,31.36,31.38,31.36,31.36,46200.0,26.0802,26.0968,26.0802,26.0802,46200.0
2012-12-17 13:10:00,31.36,31.4,31.36,31.36,33400.0,26.0802,26.1134,26.0802,26.0802,33400.0
2012-12-17 13:20:00,31.38,31.39,31.36,31.38,11600.0,26.0968,26.1051,26.0802,26.0968,11600.0
2012-12-17 13:30:00,31.36,31.37,31.34,31.36,71800.0,26.0802,26.0885,26.0635,26.0802,71800.0
2012-12-17 13:40:00,31.35,31.36,31.33,31.36,203200.0,26.0718,26.0802,26.0552,26.0802,203200.0
2012-12-17 13:50:00,31.36,31.36,31.34,31.34,8800.0,26.0802,26.0802,26.0635,26.0635,8800.0
2012-12-17 14:00:00,31.35,31.39,31.34,31.35,77400.0,26.0718,26.1051,26.0635,26.0718,77400.0
2012-12-17 14:10:00,31.35,31.39,31.34,31.37,212600.0,26.0718,26.1051,26.0635,26.0885,212600.0
2012-12-17 14:20:00,31.36,31.38,31.35,31.36,133000.0,26.0802,26.0968,26.0718,26.0802,133000.0
2012-12-17 14:30:00,31.36,31.39,31.36,31.39,60200.0,26.0802,26.1051,26.0802,26.1051,60200.0
2012-12-17 14:40:00,31.39,31.4,31.38,31.38,29600.0,26.1051,26.1134,26.0968,26.0968,29600.0
2012-12-17 14:50:00,31.38,31.41,31.38,31.41,51000.0,26.0968,26.1217,26.0968,26.1217,51000.0
2012-12-17 15:00:00,31.41,31.45,31.4,31.45,95200.0,26.1217,26.155,26.1134,26.155,95200.0
2012-12-17 15:10:00,31.43,31.45,31.41,31.41,75400.0,26.1384,26.155,26.1217,26.1217,75400.0
2012-12-17 15:20:00,31.41,31.43,31.4,31.43,104000.0,26.1217,26.1384,26.1134,26.1384,104000.0
2012-12-17 15:30:00,31.43,31.45,31.42,31.45,98000.0,26.1384,26.155,26.13,26.155,98000.0
2012-12-17 15:40:00,31.45,31.48,31.45,31.48,161600.0,26.155,26.1799,26.155,26.1799,161600.0
2012-12-17 15:50:00,31.48,31.54,31.47,31.54,740800.0,26.1799,26.2298,26.1716,26.2298,740800.0
2012-12-18 09:30:00,31.73,31.73,31.54,31.63,550000.0,26.3879,26.3879,26.2298,26.3047,550000.0
2012-12-18 09:40:00,31.63,31.84,31.63,31.83,672200.0,26.3047,26.4793,26.3047,26.471,672200.0
2012-12-18 09:50:00,31.83,31.83,31.76,31.79,347200.0,26.471,26.471,26.4128,26.4378,347200.0
2012-12-18 10:00:00,31.78,31.89,31.77,31.86,896400.0,26.4294,26.5209,26.4211,26.496,896400.0
2012-12-18 10:10:00,31.86,31.93,31.86,31.91,403800.0,26.496,26.5542,26.496,26.5376,403800.0
2012-12-18 10:20:00,31.91,31.91,31.86,31.9,227000.0,26.5376,26.5376,26.496,26.5292,227000.0
2012-12-18 10:30:00,31.91,31.93,31.9,31.93,418000.0,26.5376,26.5542,26.5292,26.5542,418000.0
2012-12-18 10:40:00,31.93,31.96,31.92,31.95,265200.0,26.5542,26.5791,26.5459,26.5708,265200.0
2012-12-18 10:50:00,31.95,31.97,31.93,31.95,231200.0,26.5708,26.5874,26.5542,26.5708,231200.0
2012-12-18 11:00:00,31.95,31.95,31.91,31.91,271800.0,26.5708,26.5708,26.5376,26.5376,271800.0
2012-12-18 11:10:00,31.92,31.97,31.92,31.95,97800.0,26.5459,26.5874,26.5459,26.5708,97800.0
2012-12-18 11:20:00,31.95,31.96,31.9,31.91,187800.0,26.5708,26.5791,26.5292,26.5376,187800.0
2012-12-18 11:30:00,31.91,31.92,31.89,31.89,34800.0,26.5376,26.5459,26.5209,26.5209,34800.0
2012-12-18 11:40:00,31.89,31.93,31.86,31.92,84600.0,26.5209,26.5542,26.496,26.5459,84600.0
2012-12-18 11:50:00,31.92,31.92,31.87,31.87,25200.0,26.5459,26.5459,26.5043,26.5043,25200.0
2012-12-18 12:00:00,31.87,31.9,31.87,31.89,23800.0,26.5043,26.5292,26.5043,26.5209,23800.0
2012-12-18 12:10:00,31.88,31.89,31.86,31.86,33000.0,26.5126,26.5209,26.496,26.496,33000.0
2012-12-18 12:20:00,31.87,31.9,31.87,31.89,44400.0,26.5043,26.5292,26.5043,26.5209,44400.0
2012-12-18 12:30:00,31.89,31.95,31.88,31.95,40800.0,26.5209,26.5708,26.5126,26.5708,40800.0
2012-12-18 12:40:00,31.94,32.0,31.94,31.97,139200.0,26.5625,26.6124,26.5625,26.5874,139200.0
2012-12-18 12:50:00,31.98,31.98,31.96,31.98,57000.0,26.5958,26.5958,26.5791,26.5958,57000.0
2012-12-18 13:00:00,31.98,31.98,31.96,31.98,62800.0,26.5958,26.5958,26.5791,26.5958,62800.0
2012-12-18 13:10:00,31.98,32.0,31.95,31.96,75000.0,26.5958,26.6124,26.5708,26.5791,75000.0
2012-12-18 13:20:00,31.96,31.96,31.93,31.93,34400.0,26.5791,26.5791,26.5542,26.5542,34400.0
2012-12-18 13:30:00,31.93,31.96,31.92,31.93,80800.0,26.5542,26.5791,26.5459,26.5542,80800.0
2012-12-18 13:40:00,31.93,31.96,31.92,31.94,54600.0,26.5542,26.5791,26.5459,26.5625,54600.0
2012-12-18 13:50:00,31.93,31.93,31.91,31.93,66600.0,26.5542,26.5542,26.5376,26.5542,66600.0
2012-12-18 14:00:00,31.93,31.93,31.91,31.93,75400.0,26.5542,26.5542,26.5376,26.5542,75400.0
2012-12-18 14:10:00,31.93,31.95,31.92,31.93,51800.0,26.5542,26.5708,26.5459,26.5542,51800.0
2012-12-18 14:20:00,31.93,31.94,31.89,31.9,86800.0,26.5542,26.5625,26.5209,26.5292,86800.0
2012-12-18 14:30:00,31.9,31.91,31.86,31.86,286800.0,26.5292,26.5376,26.496,26.496,286800.0
2012-12-18 14:40:00,31.86,31.86,31.84,31.86,351800.0,26.496,26.496,26.4793,26.496,351800.0
2012-12-18 14:50:00,31.86,31.86,31.85,31.86,66200.0,26.496,26.496,26.4877,26.496,66200.0
2012-12-18 15:00:00,31.86,31.88,31.85,31.87,164000.0,26.496,26.5126,26.4877,26.5043,164000.0
2012-12-18 15:10:00,31.87,31.88,31.86,31.87,92200.0,26.5043,26.5126,26.496,26.5043,92200.0
2012-12-18 15:20:00,31.88,31.88,31.85,31.85,190400.0,26.5126,26.5126,26.4877,26.4877,190400.0
2012-12-18 15:30:00,31.85,31.89,31.85,31.88,156000.0,26.4877,26.5209,26.4877,26.5126,156000.0
2012-12-18 15:40:00,31.88,31.89,31.84,31.87,200200.0,26.5126,26.5209,26.4793,26.5043,200200.0
2012-12-18 15:50:00,31.87,31.88,31.84,31.86,1850000.0,26.5043,26.5126,26.4793,26.496,1850000.0
2012-12-19 09:30:00,31.82,31.93,31.82,31.9,240000.0,26.4627,26.5542,26.4627,26.5292,240000.0
2012-12-19 09:40:00,31.9,31.9,31.84,31.84,399200.0,26.5292,26.5292,26.4793,26.4793,399200.0
2012-12-19 09:50:00,31.84,31.84,31.79,31.81,171400.0,26.4793,26.4793,26.4378,26.4544,171400.0
2012-12-19 10:00:00,31.81,31.83,31.78,31.8,236200.0,26.4544,26.471,26.4294,26.4461,236200.0
2012-12-19 10:10:00,31.81,31.83,31.79,31.8,199600.0,26.4544,26.471,26.4378,26.4461,199600.0
2012-12-19 10:20:00,31.8,31.89,31.8,31.89,485800.0,26.4461,26.5209,26.4461,26.5209,485800.0
2012-12-19 10:30:00,31.89,31.99,31.89,31.99,182000.0,26.5209,26.6041,26.5209,26.6041,182000.0
2012-12-19 10:40:00,31.99,32.03,31.97,32.03,199600.0,26.6041,26.6373,26.5874,26.6373,199600.0
2012-12-19 10:50:00,32.04,32.05,32.01,32.02,228400.0,26.6457,26.654,26.6207,26.629,228400.0
2012-12-19 11:00:00,32.01,32.08,32.01,32.08,62800.0,26.6207,26.6789,26.6207,26.6789,62800.0
2012-12-19 11:10:00,32.08,32.09,32.05,32.07,131400.0,26.6789,26.6872,26.654,26.6706,131400.0
2012-12-19 11:20:00,32.07,32.07,32.01,32.02,119800.0,26.6706,26.6706,26.6207,26.629,119800.0
2012-12-19 11:30:00,32.02,32.08,32.02,32.07,107800.0,26.629,26.6789,26.629,26.6706,107800.0
2012-12-19 11:40:00,32.07,32.07,32.01,32.02,81400.0,26.6706,26.6706,26.6207,26.629,81400.0
2012-12-19 11:50:00,32.02,32.04,32.01,32.02,83400.0,26.629,26.6457,26.6207,26.629,83400.0
2012-12-19 12:00:00,32.02,32.04,31.97,31.97,106800.0,26.629,26.6457,26.5874,26.5874,106800.0
2012-12-19 12:10:00,31.98,31.99,31.98,31.98,66400.0,26.5958,26.6041,26.5958,26.5958,66400.0
2012-12-19 12:20:00,31.98,32.02,31.97,32.02,16000.0,26.5958,26.629,26.5874,26.629,16000.0
2012-12-19 12:30:00,32.02,32.02,31.98,32.0,14000.0,26.629,26.629,26.5958,26.6124,14000.0
2012-12-19 12:40:00,32.0,32.04,32.0,32.03,103600.0,26.6124,26.6457,26.6124,26.6373,103600.0
2012-12-19 12:50:00,32.03,32.05,32.01,32.02,57000.0,26.6373,26.654,26.6207,26.629,57000.0
2012-12-19 13:00:00,32.02,32.05,32.02,32.03,48600.0,26.629,26.654,26.629,26.6373,48600.0
2012-12-19 13:10:00,32.02,32.03,31.98,32.0,28000.0,26.629,26.6373,26.5958,26.6124,28000.0
2012-12-19 13:20:00,32.0,32.02,32.0,32.01,21200.0,26.6124,26.629,26.6124,26.6207,21200.0
2012-12-19 13:30:00,32.0,32.01,31.97,31.98,20400.0,26.6124,26.6207,26.5874,26.5958,20400.0
2012-12-19 13:40:00,31.98,31.98,31.91,31.95,47400.0,26.5958,26.5958,26.5376,26.5708,47400.0
2012-12-19 13:50:00,31.95,31.99,31.94,31.97,39800.0,26.5708,26.6041,26.5625,26.5874,39800.0
2012-12-19 14:00:00,31.97,31.97,31.9,31.93,103000.0,26.5874,26.5874,26.5292,26.5542,103000.0
2012-12-19 14:10:00,31.93,31.94,31.87,31.9,137200.0,26.5542,26.5625,26.5043,26.5292,137200.0
2012-12-19 14:20:00,31.91,31.91,31.89,31.9,70800.0,26.5376,26.5376,26.5209,26.5292,70800.0
2012-12-19 14:30:00,31.91,31.91,31.9,31.9,21600.0,26.5376,26.5376,26.5292,26.5292,21600.0
2012-12-19 14:40:00,31.9,31.9,31.84,31.84,47800.0,26.5292,26.5292,26.4793,26.4793,47800.0
2012-12-19 14:50:00,31.85,31.85,31.83,31.85,54800.0,26.4877,26.4877,26.471,26.4877,54800.0
2012-12-19 15:00:00,31.86,31.87,31.85,31.87,51400.0,26.496,26.5043,26.4877,26.5043,51400.0
2012-12-19 15:10:00,31.87,31.87,31.83,31.85,63800.0,26.5043,26.5043,26.471,26.4877,63800.0
2012-12-19 15:20:00,31.85,31.9,31.85,31.89,101600.0,26.4877,26.5292,26.4877,26.5209,101600.0
2012-12-19 15:30:00,31.89,31.92,31.88,31.91,248800.0,26.5209,26.5459,26.5126,26.5376,248800.0
2012-12-19 15:40:00,31.91,31.91,31.85,31.86,213200.0,26.5376,26.5376,26.4877,26.496,213200.0
2012-12-19 15:50:00,31.85,31.85,31.79,31.8,300400.0,26.4877,26.4877,26.4378,26.4461,300400.0
2012-12-20 09:30:00,31.77,31.84,31.65,31.65,351000.0,26.4211,26.4793,26.3213,26.3213,351000.0
2012-12-20 09:40:00,31.65,31.68,31.62,31.67,749000.0,26.3213,26.3463,26.2964,26.338,749000.0
2012-12-20 09:50:00,31.67,31.68,31.6,31.61,210800.0,26.338,26.3463,26.2797,26.2881,210800.0
2012-12-20 10:00:00,31.61,31.71,31.61,31.7,270400.0,26.2881,26.3712,26.2881,26.3629,270400.0
2012-12-20 10:10:00,31.69,31.71,31.65,31.68,86200.0,26.3546,26.3712,26.3213,26.3463,86200.0
2012-12-20 10:20:00,31.68,31.68,31.58,31.58,251800.0,26.3463,26.3463,26.2631,26.2631,251800.0
2012-12-20 10:30:00,31.58,31.68,31.58,31.64,204600.0,26.2631,26.3463,26.2631,26.313,204600.0
2012-12-20 10:40:00,31.64,31.66,31.6,31.64,140200.0,26.313,26.3296,26.2797,26.313,140200.0
2012-12-20 10:50:00,31.64,31.64,31.57,31.61,312800.0,26.313,26.313,26.2548,26.2881,312800.0
2012-12-20 11:00:00,31.61,31.67,31.6,31.64,198200.0,26.2881,26.338,26.2797,26.313,198200.0
2012-12-20 11:10:00,31.64,31.66,31.58,31.6,474800.0,26.313,26.3296,26.2631,26.2797,474800.0
2012-12-20 11:20:00,31.61,31.64,31.58,31.59,154400.0,26.2881,26.313,26.2631,26.2714,154400.0
2012-12-20 11:30:00,31.59,31.67,31.59,31.65,122800.0,26.2714,26.338,26.2714,26.3213,122800.0
2012-12-20 11:40:00,31.64,31.66,31.62,31.66,168600.0,26.313,26.3296,26.2964,26.3296,168600.0
2012-12-20 11:50:00,31.66,31.66,31.62,31.66,67400.0,26.3296,26.3296,26.2964,26.3296,67400.0
2012-12-20 12:00:00,31.66,31.69,31.65,31.68,84200.0,26.3296,26.3546,26.3213,26.3463,84200.0
2012-12-20 12:10:00,31.69,31.7,31.67,31.68,58000.0,26.3546,26.3629,26.338,26.3463,58000.0
2012-12-20 12:20:00,31.68,31.68,31.64,31.65,54400.0,26.3463,26.3463,26.313,26.3213,54400.0
2012-12-20 12:30:00,31.65,31.66,31.64,31.65,17600.0,26.3213,26.3296,26.313,26.3213,17600.0
2012-12-20 12:40:00,31.66,31.67,31.65,31.66,70800.0,26.3296,26.338,26.3213,26.3296,70800.0
2012-12-20 12:50:00,31.66,31.68,31.66,31.68,38400.0,26.3296,26.3463,26.3296,26.3463,38400.0
2012-12-20 13:00:00,31.68,31.69,31.66,31.68,42400.0,26.3463,26.3546,26.3296,26.3463,42400.0
2012-12-20 13:10:00,31.69,31.7,31.66,31.68,64400.0,26.3546,26.3629,26.3296,26.3463,64400.0
2012-12-20 13:20:00,31.68,31.73,31.65,31.73,110000.0,26.3463,26.3879,26.3213,26.3879,110000.0
2012-12-20 13:30:00,31.71,31.75,31.71,31.75,101200.0,26.3712,26.4045,26.3712,26.4045,101200.0
2012-12-20 13:40:00,31.74,31.79,31.73,31.75,142400.0,26.3962,26.4378,26.3879,26.4045,142400.0
2012-12-20 13:50:00,31.75,31.76,31.74,31.75,21400.0,26.4045,26.4128,26.3962,26.4045,21400.0
2012-12-20 14:00:00,31.75,31.76,31.73,31.74,83800.0,26.4045,26.4128,26.3879,26.3962,83800.0
2012-12-20 14:10:00,31.74,31.79,31.74,31.78,37400.0,26.3962,26.4378,26.3962,26.4294,37400.0
2012-12-20 14:20:00,31.77,31.77,31.74,31.76,48800.0,26.4211,26.4211,26.3962,26.4128,48800.0
2012-12-20 14:30:00,31.77,31.78,31.76,31.78,96600.0,26.4211,26.4294,26.4128,26.4294,96600.0
2012-12-20 14:40:00,31.78,31.78,31.77,31.77,67200.0,26.4294,26.4294,26.4211,26.4211,67200.0
2012-12-20 14:50:00,31.78,31.78,31.77,31.77,117000.0,26.4294,26.4294,26.4211,26.4211,117000.0
2012-12-20 15:00:00,31.77,31.77,31.73,31.74,59600.0,26.4211,26.4211,26.3879,26.3962,59600.0
2012-12-20 15:10:00,31.74,31.75,31.69,31.69,232200.0,26.3962,26.4045,26.3546,26.3546,232200.0
2012-12-20 15:20:00,31.69,31.71,31.68,31.71,106200.0,26.3546,26.3712,26.3463,26.3712,106200.0
2012-12-20 15:30:00,31.71,31.72,31.66,31.69,513200.0,26.3712,26.3795,26.3296,26.3546,513200.0
2012-12-20 15:40:00,31.68,31.72,31.68,31.68,184600.0,26.3463,26.3795,26.3463,26.3463,184600.0
2012-12-20 15:50:00,31.69,31.73,31.66,31.73,605400.0,26.3546,26.3879,26.3296,26.3879,605400.0
2012-12-21 09:30:00,30.91,31.18,30.64,31.1,1161400.0,25.9446,26.1712,25.718,26.1041,1161400.0
2012-12-21 09:40:00,31.11,31.21,31.07,31.07,528600.0,26.1125,26.1964,26.0789,26.0789,528600.0
2012-12-21 09:50:00,31.07,31.11,31.03,31.08,332000.0,26.0789,26.1125,26.0453,26.0873,332000.0
2012-12-21 10:00:00,31.08,31.08,31.0,31.0,299000.0,26.0873,26.0873,26.0201,26.0201,299000.0
2012-12-21 10:10:00,31.01,31.18,30.98,31.17,337600.0,26.0285,26.1712,26.0033,26.1628,337600.0
2012-12-21 10:20:00,31.17,31.2,31.16,31.17,320000.0,26.1628,26.188,26.1544,26.1628,320000.0
2012-12-21 10:30:00,31.18,31.2,31.14,31.14,285200.0,26.1712,26.188,26.1376,26.1376,285200.0
2012-12-21 10:40:00,31.14,31.16,31.11,31.12,177000.0,26.1376,26.1544,26.1125,26.1208,177000.0
2012-12-21 10:50:00,31.11,31.15,31.11,31.13,91400.0,26.1125,26.146,26.1125,26.1292,91400.0
2012-12-21 11:00:00,31.13,31.15,31.06,31.07,181200.0,26.1292,26.146,26.0705,26.0789,181200.0
2012-12-21 11:10:00,31.07,31.09,31.02,31.02,181600.0,26.0789,26.0957,26.0369,26.0369,181600.0
2012-12-21 11:20:00,31.02,31.04,31.0,31.0,201200.0,26.0369,26.0537,26.0201,26.0201,201200.0
2012-12-21 11:30:00,31.0,31.0,30.89,30.93,365400.0,26.0201,26.0201,25.9278,25.9614,365400.0
2012-12-21 11:40:00,30.93,30.93,30.9,30.91,156000.0,25.9614,25.9614,25.9362,25.9446,156000.0
2012-12-21 11:50:00,30.91,30.97,30.91,30.97,144000.0,25.9446,25.9949,25.9446,25.9949,144000.0
2012-12-21 12:00:00,30.96,30.98,30.91,30.93,139000.0,25.9865,26.0033,25.9446,25.9614,139000.0
2012-12-21 12:10:00,30.93,30.94,30.9,30.94,166800.0,25.9614,25.9698,25.9362,25.9698,166800.0
2012-12-21 12:20:00,30.94,30.95,30.91,30.92,98000.0,25.9698,25.9782,25.9446,25.953,98000.0
2012-12-21 12:30:00,30.93,30.96,30.92,30.93,261000.0,25.9614,25.9865,25.953,25.9614,261000.0
2012-12-21 12:40:00,30.94,30.96,30.91,30.93,152200.0,25.9698,25.9865,25.9446,25.9614,152200.0
2012-12-21 12:50:00,30.93,31.0,30.93,30.99,130200.0,25.9614,26.0201,25.9614,26.0117,130200.0
2012-12-21 13:00:00,30.99,31.0,30.96,30.96,51400.0,26.0117,26.0201,25.9865,25.9865,51400.0
2012-12-21 13:10:00,30.96,30.98,30.93,30.93,145400.0,25.9865,26.0033,25.9614,25.9614,145400.0
2012-12-21 13:20:00,30.94,30.95,30.92,30.95,95600.0,25.9698,25.9782,25.953,25.9782,95600.0
2012-12-21 13:30:00,30.95,30.96,30.93,30.96,122000.0,25.9782,25.9865,25.9614,25.9865,122000.0
2012-12-21 13:40:00,30.96,31.03,30.96,30.98,165200.0,25.9865,26.0453,25.9865,26.0033,165200.0
2012-12-21 13:50:00,30.98,31.0,30.97,30.99,117000.0,26.0033,26.0201,25.9949,26.0117,117000.0
2012-12-21 14:00:00,30.99,31.03,30.98,30.98,186000.0,26.0117,26.0453,26.0033,26.0033,186000.0
2012-12-21 14:10:00,30.99,30.99,30.97,30.97,226000.0,26.0117,26.0117,25.9949,25.9949,226000.0
2012-12-21 14:20:00,30.97,31.0,30.96,30.99,229800.0,25.9949,26.0201,25.9865,26.0117,229800.0
2012-12-21 14:30:00,30.99,31.0,30.98,31.0,118800.0,26.0117,26.0201,26.0033,26.0201,118800.0
2012-12-21 14:40:00,31.0,31.02,30.97,31.02,152000.0,26.0201,26.0369,25.9949,26.0369,152000.0
2012-12-21 14:50:00,31.01,31.06,31.01,31.05,279200.0,26.0285,26.0705,26.0285,26.0621,279200.0
2012-12-21 15:00:00,31.05,31.06,31.03,31.04,179000.0,26.0621,26.0705,26.0453,26.0537,179000.0
2012-12-21 15:10:00,31.04,31.07,31.04,31.07,96400.0,26.0537,26.0789,26.0537,26.0789,96400.0
2012-12-21 15:20:00,31.07,31.09,31.06,31.08,88200.0,26.0789,26.0957,26.0705,26.0873,88200.0
2012-12-21 15:30:00,31.08,31.14,31.07,31.12,230200.0,26.0873,26.1376,26.0789,26.1208,230200.0
2012-12-21 15:40:00,31.13,31.14,31.09,31.13,797800.0,26.1292,26.1376,26.0957,26.1292,797800.0
2012-12-21 15:50:00,31.13,31.16,31.12,31.13,722400.0,26.1292,26.1544,26.1208,26.1292,722400.0
2012-12-24 09:30:00,31.22,31.33,31.1,31.12,58600.0,26.2048,26.2971,26.1041,26.1208,58600.0
2012-12-24 09:40:00,31.15,31.22,31.13,31.17,53400.0,26.146,26.2048,26.1292,26.1628,53400.0
2012-12-24 09:50:00,31.17,31.17,31.11,31.15,82000.0,26.1628,26.1628,26.1125,26.146,82000.0
2012-12-24 10:00:00,31.15,31.18,31.15,31.16,36600.0,26.146,26.1712,26.146,26.1544,36600.0
2012-12-24 10:10:00,31.16,31.18,31.14,31.16,21200.0,26.1544,26.1712,26.1376,26.1544,21200.0
2012-12-24 10:20:00,31.16,31.16,31.15,31.15,18000.0,26.1544,26.1544,26.146,26.146,18000.0
2012-12-24 10:30:00,31.15,31.22,31.15,31.2,22600.0,26.146,26.2048,26.146,26.188,22600.0
2012-12-24 10:40:00,31.18,31.19,31.15,31.15,65800.0,26.1712,26.1796,26.146,26.146,65800.0
2012-12-24 10:50:00,31.15,31.16,31.13,31.15,15000.0,26.146,26.1544,26.1292,26.146,15000.0
2012-12-24 11:00:00,31.15,31.18,31.15,31.16,22800.0,26.146,26.1712,26.146,26.1544,22800.0
2012-12-24 11:10:00,31.15,31.17,31.12,31.12,20200.0,26.146,26.1628,26.1208,26.1208,20200.0
2012-12-24 11:20:00,31.12,31.12,31.11,31.11,14200.0,26.1208,26.1208,26.1125,26.1125,14200.0
2012-12-24 11:30:00,31.12,31.14,31.11,31.11,19000.0,26.1208,26.1376,26.1125,26.1125,19000.0
2012-12-24 11:40:00,31.12,31.13,31.1,31.11,14000.0,26.1208,26.1292,26.1041,26.1125,14000.0
2012-12-24 11:50:00,31.11,31.11,31.09,31.11,11200.0,26.1125,26.1125,26.0957,26.1125,11200.0
2012-12-24 12:00:00,31.11,31.11,31.11,31.11,10800.0,26.1125,26.1125,26.1125,26.1125,10800.0
2012-12-24 12:10:00,31.1,31.1,31.07,31.08,48600.0,26.1041,26.1041,26.0789,26.0873,48600.0
2012-12-24 12:20:00,31.08,31.09,31.07,31.08,32800.0,26.0873,26.0957,26.0789,26.0873,32800.0
2012-12-24 12:30:00,31.08,31.11,31.08,31.1,31000.0,26.0873,26.1125,26.0873,26.1041,31000.0
2012-12-24 12:40:00,31.1,31.1,31.08,31.08,46000.0,26.1041,26.1041,26.0873,26.0873,46000.0
2012-12-24 12:50:00,31.09,31.09,31.07,31.08,124600.0,26.0957,26.0957,26.0789,26.0873,124600.0
2012-12-26 09:30:00,31.1,31.14,30.99,31.0,331200.0,26.1041,26.1376,26.0117,26.0201,331200.0
2012-12-26 09:40:00,31.0,31.05,30.98,31.0,196400.0,26.0201,26.0621,26.0033,26.0201,196400.0
2012-12-26 09:50:00,31.0,31.0,30.96,30.97,77400.0,26.0201,26.0201,25.9865,25.9949,77400.0
2012-12-26 10:00:00,30.99,31.0,30.92,30.92,92000.0,26.0117,26.0201,25.953,25.953,92000.0
2012-12-26 10:10:00,30.92,30.92,30.85,30.85,259000.0,25.953,25.953,25.8942,25.8942,259000.0
2012-12-26 10:20:00,30.84,30.98,30.83,30.87,591000.0,25.8858,26.0033,25.8774,25.911,591000.0
2012-12-26 10:30:00,30.88,30.88,30.82,30.84,422000.0,25.9194,25.9194,25.869,25.8858,422000.0
2012-12-26 10:40:00,30.83,30.84,30.75,30.76,399400.0,25.8774,25.8858,25.8103,25.8187,399400.0
2012-12-26 10:50:00,30.76,30.76,30.68,30.68,441800.0,25.8187,25.8187,25.7515,25.7515,441800.0
2012-12-26 11:00:00,30.68,30.75,30.52,30.54,1244200.0,25.7515,25.8103,25.6172,25.634,1244200.0
2012-12-26 11:10:00,30.55,30.63,30.52,30.6,259800.0,25.6424,25.7096,25.6172,25.6844,259800.0
2012-12-26 11:20:00,30.59,30.59,30.54,30.54,343200.0,25.676,25.676,25.634,25.634,343200.0
2012-12-26 11:30:00,30.53,30.59,30.51,30.55,351600.0,25.6256,25.676,25.6088,25.6424,351600.0
2012-12-26 11:40:00,30.55,30.58,30.54,30.56,203000.0,25.6424,25.6676,25.634,25.6508,203000.0
2012-12-26 11:50:00,30.56,30.61,30.56,30.6,249600.0,25.6508,25.6928,25.6508,25.6844,249600.0
2012-12-26 12:00:00,30.6,30.62,30.53,30.53,247600.0,25.6844,25.7012,25.6256,25.6256,247600.0
2012-12-26 12:10:00,30.54,30.57,30.52,30.56,270200.0,25.634,25.6592,25.6172,25.6508,270200.0
2012-12-26 12:20:00,30.55,30.57,30.53,30.56,220200.0,25.6424,25.6592,25.6256,25.6508,220200.0
2012-12-26 12:30:00,30.56,30.56,30.49,30.5,621000.0,25.6508,25.6508,25.592,25.6004,621000.0
2012-12-26 12:40:00,30.5,30.52,30.49,30.5,224600.0,25.6004,25.6172,25.592,25.6004,224600.0
2012-12-26 12:50:00,30.5,30.53,30.48,30.51,210200.0,25.6004,25.6256,25.5837,25.6088,210200.0
2012-12-26 13:00:00,30.51,30.54,30.48,30.49,822800.0,25.6088,25.634,25.5837,25.592,822800.0
2012-12-26 13:10:00,30.49,30.53,30.48,30.51,239000.0,25.592,25.6256,25.5837,25.6088,239000.0
2012-12-26 13:20:00,30.52,30.53,30.5,30.51,118000.0,25.6172,25.6256,25.6004,25.6088,118000.0
2012-12-26 13:30:00,30.5,30.55,30.5,30.55,128400.0,25.6004,25.6424,25.6004,25.6424,128400.0
2012-12-26 13:40:00,30.55,30.56,30.5,30.5,323600.0,25.6424,25.6508,25.6004,25.6004,323600.0
2012-12-26 13:50:00,30.5,30.52,30.49,30.49,202200.0,25.6004,25.6172,25.592,25.592,202200.0
2012-12-26 14:00:00,30.49,30.55,30.49,30.55,150600.0,25.592,25.6424,25.592,25.6424,150600.0
2012-12-26 14:10:00,30.55,30.58,30.54,30.57,165600.0,25.6424,25.6676,25.634,25.6592,165600.0
2012-12-26 14:20:00,30.57,30.57,30.55,30.57,132800.0,25.6592,25.6592,25.6424,25.6592,132800.0
2012-12-26 14:30:00,30.57,30.58,30.55,30.58,259800.0,25.6592,25.6676,25.6424,25.6676,259800.0
2012-12-26 14:40:00,30.58,30.58,30.54,30.57,191800.0,25.6676,25.6676,25.634,25.6592,191800.0
2012-12-26 14:50:00,30.56,30.61,30.56,30.59,199200.0,25.6508,25.6928,25.6508,25.676,199200.0
2012-12-26 15:00:00,30.59,30.6,30.59,30.59,107600.0,25.676,25.6844,25.676,25.676,107600.0
2012-12-26 15:10:00,30.59,30.61,30.58,30.58,229400.0,25.676,25.6928,25.6676,25.6676,229400.0
2012-12-26 15:20:00,30.58,30.58,30.56,30.57,315600.0,25.6676,25.6676,25.6508,25.6592,315600.0
2012-12-26 15:30:00,30.56,30.57,30.54,30.55,245400.0,25.6508,25.6592,25.634,25.6424,245400.0
2012-12-26 15:40:00,30.54,30.55,30.51,30.53,446200.0,25.634,25.6424,25.6088,25.6256,446200.0
2012-12-26 15:50:00,30.52,30.55,30.5,30.55,1067600.0,25.6172,25.6424,25.6004,25.6424,1067600.0
2012-12-27 09:30:00,30.58,30.58,30.47,30.49,288200.0,25.6676,25.6676,25.5753,25.592,288200.0
2012-12-27 09:40:00,30.49,30.6,30.49,30.59,341800.0,25.592,25.6844,25.592,25.676,341800.0
2012-12-27 09:50:00,30.6,30.61,30.55,30.55,440400.0,25.6844,25.6928,25.6424,25.6424,440400.0
2012-12-27 10:00:00,30.55,30.56,30.49,30.5,369000.0,25.6424,25.6508,25.592,25.6004,369000.0
2012-12-27 10:10:00,30.5,30.52,30.41,30.41,414800.0,25.6004,25.6172,25.5249,25.5249,414800.0
2012-12-27 10:20:00,30.41,30.42,30.31,30.33,362400.0,25.5249,25.5333,25.441,25.4578,362400.0
2012-12-27 10:30:00,30.33,30.33,30.27,30.31,504000.0,25.4578,25.4578,25.4074,25.441,504000.0
2012-12-27 10:40:00,30.32,30.39,30.3,30.39,222400.0,25.4494,25.5081,25.4326,25.5081,222400.0
2012-12-27 10:50:00,30.39,30.4,30.34,30.35,216200.0,25.5081,25.5165,25.4661,25.4745,216200.0
2012-12-27 11:00:00,30.35,30.37,30.3,30.31,203400.0,25.4745,25.4913,25.4326,25.441,203400.0
2012-12-27 11:10:00,30.31,30.31,30.26,30.28,205000.0,25.441,25.441,25.399,25.4158,205000.0
2012-12-27 11:20:00,30.28,30.3,30.25,30.25,256200.0,25.4158,25.4326,25.3906,25.3906,256200.0
2012-12-27 11:30:00,30.25,30.25,30.22,30.23,406200.0,25.3906,25.3906,25.3654,25.3738,406200.0
2012-12-27 11:40:00,30.23,30.27,30.23,30.25,642400.0,25.3738,25.4074,25.3738,25.3906,642400.0
2012-12-27 11:50:00,30.25,30.25,30.21,30.23,174200.0,25.3906,25.3906,25.357,25.3738,174200.0
2012-12-27 12:00:00,30.23,30.23,30.16,30.18,267400.0,25.3738,25.3738,25.3151,25.3318,267400.0
2012-12-27 12:10:00,30.18,30.18,30.15,30.16,263000.0,25.3318,25.3318,25.3067,25.3151,263000.0
2012-12-27 12:20:00,30.16,30.16,30.13,30.13,314600.0,25.3151,25.3151,25.2899,25.2899,314600.0
2012-12-27 12:30:00,30.14,30.15,30.05,30.13,564800.0,25.2983,25.3067,25.2227,25.2899,564800.0
2012-12-27 12:40:00,30.13,30.13,30.09,30.12,322600.0,25.2899,25.2899,25.2563,25.2815,322600.0
2012-12-27 12:50:00,30.12,30.12,30.06,30.11,400200.0,25.2815,25.2815,25.2311,25.2731,400200.0
2012-12-27 13:00:00,30.11,30.18,30.1,30.18,309000.0,25.2731,25.3318,25.2647,25.3318,309000.0
2012-12-27 13:10:00,30.17,30.28,30.17,30.25,216200.0,25.3235,25.4158,25.3235,25.3906,216200.0
2012-12-27 13:20:00,30.25,30.25,30.17,30.18,237600.0,25.3906,25.3906,25.3235,25.3318,237600.0
2012-12-27 13:30:00,30.19,30.22,30.18,30.21,76400.0,25.3402,25.3654,25.3318,25.357,76400.0
2012-12-27 13:40:00,30.22,30.22,30.2,30.2,82800.0,25.3654,25.3654,25.3486,25.3486,82800.0
2012-12-27 13:50:00,30.2,30.21,30.2,30.2,92400.0,25.3486,25.357,25.3486,25.3486,92400.0
2012-12-27 14:00:00,30.2,30.23,30.17,30.18,66200.0,25.3486,25.3738,25.3235,25.3318,66200.0
2012-12-27 14:10:00,30.18,30.25,30.17,30.25,42400.0,25.3318,25.3906,25.3235,25.3906,42400.0
2012-12-27 14:20:00,30.24,30.25,30.21,30.21,43000.0,25.3822,25.3906,25.357,25.357,43000.0
2012-12-27 14:30:00,30.21,30.23,30.2,30.23,50600.0,25.357,25.3738,25.3486,25.3738,50600.0
2012-12-27 14:40:00,30.22,30.4,30.22,30.34,186000.0,25.3654,25.5165,25.3654,25.4661,186000.0
2012-12-27 14:50:00,30.34,30.42,30.34,30.41,57200.0,25.4661,25.5333,25.4661,25.5249,57200.0
2012-12-27 15:00:00,30.41,30.53,30.41,30.53,1165400.0,25.5249,25.6256,25.5249,25.6256,1165400.0
2012-12-27 15:10:00,30.53,30.54,30.5,30.54,516000.0,25.6256,25.634,25.6004,25.634,516000.0
2012-12-27 15:20:00,30.54,30.61,30.54,30.57,311600.0,25.634,25.6928,25.634,25.6592,311600.0
2012-12-27 15:30:00,30.57,30.61,30.57,30.59,206600.0,25.6592,25.6928,25.6592,25.676,206600.0
2012-12-27 15:40:00,30.59,30.64,30.59,30.6,170600.0,25.676,25.718,25.676,25.6844,170600.0
2012-12-27 15:50:00,30.6,30.65,30.58,30.6,243000.0,25.6844,25.7263,25.6676,25.6844,243000.0
2012-12-28 09:30:00,30.36,30.42,30.3,30.37,331400.0,25.4829,25.5333,25.4326,25.4913,331400.0
2012-12-28 09:40:00,30.37,30.43,30.35,30.36,237000.0,25.4913,25.5417,25.4745,25.4829,237000.0
2012-12-28 09:50:00,30.36,30.4,30.34,30.39,313000.0,25.4829,25.5165,25.4661,25.5081,313000.0
2012-12-28 10:00:00,30.38,30.5,30.38,30.38,310600.0,25.4997,25.6004,25.4997,25.4997,310600.0
2012-12-28 10:10:00,30.38,30.42,30.32,30.42,202800.0,25.4997,25.5333,25.4494,25.5333,202800.0
2012-12-28 10:20:00,30.42,30.43,30.39,30.4,129600.0,25.5333,25.5417,25.5081,25.5165,129600.0
2012-12-28 10:30:00,30.4,30.44,30.4,30.41,146200.0,25.5165,25.5501,25.5165,25.5249,146200.0
2012-12-28 10:40:00,30.41,30.56,30.4,30.53,341600.0,25.5249,25.6508,25.5165,25.6256,341600.0
2012-12-28 10:50:00,30.51,30.52,30.48,30.49,140400.0,25.6088,25.6172,25.5837,25.592,140400.0
2012-12-28 11:00:00,30.49,30.52,30.45,30.47,144000.0,25.592,25.6172,25.5585,25.5753,144000.0
2012-12-28 11:10:00,30.46,30.46,30.41,30.43,280400.0,25.5669,25.5669,25.5249,25.5417,280400.0
2012-12-28 11:20:00,30.43,30.43,30.4,30.4,144400.0,25.5417,25.5417,25.5165,25.5165,144400.0
2012-12-28 11:30:00,30.4,30.43,30.39,30.41,156000.0,25.5165,25.5417,25.5081,25.5249,156000.0
2012-12-28 11:40:00,30.41,30.45,30.41,30.43,103200.0,25.5249,25.5585,25.5249,25.5417,103200.0
2012-12-28 11:50:00,30.43,30.45,30.42,30.43,128200.0,25.5417,25.5585,25.5333,25.5417,128200.0
2012-12-28 12:00:00,30.43,30.5,30.43,30.47,96200.0,25.5417,25.6004,25.5417,25.5753,96200.0
2012-12-28 12:10:00,30.48,30.53,30.45,30.53,181400.0,25.5837,25.6256,25.5585,25.6256,181400.0
2012-12-28 12:20:00,30.53,30.54,30.53,30.53,85400.0,25.6256,25.634,25.6256,25.6256,85400.0
2012-12-28 12:30:00,30.53,30.55,30.52,30.54,95200.0,25.6256,25.6424,25.6172,25.634,95200.0
2012-12-28 12:40:00,30.54,30.55,30.49,30.52,153600.0,25.634,25.6424,25.592,25.6172,153600.0
2012-12-28 12:50:00,30.52,30.52,30.49,30.5,90800.0,25.6172,25.6172,25.592,25.6004,90800.0
2012-12-28 13:00:00,30.5,30.56,30.5,30.56,153800.0,25.6004,25.6508,25.6004,25.6508,153800.0
2012-12-28 13:10:00,30.56,30.63,30.56,30.63,68200.0,25.6508,25.7096,25.6508,25.7096,68200.0
2012-12-28 13:20:00,30.64,30.69,30.64,30.68,124600.0,25.718,25.7599,25.718,25.7515,124600.0
2012-12-28 13:30:00,30.68,30.71,30.66,30.7,59400.0,25.7515,25.7767,25.7347,25.7683,59400.0
2012-12-28 13:40:00,30.7,30.73,30.68,30.68,153000.0,25.7683,25.7935,25.7515,25.7515,153000.0
2012-12-28 13:50:00,30.68,30.68,30.62,30.62,62800.0,25.7515,25.7515,25.7012,25.7012,62800.0
2012-12-28 14:00:00,30.61,30.62,30.58,30.6,128000.0,25.6928,25.7012,25.6676,25.6844,128000.0
2012-12-28 14:10:00,30.6,30.63,30.6,30.61,116800.0,25.6844,25.7096,25.6844,25.6928,116800.0
2012-12-28 14:20:00,30.61,30.64,30.58,30.59,110800.0,25.6928,25.718,25.6676,25.676,110800.0
2012-12-28 14:30:00,30.6,30.6,30.56,30.57,143000.0,25.6844,25.6844,25.6508,25.6592,143000.0
2012-12-28 14:40:00,30.57,30.61,30.57,30.6,100400.0,25.6592,25.6928,25.6592,25.6844,100400.0
2012-12-28 14:50:00,30.6,30.61,30.57,30.58,54600.0,25.6844,25.6928,25.6592,25.6676,54600.0
2012-12-28 15:00:00,30.58,30.6,30.57,30.59,80600.0,25.6676,25.6844,25.6592,25.676,80600.0
2012-12-28 15:10:00,30.59,30.66,30.57,30.66,153600.0,25.676,25.7347,25.6592,25.7347,153600.0
2012-12-28 15:20:00,30.66,30.68,30.61,30.61,169800.0,25.7347,25.7515,25.6928,25.6928,169800.0
2012-12-28 15:30:00,30.63,30.68,30.52,30.54,183000.0,25.7096,25.7515,25.6172,25.634,183000.0
2012-12-28 15:40:00,30.53,30.56,30.48,30.49,242800.0,25.6256,25.6508,25.5837,25.592,242800.0
2012-12-28 15:50:00,30.49,30.51,30.43,30.46,481000.0,25.592,25.6088,25.5417,25.5669,481000.0
2012-12-31 09:30:00,30.37,30.54,30.33,30.53,168000.0,25.4913,25.634,25.4578,25.6256,168000.0
2012-12-31 09:40:00,30.53,30.61,30.5,30.52,237200.0,25.6256,25.6928,25.6004,25.6172,237200.0
2012-12-31 09:50:00,30.52,30.67,30.5,30.65,268200.0,25.6172,25.7431,25.6004,25.7263,268200.0
2012-12-31 10:00:00,30.65,30.75,30.63,30.73,468200.0,25.7263,25.8103,25.7096,25.7935,468200.0
2012-12-31 10:10:00,30.73,30.74,30.68,30.69,57400.0,25.7935,25.8019,25.7515,25.7599,57400.0
2012-12-31 10:20:00,30.68,30.81,30.68,30.77,66600.0,25.7515,25.8606,25.7515,25.8271,66600.0
2012-12-31 10:30:00,30.76,30.79,30.74,30.75,92800.0,25.8187,25.8439,25.8019,25.8103,92800.0
2012-12-31 10:40:00,30.75,30.75,30.68,30.68,119600.0,25.8103,25.8103,25.7515,25.7515,119600.0
2012-12-31 10:50:00,30.67,30.68,30.64,30.67,50600.0,25.7431,25.7515,25.718,25.7431,50600.0
2012-12-31 11:00:00,30.67,30.79,30.66,30.73,93800.0,25.7431,25.8439,25.7347,25.7935,93800.0
2012-12-31 11:10:00,30.73,30.78,30.73,30.75,120600.0,25.7935,25.8355,25.7935,25.8103,120600.0
2012-12-31 11:20:00,30.75,30.77,30.72,30.75,119400.0,25.8103,25.8271,25.7851,25.8103,119400.0
2012-12-31 11:30:00,30.74,30.78,30.73,30.75,207400.0,25.8019,25.8355,25.7935,25.8103,207400.0
2012-12-31 11:40:00,30.74,30.78,30.73,30.75,69400.0,25.8019,25.8355,25.7935,25.8103,69400.0
2012-12-31 11:50:00,30.75,30.77,30.73,30.77,112000.0,25.8103,25.8271,25.7935,25.8271,112000.0
2012-12-31 12:00:00,30.77,30.81,30.77,30.77,80200.0,25.8271,25.8606,25.8271,25.8271,80200.0
2012-12-31 12:10:00,30.77,30.81,30.77,30.81,84200.0,25.8271,25.8606,25.8271,25.8606,84200.0
2012-12-31 12:20:00,30.8,30.83,30.8,30.81,158000.0,25.8523,25.8774,25.8523,25.8606,158000.0
2012-12-31 12:30:00,30.81,30.83,30.79,30.81,116600.0,25.8606,25.8774,25.8439,25.8606,116600.0
2012-12-31 12:40:00,30.82,30.96,30.82,30.94,464200.0,25.869,25.9865,25.869,25.9698,464200.0
2012-12-31 12:50:00,30.96,30.96,30.86,30.89,303000.0,25.9865,25.9865,25.9026,25.9278,303000.0
2012-12-31 13:00:00,30.91,30.91,30.82,30.86,74200.0,25.9446,25.9446,25.869,25.9026,74200.0
2012-12-31 13:10:00,30.88,30.95,30.85,30.91,255200.0,25.9194,25.9782,25.8942,25.9446,255200.0
2012-12-31 13:20:00,30.91,30.97,30.91,30.93,63200.0,25.9446,25.9949,25.9446,25.9614,63200.0
2012-12-31 13:30:00,30.94,31.0,30.93,30.99,136600.0,25.9698,26.0201,25.9614,26.0117,136600.0
2012-12-31 13:40:00,30.99,31.03,30.84,30.9,254400.0,26.0117,26.0453,25.8858,25.9362,254400.0
2012-12-31 13:50:00,30.9,30.92,30.86,30.89,145400.0,25.9362,25.953,25.9026,25.9278,145400.0
2012-12-31 14:00:00,30.89,30.95,30.86,30.95,101400.0,25.9278,25.9782,25.9026,25.9782,101400.0
2012-12-31 14:10:00,30.95,30.96,30.93,30.95,71600.0,25.9782,25.9865,25.9614,25.9782,71600.0
2012-12-31 14:20:00,30.96,30.99,30.95,30.98,137800.0,25.9865,26.0117,25.9782,26.0033,137800.0
2012-12-31 14:30:00,30.98,31.02,30.98,31.02,104800.0,26.0033,26.0369,26.0033,26.0369,104800.0
2012-12-31 14:40:00,31.02,31.07,31.01,31.06,169200.0,26.0369,26.0789,26.0285,26.0705,169200.0
2012-12-31 14:50:00,31.06,31.22,31.04,31.19,541800.0,26.0705,26.2048,26.0537,26.1796,541800.0
2012-12-31 15:00:00,31.2,31.23,31.15,31.17,234000.0,26.188,26.2132,26.146,26.1628,234000.0
2012-12-31 15:10:00,31.17,31.18,31.08,31.11,184800.0,26.1628,26.1712,26.0873,26.1125,184800.0
2012-12-31 15:20:00,31.11,31.11,31.01,31.03,404400.0,26.1125,26.1125,26.0285,26.0453,404400.0
2012-12-31 15:30:00,31.04,31.13,31.04,31.11,314400.0,26.0537,26.1292,26.0537,26.1125,314400.0
2012-12-31 15:40:00,31.11,31.15,31.07,31.15,540400.0,26.1125,26.146,26.0789,26.146,540400.0
2012-12-31 15:50:00,31.15,31.22,31.14,31.2,870000.0,26.146,26.2048,26.1376,26.188,870000.0
2013-01-02 09:30:00,31.85,32.0,31.63,31.68,487800.0,26.7336,26.8595,26.5489,26.5909,487800.0
2013-01-02 09:40:00,31.66,31.67,31.54,31.62,367400.0,26.5741,26.5825,26.4734,26.5405,367400.0
2013-01-02 09:50:00,31.61,31.64,31.6,31.64,506600.0,26.5321,26.5573,26.5237,26.5573,506600.0
2013-01-02 10:00:00,31.64,31.65,31.5,31.5,805200.0,26.5573,26.5657,26.4398,26.4398,805200.0
2013-01-02 10:10:00,31.5,31.5,31.43,31.45,862800.0,26.4398,26.4398,26.381,26.3978,862800.0
2013-01-02 10:20:00,31.45,31.48,31.43,31.48,511000.0,26.3978,26.423,26.381,26.423,511000.0
2013-01-02 10:30:00,31.47,31.48,31.45,31.46,525200.0,26.4146,26.423,26.3978,26.4062,525200.0
2013-01-02 10:40:00,31.47,31.49,31.39,31.39,368800.0,26.4146,26.4314,26.3475,26.3475,368800.0
2013-01-02 10:50:00,31.4,31.45,31.4,31.42,183400.0,26.3559,26.3978,26.3559,26.3727,183400.0
2013-01-02 11:00:00,31.42,31.46,31.38,31.39,202400.0,26.3727,26.4062,26.3391,26.3475,202400.0
2013-01-02 11:10:00,31.39,31.41,31.31,31.33,453800.0,26.3475,26.3643,26.2803,26.2971,453800.0
2013-01-02 11:20:00,31.33,31.38,31.32,31.37,362000.0,26.2971,26.3391,26.2887,26.3307,362000.0
2013-01-02 11:30:00,31.36,31.38,31.33,31.33,227000.0,26.3223,26.3391,26.2971,26.2971,227000.0
2013-01-02 11:40:00,31.33,31.36,31.32,31.34,508400.0,26.2971,26.3223,26.2887,26.3055,508400.0
2013-01-02 11:50:00,31.34,31.36,31.31,31.31,210000.0,26.3055,26.3223,26.2803,26.2803,210000.0
2013-01-02 12:00:00,31.31,31.32,31.28,31.3,287800.0,26.2803,26.2887,26.2551,26.2719,287800.0
2013-01-02 12:10:00,31.29,31.31,31.29,31.3,269600.0,26.2635,26.2803,26.2635,26.2719,269600.0
2013-01-02 12:20:00,31.3,31.31,31.25,31.28,182400.0,26.2719,26.2803,26.23,26.2551,182400.0
2013-01-02 12:30:00,31.28,31.3,31.26,31.3,128400.0,26.2551,26.2719,26.2384,26.2719,128400.0
2013-01-02 12:40:00,31.29,31.31,31.26,31.27,180000.0,26.2635,26.2803,26.2384,26.2467,180000.0
2013-01-02 12:50:00,31.27,31.29,31.26,31.29,266200.0,26.2467,26.2635,26.2384,26.2635,266200.0
2013-01-02 13:00:00,31.29,31.35,31.29,31.31,288000.0,26.2635,26.3139,26.2635,26.2803,288000.0
2013-01-02 13:10:00,31.31,31.32,31.3,31.3,278200.0,26.2803,26.2887,26.2719,26.2719,278200.0
2013-01-02 13:20:00,31.3,31.31,31.29,31.29,328800.0,26.2719,26.2803,26.2635,26.2635,328800.0
2013-01-02 13:30:00,31.29,31.3,31.28,31.28,511400.0,26.2635,26.2719,26.2551,26.2551,511400.0
2013-01-02 13:40:00,31.28,31.3,31.27,31.3,171000.0,26.2551,26.2719,26.2467,26.2719,171000.0
2013-01-02 13:50:00,31.3,31.32,31.28,31.31,248600.0,26.2719,26.2887,26.2551,26.2803,248600.0
2013-01-02 14:00:00,31.32,31.33,31.29,31.33,290800.0,26.2887,26.2971,26.2635,26.2971,290800.0
2013-01-02 14:10:00,31.33,31.33,31.25,31.32,442600.0,26.2971,26.2971,26.23,26.2887,442600.0
2013-01-02 14:20:00,31.32,31.33,31.29,31.29,378800.0,26.2887,26.2971,26.2635,26.2635,378800.0
2013-01-02 14:30:00,31.29,31.31,31.28,31.28,165200.0,26.2635,26.2803,26.2551,26.2551,165200.0
2013-01-02 14:40:00,31.28,31.29,31.25,31.27,222000.0,26.2551,26.2635,26.23,26.2467,222000.0
2013-01-02 14:50:00,31.27,31.3,31.27,31.3,369400.0,26.2467,26.2719,26.2467,26.2719,369400.0
2013-01-02 15:00:00,31.3,31.36,31.3,31.36,393400.0,26.2719,26.3223,26.2719,26.3223,393400.0
2013-01-02 15:10:00,31.36,31.36,31.33,31.34,225000.0,26.3223,26.3223,26.2971,26.3055,225000.0
2013-01-02 15:20:00,31.34,31.36,31.32,31.34,427800.0,26.3055,26.3223,26.2887,26.3055,427800.0
2013-01-02 15:30:00,31.34,31.36,31.32,31.36,586000.0,26.3055,26.3223,26.2887,26.3223,586000.0
2013-01-02 15:40:00,31.36,31.38,31.34,31.34,744800.0,26.3223,26.3391,26.3055,26.3055,744800.0
2013-01-02 15:50:00,31.34,31.43,31.32,31.43,1203400.0,26.3055,26.381,26.2887,26.381,1203400.0
2013-01-03 09:30:00,31.72,31.72,31.46,31.49,657400.0,26.6245,26.6245,26.4062,26.4314,657400.0
2013-01-03 09:40:00,31.49,31.58,31.46,31.52,619000.0,26.4314,26.507,26.4062,26.4566,619000.0
2013-01-03 09:50:00,31.52,31.52,31.46,31.49,667200.0,26.4566,26.4566,26.4062,26.4314,667200.0
2013-01-03 10:00:00,31.48,31.59,31.48,31.58,430800.0,26.423,26.5153,26.423,26.507,430800.0
2013-01-03 10:10:00,31.58,31.63,31.57,31.63,1189000.0,26.507,26.5489,26.4986,26.5489,1189000.0
2013-01-03 10:20:00,31.63,31.65,31.61,31.64,206400.0,26.5489,26.5657,26.5321,26.5573,206400.0
2013-01-03 10:30:00,31.63,31.72,31.63,31.72,455600.0,26.5489,26.6245,26.5489,26.6245,455600.0
2013-01-03 10:40:00,31.72,31.72,31.67,31.67,214400.0,26.6245,26.6245,26.5825,26.5825,214400.0
2013-01-03 10:50:00,31.67,31.69,31.66,31.68,152200.0,26.5825,26.5993,26.5741,26.5909,152200.0
2013-01-03 11:00:00,31.68,31.75,31.68,31.73,443200.0,26.5909,26.6496,26.5909,26.6329,443200.0
2013-01-03 11:10:00,31.73,31.76,31.73,31.75,393200.0,26.6329,26.658,26.6329,26.6496,393200.0
2013-01-03 11:20:00,31.75,31.75,31.73,31.75,171600.0,26.6496,26.6496,26.6329,26.6496,171600.0
2013-01-03 11:30:00,31.75,31.82,31.75,31.81,135200.0,26.6496,26.7084,26.6496,26.7,135200.0
2013-01-03 11:40:00,31.8,31.83,31.8,31.82,219200.0,26.6916,26.7168,26.6916,26.7084,219200.0
2013-01-03 11:50:00,31.82,31.82,31.79,31.79,116000.0,26.7084,26.7084,26.6832,26.6832,116000.0
2013-01-03 12:00:00,31.79,31.8,31.77,31.79,243600.0,26.6832,26.6916,26.6664,26.6832,243600.0
2013-01-03 12:10:00,31.8,31.8,31.79,31.8,145000.0,26.6916,26.6916,26.6832,26.6916,145000.0
2013-01-03 12:20:00,31.81,31.82,31.8,31.81,139000.0,26.7,26.7084,26.6916,26.7,139000.0
2013-01-03 12:30:00,31.82,31.83,31.77,31.79,254000.0,26.7084,26.7168,26.6664,26.6832,254000.0
2013-01-03 12:40:00,31.79,31.79,31.75,31.77,128200.0,26.6832,26.6832,26.6496,26.6664,128200.0
2013-01-03 12:50:00,31.77,31.78,31.75,31.77,121000.0,26.6664,26.6748,26.6496,26.6664,121000.0
2013-01-03 13:00:00,31.77,31.81,31.77,31.8,264800.0,26.6664,26.7,26.6664,26.6916,264800.0
2013-01-03 13:10:00,31.8,31.82,31.8,31.82,498400.0,26.6916,26.7084,26.6916,26.7084,498400.0
2013-01-03 13:20:00,31.81,31.86,31.8,31.85,140400.0,26.7,26.742,26.6916,26.7336,140400.0
2013-01-03 13:30:00,31.86,31.96,31.85,31.95,596200.0,26.742,26.8259,26.7336,26.8175,596200.0
2013-01-03 13:40:00,31.94,31.96,31.93,31.95,318600.0,26.8091,26.8259,26.8007,26.8175,318600.0
2013-01-03 13:50:00,31.94,31.96,31.93,31.95,176400.0,26.8091,26.8259,26.8007,26.8175,176400.0
2013-01-03 14:00:00,31.94,31.95,31.8,31.8,513200.0,26.8091,26.8175,26.6916,26.6916,513200.0
2013-01-03 14:10:00,31.8,31.81,31.78,31.8,229600.0,26.6916,26.7,26.6748,26.6916,229600.0
2013-01-03 14:20:00,31.8,31.82,31.79,31.81,218600.0,26.6916,26.7084,26.6832,26.7,218600.0
2013-01-03 14:30:00,31.81,31.82,31.75,31.77,207000.0,26.7,26.7084,26.6496,26.6664,207000.0
2013-01-03 14:40:00,31.76,31.79,31.76,31.79,154600.0,26.658,26.6832,26.658,26.6832,154600.0
2013-01-03 14:50:00,31.79,31.81,31.78,31.79,159600.0,26.6832,26.7,26.6748,26.6832,159600.0
2013-01-03 15:00:00,31.79,31.8,31.75,31.77,322000.0,26.6832,26.6916,26.6496,26.6664,322000.0
2013-01-03 15:10:00,31.77,31.78,31.68,31.68,382200.0,26.6664,26.6748,26.5909,26.5909,382200.0
2013-01-03 15:20:00,31.69,31.71,31.64,31.64,311000.0,26.5993,26.6161,26.5573,26.5573,311000.0
2013-01-03 15:30:00,31.64,31.65,31.63,31.65,363600.0,26.5573,26.5657,26.5489,26.5657,363600.0
2013-01-03 15:40:00,31.65,31.7,31.64,31.7,443400.0,26.5657,26.6077,26.5573,26.6077,443400.0
2013-01-03 15:50:00,31.7,31.72,31.63,31.72,938200.0,26.6077,26.6245,26.5489,26.6245,938200.0
2013-01-04 09:30:00,31.79,31.79,31.71,31.73,269200.0,26.6832,26.6832,26.6161,26.6329,269200.0
2013-01-04 09:40:00,31.73,31.86,31.71,31.85,279400.0,26.6329,26.742,26.6161,26.7336,279400.0
2013-01-04 09:50:00,31.85,32.02,31.85,32.02,596600.0,26.7336,26.8763,26.7336,26.8763,596600.0
2013-01-04 10:00:00,32.02,32.05,31.92,31.92,670000.0,26.8763,26.9014,26.7923,26.7923,670000.0
2013-01-04 10:10:00,31.92,32.01,31.92,32.0,339200.0,26.7923,26.8679,26.7923,26.8595,339200.0
2013-01-04 10:20:00,32.0,32.03,31.96,31.99,298600.0,26.8595,26.8847,26.8259,26.8511,298600.0
2013-01-04 10:30:00,32.0,32.0,31.93,31.95,233600.0,26.8595,26.8595,26.8007,26.8175,233600.0
2013-01-04 10:40:00,31.95,31.98,31.91,31.95,535200.0,26.8175,26.8427,26.7839,26.8175,535200.0
2013-01-04 10:50:00,31.95,31.96,31.91,31.93,175200.0,26.8175,26.8259,26.7839,26.8007,175200.0
2013-01-04 11:00:00,31.93,31.96,31.93,31.93,132600.0,26.8007,26.8259,26.8007,26.8007,132600.0
2013-01-04 11:10:00,31.92,31.95,31.92,31.95,129400.0,26.7923,26.8175,26.7923,26.8175,129400.0
2013-01-04 11:20:00,31.94,31.97,31.93,31.95,152000.0,26.8091,26.8343,26.8007,26.8175,152000.0
2013-01-04 11:30:00,31.95,31.99,31.93,31.96,146600.0,26.8175,26.8511,26.8007,26.8259,146600.0
2013-01-04 11:40:00,31.96,31.99,31.95,31.97,114400.0,26.8259,26.8511,26.8175,26.8343,114400.0
2013-01-04 11:50:00,31.97,32.01,31.96,31.96,149000.0,26.8343,26.8679,26.8259,26.8259,149000.0
2013-01-04 12:00:00,31.97,31.99,31.97,31.97,65800.0,26.8343,26.8511,26.8343,26.8343,65800.0
2013-01-04 12:10:00,31.97,31.98,31.93,31.93,78800.0,26.8343,26.8427,26.8007,26.8007,78800.0
2013-01-04 12:20:00,31.93,31.96,31.92,31.96,88800.0,26.8007,26.8259,26.7923,26.8259,88800.0
2013-01-04 12:30:00,31.96,31.98,31.94,31.94,63800.0,26.8259,26.8427,26.8091,26.8091,63800.0
2013-01-04 12:40:00,31.94,31.94,31.9,31.9,9000.0,26.8091,26.8091,26.7755,26.7755,9000.0
2013-01-04 12:50:00,31.9,31.9,31.84,31.85,70000.0,26.7755,26.7755,26.7252,26.7336,70000.0
2013-01-04 13:00:00,31.85,31.86,31.84,31.84,95600.0,26.7336,26.742,26.7252,26.7252,95600.0
2013-01-04 13:10:00,31.84,31.86,31.83,31.86,40000.0,26.7252,26.742,26.7168,26.742,40000.0
2013-01-04 13:20:00,31.87,31.89,31.86,31.89,81400.0,26.7504,26.7672,26.742,26.7672,81400.0
2013-01-04 13:30:00,31.89,31.91,31.88,31.89,69600.0,26.7672,26.7839,26.7588,26.7672,69600.0
2013-01-04 13:40:00,31.89,31.93,31.89,31.93,24600.0,26.7672,26.8007,26.7672,26.8007,24600.0
2013-01-04 13:50:00,31.95,31.95,31.9,31.93,27400.0,26.8175,26.8175,26.7755,26.8007,27400.0
2013-01-04 14:00:00,31.93,31.96,31.92,31.93,84600.0,26.8007,26.8259,26.7923,26.8007,84600.0
2013-01-04 14:10:00,31.94,31.97,31.93,31.95,50800.0,26.8091,26.8343,26.8007,26.8175,50800.0
2013-01-04 14:20:00,31.96,31.97,31.94,31.96,52800.0,26.8259,26.8343,26.8091,26.8259,52800.0
2013-01-04 14:30:00,31.97,31.98,31.93,31.97,67200.0,26.8343,26.8427,26.8007,26.8343,67200.0
2013-01-04 14:40:00,31.97,31.98,31.95,31.95,28600.0,26.8343,26.8427,26.8175,26.8175,28600.0
2013-01-04 14:50:00,31.96,31.98,31.96,31.98,107600.0,26.8259,26.8427,26.8259,26.8427,107600.0
2013-01-04 15:00:00,31.97,31.99,31.95,31.95,101800.0,26.8343,26.8511,26.8175,26.8175,101800.0
2013-01-04 15:10:00,31.95,31.97,31.95,31.96,168400.0,26.8175,26.8343,26.8175,26.8259,168400.0
2013-01-04 15:20:00,31.96,32.0,31.96,31.98,138400.0,26.8259,26.8595,26.8259,26.8427,138400.0
2013-01-04 15:30:00,31.98,31.99,31.97,31.98,314800.0,26.8427,26.8511,26.8343,26.8427,314800.0
2013-01-04 15:40:00,31.98,31.98,31.93,31.93,328000.0,26.8427,26.8427,26.8007,26.8007,328000.0
2013-01-04 15:50:00,31.94,31.96,31.93,31.95,624800.0,26.8091,26.8259,26.8007,26.8175,624800.0
2013-01-07 09:30:00,31.91,31.91,31.7,31.79,239000.0,26.7839,26.7839,26.6077,26.6832,239000.0
2013-01-07 09:40:00,31.81,31.84,31.75,31.75,356600.0,26.7,26.7252,26.6496,26.6496,356600.0
2013-01-07 09:50:00,31.75,31.75,31.71,31.74,699800.0,26.6496,26.6496,26.6161,26.6412,699800.0
2013-01-07 10:00:00,31.74,31.8,31.72,31.8,591600.0,26.6412,26.6916,26.6245,26.6916,591600.0
2013-01-07 10:10:00,31.81,31.84,31.78,31.8,309000.0,26.7,26.7252,26.6748,26.6916,309000.0
2013-01-07 10:20:00,31.81,31.84,31.78,31.84,219000.0,26.7,26.7252,26.6748,26.7252,219000.0
2013-01-07 10:30:00,31.83,31.84,31.75,31.76,96000.0,26.7168,26.7252,26.6496,26.658,96000.0
2013-01-07 10:40:00,31.76,31.78,31.74,31.75,125800.0,26.658,26.6748,26.6412,26.6496,125800.0
2013-01-07 10:50:00,31.75,31.75,31.69,31.71,78600.0,26.6496,26.6496,26.5993,26.6161,78600.0
2013-01-07 11:00:00,31.71,31.73,31.71,31.72,51600.0,26.6161,26.6329,26.6161,26.6245,51600.0
2013-01-07 11:10:00,31.72,31.75,31.69,31.7,59200.0,26.6245,26.6496,26.5993,26.6077,59200.0
2013-01-07 11:20:00,31.71,31.72,31.69,31.69,201800.0,26.6161,26.6245,26.5993,26.5993,201800.0
2013-01-07 11:30:00,31.69,31.7,31.67,31.68,104000.0,26.5993,26.6077,26.5825,26.5909,104000.0
2013-01-07 11:40:00,31.68,31.68,31.61,31.61,296600.0,26.5909,26.5909,26.5321,26.5321,296600.0
2013-01-07 11:50:00,31.61,31.63,31.55,31.55,492600.0,26.5321,26.5489,26.4818,26.4818,492600.0
2013-01-07 12:00:00,31.55,31.56,31.5,31.5,142000.0,26.4818,26.4902,26.4398,26.4398,142000.0
2013-01-07 12:10:00,31.5,31.59,31.5,31.58,86600.0,26.4398,26.5153,26.4398,26.507,86600.0
2013-01-07 12:20:00,31.58,31.59,31.52,31.54,111400.0,26.507,26.5153,26.4566,26.4734,111400.0
2013-01-07 12:30:00,31.54,31.58,31.54,31.57,42600.0,26.4734,26.507,26.4734,26.4986,42600.0
2013-01-07 12:40:00,31.57,31.57,31.53,31.55,67800.0,26.4986,26.4986,26.465,26.4818,67800.0
2013-01-07 12:50:00,31.55,31.56,31.52,31.54,61600.0,26.4818,26.4902,26.4566,26.4734,61600.0
2013-01-07 13:00:00,31.54,31.59,31.54,31.57,46200.0,26.4734,26.5153,26.4734,26.4986,46200.0
2013-01-07 13:10:00,31.56,31.57,31.55,31.55,94000.0,26.4902,26.4986,26.4818,26.4818,94000.0
2013-01-07 13:20:00,31.55,31.59,31.55,31.59,47400.0,26.4818,26.5153,26.4818,26.5153,47400.0
2013-01-07 13:30:00,31.59,31.6,31.56,31.57,37400.0,26.5153,26.5237,26.4902,26.4986,37400.0
2013-01-07 13:40:00,31.57,31.57,31.51,31.55,88200.0,26.4986,26.4986,26.4482,26.4818,88200.0
2013-01-07 13:50:00,31.55,31.55,31.53,31.54,145000.0,26.4818,26.4818,26.465,26.4734,145000.0
2013-01-07 14:00:00,31.54,31.56,31.54,31.55,151600.0,26.4734,26.4902,26.4734,26.4818,151600.0
2013-01-07 14:10:00,31.55,31.57,31.54,31.56,186200.0,26.4818,26.4986,26.4734,26.4902,186200.0
2013-01-07 14:20:00,31.56,31.6,31.56,31.59,88400.0,26.4902,26.5237,26.4902,26.5153,88400.0
2013-01-07 14:30:00,31.58,31.61,31.58,31.6,340600.0,26.507,26.5321,26.507,26.5237,340600.0
2013-01-07 14:40:00,31.6,31.63,31.6,31.6,141600.0,26.5237,26.5489,26.5237,26.5237,141600.0
2013-01-07 14:50:00,31.6,31.61,31.58,31.61,130200.0,26.5237,26.5321,26.507,26.5321,130200.0
2013-01-07 15:00:00,31.61,31.63,31.61,31.63,30400.0,26.5321,26.5489,26.5321,26.5489,30400.0
2013-01-07 15:10:00,31.63,31.65,31.61,31.65,126400.0,26.5489,26.5657,26.5321,26.5657,126400.0
2013-01-07 15:20:00,31.65,31.68,31.65,31.66,125400.0,26.5657,26.5909,26.5657,26.5741,125400.0
2013-01-07 15:30:00,31.66,31.67,31.63,31.64,92600.0,26.5741,26.5825,26.5489,26.5573,92600.0
2013-01-07 15:40:00,31.64,31.66,31.64,31.65,301800.0,26.5573,26.5741,26.5573,26.5657,301800.0
2013-01-07 15:50:00,31.65,31.65,31.61,31.61,349800.0,26.5657,26.5657,26.5321,26.5321,349800.0
2013-01-08 09:30:00,31.56,31.65,31.56,31.64,267000.0,26.4902,26.5657,26.4902,26.5573,267000.0
2013-01-08 09:40:00,31.64,31.68,31.55,31.55,444400.0,26.5573,26.5909,26.4818,26.4818,444400.0
2013-01-08 09:50:00,31.55,31.56,31.48,31.49,333400.0,26.4818,26.4902,26.423,26.4314,333400.0
2013-01-08 10:00:00,31.49,31.5,31.43,31.43,366800.0,26.4314,26.4398,26.381,26.381,366800.0
2013-01-08 10:10:00,31.43,31.49,31.4,31.49,301200.0,26.381,26.4314,26.3559,26.4314,301200.0
2013-01-08 10:20:00,31.49,31.54,31.46,31.51,168000.0,26.4314,26.4734,26.4062,26.4482,168000.0
2013-01-08 10:30:00,31.52,31.52,31.45,31.46,95000.0,26.4566,26.4566,26.3978,26.4062,95000.0
2013-01-08 10:40:00,31.46,31.5,31.45,31.5,91600.0,26.4062,26.4398,26.3978,26.4398,91600.0
2013-01-08 10:50:00,31.51,31.51,31.44,31.46,143600.0,26.4482,26.4482,26.3894,26.4062,143600.0
2013-01-08 11:00:00,31.46,31.48,31.41,31.42,103400.0,26.4062,26.423,26.3643,26.3727,103400.0
2013-01-08 11:10:00,31.42,31.43,31.38,31.38,110800.0,26.3727,26.381,26.3391,26.3391,110800.0
2013-01-08 11:20:00,31.37,31.42,31.37,31.41,87000.0,26.3307,26.3727,26.3307,26.3643,87000.0
2013-01-08 11:30:00,31.41,31.5,31.41,31.49,143200.0,26.3643,26.4398,26.3643,26.4314,143200.0
2013-01-08 11:40:00,31.5,31.5,31.47,31.49,85000.0,26.4398,26.4398,26.4146,26.4314,85000.0
2013-01-08 11:50:00,31.49,31.5,31.48,31.49,143600.0,26.4314,26.4398,26.423,26.4314,143600.0
2013-01-08 12:00:00,31.5,31.55,31.5,31.53,154000.0,26.4398,26.4818,26.4398,26.465,154000.0
2013-01-08 12:10:00,31.53,31.54,31.52,31.53,104400.0,26.465,26.4734,26.4566,26.465,104400.0
2013-01-08 12:20:00,31.53,31.54,31.5,31.5,98000.0,26.465,26.4734,26.4398,26.4398,98000.0
2013-01-08 12:30:00,31.5,31.51,31.43,31.44,173800.0,26.4398,26.4482,26.381,26.3894,173800.0
2013-01-08 12:40:00,31.45,31.47,31.43,31.45,133800.0,26.3978,26.4146,26.381,26.3978,133800.0
2013-01-08 12:50:00,31.45,31.46,31.44,31.46,92200.0,26.3978,26.4062,26.3894,26.4062,92200.0
2013-01-08 13:00:00,31.47,31.5,31.47,31.49,49600.0,26.4146,26.4398,26.4146,26.4314,49600.0
2013-01-08 13:10:00,31.48,31.53,31.48,31.52,48000.0,26.423,26.465,26.423,26.4566,48000.0
2013-01-08 13:20:00,31.52,31.53,31.5,31.5,74600.0,26.4566,26.465,26.4398,26.4398,74600.0
2013-01-08 13:30:00,31.5,31.52,31.5,31.52,104600.0,26.4398,26.4566,26.4398,26.4566,104600.0
2013-01-08 13:40:00,31.51,31.51,31.48,31.5,47600.0,26.4482,26.4482,26.423,26.4398,47600.0
2013-01-08 13:50:00,31.5,31.55,31.5,31.52,80400.0,26.4398,26.4818,26.4398,26.4566,80400.0
2013-01-08 14:00:00,31.53,31.56,31.53,31.54,260200.0,26.465,26.4902,26.465,26.4734,260200.0
2013-01-08 14:10:00,31.54,31.55,31.54,31.54,62200.0,26.4734,26.4818,26.4734,26.4734,62200.0
2013-01-08 14:20:00,31.54,31.55,31.52,31.52,53400.0,26.4734,26.4818,26.4566,26.4566,53400.0
2013-01-08 14:30:00,31.52,31.54,31.5,31.52,80400.0,26.4566,26.4734,26.4398,26.4566,80400.0
2013-01-08 14:40:00,31.52,31.53,31.5,31.52,149800.0,26.4566,26.465,26.4398,26.4566,149800.0
2013-01-08 14:50:00,31.53,31.54,31.51,31.52,61400.0,26.465,26.4734,26.4482,26.4566,61400.0
2013-01-08 15:00:00,31.51,31.55,31.51,31.53,150600.0,26.4482,26.4818,26.4482,26.465,150600.0
2013-01-08 15:10:00,31.55,31.56,31.53,31.55,126400.0,26.4818,26.4902,26.465,26.4818,126400.0
2013-01-08 15:20:00,31.55,31.59,31.54,31.54,144800.0,26.4818,26.5153,26.4734,26.4734,144800.0
2013-01-08 15:30:00,31.54,31.56,31.5,31.5,177000.0,26.4734,26.4902,26.4398,26.4398,177000.0
2013-01-08 15:40:00,31.49,31.51,31.47,31.48,291600.0,26.4314,26.4482,26.4146,26.423,291600.0
2013-01-08 15:50:00,31.48,31.5,31.47,31.5,1057600.0,26.423,26.4398,26.4146,26.4398,1057600.0
2013-01-09 09:30:00,31.53,31.68,31.52,31.63,157800.0,26.465,26.5909,26.4566,26.5489,157800.0
2013-01-09 09:40:00,31.63,31.64,31.55,31.58,721200.0,26.5489,26.5573,26.4818,26.507,721200.0
2013-01-09 09:50:00,31.58,31.61,31.55,31.6,541200.0,26.507,26.5321,26.4818,26.5237,541200.0
2013-01-09 10:00:00,31.6,31.61,31.53,31.57,270600.0,26.5237,26.5321,26.465,26.4986,270600.0
2013-01-09 10:10:00,31.56,31.67,31.56,31.66,468400.0,26.4902,26.5825,26.4902,26.5741,468400.0
2013-01-09 10:20:00,31.66,31.67,31.63,31.66,175600.0,26.5741,26.5825,26.5489,26.5741,175600.0
2013-01-09 10:30:00,31.66,31.66,31.6,31.61,93800.0,26.5741,26.5741,26.5237,26.5321,93800.0
2013-01-09 10:40:00,31.6,31.61,31.57,31.58,164000.0,26.5237,26.5321,26.4986,26.507,164000.0
2013-01-09 10:50:00,31.58,31.6,31.57,31.6,61800.0,26.507,26.5237,26.4986,26.5237,61800.0
2013-01-09 11:00:00,31.6,31.65,31.6,31.65,54200.0,26.5237,26.5657,26.5237,26.5657,54200.0
2013-01-09 11:10:00,31.64,31.64,31.61,31.61,114400.0,26.5573,26.5573,26.5321,26.5321,114400.0
2013-01-09 11:20:00,31.61,31.61,31.49,31.51,518400.0,26.5321,26.5321,26.4314,26.4482,518400.0
2013-01-09 11:30:00,31.51,31.54,31.5,31.53,76000.0,26.4482,26.4734,26.4398,26.465,76000.0
2013-01-09 11:40:00,31.53,31.54,31.52,31.52,92800.0,26.465,26.4734,26.4566,26.4566,92800.0
2013-01-09 11:50:00,31.52,31.54,31.48,31.5,72000.0,26.4566,26.4734,26.423,26.4398,72000.0
2013-01-09 12:00:00,31.51,31.53,31.5,31.52,70800.0,26.4482,26.465,26.4398,26.4566,70800.0
2013-01-09 12:10:00,31.52,31.54,31.49,31.5,202800.0,26.4566,26.4734,26.4314,26.4398,202800.0
2013-01-09 12:20:00,31.5,31.52,31.5,31.52,78600.0,26.4398,26.4566,26.4398,26.4566,78600.0
2013-01-09 12:30:00,31.52,31.53,31.49,31.49,109400.0,26.4566,26.465,26.4314,26.4314,109400.0
2013-01-09 12:40:00,31.5,31.5,31.44,31.49,127400.0,26.4398,26.4398,26.3894,26.4314,127400.0
2013-01-09 12:50:00,31.49,31.52,31.48,31.52,47000.0,26.4314,26.4566,26.423,26.4566,47000.0
2013-01-09 13:00:00,31.5,31.5,31.47,31.49,45000.0,26.4398,26.4398,26.4146,26.4314,45000.0
2013-01-09 13:10:00,31.5,31.52,31.48,31.52,226000.0,26.4398,26.4566,26.423,26.4566,226000.0
2013-01-09 13:20:00,31.52,31.57,31.51,31.57,263400.0,26.4566,26.4986,26.4482,26.4986,263400.0
2013-01-09 13:30:00,31.57,31.59,31.55,31.58,97000.0,26.4986,26.5153,26.4818,26.507,97000.0
2013-01-09 13:40:00,31.59,31.6,31.56,31.6,129000.0,26.5153,26.5237,26.4902,26.5237,129000.0
2013-01-09 13:50:00,31.6,31.6,31.59,31.6,127000.0,26.5237,26.5237,26.5153,26.5237,127000.0
2013-01-09 14:00:00,31.6,31.63,31.59,31.6,257400.0,26.5237,26.5489,26.5153,26.5237,257400.0
2013-01-09 14:10:00,31.6,31.61,31.59,31.59,48400.0,26.5237,26.5321,26.5153,26.5153,48400.0
2013-01-09 14:20:00,31.59,31.59,31.56,31.57,185600.0,26.5153,26.5153,26.4902,26.4986,185600.0
2013-01-09 14:30:00,31.57,31.58,31.55,31.55,254800.0,26.4986,26.507,26.4818,26.4818,254800.0
2013-01-09 14:40:00,31.55,31.57,31.54,31.56,119800.0,26.4818,26.4986,26.4734,26.4902,119800.0
2013-01-09 14:50:00,31.56,31.57,31.53,31.53,207200.0,26.4902,26.4986,26.465,26.465,207200.0
2013-01-09 15:00:00,31.53,31.53,31.48,31.51,429000.0,26.465,26.465,26.423,26.4482,429000.0
2013-01-09 15:10:00,31.51,31.53,31.49,31.5,267800.0,26.4482,26.465,26.4314,26.4398,267800.0
2013-01-09 15:20:00,31.5,31.55,31.5,31.53,279800.0,26.4398,26.4818,26.4398,26.465,279800.0
2013-01-09 15:30:00,31.53,31.53,31.5,31.5,237000.0,26.465,26.465,26.4398,26.4398,237000.0
2013-01-09 15:40:00,31.51,31.52,31.48,31.5,560600.0,26.4482,26.4566,26.423,26.4398,560600.0
2013-01-09 15:50:00,31.5,31.53,31.49,31.5,1549200.0,26.4398,26.465,26.4314,26.4398,1549200.0
2013-01-10 09:30:00,31.44,31.55,31.41,31.42,625000.0,26.3894,26.4818,26.3643,26.3727,625000.0
2013-01-10 09:40:00,31.41,31.42,31.25,31.31,1087200.0,26.3643,26.3727,26.23,26.2803,1087200.0
2013-01-10 09:50:00,31.32,31.33,31.26,31.28,1051400.0,26.2887,26.2971,26.2384,26.2551,1051400.0
2013-01-10 10:00:00,31.29,31.4,31.29,31.39,738200.0,26.2635,26.3559,26.2635,26.3475,738200.0
2013-01-10 10:10:00,31.39,31.42,31.34,31.39,178400.0,26.3475,26.3727,26.3055,26.3475,178400.0
2013-01-10 10:20:00,31.39,31.4,31.36,31.37,118200.0,26.3475,26.3559,26.3223,26.3307,118200.0
2013-01-10 10:30:00,31.36,31.37,31.29,31.36,299600.0,26.3223,26.3307,26.2635,26.3223,299600.0
2013-01-10 10:40:00,31.36,31.37,31.33,31.37,117800.0,26.3223,26.3307,26.2971,26.3307,117800.0
2013-01-10 10:50:00,31.37,31.43,31.33,31.34,214200.0,26.3307,26.381,26.2971,26.3055,214200.0
2013-01-10 11:00:00,31.33,31.33,31.3,31.32,180000.0,26.2971,26.2971,26.2719,26.2887,180000.0
2013-01-10 11:10:00,31.32,31.32,31.25,31.25,387200.0,26.2887,26.2887,26.23,26.23,387200.0
2013-01-10 11:20:00,31.25,31.31,31.25,31.31,145800.0,26.23,26.2803,26.23,26.2803,145800.0
2013-01-10 11:30:00,31.32,31.34,31.3,31.32,124200.0,26.2887,26.3055,26.2719,26.2887,124200.0
2013-01-10 11:40:00,31.32,31.33,31.27,31.28,401600.0,26.2887,26.2971,26.2467,26.2551,401600.0
2013-01-10 11:50:00,31.28,31.32,31.28,31.32,51600.0,26.2551,26.2887,26.2551,26.2887,51600.0
2013-01-10 12:00:00,31.32,31.33,31.31,31.33,86000.0,26.2887,26.2971,26.2803,26.2971,86000.0
2013-01-10 12:10:00,31.33,31.39,31.33,31.39,102400.0,26.2971,26.3475,26.2971,26.3475,102400.0
2013-01-10 12:20:00,31.39,31.4,31.36,31.39,79600.0,26.3475,26.3559,26.3223,26.3475,79600.0
2013-01-10 12:30:00,31.39,31.4,31.36,31.36,296200.0,26.3475,26.3559,26.3223,26.3223,296200.0
2013-01-10 12:40:00,31.37,31.38,31.35,31.38,324000.0,26.3307,26.3391,26.3139,26.3391,324000.0
2013-01-10 12:50:00,31.38,31.39,31.36,31.39,102200.0,26.3391,26.3475,26.3223,26.3475,102200.0
2013-01-10 13:00:00,31.4,31.41,31.38,31.39,101600.0,26.3559,26.3643,26.3391,26.3475,101600.0
2013-01-10 13:10:00,31.39,31.4,31.38,31.38,127400.0,26.3475,26.3559,26.3391,26.3391,127400.0
2013-01-10 13:20:00,31.39,31.42,31.38,31.39,121400.0,26.3475,26.3727,26.3391,26.3475,121400.0
2013-01-10 13:30:00,31.4,31.4,31.39,31.4,138400.0,26.3559,26.3559,26.3475,26.3559,138400.0
2013-01-10 13:40:00,31.4,31.42,31.39,31.4,160800.0,26.3559,26.3727,26.3475,26.3559,160800.0
2013-01-10 13:50:00,31.4,31.45,31.4,31.41,149400.0,26.3559,26.3978,26.3559,26.3643,149400.0
2013-01-10 14:00:00,31.41,31.45,31.41,31.45,101400.0,26.3643,26.3978,26.3643,26.3978,101400.0
2013-01-10 14:10:00,31.45,31.45,31.4,31.41,250000.0,26.3978,26.3978,26.3559,26.3643,250000.0
2013-01-10 14:20:00,31.41,31.43,31.4,31.4,636400.0,26.3643,26.381,26.3559,26.3559,636400.0
2013-01-10 14:30:00,31.41,31.45,31.4,31.45,173400.0,26.3643,26.3978,26.3559,26.3978,173400.0
2013-01-10 14:40:00,31.45,31.5,31.45,31.5,179800.0,26.3978,26.4398,26.3978,26.4398,179800.0
2013-01-10 14:50:00,31.5,31.51,31.49,31.5,344200.0,26.4398,26.4482,26.4314,26.4398,344200.0
2013-01-10 15:00:00,31.5,31.51,31.5,31.5,350400.0,26.4398,26.4482,26.4398,26.4398,350400.0
2013-01-10 15:10:00,31.5,31.5,31.43,31.44,856600.0,26.4398,26.4398,26.381,26.3894,856600.0
2013-01-10 15:20:00,31.44,31.5,31.43,31.5,326800.0,26.3894,26.4398,26.381,26.4398,326800.0
2013-01-10 15:30:00,31.5,31.52,31.49,31.5,306600.0,26.4398,26.4566,26.4314,26.4398,306600.0
2013-01-10 15:40:00,31.5,31.53,31.49,31.51,575600.0,26.4398,26.465,26.4314,26.4482,575600.0
2013-01-10 15:50:00,31.52,31.53,31.5,31.52,1728200.0,26.4566,26.465,26.4398,26.4566,1728200.0
2013-01-11 09:30:00,31.49,31.54,31.46,31.49,311200.0,26.4314,26.4734,26.4062,26.4314,311200.0
2013-01-11 09:40:00,31.49,31.53,31.46,31.47,247800.0,26.4314,26.465,26.4062,26.4146,247800.0
2013-01-11 09:50:00,31.47,31.49,31.4,31.42,330400.0,26.4146,26.4314,26.3559,26.3727,330400.0
2013-01-11 10:00:00,31.42,31.44,31.39,31.4,244800.0,26.3727,26.3894,26.3475,26.3559,244800.0
2013-01-11 10:10:00,31.4,31.49,31.4,31.48,108600.0,26.3559,26.4314,26.3559,26.423,108600.0
2013-01-11 10:20:00,31.47,31.48,31.44,31.47,108200.0,26.4146,26.423,26.3894,26.4146,108200.0
2013-01-11 10:30:00,31.47,31.48,31.45,31.46,241800.0,26.4146,26.423,26.3978,26.4062,241800.0
2013-01-11 10:40:00,31.46,31.47,31.45,31.46,379000.0,26.4062,26.4146,26.3978,26.4062,379000.0
2013-01-11 10:50:00,31.46,31.47,31.43,31.46,234600.0,26.4062,26.4146,26.381,26.4062,234600.0
2013-01-11 11:00:00,31.45,31.48,31.4,31.42,222000.0,26.3978,26.423,26.3559,26.3727,222000.0
2013-01-11 11:10:00,31.42,31.46,31.42,31.43,97200.0,26.3727,26.4062,26.3727,26.381,97200.0
2013-01-11 11:20:00,31.43,31.43,31.35,31.35,188000.0,26.381,26.381,26.3139,26.3139,188000.0
2013-01-11 11:30:00,31.35,31.4,31.34,31.4,124000.0,26.3139,26.3559,26.3055,26.3559,124000.0
2013-01-11 11:40:00,31.4,31.43,31.4,31.42,37200.0,26.3559,26.381,26.3559,26.3727,37200.0
2013-01-11 11:50:00,31.43,31.5,31.42,31.5,73400.0,26.381,26.4398,26.3727,26.4398,73400.0
2013-01-11 12:00:00,31.5,31.5,31.45,31.46,186200.0,26.4398,26.4398,26.3978,26.4062,186200.0
2013-01-11 12:10:00,31.47,31.47,31.43,31.43,113200.0,26.4146,26.4146,26.381,26.381,113200.0
2013-01-11 12:20:00,31.45,31.45,31.4,31.41,172400.0,26.3978,26.3978,26.3559,26.3643,172400.0
2013-01-11 12:30:00,31.41,31.43,31.4,31.43,91400.0,26.3643,26.381,26.3559,26.381,91400.0
2013-01-11 12:40:00,31.42,31.46,31.42,31.45,236000.0,26.3727,26.4062,26.3727,26.3978,236000.0
2013-01-11 12:50:00,31.45,31.47,31.43,31.43,337800.0,26.3978,26.4146,26.381,26.381,337800.0
2013-01-11 13:00:00,31.43,31.44,31.41,31.41,257800.0,26.381,26.3894,26.3643,26.3643,257800.0
2013-01-11 13:10:00,31.41,31.43,31.4,31.43,218200.0,26.3643,26.381,26.3559,26.381,218200.0
2013-01-11 13:20:00,31.43,31.45,31.43,31.45,169200.0,26.381,26.3978,26.381,26.3978,169200.0
2013-01-11 13:30:00,31.44,31.48,31.43,31.47,317400.0,26.3894,26.423,26.381,26.4146,317400.0
2013-01-11 13:40:00,31.47,31.48,31.43,31.47,252400.0,26.4146,26.423,26.381,26.4146,252400.0
2013-01-11 13:50:00,31.47,31.47,31.44,31.45,191000.0,26.4146,26.4146,26.3894,26.3978,191000.0
2013-01-11 14:00:00,31.46,31.46,31.43,31.46,362200.0,26.4062,26.4062,26.381,26.4062,362200.0
2013-01-11 14:10:00,31.46,31.48,31.46,31.47,359600.0,26.4062,26.423,26.4062,26.4146,359600.0
2013-01-11 14:20:00,31.47,31.49,31.47,31.48,342400.0,26.4146,26.4314,26.4146,26.423,342400.0
2013-01-11 14:30:00,31.48,31.52,31.48,31.5,143000.0,26.423,26.4566,26.423,26.4398,143000.0
2013-01-11 14:40:00,31.5,31.5,31.48,31.49,96800.0,26.4398,26.4398,26.423,26.4314,96800.0
2013-01-11 14:50:00,31.5,31.5,31.49,31.5,131600.0,26.4398,26.4398,26.4314,26.4398,131600.0
2013-01-11 15:00:00,31.5,31.5,31.48,31.5,87200.0,26.4398,26.4398,26.423,26.4398,87200.0
2013-01-11 15:10:00,31.5,31.5,31.48,31.49,159400.0,26.4398,26.4398,26.423,26.4314,159400.0
2013-01-11 15:20:00,31.49,31.52,31.49,31.5,369600.0,26.4314,26.4566,26.4314,26.4398,369600.0
2013-01-11 15:30:00,31.5,31.53,31.5,31.51,491600.0,26.4398,26.465,26.4398,26.4482,491600.0
2013-01-11 15:40:00,31.51,31.54,31.51,31.53,544800.0,26.4482,26.4734,26.4482,26.465,544800.0
2013-01-11 15:50:00,31.53,31.55,31.53,31.53,871200.0,26.465,26.4818,26.465,26.465,871200.0
2013-01-14 09:30:00,31.55,31.59,31.53,31.59,408200.0,26.4818,26.5153,26.465,26.5153,408200.0
2013-01-14 09:40:00,31.6,31.65,31.46,31.46,699600.0,26.5237,26.5657,26.4062,26.4062,699600.0
2013-01-14 09:50:00,31.46,31.52,31.41,31.41,988000.0,26.4062,26.4566,26.3643,26.3643,988000.0
2013-01-14 10:00:00,31.4,31.42,31.34,31.35,1217000.0,26.3559,26.3727,26.3055,26.3139,1217000.0
2013-01-14 10:10:00,31.35,31.38,31.34,31.35,354200.0,26.3139,26.3391,26.3055,26.3139,354200.0
2013-01-14 10:20:00,31.35,31.35,31.17,31.21,1400000.0,26.3139,26.3139,26.1628,26.1964,1400000.0
2013-01-14 10:30:00,31.22,31.35,31.22,31.3,458800.0,26.2048,26.3139,26.2048,26.2719,458800.0
2013-01-14 10:40:00,31.3,31.41,31.3,31.41,403200.0,26.2719,26.3643,26.2719,26.3643,403200.0
2013-01-14 10:50:00,31.41,31.42,31.38,31.41,249800.0,26.3643,26.3727,26.3391,26.3643,249800.0
2013-01-14 11:00:00,31.42,31.45,31.39,31.4,138000.0,26.3727,26.3978,26.3475,26.3559,138000.0
2013-01-14 11:10:00,31.4,31.43,31.35,31.35,338200.0,26.3559,26.381,26.3139,26.3139,338200.0
2013-01-14 11:20:00,31.35,31.4,31.34,31.39,149000.0,26.3139,26.3559,26.3055,26.3475,149000.0
2013-01-14 11:30:00,31.39,31.43,31.39,31.4,82200.0,26.3475,26.381,26.3475,26.3559,82200.0
2013-01-14 11:40:00,31.4,31.44,31.37,31.44,110600.0,26.3559,26.3894,26.3307,26.3894,110600.0
2013-01-14 11:50:00,31.43,31.49,31.43,31.49,64400.0,26.381,26.4314,26.381,26.4314,64400.0
2013-01-14 12:00:00,31.49,31.5,31.43,31.43,216600.0,26.4314,26.4398,26.381,26.381,216600.0
2013-01-14 12:10:00,31.43,31.49,31.43,31.46,77800.0,26.381,26.4314,26.381,26.4062,77800.0
2013-01-14 12:20:00,31.47,31.48,31.41,31.45,193000.0,26.4146,26.423,26.3643,26.3978,193000.0
2013-01-14 12:30:00,31.45,31.5,31.45,31.5,71800.0,26.3978,26.4398,26.3978,26.4398,71800.0
2013-01-14 12:40:00,31.5,31.55,31.49,31.51,123200.0,26.4398,26.4818,26.4314,26.4482,123200.0
2013-01-14 12:50:00,31.52,31.54,31.52,31.54,80200.0,26.4566,26.4734,26.4566,26.4734,80200.0
2013-01-14 13:00:00,31.54,31.55,31.51,31.53,90600.0,26.4734,26.4818,26.4482,26.465,90600.0
2013-01-14 13:10:00,31.53,31.55,31.52,31.55,124000.0,26.465,26.4818,26.4566,26.4818,124000.0
2013-01-14 13:20:00,31.55,31.56,31.54,31.55,136200.0,26.4818,26.4902,26.4734,26.4818,136200.0
2013-01-14 13:30:00,31.55,31.57,31.55,31.57,59000.0,26.4818,26.4986,26.4818,26.4986,59000.0
2013-01-14 13:40:00,31.58,31.6,31.56,31.57,144000.0,26.507,26.5237,26.4902,26.4986,144000.0
2013-01-14 13:50:00,31.57,31.58,31.52,31.52,475400.0,26.4986,26.507,26.4566,26.4566,475400.0
2013-01-14 14:00:00,31.52,31.52,31.47,31.51,479800.0,26.4566,26.4566,26.4146,26.4482,479800.0
2013-01-14 14:10:00,31.51,31.54,31.5,31.53,83000.0,26.4482,26.4734,26.4398,26.465,83000.0
2013-01-14 14:20:00,31.53,31.55,31.51,31.53,182800.0,26.465,26.4818,26.4482,26.465,182800.0
2013-01-14 14:30:00,31.54,31.56,31.52,31.52,221200.0,26.4734,26.4902,26.4566,26.4566,221200.0
2013-01-14 14:40:00,31.52,31.55,31.52,31.54,360600.0,26.4566,26.4818,26.4566,26.4734,360600.0
2013-01-14 14:50:00,31.54,31.58,31.53,31.57,746200.0,26.4734,26.507,26.465,26.4986,746200.0
2013-01-14 15:00:00,31.57,31.61,31.57,31.6,178200.0,26.4986,26.5321,26.4986,26.5237,178200.0
2013-01-14 15:10:00,31.6,31.6,31.56,31.57,607400.0,26.5237,26.5237,26.4902,26.4986,607400.0
2013-01-14 15:20:00,31.58,31.61,31.56,31.58,215200.0,26.507,26.5321,26.4902,26.507,215200.0
2013-01-14 15:30:00,31.58,31.58,31.54,31.55,188600.0,26.507,26.507,26.4734,26.4818,188600.0
2013-01-14 15:40:00,31.55,31.58,31.55,31.56,486200.0,26.4818,26.507,26.4818,26.4902,486200.0
2013-01-14 15:50:00,31.56,31.62,31.53,31.61,1315400.0,26.4902,26.5405,26.465,26.5321,1315400.0
2013-01-15 09:30:00,31.48,31.72,31.48,31.71,677800.0,26.423,26.6245,26.423,26.6161,677800.0
2013-01-15 09:40:00,31.71,31.73,31.6,31.63,820400.0,26.6161,26.6329,26.5237,26.5489,820400.0
2013-01-15 09:50:00,31.63,31.73,31.62,31.71,522600.0,26.5489,26.6329,26.5405,26.6161,522600.0
2013-01-15 10:00:00,31.72,31.77,31.72,31.77,220600.0,26.6245,26.6664,26.6245,26.6664,220600.0
2013-01-15 10:10:00,31.77,31.79,31.75,31.77,79400.0,26.6664,26.6832,26.6496,26.6664,79400.0
2013-01-15 10:20:00,31.78,31.79,31.73,31.74,489200.0,26.6748,26.6832,26.6329,26.6412,489200.0
2013-01-15 10:30:00,31.75,31.8,31.74,31.8,63400.0,26.6496,26.6916,26.6412,26.6916,63400.0
2013-01-15 10:40:00,31.8,31.81,31.78,31.81,125800.0,26.6916,26.7,26.6748,26.7,125800.0
2013-01-15 10:50:00,31.81,31.86,31.81,31.86,71200.0,26.7,26.742,26.7,26.742,71200.0
2013-01-15 11:00:00,31.86,31.88,31.85,31.86,198400.0,26.742,26.7588,26.7336,26.742,198400.0
2013-01-15 11:10:00,31.86,31.9,31.86,31.88,1106600.0,26.742,26.7755,26.742,26.7588,1106600.0
2013-01-15 11:20:00,31.88,31.89,31.87,31.89,151000.0,26.7588,26.7672,26.7504,26.7672,151000.0
2013-01-15 11:30:00,31.89,31.94,31.89,31.93,239600.0,26.7672,26.8091,26.7672,26.8007,239600.0
2013-01-15 11:40:00,31.93,31.98,31.93,31.98,147200.0,26.8007,26.8427,26.8007,26.8427,147200.0
2013-01-15 11:50:00,31.98,32.01,31.97,32.0,1317400.0,26.8427,26.8679,26.8343,26.8595,1317400.0
2013-01-15 12:00:00,32.0,32.02,32.0,32.02,408600.0,26.8595,26.8763,26.8595,26.8763,408600.0
2013-01-15 12:10:00,32.02,32.08,32.01,32.08,576400.0,26.8763,26.9266,26.8679,26.9266,576400.0
2013-01-15 12:20:00,32.08,32.16,32.08,32.14,1106600.0,26.9266,26.9938,26.9266,26.977,1106600.0
2013-01-15 12:30:00,32.14,32.24,32.13,32.24,1182800.0,26.977,27.0609,26.9686,27.0609,1182800.0
2013-01-15 12:40:00,32.23,32.24,32.17,32.17,915400.0,27.0525,27.0609,27.0022,27.0022,915400.0
2013-01-15 12:50:00,32.17,32.17,32.14,32.15,311000.0,27.0022,27.0022,26.977,26.9854,311000.0
2013-01-15 13:00:00,32.15,32.17,32.14,32.16,290400.0,26.9854,27.0022,26.977,26.9938,290400.0
2013-01-15 13:10:00,32.16,32.23,32.14,32.22,1646600.0,26.9938,27.0525,26.977,27.0441,1646600.0
2013-01-15 13:20:00,32.22,32.23,32.17,32.17,252400.0,27.0441,27.0525,27.0022,27.0022,252400.0
2013-01-15 13:30:00,32.17,32.18,32.16,32.17,257000.0,27.0022,27.0106,26.9938,27.0022,257000.0
2013-01-15 13:40:00,32.16,32.17,32.15,32.16,224200.0,26.9938,27.0022,26.9854,26.9938,224200.0
2013-01-15 13:50:00,32.16,32.16,32.1,32.11,571000.0,26.9938,26.9938,26.9434,26.9518,571000.0
2013-01-15 14:00:00,32.11,32.13,32.1,32.13,333600.0,26.9518,26.9686,26.9434,26.9686,333600.0
2013-01-15 14:10:00,32.13,32.13,32.08,32.1,236600.0,26.9686,26.9686,26.9266,26.9434,236600.0
2013-01-15 14:20:00,32.1,32.1,32.06,32.08,402200.0,26.9434,26.9434,26.9098,26.9266,402200.0
2013-01-15 14:30:00,32.08,32.12,32.07,32.12,201400.0,26.9266,26.9602,26.9182,26.9602,201400.0
2013-01-15 14:40:00,32.12,32.2,32.12,32.2,551000.0,26.9602,27.0274,26.9602,27.0274,551000.0
2013-01-15 14:50:00,32.2,32.24,32.2,32.23,418200.0,27.0274,27.0609,27.0274,27.0525,418200.0
2013-01-15 15:00:00,32.23,32.33,32.23,32.33,1750400.0,27.0525,27.1365,27.0525,27.1365,1750400.0
2013-01-15 15:10:00,32.32,32.34,32.29,32.31,715800.0,27.1281,27.1449,27.1029,27.1197,715800.0
2013-01-15 15:20:00,32.3,32.32,32.24,32.26,1255800.0,27.1113,27.1281,27.0609,27.0777,1255800.0
2013-01-15 15:30:00,32.26,32.3,32.25,32.27,643000.0,27.0777,27.1113,27.0693,27.0861,643000.0
2013-01-15 15:40:00,32.28,32.31,32.27,32.27,1177600.0,27.0945,27.1197,27.0861,27.0861,1177600.0
2013-01-15 15:50:00,32.27,32.3,32.25,32.27,1674200.0,27.0861,27.1113,27.0693,27.0861,1674200.0
2013-01-16 09:30:00,32.13,32.24,32.13,32.19,127400.0,26.9686,27.0609,26.9686,27.019,127400.0
2013-01-16 09:40:00,32.17,32.29,32.17,32.29,403800.0,27.0022,27.1029,27.0022,27.1029,403800.0
2013-01-16 09:50:00,32.28,32.31,32.25,32.27,294800.0,27.0945,27.1197,27.0693,27.0861,294800.0
2013-01-16 10:00:00,32.27,32.27,32.2,32.23,267200.0,27.0861,27.0861,27.0274,27.0525,267200.0
2013-01-16 10:10:00,32.22,32.23,32.2,32.21,235400.0,27.0441,27.0525,27.0274,27.0357,235400.0
2013-01-16 10:20:00,32.21,32.27,32.21,32.27,289400.0,27.0357,27.0861,27.0357,27.0861,289400.0
2013-01-16 10:30:00,32.27,32.3,32.27,32.29,156200.0,27.0861,27.1113,27.0861,27.1029,156200.0
2013-01-16 10:40:00,32.3,32.3,32.27,32.27,202000.0,27.1113,27.1113,27.0861,27.0861,202000.0
2013-01-16 10:50:00,32.27,32.29,32.24,32.24,347000.0,27.0861,27.1029,27.0609,27.0609,347000.0
2013-01-16 11:00:00,32.24,32.3,32.24,32.29,64200.0,27.0609,27.1113,27.0609,27.1029,64200.0
2013-01-16 11:10:00,32.3,32.32,32.29,32.31,106800.0,27.1113,27.1281,27.1029,27.1197,106800.0
2013-01-16 11:20:00,32.3,32.35,32.3,32.33,65000.0,27.1113,27.1533,27.1113,27.1365,65000.0
2013-01-16 11:30:00,32.33,32.35,32.33,32.34,42400.0,27.1365,27.1533,27.1365,27.1449,42400.0
2013-01-16 11:40:00,32.35,32.38,32.35,32.38,122600.0,27.1533,27.1784,27.1533,27.1784,122600.0
2013-01-16 11:50:00,32.37,32.38,32.33,32.33,252400.0,27.17,27.1784,27.1365,27.1365,252400.0
2013-01-16 12:00:00,32.33,32.35,32.31,32.32,332400.0,27.1365,27.1533,27.1197,27.1281,332400.0
2013-01-16 12:10:00,32.32,32.33,32.31,32.33,186600.0,27.1281,27.1365,27.1197,27.1365,186600.0
2013-01-16 12:20:00,32.33,32.33,32.31,32.31,114600.0,27.1365,27.1365,27.1197,27.1197,114600.0
2013-01-16 12:30:00,32.31,32.31,32.28,32.31,74400.0,27.1197,27.1197,27.0945,27.1197,74400.0
2013-01-16 12:40:00,32.31,32.31,32.27,32.29,159000.0,27.1197,27.1197,27.0861,27.1029,159000.0
2013-01-16 12:50:00,32.29,32.3,32.28,32.29,88000.0,27.1029,27.1113,27.0945,27.1029,88000.0
2013-01-16 13:00:00,32.29,32.32,32.27,32.31,60600.0,27.1029,27.1281,27.0861,27.1197,60600.0
2013-01-16 13:10:00,32.31,32.32,32.3,32.32,33800.0,27.1197,27.1281,27.1113,27.1281,33800.0
2013-01-16 13:20:00,32.33,32.34,32.32,32.34,34000.0,27.1365,27.1449,27.1281,27.1449,34000.0
2013-01-16 13:30:00,32.34,32.38,32.34,32.37,41200.0,27.1449,27.1784,27.1449,27.17,41200.0
2013-01-16 13:40:00,32.37,32.4,32.37,32.38,108400.0,27.17,27.1952,27.17,27.1784,108400.0
2013-01-16 13:50:00,32.38,32.38,32.37,32.38,23200.0,27.1784,27.1784,27.17,27.1784,23200.0
2013-01-16 14:00:00,32.38,32.4,32.37,32.38,78600.0,27.1784,27.1952,27.17,27.1784,78600.0
2013-01-16 14:10:00,32.39,32.43,32.39,32.43,65000.0,27.1868,27.2204,27.1868,27.2204,65000.0
2013-01-16 14:20:00,32.43,32.45,32.41,32.42,188600.0,27.2204,27.2372,27.2036,27.212,188600.0
2013-01-16 14:30:00,32.42,32.47,32.42,32.47,173400.0,27.212,27.254,27.212,27.254,173400.0
2013-01-16 14:40:00,32.47,32.48,32.46,32.48,198200.0,27.254,27.2624,27.2456,27.2624,198200.0
2013-01-16 14:50:00,32.48,32.49,32.47,32.49,294600.0,27.2624,27.2708,27.254,27.2708,294600.0
2013-01-16 15:00:00,32.49,32.49,32.47,32.48,255200.0,27.2708,27.2708,27.254,27.2624,255200.0
2013-01-16 15:10:00,32.48,32.48,32.46,32.47,230600.0,27.2624,27.2624,27.2456,27.254,230600.0
2013-01-16 15:20:00,32.47,32.47,32.43,32.43,336400.0,27.254,27.254,27.2204,27.2204,336400.0
2013-01-16 15:30:00,32.43,32.44,32.39,32.41,485600.0,27.2204,27.2288,27.1868,27.2036,485600.0
2013-01-16 15:40:00,32.41,32.42,32.38,32.38,529200.0,27.2036,27.212,27.1784,27.1784,529200.0
2013-01-16 15:50:00,32.38,32.4,32.37,32.38,728400.0,27.1784,27.1952,27.17,27.1784,728400.0
2013-01-17 09:30:00,32.49,32.58,32.45,32.51,421200.0,27.2708,27.3463,27.2372,27.2876,421200.0
2013-01-17 09:40:00,32.5,32.51,32.44,32.44,177400.0,27.2792,27.2876,27.2288,27.2288,177400.0
2013-01-17 09:50:00,32.44,32.56,32.44,32.56,413000.0,27.2288,27.3295,27.2288,27.3295,413000.0
2013-01-17 10:00:00,32.55,32.59,32.49,32.57,572200.0,27.3211,27.3547,27.2708,27.3379,572200.0
2013-01-17 10:10:00,32.57,32.68,32.56,32.63,872400.0,27.3379,27.4302,27.3295,27.3883,872400.0
2013-01-17 10:20:00,32.64,32.65,32.58,32.58,220600.0,27.3967,27.4051,27.3463,27.3463,220600.0
2013-01-17 10:30:00,32.58,32.58,32.49,32.51,304600.0,27.3463,27.3463,27.2708,27.2876,304600.0
2013-01-17 10:40:00,32.51,32.51,32.44,32.46,432400.0,27.2876,27.2876,27.2288,27.2456,432400.0
2013-01-17 10:50:00,32.47,32.49,32.44,32.46,120400.0,27.254,27.2708,27.2288,27.2456,120400.0
2013-01-17 11:00:00,32.45,32.47,32.45,32.46,110400.0,27.2372,27.254,27.2372,27.2456,110400.0
2013-01-17 11:10:00,32.46,32.48,32.46,32.48,141200.0,27.2456,27.2624,27.2456,27.2624,141200.0
2013-01-17 11:20:00,32.48,32.55,32.48,32.54,146600.0,27.2624,27.3211,27.2624,27.3127,146600.0
2013-01-17 11:30:00,32.54,32.57,32.53,32.56,154600.0,27.3127,27.3379,27.3043,27.3295,154600.0
2013-01-17 11:40:00,32.56,32.56,32.54,32.54,194600.0,27.3295,27.3295,27.3127,27.3127,194600.0
2013-01-17 11:50:00,32.54,32.56,32.52,32.52,165600.0,27.3127,27.3295,27.2959,27.2959,165600.0
2013-01-17 12:00:00,32.52,32.54,32.52,32.54,112400.0,27.2959,27.3127,27.2959,27.3127,112400.0
2013-01-17 12:10:00,32.52,32.54,32.52,32.52,151600.0,27.2959,27.3127,27.2959,27.2959,151600.0
2013-01-17 12:20:00,32.52,32.57,32.52,32.56,196600.0,27.2959,27.3379,27.2959,27.3295,196600.0
2013-01-17 12:30:00,32.56,32.58,32.56,32.57,147600.0,27.3295,27.3463,27.3295,27.3379,147600.0
2013-01-17 12:40:00,32.57,32.59,32.56,32.57,139000.0,27.3379,27.3547,27.3295,27.3379,139000.0
2013-01-17 12:50:00,32.57,32.6,32.57,32.57,120400.0,27.3379,27.3631,27.3379,27.3379,120400.0
2013-01-17 13:00:00,32.57,32.58,32.51,32.52,297000.0,27.3379,27.3463,27.2876,27.2959,297000.0
2013-01-17 13:10:00,32.52,32.55,32.52,32.54,154200.0,27.2959,27.3211,27.2959,27.3127,154200.0
2013-01-17 13:20:00,32.54,32.55,32.52,32.54,158800.0,27.3127,27.3211,27.2959,27.3127,158800.0
2013-01-17 13:30:00,32.54,32.55,32.54,32.54,101400.0,27.3127,27.3211,27.3127,27.3127,101400.0
2013-01-17 13:40:00,32.54,32.55,32.52,32.52,289800.0,27.3127,27.3211,27.2959,27.2959,289800.0
2013-01-17 13:50:00,32.52,32.56,32.52,32.54,269400.0,27.2959,27.3295,27.2959,27.3127,269400.0
2013-01-17 14:00:00,32.54,32.59,32.54,32.58,231000.0,27.3127,27.3547,27.3127,27.3463,231000.0
2013-01-17 14:10:00,32.58,32.6,32.57,32.6,167400.0,27.3463,27.3631,27.3379,27.3631,167400.0
2013-01-17 14:20:00,32.6,32.63,32.6,32.63,171400.0,27.3631,27.3883,27.3631,27.3883,171400.0
2013-01-17 14:30:00,32.63,32.67,32.63,32.65,213400.0,27.3883,27.4219,27.3883,27.4051,213400.0
2013-01-17 14:40:00,32.65,32.67,32.63,32.63,144000.0,27.4051,27.4219,27.3883,27.3883,144000.0
2013-01-17 14:50:00,32.63,32.64,32.62,32.63,148200.0,27.3883,27.3967,27.3799,27.3883,148200.0
2013-01-17 15:00:00,32.63,32.63,32.61,32.63,199600.0,27.3883,27.3883,27.3715,27.3883,199600.0
2013-01-17 15:10:00,32.62,32.63,32.61,32.62,243600.0,27.3799,27.3883,27.3715,27.3799,243600.0
2013-01-17 15:20:00,32.62,32.62,32.56,32.6,536200.0,27.3799,27.3799,27.3295,27.3631,536200.0
2013-01-17 15:30:00,32.6,32.62,32.59,32.6,330800.0,27.3631,27.3799,27.3547,27.3631,330800.0
2013-01-17 15:40:00,32.6,32.63,32.6,32.62,622800.0,27.3631,27.3883,27.3631,27.3799,622800.0
2013-01-17 15:50:00,32.62,32.62,32.58,32.58,1244000.0,27.3799,27.3799,27.3463,27.3463,1244000.0
2013-01-18 09:30:00,32.49,32.66,32.49,32.58,252000.0,27.2708,27.4135,27.2708,27.3463,252000.0
2013-01-18 09:40:00,32.58,32.58,32.49,32.52,724200.0,27.3463,27.3463,27.2708,27.2959,724200.0
2013-01-18 09:50:00,32.52,32.55,32.45,32.49,983400.0,27.2959,27.3211,27.2372,27.2708,983400.0
2013-01-18 10:00:00,32.49,32.54,32.49,32.52,213200.0,27.2708,27.3127,27.2708,27.2959,213200.0
2013-01-18 10:10:00,32.52,32.56,32.52,32.55,122000.0,27.2959,27.3295,27.2959,27.3211,122000.0
2013-01-18 10:20:00,32.55,32.57,32.54,32.55,124600.0,27.3211,27.3379,27.3127,27.3211,124600.0
2013-01-18 10:30:00,32.55,32.57,32.53,32.56,210000.0,27.3211,27.3379,27.3043,27.3295,210000.0
2013-01-18 10:40:00,32.56,32.56,32.54,32.55,118400.0,27.3295,27.3295,27.3127,27.3211,118400.0
2013-01-18 10:50:00,32.55,32.56,32.53,32.54,344000.0,27.3211,27.3295,27.3043,27.3127,344000.0
2013-01-18 11:00:00,32.54,32.55,32.51,32.53,139000.0,27.3127,27.3211,27.2876,27.3043,139000.0
2013-01-18 11:10:00,32.53,32.57,32.52,32.56,210000.0,27.3043,27.3379,27.2959,27.3295,210000.0
2013-01-18 11:20:00,32.57,32.59,32.52,32.53,351600.0,27.3379,27.3547,27.2959,27.3043,351600.0
2013-01-18 11:30:00,32.54,32.56,32.5,32.56,197600.0,27.3127,27.3295,27.2792,27.3295,197600.0
2013-01-18 11:40:00,32.56,32.59,32.55,32.56,156000.0,27.3295,27.3547,27.3211,27.3295,156000.0
2013-01-18 11:50:00,32.57,32.6,32.57,32.58,153800.0,27.3379,27.3631,27.3379,27.3463,153800.0
2013-01-18 12:00:00,32.59,32.59,32.57,32.57,143600.0,27.3547,27.3547,27.3379,27.3379,143600.0
2013-01-18 12:10:00,32.58,32.59,32.57,32.57,60600.0,27.3463,27.3547,27.3379,27.3379,60600.0
2013-01-18 12:20:00,32.58,32.58,32.57,32.58,103400.0,27.3463,27.3463,27.3379,27.3463,103400.0
2013-01-18 12:30:00,32.57,32.6,32.57,32.59,132000.0,27.3379,27.3631,27.3379,27.3547,132000.0
2013-01-18 12:40:00,32.6,32.62,32.59,32.6,89600.0,27.3631,27.3799,27.3547,27.3631,89600.0
2013-01-18 12:50:00,32.6,32.65,32.6,32.62,153000.0,27.3631,27.4051,27.3631,27.3799,153000.0
2013-01-18 13:00:00,32.62,32.66,32.62,32.66,60200.0,27.3799,27.4135,27.3799,27.4135,60200.0
2013-01-18 13:10:00,32.66,32.67,32.65,32.66,95800.0,27.4135,27.4219,27.4051,27.4135,95800.0
2013-01-18 13:20:00,32.66,32.66,32.65,32.65,69400.0,27.4135,27.4135,27.4051,27.4051,69400.0
2013-01-18 13:30:00,32.66,32.66,32.63,32.66,73200.0,27.4135,27.4135,27.3883,27.4135,73200.0
2013-01-18 13:40:00,32.66,32.67,32.65,32.66,137600.0,27.4135,27.4219,27.4051,27.4135,137600.0
2013-01-18 13:50:00,32.66,32.68,32.66,32.66,71000.0,27.4135,27.4302,27.4135,27.4135,71000.0
2013-01-18 14:00:00,32.66,32.68,32.66,32.68,171200.0,27.4135,27.4302,27.4135,27.4302,171200.0
2013-01-18 14:10:00,32.68,32.69,32.68,32.68,64000.0,27.4302,27.4386,27.4302,27.4302,64000.0
2013-01-18 14:20:00,32.68,32.7,32.67,32.69,105800.0,27.4302,27.447,27.4219,27.4386,105800.0
2013-01-18 14:30:00,32.69,32.71,32.68,32.71,166800.0,27.4386,27.4554,27.4302,27.4554,166800.0
2013-01-18 14:40:00,32.71,32.74,32.7,32.71,199200.0,27.4554,27.4806,27.447,27.4554,199200.0
2013-01-18 14:50:00,32.71,32.73,32.71,32.73,152800.0,27.4554,27.4722,27.4554,27.4722,152800.0
2013-01-18 15:00:00,32.73,32.73,32.72,32.72,69600.0,27.4722,27.4722,27.4638,27.4638,69600.0
2013-01-18 15:10:00,32.72,32.73,32.68,32.68,674800.0,27.4638,27.4722,27.4302,27.4302,674800.0
2013-01-18 15:20:00,32.68,32.7,32.68,32.69,235400.0,27.4302,27.447,27.4302,27.4386,235400.0
2013-01-18 15:30:00,32.69,32.71,32.69,32.71,375600.0,27.4386,27.4554,27.4386,27.4554,375600.0
2013-01-18 15:40:00,32.7,32.73,32.69,32.73,454200.0,27.447,27.4722,27.4386,27.4722,454200.0
2013-01-18 15:50:00,32.73,32.79,32.73,32.77,1125400.0,27.4722,27.5226,27.4722,27.5058,1125400.0
2013-01-22 09:30:00,32.76,32.8,32.69,32.79,160800.0,27.4974,27.531,27.4386,27.5226,160800.0
2013-01-22 09:40:00,32.78,32.78,32.72,32.74,2365800.0,27.5142,27.5142,27.4638,27.4806,2365800.0
2013-01-22 09:50:00,32.74,32.74,32.63,32.66,638400.0,27.4806,27.4806,27.3883,27.4135,638400.0
2013-01-22 10:00:00,32.66,32.66,32.63,32.65,503600.0,27.4135,27.4135,27.3883,27.4051,503600.0
2013-01-22 10:10:00,32.65,32.66,32.59,32.62,461800.0,27.4051,27.4135,27.3547,27.3799,461800.0
2013-01-22 10:20:00,32.63,32.68,32.62,32.65,194800.0,27.3883,27.4302,27.3799,27.4051,194800.0
2013-01-22 10:30:00,32.65,32.74,32.64,32.72,278400.0,27.4051,27.4806,27.3967,27.4638,278400.0
2013-01-22 10:40:00,32.71,32.74,32.7,32.73,246400.0,27.4554,27.4806,27.447,27.4722,246400.0
2013-01-22 10:50:00,32.72,32.72,32.69,32.7,126600.0,27.4638,27.4638,27.4386,27.447,126600.0
2013-01-22 11:00:00,32.7,32.71,32.67,32.7,176800.0,27.447,27.4554,27.4219,27.447,176800.0
2013-01-22 11:10:00,32.7,32.71,32.67,32.69,182200.0,27.447,27.4554,27.4219,27.4386,182200.0
2013-01-22 11:20:00,32.7,32.71,32.68,32.68,178200.0,27.447,27.4554,27.4302,27.4302,178200.0
2013-01-22 11:30:00,32.68,32.69,32.65,32.67,100000.0,27.4302,27.4386,27.4051,27.4219,100000.0
2013-01-22 11:40:00,32.67,32.7,32.66,32.69,133000.0,27.4219,27.447,27.4135,27.4386,133000.0
2013-01-22 11:50:00,32.69,32.73,32.68,32.71,228600.0,27.4386,27.4722,27.4302,27.4554,228600.0
2013-01-22 12:00:00,32.72,32.73,32.71,32.72,47000.0,27.4638,27.4722,27.4554,27.4638,47000.0
2013-01-22 12:10:00,32.72,32.74,32.71,32.73,195400.0,27.4638,27.4806,27.4554,27.4722,195400.0
2013-01-22 12:20:00,32.73,32.73,32.7,32.71,172400.0,27.4722,27.4722,27.447,27.4554,172400.0
2013-01-22 12:30:00,32.71,32.74,32.7,32.71,102000.0,27.4554,27.4806,27.447,27.4554,102000.0
2013-01-22 12:40:00,32.71,32.76,32.71,32.72,176800.0,27.4554,27.4974,27.4554,27.4638,176800.0
2013-01-22 12:50:00,32.73,32.73,32.7,32.71,84600.0,27.4722,27.4722,27.447,27.4554,84600.0
2013-01-22 13:00:00,32.71,32.74,32.71,32.73,58800.0,27.4554,27.4806,27.4554,27.4722,58800.0
2013-01-22 13:10:00,32.73,32.74,32.72,32.74,124800.0,27.4722,27.4806,27.4638,27.4806,124800.0
2013-01-22 13:20:00,32.74,32.74,32.71,32.71,68200.0,27.4806,27.4806,27.4554,27.4554,68200.0
2013-01-22 13:30:00,32.72,32.73,32.71,32.71,56000.0,27.4638,27.4722,27.4554,27.4554,56000.0
2013-01-22 13:40:00,32.71,32.72,32.69,32.69,112400.0,27.4554,27.4638,27.4386,27.4386,112400.0
2013-01-22 13:50:00,32.69,32.7,32.66,32.66,206200.0,27.4386,27.447,27.4135,27.4135,206200.0
2013-01-22 14:00:00,32.66,32.72,32.66,32.71,96000.0,27.4135,27.4638,27.4135,27.4554,96000.0
2013-01-22 14:10:00,32.71,32.74,32.71,32.74,70400.0,27.4554,27.4806,27.4554,27.4806,70400.0
2013-01-22 14:20:00,32.74,32.78,32.74,32.78,62200.0,27.4806,27.5142,27.4806,27.5142,62200.0
2013-01-22 14:30:00,32.78,32.8,32.76,32.76,74600.0,27.5142,27.531,27.4974,27.4974,74600.0
2013-01-22 14:40:00,32.76,32.77,32.76,32.77,63400.0,27.4974,27.5058,27.4974,27.5058,63400.0
2013-01-22 14:50:00,32.77,32.79,32.76,32.77,165400.0,27.5058,27.5226,27.4974,27.5058,165400.0
2013-01-22 15:00:00,32.77,32.77,32.76,32.76,132400.0,27.5058,27.5058,27.4974,27.4974,132400.0
2013-01-22 15:10:00,32.75,32.76,32.68,32.7,345200.0,27.489,27.4974,27.4302,27.447,345200.0
2013-01-22 15:20:00,32.7,32.71,32.66,32.69,433600.0,27.447,27.4554,27.4135,27.4386,433600.0
2013-01-22 15:30:00,32.69,32.74,32.69,32.74,151000.0,27.4386,27.4806,27.4386,27.4806,151000.0
2013-01-22 15:40:00,32.74,32.76,32.71,32.73,280800.0,27.4806,27.4974,27.4554,27.4722,280800.0
2013-01-22 15:50:00,32.73,32.78,32.73,32.78,451400.0,27.4722,27.5142,27.4722,27.5142,451400.0
2013-01-23 09:30:00,32.63,32.74,32.63,32.69,252200.0,27.3883,27.4806,27.3883,27.4386,252200.0
2013-01-23 09:40:00,32.69,32.72,32.67,32.69,248800.0,27.4386,27.4638,27.4219,27.4386,248800.0
2013-01-23 09:50:00,32.69,32.82,32.69,32.81,198000.0,27.4386,27.5478,27.4386,27.5394,198000.0
2013-01-23 10:00:00,32.81,32.82,32.78,32.82,48200.0,27.5394,27.5478,27.5142,27.5478,48200.0
2013-01-23 10:10:00,32.81,32.85,32.79,32.8,155400.0,27.5394,27.5729,27.5226,27.531,155400.0
2013-01-23 10:20:00,32.8,32.82,32.76,32.76,83600.0,27.531,27.5478,27.4974,27.4974,83600.0
2013-01-23 10:30:00,32.77,32.77,32.74,32.77,108800.0,27.5058,27.5058,27.4806,27.5058,108800.0
2013-01-23 10:40:00,32.77,32.77,32.71,32.71,389800.0,27.5058,27.5058,27.4554,27.4554,389800.0
2013-01-23 10:50:00,32.72,32.77,32.72,32.77,90200.0,27.4638,27.5058,27.4638,27.5058,90200.0
2013-01-23 11:00:00,32.77,32.8,32.77,32.8,113200.0,27.5058,27.531,27.5058,27.531,113200.0
2013-01-23 11:10:00,32.8,32.83,32.8,32.82,105200.0,27.531,27.5561,27.531,27.5478,105200.0
2013-01-23 11:20:00,32.81,32.82,32.77,32.77,72600.0,27.5394,27.5478,27.5058,27.5058,72600.0
2013-01-23 11:30:00,32.77,32.81,32.77,32.81,83600.0,27.5058,27.5394,27.5058,27.5394,83600.0
2013-01-23 11:40:00,32.82,32.82,32.78,32.79,24400.0,27.5478,27.5478,27.5142,27.5226,24400.0
2013-01-23 11:50:00,32.79,32.82,32.78,32.8,47200.0,27.5226,27.5478,27.5142,27.531,47200.0
2013-01-23 12:00:00,32.8,32.83,32.8,32.8,51600.0,27.531,27.5561,27.531,27.531,51600.0
2013-01-23 12:10:00,32.8,32.8,32.77,32.77,32600.0,27.531,27.531,27.5058,27.5058,32600.0
2013-01-23 12:20:00,32.77,32.79,32.76,32.76,41600.0,27.5058,27.5226,27.4974,27.4974,41600.0
2013-01-23 12:30:00,32.77,32.77,32.74,32.74,46800.0,27.5058,27.5058,27.4806,27.4806,46800.0
2013-01-23 12:40:00,32.74,32.77,32.74,32.77,23400.0,27.4806,27.5058,27.4806,27.5058,23400.0
2013-01-23 12:50:00,32.77,32.8,32.76,32.78,28600.0,27.5058,27.531,27.4974,27.5142,28600.0
2013-01-23 13:00:00,32.79,32.79,32.77,32.77,17000.0,27.5226,27.5226,27.5058,27.5058,17000.0
2013-01-23 13:10:00,32.77,32.79,32.77,32.79,18800.0,27.5058,27.5226,27.5058,27.5226,18800.0
2013-01-23 13:20:00,32.79,32.8,32.76,32.76,42000.0,27.5226,27.531,27.4974,27.4974,42000.0
2013-01-23 13:30:00,32.76,32.77,32.74,32.77,28600.0,27.4974,27.5058,27.4806,27.5058,28600.0
2013-01-23 13:40:00,32.77,32.79,32.77,32.79,12200.0,27.5058,27.5226,27.5058,27.5226,12200.0
2013-01-23 13:50:00,32.79,32.8,32.77,32.79,16400.0,27.5226,27.531,27.5058,27.5226,16400.0
2013-01-23 14:00:00,32.79,32.81,32.78,32.78,25400.0,27.5226,27.5394,27.5142,27.5142,25400.0
2013-01-23 14:10:00,32.78,32.79,32.77,32.78,73000.0,27.5142,27.5226,27.5058,27.5142,73000.0
2013-01-23 14:20:00,32.79,32.82,32.79,32.82,15600.0,27.5226,27.5478,27.5226,27.5478,15600.0
2013-01-23 14:30:00,32.83,32.83,32.82,32.83,44000.0,27.5561,27.5561,27.5478,27.5561,44000.0
2013-01-23 14:40:00,32.83,32.84,32.83,32.84,34400.0,27.5561,27.5645,27.5561,27.5645,34400.0
2013-01-23 14:50:00,32.84,32.84,32.82,32.83,41200.0,27.5645,27.5645,27.5478,27.5561,41200.0
2013-01-23 15:00:00,32.83,32.85,32.82,32.85,33800.0,27.5561,27.5729,27.5478,27.5729,33800.0
2013-01-23 15:10:00,32.84,32.85,32.81,32.82,78000.0,27.5645,27.5729,27.5394,27.5478,78000.0
2013-01-23 15:20:00,32.83,32.83,32.79,32.8,122800.0,27.5561,27.5561,27.5226,27.531,122800.0
2013-01-23 15:30:00,32.8,32.82,32.79,32.82,62600.0,27.531,27.5478,27.5226,27.5478,62600.0
2013-01-23 15:40:00,32.81,32.82,32.79,32.8,349800.0,27.5394,27.5478,27.5226,27.531,349800.0
2013-01-23 15:50:00,32.8,32.84,32.8,32.83,1545200.0,27.531,27.5645,27.531,27.5561,1545200.0
2013-01-24 09:30:00,33.11,33.29,32.97,33.25,749400.0,27.7912,27.9423,27.6737,27.9087,749400.0
2013-01-24 09:40:00,33.26,33.32,33.24,33.31,416600.0,27.9171,27.9674,27.9003,27.959,416600.0
2013-01-24 09:50:00,33.32,33.43,33.31,33.43,840000.0,27.9674,28.0598,27.959,28.0598,840000.0
2013-01-24 10:00:00,33.43,33.44,33.38,33.39,344400.0,28.0598,28.0682,28.0178,28.0262,344400.0
2013-01-24 10:10:00,33.4,33.4,33.31,33.33,106600.0,28.0346,28.0346,27.959,27.9758,106600.0
2013-01-24 10:20:00,33.33,33.34,33.32,33.34,191400.0,27.9758,27.9842,27.9674,27.9842,191400.0
2013-01-24 10:30:00,33.34,33.35,33.32,33.33,154600.0,27.9842,27.9926,27.9674,27.9758,154600.0
2013-01-24 10:40:00,33.32,33.38,33.3,33.37,151600.0,27.9674,28.0178,27.9506,28.0094,151600.0
2013-01-24 10:50:00,33.37,33.39,33.35,33.35,116400.0,28.0094,28.0262,27.9926,27.9926,116400.0
2013-01-24 11:00:00,33.35,33.38,33.35,33.36,110400.0,27.9926,28.0178,27.9926,28.001,110400.0
2013-01-24 11:10:00,33.37,33.4,33.35,33.38,176000.0,28.0094,28.0346,27.9926,28.0178,176000.0
2013-01-24 11:20:00,33.38,33.46,33.37,33.44,200800.0,28.0178,28.0849,28.0094,28.0682,200800.0
2013-01-24 11:30:00,33.44,33.47,33.44,33.46,105200.0,28.0682,28.0933,28.0682,28.0849,105200.0
2013-01-24 11:40:00,33.46,33.47,33.42,33.43,178600.0,28.0849,28.0933,28.0514,28.0598,178600.0
2013-01-24 11:50:00,33.43,33.44,33.38,33.41,306000.0,28.0598,28.0682,28.0178,28.043,306000.0
2013-01-24 12:00:00,33.41,33.42,33.34,33.34,473600.0,28.043,28.0514,27.9842,27.9842,473600.0
2013-01-24 12:10:00,33.35,33.35,33.3,33.3,354400.0,27.9926,27.9926,27.9506,27.9506,354400.0
2013-01-24 12:20:00,33.3,33.3,33.2,33.21,865800.0,27.9506,27.9506,27.8667,27.8751,865800.0
2013-01-24 12:30:00,33.2,33.2,33.13,33.13,579600.0,27.8667,27.8667,27.808,27.808,579600.0
2013-01-24 12:40:00,33.13,33.22,33.13,33.2,285600.0,27.808,27.8835,27.808,27.8667,285600.0
2013-01-24 12:50:00,33.2,33.2,33.13,33.14,143200.0,27.8667,27.8667,27.808,27.8164,143200.0
2013-01-24 13:00:00,33.14,33.18,33.12,33.17,196400.0,27.8164,27.8499,27.7996,27.8415,196400.0
2013-01-24 13:10:00,33.16,33.2,33.15,33.18,187400.0,27.8331,27.8667,27.8247,27.8499,187400.0
2013-01-24 13:20:00,33.19,33.21,33.18,33.21,145200.0,27.8583,27.8751,27.8499,27.8751,145200.0
2013-01-24 13:30:00,33.21,33.23,33.16,33.16,330400.0,27.8751,27.8919,27.8331,27.8331,330400.0
2013-01-24 13:40:00,33.15,33.16,32.98,32.98,605200.0,27.8247,27.8331,27.6821,27.6821,605200.0
2013-01-24 13:50:00,32.99,33.06,32.98,33.06,388600.0,27.6904,27.7492,27.6821,27.7492,388600.0
2013-01-24 14:00:00,33.06,33.07,33.02,33.07,226600.0,27.7492,27.7576,27.7156,27.7576,226600.0
2013-01-24 14:10:00,33.07,33.09,33.05,33.05,186600.0,27.7576,27.7744,27.7408,27.7408,186600.0
2013-01-24 14:20:00,33.05,33.06,33.04,33.06,212400.0,27.7408,27.7492,27.7324,27.7492,212400.0
2013-01-24 14:30:00,33.06,33.1,33.06,33.09,527000.0,27.7492,27.7828,27.7492,27.7744,527000.0
2013-01-24 14:40:00,33.09,33.1,33.08,33.09,328600.0,27.7744,27.7828,27.766,27.7744,328600.0
2013-01-24 14:50:00,33.09,33.1,33.04,33.04,332400.0,27.7744,27.7828,27.7324,27.7324,332400.0
2013-01-24 15:00:00,33.04,33.09,33.03,33.09,428200.0,27.7324,27.7744,27.724,27.7744,428200.0
2013-01-24 15:10:00,33.08,33.12,33.08,33.12,499800.0,27.766,27.7996,27.766,27.7996,499800.0
2013-01-24 15:20:00,33.12,33.13,33.1,33.12,479600.0,27.7996,27.808,27.7828,27.7996,479600.0
2013-01-24 15:30:00,33.12,33.17,33.12,33.16,1058800.0,27.7996,27.8415,27.7996,27.8331,1058800.0
2013-01-24 15:40:00,33.16,33.17,33.1,33.1,1079400.0,27.8331,27.8415,27.7828,27.7828,1079400.0
2013-01-24 15:50:00,33.11,33.13,33.07,33.11,1480000.0,27.7912,27.808,27.7576,27.7912,1480000.0
2013-01-25 09:30:00,33.19,33.3,33.19,33.27,367400.0,27.8583,27.9506,27.8583,27.9255,367400.0
2013-01-25 09:40:00,33.27,33.36,33.26,33.32,450200.0,27.9255,28.001,27.9171,27.9674,450200.0
2013-01-25 09:50:00,33.32,33.37,33.31,33.32,367600.0,27.9674,28.0094,27.959,27.9674,367600.0
2013-01-25 10:00:00,33.31,33.38,33.3,33.34,332400.0,27.959,28.0178,27.9506,27.9842,332400.0
2013-01-25 10:10:00,33.34,33.45,33.34,33.45,316600.0,27.9842,28.0766,27.9842,28.0766,316600.0
2013-01-25 10:20:00,33.45,33.47,33.3,33.3,445000.0,28.0766,28.0933,27.9506,27.9506,445000.0
2013-01-25 10:30:00,33.3,33.35,33.3,33.3,632800.0,27.9506,27.9926,27.9506,27.9506,632800.0
2013-01-25 10:40:00,33.3,33.35,33.3,33.32,371600.0,27.9506,27.9926,27.9506,27.9674,371600.0
2013-01-25 10:50:00,33.32,33.36,33.3,33.35,200600.0,27.9674,28.001,27.9506,27.9926,200600.0
2013-01-25 11:00:00,33.35,33.43,33.34,33.34,339800.0,27.9926,28.0598,27.9842,27.9842,339800.0
2013-01-25 11:10:00,33.34,33.34,33.23,33.24,873000.0,27.9842,27.9842,27.8919,27.9003,873000.0
2013-01-25 11:20:00,33.23,33.34,33.22,33.34,481800.0,27.8919,27.9842,27.8835,27.9842,481800.0
2013-01-25 11:30:00,33.34,33.34,33.26,33.34,539800.0,27.9842,27.9842,27.9171,27.9842,539800.0
2013-01-25 11:40:00,33.34,33.35,33.29,33.33,249800.0,27.9842,27.9926,27.9423,27.9758,249800.0
2013-01-25 11:50:00,33.33,33.33,33.29,33.31,176000.0,27.9758,27.9758,27.9423,27.959,176000.0
2013-01-25 12:00:00,33.31,33.42,33.31,33.42,122200.0,27.959,28.0514,27.959,28.0514,122200.0
2013-01-25 12:10:00,33.42,33.46,33.41,33.45,54800.0,28.0514,28.0849,28.043,28.0766,54800.0
2013-01-25 12:20:00,33.45,33.45,33.42,33.42,124800.0,28.0766,28.0766,28.0514,28.0514,124800.0
2013-01-25 12:30:00,33.42,33.44,33.42,33.43,25800.0,28.0514,28.0682,28.0514,28.0598,25800.0
2013-01-25 12:40:00,33.44,33.47,33.44,33.45,63800.0,28.0682,28.0933,28.0682,28.0766,63800.0
2013-01-25 12:50:00,33.44,33.46,33.4,33.41,153600.0,28.0682,28.0849,28.0346,28.043,153600.0
2013-01-25 13:00:00,33.41,33.43,33.41,33.42,200600.0,28.043,28.0598,28.043,28.0514,200600.0
2013-01-25 13:10:00,33.43,33.45,33.42,33.43,196400.0,28.0598,28.0766,28.0514,28.0598,196400.0
2013-01-25 13:20:00,33.43,33.44,33.41,33.44,99200.0,28.0598,28.0682,28.043,28.0682,99200.0
2013-01-25 13:30:00,33.44,33.45,33.43,33.44,98200.0,28.0682,28.0766,28.0598,28.0682,98200.0
2013-01-25 13:40:00,33.44,33.5,33.44,33.47,429800.0,28.0682,28.1185,28.0682,28.0933,429800.0
2013-01-25 13:50:00,33.47,33.48,33.45,33.48,170200.0,28.0933,28.1017,28.0766,28.1017,170200.0
2013-01-25 14:00:00,33.48,33.52,33.48,33.52,95800.0,28.1017,28.1353,28.1017,28.1353,95800.0
2013-01-25 14:10:00,33.52,33.54,33.51,33.51,197400.0,28.1353,28.1521,28.1269,28.1269,197400.0
2013-01-25 14:20:00,33.51,33.52,33.49,33.52,203400.0,28.1269,28.1353,28.1101,28.1353,203400.0
2013-01-25 14:30:00,33.51,33.54,33.51,33.52,228200.0,28.1269,28.1521,28.1269,28.1353,228200.0
2013-01-25 14:40:00,33.52,33.55,33.52,33.55,84000.0,28.1353,28.1605,28.1353,28.1605,84000.0
2013-01-25 14:50:00,33.55,33.55,33.52,33.52,75400.0,28.1605,28.1605,28.1353,28.1353,75400.0
2013-01-25 15:00:00,33.52,33.53,33.46,33.49,264400.0,28.1353,28.1437,28.0849,28.1101,264400.0
2013-01-25 15:10:00,33.49,33.51,33.45,33.49,191400.0,28.1101,28.1269,28.0766,28.1101,191400.0
2013-01-25 15:20:00,33.48,33.5,33.48,33.5,182800.0,28.1017,28.1185,28.1017,28.1185,182800.0
2013-01-25 15:30:00,33.5,33.52,33.49,33.5,550800.0,28.1185,28.1353,28.1101,28.1185,550800.0
2013-01-25 15:40:00,33.49,33.49,33.47,33.49,365200.0,28.1101,28.1101,28.0933,28.1101,365200.0
2013-01-25 15:50:00,33.48,33.56,33.48,33.56,1051800.0,28.1017,28.1689,28.1017,28.1689,1051800.0
2013-01-28 09:30:00,33.49,33.55,33.42,33.48,255200.0,28.1101,28.1605,28.0514,28.1017,255200.0
2013-01-28 09:40:00,33.48,33.5,33.44,33.46,432000.0,28.1017,28.1185,28.0682,28.0849,432000.0
2013-01-28 09:50:00,33.46,33.46,33.41,33.45,517200.0,28.0849,28.0849,28.043,28.0766,517200.0
2013-01-28 10:00:00,33.44,33.45,33.33,33.33,356600.0,28.0682,28.0766,27.9758,27.9758,356600.0
2013-01-28 10:10:00,33.33,33.35,33.28,33.32,342800.0,27.9758,27.9926,27.9339,27.9674,342800.0
2013-01-28 10:20:00,33.32,33.43,33.32,33.43,139200.0,27.9674,28.0598,27.9674,28.0598,139200.0
2013-01-28 10:30:00,33.43,33.44,33.4,33.41,149000.0,28.0598,28.0682,28.0346,28.043,149000.0
2013-01-28 10:40:00,33.41,33.41,33.35,33.4,376600.0,28.043,28.043,27.9926,28.0346,376600.0
2013-01-28 10:50:00,33.41,33.44,33.39,33.44,353800.0,28.043,28.0682,28.0262,28.0682,353800.0
2013-01-28 11:00:00,33.44,33.48,33.44,33.46,71600.0,28.0682,28.1017,28.0682,28.0849,71600.0
2013-01-28 11:10:00,33.46,33.46,33.43,33.45,147600.0,28.0849,28.0849,28.0598,28.0766,147600.0
2013-01-28 11:20:00,33.45,33.49,33.44,33.49,90400.0,28.0766,28.1101,28.0682,28.1101,90400.0
2013-01-28 11:30:00,33.49,33.52,33.48,33.52,127000.0,28.1101,28.1353,28.1017,28.1353,127000.0
2013-01-28 11:40:00,33.52,33.55,33.51,33.52,56800.0,28.1353,28.1605,28.1269,28.1353,56800.0
2013-01-28 11:50:00,33.53,33.55,33.51,33.51,67600.0,28.1437,28.1605,28.1269,28.1269,67600.0
2013-01-28 12:00:00,33.52,33.52,33.46,33.49,152400.0,28.1353,28.1353,28.0849,28.1101,152400.0
2013-01-28 12:10:00,33.51,33.51,33.48,33.49,37000.0,28.1269,28.1269,28.1017,28.1101,37000.0
2013-01-28 12:20:00,33.5,33.5,33.46,33.48,94000.0,28.1185,28.1185,28.0849,28.1017,94000.0
2013-01-28 12:30:00,33.48,33.49,33.47,33.48,67000.0,28.1017,28.1101,28.0933,28.1017,67000.0
2013-01-28 12:40:00,33.48,33.48,33.46,33.47,24800.0,28.1017,28.1017,28.0849,28.0933,24800.0
2013-01-28 12:50:00,33.47,33.48,33.46,33.48,52000.0,28.0933,28.1017,28.0849,28.1017,52000.0
2013-01-28 13:00:00,33.47,33.48,33.45,33.45,301200.0,28.0933,28.1017,28.0766,28.0766,301200.0
2013-01-28 13:10:00,33.45,33.46,33.43,33.45,119000.0,28.0766,28.0849,28.0598,28.0766,119000.0
2013-01-28 13:20:00,33.44,33.47,33.42,33.46,53400.0,28.0682,28.0933,28.0514,28.0849,53400.0
2013-01-28 13:30:00,33.46,33.51,33.46,33.49,116800.0,28.0849,28.1269,28.0849,28.1101,116800.0
2013-01-28 13:40:00,33.49,33.49,33.48,33.48,47400.0,28.1101,28.1101,28.1017,28.1017,47400.0
2013-01-28 13:50:00,33.48,33.49,33.46,33.48,82800.0,28.1017,28.1101,28.0849,28.1017,82800.0
2013-01-28 14:00:00,33.48,33.49,33.47,33.49,33600.0,28.1017,28.1101,28.0933,28.1101,33600.0
2013-01-28 14:10:00,33.49,33.57,33.49,33.56,126200.0,28.1101,28.1773,28.1101,28.1689,126200.0
2013-01-28 14:20:00,33.56,33.56,33.54,33.56,229000.0,28.1689,28.1689,28.1521,28.1689,229000.0
2013-01-28 14:30:00,33.56,33.56,33.52,33.52,82400.0,28.1689,28.1689,28.1353,28.1353,82400.0
2013-01-28 14:40:00,33.52,33.55,33.52,33.54,61600.0,28.1353,28.1605,28.1353,28.1521,61600.0
2013-01-28 14:50:00,33.54,33.55,33.52,33.53,116400.0,28.1521,28.1605,28.1353,28.1437,116400.0
2013-01-28 15:00:00,33.54,33.56,33.5,33.52,107600.0,28.1521,28.1689,28.1185,28.1353,107600.0
2013-01-28 15:10:00,33.52,33.54,33.51,33.51,132400.0,28.1353,28.1521,28.1269,28.1269,132400.0
2013-01-28 15:20:00,33.5,33.5,33.45,33.46,362400.0,28.1185,28.1185,28.0766,28.0849,362400.0
2013-01-28 15:30:00,33.46,33.48,33.46,33.48,251000.0,28.0849,28.1017,28.0849,28.1017,251000.0
2013-01-28 15:40:00,33.48,33.49,33.47,33.48,310600.0,28.1017,28.1101,28.0933,28.1017,310600.0
2013-01-28 15:50:00,33.48,33.51,33.48,33.49,828600.0,28.1017,28.1269,28.1017,28.1101,828600.0
2013-01-29 09:30:00,33.49,33.49,33.24,33.28,385200.0,28.1101,28.1101,27.9003,27.9339,385200.0
2013-01-29 09:40:00,33.29,33.35,33.28,33.33,163600.0,27.9423,27.9926,27.9339,27.9758,163600.0
2013-01-29 09:50:00,33.33,33.38,33.33,33.35,263800.0,27.9758,28.0178,27.9758,27.9926,263800.0
2013-01-29 10:00:00,33.33,33.33,33.2,33.2,733400.0,27.9758,27.9758,27.8667,27.8667,733400.0
2013-01-29 10:10:00,33.21,33.33,33.2,33.33,549400.0,27.8751,27.9758,27.8667,27.9758,549400.0
2013-01-29 10:20:00,33.33,33.38,33.29,33.29,408200.0,27.9758,28.0178,27.9423,27.9423,408200.0
2013-01-29 10:30:00,33.29,33.31,33.26,33.29,141000.0,27.9423,27.959,27.9171,27.9423,141000.0
2013-01-29 10:40:00,33.29,33.37,33.29,33.34,199200.0,27.9423,28.0094,27.9423,27.9842,199200.0
2013-01-29 10:50:00,33.34,33.35,33.29,33.32,523800.0,27.9842,27.9926,27.9423,27.9674,523800.0
2013-01-29 11:00:00,33.32,33.34,33.3,33.33,231600.0,27.9674,27.9842,27.9506,27.9758,231600.0
2013-01-29 11:10:00,33.32,33.35,33.27,33.34,93200.0,27.9674,27.9926,27.9255,27.9842,93200.0
2013-01-29 11:20:00,33.35,33.4,33.35,33.4,181200.0,27.9926,28.0346,27.9926,28.0346,181200.0
2013-01-29 11:30:00,33.4,33.41,33.36,33.38,303200.0,28.0346,28.043,28.001,28.0178,303200.0
2013-01-29 11:40:00,33.38,33.39,33.37,33.39,30000.0,28.0178,28.0262,28.0094,28.0262,30000.0
2013-01-29 11:50:00,33.39,33.4,33.35,33.37,83800.0,28.0262,28.0346,27.9926,28.0094,83800.0
2013-01-29 12:00:00,33.36,33.36,33.32,33.34,175400.0,28.001,28.001,27.9674,27.9842,175400.0
2013-01-29 12:10:00,33.35,33.36,33.34,33.36,103400.0,27.9926,28.001,27.9842,28.001,103400.0
2013-01-29 12:20:00,33.35,33.37,33.34,33.37,79800.0,27.9926,28.0094,27.9842,28.0094,79800.0
2013-01-29 12:30:00,33.37,33.4,33.36,33.38,100600.0,28.0094,28.0346,28.001,28.0178,100600.0
2013-01-29 12:40:00,33.38,33.41,33.38,33.39,82200.0,28.0178,28.043,28.0178,28.0262,82200.0
2013-01-29 12:50:00,33.38,33.44,33.38,33.43,153200.0,28.0178,28.0682,28.0178,28.0598,153200.0
2013-01-29 13:00:00,33.44,33.46,33.41,33.42,35000.0,28.0682,28.0849,28.043,28.0514,35000.0
2013-01-29 13:10:00,33.42,33.43,33.39,33.42,146000.0,28.0514,28.0598,28.0262,28.0514,146000.0
2013-01-29 13:20:00,33.42,33.42,33.4,33.4,42600.0,28.0514,28.0514,28.0346,28.0346,42600.0
2013-01-29 13:30:00,33.41,33.45,33.4,33.45,85400.0,28.043,28.0766,28.0346,28.0766,85400.0
2013-01-29 13:40:00,33.45,33.45,33.4,33.41,47800.0,28.0766,28.0766,28.0346,28.043,47800.0
2013-01-29 13:50:00,33.41,33.42,33.39,33.41,219400.0,28.043,28.0514,28.0262,28.043,219400.0
2013-01-29 14:00:00,33.41,33.44,33.4,33.44,557800.0,28.043,28.0682,28.0346,28.0682,557800.0
2013-01-29 14:10:00,33.43,33.44,33.4,33.4,202800.0,28.0598,28.0682,28.0346,28.0346,202800.0
2013-01-29 14:20:00,33.4,33.42,33.4,33.41,112200.0,28.0346,28.0514,28.0346,28.043,112200.0
2013-01-29 14:30:00,33.41,33.41,33.38,33.4,97000.0,28.043,28.043,28.0178,28.0346,97000.0
2013-01-29 14:40:00,33.4,33.42,33.38,33.4,514400.0,28.0346,28.0514,28.0178,28.0346,514400.0
2013-01-29 14:50:00,33.4,33.41,33.39,33.4,287600.0,28.0346,28.043,28.0262,28.0346,287600.0
2013-01-29 15:00:00,33.4,33.42,33.39,33.41,94000.0,28.0346,28.0514,28.0262,28.043,94000.0
2013-01-29 15:10:00,33.41,33.45,33.41,33.42,106000.0,28.043,28.0766,28.043,28.0514,106000.0
2013-01-29 15:20:00,33.42,33.46,33.41,33.45,147600.0,28.0514,28.0849,28.043,28.0766,147600.0
2013-01-29 15:30:00,33.45,33.51,33.45,33.5,300000.0,28.0766,28.1269,28.0766,28.1185,300000.0
2013-01-29 15:40:00,33.5,33.53,33.5,33.51,274000.0,28.1185,28.1437,28.1185,28.1269,274000.0
2013-01-29 15:50:00,33.52,33.54,33.49,33.53,458000.0,28.1353,28.1521,28.1101,28.1437,458000.0
2013-01-30 09:30:00,33.56,33.56,33.42,33.46,91200.0,28.1689,28.1689,28.0514,28.0849,91200.0
2013-01-30 09:40:00,33.47,33.47,33.43,33.47,128400.0,28.0933,28.0933,28.0598,28.0933,128400.0
2013-01-30 09:50:00,33.47,33.48,33.4,33.4,311600.0,28.0933,28.1017,28.0346,28.0346,311600.0
2013-01-30 10:00:00,33.38,33.38,33.27,33.3,513200.0,28.0178,28.0178,27.9255,27.9506,513200.0
2013-01-30 10:10:00,33.3,33.34,33.27,33.27,546200.0,27.9506,27.9842,27.9255,27.9255,546200.0
2013-01-30 10:20:00,33.26,33.27,33.21,33.27,311600.0,27.9171,27.9255,27.8751,27.9255,311600.0
2013-01-30 10:30:00,33.27,33.31,33.26,33.27,505000.0,27.9255,27.959,27.9171,27.9255,505000.0
2013-01-30 10:40:00,33.27,33.31,33.23,33.31,327400.0,27.9255,27.959,27.8919,27.959,327400.0
2013-01-30 10:50:00,33.31,33.33,33.3,33.32,76800.0,27.959,27.9758,27.9506,27.9674,76800.0
2013-01-30 11:00:00,33.32,33.37,33.32,33.37,67400.0,27.9674,28.0094,27.9674,28.0094,67400.0
2013-01-30 11:10:00,33.36,33.36,33.33,33.34,62400.0,28.001,28.001,27.9758,27.9842,62400.0
2013-01-30 11:20:00,33.34,33.38,33.34,33.37,155600.0,27.9842,28.0178,27.9842,28.0094,155600.0
2013-01-30 11:30:00,33.37,33.48,33.37,33.46,379600.0,28.0094,28.1017,28.0094,28.0849,379600.0
2013-01-30 11:40:00,33.46,33.46,33.38,33.38,178000.0,28.0849,28.0849,28.0178,28.0178,178000.0
2013-01-30 11:50:00,33.39,33.4,33.35,33.35,90200.0,28.0262,28.0346,27.9926,27.9926,90200.0
2013-01-30 12:00:00,33.35,33.35,33.32,33.33,186400.0,27.9926,27.9926,27.9674,27.9758,186400.0
2013-01-30 12:10:00,33.33,33.35,33.31,33.33,78800.0,27.9758,27.9926,27.959,27.9758,78800.0
2013-01-30 12:20:00,33.33,33.34,33.28,33.29,63600.0,27.9758,27.9842,27.9339,27.9423,63600.0
2013-01-30 12:30:00,33.29,33.32,33.27,33.3,110600.0,27.9423,27.9674,27.9255,27.9506,110600.0
2013-01-30 12:40:00,33.29,33.32,33.29,33.31,105600.0,27.9423,27.9674,27.9423,27.959,105600.0
2013-01-30 12:50:00,33.32,33.32,33.29,33.32,72600.0,27.9674,27.9674,27.9423,27.9674,72600.0
2013-01-30 13:00:00,33.32,33.35,33.32,33.35,53600.0,27.9674,27.9926,27.9674,27.9926,53600.0
2013-01-30 13:10:00,33.35,33.35,33.29,33.29,118200.0,27.9926,27.9926,27.9423,27.9423,118200.0
2013-01-30 13:20:00,33.29,33.37,33.29,33.37,108600.0,27.9423,28.0094,27.9423,28.0094,108600.0
2013-01-30 13:30:00,33.36,33.36,33.33,33.34,52000.0,28.001,28.001,27.9758,27.9842,52000.0
2013-01-30 13:40:00,33.34,33.35,33.3,33.3,184000.0,27.9842,27.9926,27.9506,27.9506,184000.0
2013-01-30 13:50:00,33.3,33.32,33.27,33.3,133000.0,27.9506,27.9674,27.9255,27.9506,133000.0
2013-01-30 14:00:00,33.3,33.32,33.28,33.28,57200.0,27.9506,27.9674,27.9339,27.9339,57200.0
2013-01-30 14:10:00,33.28,33.32,33.27,33.29,106000.0,27.9339,27.9674,27.9255,27.9423,106000.0
2013-01-30 14:20:00,33.29,33.29,33.24,33.27,174000.0,27.9423,27.9423,27.9003,27.9255,174000.0
2013-01-30 14:30:00,33.27,33.28,33.22,33.25,213000.0,27.9255,27.9339,27.8835,27.9087,213000.0
2013-01-30 14:40:00,33.25,33.27,33.17,33.19,222000.0,27.9087,27.9255,27.8415,27.8583,222000.0
2013-01-30 14:50:00,33.19,33.24,33.18,33.23,121000.0,27.8583,27.9003,27.8499,27.8919,121000.0
2013-01-30 15:00:00,33.24,33.26,33.22,33.25,171400.0,27.9003,27.9171,27.8835,27.9087,171400.0
2013-01-30 15:10:00,33.25,33.26,33.15,33.17,347200.0,27.9087,27.9171,27.8247,27.8415,347200.0
2013-01-30 15:20:00,33.17,33.19,33.13,33.13,529000.0,27.8415,27.8583,27.808,27.808,529000.0
2013-01-30 15:30:00,33.13,33.17,33.11,33.13,308200.0,27.808,27.8415,27.7912,27.808,308200.0
2013-01-30 15:40:00,33.13,33.18,33.1,33.16,393400.0,27.808,27.8499,27.7828,27.8331,393400.0
2013-01-30 15:50:00,33.16,33.22,33.14,33.22,1104200.0,27.8331,27.8835,27.8164,27.8835,1104200.0
2013-01-31 09:30:00,33.2,33.24,33.11,33.24,75000.0,27.8667,27.9003,27.7912,27.9003,75000.0
2013-01-31 09:40:00,33.24,33.4,33.22,33.35,213600.0,27.9003,28.0346,27.8835,27.9926,213600.0
2013-01-31 09:50:00,33.35,33.43,33.32,33.38,521800.0,27.9926,28.0598,27.9674,28.0178,521800.0
2013-01-31 10:00:00,33.39,33.39,33.32,33.35,155000.0,28.0262,28.0262,27.9674,27.9926,155000.0
2013-01-31 10:10:00,33.35,33.4,33.35,33.37,447800.0,27.9926,28.0346,27.9926,28.0094,447800.0
2013-01-31 10:20:00,33.37,33.39,33.33,33.33,65800.0,28.0094,28.0262,27.9758,27.9758,65800.0
2013-01-31 10:30:00,33.32,33.41,33.31,33.38,105800.0,27.9674,28.043,27.959,28.0178,105800.0
2013-01-31 10:40:00,33.39,33.41,33.35,33.35,81000.0,28.0262,28.043,27.9926,27.9926,81000.0
2013-01-31 10:50:00,33.35,33.37,33.34,33.34,123000.0,27.9926,28.0094,27.9842,27.9842,123000.0
2013-01-31 11:00:00,33.32,33.35,33.32,33.35,72400.0,27.9674,27.9926,27.9674,27.9926,72400.0
2013-01-31 11:10:00,33.33,33.33,33.29,33.31,105400.0,27.9758,27.9758,27.9423,27.959,105400.0
2013-01-31 11:20:00,33.31,33.34,33.28,33.28,111200.0,27.959,27.9842,27.9339,27.9339,111200.0
2013-01-31 11:30:00,33.28,33.3,33.23,33.29,142000.0,27.9339,27.9506,27.8919,27.9423,142000.0
2013-01-31 11:40:00,33.29,33.36,33.27,33.35,84000.0,27.9423,28.001,27.9255,27.9926,84000.0
2013-01-31 11:50:00,33.35,33.35,33.31,33.32,45800.0,27.9926,27.9926,27.959,27.9674,45800.0
2013-01-31 12:00:00,33.32,33.34,33.31,33.32,52600.0,27.9674,27.9842,27.959,27.9674,52600.0
2013-01-31 12:10:00,33.33,33.38,33.33,33.37,24200.0,27.9758,28.0178,27.9758,28.0094,24200.0
2013-01-31 12:20:00,33.37,33.38,33.36,33.37,102800.0,28.0094,28.0178,28.001,28.0094,102800.0
2013-01-31 12:30:00,33.37,33.4,33.35,33.38,96800.0,28.0094,28.0346,27.9926,28.0178,96800.0
2013-01-31 12:40:00,33.39,33.46,33.39,33.46,132600.0,28.0262,28.0849,28.0262,28.0849,132600.0
2013-01-31 12:50:00,33.46,33.48,33.44,33.48,320400.0,28.0849,28.1017,28.0682,28.1017,320400.0
2013-01-31 13:00:00,33.48,33.48,33.45,33.45,111000.0,28.1017,28.1017,28.0766,28.0766,111000.0
2013-01-31 13:10:00,33.45,33.48,33.44,33.47,98000.0,28.0766,28.1017,28.0682,28.0933,98000.0
2013-01-31 13:20:00,33.47,33.48,33.45,33.45,88600.0,28.0933,28.1017,28.0766,28.0766,88600.0
2013-01-31 13:30:00,33.45,33.47,33.44,33.45,109200.0,28.0766,28.0933,28.0682,28.0766,109200.0
2013-01-31 13:40:00,33.45,33.49,33.45,33.48,146600.0,28.0766,28.1101,28.0766,28.1017,146600.0
2013-01-31 13:50:00,33.48,33.49,33.46,33.46,214800.0,28.1017,28.1101,28.0849,28.0849,214800.0
2013-01-31 14:00:00,33.46,33.48,33.45,33.48,398600.0,28.0849,28.1017,28.0766,28.1017,398600.0
2013-01-31 14:10:00,33.48,33.48,33.46,33.47,92000.0,28.1017,28.1017,28.0849,28.0933,92000.0
2013-01-31 14:20:00,33.47,33.49,33.46,33.49,120400.0,28.0933,28.1101,28.0849,28.1101,120400.0
2013-01-31 14:30:00,33.49,33.52,33.46,33.49,209000.0,28.1101,28.1353,28.0849,28.1101,209000.0
2013-01-31 14:40:00,33.5,33.54,33.49,33.53,205400.0,28.1185,28.1521,28.1101,28.1437,205400.0
2013-01-31 14:50:00,33.53,33.55,33.53,33.54,235600.0,28.1437,28.1605,28.1437,28.1521,235600.0
2013-01-31 15:00:00,33.54,33.54,33.43,33.46,327400.0,28.1521,28.1521,28.0598,28.0849,327400.0
2013-01-31 15:10:00,33.47,33.49,33.45,33.45,219000.0,28.0933,28.1101,28.0766,28.0766,219000.0
2013-01-31 15:20:00,33.46,33.47,33.42,33.45,331400.0,28.0849,28.0933,28.0514,28.0766,331400.0
2013-01-31 15:30:00,33.45,33.55,33.44,33.54,453600.0,28.0766,28.1605,28.0682,28.1521,453600.0
2013-01-31 15:40:00,33.54,33.56,33.51,33.56,689000.0,28.1521,28.1689,28.1269,28.1689,689000.0
2013-01-31 15:50:00,33.55,33.57,33.52,33.54,1185200.0,28.1605,28.1773,28.1353,28.1521,1185200.0
2013-02-01 09:30:00,33.77,33.77,33.6,33.63,677600.0,28.3451,28.3451,28.2025,28.2276,677600.0
2013-02-01 09:40:00,33.63,33.67,33.6,33.62,328400.0,28.2276,28.2612,28.2025,28.2192,328400.0
2013-02-01 09:50:00,33.62,33.63,33.51,33.51,4261200.0,28.2192,28.2276,28.1269,28.1269,4261200.0
2013-02-01 10:00:00,33.52,33.64,33.51,33.6,410200.0,28.1353,28.236,28.1269,28.2025,410200.0
2013-02-01 10:10:00,33.6,33.61,33.51,33.51,538000.0,28.2025,28.2108,28.1269,28.1269,538000.0
2013-02-01 10:20:00,33.51,33.54,33.41,33.44,738000.0,28.1269,28.1521,28.043,28.0682,738000.0
2013-02-01 10:30:00,33.43,33.54,33.43,33.51,210000.0,28.0598,28.1521,28.0598,28.1269,210000.0
2013-02-01 10:40:00,33.51,33.57,33.5,33.56,77800.0,28.1269,28.1773,28.1185,28.1689,77800.0
2013-02-01 10:50:00,33.55,33.57,33.49,33.57,255600.0,28.1605,28.1773,28.1101,28.1773,255600.0
2013-02-01 11:00:00,33.58,33.6,33.56,33.56,108800.0,28.1857,28.2025,28.1689,28.1689,108800.0
2013-02-01 11:10:00,33.57,33.6,33.56,33.56,132600.0,28.1773,28.2025,28.1689,28.1689,132600.0
2013-02-01 11:20:00,33.56,33.58,33.52,33.52,132600.0,28.1689,28.1857,28.1353,28.1353,132600.0
2013-02-01 11:30:00,33.52,33.56,33.51,33.55,173600.0,28.1353,28.1689,28.1269,28.1605,173600.0
2013-02-01 11:40:00,33.55,33.6,33.55,33.59,134600.0,28.1605,28.2025,28.1605,28.1941,134600.0
2013-02-01 11:50:00,33.59,33.67,33.59,33.65,107400.0,28.1941,28.2612,28.1941,28.2444,107400.0
2013-02-01 12:00:00,33.65,33.67,33.62,33.66,130000.0,28.2444,28.2612,28.2192,28.2528,130000.0
2013-02-01 12:10:00,33.66,33.67,33.63,33.65,92600.0,28.2528,28.2612,28.2276,28.2444,92600.0
2013-02-01 12:20:00,33.66,33.67,33.65,33.67,51200.0,28.2528,28.2612,28.2444,28.2612,51200.0
2013-02-01 12:30:00,33.66,33.68,33.63,33.63,166000.0,28.2528,28.2696,28.2276,28.2276,166000.0
2013-02-01 12:40:00,33.63,33.67,33.62,33.62,144000.0,28.2276,28.2612,28.2192,28.2192,144000.0
2013-02-01 12:50:00,33.63,33.64,33.61,33.63,168600.0,28.2276,28.236,28.2108,28.2276,168600.0
2013-02-01 13:00:00,33.64,33.64,33.59,33.62,501200.0,28.236,28.236,28.1941,28.2192,501200.0
2013-02-01 13:10:00,33.61,33.65,33.59,33.6,413600.0,28.2108,28.2444,28.1941,28.2025,413600.0
2013-02-01 13:20:00,33.59,33.6,33.57,33.6,285800.0,28.1941,28.2025,28.1773,28.2025,285800.0
2013-02-01 13:30:00,33.6,33.62,33.59,33.6,133200.0,28.2025,28.2192,28.1941,28.2025,133200.0
2013-02-01 13:40:00,33.59,33.65,33.59,33.64,83800.0,28.1941,28.2444,28.1941,28.236,83800.0
2013-02-01 13:50:00,33.64,33.66,33.6,33.61,118600.0,28.236,28.2528,28.2025,28.2108,118600.0
2013-02-01 14:00:00,33.61,33.62,33.6,33.62,86000.0,28.2108,28.2192,28.2025,28.2192,86000.0
2013-02-01 14:10:00,33.62,33.65,33.6,33.65,118000.0,28.2192,28.2444,28.2025,28.2444,118000.0
2013-02-01 14:20:00,33.65,33.67,33.65,33.66,115800.0,28.2444,28.2612,28.2444,28.2528,115800.0
2013-02-01 14:30:00,33.66,33.66,33.62,33.62,185600.0,28.2528,28.2528,28.2192,28.2192,185600.0
2013-02-01 14:40:00,33.62,33.65,33.6,33.6,693800.0,28.2192,28.2444,28.2025,28.2025,693800.0
2013-02-01 14:50:00,33.6,33.62,33.57,33.57,396400.0,28.2025,28.2192,28.1773,28.1773,396400.0
2013-02-01 15:00:00,33.58,33.62,33.58,33.6,88000.0,28.1857,28.2192,28.1857,28.2025,88000.0
2013-02-01 15:10:00,33.6,33.63,33.6,33.62,82800.0,28.2025,28.2276,28.2025,28.2192,82800.0
2013-02-01 15:20:00,33.61,33.62,33.57,33.58,162200.0,28.2108,28.2192,28.1773,28.1857,162200.0
2013-02-01 15:30:00,33.57,33.6,33.56,33.59,145000.0,28.1773,28.2025,28.1689,28.1941,145000.0
2013-02-01 15:40:00,33.58,33.65,33.58,33.64,205600.0,28.1857,28.2444,28.1857,28.236,205600.0
2013-02-01 15:50:00,33.64,33.64,33.54,33.55,841800.0,28.236,28.236,28.1521,28.1605,841800.0
2013-02-04 09:30:00,33.32,33.4,33.32,33.36,215200.0,27.9674,28.0346,27.9674,28.001,215200.0
2013-02-04 09:40:00,33.37,33.44,33.33,33.39,365400.0,28.0094,28.0682,27.9758,28.0262,365400.0
2013-02-04 09:50:00,33.39,33.47,33.37,33.45,467200.0,28.0262,28.0933,28.0094,28.0766,467200.0
2013-02-04 10:00:00,33.45,33.49,33.4,33.48,265000.0,28.0766,28.1101,28.0346,28.1017,265000.0
2013-02-04 10:10:00,33.47,33.49,33.41,33.43,402400.0,28.0933,28.1101,28.043,28.0598,402400.0
2013-02-04 10:20:00,33.42,33.43,33.38,33.41,129800.0,28.0514,28.0598,28.0178,28.043,129800.0
2013-02-04 10:30:00,33.4,33.41,33.34,33.35,207800.0,28.0346,28.043,27.9842,27.9926,207800.0
2013-02-04 10:40:00,33.35,33.38,33.31,33.34,317600.0,27.9926,28.0178,27.959,27.9842,317600.0
2013-02-04 10:50:00,33.34,33.35,33.31,33.31,203200.0,27.9842,27.9926,27.959,27.959,203200.0
2013-02-04 11:00:00,33.31,33.35,33.27,33.35,298800.0,27.959,27.9926,27.9255,27.9926,298800.0
2013-02-04 11:10:00,33.35,33.37,33.32,33.33,150200.0,27.9926,28.0094,27.9674,27.9758,150200.0
2013-02-04 11:20:00,33.33,33.34,33.23,33.24,259400.0,27.9758,27.9842,27.8919,27.9003,259400.0
2013-02-04 11:30:00,33.23,33.24,33.17,33.18,348600.0,27.8919,27.9003,27.8415,27.8499,348600.0
2013-02-04 11:40:00,33.19,33.21,33.13,33.21,836200.0,27.8583,27.8751,27.808,27.8751,836200.0
2013-02-04 11:50:00,33.21,33.23,33.16,33.18,572800.0,27.8751,27.8919,27.8331,27.8499,572800.0
2013-02-04 12:00:00,33.17,33.18,33.11,33.13,253200.0,27.8415,27.8499,27.7912,27.808,253200.0
2013-02-04 12:10:00,33.13,33.19,33.13,33.18,302400.0,27.808,27.8583,27.808,27.8499,302400.0
2013-02-04 12:20:00,33.18,33.23,33.17,33.22,235200.0,27.8499,27.8919,27.8415,27.8835,235200.0
2013-02-04 12:30:00,33.22,33.24,33.2,33.23,157400.0,27.8835,27.9003,27.8667,27.8919,157400.0
2013-02-04 12:40:00,33.22,33.24,33.21,33.24,110200.0,27.8835,27.9003,27.8751,27.9003,110200.0
2013-02-04 12:50:00,33.24,33.24,33.22,33.24,118400.0,27.9003,27.9003,27.8835,27.9003,118400.0
2013-02-04 13:00:00,33.23,33.27,33.23,33.24,168400.0,27.8919,27.9255,27.8919,27.9003,168400.0
2013-02-04 13:10:00,33.24,33.26,33.2,33.23,92800.0,27.9003,27.9171,27.8667,27.8919,92800.0
2013-02-04 13:20:00,33.23,33.25,33.19,33.19,58600.0,27.8919,27.9087,27.8583,27.8583,58600.0
2013-02-04 13:30:00,33.2,33.2,33.17,33.18,88600.0,27.8667,27.8667,27.8415,27.8499,88600.0
2013-02-04 13:40:00,33.18,33.2,33.15,33.17,135400.0,27.8499,27.8667,27.8247,27.8415,135400.0
2013-02-04 13:50:00,33.17,33.22,33.16,33.21,181600.0,27.8415,27.8835,27.8331,27.8751,181600.0
2013-02-04 14:00:00,33.21,33.23,33.2,33.21,146600.0,27.8751,27.8919,27.8667,27.8751,146600.0
2013-02-04 14:10:00,33.21,33.24,33.21,33.21,198400.0,27.8751,27.9003,27.8751,27.8751,198400.0
2013-02-04 14:20:00,33.21,33.24,33.19,33.23,192200.0,27.8751,27.9003,27.8583,27.8919,192200.0
2013-02-04 14:30:00,33.24,33.24,33.19,33.21,251200.0,27.9003,27.9003,27.8583,27.8751,251200.0
2013-02-04 14:40:00,33.21,33.24,33.21,33.21,87200.0,27.8751,27.9003,27.8751,27.8751,87200.0
2013-02-04 14:50:00,33.21,33.27,33.19,33.26,126600.0,27.8751,27.9255,27.8583,27.9171,126600.0
2013-02-04 15:00:00,33.26,33.26,33.23,33.24,132600.0,27.9171,27.9171,27.8919,27.9003,132600.0
2013-02-04 15:10:00,33.24,33.26,33.2,33.21,209200.0,27.9003,27.9171,27.8667,27.8751,209200.0
2013-02-04 15:20:00,33.22,33.27,33.2,33.24,254600.0,27.8835,27.9255,27.8667,27.9003,254600.0
2013-02-04 15:30:00,33.24,33.24,33.19,33.19,185200.0,27.9003,27.9003,27.8583,27.8583,185200.0
2013-02-04 15:40:00,33.19,33.21,33.15,33.16,557600.0,27.8583,27.8751,27.8247,27.8331,557600.0
2013-02-04 15:50:00,33.16,33.19,33.12,33.18,1289400.0,27.8331,27.8583,27.7996,27.8499,1289400.0
2013-02-05 09:30:00,33.3,33.35,33.24,33.29,241200.0,27.9506,27.9926,27.9003,27.9423,241200.0
2013-02-05 09:40:00,33.3,33.35,33.27,33.35,418600.0,27.9506,27.9926,27.9255,27.9926,418600.0
2013-02-05 09:50:00,33.35,33.52,33.35,33.52,618400.0,27.9926,28.1353,27.9926,28.1353,618400.0
2013-02-05 10:00:00,33.51,33.61,33.49,33.54,552400.0,28.1269,28.2108,28.1101,28.1521,552400.0
2013-02-05 10:10:00,33.54,33.59,33.5,33.52,515400.0,28.1521,28.1941,28.1185,28.1353,515400.0
2013-02-05 10:20:00,33.52,33.6,33.5,33.57,255600.0,28.1353,28.2025,28.1185,28.1773,255600.0
2013-02-05 10:30:00,33.58,33.67,33.54,33.66,780200.0,28.1857,28.2612,28.1521,28.2528,780200.0
2013-02-05 10:40:00,33.67,33.7,33.65,33.66,692600.0,28.2612,28.2864,28.2444,28.2528,692600.0
2013-02-05 10:50:00,33.67,33.71,33.65,33.66,1513800.0,28.2612,28.2948,28.2444,28.2528,1513800.0
2013-02-05 11:00:00,33.67,33.72,33.65,33.66,484000.0,28.2612,28.3032,28.2444,28.2528,484000.0
2013-02-05 11:10:00,33.66,33.69,33.63,33.63,319800.0,28.2528,28.278,28.2276,28.2276,319800.0
2013-02-05 11:20:00,33.63,33.67,33.61,33.66,284600.0,28.2276,28.2612,28.2108,28.2528,284600.0
2013-02-05 11:30:00,33.65,33.69,33.63,33.67,7922800.0,28.2444,28.278,28.2276,28.2612,7922800.0
2013-02-05 11:40:00,33.67,33.7,33.65,33.7,187000.0,28.2612,28.2864,28.2444,28.2864,187000.0
2013-02-05 11:50:00,33.69,33.71,33.68,33.71,88200.0,28.278,28.2948,28.2696,28.2948,88200.0
2013-02-05 12:00:00,33.7,33.73,33.69,33.69,100400.0,28.2864,28.3116,28.278,28.278,100400.0
2013-02-05 12:10:00,33.69,33.71,33.68,33.71,66000.0,28.278,28.2948,28.2696,28.2948,66000.0
2013-02-05 12:20:00,33.71,33.71,33.65,33.65,387000.0,28.2948,28.2948,28.2444,28.2444,387000.0
2013-02-05 12:30:00,33.64,33.69,33.63,33.66,176800.0,28.236,28.278,28.2276,28.2528,176800.0
2013-02-05 12:40:00,33.66,33.71,33.64,33.7,156400.0,28.2528,28.2948,28.236,28.2864,156400.0
2013-02-05 12:50:00,33.7,33.72,33.68,33.71,338600.0,28.2864,28.3032,28.2696,28.2948,338600.0
2013-02-05 13:00:00,33.71,33.77,33.7,33.77,465400.0,28.2948,28.3451,28.2864,28.3451,465400.0
2013-02-05 13:10:00,33.77,33.79,33.74,33.74,304600.0,28.3451,28.3619,28.32,28.32,304600.0
2013-02-05 13:20:00,33.74,33.79,33.73,33.78,237400.0,28.32,28.3619,28.3116,28.3535,237400.0
2013-02-05 13:30:00,33.78,33.8,33.75,33.77,287800.0,28.3535,28.3703,28.3284,28.3451,287800.0
2013-02-05 13:40:00,33.77,33.79,33.76,33.77,94000.0,28.3451,28.3619,28.3368,28.3451,94000.0
2013-02-05 13:50:00,33.78,33.79,33.76,33.76,244600.0,28.3535,28.3619,28.3368,28.3368,244600.0
2013-02-05 14:00:00,33.75,33.8,33.74,33.77,214000.0,28.3284,28.3703,28.32,28.3451,214000.0
2013-02-05 14:10:00,33.78,33.85,33.78,33.84,300600.0,28.3535,28.4123,28.3535,28.4039,300600.0
2013-02-05 14:20:00,33.84,33.84,33.8,33.82,210000.0,28.4039,28.4039,28.3703,28.3871,210000.0
2013-02-05 14:30:00,33.82,33.85,33.82,33.85,299600.0,28.3871,28.4123,28.3871,28.4123,299600.0
2013-02-05 14:40:00,33.84,33.9,33.84,33.88,348400.0,28.4039,28.4543,28.4039,28.4375,348400.0
2013-02-05 14:50:00,33.89,33.93,33.86,33.87,360600.0,28.4459,28.4794,28.4207,28.4291,360600.0
2013-02-05 15:00:00,33.87,33.88,33.83,33.85,368200.0,28.4291,28.4375,28.3955,28.4123,368200.0
2013-02-05 15:10:00,33.85,33.91,33.85,33.88,289000.0,28.4123,28.4627,28.4123,28.4375,289000.0
2013-02-05 15:20:00,33.87,33.9,33.82,33.84,337200.0,28.4291,28.4543,28.3871,28.4039,337200.0
2013-02-05 15:30:00,33.84,33.86,33.8,33.8,306800.0,28.4039,28.4207,28.3703,28.3703,306800.0
2013-02-05 15:40:00,33.8,33.81,33.76,33.77,356800.0,28.3703,28.3787,28.3368,28.3451,356800.0
2013-02-05 15:50:00,33.77,33.79,33.74,33.79,948400.0,28.3451,28.3619,28.32,28.3619,948400.0
2013-02-06 09:30:00,33.72,33.8,33.6,33.8,165800.0,28.3032,28.3703,28.2025,28.3703,165800.0
2013-02-06 09:40:00,33.81,33.82,33.66,33.73,456600.0,28.3787,28.3871,28.2528,28.3116,456600.0
2013-02-06 09:50:00,33.73,33.88,33.73,33.87,186000.0,28.3116,28.4375,28.3116,28.4291,186000.0
2013-02-06 10:00:00,33.85,33.85,33.76,33.83,188200.0,28.4123,28.4123,28.3368,28.3955,188200.0
2013-02-06 10:10:00,33.84,33.88,33.83,33.85,174200.0,28.4039,28.4375,28.3955,28.4123,174200.0
2013-02-06 10:20:00,33.84,33.87,33.83,33.85,246800.0,28.4039,28.4291,28.3955,28.4123,246800.0
2013-02-06 10:30:00,33.85,33.9,33.81,33.82,235400.0,28.4123,28.4543,28.3787,28.3871,235400.0
2013-02-06 10:40:00,33.81,33.84,33.8,33.81,99800.0,28.3787,28.4039,28.3703,28.3787,99800.0
2013-02-06 10:50:00,33.81,33.83,33.79,33.82,297000.0,28.3787,28.3955,28.3619,28.3871,297000.0
2013-02-06 11:00:00,33.82,33.87,33.82,33.84,182600.0,28.3871,28.4291,28.3871,28.4039,182600.0
2013-02-06 11:10:00,33.84,33.98,33.83,33.95,398400.0,28.4039,28.5214,28.3955,28.4962,398400.0
2013-02-06 11:20:00,33.95,33.96,33.93,33.93,134200.0,28.4962,28.5046,28.4794,28.4794,134200.0
2013-02-06 11:30:00,33.92,33.95,33.88,33.9,223800.0,28.4711,28.4962,28.4375,28.4543,223800.0
2013-02-06 11:40:00,33.9,33.92,33.87,33.87,53000.0,28.4543,28.4711,28.4291,28.4291,53000.0
2013-02-06 11:50:00,33.87,33.91,33.86,33.91,107200.0,28.4291,28.4627,28.4207,28.4627,107200.0
2013-02-06 12:00:00,33.91,33.91,33.85,33.87,62000.0,28.4627,28.4627,28.4123,28.4291,62000.0
2013-02-06 12:10:00,33.88,33.95,33.88,33.91,70200.0,28.4375,28.4962,28.4375,28.4627,70200.0
2013-02-06 12:20:00,33.91,33.94,33.91,33.93,150000.0,28.4627,28.4878,28.4627,28.4794,150000.0
2013-02-06 12:30:00,33.93,33.95,33.92,33.92,58800.0,28.4794,28.4962,28.4711,28.4711,58800.0
2013-02-06 12:40:00,33.92,33.95,33.91,33.92,208800.0,28.4711,28.4962,28.4627,28.4711,208800.0
2013-02-06 12:50:00,33.91,33.92,33.83,33.84,120600.0,28.4627,28.4711,28.3955,28.4039,120600.0
2013-02-06 13:00:00,33.84,33.85,33.78,33.78,99000.0,28.4039,28.4123,28.3535,28.3535,99000.0
2013-02-06 13:10:00,33.78,33.8,33.77,33.79,219600.0,28.3535,28.3703,28.3451,28.3619,219600.0
2013-02-06 13:20:00,33.78,33.79,33.7,33.7,214600.0,28.3535,28.3619,28.2864,28.2864,214600.0
2013-02-06 13:30:00,33.7,33.72,33.68,33.72,170000.0,28.2864,28.3032,28.2696,28.3032,170000.0
2013-02-06 13:40:00,33.72,33.74,33.71,33.74,95200.0,28.3032,28.32,28.2948,28.32,95200.0
2013-02-06 13:50:00,33.74,33.74,33.73,33.73,200200.0,28.32,28.32,28.3116,28.3116,200200.0
2013-02-06 14:00:00,33.73,33.74,33.71,33.74,63800.0,28.3116,28.32,28.2948,28.32,63800.0
2013-02-06 14:10:00,33.74,33.75,33.73,33.73,115800.0,28.32,28.3284,28.3116,28.3116,115800.0
2013-02-06 14:20:00,33.74,33.77,33.74,33.74,175000.0,28.32,28.3451,28.32,28.32,175000.0
2013-02-06 14:30:00,33.74,33.77,33.73,33.76,94800.0,28.32,28.3451,28.3116,28.3368,94800.0
2013-02-06 14:40:00,33.77,33.8,33.77,33.78,83200.0,28.3451,28.3703,28.3451,28.3535,83200.0
2013-02-06 14:50:00,33.79,33.81,33.76,33.81,290400.0,28.3619,28.3787,28.3368,28.3787,290400.0
2013-02-06 15:00:00,33.81,33.83,33.8,33.82,121000.0,28.3787,28.3955,28.3703,28.3871,121000.0
2013-02-06 15:10:00,33.82,33.82,33.78,33.8,130800.0,28.3871,28.3871,28.3535,28.3703,130800.0
2013-02-06 15:20:00,33.8,33.85,33.8,33.84,166000.0,28.3703,28.4123,28.3703,28.4039,166000.0
2013-02-06 15:30:00,33.84,33.84,33.79,33.79,126200.0,28.4039,28.4039,28.3619,28.3619,126200.0
2013-02-06 15:40:00,33.79,33.84,33.79,33.82,363800.0,28.3619,28.4039,28.3619,28.3871,363800.0
2013-02-06 15:50:00,33.82,33.88,33.81,33.87,644400.0,28.3871,28.4375,28.3787,28.4291,644400.0
2013-02-07 09:30:00,33.96,34.03,33.86,33.95,353400.0,28.5046,28.5634,28.4207,28.4962,353400.0
2013-02-07 09:40:00,33.95,33.95,33.83,33.89,444200.0,28.4962,28.4962,28.3955,28.4459,444200.0
2013-02-07 09:50:00,33.89,33.89,33.8,33.83,462000.0,28.4459,28.4459,28.3703,28.3955,462000.0
2013-02-07 10:00:00,33.82,33.84,33.75,33.79,319200.0,28.3871,28.4039,28.3284,28.3619,319200.0
2013-02-07 10:10:00,33.79,33.83,33.67,33.69,1058600.0,28.3619,28.3955,28.2612,28.278,1058600.0
2013-02-07 10:20:00,33.69,33.7,33.55,33.6,689600.0,28.278,28.2864,28.1605,28.2025,689600.0
2013-02-07 10:30:00,33.59,33.61,33.55,33.59,382400.0,28.1941,28.2108,28.1605,28.1941,382400.0
2013-02-07 10:40:00,33.59,33.61,33.53,33.56,239200.0,28.1941,28.2108,28.1437,28.1689,239200.0
2013-02-07 10:50:00,33.57,33.59,33.5,33.59,630200.0,28.1773,28.1941,28.1185,28.1941,630200.0
2013-02-07 11:00:00,33.59,33.59,33.53,33.58,309400.0,28.1941,28.1941,28.1437,28.1857,309400.0
2013-02-07 11:10:00,33.57,33.57,33.53,33.56,504800.0,28.1773,28.1773,28.1437,28.1689,504800.0
2013-02-07 11:20:00,33.56,33.57,33.52,33.52,1445400.0,28.1689,28.1773,28.1353,28.1353,1445400.0
2013-02-07 11:30:00,33.52,33.53,33.47,33.49,402800.0,28.1353,28.1437,28.0933,28.1101,402800.0
2013-02-07 11:40:00,33.49,33.51,33.46,33.49,477400.0,28.1101,28.1269,28.0849,28.1101,477400.0
2013-02-07 11:50:00,33.49,33.49,33.46,33.47,351200.0,28.1101,28.1101,28.0849,28.0933,351200.0
2013-02-07 12:00:00,33.47,33.55,33.46,33.54,288200.0,28.0933,28.1605,28.0849,28.1521,288200.0
2013-02-07 12:10:00,33.54,33.56,33.53,33.56,85800.0,28.1521,28.1689,28.1437,28.1689,85800.0
2013-02-07 12:20:00,33.55,33.62,33.55,33.61,82800.0,28.1605,28.2192,28.1605,28.2108,82800.0
2013-02-07 12:30:00,33.62,33.7,33.62,33.68,177400.0,28.2192,28.2864,28.2192,28.2696,177400.0
2013-02-07 12:40:00,33.68,33.68,33.65,33.66,86400.0,28.2696,28.2696,28.2444,28.2528,86400.0
2013-02-07 12:50:00,33.66,33.66,33.63,33.63,90400.0,28.2528,28.2528,28.2276,28.2276,90400.0
2013-02-07 13:00:00,33.63,33.65,33.61,33.62,194000.0,28.2276,28.2444,28.2108,28.2192,194000.0
2013-02-07 13:10:00,33.62,33.67,33.62,33.67,74400.0,28.2192,28.2612,28.2192,28.2612,74400.0
2013-02-07 13:20:00,33.66,33.72,33.63,33.7,322000.0,28.2528,28.3032,28.2276,28.2864,322000.0
2013-02-07 13:30:00,33.7,33.7,33.67,33.67,264600.0,28.2864,28.2864,28.2612,28.2612,264600.0
2013-02-07 13:40:00,33.67,33.77,33.67,33.74,235200.0,28.2612,28.3451,28.2612,28.32,235200.0
2013-02-07 13:50:00,33.74,33.78,33.74,33.77,100600.0,28.32,28.3535,28.32,28.3451,100600.0
2013-02-07 14:00:00,33.77,33.81,33.76,33.77,177600.0,28.3451,28.3787,28.3368,28.3451,177600.0
2013-02-07 14:10:00,33.77,33.77,33.73,33.74,440200.0,28.3451,28.3451,28.3116,28.32,440200.0
2013-02-07 14:20:00,33.74,33.74,33.7,33.74,57600.0,28.32,28.32,28.2864,28.32,57600.0
2013-02-07 14:30:00,33.74,33.74,33.66,33.67,218400.0,28.32,28.32,28.2528,28.2612,218400.0
2013-02-07 14:40:00,33.67,33.74,33.66,33.74,125000.0,28.2612,28.32,28.2528,28.32,125000.0
2013-02-07 14:50:00,33.73,33.74,33.72,33.74,73200.0,28.3116,28.32,28.3032,28.32,73200.0
2013-02-07 15:00:00,33.73,33.77,33.68,33.74,215600.0,28.3116,28.3451,28.2696,28.32,215600.0
2013-02-07 15:10:00,33.74,33.76,33.72,33.75,111400.0,28.32,28.3368,28.3032,28.3284,111400.0
2013-02-07 15:20:00,33.75,33.76,33.72,33.75,261600.0,28.3284,28.3368,28.3032,28.3284,261600.0
2013-02-07 15:30:00,33.75,33.77,33.71,33.76,287200.0,28.3284,28.3451,28.2948,28.3368,287200.0
2013-02-07 15:40:00,33.76,33.79,33.74,33.77,359800.0,28.3368,28.3619,28.32,28.3451,359800.0
2013-02-07 15:50:00,33.77,33.79,33.74,33.74,981600.0,28.3451,28.3619,28.32,28.32,981600.0
2013-02-08 09:30:00,33.89,33.95,33.78,33.95,396400.0,28.4459,28.4962,28.3535,28.4962,396400.0
2013-02-08 09:40:00,33.95,33.99,33.87,33.88,204600.0,28.4962,28.5298,28.4291,28.4375,204600.0
2013-02-08 09:50:00,33.88,33.99,33.88,33.96,316200.0,28.4375,28.5298,28.4375,28.5046,316200.0
2013-02-08 10:00:00,33.94,33.99,33.92,33.96,719600.0,28.4878,28.5298,28.4711,28.5046,719600.0
2013-02-08 10:10:00,33.95,34.0,33.94,34.0,98200.0,28.4962,28.5382,28.4878,28.5382,98200.0
2013-02-08 10:20:00,34.0,34.02,33.98,33.98,57800.0,28.5382,28.555,28.5214,28.5214,57800.0
2013-02-08 10:30:00,33.98,34.02,33.95,33.99,164800.0,28.5214,28.555,28.4962,28.5298,164800.0
2013-02-08 10:40:00,33.99,33.99,33.94,33.95,193600.0,28.5298,28.5298,28.4878,28.4962,193600.0
2013-02-08 10:50:00,33.95,33.97,33.92,33.94,142600.0,28.4962,28.513,28.4711,28.4878,142600.0
2013-02-08 11:00:00,33.95,33.95,33.93,33.93,109800.0,28.4962,28.4962,28.4794,28.4794,109800.0
2013-02-08 11:10:00,33.93,33.95,33.92,33.95,81800.0,28.4794,28.4962,28.4711,28.4962,81800.0
2013-02-08 11:20:00,33.95,33.96,33.93,33.93,151200.0,28.4962,28.5046,28.4794,28.4794,151200.0
2013-02-08 11:30:00,33.94,33.96,33.91,33.96,134600.0,28.4878,28.5046,28.4627,28.5046,134600.0
2013-02-08 11:40:00,33.96,33.99,33.96,33.99,41200.0,28.5046,28.5298,28.5046,28.5298,41200.0
2013-02-08 11:50:00,33.98,33.99,33.95,33.95,488400.0,28.5214,28.5298,28.4962,28.4962,488400.0
2013-02-08 12:00:00,33.95,33.98,33.95,33.97,95000.0,28.4962,28.5214,28.4962,28.513,95000.0
2013-02-08 12:10:00,33.97,33.99,33.96,33.96,258200.0,28.513,28.5298,28.5046,28.5046,258200.0
2013-02-08 12:20:00,33.97,33.97,33.94,33.94,128800.0,28.513,28.513,28.4878,28.4878,128800.0
2013-02-08 12:30:00,33.95,33.98,33.95,33.97,86000.0,28.4962,28.5214,28.4962,28.513,86000.0
2013-02-08 12:40:00,33.98,33.98,33.96,33.98,238800.0,28.5214,28.5214,28.5046,28.5214,238800.0
2013-02-08 12:50:00,33.98,33.98,33.96,33.97,368400.0,28.5214,28.5214,28.5046,28.513,368400.0
2013-02-08 13:00:00,33.97,33.98,33.96,33.98,291800.0,28.513,28.5214,28.5046,28.5214,291800.0
2013-02-08 13:10:00,33.97,33.98,33.96,33.96,216800.0,28.513,28.5214,28.5046,28.5046,216800.0
2013-02-08 13:20:00,33.97,33.98,33.92,33.93,128600.0,28.513,28.5214,28.4711,28.4794,128600.0
2013-02-08 13:30:00,33.93,33.96,33.93,33.95,56400.0,28.4794,28.5046,28.4794,28.4962,56400.0
2013-02-08 13:40:00,33.95,33.98,33.94,33.95,102600.0,28.4962,28.5214,28.4878,28.4962,102600.0
2013-02-08 13:50:00,33.95,33.96,33.92,33.93,107800.0,28.4962,28.5046,28.4711,28.4794,107800.0
2013-02-08 14:00:00,33.93,33.94,33.92,33.93,72000.0,28.4794,28.4878,28.4711,28.4794,72000.0
2013-02-08 14:10:00,33.93,33.94,33.92,33.93,44200.0,28.4794,28.4878,28.4711,28.4794,44200.0
2013-02-08 14:20:00,33.93,33.93,33.88,33.91,129800.0,28.4794,28.4794,28.4375,28.4627,129800.0
2013-02-08 14:30:00,33.91,33.93,33.9,33.92,93400.0,28.4627,28.4794,28.4543,28.4711,93400.0
2013-02-08 14:40:00,33.92,33.93,33.9,33.91,168200.0,28.4711,28.4794,28.4543,28.4627,168200.0
2013-02-08 14:50:00,33.9,33.9,33.88,33.89,175000.0,28.4543,28.4543,28.4375,28.4459,175000.0
2013-02-08 15:00:00,33.9,33.94,33.9,33.94,79400.0,28.4543,28.4878,28.4543,28.4878,79400.0
2013-02-08 15:10:00,33.93,33.95,33.93,33.94,75000.0,28.4794,28.4962,28.4794,28.4878,75000.0
2013-02-08 15:20:00,33.94,33.97,33.93,33.96,195200.0,28.4878,28.513,28.4794,28.5046,195200.0
2013-02-08 15:30:00,33.97,33.97,33.94,33.96,229400.0,28.513,28.513,28.4878,28.5046,229400.0
2013-02-08 15:40:00,33.96,33.99,33.96,33.98,419200.0,28.5046,28.5298,28.5046,28.5214,419200.0
2013-02-08 15:50:00,33.99,34.0,33.98,33.99,1079600.0,28.5298,28.5382,28.5214,28.5298,1079600.0
2013-02-11 09:30:00,34.04,34.04,33.89,33.92,382800.0,28.5718,28.5718,28.4459,28.4711,382800.0
2013-02-11 09:40:00,33.93,33.93,33.85,33.9,381000.0,28.4794,28.4794,28.4123,28.4543,381000.0
2013-02-11 09:50:00,33.9,33.96,33.88,33.94,312600.0,28.4543,28.5046,28.4375,28.4878,312600.0
2013-02-11 10:00:00,33.95,33.97,33.89,33.89,146800.0,28.4962,28.513,28.4459,28.4459,146800.0
2013-02-11 10:10:00,33.9,33.91,33.84,33.85,452600.0,28.4543,28.4627,28.4039,28.4123,452600.0
2013-02-11 10:20:00,33.85,33.88,33.84,33.87,224200.0,28.4123,28.4375,28.4039,28.4291,224200.0
2013-02-11 10:30:00,33.87,33.88,33.85,33.86,331400.0,28.4291,28.4375,28.4123,28.4207,331400.0
2013-02-11 10:40:00,33.86,33.92,33.86,33.91,101200.0,28.4207,28.4711,28.4207,28.4627,101200.0
2013-02-11 10:50:00,33.9,33.92,33.9,33.92,46400.0,28.4543,28.4711,28.4543,28.4711,46400.0
2013-02-11 11:00:00,33.92,33.95,33.92,33.95,313800.0,28.4711,28.4962,28.4711,28.4962,313800.0
2013-02-11 11:10:00,33.95,33.96,33.93,33.95,99600.0,28.4962,28.5046,28.4794,28.4962,99600.0
2013-02-11 11:20:00,33.95,33.96,33.9,33.91,212200.0,28.4962,28.5046,28.4543,28.4627,212200.0
2013-02-11 11:30:00,33.91,33.92,33.91,33.91,204600.0,28.4627,28.4711,28.4627,28.4627,204600.0
2013-02-11 11:40:00,33.92,33.94,33.9,33.9,85800.0,28.4711,28.4878,28.4543,28.4543,85800.0
2013-02-11 11:50:00,33.9,33.93,33.9,33.92,65600.0,28.4543,28.4794,28.4543,28.4711,65600.0
2013-02-11 12:00:00,33.92,33.92,33.88,33.88,113200.0,28.4711,28.4711,28.4375,28.4375,113200.0
2013-02-11 12:10:00,33.88,33.9,33.87,33.9,75400.0,28.4375,28.4543,28.4291,28.4543,75400.0
2013-02-11 12:20:00,33.9,33.91,33.87,33.87,135200.0,28.4543,28.4627,28.4291,28.4291,135200.0
2013-02-11 12:30:00,33.87,33.88,33.85,33.87,71000.0,28.4291,28.4375,28.4123,28.4291,71000.0
2013-02-11 12:40:00,33.87,33.88,33.86,33.87,40800.0,28.4291,28.4375,28.4207,28.4291,40800.0
2013-02-11 12:50:00,33.87,33.91,33.86,33.9,56200.0,28.4291,28.4627,28.4207,28.4543,56200.0
2013-02-11 13:00:00,33.91,33.93,33.91,33.91,62400.0,28.4627,28.4794,28.4627,28.4627,62400.0
2013-02-11 13:10:00,33.91,33.93,33.87,33.88,332800.0,28.4627,28.4794,28.4291,28.4375,332800.0
2013-02-11 13:20:00,33.88,33.91,33.88,33.9,50600.0,28.4375,28.4627,28.4375,28.4543,50600.0
2013-02-11 13:30:00,33.9,33.9,33.87,33.87,30400.0,28.4543,28.4543,28.4291,28.4291,30400.0
2013-02-11 13:40:00,33.88,33.9,33.88,33.88,41600.0,28.4375,28.4543,28.4375,28.4375,41600.0
2013-02-11 13:50:00,33.88,33.89,33.87,33.88,50400.0,28.4375,28.4459,28.4291,28.4375,50400.0
2013-02-11 14:00:00,33.88,33.88,33.85,33.86,297600.0,28.4375,28.4375,28.4123,28.4207,297600.0
2013-02-11 14:10:00,33.86,33.87,33.85,33.85,367200.0,28.4207,28.4291,28.4123,28.4123,367200.0
2013-02-11 14:20:00,33.85,33.85,33.84,33.85,205400.0,28.4123,28.4123,28.4039,28.4123,205400.0
2013-02-11 14:30:00,33.85,33.87,33.85,33.85,188000.0,28.4123,28.4291,28.4123,28.4123,188000.0
2013-02-11 14:40:00,33.85,33.86,33.85,33.85,143400.0,28.4123,28.4207,28.4123,28.4123,143400.0
2013-02-11 14:50:00,33.85,33.86,33.83,33.85,336200.0,28.4123,28.4207,28.3955,28.4123,336200.0
2013-02-11 15:00:00,33.85,33.87,33.85,33.86,303600.0,28.4123,28.4291,28.4123,28.4207,303600.0
2013-02-11 15:10:00,33.86,33.86,33.85,33.85,455600.0,28.4207,28.4207,28.4123,28.4123,455600.0
2013-02-11 15:20:00,33.85,33.87,33.85,33.87,488600.0,28.4123,28.4291,28.4123,28.4291,488600.0
2013-02-11 15:30:00,33.87,33.91,33.86,33.9,253200.0,28.4291,28.4627,28.4207,28.4543,253200.0
2013-02-11 15:40:00,33.91,33.91,33.89,33.9,650600.0,28.4627,28.4627,28.4459,28.4543,650600.0
2013-02-11 15:50:00,33.9,33.9,33.88,33.88,717600.0,28.4543,28.4543,28.4375,28.4375,717600.0
2013-02-12 09:30:00,34.13,34.13,33.95,33.96,461800.0,28.6473,28.6473,28.4962,28.5046,461800.0
2013-02-12 09:40:00,33.97,33.98,33.93,33.94,305800.0,28.513,28.5214,28.4794,28.4878,305800.0
2013-02-12 09:50:00,33.94,33.99,33.93,33.94,1157400.0,28.4878,28.5298,28.4794,28.4878,1157400.0
2013-02-12 10:00:00,33.94,33.99,33.94,33.97,823800.0,28.4878,28.5298,28.4878,28.513,823800.0
2013-02-12 10:10:00,33.97,33.97,33.94,33.96,148000.0,28.513,28.513,28.4878,28.5046,148000.0
2013-02-12 10:20:00,33.96,34.01,33.95,33.98,176400.0,28.5046,28.5466,28.4962,28.5214,176400.0
2013-02-12 10:30:00,33.98,33.98,33.95,33.96,118400.0,28.5214,28.5214,28.4962,28.5046,118400.0
2013-02-12 10:40:00,33.96,33.98,33.96,33.98,159200.0,28.5046,28.5214,28.5046,28.5214,159200.0
2013-02-12 10:50:00,33.98,33.98,33.96,33.98,118600.0,28.5214,28.5214,28.5046,28.5214,118600.0
2013-02-12 11:00:00,33.98,33.99,33.97,33.99,157800.0,28.5214,28.5298,28.513,28.5298,157800.0
2013-02-12 11:10:00,33.98,33.99,33.95,33.97,130800.0,28.5214,28.5298,28.4962,28.513,130800.0
2013-02-12 11:20:00,33.97,33.98,33.96,33.96,179600.0,28.513,28.5214,28.5046,28.5046,179600.0
2013-02-12 11:30:00,33.96,33.99,33.96,33.97,127000.0,28.5046,28.5298,28.5046,28.513,127000.0
2013-02-12 11:40:00,33.97,33.97,33.92,33.92,91400.0,28.513,28.513,28.4711,28.4711,91400.0
2013-02-12 11:50:00,33.93,33.95,33.91,33.94,100600.0,28.4794,28.4962,28.4627,28.4878,100600.0
2013-02-12 12:00:00,33.94,33.95,33.92,33.92,63200.0,28.4878,28.4962,28.4711,28.4711,63200.0
2013-02-12 12:10:00,33.91,33.94,33.91,33.93,76800.0,28.4627,28.4878,28.4627,28.4794,76800.0
2013-02-12 12:20:00,33.93,33.95,33.92,33.92,78800.0,28.4794,28.4962,28.4711,28.4711,78800.0
2013-02-12 12:30:00,33.92,33.95,33.92,33.95,119600.0,28.4711,28.4962,28.4711,28.4962,119600.0
2013-02-12 12:40:00,33.95,33.98,33.95,33.96,117600.0,28.4962,28.5214,28.4962,28.5046,117600.0
2013-02-12 12:50:00,33.96,34.01,33.96,33.98,261200.0,28.5046,28.5466,28.5046,28.5214,261200.0
2013-02-12 13:00:00,33.98,34.0,33.97,33.97,62200.0,28.5214,28.5382,28.513,28.513,62200.0
2013-02-12 13:10:00,33.96,33.97,33.95,33.97,58600.0,28.5046,28.513,28.4962,28.513,58600.0
2013-02-12 13:20:00,33.97,33.99,33.97,33.99,101800.0,28.513,28.5298,28.513,28.5298,101800.0
2013-02-12 13:30:00,33.99,33.99,33.97,33.97,43000.0,28.5298,28.5298,28.513,28.513,43000.0
2013-02-12 13:40:00,33.97,33.97,33.95,33.96,72000.0,28.513,28.513,28.4962,28.5046,72000.0
2013-02-12 13:50:00,33.95,33.95,33.88,33.88,355000.0,28.4962,28.4962,28.4375,28.4375,355000.0
2013-02-12 14:00:00,33.88,33.88,33.86,33.86,151600.0,28.4375,28.4375,28.4207,28.4207,151600.0
2013-02-12 14:10:00,33.86,33.88,33.84,33.88,203200.0,28.4207,28.4375,28.4039,28.4375,203200.0
2013-02-12 14:20:00,33.88,33.91,33.88,33.91,75600.0,28.4375,28.4627,28.4375,28.4627,75600.0
2013-02-12 14:30:00,33.91,33.92,33.89,33.9,104400.0,28.4627,28.4711,28.4459,28.4543,104400.0
2013-02-12 14:40:00,33.9,33.9,33.87,33.87,153400.0,28.4543,28.4543,28.4291,28.4291,153400.0
2013-02-12 14:50:00,33.87,33.88,33.86,33.86,101400.0,28.4291,28.4375,28.4207,28.4207,101400.0
2013-02-12 15:00:00,33.86,33.87,33.85,33.87,94800.0,28.4207,28.4291,28.4123,28.4291,94800.0
2013-02-12 15:10:00,33.87,33.9,33.87,33.9,89000.0,28.4291,28.4543,28.4291,28.4543,89000.0
2013-02-12 15:20:00,33.9,33.9,33.87,33.88,96200.0,28.4543,28.4543,28.4291,28.4375,96200.0
2013-02-12 15:30:00,33.88,33.91,33.88,33.9,146400.0,28.4375,28.4627,28.4375,28.4543,146400.0
2013-02-12 15:40:00,33.9,33.93,33.88,33.91,387600.0,28.4543,28.4794,28.4375,28.4627,387600.0
2013-02-12 15:50:00,33.91,33.93,33.9,33.92,484200.0,28.4627,28.4794,28.4543,28.4711,484200.0
2013-02-13 09:30:00,33.97,34.06,33.94,34.0,246200.0,28.513,28.5886,28.4878,28.5382,246200.0
2013-02-13 09:40:00,34.0,34.05,34.0,34.02,524800.0,28.5382,28.5802,28.5382,28.555,524800.0
2013-02-13 09:50:00,34.01,34.05,33.98,34.05,243000.0,28.5466,28.5802,28.5214,28.5802,243000.0
2013-02-13 10:00:00,34.05,34.06,34.02,34.04,370400.0,28.5802,28.5886,28.555,28.5718,370400.0
2013-02-13 10:10:00,34.04,34.1,34.04,34.1,402600.0,28.5718,28.6221,28.5718,28.6221,402600.0
2013-02-13 10:20:00,34.1,34.13,34.1,34.12,207400.0,28.6221,28.6473,28.6221,28.6389,207400.0
2013-02-13 10:30:00,34.12,34.13,34.07,34.1,110000.0,28.6389,28.6473,28.597,28.6221,110000.0
2013-02-13 10:40:00,34.09,34.1,34.06,34.07,92600.0,28.6137,28.6221,28.5886,28.597,92600.0
2013-02-13 10:50:00,34.07,34.08,34.03,34.06,239000.0,28.597,28.6053,28.5634,28.5886,239000.0
2013-02-13 11:00:00,34.07,34.07,34.02,34.04,168600.0,28.597,28.597,28.555,28.5718,168600.0
2013-02-13 11:10:00,34.04,34.05,33.94,33.95,193600.0,28.5718,28.5802,28.4878,28.4962,193600.0
2013-02-13 11:20:00,33.95,33.97,33.92,33.94,138200.0,28.4962,28.513,28.4711,28.4878,138200.0
2013-02-13 11:30:00,33.94,33.96,33.93,33.93,87800.0,28.4878,28.5046,28.4794,28.4794,87800.0
2013-02-13 11:40:00,33.92,33.92,33.88,33.9,180600.0,28.4711,28.4711,28.4375,28.4543,180600.0
2013-02-13 11:50:00,33.89,33.9,33.86,33.88,170000.0,28.4459,28.4543,28.4207,28.4375,170000.0
2013-02-13 12:00:00,33.88,33.91,33.88,33.9,178000.0,28.4375,28.4627,28.4375,28.4543,178000.0
2013-02-13 12:10:00,33.9,33.91,33.88,33.91,78000.0,28.4543,28.4627,28.4375,28.4627,78000.0
2013-02-13 12:20:00,33.9,33.91,33.85,33.86,178200.0,28.4543,28.4627,28.4123,28.4207,178200.0
2013-02-13 12:30:00,33.86,33.91,33.85,33.9,126600.0,28.4207,28.4627,28.4123,28.4543,126600.0
2013-02-13 12:40:00,33.9,33.93,33.88,33.91,226000.0,28.4543,28.4794,28.4375,28.4627,226000.0
2013-02-13 12:50:00,33.91,33.93,33.89,33.89,100600.0,28.4627,28.4794,28.4459,28.4459,100600.0
2013-02-13 13:00:00,33.88,33.91,33.88,33.91,52800.0,28.4375,28.4627,28.4375,28.4627,52800.0
2013-02-13 13:10:00,33.91,33.93,33.9,33.93,53200.0,28.4627,28.4794,28.4543,28.4794,53200.0
2013-02-13 13:20:00,33.93,33.96,33.92,33.96,31400.0,28.4794,28.5046,28.4711,28.5046,31400.0
2013-02-13 13:30:00,33.96,33.99,33.95,33.99,85600.0,28.5046,28.5298,28.4962,28.5298,85600.0
2013-02-13 13:40:00,33.99,33.99,33.98,33.99,60400.0,28.5298,28.5298,28.5214,28.5298,60400.0
2013-02-13 13:50:00,33.98,33.98,33.95,33.96,25800.0,28.5214,28.5214,28.4962,28.5046,25800.0
2013-02-13 14:00:00,33.97,33.97,33.95,33.95,29600.0,28.513,28.513,28.4962,28.4962,29600.0
2013-02-13 14:10:00,33.95,33.95,33.93,33.93,95800.0,28.4962,28.4962,28.4794,28.4794,95800.0
2013-02-13 14:20:00,33.93,33.93,33.88,33.92,133800.0,28.4794,28.4794,28.4375,28.4711,133800.0
2013-02-13 14:30:00,33.92,33.92,33.85,33.88,101400.0,28.4711,28.4711,28.4123,28.4375,101400.0
2013-02-13 14:40:00,33.89,33.91,33.88,33.89,139600.0,28.4459,28.4627,28.4375,28.4459,139600.0
2013-02-13 14:50:00,33.9,33.9,33.87,33.88,144000.0,28.4543,28.4543,28.4291,28.4375,144000.0
2013-02-13 15:00:00,33.88,33.92,33.88,33.9,112000.0,28.4375,28.4711,28.4375,28.4543,112000.0
2013-02-13 15:10:00,33.9,33.92,33.89,33.9,613200.0,28.4543,28.4711,28.4459,28.4543,613200.0
2013-02-13 15:20:00,33.9,33.93,33.9,33.91,284800.0,28.4543,28.4794,28.4543,28.4627,284800.0
2013-02-13 15:30:00,33.92,33.92,33.88,33.91,401200.0,28.4711,28.4711,28.4375,28.4627,401200.0
2013-02-13 15:40:00,33.9,33.92,33.77,33.79,1422800.0,28.4543,28.4711,28.3451,28.3619,1422800.0
2013-02-13 15:50:00,33.79,33.88,33.77,33.87,2052600.0,28.3619,28.4375,28.3451,28.4291,2052600.0
2013-02-14 09:30:00,33.76,33.77,33.64,33.69,1112800.0,28.3368,28.3451,28.236,28.278,1112800.0
2013-02-14 09:40:00,33.69,33.73,33.65,33.7,136200.0,28.278,28.3116,28.2444,28.2864,136200.0
2013-02-14 09:50:00,33.69,33.71,33.58,33.61,471400.0,28.278,28.2948,28.1857,28.2108,471400.0
2013-02-14 10:00:00,33.61,33.71,33.61,33.7,282800.0,28.2108,28.2948,28.2108,28.2864,282800.0
2013-02-14 10:10:00,33.7,33.74,33.68,33.71,263600.0,28.2864,28.32,28.2696,28.2948,263600.0
2013-02-14 10:20:00,33.72,33.74,33.7,33.72,113200.0,28.3032,28.32,28.2864,28.3032,113200.0
2013-02-14 10:30:00,33.73,33.74,33.72,33.74,107600.0,28.3116,28.32,28.3032,28.32,107600.0
2013-02-14 10:40:00,33.74,33.81,33.74,33.78,533400.0,28.32,28.3787,28.32,28.3535,533400.0
2013-02-14 10:50:00,33.78,33.79,33.77,33.79,177600.0,28.3535,28.3619,28.3451,28.3619,177600.0
2013-02-14 11:00:00,33.79,33.82,33.78,33.8,194600.0,28.3619,28.3871,28.3535,28.3703,194600.0
2013-02-14 11:10:00,33.8,33.8,33.77,33.8,319400.0,28.3703,28.3703,28.3451,28.3703,319400.0
2013-02-14 11:20:00,33.8,33.83,33.8,33.81,144800.0,28.3703,28.3955,28.3703,28.3787,144800.0
2013-02-14 11:30:00,33.81,33.83,33.8,33.8,84600.0,28.3787,28.3955,28.3703,28.3703,84600.0
2013-02-14 11:40:00,33.8,33.81,33.77,33.79,167600.0,28.3703,28.3787,28.3451,28.3619,167600.0
2013-02-14 11:50:00,33.8,33.82,33.8,33.82,283800.0,28.3703,28.3871,28.3703,28.3871,283800.0
2013-02-14 12:00:00,33.82,33.85,33.82,33.85,40400.0,28.3871,28.4123,28.3871,28.4123,40400.0
2013-02-14 12:10:00,33.85,33.87,33.85,33.85,99200.0,28.4123,28.4291,28.4123,28.4123,99200.0
2013-02-14 12:20:00,33.85,33.86,33.84,33.86,82200.0,28.4123,28.4207,28.4039,28.4207,82200.0
2013-02-14 12:30:00,33.85,33.86,33.83,33.85,72200.0,28.4123,28.4207,28.3955,28.4123,72200.0
2013-02-14 12:40:00,33.85,33.87,33.85,33.87,60200.0,28.4123,28.4291,28.4123,28.4291,60200.0
2013-02-14 12:50:00,33.87,33.92,33.85,33.91,535800.0,28.4291,28.4711,28.4123,28.4627,535800.0
2013-02-14 13:00:00,33.91,33.99,33.91,33.99,739800.0,28.4627,28.5298,28.4627,28.5298,739800.0
2013-02-14 13:10:00,33.99,33.99,33.93,33.96,449200.0,28.5298,28.5298,28.4794,28.5046,449200.0
2013-02-14 13:20:00,33.96,33.96,33.91,33.93,172800.0,28.5046,28.5046,28.4627,28.4794,172800.0
2013-02-14 13:30:00,33.93,33.94,33.91,33.91,126200.0,28.4794,28.4878,28.4627,28.4627,126200.0
2013-02-14 13:40:00,33.91,33.94,33.91,33.94,53800.0,28.4627,28.4878,28.4627,28.4878,53800.0
2013-02-14 13:50:00,33.94,33.94,33.91,33.93,64800.0,28.4878,28.4878,28.4627,28.4794,64800.0
2013-02-14 14:00:00,33.93,33.94,33.91,33.94,153800.0,28.4794,28.4878,28.4627,28.4878,153800.0
2013-02-14 14:10:00,33.95,33.95,33.91,33.91,100400.0,28.4962,28.4962,28.4627,28.4627,100400.0
2013-02-14 14:20:00,33.92,33.92,33.89,33.9,252800.0,28.4711,28.4711,28.4459,28.4543,252800.0
2013-02-14 14:30:00,33.9,33.9,33.87,33.88,158800.0,28.4543,28.4543,28.4291,28.4375,158800.0
2013-02-14 14:40:00,33.88,33.91,33.87,33.89,58600.0,28.4375,28.4627,28.4291,28.4459,58600.0
2013-02-14 14:50:00,33.9,33.91,33.88,33.9,160800.0,28.4543,28.4627,28.4375,28.4543,160800.0
2013-02-14 15:00:00,33.9,33.92,33.88,33.9,84600.0,28.4543,28.4711,28.4375,28.4543,84600.0
2013-02-14 15:10:00,33.9,33.94,33.85,33.88,187800.0,28.4543,28.4878,28.4123,28.4375,187800.0
2013-02-14 15:20:00,33.86,33.88,33.86,33.88,1155000.0,28.4207,28.4375,28.4207,28.4375,1155000.0
2013-02-14 15:30:00,33.88,33.92,33.88,33.88,258000.0,28.4375,28.4711,28.4375,28.4375,258000.0
2013-02-14 15:40:00,33.89,33.89,33.86,33.87,454800.0,28.4459,28.4459,28.4207,28.4291,454800.0
2013-02-14 15:50:00,33.87,33.88,33.85,33.87,925000.0,28.4291,28.4375,28.4123,28.4291,925000.0
2013-02-15 09:30:00,33.74,33.89,33.74,33.87,576800.0,28.32,28.4459,28.32,28.4291,576800.0
2013-02-15 09:40:00,33.88,33.88,33.84,33.87,274200.0,28.4375,28.4375,28.4039,28.4291,274200.0
2013-02-15 09:50:00,33.87,33.98,33.87,33.96,409400.0,28.4291,28.5214,28.4291,28.5046,409400.0
2013-02-15 10:00:00,33.96,34.01,33.96,33.98,523600.0,28.5046,28.5466,28.5046,28.5214,523600.0
2013-02-15 10:10:00,33.98,33.99,33.96,33.98,204800.0,28.5214,28.5298,28.5046,28.5214,204800.0
2013-02-15 10:20:00,33.98,33.99,33.95,33.99,145200.0,28.5214,28.5298,28.4962,28.5298,145200.0
2013-02-15 10:30:00,33.98,33.98,33.95,33.98,297000.0,28.5214,28.5214,28.4962,28.5214,297000.0
2013-02-15 10:40:00,33.97,34.02,33.96,34.01,227400.0,28.513,28.555,28.5046,28.5466,227400.0
2013-02-15 10:50:00,34.01,34.08,34.01,34.07,272200.0,28.5466,28.6053,28.5466,28.597,272200.0
2013-02-15 11:00:00,34.07,34.12,34.06,34.1,157800.0,28.597,28.6389,28.5886,28.6221,157800.0
2013-02-15 11:10:00,34.1,34.12,34.07,34.07,134000.0,28.6221,28.6389,28.597,28.597,134000.0
2013-02-15 11:20:00,34.07,34.12,34.07,34.1,181200.0,28.597,28.6389,28.597,28.6221,181200.0
2013-02-15 11:30:00,34.1,34.12,34.07,34.09,189400.0,28.6221,28.6389,28.597,28.6137,189400.0
2013-02-15 11:40:00,34.08,34.08,33.99,34.06,603000.0,28.6053,28.6053,28.5298,28.5886,603000.0
2013-02-15 11:50:00,34.06,34.11,34.06,34.1,246800.0,28.5886,28.6305,28.5886,28.6221,246800.0
2013-02-15 12:00:00,34.1,34.16,34.1,34.13,609000.0,28.6221,28.6725,28.6221,28.6473,609000.0
2013-02-15 12:10:00,34.14,34.15,34.1,34.13,216000.0,28.6557,28.6641,28.6221,28.6473,216000.0
2013-02-15 12:20:00,34.13,34.16,34.12,34.16,240800.0,28.6473,28.6725,28.6389,28.6725,240800.0
2013-02-15 12:30:00,34.16,34.17,34.14,34.16,295800.0,28.6725,28.6809,28.6557,28.6725,295800.0
2013-02-15 12:40:00,34.16,34.19,34.16,34.17,265200.0,28.6725,28.6977,28.6725,28.6809,265200.0
2013-02-15 12:50:00,34.17,34.18,34.15,34.15,32200.0,28.6809,28.6893,28.6641,28.6641,32200.0
2013-02-15 13:00:00,34.15,34.17,34.15,34.17,92000.0,28.6641,28.6809,28.6641,28.6809,92000.0
2013-02-15 13:10:00,34.17,34.2,34.17,34.19,58000.0,28.6809,28.7061,28.6809,28.6977,58000.0
2013-02-15 13:20:00,34.19,34.19,34.14,34.18,201200.0,28.6977,28.6977,28.6557,28.6893,201200.0
2013-02-15 13:30:00,34.18,34.23,34.18,34.22,241800.0,28.6893,28.7313,28.6893,28.7229,241800.0
2013-02-15 13:40:00,34.22,34.27,34.21,34.27,123400.0,28.7229,28.7648,28.7145,28.7648,123400.0
2013-02-15 13:50:00,34.27,34.29,34.26,34.27,178800.0,28.7648,28.7816,28.7564,28.7648,178800.0
2013-02-15 14:00:00,34.27,34.3,34.02,34.04,3484200.0,28.7648,28.79,28.555,28.5718,3484200.0
2013-02-15 14:10:00,34.05,34.05,33.73,33.74,2505600.0,28.5802,28.5802,28.3116,28.32,2505600.0
2013-02-15 14:20:00,33.73,33.76,33.47,33.52,3675200.0,28.3116,28.3368,28.0933,28.1353,3675200.0
2013-02-15 14:30:00,33.52,33.74,33.5,33.65,3541600.0,28.1353,28.32,28.1185,28.2444,3541600.0
2013-02-15 14:40:00,33.65,33.66,33.52,33.59,1301000.0,28.2444,28.2528,28.1353,28.1941,1301000.0
2013-02-15 14:50:00,33.59,33.68,33.59,33.67,1015400.0,28.1941,28.2696,28.1941,28.2612,1015400.0
2013-02-15 15:00:00,33.66,33.68,33.59,33.63,1144200.0,28.2528,28.2696,28.1941,28.2276,1144200.0
2013-02-15 15:10:00,33.63,33.7,33.62,33.7,412000.0,28.2276,28.2864,28.2192,28.2864,412000.0
2013-02-15 15:20:00,33.7,33.75,33.69,33.73,544000.0,28.2864,28.3284,28.278,28.3116,544000.0
2013-02-15 15:30:00,33.73,33.8,33.71,33.76,713200.0,28.3116,28.3703,28.2948,28.3368,713200.0
2013-02-15 15:40:00,33.76,33.79,33.74,33.77,569600.0,28.3368,28.3619,28.32,28.3451,569600.0
2013-02-15 15:50:00,33.77,33.8,33.74,33.75,1785200.0,28.3451,28.3703,28.32,28.3284,1785200.0
2013-02-19 09:30:00,34.07,34.12,33.96,33.97,998600.0,28.597,28.6389,28.5046,28.513,998600.0
2013-02-19 09:40:00,33.98,34.08,33.92,34.08,645000.0,28.5214,28.6053,28.4711,28.6053,645000.0
2013-02-19 09:50:00,34.08,34.11,34.05,34.06,742400.0,28.6053,28.6305,28.5802,28.5886,742400.0
2013-02-19 10:00:00,34.06,34.08,34.02,34.03,194000.0,28.5886,28.6053,28.555,28.5634,194000.0
2013-02-19 10:10:00,34.03,34.1,34.02,34.1,136400.0,28.5634,28.6221,28.555,28.6221,136400.0
2013-02-19 10:20:00,34.1,34.15,34.07,34.15,220600.0,28.6221,28.6641,28.597,28.6641,220600.0
2013-02-19 10:30:00,34.16,34.17,34.1,34.13,486000.0,28.6725,28.6809,28.6221,28.6473,486000.0
2013-02-19 10:40:00,34.13,34.14,34.09,34.11,384200.0,28.6473,28.6557,28.6137,28.6305,384200.0
2013-02-19 10:50:00,34.11,34.11,34.06,34.08,345800.0,28.6305,28.6305,28.5886,28.6053,345800.0
2013-02-19 11:00:00,34.08,34.1,34.08,34.09,229600.0,28.6053,28.6221,28.6053,28.6137,229600.0
2013-02-19 11:10:00,34.08,34.09,34.07,34.07,167800.0,28.6053,28.6137,28.597,28.597,167800.0
2013-02-19 11:20:00,34.07,34.1,34.07,34.1,128600.0,28.597,28.6221,28.597,28.6221,128600.0
2013-02-19 11:30:00,34.1,34.11,34.07,34.08,161200.0,28.6221,28.6305,28.597,28.6053,161200.0
2013-02-19 11:40:00,34.08,34.08,34.05,34.05,95200.0,28.6053,28.6053,28.5802,28.5802,95200.0
2013-02-19 11:50:00,34.05,34.22,34.05,34.21,662800.0,28.5802,28.7229,28.5802,28.7145,662800.0
2013-02-19 12:00:00,34.22,34.23,34.1,34.13,872600.0,28.7229,28.7313,28.6221,28.6473,872600.0
2013-02-19 12:10:00,34.13,34.16,34.13,34.14,501200.0,28.6473,28.6725,28.6473,28.6557,501200.0
2013-02-19 12:20:00,34.14,34.15,34.12,34.13,240000.0,28.6557,28.6641,28.6389,28.6473,240000.0
2013-02-19 12:30:00,34.13,34.15,34.13,34.14,271000.0,28.6473,28.6641,28.6473,28.6557,271000.0
2013-02-19 12:40:00,34.14,34.15,34.13,34.15,170800.0,28.6557,28.6641,28.6473,28.6641,170800.0
2013-02-19 12:50:00,34.15,34.16,34.14,34.15,223800.0,28.6641,28.6725,28.6557,28.6641,223800.0
2013-02-19 13:00:00,34.15,34.21,34.15,34.2,421600.0,28.6641,28.7145,28.6641,28.7061,421600.0
2013-02-19 13:10:00,34.2,34.22,34.19,34.22,237000.0,28.7061,28.7229,28.6977,28.7229,237000.0
2013-02-19 13:20:00,34.21,34.24,34.2,34.21,482200.0,28.7145,28.7396,28.7061,28.7145,482200.0
2013-02-19 13:30:00,34.2,34.23,34.2,34.22,216600.0,28.7061,28.7313,28.7061,28.7229,216600.0
2013-02-19 13:40:00,34.22,34.25,34.22,34.24,260400.0,28.7229,28.748,28.7229,28.7396,260400.0
2013-02-19 13:50:00,34.24,34.28,34.24,34.26,450400.0,28.7396,28.7732,28.7396,28.7564,450400.0
2013-02-19 14:00:00,34.26,34.32,34.26,34.32,408200.0,28.7564,28.8068,28.7564,28.8068,408200.0
2013-02-19 14:10:00,34.32,34.42,34.32,34.41,878200.0,28.8068,28.8907,28.8068,28.8823,878200.0
2013-02-19 14:20:00,34.41,34.48,34.4,34.46,1111600.0,28.8823,28.9411,28.8739,28.9243,1111600.0
2013-02-19 14:30:00,34.46,34.47,34.43,34.44,494200.0,28.9243,28.9327,28.8991,28.9075,494200.0
2013-02-19 14:40:00,34.44,34.46,34.37,34.37,328400.0,28.9075,28.9243,28.8488,28.8488,328400.0
2013-02-19 14:50:00,34.37,34.39,34.32,34.32,269800.0,28.8488,28.8655,28.8068,28.8068,269800.0
2013-02-19 15:00:00,34.32,34.35,34.32,34.35,272600.0,28.8068,28.832,28.8068,28.832,272600.0
2013-02-19 15:10:00,34.35,34.35,34.3,34.31,333400.0,28.832,28.832,28.79,28.7984,333400.0
2013-02-19 15:20:00,34.3,34.32,34.3,34.31,341600.0,28.79,28.8068,28.79,28.7984,341600.0
2013-02-19 15:30:00,34.3,34.33,34.28,34.31,254800.0,28.79,28.8152,28.7732,28.7984,254800.0
2013-02-19 15:40:00,34.31,34.35,34.3,34.34,625600.0,28.7984,28.832,28.79,28.8236,625600.0
2013-02-19 15:50:00,34.34,34.39,34.34,34.35,1850200.0,28.8236,28.8655,28.8236,28.832,1850200.0
2013-02-20 09:30:00,34.37,34.46,34.32,34.44,374800.0,28.8488,28.9243,28.8068,28.9075,374800.0
2013-02-20 09:40:00,34.44,34.44,34.37,34.42,346400.0,28.9075,28.9075,28.8488,28.8907,346400.0
2013-02-20 09:50:00,34.42,34.43,34.24,34.3,581600.0,28.8907,28.8991,28.7396,28.79,581600.0
2013-02-20 10:00:00,34.29,34.34,34.28,34.3,237200.0,28.7816,28.8236,28.7732,28.79,237200.0
2013-02-20 10:10:00,34.3,34.33,34.25,34.27,181800.0,28.79,28.8152,28.748,28.7648,181800.0
2013-02-20 10:20:00,34.27,34.33,34.26,34.33,601200.0,28.7648,28.8152,28.7564,28.8152,601200.0
2013-02-20 10:30:00,34.33,34.35,34.27,34.28,233200.0,28.8152,28.832,28.7648,28.7732,233200.0
2013-02-20 10:40:00,34.28,34.28,34.22,34.22,340800.0,28.7732,28.7732,28.7229,28.7229,340800.0
2013-02-20 10:50:00,34.22,34.24,34.19,34.19,100000.0,28.7229,28.7396,28.6977,28.6977,100000.0
2013-02-20 11:00:00,34.18,34.19,34.12,34.15,397000.0,28.6893,28.6977,28.6389,28.6641,397000.0
2013-02-20 11:10:00,34.15,34.15,34.08,34.1,288000.0,28.6641,28.6641,28.6053,28.6221,288000.0
2013-02-20 11:20:00,34.1,34.19,34.1,34.16,405000.0,28.6221,28.6977,28.6221,28.6725,405000.0
2013-02-20 11:30:00,34.16,34.16,34.08,34.12,2181800.0,28.6725,28.6725,28.6053,28.6389,2181800.0
2013-02-20 11:40:00,34.12,34.21,34.11,34.19,511400.0,28.6389,28.7145,28.6305,28.6977,511400.0
2013-02-20 11:50:00,34.19,34.2,34.15,34.19,390800.0,28.6977,28.7061,28.6641,28.6977,390800.0
2013-02-20 12:00:00,34.19,34.24,34.17,34.21,193200.0,28.6977,28.7396,28.6809,28.7145,193200.0
2013-02-20 12:10:00,34.21,34.27,34.18,34.24,328400.0,28.7145,28.7648,28.6893,28.7396,328400.0
2013-02-20 12:20:00,34.24,34.27,34.22,34.22,254000.0,28.7396,28.7648,28.7229,28.7229,254000.0
2013-02-20 12:30:00,34.22,34.26,34.19,34.26,350000.0,28.7229,28.7564,28.6977,28.7564,350000.0
2013-02-20 12:40:00,34.26,34.27,34.22,34.24,224800.0,28.7564,28.7648,28.7229,28.7396,224800.0
2013-02-20 12:50:00,34.24,34.24,34.2,34.23,117600.0,28.7396,28.7396,28.7061,28.7313,117600.0
2013-02-20 13:00:00,34.22,34.22,34.19,34.22,106800.0,28.7229,28.7229,28.6977,28.7229,106800.0
2013-02-20 13:10:00,34.22,34.23,34.18,34.21,147000.0,28.7229,28.7313,28.6893,28.7145,147000.0
2013-02-20 13:20:00,34.22,34.24,34.19,34.2,134400.0,28.7229,28.7396,28.6977,28.7061,134400.0
2013-02-20 13:30:00,34.2,34.2,34.14,34.16,191200.0,28.7061,28.7061,28.6557,28.6725,191200.0
2013-02-20 13:40:00,34.16,34.21,34.13,34.18,87000.0,28.6725,28.7145,28.6473,28.6893,87000.0
2013-02-20 13:50:00,34.18,34.18,34.13,34.14,212200.0,28.6893,28.6893,28.6473,28.6557,212200.0
2013-02-20 14:00:00,34.13,34.21,34.05,34.21,622600.0,28.6473,28.7145,28.5802,28.7145,622600.0
2013-02-20 14:10:00,34.22,34.22,34.11,34.13,207200.0,28.7229,28.7229,28.6305,28.6473,207200.0
2013-02-20 14:20:00,34.13,34.13,34.07,34.12,295200.0,28.6473,28.6473,28.597,28.6389,295200.0
2013-02-20 14:30:00,34.12,34.13,34.07,34.12,206000.0,28.6389,28.6473,28.597,28.6389,206000.0
2013-02-20 14:40:00,34.13,34.13,33.98,33.99,377000.0,28.6473,28.6473,28.5214,28.5298,377000.0
2013-02-20 14:50:00,33.99,34.01,33.92,33.97,809400.0,28.5298,28.5466,28.4711,28.513,809400.0
2013-02-20 15:00:00,33.96,33.97,33.85,33.9,709000.0,28.5046,28.513,28.4123,28.4543,709000.0
2013-02-20 15:10:00,33.89,33.91,33.82,33.85,687400.0,28.4459,28.4627,28.3871,28.4123,687400.0
2013-02-20 15:20:00,33.85,33.85,33.77,33.8,405000.0,28.4123,28.4123,28.3451,28.3703,405000.0
2013-02-20 15:30:00,33.8,33.87,33.74,33.86,873200.0,28.3703,28.4291,28.32,28.4207,873200.0
2013-02-20 15:40:00,33.87,33.88,33.76,33.81,1130800.0,28.4291,28.4375,28.3368,28.3787,1130800.0
2013-02-20 15:50:00,33.81,33.82,33.76,33.79,1675400.0,28.3787,28.3871,28.3368,28.3619,1675400.0
2013-02-21 09:30:00,33.73,33.78,33.68,33.78,615000.0,28.3116,28.3535,28.2696,28.3535,615000.0
2013-02-21 09:40:00,33.8,33.83,33.77,33.79,1043800.0,28.3703,28.3955,28.3451,28.3619,1043800.0
2013-02-21 09:50:00,33.8,33.9,33.77,33.87,1019400.0,28.3703,28.4543,28.3451,28.4291,1019400.0
2013-02-21 10:00:00,33.87,33.95,33.81,33.94,1205800.0,28.4291,28.4962,28.3787,28.4878,1205800.0
2013-02-21 10:10:00,33.94,33.97,33.91,33.94,639200.0,28.4878,28.513,28.4627,28.4878,639200.0
2013-02-21 10:20:00,33.94,34.02,33.94,34.01,692200.0,28.4878,28.555,28.4878,28.5466,692200.0
2013-02-21 10:30:00,34.01,34.03,33.99,33.99,567600.0,28.5466,28.5634,28.5298,28.5298,567600.0
2013-02-21 10:40:00,33.99,34.04,33.96,34.0,328600.0,28.5298,28.5718,28.5046,28.5382,328600.0
2013-02-21 10:50:00,33.99,34.02,33.94,34.02,284800.0,28.5298,28.555,28.4878,28.555,284800.0
2013-02-21 11:00:00,34.02,34.02,33.94,33.95,167400.0,28.555,28.555,28.4878,28.4962,167400.0
2013-02-21 11:10:00,33.95,33.96,33.89,33.93,301600.0,28.4962,28.5046,28.4459,28.4794,301600.0
2013-02-21 11:20:00,33.93,34.0,33.92,33.97,459400.0,28.4794,28.5382,28.4711,28.513,459400.0
2013-02-21 11:30:00,33.97,33.98,33.91,33.95,193400.0,28.513,28.5214,28.4627,28.4962,193400.0
2013-02-21 11:40:00,33.95,33.98,33.93,33.96,194800.0,28.4962,28.5214,28.4794,28.5046,194800.0
2013-02-21 11:50:00,33.96,33.98,33.93,33.95,214600.0,28.5046,28.5214,28.4794,28.4962,214600.0
2013-02-21 12:00:00,33.95,33.95,33.83,33.84,93000.0,28.4962,28.4962,28.3955,28.4039,93000.0
2013-02-21 12:10:00,33.84,33.84,33.69,33.69,240800.0,28.4039,28.4039,28.278,28.278,240800.0
2013-02-21 12:20:00,33.69,33.76,33.67,33.74,589800.0,28.278,28.3368,28.2612,28.32,589800.0
2013-02-21 12:30:00,33.74,33.74,33.7,33.7,226600.0,28.32,28.32,28.2864,28.2864,226600.0
2013-02-21 12:40:00,33.71,33.72,33.68,33.7,177000.0,28.2948,28.3032,28.2696,28.2864,177000.0
2013-02-21 12:50:00,33.7,33.73,33.67,33.73,149200.0,28.2864,28.3116,28.2612,28.3116,149200.0
2013-02-21 13:00:00,33.73,33.75,33.69,33.69,100000.0,28.3116,28.3284,28.278,28.278,100000.0
2013-02-21 13:10:00,33.69,33.71,33.65,33.66,409600.0,28.278,28.2948,28.2444,28.2528,409600.0
2013-02-21 13:20:00,33.66,33.66,33.63,33.64,317600.0,28.2528,28.2528,28.2276,28.236,317600.0
2013-02-21 13:30:00,33.64,33.71,33.64,33.68,480800.0,28.236,28.2948,28.236,28.2696,480800.0
2013-02-21 13:40:00,33.68,33.68,33.56,33.56,112800.0,28.2696,28.2696,28.1689,28.1689,112800.0
2013-02-21 13:50:00,33.56,33.63,33.56,33.63,289600.0,28.1689,28.2276,28.1689,28.2276,289600.0
2013-02-21 14:00:00,33.64,33.64,33.6,33.6,882200.0,28.236,28.236,28.2025,28.2025,882200.0
2013-02-21 14:10:00,33.6,33.62,33.54,33.54,425600.0,28.2025,28.2192,28.1521,28.1521,425600.0
2013-02-21 14:20:00,33.55,33.55,33.49,33.53,264600.0,28.1605,28.1605,28.1101,28.1437,264600.0
2013-02-21 14:30:00,33.54,33.61,33.54,33.59,369000.0,28.1521,28.2108,28.1521,28.1941,369000.0
2013-02-21 14:40:00,33.59,33.6,33.55,33.59,231200.0,28.1941,28.2025,28.1605,28.1941,231200.0
2013-02-21 14:50:00,33.59,33.68,33.57,33.67,284800.0,28.1941,28.2696,28.1773,28.2612,284800.0
2013-02-21 15:00:00,33.67,33.72,33.62,33.71,281200.0,28.2612,28.3032,28.2192,28.2948,281200.0
2013-02-21 15:10:00,33.71,33.78,33.71,33.72,395200.0,28.2948,28.3535,28.2948,28.3032,395200.0
2013-02-21 15:20:00,33.72,33.8,33.72,33.77,298600.0,28.3032,28.3703,28.3032,28.3451,298600.0
2013-02-21 15:30:00,33.77,33.8,33.72,33.72,438600.0,28.3451,28.3703,28.3032,28.3032,438600.0
2013-02-21 15:40:00,33.73,33.73,33.67,33.67,816400.0,28.3116,28.3116,28.2612,28.2612,816400.0
2013-02-21 15:50:00,33.67,33.69,33.6,33.64,1022000.0,28.2612,28.278,28.2025,28.236,1022000.0
2013-02-22 09:30:00,33.65,33.81,33.65,33.79,326000.0,28.2444,28.3787,28.2444,28.3619,326000.0
2013-02-22 09:40:00,33.8,33.8,33.6,33.62,481600.0,28.3703,28.3703,28.2025,28.2192,481600.0
2013-02-22 09:50:00,33.62,33.72,33.62,33.66,263400.0,28.2192,28.3032,28.2192,28.2528,263400.0
2013-02-22 10:00:00,33.66,33.74,33.63,33.73,60200.0,28.2528,28.32,28.2276,28.3116,60200.0
2013-02-22 10:10:00,33.73,33.73,33.64,33.66,354000.0,28.3116,28.3116,28.236,28.2528,354000.0
2013-02-22 10:20:00,33.66,33.66,33.57,33.58,298200.0,28.2528,28.2528,28.1773,28.1857,298200.0
2013-02-22 10:30:00,33.58,33.64,33.57,33.61,144800.0,28.1857,28.236,28.1773,28.2108,144800.0
2013-02-22 10:40:00,33.6,33.65,33.57,33.57,195600.0,28.2025,28.2444,28.1773,28.1773,195600.0
2013-02-22 10:50:00,33.58,33.62,33.55,33.55,198600.0,28.1857,28.2192,28.1605,28.1605,198600.0
2013-02-22 11:00:00,33.55,33.56,33.51,33.52,421800.0,28.1605,28.1689,28.1269,28.1353,421800.0
2013-02-22 11:10:00,33.52,33.52,33.4,33.48,679200.0,28.1353,28.1353,28.0346,28.1017,679200.0
2013-02-22 11:20:00,33.48,33.54,33.47,33.54,101200.0,28.1017,28.1521,28.0933,28.1521,101200.0
2013-02-22 11:30:00,33.54,33.58,33.52,33.58,175000.0,28.1521,28.1857,28.1353,28.1857,175000.0
2013-02-22 11:40:00,33.58,33.58,33.53,33.55,51600.0,28.1857,28.1857,28.1437,28.1605,51600.0
2013-02-22 11:50:00,33.55,33.6,33.54,33.55,74600.0,28.1605,28.2025,28.1521,28.1605,74600.0
2013-02-22 12:00:00,33.57,33.57,33.51,33.55,75400.0,28.1773,28.1773,28.1269,28.1605,75400.0
2013-02-22 12:10:00,33.55,33.56,33.53,33.55,159600.0,28.1605,28.1689,28.1437,28.1605,159600.0
2013-02-22 12:20:00,33.54,33.56,33.52,33.52,61200.0,28.1521,28.1689,28.1353,28.1353,61200.0
2013-02-22 12:30:00,33.53,33.56,33.52,33.56,16400.0,28.1437,28.1689,28.1353,28.1689,16400.0
2013-02-22 12:40:00,33.56,33.63,33.56,33.63,233000.0,28.1689,28.2276,28.1689,28.2276,233000.0
2013-02-22 12:50:00,33.63,33.66,33.63,33.65,253800.0,28.2276,28.2528,28.2276,28.2444,253800.0
2013-02-22 13:00:00,33.65,33.66,33.56,33.57,419800.0,28.2444,28.2528,28.1689,28.1773,419800.0
2013-02-22 13:10:00,33.57,33.63,33.57,33.63,203400.0,28.1773,28.2276,28.1773,28.2276,203400.0
2013-02-22 13:20:00,33.62,33.63,33.55,33.59,317200.0,28.2192,28.2276,28.1605,28.1941,317200.0
2013-02-22 13:30:00,33.59,33.65,33.59,33.65,116400.0,28.1941,28.2444,28.1941,28.2444,116400.0
2013-02-22 13:40:00,33.65,33.67,33.62,33.65,168200.0,28.2444,28.2612,28.2192,28.2444,168200.0
2013-02-22 13:50:00,33.65,33.65,33.62,33.63,58600.0,28.2444,28.2444,28.2192,28.2276,58600.0
2013-02-22 14:00:00,33.65,33.66,33.61,33.61,155800.0,28.2444,28.2528,28.2108,28.2108,155800.0
2013-02-22 14:10:00,33.61,33.63,33.6,33.6,165200.0,28.2108,28.2276,28.2025,28.2025,165200.0
2013-02-22 14:20:00,33.6,33.64,33.6,33.63,110600.0,28.2025,28.236,28.2025,28.2276,110600.0
2013-02-22 14:30:00,33.63,33.65,33.63,33.64,226800.0,28.2276,28.2444,28.2276,28.236,226800.0
2013-02-22 14:40:00,33.63,33.64,33.61,33.62,228400.0,28.2276,28.236,28.2108,28.2192,228400.0
2013-02-22 14:50:00,33.62,33.66,33.62,33.63,175000.0,28.2192,28.2528,28.2192,28.2276,175000.0
2013-02-22 15:00:00,33.63,33.66,33.62,33.63,217800.0,28.2276,28.2528,28.2192,28.2276,217800.0
2013-02-22 15:10:00,33.63,33.66,33.63,33.64,267000.0,28.2276,28.2528,28.2276,28.236,267000.0
2013-02-22 15:20:00,33.63,33.65,33.62,33.63,300200.0,28.2276,28.2444,28.2192,28.2276,300200.0
2013-02-22 15:30:00,33.64,33.66,33.62,33.64,419000.0,28.236,28.2528,28.2192,28.236,419000.0
2013-02-22 15:40:00,33.64,33.65,33.61,33.61,388200.0,28.236,28.2444,28.2108,28.2108,388200.0
2013-02-22 15:50:00,33.62,33.66,33.61,33.66,956000.0,28.2192,28.2528,28.2108,28.2528,956000.0
2013-02-25 09:30:00,33.82,33.82,33.67,33.68,438000.0,28.3871,28.3871,28.2612,28.2696,438000.0
2013-02-25 09:40:00,33.67,33.67,33.57,33.6,681200.0,28.2612,28.2612,28.1773,28.2025,681200.0
2013-02-25 09:50:00,33.6,33.66,33.59,33.63,372400.0,28.2025,28.2528,28.1941,28.2276,372400.0
2013-02-25 10:00:00,33.63,33.7,33.62,33.66,303200.0,28.2276,28.2864,28.2192,28.2528,303200.0
2013-02-25 10:10:00,33.65,33.66,33.61,33.65,205200.0,28.2444,28.2528,28.2108,28.2444,205200.0
2013-02-25 10:20:00,33.65,33.67,33.51,33.52,427800.0,28.2444,28.2612,28.1269,28.1353,427800.0
2013-02-25 10:30:00,33.52,33.58,33.49,33.51,537200.0,28.1353,28.1857,28.1101,28.1269,537200.0
2013-02-25 10:40:00,33.52,33.61,33.46,33.58,740800.0,28.1353,28.2108,28.0849,28.1857,740800.0
2013-02-25 10:50:00,33.58,33.58,33.52,33.54,241000.0,28.1857,28.1857,28.1353,28.1521,241000.0
2013-02-25 11:00:00,33.54,33.59,33.51,33.57,240600.0,28.1521,28.1941,28.1269,28.1773,240600.0
2013-02-25 11:10:00,33.57,33.58,33.51,33.52,131000.0,28.1773,28.1857,28.1269,28.1353,131000.0
2013-02-25 11:20:00,33.52,33.57,33.49,33.54,294400.0,28.1353,28.1773,28.1101,28.1521,294400.0
2013-02-25 11:30:00,33.54,33.56,33.46,33.49,148000.0,28.1521,28.1689,28.0849,28.1101,148000.0
2013-02-25 11:40:00,33.48,33.49,33.39,33.4,378800.0,28.1017,28.1101,28.0262,28.0346,378800.0
2013-02-25 11:50:00,33.4,33.42,33.35,33.38,252200.0,28.0346,28.0514,27.9926,28.0178,252200.0
2013-02-25 12:00:00,33.38,33.42,33.35,33.39,327400.0,28.0178,28.0514,27.9926,28.0262,327400.0
2013-02-25 12:10:00,33.38,33.44,33.38,33.41,356800.0,28.0178,28.0682,28.0178,28.043,356800.0
2013-02-25 12:20:00,33.41,33.46,33.38,33.45,163400.0,28.043,28.0849,28.0178,28.0766,163400.0
2013-02-25 12:30:00,33.45,33.49,33.43,33.48,122000.0,28.0766,28.1101,28.0598,28.1017,122000.0
2013-02-25 12:40:00,33.48,33.52,33.45,33.52,111800.0,28.1017,28.1353,28.0766,28.1353,111800.0
2013-02-25 12:50:00,33.51,33.53,33.47,33.51,225200.0,28.1269,28.1437,28.0933,28.1269,225200.0
2013-02-25 13:00:00,33.51,33.54,33.47,33.49,209800.0,28.1269,28.1521,28.0933,28.1101,209800.0
2013-02-25 13:10:00,33.49,33.52,33.47,33.49,154400.0,28.1101,28.1353,28.0933,28.1101,154400.0
2013-02-25 13:20:00,33.49,33.5,33.45,33.46,136600.0,28.1101,28.1185,28.0766,28.0849,136600.0
2013-02-25 13:30:00,33.45,33.47,33.41,33.46,135600.0,28.0766,28.0933,28.043,28.0849,135600.0
2013-02-25 13:40:00,33.45,33.45,33.4,33.42,116800.0,28.0766,28.0766,28.0346,28.0514,116800.0
2013-02-25 13:50:00,33.42,33.42,33.36,33.38,426400.0,28.0514,28.0514,28.001,28.0178,426400.0
2013-02-25 14:00:00,33.38,33.38,33.3,33.35,475600.0,28.0178,28.0178,27.9506,27.9926,475600.0
2013-02-25 14:10:00,33.35,33.41,33.34,33.4,298600.0,27.9926,28.043,27.9842,28.0346,298600.0
2013-02-25 14:20:00,33.4,33.4,33.34,33.37,144000.0,28.0346,28.0346,27.9842,28.0094,144000.0
2013-02-25 14:30:00,33.38,33.42,33.32,33.34,346600.0,28.0178,28.0514,27.9674,27.9842,346600.0
2013-02-25 14:40:00,33.33,33.36,33.29,33.31,465000.0,27.9758,28.001,27.9423,27.959,465000.0
2013-02-25 14:50:00,33.31,33.37,33.31,33.31,284000.0,27.959,28.0094,27.959,27.959,284000.0
2013-02-25 15:00:00,33.31,33.35,33.29,33.33,151400.0,27.959,27.9926,27.9423,27.9758,151400.0
2013-02-25 15:10:00,33.33,33.36,33.24,33.24,307800.0,27.9758,28.001,27.9003,27.9003,307800.0
2013-02-25 15:20:00,33.24,33.27,33.17,33.2,489800.0,27.9003,27.9255,27.8415,27.8667,489800.0
2013-02-25 15:30:00,33.2,33.22,33.15,33.16,571600.0,27.8667,27.8835,27.8247,27.8331,571600.0
2013-02-25 15:40:00,33.16,33.18,33.1,33.1,1273400.0,27.8331,27.8499,27.7828,27.7828,1273400.0
2013-02-25 15:50:00,33.1,33.11,32.97,32.98,2207000.0,27.7828,27.7912,27.6737,27.6821,2207000.0
2013-02-26 09:30:00,33.13,33.13,33.0,33.04,759200.0,27.808,27.808,27.6988,27.7324,759200.0
2013-02-26 09:40:00,33.04,33.19,32.98,33.01,711000.0,27.7324,27.8583,27.6821,27.7072,711000.0
2013-02-26 09:50:00,33.01,33.06,32.97,33.04,343800.0,27.7072,27.7492,27.6737,27.7324,343800.0
2013-02-26 10:00:00,33.04,33.33,33.04,33.19,1366200.0,27.7324,27.9758,27.7324,27.8583,1366200.0
2013-02-26 10:10:00,33.19,33.19,33.07,33.1,136600.0,27.8583,27.8583,27.7576,27.7828,136600.0
2013-02-26 10:20:00,33.09,33.12,33.02,33.03,269400.0,27.7744,27.7996,27.7156,27.724,269400.0
2013-02-26 10:30:00,33.02,33.02,32.92,32.97,416000.0,27.7156,27.7156,27.6317,27.6737,416000.0
2013-02-26 10:40:00,32.98,33.06,32.96,33.05,528200.0,27.6821,27.7492,27.6653,27.7408,528200.0
2013-02-26 10:50:00,33.05,33.1,33.01,33.01,534800.0,27.7408,27.7828,27.7072,27.7072,534800.0
2013-02-26 11:00:00,33.0,33.02,32.85,32.87,195400.0,27.6988,27.7156,27.5729,27.5897,195400.0
2013-02-26 11:10:00,32.88,32.92,32.83,32.88,316600.0,27.5981,27.6317,27.5561,27.5981,316600.0
2013-02-26 11:20:00,32.89,32.92,32.82,32.86,403200.0,27.6065,27.6317,27.5478,27.5813,403200.0
2013-02-26 11:30:00,32.87,32.92,32.84,32.85,264400.0,27.5897,27.6317,27.5645,27.5729,264400.0
2013-02-26 11:40:00,32.85,32.85,32.74,32.76,580200.0,27.5729,27.5729,27.4806,27.4974,580200.0
2013-02-26 11:50:00,32.76,32.8,32.74,32.79,675600.0,27.4974,27.531,27.4806,27.5226,675600.0
2013-02-26 12:00:00,32.8,32.85,32.78,32.85,341800.0,27.531,27.5729,27.5142,27.5729,341800.0
2013-02-26 12:10:00,32.85,32.9,32.83,32.89,504800.0,27.5729,27.6149,27.5561,27.6065,504800.0
2013-02-26 12:20:00,32.89,32.94,32.88,32.92,328200.0,27.6065,27.6485,27.5981,27.6317,328200.0
2013-02-26 12:30:00,32.92,33.03,32.9,33.02,410600.0,27.6317,27.724,27.6149,27.7156,410600.0
2013-02-26 12:40:00,33.02,33.03,32.96,33.01,252400.0,27.7156,27.724,27.6653,27.7072,252400.0
2013-02-26 12:50:00,33.01,33.02,32.96,32.97,140600.0,27.7072,27.7156,27.6653,27.6737,140600.0
2013-02-26 13:00:00,32.97,33.05,32.96,32.99,302400.0,27.6737,27.7408,27.6653,27.6904,302400.0
2013-02-26 13:10:00,32.99,33.0,32.93,32.93,376600.0,27.6904,27.6988,27.6401,27.6401,376600.0
2013-02-26 13:20:00,32.94,32.98,32.92,32.95,199000.0,27.6485,27.6821,27.6317,27.6569,199000.0
2013-02-26 13:30:00,32.94,32.99,32.94,32.96,136400.0,27.6485,27.6904,27.6485,27.6653,136400.0
2013-02-26 13:40:00,32.96,33.01,32.94,33.01,178200.0,27.6653,27.7072,27.6485,27.7072,178200.0
2013-02-26 13:50:00,33.01,33.06,33.0,33.03,323400.0,27.7072,27.7492,27.6988,27.724,323400.0
2013-02-26 14:00:00,33.03,33.09,33.0,33.06,296000.0,27.724,27.7744,27.6988,27.7492,296000.0
2013-02-26 14:10:00,33.06,33.1,33.02,33.07,301000.0,27.7492,27.7828,27.7156,27.7576,301000.0
2013-02-26 14:20:00,33.08,33.17,33.08,33.14,407000.0,27.766,27.8415,27.766,27.8164,407000.0
2013-02-26 14:30:00,33.14,33.18,33.11,33.14,212200.0,27.8164,27.8499,27.7912,27.8164,212200.0
2013-02-26 14:40:00,33.13,33.14,33.09,33.13,292800.0,27.808,27.8164,27.7744,27.808,292800.0
2013-02-26 14:50:00,33.13,33.16,33.1,33.13,283000.0,27.808,27.8331,27.7828,27.808,283000.0
2013-02-26 15:00:00,33.13,33.17,33.12,33.13,283000.0,27.808,27.8415,27.7996,27.808,283000.0
2013-02-26 15:10:00,33.14,33.15,33.08,33.08,295400.0,27.8164,27.8247,27.766,27.766,295400.0
2013-02-26 15:20:00,33.09,33.1,33.05,33.1,162000.0,27.7744,27.7828,27.7408,27.7828,162000.0
2013-02-26 15:30:00,33.11,33.11,33.07,33.1,231200.0,27.7912,27.7912,27.7576,27.7828,231200.0
2013-02-26 15:40:00,33.1,33.16,33.09,33.13,360400.0,27.7828,27.8331,27.7744,27.808,360400.0
2013-02-26 15:50:00,33.13,33.15,33.07,33.1,769000.0,27.808,27.8247,27.7576,27.7828,769000.0
2013-02-27 09:30:00,33.13,33.38,33.13,33.35,356000.0,27.808,28.0178,27.808,27.9926,356000.0
2013-02-27 09:40:00,33.35,33.38,33.22,33.23,547600.0,27.9926,28.0178,27.8835,27.8919,547600.0
2013-02-27 09:50:00,33.23,33.34,33.22,33.31,207600.0,27.8919,27.9842,27.8835,27.959,207600.0
2013-02-27 10:00:00,33.31,33.34,33.24,33.26,340000.0,27.959,27.9842,27.9003,27.9171,340000.0
2013-02-27 10:10:00,33.26,33.33,33.26,33.3,156200.0,27.9171,27.9758,27.9171,27.9506,156200.0
2013-02-27 10:20:00,33.3,33.46,33.3,33.44,336000.0,27.9506,28.0849,27.9506,28.0682,336000.0
2013-02-27 10:30:00,33.44,33.57,33.44,33.56,443400.0,28.0682,28.1773,28.0682,28.1689,443400.0
2013-02-27 10:40:00,33.57,33.61,33.49,33.5,395000.0,28.1773,28.2108,28.1101,28.1185,395000.0
2013-02-27 10:50:00,33.5,33.51,33.45,33.46,453800.0,28.1185,28.1269,28.0766,28.0849,453800.0
2013-02-27 11:00:00,33.46,33.54,33.46,33.53,287200.0,28.0849,28.1521,28.0849,28.1437,287200.0
2013-02-27 11:10:00,33.54,33.6,33.54,33.57,328000.0,28.1521,28.2025,28.1521,28.1773,328000.0
2013-02-27 11:20:00,33.57,33.6,33.53,33.57,376800.0,28.1773,28.2025,28.1437,28.1773,376800.0
2013-02-27 11:30:00,33.57,33.58,33.54,33.57,92200.0,28.1773,28.1857,28.1521,28.1773,92200.0
2013-02-27 11:40:00,33.58,33.6,33.57,33.59,80600.0,28.1857,28.2025,28.1773,28.1941,80600.0
2013-02-27 11:50:00,33.59,33.61,33.57,33.58,80200.0,28.1941,28.2108,28.1773,28.1857,80200.0
2013-02-27 12:00:00,33.58,33.67,33.57,33.66,175400.0,28.1857,28.2612,28.1773,28.2528,175400.0
2013-02-27 12:10:00,33.65,33.68,33.62,33.64,376600.0,28.2444,28.2696,28.2192,28.236,376600.0
2013-02-27 12:20:00,33.65,33.7,33.63,33.64,83200.0,28.2444,28.2864,28.2276,28.236,83200.0
2013-02-27 12:30:00,33.64,33.69,33.64,33.64,84400.0,28.236,28.278,28.236,28.236,84400.0
2013-02-27 12:40:00,33.64,33.66,33.6,33.6,87600.0,28.236,28.2528,28.2025,28.2025,87600.0
2013-02-27 12:50:00,33.6,33.63,33.56,33.58,257200.0,28.2025,28.2276,28.1689,28.1857,257200.0
2013-02-27 13:00:00,33.59,33.6,33.55,33.58,186400.0,28.1941,28.2025,28.1605,28.1857,186400.0
2013-02-27 13:10:00,33.59,33.63,33.57,33.62,272200.0,28.1941,28.2276,28.1773,28.2192,272200.0
2013-02-27 13:20:00,33.62,33.66,33.6,33.65,528000.0,28.2192,28.2528,28.2025,28.2444,528000.0
2013-02-27 13:30:00,33.65,33.7,33.65,33.69,182000.0,28.2444,28.2864,28.2444,28.278,182000.0
2013-02-27 13:40:00,33.69,33.7,33.62,33.63,153200.0,28.278,28.2864,28.2192,28.2276,153200.0
2013-02-27 13:50:00,33.63,33.65,33.6,33.62,124400.0,28.2276,28.2444,28.2025,28.2192,124400.0
2013-02-27 14:00:00,33.62,33.64,33.61,33.64,79800.0,28.2192,28.236,28.2108,28.236,79800.0
2013-02-27 14:10:00,33.64,33.69,33.64,33.66,130600.0,28.236,28.278,28.236,28.2528,130600.0
2013-02-27 14:20:00,33.66,33.7,33.65,33.65,171200.0,28.2528,28.2864,28.2444,28.2444,171200.0
2013-02-27 14:30:00,33.65,33.71,33.65,33.7,297600.0,28.2444,28.2948,28.2444,28.2864,297600.0
2013-02-27 14:40:00,33.7,33.74,33.68,33.73,287400.0,28.2864,28.32,28.2696,28.3116,287400.0
2013-02-27 14:50:00,33.73,33.77,33.7,33.75,295000.0,28.3116,28.3451,28.2864,28.3284,295000.0
2013-02-27 15:00:00,33.76,33.77,33.7,33.74,302200.0,28.3368,28.3451,28.2864,28.32,302200.0
2013-02-27 15:10:00,33.73,33.76,33.71,33.73,180600.0,28.3116,28.3368,28.2948,28.3116,180600.0
2013-02-27 15:20:00,33.73,33.77,33.7,33.73,264600.0,28.3116,28.3451,28.2864,28.3116,264600.0
2013-02-27 15:30:00,33.73,33.76,33.72,33.74,392000.0,28.3116,28.3368,28.3032,28.32,392000.0
2013-02-27 15:40:00,33.75,33.75,33.67,33.68,631600.0,28.3284,28.3284,28.2612,28.2696,631600.0
2013-02-27 15:50:00,33.68,33.69,33.62,33.63,855600.0,28.2696,28.278,28.2192,28.2276,855600.0
2013-02-28 09:30:00,33.56,33.56,33.44,33.53,236000.0,28.1689,28.1689,28.0682,28.1437,236000.0
2013-02-28 09:40:00,33.52,33.67,33.5,33.66,175600.0,28.1353,28.2612,28.1185,28.2528,175600.0
2013-02-28 09:50:00,33.65,33.65,33.56,33.61,197000.0,28.2444,28.2444,28.1689,28.2108,197000.0
2013-02-28 10:00:00,33.61,33.62,33.49,33.6,221800.0,28.2108,28.2192,28.1101,28.2025,221800.0
2013-02-28 10:10:00,33.57,33.68,33.57,33.65,279400.0,28.1773,28.2696,28.1773,28.2444,279400.0
2013-02-28 10:20:00,33.66,33.69,33.61,33.62,229000.0,28.2528,28.278,28.2108,28.2192,229000.0
2013-02-28 10:30:00,33.62,33.62,33.56,33.6,264200.0,28.2192,28.2192,28.1689,28.2025,264200.0
2013-02-28 10:40:00,33.59,33.6,33.57,33.57,162000.0,28.1941,28.2025,28.1773,28.1773,162000.0
2013-02-28 10:50:00,33.57,33.59,33.54,33.56,128800.0,28.1773,28.1941,28.1521,28.1689,128800.0
2013-02-28 11:00:00,33.56,33.64,33.54,33.64,107600.0,28.1689,28.236,28.1521,28.236,107600.0
2013-02-28 11:10:00,33.63,33.66,33.62,33.62,41400.0,28.2276,28.2528,28.2192,28.2192,41400.0
2013-02-28 11:20:00,33.62,33.67,33.61,33.67,102200.0,28.2192,28.2612,28.2108,28.2612,102200.0
2013-02-28 11:30:00,33.67,33.67,33.6,33.61,138000.0,28.2612,28.2612,28.2025,28.2108,138000.0
2013-02-28 11:40:00,33.62,33.65,33.6,33.63,126000.0,28.2192,28.2444,28.2025,28.2276,126000.0
2013-02-28 11:50:00,33.63,33.66,33.63,33.64,65400.0,28.2276,28.2528,28.2276,28.236,65400.0
2013-02-28 12:00:00,33.65,33.68,33.63,33.68,76200.0,28.2444,28.2696,28.2276,28.2696,76200.0
2013-02-28 12:10:00,33.67,33.68,33.65,33.68,103400.0,28.2612,28.2696,28.2444,28.2696,103400.0
2013-02-28 12:20:00,33.67,33.73,33.67,33.69,116200.0,28.2612,28.3116,28.2612,28.278,116200.0
2013-02-28 12:30:00,33.68,33.74,33.68,33.73,125200.0,28.2696,28.32,28.2696,28.3116,125200.0
2013-02-28 12:40:00,33.73,33.77,33.73,33.76,48200.0,28.3116,28.3451,28.3116,28.3368,48200.0
2013-02-28 12:50:00,33.76,33.77,33.68,33.68,92200.0,28.3368,28.3451,28.2696,28.2696,92200.0
2013-02-28 13:00:00,33.68,33.72,33.68,33.72,76800.0,28.2696,28.3032,28.2696,28.3032,76800.0
2013-02-28 13:10:00,33.71,33.73,33.69,33.73,182600.0,28.2948,28.3116,28.278,28.3116,182600.0
2013-02-28 13:20:00,33.73,33.78,33.73,33.78,165800.0,28.3116,28.3535,28.3116,28.3535,165800.0
2013-02-28 13:30:00,33.78,33.79,33.74,33.74,183800.0,28.3535,28.3619,28.32,28.32,183800.0
2013-02-28 13:40:00,33.74,33.77,33.72,33.77,107600.0,28.32,28.3451,28.3032,28.3451,107600.0
2013-02-28 13:50:00,33.77,33.79,33.76,33.77,26200.0,28.3451,28.3619,28.3368,28.3451,26200.0
2013-02-28 14:00:00,33.77,33.81,33.75,33.81,108600.0,28.3451,28.3787,28.3284,28.3787,108600.0
2013-02-28 14:10:00,33.81,33.83,33.8,33.82,88000.0,28.3787,28.3955,28.3703,28.3871,88000.0
2013-02-28 14:20:00,33.82,33.83,33.8,33.83,117000.0,28.3871,28.3955,28.3703,28.3955,117000.0
2013-02-28 14:30:00,33.84,33.85,33.76,33.8,254200.0,28.4039,28.4123,28.3368,28.3703,254200.0
2013-02-28 14:40:00,33.8,33.8,33.74,33.76,200200.0,28.3703,28.3703,28.32,28.3368,200200.0
2013-02-28 14:50:00,33.76,33.77,33.72,33.75,252600.0,28.3368,28.3451,28.3032,28.3284,252600.0
2013-02-28 15:00:00,33.74,33.74,33.7,33.73,188600.0,28.32,28.32,28.2864,28.3116,188600.0
2013-02-28 15:10:00,33.72,33.74,33.67,33.72,169800.0,28.3032,28.32,28.2612,28.3032,169800.0
2013-02-28 15:20:00,33.73,33.73,33.68,33.7,241600.0,28.3116,28.3116,28.2696,28.2864,241600.0
2013-02-28 15:30:00,33.7,33.73,33.69,33.73,446000.0,28.2864,28.3116,28.278,28.3116,446000.0
2013-02-28 15:40:00,33.73,33.73,33.67,33.69,333200.0,28.3116,28.3116,28.2612,28.278,333200.0
2013-02-28 15:50:00,33.69,33.69,33.57,33.58,582200.0,28.278,28.278,28.1773,28.1857,582200.0
2013-03-01 09:30:00,33.4,33.53,33.36,33.4,598000.0,28.0346,28.1437,28.001,28.0346,598000.0
2013-03-01 09:40:00,33.4,33.49,33.33,33.48,383600.0,28.0346,28.1101,27.9758,28.1017,383600.0
2013-03-01 09:50:00,33.48,33.49,33.41,33.41,200000.0,28.1017,28.1101,28.043,28.043,200000.0
2013-03-01 10:00:00,33.42,33.59,33.42,33.56,367600.0,28.0514,28.1941,28.0514,28.1689,367600.0
2013-03-01 10:10:00,33.55,33.55,33.43,33.43,67000.0,28.1605,28.1605,28.0598,28.0598,67000.0
2013-03-01 10:20:00,33.43,33.49,33.4,33.49,182800.0,28.0598,28.1101,28.0346,28.1101,182800.0
2013-03-01 10:30:00,33.49,33.51,33.45,33.45,234600.0,28.1101,28.1269,28.0766,28.0766,234600.0
2013-03-01 10:40:00,33.45,33.58,33.45,33.52,425600.0,28.0766,28.1857,28.0766,28.1353,425600.0
2013-03-01 10:50:00,33.52,33.66,33.52,33.63,213800.0,28.1353,28.2528,28.1353,28.2276,213800.0
2013-03-01 11:00:00,33.65,33.68,33.6,33.63,123800.0,28.2444,28.2696,28.2025,28.2276,123800.0
2013-03-01 11:10:00,33.62,33.63,33.52,33.54,61200.0,28.2192,28.2276,28.1353,28.1521,61200.0
2013-03-01 11:20:00,33.54,33.63,33.53,33.6,306400.0,28.1521,28.2276,28.1437,28.2025,306400.0
2013-03-01 11:30:00,33.6,33.61,33.55,33.57,74000.0,28.2025,28.2108,28.1605,28.1773,74000.0
2013-03-01 11:40:00,33.58,33.58,33.48,33.5,150600.0,28.1857,28.1857,28.1017,28.1185,150600.0
2013-03-01 11:50:00,33.5,33.57,33.48,33.57,119000.0,28.1185,28.1773,28.1017,28.1773,119000.0
2013-03-01 12:00:00,33.56,33.62,33.56,33.61,170600.0,28.1689,28.2192,28.1689,28.2108,170600.0
2013-03-01 12:10:00,33.62,33.64,33.6,33.63,106200.0,28.2192,28.236,28.2025,28.2276,106200.0
2013-03-01 12:20:00,33.63,33.66,33.6,33.62,204600.0,28.2276,28.2528,28.2025,28.2192,204600.0
2013-03-01 12:30:00,33.62,33.66,33.6,33.63,223800.0,28.2192,28.2528,28.2025,28.2276,223800.0
2013-03-01 12:40:00,33.63,33.66,33.63,33.63,252800.0,28.2276,28.2528,28.2276,28.2276,252800.0
2013-03-01 12:50:00,33.63,33.68,33.63,33.65,100600.0,28.2276,28.2696,28.2276,28.2444,100600.0
2013-03-01 13:00:00,33.66,33.67,33.51,33.51,699200.0,28.2528,28.2612,28.1269,28.1269,699200.0
2013-03-01 13:10:00,33.51,33.6,33.51,33.56,231800.0,28.1269,28.2025,28.1269,28.1689,231800.0
2013-03-01 13:20:00,33.56,33.59,33.54,33.56,210400.0,28.1689,28.1941,28.1521,28.1689,210400.0
2013-03-01 13:30:00,33.56,33.59,33.52,33.59,134200.0,28.1689,28.1941,28.1353,28.1941,134200.0
2013-03-01 13:40:00,33.59,33.61,33.54,33.56,269600.0,28.1941,28.2108,28.1521,28.1689,269600.0
2013-03-01 13:50:00,33.56,33.6,33.55,33.59,204600.0,28.1689,28.2025,28.1605,28.1941,204600.0
2013-03-01 14:00:00,33.59,33.65,33.59,33.61,158400.0,28.1941,28.2444,28.1941,28.2108,158400.0
2013-03-01 14:10:00,33.61,33.63,33.6,33.63,119200.0,28.2108,28.2276,28.2025,28.2276,119200.0
2013-03-01 14:20:00,33.63,33.65,33.57,33.6,213800.0,28.2276,28.2444,28.1773,28.2025,213800.0
2013-03-01 14:30:00,33.6,33.64,33.6,33.6,104600.0,28.2025,28.236,28.2025,28.2025,104600.0
2013-03-01 14:40:00,33.6,33.65,33.6,33.62,85000.0,28.2025,28.2444,28.2025,28.2192,85000.0
2013-03-01 14:50:00,33.62,33.64,33.6,33.64,89000.0,28.2192,28.236,28.2025,28.236,89000.0
2013-03-01 15:00:00,33.64,33.67,33.6,33.65,151800.0,28.236,28.2612,28.2025,28.2444,151800.0
2013-03-01 15:10:00,33.65,33.69,33.64,33.65,137800.0,28.2444,28.278,28.236,28.2444,137800.0
2013-03-01 15:20:00,33.65,33.7,33.62,33.66,204600.0,28.2444,28.2864,28.2192,28.2528,204600.0
2013-03-01 15:30:00,33.67,33.71,33.66,33.68,150400.0,28.2612,28.2948,28.2528,28.2696,150400.0
2013-03-01 15:40:00,33.68,33.71,33.64,33.71,237800.0,28.2696,28.2948,28.236,28.2948,237800.0
2013-03-01 15:50:00,33.71,33.73,33.69,33.73,718200.0,28.2948,28.3116,28.278,28.3116,718200.0
2013-03-04 09:30:00,33.55,33.81,33.55,33.81,516000.0,28.1605,28.3787,28.1605,28.3787,516000.0
2013-03-04 09:40:00,33.8,33.89,33.79,33.88,506000.0,28.3703,28.4459,28.3619,28.4375,506000.0
2013-03-04 09:50:00,33.88,34.02,33.88,33.98,837200.0,28.4375,28.555,28.4375,28.5214,837200.0
2013-03-04 10:00:00,33.98,34.01,33.94,33.95,554200.0,28.5214,28.5466,28.4878,28.4962,554200.0
2013-03-04 10:10:00,33.95,33.95,33.87,33.92,423600.0,28.4962,28.4962,28.4291,28.4711,423600.0
2013-03-04 10:20:00,33.93,33.94,33.89,33.94,333800.0,28.4794,28.4878,28.4459,28.4878,333800.0
2013-03-04 10:30:00,33.94,33.96,33.9,33.93,196800.0,28.4878,28.5046,28.4543,28.4794,196800.0
2013-03-04 10:40:00,33.94,33.99,33.94,33.96,302000.0,28.4878,28.5298,28.4878,28.5046,302000.0
2013-03-04 10:50:00,33.97,33.99,33.88,33.91,125000.0,28.513,28.5298,28.4375,28.4627,125000.0
2013-03-04 11:00:00,33.91,33.92,33.84,33.85,142200.0,28.4627,28.4711,28.4039,28.4123,142200.0
2013-03-04 11:10:00,33.84,33.96,33.81,33.95,496000.0,28.4039,28.5046,28.3787,28.4962,496000.0
2013-03-04 11:20:00,33.96,33.97,33.89,33.92,521000.0,28.5046,28.513,28.4459,28.4711,521000.0
2013-03-04 11:30:00,33.92,33.93,33.88,33.9,136600.0,28.4711,28.4794,28.4375,28.4543,136600.0
2013-03-04 11:40:00,33.9,33.9,33.84,33.85,21400.0,28.4543,28.4543,28.4039,28.4123,21400.0
2013-03-04 11:50:00,33.84,33.86,33.83,33.83,47800.0,28.4039,28.4207,28.3955,28.3955,47800.0
2013-03-04 12:00:00,33.83,33.83,33.77,33.77,87000.0,28.3955,28.3955,28.3451,28.3451,87000.0
2013-03-04 12:10:00,33.77,33.8,33.72,33.73,139000.0,28.3451,28.3703,28.3032,28.3116,139000.0
2013-03-04 12:20:00,33.73,33.74,33.7,33.7,251800.0,28.3116,28.32,28.2864,28.2864,251800.0
2013-03-04 12:30:00,33.69,33.71,33.66,33.69,248600.0,28.278,28.2948,28.2528,28.278,248600.0
2013-03-04 12:40:00,33.7,33.75,33.7,33.73,106200.0,28.2864,28.3284,28.2864,28.3116,106200.0
2013-03-04 12:50:00,33.73,33.76,33.71,33.75,101800.0,28.3116,28.3368,28.2948,28.3284,101800.0
2013-03-04 13:00:00,33.74,33.75,33.71,33.74,79600.0,28.32,28.3284,28.2948,28.32,79600.0
2013-03-04 13:10:00,33.73,33.76,33.72,33.76,67600.0,28.3116,28.3368,28.3032,28.3368,67600.0
2013-03-04 13:20:00,33.76,33.85,33.76,33.85,231400.0,28.3368,28.4123,28.3368,28.4123,231400.0
2013-03-04 13:30:00,33.85,33.85,33.81,33.82,109600.0,28.4123,28.4123,28.3787,28.3871,109600.0
2013-03-04 13:40:00,33.82,33.85,33.8,33.83,89000.0,28.3871,28.4123,28.3703,28.3955,89000.0
2013-03-04 13:50:00,33.82,33.84,33.8,33.82,69000.0,28.3871,28.4039,28.3703,28.3871,69000.0
2013-03-04 14:00:00,33.81,33.86,33.78,33.85,92400.0,28.3787,28.4207,28.3535,28.4123,92400.0
2013-03-04 14:10:00,33.84,33.85,33.8,33.82,122200.0,28.4039,28.4123,28.3703,28.3871,122200.0
2013-03-04 14:20:00,33.81,33.88,33.8,33.88,204400.0,28.3787,28.4375,28.3703,28.4375,204400.0
2013-03-04 14:30:00,33.87,33.9,33.85,33.88,176000.0,28.4291,28.4543,28.4123,28.4375,176000.0
2013-03-04 14:40:00,33.88,33.94,33.86,33.93,132600.0,28.4375,28.4878,28.4207,28.4794,132600.0
2013-03-04 14:50:00,33.93,33.98,33.93,33.96,65200.0,28.4794,28.5214,28.4794,28.5046,65200.0
2013-03-04 15:00:00,33.96,33.96,33.91,33.94,149600.0,28.5046,28.5046,28.4627,28.4878,149600.0
2013-03-04 15:10:00,33.93,33.95,33.89,33.89,220000.0,28.4794,28.4962,28.4459,28.4459,220000.0
2013-03-04 15:20:00,33.89,33.94,33.88,33.92,171600.0,28.4459,28.4878,28.4375,28.4711,171600.0
2013-03-04 15:30:00,33.92,33.95,33.91,33.93,297000.0,28.4711,28.4962,28.4627,28.4794,297000.0
2013-03-04 15:40:00,33.93,33.94,33.9,33.94,405600.0,28.4794,28.4878,28.4543,28.4878,405600.0
2013-03-04 15:50:00,33.94,33.98,33.93,33.96,1290000.0,28.4878,28.5214,28.4794,28.5046,1290000.0
2013-03-05 09:30:00,34.04,34.28,34.04,34.24,306000.0,28.5718,28.7732,28.5718,28.7396,306000.0
2013-03-05 09:40:00,34.25,34.27,34.14,34.18,244800.0,28.748,28.7648,28.6557,28.6893,244800.0
2013-03-05 09:50:00,34.18,34.27,34.18,34.25,133000.0,28.6893,28.7648,28.6893,28.748,133000.0
2013-03-05 10:00:00,34.26,34.3,34.2,34.21,312200.0,28.7564,28.79,28.7061,28.7145,312200.0
2013-03-05 10:10:00,34.21,34.26,34.17,34.22,327400.0,28.7145,28.7564,28.6809,28.7229,327400.0
2013-03-05 10:20:00,34.2,34.26,34.2,34.24,89400.0,28.7061,28.7564,28.7061,28.7396,89400.0
2013-03-05 10:30:00,34.24,34.29,34.24,34.25,79600.0,28.7396,28.7816,28.7396,28.748,79600.0
2013-03-05 10:40:00,34.24,34.32,34.24,34.3,382200.0,28.7396,28.8068,28.7396,28.79,382200.0
2013-03-05 10:50:00,34.3,34.3,34.23,34.24,215800.0,28.79,28.79,28.7313,28.7396,215800.0
2013-03-05 11:00:00,34.24,34.27,34.22,34.27,166800.0,28.7396,28.7648,28.7229,28.7648,166800.0
2013-03-05 11:10:00,34.27,34.32,34.27,34.29,264200.0,28.7648,28.8068,28.7648,28.7816,264200.0
2013-03-05 11:20:00,34.29,34.3,34.26,34.29,86400.0,28.7816,28.79,28.7564,28.7816,86400.0
2013-03-05 11:30:00,34.29,34.3,34.25,34.26,59200.0,28.7816,28.79,28.748,28.7564,59200.0
2013-03-05 11:40:00,34.26,34.35,34.26,34.35,96000.0,28.7564,28.832,28.7564,28.832,96000.0
2013-03-05 11:50:00,34.35,34.35,34.31,34.32,59400.0,28.832,28.832,28.7984,28.8068,59400.0
2013-03-05 12:00:00,34.32,34.35,34.32,34.34,95000.0,28.8068,28.832,28.8068,28.8236,95000.0
2013-03-05 12:10:00,34.34,34.36,34.31,34.32,97400.0,28.8236,28.8404,28.7984,28.8068,97400.0
2013-03-05 12:20:00,34.33,34.35,34.32,34.35,111800.0,28.8152,28.832,28.8068,28.832,111800.0
2013-03-05 12:30:00,34.35,34.35,34.33,34.33,67400.0,28.832,28.832,28.8152,28.8152,67400.0
2013-03-05 12:40:00,34.33,34.34,34.3,34.34,380000.0,28.8152,28.8236,28.79,28.8236,380000.0
2013-03-05 12:50:00,34.33,34.36,34.32,34.34,186800.0,28.8152,28.8404,28.8068,28.8236,186800.0
2013-03-05 13:00:00,34.34,34.35,34.32,34.33,59200.0,28.8236,28.832,28.8068,28.8152,59200.0
2013-03-05 13:10:00,34.33,34.36,34.32,34.35,90600.0,28.8152,28.8404,28.8068,28.832,90600.0
2013-03-05 13:20:00,34.35,34.4,34.35,34.38,191200.0,28.832,28.8739,28.832,28.8572,191200.0
2013-03-05 13:30:00,34.38,34.42,34.33,34.38,158000.0,28.8572,28.8907,28.8152,28.8572,158000.0
2013-03-05 13:40:00,34.38,34.39,34.34,34.34,97200.0,28.8572,28.8655,28.8236,28.8236,97200.0
2013-03-05 13:50:00,34.33,34.33,34.29,34.3,66600.0,28.8152,28.8152,28.7816,28.79,66600.0
2013-03-05 14:00:00,34.3,34.35,34.3,34.33,264400.0,28.79,28.832,28.79,28.8152,264400.0
2013-03-05 14:10:00,34.33,34.38,34.33,34.36,94600.0,28.8152,28.8572,28.8152,28.8404,94600.0
2013-03-05 14:20:00,34.36,34.37,34.29,34.29,144000.0,28.8404,28.8488,28.7816,28.7816,144000.0
2013-03-05 14:30:00,34.29,34.31,34.27,34.31,265800.0,28.7816,28.7984,28.7648,28.7984,265800.0
2013-03-05 14:40:00,34.31,34.35,34.3,34.33,107200.0,28.7984,28.832,28.79,28.8152,107200.0
2013-03-05 14:50:00,34.33,34.35,34.31,34.34,64600.0,28.8152,28.832,28.7984,28.8236,64600.0
2013-03-05 15:00:00,34.34,34.4,34.3,34.38,250600.0,28.8236,28.8739,28.79,28.8572,250600.0
2013-03-05 15:10:00,34.37,34.37,34.34,34.35,217800.0,28.8488,28.8488,28.8236,28.832,217800.0
2013-03-05 15:20:00,34.35,34.36,34.31,34.32,435800.0,28.832,28.8404,28.7984,28.8068,435800.0
2013-03-05 15:30:00,34.32,34.37,34.32,34.33,709000.0,28.8068,28.8488,28.8068,28.8152,709000.0
2013-03-05 15:40:00,34.33,34.38,34.33,34.34,468000.0,28.8152,28.8572,28.8152,28.8236,468000.0
2013-03-05 15:50:00,34.34,34.38,34.32,34.38,1004800.0,28.8236,28.8572,28.8068,28.8572,1004800.0
2013-03-06 09:30:00,34.41,34.45,34.27,34.31,345600.0,28.8823,28.9159,28.7648,28.7984,345600.0
2013-03-06 09:40:00,34.29,34.38,34.24,34.35,268800.0,28.7816,28.8572,28.7396,28.832,268800.0
2013-03-06 09:50:00,34.36,34.46,34.35,34.45,133200.0,28.8404,28.9243,28.832,28.9159,133200.0
2013-03-06 10:00:00,34.44,34.45,34.38,34.38,365400.0,28.9075,28.9159,28.8572,28.8572,365400.0
2013-03-06 10:10:00,34.38,34.44,34.37,34.38,269400.0,28.8572,28.9075,28.8488,28.8572,269400.0
2013-03-06 10:20:00,34.37,34.38,34.34,34.35,108200.0,28.8488,28.8572,28.8236,28.832,108200.0
2013-03-06 10:30:00,34.35,34.35,34.31,34.35,97200.0,28.832,28.832,28.7984,28.832,97200.0
2013-03-06 10:40:00,34.34,34.38,34.31,34.35,139400.0,28.8236,28.8572,28.7984,28.832,139400.0
2013-03-06 10:50:00,34.35,34.35,34.3,34.3,65600.0,28.832,28.832,28.79,28.79,65600.0
2013-03-06 11:00:00,34.31,34.32,34.29,34.3,141400.0,28.7984,28.8068,28.7816,28.79,141400.0
2013-03-06 11:10:00,34.3,34.35,34.29,34.35,73600.0,28.79,28.832,28.7816,28.832,73600.0
2013-03-06 11:20:00,34.34,34.35,34.31,34.32,141400.0,28.8236,28.832,28.7984,28.8068,141400.0
2013-03-06 11:30:00,34.31,34.34,34.31,34.33,66600.0,28.7984,28.8236,28.7984,28.8152,66600.0
2013-03-06 11:40:00,34.34,34.34,34.3,34.31,68000.0,28.8236,28.8236,28.79,28.7984,68000.0
2013-03-06 11:50:00,34.31,34.32,34.26,34.26,68000.0,28.7984,28.8068,28.7564,28.7564,68000.0
2013-03-06 12:00:00,34.26,34.26,34.16,34.17,376400.0,28.7564,28.7564,28.6725,28.6809,376400.0
2013-03-06 12:10:00,34.16,34.2,34.16,34.2,101600.0,28.6725,28.7061,28.6725,28.7061,101600.0
2013-03-06 12:20:00,34.21,34.21,34.14,34.14,65000.0,28.7145,28.7145,28.6557,28.6557,65000.0
2013-03-06 12:30:00,34.15,34.21,34.15,34.21,33800.0,28.6641,28.7145,28.6641,28.7145,33800.0
2013-03-06 12:40:00,34.21,34.26,34.21,34.26,31800.0,28.7145,28.7564,28.7145,28.7564,31800.0
2013-03-06 12:50:00,34.26,34.26,34.19,34.19,36200.0,28.7564,28.7564,28.6977,28.6977,36200.0
2013-03-06 13:00:00,34.19,34.23,34.18,34.23,25600.0,28.6977,28.7313,28.6893,28.7313,25600.0
2013-03-06 13:10:00,34.22,34.24,34.21,34.22,29600.0,28.7229,28.7396,28.7145,28.7229,29600.0
2013-03-06 13:20:00,34.22,34.23,34.2,34.21,24000.0,28.7229,28.7313,28.7061,28.7145,24000.0
2013-03-06 13:30:00,34.21,34.24,34.2,34.24,18200.0,28.7145,28.7396,28.7061,28.7396,18200.0
2013-03-06 13:40:00,34.24,34.29,34.24,34.27,12200.0,28.7396,28.7816,28.7396,28.7648,12200.0
2013-03-06 13:50:00,34.27,34.27,34.24,34.26,16800.0,28.7648,28.7648,28.7396,28.7564,16800.0
2013-03-06 14:00:00,34.26,34.27,34.25,34.25,42400.0,28.7564,28.7648,28.748,28.748,42400.0
2013-03-06 14:10:00,34.25,34.25,34.21,34.23,118800.0,28.748,28.748,28.7145,28.7313,118800.0
2013-03-06 14:20:00,34.24,34.25,34.23,34.24,24000.0,28.7396,28.748,28.7313,28.7396,24000.0
2013-03-06 14:30:00,34.24,34.28,34.23,34.26,70600.0,28.7396,28.7732,28.7313,28.7564,70600.0
2013-03-06 14:40:00,34.24,34.29,34.24,34.27,67800.0,28.7396,28.7816,28.7396,28.7648,67800.0
2013-03-06 14:50:00,34.27,34.28,34.25,34.26,71000.0,28.7648,28.7732,28.748,28.7564,71000.0
2013-03-06 15:00:00,34.26,34.27,34.23,34.24,214000.0,28.7564,28.7648,28.7313,28.7396,214000.0
2013-03-06 15:10:00,34.24,34.27,34.22,34.23,69200.0,28.7396,28.7648,28.7229,28.7313,69200.0
2013-03-06 15:20:00,34.22,34.24,34.21,34.23,50800.0,28.7229,28.7396,28.7145,28.7313,50800.0
2013-03-06 15:30:00,34.22,34.23,34.18,34.18,90800.0,28.7229,28.7313,28.6893,28.6893,90800.0
2013-03-06 15:40:00,34.18,34.19,34.16,34.19,309200.0,28.6893,28.6977,28.6725,28.6977,309200.0
2013-03-06 15:50:00,34.19,34.22,34.16,34.22,532200.0,28.6977,28.7229,28.6725,28.7229,532200.0
2013-03-07 09:30:00,34.3,34.4,34.26,34.3,680200.0,28.79,28.8739,28.7564,28.79,680200.0
2013-03-07 09:40:00,34.29,34.38,34.25,34.35,570600.0,28.7816,28.8572,28.748,28.832,570600.0
2013-03-07 09:50:00,34.35,34.49,34.35,34.49,649800.0,28.832,28.9495,28.832,28.9495,649800.0
2013-03-07 10:00:00,34.49,34.52,34.44,34.48,896800.0,28.9495,28.9747,28.9075,28.9411,896800.0
2013-03-07 10:10:00,34.48,34.5,34.47,34.48,244400.0,28.9411,28.9579,28.9327,28.9411,244400.0
2013-03-07 10:20:00,34.48,34.49,34.43,34.48,364800.0,28.9411,28.9495,28.8991,28.9411,364800.0
2013-03-07 10:30:00,34.48,34.52,34.48,34.49,497800.0,28.9411,28.9747,28.9411,28.9495,497800.0
2013-03-07 10:40:00,34.49,34.51,34.47,34.49,150800.0,28.9495,28.9663,28.9327,28.9495,150800.0
2013-03-07 10:50:00,34.49,34.51,34.47,34.49,266600.0,28.9495,28.9663,28.9327,28.9495,266600.0
2013-03-07 11:00:00,34.49,34.52,34.48,34.51,210400.0,28.9495,28.9747,28.9411,28.9663,210400.0
2013-03-07 11:10:00,34.52,34.52,34.49,34.49,172800.0,28.9747,28.9747,28.9495,28.9495,172800.0
2013-03-07 11:20:00,34.49,34.49,34.46,34.48,113400.0,28.9495,28.9495,28.9243,28.9411,113400.0
2013-03-07 11:30:00,34.47,34.49,34.46,34.47,137400.0,28.9327,28.9495,28.9243,28.9327,137400.0
2013-03-07 11:40:00,34.48,34.49,34.46,34.48,73000.0,28.9411,28.9495,28.9243,28.9411,73000.0
2013-03-07 11:50:00,34.48,34.5,34.44,34.44,93000.0,28.9411,28.9579,28.9075,28.9075,93000.0
2013-03-07 12:00:00,34.44,34.45,34.39,34.39,68000.0,28.9075,28.9159,28.8655,28.8655,68000.0
2013-03-07 12:10:00,34.39,34.39,34.36,34.38,78800.0,28.8655,28.8655,28.8404,28.8572,78800.0
2013-03-07 12:20:00,34.38,34.41,34.38,34.41,52400.0,28.8572,28.8823,28.8572,28.8823,52400.0
2013-03-07 12:30:00,34.41,34.43,34.39,34.39,75000.0,28.8823,28.8991,28.8655,28.8655,75000.0
2013-03-07 12:40:00,34.39,34.4,34.37,34.4,120400.0,28.8655,28.8739,28.8488,28.8739,120400.0
2013-03-07 12:50:00,34.39,34.42,34.38,34.4,87000.0,28.8655,28.8907,28.8572,28.8739,87000.0
2013-03-07 13:00:00,34.41,34.43,34.39,34.4,80000.0,28.8823,28.8991,28.8655,28.8739,80000.0
2013-03-07 13:10:00,34.4,34.42,34.4,34.4,99000.0,28.8739,28.8907,28.8739,28.8739,99000.0
2013-03-07 13:20:00,34.4,34.41,34.35,34.35,75800.0,28.8739,28.8823,28.832,28.832,75800.0
2013-03-07 13:30:00,34.35,34.37,34.33,34.34,212800.0,28.832,28.8488,28.8152,28.8236,212800.0
2013-03-07 13:40:00,34.34,34.38,34.34,34.35,89000.0,28.8236,28.8572,28.8236,28.832,89000.0
2013-03-07 13:50:00,34.35,34.37,34.35,34.37,66600.0,28.832,28.8488,28.832,28.8488,66600.0
2013-03-07 14:00:00,34.36,34.38,34.35,34.36,73800.0,28.8404,28.8572,28.832,28.8404,73800.0
2013-03-07 14:10:00,34.36,34.36,34.34,34.35,42800.0,28.8404,28.8404,28.8236,28.832,42800.0
2013-03-07 14:20:00,34.35,34.41,34.34,34.4,247200.0,28.832,28.8823,28.8236,28.8739,247200.0
2013-03-07 14:30:00,34.4,34.41,34.39,34.4,158400.0,28.8739,28.8823,28.8655,28.8739,158400.0
2013-03-07 14:40:00,34.4,34.42,34.38,34.42,191000.0,28.8739,28.8907,28.8572,28.8907,191000.0
2013-03-07 14:50:00,34.41,34.44,34.41,34.43,167200.0,28.8823,28.9075,28.8823,28.8991,167200.0
2013-03-07 15:00:00,34.43,34.45,34.42,34.44,189200.0,28.8991,28.9159,28.8907,28.9075,189200.0
2013-03-07 15:10:00,34.44,34.46,34.41,34.45,156400.0,28.9075,28.9243,28.8823,28.9159,156400.0
2013-03-07 15:20:00,34.45,34.45,34.39,34.42,223400.0,28.9159,28.9159,28.8655,28.8907,223400.0
2013-03-07 15:30:00,34.42,34.46,34.42,34.46,343200.0,28.8907,28.9243,28.8907,28.9243,343200.0
2013-03-07 15:40:00,34.46,34.46,34.4,34.43,254800.0,28.9243,28.9243,28.8739,28.8991,254800.0
2013-03-07 15:50:00,34.43,34.46,34.41,34.45,769200.0,28.8991,28.9243,28.8823,28.9159,769200.0
2013-03-08 09:30:00,34.5,34.69,34.5,34.6,199000.0,28.9579,29.1174,28.9579,29.0418,199000.0
2013-03-08 09:40:00,34.59,34.6,34.48,34.49,197400.0,29.0334,29.0418,28.9411,28.9495,197400.0
2013-03-08 09:50:00,34.5,34.53,34.46,34.49,400400.0,28.9579,28.9831,28.9243,28.9495,400400.0
2013-03-08 10:00:00,34.49,34.49,34.41,34.46,130800.0,28.9495,28.9495,28.8823,28.9243,130800.0
2013-03-08 10:10:00,34.47,34.47,34.4,34.43,165200.0,28.9327,28.9327,28.8739,28.8991,165200.0
2013-03-08 10:20:00,34.44,34.52,34.44,34.52,71600.0,28.9075,28.9747,28.9075,28.9747,71600.0
2013-03-08 10:30:00,34.52,34.54,34.49,34.52,108600.0,28.9747,28.9915,28.9495,28.9747,108600.0
2013-03-08 10:40:00,34.52,34.56,34.51,34.51,124600.0,28.9747,29.0082,28.9663,28.9663,124600.0
2013-03-08 10:50:00,34.52,34.55,34.49,34.52,109400.0,28.9747,28.9998,28.9495,28.9747,109400.0
2013-03-08 11:00:00,34.51,34.58,34.49,34.58,101600.0,28.9663,29.025,28.9495,29.025,101600.0
2013-03-08 11:10:00,34.59,34.64,34.57,34.6,215800.0,29.0334,29.0754,29.0166,29.0418,215800.0
2013-03-08 11:20:00,34.6,34.63,34.59,34.61,62200.0,29.0418,29.067,29.0334,29.0502,62200.0
2013-03-08 11:30:00,34.62,34.64,34.6,34.6,69400.0,29.0586,29.0754,29.0418,29.0418,69400.0
2013-03-08 11:40:00,34.6,34.66,34.6,34.65,163800.0,29.0418,29.0922,29.0418,29.0838,163800.0
2013-03-08 11:50:00,34.65,34.67,34.63,34.66,103000.0,29.0838,29.1006,29.067,29.0922,103000.0
2013-03-08 12:00:00,34.67,34.68,34.66,34.66,48400.0,29.1006,29.109,29.0922,29.0922,48400.0
2013-03-08 12:10:00,34.66,34.68,34.63,34.65,165400.0,29.0922,29.109,29.067,29.0838,165400.0
2013-03-08 12:20:00,34.65,34.67,34.63,34.63,187000.0,29.0838,29.1006,29.067,29.067,187000.0
2013-03-08 12:30:00,34.63,34.63,34.59,34.6,50600.0,29.067,29.067,29.0334,29.0418,50600.0
2013-03-08 12:40:00,34.62,34.67,34.62,34.63,67600.0,29.0586,29.1006,29.0586,29.067,67600.0
2013-03-08 12:50:00,34.63,34.68,34.63,34.68,120200.0,29.067,29.109,29.067,29.109,120200.0
2013-03-08 13:00:00,34.67,34.67,34.65,34.66,73200.0,29.1006,29.1006,29.0838,29.0922,73200.0
2013-03-08 13:10:00,34.66,34.69,34.66,34.68,84800.0,29.0922,29.1174,29.0922,29.109,84800.0
2013-03-08 13:20:00,34.68,34.69,34.67,34.67,31800.0,29.109,29.1174,29.1006,29.1006,31800.0
2013-03-08 13:30:00,34.66,34.7,34.66,34.69,125400.0,29.0922,29.1257,29.0922,29.1174,125400.0
2013-03-08 13:40:00,34.69,34.69,34.67,34.68,75800.0,29.1174,29.1174,29.1006,29.109,75800.0
2013-03-08 13:50:00,34.68,34.68,34.67,34.68,30600.0,29.109,29.109,29.1006,29.109,30600.0
2013-03-08 14:00:00,34.68,34.69,34.67,34.68,73000.0,29.109,29.1174,29.1006,29.109,73000.0
2013-03-08 14:10:00,34.67,34.68,34.66,34.67,51000.0,29.1006,29.109,29.0922,29.1006,51000.0
2013-03-08 14:20:00,34.67,34.69,34.66,34.67,28400.0,29.1006,29.1174,29.0922,29.1006,28400.0
2013-03-08 14:30:00,34.67,34.69,34.66,34.69,50200.0,29.1006,29.1174,29.0922,29.1174,50200.0
2013-03-08 14:40:00,34.69,34.7,34.67,34.68,46000.0,29.1174,29.1257,29.1006,29.109,46000.0
2013-03-08 14:50:00,34.68,34.7,34.68,34.69,32200.0,29.109,29.1257,29.109,29.1174,32200.0
2013-03-08 15:00:00,34.69,34.72,34.69,34.71,241400.0,29.1174,29.1425,29.1174,29.1341,241400.0
2013-03-08 15:10:00,34.71,34.72,34.7,34.72,102600.0,29.1341,29.1425,29.1257,29.1425,102600.0
2013-03-08 15:20:00,34.72,34.74,34.71,34.74,59600.0,29.1425,29.1593,29.1341,29.1593,59600.0
2013-03-08 15:30:00,34.74,34.76,34.74,34.74,92600.0,29.1593,29.1761,29.1593,29.1593,92600.0
2013-03-08 15:40:00,34.74,34.77,34.74,34.77,284800.0,29.1593,29.1845,29.1593,29.1845,284800.0
2013-03-08 15:50:00,34.77,34.77,34.74,34.75,569200.0,29.1845,29.1845,29.1593,29.1677,569200.0
2013-03-11 09:30:00,34.49,34.69,34.49,34.62,244200.0,28.9495,29.1174,28.9495,29.0586,244200.0
2013-03-11 09:40:00,34.63,34.63,34.59,34.6,225000.0,29.067,29.067,29.0334,29.0418,225000.0
2013-03-11 09:50:00,34.6,34.62,34.55,34.57,320800.0,29.0418,29.0586,28.9998,29.0166,320800.0
2013-03-11 10:00:00,34.57,34.6,34.52,34.57,150200.0,29.0166,29.0418,28.9747,29.0166,150200.0
2013-03-11 10:10:00,34.57,34.61,34.57,34.61,88200.0,29.0166,29.0502,29.0166,29.0502,88200.0
2013-03-11 10:20:00,34.61,34.61,34.57,34.57,92200.0,29.0502,29.0502,29.0166,29.0166,92200.0
2013-03-11 10:30:00,34.57,34.66,34.57,34.65,90400.0,29.0166,29.0922,29.0166,29.0838,90400.0
2013-03-11 10:40:00,34.65,34.68,34.65,34.68,108200.0,29.0838,29.109,29.0838,29.109,108200.0
2013-03-11 10:50:00,34.68,34.68,34.6,34.64,116200.0,29.109,29.109,29.0418,29.0754,116200.0
2013-03-11 11:00:00,34.63,34.67,34.62,34.65,91600.0,29.067,29.1006,29.0586,29.0838,91600.0
2013-03-11 11:10:00,34.65,34.73,34.65,34.73,191800.0,29.0838,29.1509,29.0838,29.1509,191800.0
2013-03-11 11:20:00,34.73,34.73,34.71,34.72,90000.0,29.1509,29.1509,29.1341,29.1425,90000.0
2013-03-11 11:30:00,34.71,34.74,34.71,34.74,73400.0,29.1341,29.1593,29.1341,29.1593,73400.0
2013-03-11 11:40:00,34.74,34.75,34.73,34.74,105600.0,29.1593,29.1677,29.1509,29.1593,105600.0
2013-03-11 11:50:00,34.74,34.74,34.72,34.73,86400.0,29.1593,29.1593,29.1425,29.1509,86400.0
2013-03-11 12:00:00,34.73,34.75,34.72,34.73,83800.0,29.1509,29.1677,29.1425,29.1509,83800.0
2013-03-11 12:10:00,34.72,34.73,34.71,34.72,32200.0,29.1425,29.1509,29.1341,29.1425,32200.0
2013-03-11 12:20:00,34.72,34.74,34.71,34.71,65000.0,29.1425,29.1593,29.1341,29.1341,65000.0
2013-03-11 12:30:00,34.71,34.71,34.69,34.7,65600.0,29.1341,29.1341,29.1174,29.1257,65600.0
2013-03-11 12:40:00,34.71,34.73,34.7,34.71,60000.0,29.1341,29.1509,29.1257,29.1341,60000.0
2013-03-11 12:50:00,34.7,34.76,34.7,34.76,131400.0,29.1257,29.1761,29.1257,29.1761,131400.0
2013-03-11 13:00:00,34.76,34.78,34.75,34.77,617000.0,29.1761,29.1929,29.1677,29.1845,617000.0
2013-03-11 13:10:00,34.77,34.78,34.74,34.74,222000.0,29.1845,29.1929,29.1593,29.1593,222000.0
2013-03-11 13:20:00,34.74,34.77,34.74,34.75,104800.0,29.1593,29.1845,29.1593,29.1677,104800.0
2013-03-11 13:30:00,34.76,34.77,34.74,34.74,56800.0,29.1761,29.1845,29.1593,29.1593,56800.0
2013-03-11 13:40:00,34.74,34.74,34.72,34.72,24000.0,29.1593,29.1593,29.1425,29.1425,24000.0
2013-03-11 13:50:00,34.72,34.74,34.71,34.74,216600.0,29.1425,29.1593,29.1341,29.1593,216600.0
2013-03-11 14:00:00,34.74,34.74,34.71,34.72,41800.0,29.1593,29.1593,29.1341,29.1425,41800.0
2013-03-11 14:10:00,34.72,34.72,34.69,34.69,59800.0,29.1425,29.1425,29.1174,29.1174,59800.0
2013-03-11 14:20:00,34.69,34.71,34.69,34.69,72600.0,29.1174,29.1341,29.1174,29.1174,72600.0
2013-03-11 14:30:00,34.69,34.7,34.66,34.7,171200.0,29.1174,29.1257,29.0922,29.1257,171200.0
2013-03-11 14:40:00,34.7,34.74,34.69,34.74,150200.0,29.1257,29.1593,29.1174,29.1593,150200.0
2013-03-11 14:50:00,34.74,34.74,34.72,34.74,87400.0,29.1593,29.1593,29.1425,29.1593,87400.0
2013-03-11 15:00:00,34.74,34.74,34.71,34.73,102200.0,29.1593,29.1593,29.1341,29.1509,102200.0
2013-03-11 15:10:00,34.73,34.74,34.71,34.72,117400.0,29.1509,29.1593,29.1341,29.1425,117400.0
2013-03-11 15:20:00,34.73,34.74,34.71,34.72,114400.0,29.1509,29.1593,29.1341,29.1425,114400.0
2013-03-11 15:30:00,34.72,34.74,34.71,34.71,95600.0,29.1425,29.1593,29.1341,29.1341,95600.0
2013-03-11 15:40:00,34.71,34.72,34.7,34.7,276000.0,29.1341,29.1425,29.1257,29.1257,276000.0
2013-03-11 15:50:00,34.7,34.72,34.69,34.72,248400.0,29.1257,29.1425,29.1174,29.1425,248400.0
2013-03-12 09:30:00,34.72,34.72,34.64,34.69,89000.0,29.1425,29.1425,29.0754,29.1174,89000.0
2013-03-12 09:40:00,34.69,34.72,34.68,34.7,20800.0,29.1174,29.1425,29.109,29.1257,20800.0
2013-03-12 09:50:00,34.72,34.73,34.7,34.71,88000.0,29.1425,29.1509,29.1257,29.1341,88000.0
2013-03-12 10:00:00,34.71,34.76,34.7,34.74,231400.0,29.1341,29.1761,29.1257,29.1593,231400.0
2013-03-12 10:10:00,34.75,34.77,34.73,34.74,146000.0,29.1677,29.1845,29.1509,29.1593,146000.0
2013-03-12 10:20:00,34.73,34.77,34.73,34.77,247000.0,29.1509,29.1845,29.1509,29.1845,247000.0
2013-03-12 10:30:00,34.77,34.77,34.7,34.71,280600.0,29.1845,29.1845,29.1257,29.1341,280600.0
2013-03-12 10:40:00,34.71,34.77,34.71,34.77,105600.0,29.1341,29.1845,29.1341,29.1845,105600.0
2013-03-12 10:50:00,34.77,34.81,34.76,34.76,84200.0,29.1845,29.2181,29.1761,29.1761,84200.0
2013-03-12 11:00:00,34.77,34.77,34.68,34.71,374200.0,29.1845,29.1845,29.109,29.1341,374200.0
2013-03-12 11:10:00,34.71,34.74,34.7,34.72,105000.0,29.1341,29.1593,29.1257,29.1425,105000.0
2013-03-12 11:20:00,34.72,34.72,34.67,34.68,64400.0,29.1425,29.1425,29.1006,29.109,64400.0
2013-03-12 11:30:00,34.68,34.71,34.66,34.67,219200.0,29.109,29.1341,29.0922,29.1006,219200.0
2013-03-12 11:40:00,34.67,34.68,34.62,34.65,145600.0,29.1006,29.109,29.0586,29.0838,145600.0
2013-03-12 11:50:00,34.66,34.69,34.65,34.68,110400.0,29.0922,29.1174,29.0838,29.109,110400.0
2013-03-12 12:00:00,34.68,34.68,34.64,34.67,28400.0,29.109,29.109,29.0754,29.1006,28400.0
2013-03-12 12:10:00,34.67,34.68,34.66,34.67,37000.0,29.1006,29.109,29.0922,29.1006,37000.0
2013-03-12 12:20:00,34.67,34.69,34.64,34.65,68200.0,29.1006,29.1174,29.0754,29.0838,68200.0
2013-03-12 12:30:00,34.66,34.68,34.66,34.67,16800.0,29.0922,29.109,29.0922,29.1006,16800.0
2013-03-12 12:40:00,34.66,34.68,34.63,34.65,44000.0,29.0922,29.109,29.067,29.0838,44000.0
2013-03-12 12:50:00,34.65,34.7,34.64,34.69,43000.0,29.0838,29.1257,29.0754,29.1174,43000.0
2013-03-12 13:00:00,34.68,34.69,34.66,34.67,91600.0,29.109,29.1174,29.0922,29.1006,91600.0
2013-03-12 13:10:00,34.67,34.68,34.65,34.68,89400.0,29.1006,29.109,29.0838,29.109,89400.0
2013-03-12 13:20:00,34.68,34.68,34.66,34.68,30600.0,29.109,29.109,29.0922,29.109,30600.0
2013-03-12 13:30:00,34.67,34.67,34.65,34.66,33600.0,29.1006,29.1006,29.0838,29.0922,33600.0
2013-03-12 13:40:00,34.65,34.67,34.63,34.63,33400.0,29.0838,29.1006,29.067,29.067,33400.0
2013-03-12 13:50:00,34.64,34.64,34.57,34.59,644800.0,29.0754,29.0754,29.0166,29.0334,644800.0
2013-03-12 14:00:00,34.59,34.6,34.57,34.58,149800.0,29.0334,29.0418,29.0166,29.025,149800.0
2013-03-12 14:10:00,34.58,34.61,34.56,34.6,76400.0,29.025,29.0502,29.0082,29.0418,76400.0
2013-03-12 14:20:00,34.6,34.61,34.58,34.6,121000.0,29.0418,29.0502,29.025,29.0418,121000.0
2013-03-12 14:30:00,34.6,34.61,34.58,34.58,87400.0,29.0418,29.0502,29.025,29.025,87400.0
2013-03-12 14:40:00,34.58,34.61,34.58,34.6,62800.0,29.025,29.0502,29.025,29.0418,62800.0
2013-03-12 14:50:00,34.6,34.61,34.58,34.58,121400.0,29.0418,29.0502,29.025,29.025,121400.0
2013-03-12 15:00:00,34.58,34.62,34.58,34.61,130400.0,29.025,29.0586,29.025,29.0502,130400.0
2013-03-12 15:10:00,34.61,34.64,34.6,34.63,231600.0,29.0502,29.0754,29.0418,29.067,231600.0
2013-03-12 15:20:00,34.63,34.67,34.63,34.66,121200.0,29.067,29.1006,29.067,29.0922,121200.0
2013-03-12 15:30:00,34.66,34.67,34.63,34.66,117000.0,29.0922,29.1006,29.067,29.0922,117000.0
2013-03-12 15:40:00,34.65,34.66,34.62,34.63,110000.0,29.0838,29.0922,29.0586,29.067,110000.0
2013-03-12 15:50:00,34.62,34.64,34.62,34.64,334200.0,29.0586,29.0754,29.0586,29.0754,334200.0
2013-03-13 09:30:00,34.8,35.03,34.73,34.94,1535600.0,29.2097,29.4027,29.1509,29.3272,1535600.0
2013-03-13 09:40:00,34.94,34.94,34.85,34.88,524000.0,29.3272,29.3272,29.2517,29.2768,524000.0
2013-03-13 09:50:00,34.89,34.89,34.82,34.87,290600.0,29.2852,29.2852,29.2265,29.2684,290600.0
2013-03-13 10:00:00,34.86,34.87,34.79,34.8,379400.0,29.26,29.2684,29.2013,29.2097,379400.0
2013-03-13 10:10:00,34.8,34.86,34.8,34.85,200800.0,29.2097,29.26,29.2097,29.2517,200800.0
2013-03-13 10:20:00,34.85,34.88,34.84,34.87,161800.0,29.2517,29.2768,29.2433,29.2684,161800.0
2013-03-13 10:30:00,34.87,34.91,34.84,34.91,136800.0,29.2684,29.302,29.2433,29.302,136800.0
2013-03-13 10:40:00,34.93,34.93,34.88,34.88,276200.0,29.3188,29.3188,29.2768,29.2768,276200.0
2013-03-13 10:50:00,34.88,34.92,34.88,34.92,368800.0,29.2768,29.3104,29.2768,29.3104,368800.0
2013-03-13 11:00:00,34.92,34.94,34.9,34.92,227400.0,29.3104,29.3272,29.2936,29.3104,227400.0
2013-03-13 11:10:00,34.91,34.95,34.91,34.95,251600.0,29.302,29.3356,29.302,29.3356,251600.0
2013-03-13 11:20:00,34.95,34.95,34.91,34.91,152600.0,29.3356,29.3356,29.302,29.302,152600.0
2013-03-13 11:30:00,34.91,34.94,34.9,34.9,87800.0,29.302,29.3272,29.2936,29.2936,87800.0
2013-03-13 11:40:00,34.9,34.91,34.88,34.9,230200.0,29.2936,29.302,29.2768,29.2936,230200.0
2013-03-13 11:50:00,34.9,34.92,34.89,34.9,145400.0,29.2936,29.3104,29.2852,29.2936,145400.0
2013-03-13 12:00:00,34.91,34.92,34.89,34.9,151600.0,29.302,29.3104,29.2852,29.2936,151600.0
2013-03-13 12:10:00,34.9,34.93,34.9,34.93,116200.0,29.2936,29.3188,29.2936,29.3188,116200.0
2013-03-13 12:20:00,34.93,34.95,34.92,34.94,47200.0,29.3188,29.3356,29.3104,29.3272,47200.0
2013-03-13 12:30:00,34.94,34.99,34.92,34.99,184200.0,29.3272,29.3692,29.3104,29.3692,184200.0
2013-03-13 12:40:00,35.0,35.0,34.97,34.98,43400.0,29.3776,29.3776,29.3524,29.3608,43400.0
2013-03-13 12:50:00,34.98,35.0,34.98,34.99,65200.0,29.3608,29.3776,29.3608,29.3692,65200.0
2013-03-13 13:00:00,34.99,35.0,34.98,34.99,75800.0,29.3692,29.3776,29.3608,29.3692,75800.0
2013-03-13 13:10:00,34.99,35.02,34.99,34.99,86000.0,29.3692,29.3943,29.3692,29.3692,86000.0
2013-03-13 13:20:00,34.99,34.99,34.98,34.99,153000.0,29.3692,29.3692,29.3608,29.3692,153000.0
2013-03-13 13:30:00,34.99,35.0,34.99,34.99,80800.0,29.3692,29.3776,29.3692,29.3692,80800.0
2013-03-13 13:40:00,34.99,35.1,34.99,35.1,461000.0,29.3692,29.4615,29.3692,29.4615,461000.0
2013-03-13 13:50:00,35.1,35.1,35.06,35.07,57200.0,29.4615,29.4615,29.4279,29.4363,57200.0
2013-03-13 14:00:00,35.07,35.08,35.06,35.08,46200.0,29.4363,29.4447,29.4279,29.4447,46200.0
2013-03-13 14:10:00,35.07,35.1,35.07,35.1,87800.0,29.4363,29.4615,29.4363,29.4615,87800.0
2013-03-13 14:20:00,35.1,35.12,35.07,35.12,132400.0,29.4615,29.4783,29.4363,29.4783,132400.0
2013-03-13 14:30:00,35.12,35.12,35.1,35.11,105000.0,29.4783,29.4783,29.4615,29.4699,105000.0
2013-03-13 14:40:00,35.1,35.12,35.09,35.1,218000.0,29.4615,29.4783,29.4531,29.4615,218000.0
2013-03-13 14:50:00,35.1,35.12,35.08,35.09,247800.0,29.4615,29.4783,29.4447,29.4531,247800.0
2013-03-13 15:00:00,35.09,35.1,35.03,35.03,133800.0,29.4531,29.4615,29.4027,29.4027,133800.0
2013-03-13 15:10:00,35.03,35.08,35.03,35.08,392600.0,29.4027,29.4447,29.4027,29.4447,392600.0
2013-03-13 15:20:00,35.08,35.1,35.08,35.1,208600.0,29.4447,29.4615,29.4447,29.4615,208600.0
2013-03-13 15:30:00,35.1,35.12,35.1,35.1,268600.0,29.4615,29.4783,29.4615,29.4615,268600.0
2013-03-13 15:40:00,35.1,35.12,35.09,35.11,436400.0,29.4615,29.4783,29.4531,29.4699,436400.0
2013-03-13 15:50:00,35.12,35.13,35.09,35.1,1050400.0,29.4783,29.4867,29.4531,29.4615,1050400.0
2013-03-14 09:30:00,35.19,35.23,35.17,35.22,169400.0,29.537,29.5706,29.5202,29.5622,169400.0
2013-03-14 09:40:00,35.21,35.23,35.18,35.22,250800.0,29.5538,29.5706,29.5286,29.5622,250800.0
2013-03-14 09:50:00,35.22,35.31,35.22,35.27,495400.0,29.5622,29.6378,29.5622,29.6042,495400.0
2013-03-14 10:00:00,35.26,35.3,35.26,35.27,157600.0,29.5958,29.6294,29.5958,29.6042,157600.0
2013-03-14 10:10:00,35.27,35.28,35.22,35.22,274800.0,29.6042,29.6126,29.5622,29.5622,274800.0
2013-03-14 10:20:00,35.21,35.24,35.2,35.24,105800.0,29.5538,29.579,29.5454,29.579,105800.0
2013-03-14 10:30:00,35.24,35.27,35.23,35.25,88000.0,29.579,29.6042,29.5706,29.5874,88000.0
2013-03-14 10:40:00,35.25,35.26,35.24,35.25,74200.0,29.5874,29.5958,29.579,29.5874,74200.0
2013-03-14 10:50:00,35.26,35.27,35.24,35.25,58800.0,29.5958,29.6042,29.579,29.5874,58800.0
2013-03-14 11:00:00,35.26,35.27,35.25,35.27,61800.0,29.5958,29.6042,29.5874,29.6042,61800.0
2013-03-14 11:10:00,35.27,35.28,35.26,35.27,40800.0,29.6042,29.6126,29.5958,29.6042,40800.0
2013-03-14 11:20:00,35.27,35.28,35.26,35.27,47400.0,29.6042,29.6126,29.5958,29.6042,47400.0
2013-03-14 11:30:00,35.27,35.3,35.26,35.28,67400.0,29.6042,29.6294,29.5958,29.6126,67400.0
2013-03-14 11:40:00,35.29,35.31,35.28,35.3,64200.0,29.621,29.6378,29.6126,29.6294,64200.0
2013-03-14 11:50:00,35.3,35.31,35.29,35.29,117600.0,29.6294,29.6378,29.621,29.621,117600.0
2013-03-14 12:00:00,35.29,35.35,35.28,35.35,242200.0,29.621,29.6713,29.6126,29.6713,242200.0
2013-03-14 12:10:00,35.35,35.37,35.35,35.36,151600.0,29.6713,29.6881,29.6713,29.6797,151600.0
2013-03-14 12:20:00,35.35,35.41,35.35,35.4,374600.0,29.6713,29.7217,29.6713,29.7133,374600.0
2013-03-14 12:30:00,35.4,35.41,35.35,35.35,218800.0,29.7133,29.7217,29.6713,29.6713,218800.0
2013-03-14 12:40:00,35.35,35.35,35.29,35.29,99600.0,29.6713,29.6713,29.621,29.621,99600.0
2013-03-14 12:50:00,35.29,35.3,35.27,35.3,69600.0,29.621,29.6294,29.6042,29.6294,69600.0
2013-03-14 13:00:00,35.3,35.32,35.3,35.3,93800.0,29.6294,29.6462,29.6294,29.6294,93800.0
2013-03-14 13:10:00,35.3,35.31,35.29,35.3,51800.0,29.6294,29.6378,29.621,29.6294,51800.0
2013-03-14 13:20:00,35.3,35.3,35.26,35.27,71000.0,29.6294,29.6294,29.5958,29.6042,71000.0
2013-03-14 13:30:00,35.26,35.27,35.25,35.26,79000.0,29.5958,29.6042,29.5874,29.5958,79000.0
2013-03-14 13:40:00,35.26,35.3,35.24,35.3,96000.0,29.5958,29.6294,29.579,29.6294,96000.0
2013-03-14 13:50:00,35.31,35.31,35.28,35.29,46800.0,29.6378,29.6378,29.6126,29.621,46800.0
2013-03-14 14:00:00,35.29,35.32,35.29,35.31,60800.0,29.621,29.6462,29.621,29.6378,60800.0
2013-03-14 14:10:00,35.3,35.31,35.27,35.29,31600.0,29.6294,29.6378,29.6042,29.621,31600.0
2013-03-14 14:20:00,35.29,35.31,35.29,35.3,47000.0,29.621,29.6378,29.621,29.6294,47000.0
2013-03-14 14:30:00,35.29,35.31,35.29,35.3,30600.0,29.621,29.6378,29.621,29.6294,30600.0
2013-03-14 14:40:00,35.31,35.31,35.29,35.3,23400.0,29.6378,29.6378,29.621,29.6294,23400.0
2013-03-14 14:50:00,35.3,35.32,35.29,35.31,73800.0,29.6294,29.6462,29.621,29.6378,73800.0
2013-03-14 15:00:00,35.31,35.33,35.3,35.3,82000.0,29.6378,29.6545,29.6294,29.6294,82000.0
2013-03-14 15:10:00,35.3,35.31,35.29,35.29,36600.0,29.6294,29.6378,29.621,29.621,36600.0
2013-03-14 15:20:00,35.29,35.31,35.28,35.3,49800.0,29.621,29.6378,29.6126,29.6294,49800.0
2013-03-14 15:30:00,35.3,35.32,35.28,35.31,117600.0,29.6294,29.6462,29.6126,29.6378,117600.0
2013-03-14 15:40:00,35.31,35.33,35.3,35.31,227000.0,29.6378,29.6545,29.6294,29.6378,227000.0
2013-03-14 15:50:00,35.31,35.33,35.3,35.32,580600.0,29.6378,29.6545,29.6294,29.6462,580600.0
2013-03-15 09:30:00,35.09,35.24,35.09,35.23,219000.0,29.4781,29.6041,29.4781,29.5957,219000.0
2013-03-15 09:40:00,35.23,35.25,35.21,35.24,75200.0,29.5957,29.6125,29.5789,29.6041,75200.0
2013-03-15 09:50:00,35.26,35.26,35.07,35.08,321800.0,29.621,29.621,29.4613,29.4697,321800.0
2013-03-15 10:00:00,35.07,35.1,35.0,35.05,357600.0,29.4613,29.4865,29.4025,29.4445,357600.0
2013-03-15 10:10:00,35.06,35.1,35.04,35.1,243000.0,29.4529,29.4865,29.4361,29.4865,243000.0
2013-03-15 10:20:00,35.1,35.13,35.1,35.11,70200.0,29.4865,29.5117,29.4865,29.4949,70200.0
2013-03-15 10:30:00,35.1,35.14,35.1,35.14,181000.0,29.4865,29.5201,29.4865,29.5201,181000.0
2013-03-15 10:40:00,35.14,35.18,35.13,35.14,293800.0,29.5201,29.5537,29.5117,29.5201,293800.0
2013-03-15 10:50:00,35.14,35.16,35.13,35.14,117600.0,29.5201,29.5369,29.5117,29.5201,117600.0
2013-03-15 11:00:00,35.13,35.17,35.13,35.17,42400.0,29.5117,29.5453,29.5117,29.5453,42400.0
2013-03-15 11:10:00,35.17,35.2,35.15,35.2,182000.0,29.5453,29.5705,29.5285,29.5705,182000.0
2013-03-15 11:20:00,35.2,35.23,35.19,35.21,99200.0,29.5705,29.5957,29.5621,29.5789,99200.0
2013-03-15 11:30:00,35.22,35.23,35.2,35.22,44200.0,29.5873,29.5957,29.5705,29.5873,44200.0
2013-03-15 11:40:00,35.23,35.23,35.2,35.2,128000.0,29.5957,29.5957,29.5705,29.5705,128000.0
2013-03-15 11:50:00,35.2,35.22,35.2,35.22,75200.0,29.5705,29.5873,29.5705,29.5873,75200.0
2013-03-15 12:00:00,35.22,35.23,35.2,35.23,84200.0,29.5873,29.5957,29.5705,29.5957,84200.0
2013-03-15 12:10:00,35.23,35.26,35.23,35.25,88000.0,29.5957,29.621,29.5957,29.6125,88000.0
2013-03-15 12:20:00,35.25,35.29,35.25,35.28,210800.0,29.6125,29.6462,29.6125,29.6378,210800.0
2013-03-15 12:30:00,35.28,35.33,35.28,35.33,275000.0,29.6378,29.6798,29.6378,29.6798,275000.0
2013-03-15 12:40:00,35.32,35.34,35.31,35.32,126600.0,29.6714,29.6882,29.663,29.6714,126600.0
2013-03-15 12:50:00,35.32,35.32,35.24,35.26,210800.0,29.6714,29.6714,29.6041,29.621,210800.0
2013-03-15 13:00:00,35.26,35.26,35.22,35.24,108200.0,29.621,29.621,29.5873,29.6041,108200.0
2013-03-15 13:10:00,35.24,35.24,35.22,35.22,125600.0,29.6041,29.6041,29.5873,29.5873,125600.0
2013-03-15 13:20:00,35.22,35.22,35.2,35.2,22000.0,29.5873,29.5873,29.5705,29.5705,22000.0
2013-03-15 13:30:00,35.2,35.24,35.2,35.23,61000.0,29.5705,29.6041,29.5705,29.5957,61000.0
2013-03-15 13:40:00,35.23,35.24,35.22,35.22,29800.0,29.5957,29.6041,29.5873,29.5873,29800.0
2013-03-15 13:50:00,35.22,35.23,35.21,35.22,57600.0,29.5873,29.5957,29.5789,29.5873,57600.0
2013-03-15 14:00:00,35.22,35.23,35.19,35.19,46600.0,29.5873,29.5957,29.5621,29.5621,46600.0
2013-03-15 14:10:00,35.19,35.19,35.17,35.17,24600.0,29.5621,29.5621,29.5453,29.5453,24600.0
2013-03-15 14:20:00,35.17,35.17,35.13,35.13,108000.0,29.5453,29.5453,29.5117,29.5117,108000.0
2013-03-15 14:30:00,35.14,35.15,35.1,35.11,55800.0,29.5201,29.5285,29.4865,29.4949,55800.0
2013-03-15 14:40:00,35.11,35.11,35.09,35.09,62400.0,29.4949,29.4949,29.4781,29.4781,62400.0
2013-03-15 14:50:00,35.1,35.1,35.07,35.1,118200.0,29.4865,29.4865,29.4613,29.4865,118200.0
2013-03-15 15:00:00,35.1,35.15,35.1,35.15,66800.0,29.4865,29.5285,29.4865,29.5285,66800.0
2013-03-15 15:10:00,35.15,35.15,35.12,35.12,72400.0,29.5285,29.5285,29.5033,29.5033,72400.0
2013-03-15 15:20:00,35.12,35.12,35.1,35.12,142200.0,29.5033,29.5033,29.4865,29.5033,142200.0
2013-03-15 15:30:00,35.11,35.15,35.1,35.14,140200.0,29.4949,29.5285,29.4865,29.5201,140200.0
2013-03-15 15:40:00,35.13,35.19,35.13,35.19,196000.0,29.5117,29.5621,29.5117,29.5621,196000.0
2013-03-15 15:50:00,35.18,35.2,35.15,35.18,561200.0,29.5537,29.5705,29.5285,29.5537,561200.0
2013-03-18 09:30:00,34.91,35.0,34.85,34.99,144600.0,29.3269,29.4025,29.2765,29.3941,144600.0
2013-03-18 09:40:00,34.99,35.02,34.96,34.98,126600.0,29.3941,29.4193,29.3689,29.3857,126600.0
2013-03-18 09:50:00,34.97,35.05,34.96,35.04,141400.0,29.3773,29.4445,29.3689,29.4361,141400.0
2013-03-18 10:00:00,35.02,35.07,34.95,34.95,137600.0,29.4193,29.4613,29.3605,29.3605,137600.0
2013-03-18 10:10:00,34.95,35.03,34.95,35.03,89600.0,29.3605,29.4277,29.3605,29.4277,89600.0
2013-03-18 10:20:00,35.01,35.05,35.0,35.05,14800.0,29.4109,29.4445,29.4025,29.4445,14800.0
2013-03-18 10:30:00,35.05,35.08,35.02,35.08,45200.0,29.4445,29.4697,29.4193,29.4697,45200.0
2013-03-18 10:40:00,35.07,35.09,35.04,35.05,68800.0,29.4613,29.4781,29.4361,29.4445,68800.0
2013-03-18 10:50:00,35.05,35.06,35.01,35.01,125200.0,29.4445,29.4529,29.4109,29.4109,125200.0
2013-03-18 11:00:00,35.01,35.07,35.0,35.06,54800.0,29.4109,29.4613,29.4025,29.4529,54800.0
2013-03-18 11:10:00,35.06,35.08,35.06,35.08,84000.0,29.4529,29.4697,29.4529,29.4697,84000.0
2013-03-18 11:20:00,35.08,35.1,35.07,35.07,51600.0,29.4697,29.4865,29.4613,29.4613,51600.0
2013-03-18 11:30:00,35.07,35.08,35.05,35.07,80400.0,29.4613,29.4697,29.4445,29.4613,80400.0
2013-03-18 11:40:00,35.08,35.08,35.05,35.08,75600.0,29.4697,29.4697,29.4445,29.4697,75600.0
2013-03-18 11:50:00,35.09,35.13,35.09,35.13,213600.0,29.4781,29.5117,29.4781,29.5117,213600.0
2013-03-18 12:00:00,35.13,35.16,35.12,35.15,85400.0,29.5117,29.5369,29.5033,29.5285,85400.0
2013-03-18 12:10:00,35.15,35.16,35.13,35.13,28400.0,29.5285,29.5369,29.5117,29.5117,28400.0
2013-03-18 12:20:00,35.13,35.16,35.1,35.13,79800.0,29.5117,29.5369,29.4865,29.5117,79800.0
2013-03-18 12:30:00,35.13,35.13,35.11,35.11,99800.0,29.5117,29.5117,29.4949,29.4949,99800.0
2013-03-18 12:40:00,35.12,35.12,35.08,35.08,27400.0,29.5033,29.5033,29.4697,29.4697,27400.0
2013-03-18 12:50:00,35.08,35.1,35.07,35.09,72000.0,29.4697,29.4865,29.4613,29.4781,72000.0
2013-03-18 13:00:00,35.09,35.09,35.07,35.09,20800.0,29.4781,29.4781,29.4613,29.4781,20800.0
2013-03-18 13:10:00,35.09,35.13,35.08,35.1,81000.0,29.4781,29.5117,29.4697,29.4865,81000.0
2013-03-18 13:20:00,35.1,35.1,35.05,35.06,23800.0,29.4865,29.4865,29.4445,29.4529,23800.0
2013-03-18 13:30:00,35.06,35.09,35.06,35.08,55200.0,29.4529,29.4781,29.4529,29.4697,55200.0
2013-03-18 13:40:00,35.07,35.08,35.07,35.07,6000.0,29.4613,29.4697,29.4613,29.4613,6000.0
2013-03-18 13:50:00,35.06,35.08,35.05,35.07,17000.0,29.4529,29.4697,29.4445,29.4613,17000.0
2013-03-18 14:00:00,35.06,35.09,35.06,35.08,23800.0,29.4529,29.4781,29.4529,29.4697,23800.0
2013-03-18 14:10:00,35.08,35.12,35.08,35.1,29800.0,29.4697,29.5033,29.4697,29.4865,29800.0
2013-03-18 14:20:00,35.11,35.13,35.11,35.13,34000.0,29.4949,29.5117,29.4949,29.5117,34000.0
2013-03-18 14:30:00,35.15,35.15,35.12,35.13,36600.0,29.5285,29.5285,29.5033,29.5117,36600.0
2013-03-18 14:40:00,35.13,35.14,35.11,35.13,107400.0,29.5117,29.5201,29.4949,29.5117,107400.0
2013-03-18 14:50:00,35.1,35.1,35.02,35.04,106000.0,29.4865,29.4865,29.4193,29.4361,106000.0
2013-03-18 15:00:00,35.04,35.07,35.04,35.06,99200.0,29.4361,29.4613,29.4361,29.4529,99200.0
2013-03-18 15:10:00,35.07,35.09,35.02,35.06,152200.0,29.4613,29.4781,29.4193,29.4529,152200.0
2013-03-18 15:20:00,35.07,35.07,35.01,35.02,340000.0,29.4613,29.4613,29.4109,29.4193,340000.0
2013-03-18 15:30:00,35.02,35.02,34.98,34.99,178200.0,29.4193,29.4193,29.3857,29.3941,178200.0
2013-03-18 15:40:00,34.99,35.0,34.95,34.99,305000.0,29.3941,29.4025,29.3605,29.3941,305000.0
2013-03-18 15:50:00,34.99,35.04,34.98,35.04,503600.0,29.3941,29.4361,29.3857,29.4361,503600.0
2013-03-19 09:30:00,35.18,35.18,34.95,34.96,325600.0,29.5537,29.5537,29.3605,29.3689,325600.0
2013-03-19 09:40:00,34.97,35.01,34.97,34.99,91400.0,29.3773,29.4109,29.3773,29.3941,91400.0
2013-03-19 09:50:00,35.0,35.06,35.0,35.03,186400.0,29.4025,29.4529,29.4025,29.4277,186400.0
2013-03-19 10:00:00,35.05,35.07,34.99,35.01,58800.0,29.4445,29.4613,29.3941,29.4109,58800.0
2013-03-19 10:10:00,34.99,34.99,34.96,34.96,97000.0,29.3941,29.3941,29.3689,29.3689,97000.0
2013-03-19 10:20:00,34.96,34.96,34.8,34.82,609000.0,29.3689,29.3689,29.2345,29.2513,609000.0
2013-03-19 10:30:00,34.82,34.82,34.71,34.74,728200.0,29.2513,29.2513,29.1589,29.1841,728200.0
2013-03-19 10:40:00,34.74,34.78,34.72,34.72,151400.0,29.1841,29.2177,29.1673,29.1673,151400.0
2013-03-19 10:50:00,34.72,34.74,34.72,34.74,76400.0,29.1673,29.1841,29.1673,29.1841,76400.0
2013-03-19 11:00:00,34.74,34.77,34.72,34.76,258600.0,29.1841,29.2093,29.1673,29.2009,258600.0
2013-03-19 11:10:00,34.76,34.82,34.76,34.81,78600.0,29.2009,29.2513,29.2009,29.2429,78600.0
2013-03-19 11:20:00,34.81,34.82,34.8,34.8,196200.0,29.2429,29.2513,29.2345,29.2345,196200.0
2013-03-19 11:30:00,34.81,34.84,34.79,34.79,215600.0,29.2429,29.2681,29.2261,29.2261,215600.0
2013-03-19 11:40:00,34.79,34.79,34.69,34.69,153400.0,29.2261,29.2261,29.1421,29.1421,153400.0
2013-03-19 11:50:00,34.69,34.7,34.55,34.58,427600.0,29.1421,29.1505,29.0245,29.0497,427600.0
2013-03-19 12:00:00,34.58,34.62,34.57,34.57,115400.0,29.0497,29.0833,29.0413,29.0413,115400.0
2013-03-19 12:10:00,34.56,34.56,34.49,34.54,100800.0,29.0329,29.0329,28.9741,29.0161,100800.0
2013-03-19 12:20:00,34.54,34.61,34.54,34.6,168800.0,29.0161,29.0749,29.0161,29.0665,168800.0
2013-03-19 12:30:00,34.6,34.6,34.55,34.57,184200.0,29.0665,29.0665,29.0245,29.0413,184200.0
2013-03-19 12:40:00,34.58,34.6,34.56,34.56,96600.0,29.0497,29.0665,29.0329,29.0329,96600.0
2013-03-19 12:50:00,34.56,34.58,34.51,34.52,77000.0,29.0329,29.0497,28.9909,28.9993,77000.0
2013-03-19 13:00:00,34.52,34.55,34.5,34.51,216600.0,28.9993,29.0245,28.9825,28.9909,216600.0
2013-03-19 13:10:00,34.52,34.52,34.42,34.42,249800.0,28.9993,28.9993,28.9153,28.9153,249800.0
2013-03-19 13:20:00,34.42,34.44,34.38,34.41,279600.0,28.9153,28.9321,28.8817,28.9069,279600.0
2013-03-19 13:30:00,34.41,34.45,34.35,34.38,364400.0,28.9069,28.9405,28.8565,28.8817,364400.0
2013-03-19 13:40:00,34.38,34.43,34.37,34.42,218200.0,28.8817,28.9237,28.8733,28.9153,218200.0
2013-03-19 13:50:00,34.42,34.55,34.42,34.53,700200.0,28.9153,29.0245,28.9153,29.0077,700200.0
2013-03-19 14:00:00,34.53,34.6,34.53,34.59,459600.0,29.0077,29.0665,29.0077,29.0581,459600.0
2013-03-19 14:10:00,34.6,34.6,34.52,34.52,181600.0,29.0665,29.0665,28.9993,28.9993,181600.0
2013-03-19 14:20:00,34.52,34.59,34.51,34.58,437400.0,28.9993,29.0581,28.9909,29.0497,437400.0
2013-03-19 14:30:00,34.58,34.62,34.57,34.61,264600.0,29.0497,29.0833,29.0413,29.0749,264600.0
2013-03-19 14:40:00,34.62,34.62,34.56,34.57,233400.0,29.0833,29.0833,29.0329,29.0413,233400.0
2013-03-19 14:50:00,34.57,34.57,34.53,34.55,102200.0,29.0413,29.0413,29.0077,29.0245,102200.0
2013-03-19 15:00:00,34.55,34.58,34.53,34.55,150200.0,29.0245,29.0497,29.0077,29.0245,150200.0
2013-03-19 15:10:00,34.55,34.66,34.55,34.61,323600.0,29.0245,29.1169,29.0245,29.0749,323600.0
2013-03-19 15:20:00,34.61,34.62,34.57,34.59,217600.0,29.0749,29.0833,29.0413,29.0581,217600.0
2013-03-19 15:30:00,34.6,34.63,34.57,34.62,224200.0,29.0665,29.0917,29.0413,29.0833,224200.0
2013-03-19 15:40:00,34.62,34.63,34.59,34.62,424000.0,29.0833,29.0917,29.0581,29.0833,424000.0
2013-03-19 15:50:00,34.62,34.68,34.62,34.68,946400.0,29.0833,29.1337,29.0833,29.1337,946400.0
2013-03-20 09:30:00,34.85,35.0,34.85,35.0,328200.0,29.2765,29.4025,29.2765,29.4025,328200.0
2013-03-20 09:40:00,35.0,35.01,34.94,34.94,408600.0,29.4025,29.4109,29.3521,29.3521,408600.0
2013-03-20 09:50:00,34.94,35.02,34.94,34.99,294800.0,29.3521,29.4193,29.3521,29.3941,294800.0
2013-03-20 10:00:00,34.99,35.02,34.97,34.99,114600.0,29.3941,29.4193,29.3773,29.3941,114600.0
2013-03-20 10:10:00,34.99,35.04,34.98,35.01,119600.0,29.3941,29.4361,29.3857,29.4109,119600.0
2013-03-20 10:20:00,35.0,35.02,34.98,35.02,119000.0,29.4025,29.4193,29.3857,29.4193,119000.0
2013-03-20 10:30:00,35.02,35.02,34.95,34.96,132800.0,29.4193,29.4193,29.3605,29.3689,132800.0
2013-03-20 10:40:00,34.95,35.04,34.94,35.04,165800.0,29.3605,29.4361,29.3521,29.4361,165800.0
2013-03-20 10:50:00,35.04,35.09,35.02,35.07,157400.0,29.4361,29.4781,29.4193,29.4613,157400.0
2013-03-20 11:00:00,35.07,35.09,35.06,35.07,86000.0,29.4613,29.4781,29.4529,29.4613,86000.0
2013-03-20 11:10:00,35.08,35.1,35.06,35.07,151200.0,29.4697,29.4865,29.4529,29.4613,151200.0
2013-03-20 11:20:00,35.07,35.1,35.07,35.1,64800.0,29.4613,29.4865,29.4613,29.4865,64800.0
2013-03-20 11:30:00,35.1,35.15,35.1,35.14,214600.0,29.4865,29.5285,29.4865,29.5201,214600.0
2013-03-20 11:40:00,35.13,35.15,35.07,35.07,64200.0,29.5117,29.5285,29.4613,29.4613,64200.0
2013-03-20 11:50:00,35.08,35.09,35.03,35.03,52200.0,29.4697,29.4781,29.4277,29.4277,52200.0
2013-03-20 12:00:00,35.04,35.06,35.02,35.06,54400.0,29.4361,29.4529,29.4193,29.4529,54400.0
2013-03-20 12:10:00,35.06,35.06,35.04,35.04,36800.0,29.4529,29.4529,29.4361,29.4361,36800.0
2013-03-20 12:20:00,35.05,35.06,35.04,35.06,132200.0,29.4445,29.4529,29.4361,29.4529,132200.0
2013-03-20 12:30:00,35.06,35.07,35.05,35.05,176800.0,29.4529,29.4613,29.4445,29.4445,176800.0
2013-03-20 12:40:00,35.05,35.1,35.05,35.09,212200.0,29.4445,29.4865,29.4445,29.4781,212200.0
2013-03-20 12:50:00,35.09,35.09,35.07,35.08,107000.0,29.4781,29.4781,29.4613,29.4697,107000.0
2013-03-20 13:00:00,35.08,35.09,35.07,35.09,158200.0,29.4697,29.4781,29.4613,29.4781,158200.0
2013-03-20 13:10:00,35.08,35.09,35.07,35.08,90000.0,29.4697,29.4781,29.4613,29.4697,90000.0
2013-03-20 13:20:00,35.08,35.1,35.07,35.09,90600.0,29.4697,29.4865,29.4613,29.4781,90600.0
2013-03-20 13:30:00,35.09,35.09,35.07,35.08,70600.0,29.4781,29.4781,29.4613,29.4697,70600.0
2013-03-20 13:40:00,35.08,35.1,35.08,35.1,47600.0,29.4697,29.4865,29.4697,29.4865,47600.0
2013-03-20 13:50:00,35.1,35.11,35.09,35.1,70800.0,29.4865,29.4949,29.4781,29.4865,70800.0
2013-03-20 14:00:00,35.1,35.16,35.08,35.11,194000.0,29.4865,29.5369,29.4697,29.4949,194000.0
2013-03-20 14:10:00,35.1,35.16,35.1,35.13,111800.0,29.4865,29.5369,29.4865,29.5117,111800.0
2013-03-20 14:20:00,35.13,35.2,35.12,35.18,313600.0,29.5117,29.5705,29.5033,29.5537,313600.0
2013-03-20 14:30:00,35.19,35.21,35.17,35.2,113000.0,29.5621,29.5789,29.5453,29.5705,113000.0
2013-03-20 14:40:00,35.21,35.22,35.18,35.21,136600.0,29.5789,29.5873,29.5537,29.5789,136600.0
2013-03-20 14:50:00,35.21,35.23,35.19,35.2,94800.0,29.5789,29.5957,29.5621,29.5705,94800.0
2013-03-20 15:00:00,35.19,35.19,35.14,35.19,160000.0,29.5621,29.5621,29.5201,29.5621,160000.0
2013-03-20 15:10:00,35.18,35.21,35.18,35.19,67200.0,29.5537,29.5789,29.5537,29.5621,67200.0
2013-03-20 15:20:00,35.19,35.2,35.16,35.18,136800.0,29.5621,29.5705,29.5369,29.5537,136800.0
2013-03-20 15:30:00,35.18,35.21,35.16,35.21,170800.0,29.5537,29.5789,29.5369,29.5789,170800.0
2013-03-20 15:40:00,35.21,35.26,35.21,35.26,507200.0,29.5789,29.621,29.5789,29.621,507200.0
2013-03-20 15:50:00,35.26,35.26,35.18,35.2,834200.0,29.621,29.621,29.5537,29.5705,834200.0
2013-03-21 09:30:00,35.12,35.12,34.99,35.09,136600.0,29.5033,29.5033,29.3941,29.4781,136600.0
2013-03-21 09:40:00,35.1,35.11,35.06,35.11,164000.0,29.4865,29.4949,29.4529,29.4949,164000.0
2013-03-21 09:50:00,35.12,35.13,35.09,35.12,60800.0,29.5033,29.5117,29.4781,29.5033,60800.0
2013-03-21 10:00:00,35.13,35.14,35.01,35.02,151400.0,29.5117,29.5201,29.4109,29.4193,151400.0
2013-03-21 10:10:00,35.02,35.02,34.9,34.9,154000.0,29.4193,29.4193,29.3185,29.3185,154000.0
2013-03-21 10:20:00,34.9,34.9,34.86,34.88,117200.0,29.3185,29.3185,29.2849,29.3017,117200.0
2013-03-21 10:30:00,34.88,34.92,34.87,34.87,190800.0,29.3017,29.3353,29.2933,29.2933,190800.0
2013-03-21 10:40:00,34.87,34.92,34.87,34.88,144200.0,29.2933,29.3353,29.2933,29.3017,144200.0
2013-03-21 10:50:00,34.88,34.92,34.88,34.92,60400.0,29.3017,29.3353,29.3017,29.3353,60400.0
2013-03-21 11:00:00,34.93,34.94,34.88,34.92,153600.0,29.3437,29.3521,29.3017,29.3353,153600.0
2013-03-21 11:10:00,34.92,34.97,34.89,34.97,116800.0,29.3353,29.3773,29.3101,29.3773,116800.0
2013-03-21 11:20:00,34.96,35.02,34.95,35.01,207600.0,29.3689,29.4193,29.3605,29.4109,207600.0
2013-03-21 11:30:00,35.01,35.03,35.01,35.03,96200.0,29.4109,29.4277,29.4109,29.4277,96200.0
2013-03-21 11:40:00,35.03,35.05,35.02,35.03,76200.0,29.4277,29.4445,29.4193,29.4277,76200.0
2013-03-21 11:50:00,35.03,35.03,34.98,34.99,48800.0,29.4277,29.4277,29.3857,29.3941,48800.0
2013-03-21 12:00:00,34.99,35.0,34.98,34.99,47200.0,29.3941,29.4025,29.3857,29.3941,47200.0
2013-03-21 12:10:00,34.98,34.99,34.98,34.99,18200.0,29.3857,29.3941,29.3857,29.3941,18200.0
2013-03-21 12:20:00,35.0,35.04,34.99,35.0,21200.0,29.4025,29.4361,29.3941,29.4025,21200.0
2013-03-21 12:30:00,35.01,35.02,34.99,35.02,23400.0,29.4109,29.4193,29.3941,29.4193,23400.0
2013-03-21 12:40:00,35.02,35.05,35.02,35.05,57800.0,29.4193,29.4445,29.4193,29.4445,57800.0
2013-03-21 12:50:00,35.05,35.07,35.04,35.04,12600.0,29.4445,29.4613,29.4361,29.4361,12600.0
2013-03-21 13:00:00,35.03,35.03,35.01,35.01,40000.0,29.4277,29.4277,29.4109,29.4109,40000.0
2013-03-21 13:10:00,35.01,35.01,34.95,34.95,46400.0,29.4109,29.4109,29.3605,29.3605,46400.0
2013-03-21 13:20:00,34.95,34.97,34.91,34.93,48000.0,29.3605,29.3773,29.3269,29.3437,48000.0
2013-03-21 13:30:00,34.93,34.93,34.88,34.89,145800.0,29.3437,29.3437,29.3017,29.3101,145800.0
2013-03-21 13:40:00,34.89,34.9,34.78,34.84,247000.0,29.3101,29.3185,29.2177,29.2681,247000.0
2013-03-21 13:50:00,34.83,34.84,34.77,34.79,92800.0,29.2597,29.2681,29.2093,29.2261,92800.0
2013-03-21 14:00:00,34.79,34.79,34.68,34.74,312400.0,29.2261,29.2261,29.1337,29.1841,312400.0
2013-03-21 14:10:00,34.75,34.87,34.74,34.85,270400.0,29.1925,29.2933,29.1841,29.2765,270400.0
2013-03-21 14:20:00,34.87,34.92,34.85,34.91,430600.0,29.2933,29.3353,29.2765,29.3269,430600.0
2013-03-21 14:30:00,34.92,34.93,34.89,34.91,422200.0,29.3353,29.3437,29.3101,29.3269,422200.0
2013-03-21 14:40:00,34.91,34.97,34.91,34.93,245600.0,29.3269,29.3773,29.3269,29.3437,245600.0
2013-03-21 14:50:00,34.94,34.95,34.92,34.94,75200.0,29.3521,29.3605,29.3353,29.3521,75200.0
2013-03-21 15:00:00,34.94,34.98,34.92,34.94,154200.0,29.3521,29.3857,29.3353,29.3521,154200.0
2013-03-21 15:10:00,34.94,34.95,34.91,34.93,343400.0,29.3521,29.3605,29.3269,29.3437,343400.0
2013-03-21 15:20:00,34.93,34.96,34.92,34.95,201600.0,29.3437,29.3689,29.3353,29.3605,201600.0
2013-03-21 15:30:00,34.95,34.95,34.92,34.93,165000.0,29.3605,29.3605,29.3353,29.3437,165000.0
2013-03-21 15:40:00,34.93,34.93,34.9,34.92,600200.0,29.3437,29.3437,29.3185,29.3353,600200.0
2013-03-21 15:50:00,34.93,34.93,34.87,34.88,424600.0,29.3437,29.3437,29.2933,29.3017,424600.0
2013-03-22 09:30:00,35.12,35.14,34.96,35.1,263400.0,29.5033,29.5201,29.3689,29.4865,263400.0
2013-03-22 09:40:00,35.1,35.1,35.04,35.04,126200.0,29.4865,29.4865,29.4361,29.4361,126200.0
2013-03-22 09:50:00,35.05,35.1,35.04,35.07,306800.0,29.4445,29.4865,29.4361,29.4613,306800.0
2013-03-22 10:00:00,35.07,35.12,35.07,35.12,99600.0,29.4613,29.5033,29.4613,29.5033,99600.0
2013-03-22 10:10:00,35.12,35.16,35.11,35.16,128000.0,29.5033,29.5369,29.4949,29.5369,128000.0
2013-03-22 10:20:00,35.16,35.17,35.12,35.13,35400.0,29.5369,29.5453,29.5033,29.5117,35400.0
2013-03-22 10:30:00,35.13,35.15,35.13,35.15,26200.0,29.5117,29.5285,29.5117,29.5285,26200.0
2013-03-22 10:40:00,35.15,35.17,35.1,35.12,33800.0,29.5285,29.5453,29.4865,29.5033,33800.0
2013-03-22 10:50:00,35.13,35.19,35.1,35.19,35000.0,29.5117,29.5621,29.4865,29.5621,35000.0
2013-03-22 11:00:00,35.2,35.23,35.18,35.18,50400.0,29.5705,29.5957,29.5537,29.5537,50400.0
2013-03-22 11:10:00,35.19,35.2,35.17,35.18,36800.0,29.5621,29.5705,29.5453,29.5537,36800.0
2013-03-22 11:20:00,35.16,35.19,35.16,35.17,53200.0,29.5369,29.5621,29.5369,29.5453,53200.0
2013-03-22 11:30:00,35.16,35.17,35.09,35.09,66600.0,29.5369,29.5453,29.4781,29.4781,66600.0
2013-03-22 11:40:00,35.09,35.1,35.06,35.09,67000.0,29.4781,29.4865,29.4529,29.4781,67000.0
2013-03-22 11:50:00,35.09,35.1,35.06,35.08,39000.0,29.4781,29.4865,29.4529,29.4697,39000.0
2013-03-22 12:00:00,35.07,35.09,35.05,35.05,27600.0,29.4613,29.4781,29.4445,29.4445,27600.0
2013-03-22 12:10:00,35.05,35.08,35.02,35.06,178600.0,29.4445,29.4697,29.4193,29.4529,178600.0
2013-03-22 12:20:00,35.07,35.07,35.04,35.05,45600.0,29.4613,29.4613,29.4361,29.4445,45600.0
2013-03-22 12:30:00,35.05,35.07,35.02,35.07,36000.0,29.4445,29.4613,29.4193,29.4613,36000.0
2013-03-22 12:40:00,35.06,35.08,35.06,35.08,48000.0,29.4529,29.4697,29.4529,29.4697,48000.0
2013-03-22 12:50:00,35.07,35.09,35.07,35.08,33800.0,29.4613,29.4781,29.4613,29.4697,33800.0
2013-03-22 13:00:00,35.09,35.1,35.07,35.1,30600.0,29.4781,29.4865,29.4613,29.4865,30600.0
2013-03-22 13:10:00,35.1,35.12,35.1,35.12,19000.0,29.4865,29.5033,29.4865,29.5033,19000.0
2013-03-22 13:20:00,35.12,35.18,35.12,35.17,133800.0,29.5033,29.5537,29.5033,29.5453,133800.0
2013-03-22 13:30:00,35.16,35.18,35.13,35.13,21800.0,29.5369,29.5537,29.5117,29.5117,21800.0
2013-03-22 13:40:00,35.13,35.13,35.13,35.13,17400.0,29.5117,29.5117,29.5117,29.5117,17400.0
2013-03-22 13:50:00,35.13,35.13,35.1,35.11,10800.0,29.5117,29.5117,29.4865,29.4949,10800.0
2013-03-22 14:00:00,35.12,35.12,35.1,35.1,10600.0,29.5033,29.5033,29.4865,29.4865,10600.0
2013-03-22 14:10:00,35.1,35.12,35.09,35.12,6000.0,29.4865,29.5033,29.4781,29.5033,6000.0
2013-03-22 14:20:00,35.11,35.13,35.09,35.1,60600.0,29.4949,29.5117,29.4781,29.4865,60600.0
2013-03-22 14:30:00,35.1,35.12,35.09,35.12,53800.0,29.4865,29.5033,29.4781,29.5033,53800.0
2013-03-22 14:40:00,35.13,35.13,35.12,35.13,17200.0,29.5117,29.5117,29.5033,29.5117,17200.0
2013-03-22 14:50:00,35.13,35.14,35.11,35.14,9800.0,29.5117,29.5201,29.4949,29.5201,9800.0
2013-03-22 15:00:00,35.14,35.15,35.12,35.13,22200.0,29.5201,29.5285,29.5033,29.5117,22200.0
2013-03-22 15:10:00,35.13,35.15,35.1,35.1,91400.0,29.5117,29.5285,29.4865,29.4865,91400.0
2013-03-22 15:20:00,35.1,35.11,35.09,35.09,62800.0,29.4865,29.4949,29.4781,29.4781,62800.0
2013-03-22 15:30:00,35.09,35.13,35.09,35.11,150600.0,29.4781,29.5117,29.4781,29.4949,150600.0
2013-03-22 15:40:00,35.11,35.13,35.09,35.09,72200.0,29.4949,29.5117,29.4781,29.4781,72200.0
2013-03-22 15:50:00,35.1,35.13,35.08,35.13,328800.0,29.4865,29.5117,29.4697,29.5117,328800.0
2013-03-25 09:30:00,35.29,35.29,35.2,35.23,103400.0,29.6462,29.6462,29.5705,29.5957,103400.0
2013-03-25 09:40:00,35.24,35.29,35.24,35.29,118000.0,29.6041,29.6462,29.6041,29.6462,118000.0
2013-03-25 09:50:00,35.29,35.31,35.26,35.3,254600.0,29.6462,29.663,29.621,29.6546,254600.0
2013-03-25 10:00:00,35.3,35.38,35.29,35.38,386600.0,29.6546,29.7218,29.6462,29.7218,386600.0
2013-03-25 10:10:00,35.39,35.41,35.36,35.38,131800.0,29.7302,29.747,29.705,29.7218,131800.0
2013-03-25 10:20:00,35.37,35.37,35.33,35.33,269800.0,29.7134,29.7134,29.6798,29.6798,269800.0
2013-03-25 10:30:00,35.33,35.34,35.3,35.32,269600.0,29.6798,29.6882,29.6546,29.6714,269600.0
2013-03-25 10:40:00,35.33,35.33,35.25,35.26,188000.0,29.6798,29.6798,29.6125,29.621,188000.0
2013-03-25 10:50:00,35.26,35.27,35.23,35.23,218400.0,29.621,29.6294,29.5957,29.5957,218400.0
2013-03-25 11:00:00,35.23,35.23,35.15,35.19,142800.0,29.5957,29.5957,29.5285,29.5621,142800.0
2013-03-25 11:10:00,35.19,35.2,35.07,35.07,128200.0,29.5621,29.5705,29.4613,29.4613,128200.0
2013-03-25 11:20:00,35.06,35.1,35.04,35.06,329200.0,29.4529,29.4865,29.4361,29.4529,329200.0
2013-03-25 11:30:00,35.05,35.11,35.05,35.1,75000.0,29.4445,29.4949,29.4445,29.4865,75000.0
2013-03-25 11:40:00,35.1,35.13,35.08,35.13,50600.0,29.4865,29.5117,29.4697,29.5117,50600.0
2013-03-25 11:50:00,35.13,35.15,35.1,35.13,117000.0,29.5117,29.5285,29.4865,29.5117,117000.0
2013-03-25 12:00:00,35.13,35.15,35.12,35.12,215000.0,29.5117,29.5285,29.5033,29.5033,215000.0
2013-03-25 12:10:00,35.12,35.13,35.1,35.13,164800.0,29.5033,29.5117,29.4865,29.5117,164800.0
2013-03-25 12:20:00,35.13,35.13,35.07,35.07,64600.0,29.5117,29.5117,29.4613,29.4613,64600.0
2013-03-25 12:30:00,35.07,35.09,35.06,35.09,35000.0,29.4613,29.4781,29.4529,29.4781,35000.0
2013-03-25 12:40:00,35.09,35.11,35.08,35.09,40800.0,29.4781,29.4949,29.4697,29.4781,40800.0
2013-03-25 12:50:00,35.1,35.1,35.02,35.05,28600.0,29.4865,29.4865,29.4193,29.4445,28600.0
2013-03-25 13:00:00,35.02,35.02,34.98,34.99,70600.0,29.4193,29.4193,29.3857,29.3941,70600.0
2013-03-25 13:10:00,34.99,35.01,34.96,34.99,47400.0,29.3941,29.4109,29.3689,29.3941,47400.0
2013-03-25 13:20:00,34.99,35.06,34.99,35.04,129400.0,29.3941,29.4529,29.3941,29.4361,129400.0
2013-03-25 13:30:00,35.04,35.04,35.0,35.01,165000.0,29.4361,29.4361,29.4025,29.4109,165000.0
2013-03-25 13:40:00,35.02,35.09,35.01,35.08,104200.0,29.4193,29.4781,29.4109,29.4697,104200.0
2013-03-25 13:50:00,35.08,35.22,35.08,35.17,55800.0,29.4697,29.5873,29.4697,29.5453,55800.0
2013-03-25 14:00:00,35.17,35.2,35.16,35.19,143800.0,29.5453,29.5705,29.5369,29.5621,143800.0
2013-03-25 14:10:00,35.19,35.2,35.13,35.15,40800.0,29.5621,29.5705,29.5117,29.5285,40800.0
2013-03-25 14:20:00,35.15,35.17,35.13,35.13,30800.0,29.5285,29.5453,29.5117,29.5117,30800.0
2013-03-25 14:30:00,35.12,35.13,35.04,35.06,287600.0,29.5033,29.5117,29.4361,29.4529,287600.0
2013-03-25 14:40:00,35.05,35.07,35.02,35.05,221000.0,29.4445,29.4613,29.4193,29.4445,221000.0
2013-03-25 14:50:00,35.06,35.08,35.05,35.06,43000.0,29.4529,29.4697,29.4445,29.4529,43000.0
2013-03-25 15:00:00,35.06,35.07,35.02,35.06,124600.0,29.4529,29.4613,29.4193,29.4529,124600.0
2013-03-25 15:10:00,35.06,35.09,35.05,35.05,49000.0,29.4529,29.4781,29.4445,29.4445,49000.0
2013-03-25 15:20:00,35.04,35.08,35.04,35.07,156800.0,29.4361,29.4697,29.4361,29.4613,156800.0
2013-03-25 15:30:00,35.07,35.1,35.07,35.1,73200.0,29.4613,29.4865,29.4613,29.4865,73200.0
2013-03-25 15:40:00,35.1,35.12,35.07,35.07,161600.0,29.4865,29.5033,29.4613,29.4613,161600.0
2013-03-25 15:50:00,35.07,35.16,35.07,35.13,481000.0,29.4613,29.5369,29.4613,29.5117,481000.0
2013-03-26 09:30:00,35.15,35.23,35.15,35.19,40600.0,29.5285,29.5957,29.5285,29.5621,40600.0
2013-03-26 09:40:00,35.18,35.2,35.15,35.15,132800.0,29.5537,29.5705,29.5285,29.5285,132800.0
2013-03-26 09:50:00,35.16,35.16,35.07,35.08,471600.0,29.5369,29.5369,29.4613,29.4697,471600.0
2013-03-26 10:00:00,35.08,35.12,35.0,35.1,440600.0,29.4697,29.5033,29.4025,29.4865,440600.0
2013-03-26 10:10:00,35.1,35.13,35.05,35.05,596200.0,29.4865,29.5117,29.4445,29.4445,596200.0
2013-03-26 10:20:00,35.06,35.08,35.05,35.06,138200.0,29.4529,29.4697,29.4445,29.4529,138200.0
2013-03-26 10:30:00,35.06,35.08,35.03,35.05,77000.0,29.4529,29.4697,29.4277,29.4445,77000.0
2013-03-26 10:40:00,35.04,35.04,34.94,34.99,290000.0,29.4361,29.4361,29.3521,29.3941,290000.0
2013-03-26 10:50:00,34.99,35.04,34.99,35.02,68200.0,29.3941,29.4361,29.3941,29.4193,68200.0
2013-03-26 11:00:00,35.02,35.04,35.01,35.02,51000.0,29.4193,29.4361,29.4109,29.4193,51000.0
2013-03-26 11:10:00,35.03,35.04,34.97,34.98,210400.0,29.4277,29.4361,29.3773,29.3857,210400.0
2013-03-26 11:20:00,34.98,35.0,34.95,34.98,38400.0,29.3857,29.4025,29.3605,29.3857,38400.0
2013-03-26 11:30:00,34.99,35.02,34.98,35.01,102800.0,29.3941,29.4193,29.3857,29.4109,102800.0
2013-03-26 11:40:00,35.01,35.02,34.99,35.02,65000.0,29.4109,29.4193,29.3941,29.4193,65000.0
2013-03-26 11:50:00,35.02,35.03,34.99,35.0,24800.0,29.4193,29.4277,29.3941,29.4025,24800.0
2013-03-26 12:00:00,35.0,35.04,35.0,35.03,30400.0,29.4025,29.4361,29.4025,29.4277,30400.0
2013-03-26 12:10:00,35.04,35.04,34.99,34.99,42400.0,29.4361,29.4361,29.3941,29.3941,42400.0
2013-03-26 12:20:00,35.0,35.0,34.97,34.99,23000.0,29.4025,29.4025,29.3773,29.3941,23000.0
2013-03-26 12:30:00,35.0,35.0,34.97,34.97,9200.0,29.4025,29.4025,29.3773,29.3773,9200.0
2013-03-26 12:40:00,34.97,34.99,34.97,34.98,14000.0,29.3773,29.3941,29.3773,29.3857,14000.0
2013-03-26 12:50:00,34.98,34.99,34.96,34.99,46000.0,29.3857,29.3941,29.3689,29.3941,46000.0
2013-03-26 13:00:00,34.99,35.0,34.98,34.99,45800.0,29.3941,29.4025,29.3857,29.3941,45800.0
2013-03-26 13:10:00,34.99,35.0,34.98,34.99,43000.0,29.3941,29.4025,29.3857,29.3941,43000.0
2013-03-26 13:20:00,34.99,35.02,34.98,35.0,127200.0,29.3941,29.4193,29.3857,29.4025,127200.0
2013-03-26 13:30:00,35.0,35.02,35.0,35.01,34200.0,29.4025,29.4193,29.4025,29.4109,34200.0
2013-03-26 13:40:00,35.0,35.02,34.99,35.02,19800.0,29.4025,29.4193,29.3941,29.4193,19800.0
2013-03-26 13:50:00,35.02,35.03,35.02,35.02,50000.0,29.4193,29.4277,29.4193,29.4193,50000.0
2013-03-26 14:00:00,35.02,35.04,35.02,35.02,23600.0,29.4193,29.4361,29.4193,29.4193,23600.0
2013-03-26 14:10:00,35.02,35.07,35.02,35.07,28600.0,29.4193,29.4613,29.4193,29.4613,28600.0
2013-03-26 14:20:00,35.06,35.06,35.04,35.05,17800.0,29.4529,29.4529,29.4361,29.4445,17800.0
2013-03-26 14:30:00,35.05,35.06,35.04,35.04,22000.0,29.4445,29.4529,29.4361,29.4361,22000.0
2013-03-26 14:40:00,35.03,35.04,35.02,35.03,22400.0,29.4277,29.4361,29.4193,29.4277,22400.0
2013-03-26 14:50:00,35.04,35.05,35.03,35.04,12000.0,29.4361,29.4445,29.4277,29.4361,12000.0
2013-03-26 15:00:00,35.04,35.1,35.04,35.07,58600.0,29.4361,29.4865,29.4361,29.4613,58600.0
2013-03-26 15:10:00,35.07,35.1,35.07,35.1,237000.0,29.4613,29.4865,29.4613,29.4865,237000.0
2013-03-26 15:20:00,35.1,35.12,35.09,35.1,80800.0,29.4865,29.5033,29.4781,29.4865,80800.0
2013-03-26 15:30:00,35.1,35.13,35.1,35.13,47400.0,29.4865,29.5117,29.4865,29.5117,47400.0
2013-03-26 15:40:00,35.13,35.13,35.12,35.13,65000.0,29.5117,29.5117,29.5033,29.5117,65000.0
2013-03-26 15:50:00,35.12,35.13,35.09,35.13,293200.0,29.5033,29.5117,29.4781,29.5117,293200.0
2013-03-27 09:30:00,34.96,34.96,34.83,34.88,106200.0,29.3689,29.3689,29.2597,29.3017,106200.0
2013-03-27 09:40:00,34.88,34.93,34.87,34.9,102800.0,29.3017,29.3437,29.2933,29.3185,102800.0
2013-03-27 09:50:00,34.88,34.93,34.86,34.88,104400.0,29.3017,29.3437,29.2849,29.3017,104400.0
2013-03-27 10:00:00,34.88,34.94,34.87,34.9,82800.0,29.3017,29.3521,29.2933,29.3185,82800.0
2013-03-27 10:10:00,34.91,34.91,34.83,34.85,132200.0,29.3269,29.3269,29.2597,29.2765,132200.0
2013-03-27 10:20:00,34.85,34.93,34.85,34.92,67000.0,29.2765,29.3437,29.2765,29.3353,67000.0
2013-03-27 10:30:00,34.92,34.96,34.92,34.96,170800.0,29.3353,29.3689,29.3353,29.3689,170800.0
2013-03-27 10:40:00,34.97,35.01,34.96,34.97,96600.0,29.3773,29.4109,29.3689,29.3773,96600.0
2013-03-27 10:50:00,34.97,34.99,34.95,34.95,143400.0,29.3773,29.3941,29.3605,29.3605,143400.0
2013-03-27 11:00:00,34.95,34.97,34.92,34.96,321200.0,29.3605,29.3773,29.3353,29.3689,321200.0
2013-03-27 11:10:00,34.96,35.01,34.96,34.98,157400.0,29.3689,29.4109,29.3689,29.3857,157400.0
2013-03-27 11:20:00,34.98,34.99,34.96,34.98,55400.0,29.3857,29.3941,29.3689,29.3857,55400.0
2013-03-27 11:30:00,34.98,35.01,34.97,35.01,14800.0,29.3857,29.4109,29.3773,29.4109,14800.0
2013-03-27 11:40:00,35.01,35.05,35.0,35.04,35600.0,29.4109,29.4445,29.4025,29.4361,35600.0
2013-03-27 11:50:00,35.04,35.06,35.01,35.02,58200.0,29.4361,29.4529,29.4109,29.4193,58200.0
2013-03-27 12:00:00,35.03,35.06,35.02,35.02,27400.0,29.4277,29.4529,29.4193,29.4193,27400.0
2013-03-27 12:10:00,35.02,35.05,35.02,35.02,36000.0,29.4193,29.4445,29.4193,29.4193,36000.0
2013-03-27 12:20:00,35.03,35.04,35.02,35.02,24200.0,29.4277,29.4361,29.4193,29.4193,24200.0
2013-03-27 12:30:00,35.02,35.04,35.01,35.04,33600.0,29.4193,29.4361,29.4109,29.4361,33600.0
2013-03-27 12:40:00,35.04,35.04,34.98,34.99,43600.0,29.4361,29.4361,29.3857,29.3941,43600.0
2013-03-27 12:50:00,34.99,35.02,34.98,35.02,31200.0,29.3941,29.4193,29.3857,29.4193,31200.0
2013-03-27 13:00:00,35.01,35.01,34.99,34.99,29000.0,29.4109,29.4109,29.3941,29.3941,29000.0
2013-03-27 13:10:00,34.99,35.01,34.98,34.99,43400.0,29.3941,29.4109,29.3857,29.3941,43400.0
2013-03-27 13:20:00,34.99,35.01,34.97,35.0,37800.0,29.3941,29.4109,29.3773,29.4025,37800.0
2013-03-27 13:30:00,34.99,35.02,34.98,35.02,36600.0,29.3941,29.4193,29.3857,29.4193,36600.0
2013-03-27 13:40:00,35.02,35.05,35.02,35.04,59000.0,29.4193,29.4445,29.4193,29.4361,59000.0
2013-03-27 13:50:00,35.04,35.06,35.03,35.06,63000.0,29.4361,29.4529,29.4277,29.4529,63000.0
2013-03-27 14:00:00,35.06,35.09,35.05,35.07,56800.0,29.4529,29.4781,29.4445,29.4613,56800.0
2013-03-27 14:10:00,35.08,35.08,35.06,35.06,46200.0,29.4697,29.4697,29.4529,29.4529,46200.0
2013-03-27 14:20:00,35.06,35.09,35.06,35.08,36000.0,29.4529,29.4781,29.4529,29.4697,36000.0
2013-03-27 14:30:00,35.09,35.1,35.06,35.07,68400.0,29.4781,29.4865,29.4529,29.4613,68400.0
2013-03-27 14:40:00,35.06,35.1,35.06,35.07,141800.0,29.4529,29.4865,29.4529,29.4613,141800.0
2013-03-27 14:50:00,35.07,35.08,35.06,35.07,40200.0,29.4613,29.4697,29.4529,29.4613,40200.0
2013-03-27 15:00:00,35.07,35.08,35.04,35.05,65800.0,29.4613,29.4697,29.4361,29.4445,65800.0
2013-03-27 15:10:00,35.05,35.08,35.04,35.06,58600.0,29.4445,29.4697,29.4361,29.4529,58600.0
2013-03-27 15:20:00,35.06,35.12,35.06,35.11,175800.0,29.4529,29.5033,29.4529,29.4949,175800.0
2013-03-27 15:30:00,35.11,35.13,35.1,35.1,125000.0,29.4949,29.5117,29.4865,29.4865,125000.0
2013-03-27 15:40:00,35.11,35.13,35.08,35.08,175000.0,29.4949,29.5117,29.4697,29.4697,175000.0
2013-03-27 15:50:00,35.09,35.09,35.06,35.08,654000.0,29.4781,29.4781,29.4529,29.4697,654000.0
2013-03-28 09:30:00,35.15,35.18,35.02,35.13,609800.0,29.5285,29.5537,29.4193,29.5117,609800.0
2013-03-28 09:40:00,35.13,35.17,35.08,35.1,552800.0,29.5117,29.5453,29.4697,29.4865,552800.0
2013-03-28 09:50:00,35.1,35.15,35.08,35.13,190200.0,29.4865,29.5285,29.4697,29.5117,190200.0
2013-03-28 10:00:00,35.12,35.17,35.09,35.1,230800.0,29.5033,29.5453,29.4781,29.4865,230800.0
2013-03-28 10:10:00,35.1,35.13,35.1,35.12,124800.0,29.4865,29.5117,29.4865,29.5033,124800.0
2013-03-28 10:20:00,35.12,35.13,35.1,35.1,20400.0,29.5033,29.5117,29.4865,29.4865,20400.0
2013-03-28 10:30:00,35.1,35.15,35.1,35.15,36000.0,29.4865,29.5285,29.4865,29.5285,36000.0
2013-03-28 10:40:00,35.13,35.13,35.08,35.08,47400.0,29.5117,29.5117,29.4697,29.4697,47400.0
2013-03-28 10:50:00,35.08,35.08,35.03,35.03,522800.0,29.4697,29.4697,29.4277,29.4277,522800.0
2013-03-28 11:00:00,35.03,35.07,35.02,35.04,309800.0,29.4277,29.4613,29.4193,29.4361,309800.0
2013-03-28 11:10:00,35.03,35.07,35.03,35.05,75200.0,29.4277,29.4613,29.4277,29.4445,75200.0
2013-03-28 11:20:00,35.05,35.08,35.04,35.07,52400.0,29.4445,29.4697,29.4361,29.4613,52400.0
2013-03-28 11:30:00,35.08,35.09,35.06,35.06,81200.0,29.4697,29.4781,29.4529,29.4529,81200.0
2013-03-28 11:40:00,35.06,35.06,35.05,35.05,29400.0,29.4529,29.4529,29.4445,29.4445,29400.0
2013-03-28 11:50:00,35.05,35.08,35.05,35.06,45800.0,29.4445,29.4697,29.4445,29.4529,45800.0
2013-03-28 12:00:00,35.05,35.08,35.05,35.06,20400.0,29.4445,29.4697,29.4445,29.4529,20400.0
2013-03-28 12:10:00,35.06,35.08,35.06,35.07,27800.0,29.4529,29.4697,29.4529,29.4613,27800.0
2013-03-28 12:20:00,35.07,35.09,35.05,35.06,64200.0,29.4613,29.4781,29.4445,29.4529,64200.0
2013-03-28 12:30:00,35.05,35.09,35.05,35.08,53200.0,29.4445,29.4781,29.4445,29.4697,53200.0
2013-03-28 12:40:00,35.08,35.13,35.08,35.11,66600.0,29.4697,29.5117,29.4697,29.4949,66600.0
2013-03-28 12:50:00,35.12,35.12,35.09,35.1,42000.0,29.5033,29.5033,29.4781,29.4865,42000.0
2013-03-28 13:00:00,35.1,35.1,35.07,35.1,33600.0,29.4865,29.4865,29.4613,29.4865,33600.0
2013-03-28 13:10:00,35.1,35.12,35.1,35.12,29400.0,29.4865,29.5033,29.4865,29.5033,29400.0
2013-03-28 13:20:00,35.12,35.13,35.11,35.12,25200.0,29.5033,29.5117,29.4949,29.5033,25200.0
2013-03-28 13:30:00,35.13,35.13,35.11,35.12,24600.0,29.5117,29.5117,29.4949,29.5033,24600.0
2013-03-28 13:40:00,35.11,35.12,35.1,35.1,35000.0,29.4949,29.5033,29.4865,29.4865,35000.0
2013-03-28 13:50:00,35.1,35.12,35.1,35.12,24600.0,29.4865,29.5033,29.4865,29.5033,24600.0
2013-03-28 14:00:00,35.12,35.13,35.12,35.12,23800.0,29.5033,29.5117,29.5033,29.5033,23800.0
2013-03-28 14:10:00,35.12,35.13,35.1,35.12,87400.0,29.5033,29.5117,29.4865,29.5033,87400.0
2013-03-28 14:20:00,35.11,35.14,35.11,35.13,34400.0,29.4949,29.5201,29.4949,29.5117,34400.0
2013-03-28 14:30:00,35.14,35.14,35.12,35.12,34600.0,29.5201,29.5201,29.5033,29.5033,34600.0
2013-03-28 14:40:00,35.12,35.15,35.12,35.15,27200.0,29.5033,29.5285,29.5033,29.5285,27200.0
2013-03-28 14:50:00,35.15,35.15,35.13,35.13,23600.0,29.5285,29.5285,29.5117,29.5117,23600.0
2013-03-28 15:00:00,35.13,35.13,35.07,35.1,95000.0,29.5117,29.5117,29.4613,29.4865,95000.0
2013-03-28 15:10:00,35.1,35.11,35.1,35.11,41200.0,29.4865,29.4949,29.4865,29.4949,41200.0
2013-03-28 15:20:00,35.11,35.16,35.11,35.14,200200.0,29.4949,29.5369,29.4949,29.5201,200200.0
2013-03-28 15:30:00,35.13,35.18,35.13,35.17,268800.0,29.5117,29.5537,29.5117,29.5453,268800.0
2013-03-28 15:40:00,35.16,35.18,35.16,35.18,151200.0,29.5369,29.5537,29.5369,29.5537,151200.0
2013-03-28 15:50:00,35.18,35.24,35.17,35.18,717400.0,29.5537,29.6041,29.5453,29.5537,717400.0
2013-04-01 09:30:00,35.21,35.23,35.15,35.22,86400.0,29.5789,29.5957,29.5285,29.5873,86400.0
2013-04-01 09:40:00,35.21,35.25,35.19,35.2,50600.0,29.5789,29.6125,29.5621,29.5705,50600.0
2013-04-01 09:50:00,35.19,35.2,35.16,35.16,53600.0,29.5621,29.5705,29.5369,29.5369,53600.0
2013-04-01 10:00:00,35.16,35.17,35.02,35.04,131800.0,29.5369,29.5453,29.4193,29.4361,131800.0
2013-04-01 10:10:00,35.05,35.09,35.05,35.07,60800.0,29.4445,29.4781,29.4445,29.4613,60800.0
2013-04-01 10:20:00,35.07,35.1,35.06,35.08,29800.0,29.4613,29.4865,29.4529,29.4697,29800.0
2013-04-01 10:30:00,35.09,35.09,34.98,34.98,50000.0,29.4781,29.4781,29.3857,29.3857,50000.0
2013-04-01 10:40:00,34.98,34.98,34.92,34.94,140400.0,29.3857,29.3857,29.3353,29.3521,140400.0
2013-04-01 10:50:00,34.93,34.95,34.87,34.88,101200.0,29.3437,29.3605,29.2933,29.3017,101200.0
2013-04-01 11:00:00,34.87,34.87,34.83,34.86,162600.0,29.2933,29.2933,29.2597,29.2849,162600.0
2013-04-01 11:10:00,34.87,34.88,34.85,34.88,265600.0,29.2933,29.3017,29.2765,29.3017,265600.0
2013-04-01 11:20:00,34.88,34.93,34.87,34.92,381000.0,29.3017,29.3437,29.2933,29.3353,381000.0
2013-04-01 11:30:00,34.92,34.96,34.91,34.92,290400.0,29.3353,29.3689,29.3269,29.3353,290400.0
2013-04-01 11:40:00,34.92,34.93,34.88,34.92,56800.0,29.3353,29.3437,29.3017,29.3353,56800.0
2013-04-01 11:50:00,34.92,34.93,34.89,34.89,26200.0,29.3353,29.3437,29.3101,29.3101,26200.0
2013-04-01 12:00:00,34.88,34.9,34.88,34.9,23200.0,29.3017,29.3185,29.3017,29.3185,23200.0
2013-04-01 12:10:00,34.9,34.9,34.85,34.88,66000.0,29.3185,29.3185,29.2765,29.3017,66000.0
2013-04-01 12:20:00,34.88,34.88,34.83,34.85,27800.0,29.3017,29.3017,29.2597,29.2765,27800.0
2013-04-01 12:30:00,34.84,34.84,34.8,34.84,37200.0,29.2681,29.2681,29.2345,29.2681,37200.0
2013-04-01 12:40:00,34.83,34.85,34.83,34.84,67800.0,29.2597,29.2765,29.2597,29.2681,67800.0
2013-04-01 12:50:00,34.85,34.9,34.85,34.9,56000.0,29.2765,29.3185,29.2765,29.3185,56000.0
2013-04-01 13:00:00,34.9,34.91,34.88,34.9,43000.0,29.3185,29.3269,29.3017,29.3185,43000.0
2013-04-01 13:10:00,34.9,34.92,34.9,34.92,37600.0,29.3185,29.3353,29.3185,29.3353,37600.0
2013-04-01 13:20:00,34.91,34.94,34.9,34.92,57600.0,29.3269,29.3521,29.3185,29.3353,57600.0
2013-04-01 13:30:00,34.92,34.94,34.9,34.94,40400.0,29.3353,29.3521,29.3185,29.3521,40400.0
2013-04-01 13:40:00,34.94,34.94,34.88,34.88,90400.0,29.3521,29.3521,29.3017,29.3017,90400.0
2013-04-01 13:50:00,34.88,34.91,34.87,34.87,152200.0,29.3017,29.3269,29.2933,29.2933,152200.0
2013-04-01 14:00:00,34.88,34.94,34.88,34.93,264400.0,29.3017,29.3521,29.3017,29.3437,264400.0
2013-04-01 14:10:00,34.93,34.93,34.88,34.88,57200.0,29.3437,29.3437,29.3017,29.3017,57200.0
2013-04-01 14:20:00,34.88,34.9,34.88,34.9,62800.0,29.3017,29.3185,29.3017,29.3185,62800.0
2013-04-01 14:30:00,34.89,34.9,34.85,34.86,142800.0,29.3101,29.3185,29.2765,29.2849,142800.0
2013-04-01 14:40:00,34.86,34.89,34.86,34.88,62800.0,29.2849,29.3101,29.2849,29.3017,62800.0
2013-04-01 14:50:00,34.88,34.91,34.87,34.87,50600.0,29.3017,29.3269,29.2933,29.2933,50600.0
2013-04-01 15:00:00,34.86,34.89,34.85,34.85,126200.0,29.2849,29.3101,29.2765,29.2765,126200.0
2013-04-01 15:10:00,34.85,34.86,34.8,34.8,204000.0,29.2765,29.2849,29.2345,29.2345,204000.0
2013-04-01 15:20:00,34.8,34.83,34.77,34.81,150000.0,29.2345,29.2597,29.2093,29.2429,150000.0
2013-04-01 15:30:00,34.82,34.84,34.78,34.81,159600.0,29.2513,29.2681,29.2177,29.2429,159600.0
2013-04-01 15:40:00,34.81,34.84,34.79,34.83,281200.0,29.2429,29.2681,29.2261,29.2597,281200.0
2013-04-01 15:50:00,34.83,34.85,34.8,34.82,679600.0,29.2597,29.2765,29.2345,29.2513,679600.0
2013-04-02 09:30:00,35.02,35.07,34.99,35.06,175800.0,29.4193,29.4613,29.3941,29.4529,175800.0
2013-04-02 09:40:00,35.06,35.1,35.04,35.06,261200.0,29.4529,29.4865,29.4361,29.4529,261200.0
2013-04-02 09:50:00,35.05,35.07,35.0,35.02,71600.0,29.4445,29.4613,29.4025,29.4193,71600.0
2013-04-02 10:00:00,35.02,35.12,35.01,35.12,413800.0,29.4193,29.5033,29.4109,29.5033,413800.0
2013-04-02 10:10:00,35.11,35.12,35.01,35.02,150600.0,29.4949,29.5033,29.4109,29.4193,150600.0
2013-04-02 10:20:00,35.02,35.03,35.0,35.01,587000.0,29.4193,29.4277,29.4025,29.4109,587000.0
2013-04-02 10:30:00,35.01,35.05,34.95,35.05,124600.0,29.4109,29.4445,29.3605,29.4445,124600.0
2013-04-02 10:40:00,35.06,35.1,35.03,35.08,30200.0,29.4529,29.4865,29.4277,29.4697,30200.0
2013-04-02 10:50:00,35.08,35.1,35.07,35.1,32800.0,29.4697,29.4865,29.4613,29.4865,32800.0
2013-04-02 11:00:00,35.1,35.12,35.06,35.07,111400.0,29.4865,29.5033,29.4529,29.4613,111400.0
2013-04-02 11:10:00,35.07,35.08,35.06,35.08,31800.0,29.4613,29.4697,29.4529,29.4697,31800.0
2013-04-02 11:20:00,35.08,35.08,35.01,35.01,17400.0,29.4697,29.4697,29.4109,29.4109,17400.0
2013-04-02 11:30:00,35.02,35.02,35.0,35.01,44600.0,29.4193,29.4193,29.4025,29.4109,44600.0
2013-04-02 11:40:00,35.01,35.01,34.94,34.95,30000.0,29.4109,29.4109,29.3521,29.3605,30000.0
2013-04-02 11:50:00,34.95,34.97,34.93,34.96,24600.0,29.3605,29.3773,29.3437,29.3689,24600.0
2013-04-02 12:00:00,34.96,35.01,34.96,35.0,25400.0,29.3689,29.4109,29.3689,29.4025,25400.0
2013-04-02 12:10:00,35.01,35.04,34.99,35.02,35400.0,29.4109,29.4361,29.3941,29.4193,35400.0
2013-04-02 12:20:00,35.02,35.03,35.02,35.03,21400.0,29.4193,29.4277,29.4193,29.4277,21400.0
2013-04-02 12:30:00,35.03,35.04,35.02,35.03,13200.0,29.4277,29.4361,29.4193,29.4277,13200.0
2013-04-02 12:40:00,35.03,35.03,35.02,35.02,236000.0,29.4277,29.4277,29.4193,29.4193,236000.0
2013-04-02 12:50:00,35.02,35.02,35.02,35.02,31800.0,29.4193,29.4193,29.4193,29.4193,31800.0
2013-04-02 13:00:00,35.02,35.04,35.01,35.02,287400.0,29.4193,29.4361,29.4109,29.4193,287400.0
2013-04-02 13:10:00,35.02,35.02,35.01,35.02,21400.0,29.4193,29.4193,29.4109,29.4193,21400.0
2013-04-02 13:20:00,35.02,35.02,34.99,34.99,110200.0,29.4193,29.4193,29.3941,29.3941,110200.0
2013-04-02 13:30:00,34.99,35.01,34.99,35.0,191800.0,29.3941,29.4109,29.3941,29.4025,191800.0
2013-04-02 13:40:00,35.0,35.01,34.99,34.99,152800.0,29.4025,29.4109,29.3941,29.3941,152800.0
2013-04-02 13:50:00,34.99,35.01,34.99,35.01,146400.0,29.3941,29.4109,29.3941,29.4109,146400.0
2013-04-02 14:00:00,35.0,35.02,35.0,35.02,47800.0,29.4025,29.4193,29.4025,29.4193,47800.0
2013-04-02 14:10:00,35.02,35.02,34.99,35.01,54400.0,29.4193,29.4193,29.3941,29.4109,54400.0
2013-04-02 14:20:00,35.01,35.02,34.98,34.98,148200.0,29.4109,29.4193,29.3857,29.3857,148200.0
2013-04-02 14:30:00,34.98,34.99,34.94,34.98,80000.0,29.3857,29.3941,29.3521,29.3857,80000.0
2013-04-02 14:40:00,34.98,34.98,34.94,34.95,47800.0,29.3857,29.3857,29.3521,29.3605,47800.0
2013-04-02 14:50:00,34.95,34.95,34.92,34.95,49400.0,29.3605,29.3605,29.3353,29.3605,49400.0
2013-04-02 15:00:00,34.94,34.95,34.91,34.95,147800.0,29.3521,29.3605,29.3269,29.3605,147800.0
2013-04-02 15:10:00,34.94,34.95,34.92,34.93,58200.0,29.3521,29.3605,29.3353,29.3437,58200.0
2013-04-02 15:20:00,34.92,34.93,34.89,34.89,76400.0,29.3353,29.3437,29.3101,29.3101,76400.0
2013-04-02 15:30:00,34.9,34.92,34.88,34.88,75800.0,29.3185,29.3353,29.3017,29.3017,75800.0
2013-04-02 15:40:00,34.88,34.88,34.85,34.86,400800.0,29.3017,29.3017,29.2765,29.2849,400800.0
2013-04-02 15:50:00,34.87,34.93,34.87,34.91,687400.0,29.2933,29.3437,29.2933,29.3269,687400.0
2013-04-03 09:30:00,35.09,35.09,34.96,34.98,78600.0,29.4781,29.4781,29.3689,29.3857,78600.0
2013-04-03 09:40:00,34.98,34.98,34.83,34.83,107400.0,29.3857,29.3857,29.2597,29.2597,107400.0
2013-04-03 09:50:00,34.83,34.84,34.76,34.81,503400.0,29.2597,29.2681,29.2009,29.2429,503400.0
2013-04-03 10:00:00,34.81,34.82,34.7,34.76,219800.0,29.2429,29.2513,29.1505,29.2009,219800.0
2013-04-03 10:10:00,34.76,34.77,34.73,34.76,150000.0,29.2009,29.2093,29.1757,29.2009,150000.0
2013-04-03 10:20:00,34.77,34.82,34.74,34.82,94600.0,29.2093,29.2513,29.1841,29.2513,94600.0
2013-04-03 10:30:00,34.82,34.86,34.79,34.85,175400.0,29.2513,29.2849,29.2261,29.2765,175400.0
2013-04-03 10:40:00,34.85,34.88,34.84,34.86,139400.0,29.2765,29.3017,29.2681,29.2849,139400.0
2013-04-03 10:50:00,34.85,34.91,34.82,34.82,143200.0,29.2765,29.3269,29.2513,29.2513,143200.0
2013-04-03 11:00:00,34.83,34.85,34.76,34.77,81000.0,29.2597,29.2765,29.2009,29.2093,81000.0
2013-04-03 11:10:00,34.76,34.76,34.69,34.73,184200.0,29.2009,29.2009,29.1421,29.1757,184200.0
2013-04-03 11:20:00,34.74,34.75,34.71,34.71,103800.0,29.1841,29.1925,29.1589,29.1589,103800.0
2013-04-03 11:30:00,34.71,34.73,34.7,34.7,132600.0,29.1589,29.1757,29.1505,29.1505,132600.0
2013-04-03 11:40:00,34.7,34.7,34.63,34.7,1118000.0,29.1505,29.1505,29.0917,29.1505,1118000.0
2013-04-03 11:50:00,34.7,34.7,34.67,34.68,107400.0,29.1505,29.1505,29.1253,29.1337,107400.0
2013-04-03 12:00:00,34.68,34.69,34.66,34.66,25600.0,29.1337,29.1421,29.1169,29.1169,25600.0
2013-04-03 12:10:00,34.65,34.7,34.65,34.67,49000.0,29.1085,29.1505,29.1085,29.1253,49000.0
2013-04-03 12:20:00,34.67,34.69,34.66,34.66,82200.0,29.1253,29.1421,29.1169,29.1169,82200.0
2013-04-03 12:30:00,34.66,34.69,34.66,34.69,15800.0,29.1169,29.1421,29.1169,29.1421,15800.0
2013-04-03 12:40:00,34.68,34.68,34.62,34.62,68600.0,29.1337,29.1337,29.0833,29.0833,68600.0
2013-04-03 12:50:00,34.61,34.65,34.6,34.65,33400.0,29.0749,29.1085,29.0665,29.1085,33400.0
2013-04-03 13:00:00,34.64,34.66,34.63,34.65,60200.0,29.1001,29.1169,29.0917,29.1085,60200.0
2013-04-03 13:10:00,34.65,34.65,34.61,34.64,19600.0,29.1085,29.1085,29.0749,29.1001,19600.0
2013-04-03 13:20:00,34.64,34.64,34.55,34.55,96200.0,29.1001,29.1001,29.0245,29.0245,96200.0
2013-04-03 13:30:00,34.55,34.55,34.43,34.43,82400.0,29.0245,29.0245,28.9237,28.9237,82400.0
2013-04-03 13:40:00,34.44,34.45,34.39,34.42,122000.0,28.9321,28.9405,28.8901,28.9153,122000.0
2013-04-03 13:50:00,34.41,34.43,34.38,34.4,282600.0,28.9069,28.9237,28.8817,28.8985,282600.0
2013-04-03 14:00:00,34.4,34.44,34.38,34.44,67800.0,28.8985,28.9321,28.8817,28.9321,67800.0
2013-04-03 14:10:00,34.45,34.59,34.45,34.58,427000.0,28.9405,29.0581,28.9405,29.0497,427000.0
2013-04-03 14:20:00,34.57,34.58,34.52,34.54,131800.0,29.0413,29.0497,28.9993,29.0161,131800.0
2013-04-03 14:30:00,34.55,34.59,34.52,34.58,96800.0,29.0245,29.0581,28.9993,29.0497,96800.0
2013-04-03 14:40:00,34.6,34.65,34.6,34.63,136800.0,29.0665,29.1085,29.0665,29.0917,136800.0
2013-04-03 14:50:00,34.63,34.67,34.6,34.63,146400.0,29.0917,29.1253,29.0665,29.0917,146400.0
2013-04-03 15:00:00,34.65,34.65,34.59,34.59,63600.0,29.1085,29.1085,29.0581,29.0581,63600.0
2013-04-03 15:10:00,34.59,34.6,34.56,34.57,53600.0,29.0581,29.0665,29.0329,29.0413,53600.0
2013-04-03 15:20:00,34.56,34.57,34.53,34.55,69400.0,29.0329,29.0413,29.0077,29.0245,69400.0
2013-04-03 15:30:00,34.55,34.55,34.45,34.47,286400.0,29.0245,29.0245,28.9405,28.9573,286400.0
2013-04-03 15:40:00,34.46,34.57,34.44,34.55,619000.0,28.9489,29.0413,28.9321,29.0245,619000.0
2013-04-03 15:50:00,34.56,34.58,34.5,34.51,594600.0,29.0329,29.0497,28.9825,28.9909,594600.0
2013-04-04 09:30:00,34.4,34.62,34.4,34.51,494400.0,28.8985,29.0833,28.8985,28.9909,494400.0
2013-04-04 09:40:00,34.54,34.67,34.54,34.63,87600.0,29.0161,29.1253,29.0161,29.0917,87600.0
2013-04-04 09:50:00,34.64,34.66,34.63,34.66,87400.0,29.1001,29.1169,29.0917,29.1169,87400.0
2013-04-04 10:00:00,34.67,34.72,34.67,34.68,167600.0,29.1253,29.1673,29.1253,29.1337,167600.0
2013-04-04 10:10:00,34.68,34.72,34.67,34.7,251600.0,29.1337,29.1673,29.1253,29.1505,251600.0
2013-04-04 10:20:00,34.7,34.72,34.61,34.66,207400.0,29.1505,29.1673,29.0749,29.1169,207400.0
2013-04-04 10:30:00,34.66,34.73,34.65,34.72,195400.0,29.1169,29.1757,29.1085,29.1673,195400.0
2013-04-04 10:40:00,34.72,34.79,34.72,34.77,139800.0,29.1673,29.2261,29.1673,29.2093,139800.0
2013-04-04 10:50:00,34.77,34.84,34.73,34.73,142200.0,29.2093,29.2681,29.1757,29.1757,142200.0
2013-04-04 11:00:00,34.74,34.83,34.73,34.79,258200.0,29.1841,29.2597,29.1757,29.2261,258200.0
2013-04-04 11:10:00,34.79,34.86,34.79,34.86,36200.0,29.2261,29.2849,29.2261,29.2849,36200.0
2013-04-04 11:20:00,34.85,34.92,34.84,34.9,206000.0,29.2765,29.3353,29.2681,29.3185,206000.0
2013-04-04 11:30:00,34.9,34.9,34.81,34.82,101800.0,29.3185,29.3185,29.2429,29.2513,101800.0
2013-04-04 11:40:00,34.82,34.85,34.81,34.84,384200.0,29.2513,29.2765,29.2429,29.2681,384200.0
2013-04-04 11:50:00,34.83,34.83,34.79,34.82,104600.0,29.2597,29.2597,29.2261,29.2513,104600.0
2013-04-04 12:00:00,34.81,34.82,34.74,34.77,72600.0,29.2429,29.2513,29.1841,29.2093,72600.0
2013-04-04 12:10:00,34.76,34.8,34.74,34.8,37400.0,29.2009,29.2345,29.1841,29.2345,37400.0
2013-04-04 12:20:00,34.8,34.82,34.79,34.8,64000.0,29.2345,29.2513,29.2261,29.2345,64000.0
2013-04-04 12:30:00,34.8,34.81,34.77,34.78,87000.0,29.2345,29.2429,29.2093,29.2177,87000.0
2013-04-04 12:40:00,34.79,34.84,34.77,34.84,133200.0,29.2261,29.2681,29.2093,29.2681,133200.0
2013-04-04 12:50:00,34.84,34.85,34.81,34.84,124600.0,29.2681,29.2765,29.2429,29.2681,124600.0
2013-04-04 13:00:00,34.84,34.84,34.81,34.81,77000.0,29.2681,29.2681,29.2429,29.2429,77000.0
2013-04-04 13:10:00,34.81,34.82,34.79,34.8,238200.0,29.2429,29.2513,29.2261,29.2345,238200.0
2013-04-04 13:20:00,34.81,34.82,34.79,34.79,46200.0,29.2429,29.2513,29.2261,29.2261,46200.0
2013-04-04 13:30:00,34.79,34.83,34.78,34.82,80600.0,29.2261,29.2597,29.2177,29.2513,80600.0
2013-04-04 13:40:00,34.82,34.9,34.82,34.88,89400.0,29.2513,29.3185,29.2513,29.3017,89400.0
2013-04-04 13:50:00,34.88,34.9,34.87,34.88,103200.0,29.3017,29.3185,29.2933,29.3017,103200.0
2013-04-04 14:00:00,34.87,34.88,34.86,34.88,93200.0,29.2933,29.3017,29.2849,29.3017,93200.0
2013-04-04 14:10:00,34.88,34.93,34.87,34.92,128400.0,29.3017,29.3437,29.2933,29.3353,128400.0
2013-04-04 14:20:00,34.92,34.96,34.91,34.96,79600.0,29.3353,29.3689,29.3269,29.3689,79600.0
2013-04-04 14:30:00,34.96,34.96,34.93,34.94,52600.0,29.3689,29.3689,29.3437,29.3521,52600.0
2013-04-04 14:40:00,34.94,34.97,34.94,34.97,77200.0,29.3521,29.3773,29.3521,29.3773,77200.0
2013-04-04 14:50:00,34.97,34.98,34.93,34.93,69200.0,29.3773,29.3857,29.3437,29.3437,69200.0
2013-04-04 15:00:00,34.93,34.98,34.93,34.96,85400.0,29.3437,29.3857,29.3437,29.3689,85400.0
2013-04-04 15:10:00,34.96,35.01,34.96,34.97,115800.0,29.3689,29.4109,29.3689,29.3773,115800.0
2013-04-04 15:20:00,34.97,35.02,34.96,35.01,136400.0,29.3773,29.4193,29.3689,29.4109,136400.0
2013-04-04 15:30:00,35.01,35.04,34.99,35.01,142400.0,29.4109,29.4361,29.3941,29.4109,142400.0
2013-04-04 15:40:00,35.01,35.03,35.0,35.0,222800.0,29.4109,29.4277,29.4025,29.4025,222800.0
2013-04-04 15:50:00,34.99,35.1,34.99,35.08,826000.0,29.3941,29.4865,29.3941,29.4697,826000.0
2013-04-05 09:30:00,34.57,34.6,34.47,34.6,449000.0,29.0413,29.0665,28.9573,29.0665,449000.0
2013-04-05 09:40:00,34.6,34.69,34.58,34.68,221600.0,29.0665,29.1421,29.0497,29.1337,221600.0
2013-04-05 09:50:00,34.68,34.68,34.56,34.56,189800.0,29.1337,29.1337,29.0329,29.0329,189800.0
2013-04-05 10:00:00,34.58,34.65,34.54,34.64,228600.0,29.0497,29.1085,29.0161,29.1001,228600.0
2013-04-05 10:10:00,34.64,34.64,34.57,34.59,202400.0,29.1001,29.1001,29.0413,29.0581,202400.0
2013-04-05 10:20:00,34.59,34.71,34.58,34.7,65000.0,29.0581,29.1589,29.0497,29.1505,65000.0
2013-04-05 10:30:00,34.71,34.74,34.69,34.73,86800.0,29.1589,29.1841,29.1421,29.1757,86800.0
2013-04-05 10:40:00,34.73,34.74,34.69,34.74,61800.0,29.1757,29.1841,29.1421,29.1841,61800.0
2013-04-05 10:50:00,34.74,34.83,34.72,34.77,152200.0,29.1841,29.2597,29.1673,29.2093,152200.0
2013-04-05 11:00:00,34.77,34.88,34.77,34.84,162000.0,29.2093,29.3017,29.2093,29.2681,162000.0
2013-04-05 11:10:00,34.84,34.89,34.84,34.89,207000.0,29.2681,29.3101,29.2681,29.3101,207000.0
2013-04-05 11:20:00,34.9,34.91,34.85,34.85,85800.0,29.3185,29.3269,29.2765,29.2765,85800.0
2013-04-05 11:30:00,34.85,34.85,34.84,34.84,127200.0,29.2765,29.2765,29.2681,29.2681,127200.0
2013-04-05 11:40:00,34.85,34.91,34.84,34.91,47000.0,29.2765,29.3269,29.2681,29.3269,47000.0
2013-04-05 11:50:00,34.9,34.9,34.85,34.85,30800.0,29.3185,29.3185,29.2765,29.2765,30800.0
2013-04-05 12:00:00,34.85,34.88,34.84,34.86,33800.0,29.2765,29.3017,29.2681,29.2849,33800.0
2013-04-05 12:10:00,34.86,34.88,34.85,34.85,37800.0,29.2849,29.3017,29.2765,29.2765,37800.0
2013-04-05 12:20:00,34.85,34.87,34.83,34.85,53600.0,29.2765,29.2933,29.2597,29.2765,53600.0
2013-04-05 12:30:00,34.86,34.91,34.86,34.9,55200.0,29.2849,29.3269,29.2849,29.3185,55200.0
2013-04-05 12:40:00,34.9,34.91,34.87,34.9,161200.0,29.3185,29.3269,29.2933,29.3185,161200.0
2013-04-05 12:50:00,34.9,34.92,34.85,34.86,133600.0,29.3185,29.3353,29.2765,29.2849,133600.0
2013-04-05 13:00:00,34.86,34.88,34.85,34.87,35000.0,29.2849,29.3017,29.2765,29.2933,35000.0
2013-04-05 13:10:00,34.88,34.94,34.88,34.93,159000.0,29.3017,29.3521,29.3017,29.3437,159000.0
2013-04-05 13:20:00,34.92,34.93,34.89,34.9,28200.0,29.3353,29.3437,29.3101,29.3185,28200.0
2013-04-05 13:30:00,34.92,34.93,34.84,34.85,28600.0,29.3353,29.3437,29.2681,29.2765,28600.0
2013-04-05 13:40:00,34.85,34.9,34.85,34.89,55600.0,29.2765,29.3185,29.2765,29.3101,55600.0
2013-04-05 13:50:00,34.88,34.88,34.83,34.84,51600.0,29.3017,29.3017,29.2597,29.2681,51600.0
2013-04-05 14:00:00,34.85,34.88,34.84,34.88,37600.0,29.2765,29.3017,29.2681,29.3017,37600.0
2013-04-05 14:10:00,34.88,34.88,34.83,34.85,254000.0,29.3017,29.3017,29.2597,29.2765,254000.0
2013-04-05 14:20:00,34.86,34.91,34.85,34.91,55000.0,29.2849,29.3269,29.2765,29.3269,55000.0
2013-04-05 14:30:00,34.9,34.92,34.88,34.91,114200.0,29.3185,29.3353,29.3017,29.3269,114200.0
2013-04-05 14:40:00,34.92,34.94,34.88,34.93,61800.0,29.3353,29.3521,29.3017,29.3437,61800.0
2013-04-05 14:50:00,34.92,34.95,34.92,34.95,101000.0,29.3353,29.3605,29.3353,29.3605,101000.0
2013-04-05 15:00:00,34.94,34.95,34.91,34.94,66200.0,29.3521,29.3605,29.3269,29.3521,66200.0
2013-04-05 15:10:00,34.94,34.99,34.94,34.96,182200.0,29.3521,29.3941,29.3521,29.3689,182200.0
2013-04-05 15:20:00,34.96,34.96,34.92,34.92,78200.0,29.3689,29.3689,29.3353,29.3353,78200.0
2013-04-05 15:30:00,34.93,35.02,34.93,35.0,146800.0,29.3437,29.4193,29.3437,29.4025,146800.0
2013-04-05 15:40:00,35.0,35.06,34.99,35.05,351200.0,29.4025,29.4529,29.3941,29.4445,351200.0
2013-04-05 15:50:00,35.05,35.08,35.02,35.06,321200.0,29.4445,29.4697,29.4193,29.4529,321200.0
2013-04-08 09:30:00,35.22,35.22,35.02,35.18,288400.0,29.5873,29.5873,29.4193,29.5537,288400.0
2013-04-08 09:40:00,35.18,35.21,35.1,35.1,877600.0,29.5537,29.5789,29.4865,29.4865,877600.0
2013-04-08 09:50:00,35.1,35.1,35.0,35.03,108200.0,29.4865,29.4865,29.4025,29.4277,108200.0
2013-04-08 10:00:00,35.04,35.06,34.95,35.05,121800.0,29.4361,29.4529,29.3605,29.4445,121800.0
2013-04-08 10:10:00,35.08,35.09,34.96,34.96,94400.0,29.4697,29.4781,29.3689,29.3689,94400.0
2013-04-08 10:20:00,34.95,34.99,34.95,34.99,57800.0,29.3605,29.3941,29.3605,29.3941,57800.0
2013-04-08 10:30:00,35.01,35.06,35.0,35.05,122200.0,29.4109,29.4529,29.4025,29.4445,122200.0
2013-04-08 10:40:00,35.05,35.12,35.03,35.08,111600.0,29.4445,29.5033,29.4277,29.4697,111600.0
2013-04-08 10:50:00,35.08,35.09,35.02,35.06,78800.0,29.4697,29.4781,29.4193,29.4529,78800.0
2013-04-08 11:00:00,35.06,35.06,35.01,35.03,64200.0,29.4529,29.4529,29.4109,29.4277,64200.0
2013-04-08 11:10:00,35.02,35.09,35.02,35.05,80000.0,29.4193,29.4781,29.4193,29.4445,80000.0
2013-04-08 11:20:00,35.06,35.08,35.05,35.06,24800.0,29.4529,29.4697,29.4445,29.4529,24800.0
2013-04-08 11:30:00,35.06,35.1,35.06,35.1,80400.0,29.4529,29.4865,29.4529,29.4865,80400.0
2013-04-08 11:40:00,35.1,35.11,35.09,35.1,30000.0,29.4865,29.4949,29.4781,29.4865,30000.0
2013-04-08 11:50:00,35.11,35.15,35.09,35.11,98600.0,29.4949,29.5285,29.4781,29.4949,98600.0
2013-04-08 12:00:00,35.11,35.13,35.11,35.12,20200.0,29.4949,29.5117,29.4949,29.5033,20200.0
2013-04-08 12:10:00,35.12,35.13,35.08,35.09,32200.0,29.5033,29.5117,29.4697,29.4781,32200.0
2013-04-08 12:20:00,35.08,35.08,35.05,35.07,35400.0,29.4697,29.4697,29.4445,29.4613,35400.0
2013-04-08 12:30:00,35.06,35.13,35.06,35.13,19200.0,29.4529,29.5117,29.4529,29.5117,19200.0
2013-04-08 12:40:00,35.13,35.13,35.09,35.1,22800.0,29.5117,29.5117,29.4781,29.4865,22800.0
2013-04-08 12:50:00,35.09,35.1,35.08,35.08,17200.0,29.4781,29.4865,29.4697,29.4697,17200.0
2013-04-08 13:00:00,35.09,35.1,35.08,35.09,33200.0,29.4781,29.4865,29.4697,29.4781,33200.0
2013-04-08 13:10:00,35.09,35.1,35.09,35.09,23600.0,29.4781,29.4865,29.4781,29.4781,23600.0
2013-04-08 13:20:00,35.09,35.1,35.09,35.1,21600.0,29.4781,29.4865,29.4781,29.4865,21600.0
2013-04-08 13:30:00,35.1,35.13,35.1,35.1,75400.0,29.4865,29.5117,29.4865,29.4865,75400.0
2013-04-08 13:40:00,35.1,35.21,35.1,35.21,121400.0,29.4865,29.5789,29.4865,29.5789,121400.0
2013-04-08 13:50:00,35.21,35.23,35.18,35.23,106200.0,29.5789,29.5957,29.5537,29.5957,106200.0
2013-04-08 14:00:00,35.22,35.23,35.21,35.22,12600.0,29.5873,29.5957,29.5789,29.5873,12600.0
2013-04-08 14:10:00,35.22,35.24,35.19,35.19,84600.0,29.5873,29.6041,29.5621,29.5621,84600.0
2013-04-08 14:20:00,35.2,35.2,35.18,35.2,50800.0,29.5705,29.5705,29.5537,29.5705,50800.0
2013-04-08 14:30:00,35.19,35.22,35.19,35.22,86800.0,29.5621,29.5873,29.5621,29.5873,86800.0
2013-04-08 14:40:00,35.22,35.22,35.2,35.22,40600.0,29.5873,29.5873,29.5705,29.5873,40600.0
2013-04-08 14:50:00,35.22,35.24,35.2,35.21,116800.0,29.5873,29.6041,29.5705,29.5789,116800.0
2013-04-08 15:00:00,35.21,35.23,35.21,35.23,20600.0,29.5789,29.5957,29.5789,29.5957,20600.0
2013-04-08 15:10:00,35.22,35.26,35.21,35.23,90000.0,29.5873,29.621,29.5789,29.5957,90000.0
2013-04-08 15:20:00,35.23,35.25,35.23,35.24,50200.0,29.5957,29.6125,29.5957,29.6041,50200.0
2013-04-08 15:30:00,35.25,35.3,35.24,35.29,242000.0,29.6125,29.6546,29.6041,29.6462,242000.0
2013-04-08 15:40:00,35.28,35.32,35.28,35.32,128000.0,29.6378,29.6714,29.6378,29.6714,128000.0
2013-04-08 15:50:00,35.32,35.35,35.3,35.35,540600.0,29.6714,29.6966,29.6546,29.6966,540600.0
2013-04-09 09:30:00,35.46,35.48,35.32,35.35,163600.0,29.789,29.8058,29.6714,29.6966,163600.0
2013-04-09 09:40:00,35.35,35.36,35.3,35.34,101400.0,29.6966,29.705,29.6546,29.6882,101400.0
2013-04-09 09:50:00,35.34,35.34,35.21,35.23,194200.0,29.6882,29.6882,29.5789,29.5957,194200.0
2013-04-09 10:00:00,35.23,35.3,35.23,35.27,125200.0,29.5957,29.6546,29.5957,29.6294,125200.0
2013-04-09 10:10:00,35.27,35.3,35.21,35.22,65400.0,29.6294,29.6546,29.5789,29.5873,65400.0
2013-04-09 10:20:00,35.23,35.31,35.23,35.31,61600.0,29.5957,29.663,29.5957,29.663,61600.0
2013-04-09 10:30:00,35.31,35.31,35.18,35.19,79600.0,29.663,29.663,29.5537,29.5621,79600.0
2013-04-09 10:40:00,35.18,35.18,35.13,35.16,114000.0,29.5537,29.5537,29.5117,29.5369,114000.0
2013-04-09 10:50:00,35.16,35.16,35.1,35.14,184400.0,29.5369,29.5369,29.4865,29.5201,184400.0
2013-04-09 11:00:00,35.15,35.18,35.12,35.14,78000.0,29.5285,29.5537,29.5033,29.5201,78000.0
2013-04-09 11:10:00,35.14,35.15,35.06,35.06,61600.0,29.5201,29.5285,29.4529,29.4529,61600.0
2013-04-09 11:20:00,35.06,35.15,35.06,35.15,130800.0,29.4529,29.5285,29.4529,29.5285,130800.0
2013-04-09 11:30:00,35.15,35.18,35.15,35.17,198200.0,29.5285,29.5537,29.5285,29.5453,198200.0
2013-04-09 11:40:00,35.17,35.23,35.17,35.19,201200.0,29.5453,29.5957,29.5453,29.5621,201200.0
2013-04-09 11:50:00,35.19,35.21,35.16,35.19,75600.0,29.5621,29.5789,29.5369,29.5621,75600.0
2013-04-09 12:00:00,35.2,35.22,35.16,35.16,42000.0,29.5705,29.5873,29.5369,29.5369,42000.0
2013-04-09 12:10:00,35.16,35.19,35.16,35.18,23800.0,29.5369,29.5621,29.5369,29.5537,23800.0
2013-04-09 12:20:00,35.18,35.19,35.17,35.19,31800.0,29.5537,29.5621,29.5453,29.5621,31800.0
2013-04-09 12:30:00,35.2,35.23,35.2,35.21,64800.0,29.5705,29.5957,29.5705,29.5789,64800.0
2013-04-09 12:40:00,35.21,35.23,35.2,35.22,40000.0,29.5789,29.5957,29.5705,29.5873,40000.0
2013-04-09 12:50:00,35.22,35.22,35.18,35.18,31600.0,29.5873,29.5873,29.5537,29.5537,31600.0
2013-04-09 13:00:00,35.18,35.22,35.18,35.22,23000.0,29.5537,29.5873,29.5537,29.5873,23000.0
2013-04-09 13:10:00,35.22,35.27,35.21,35.26,59400.0,29.5873,29.6294,29.5789,29.621,59400.0
2013-04-09 13:20:00,35.26,35.3,35.26,35.29,195800.0,29.621,29.6546,29.621,29.6462,195800.0
2013-04-09 13:30:00,35.3,35.3,35.24,35.26,53200.0,29.6546,29.6546,29.6041,29.621,53200.0
2013-04-09 13:40:00,35.26,35.29,35.26,35.29,30600.0,29.621,29.6462,29.621,29.6462,30600.0
2013-04-09 13:50:00,35.29,35.29,35.25,35.25,10200.0,29.6462,29.6462,29.6125,29.6125,10200.0
2013-04-09 14:00:00,35.25,35.26,35.24,35.26,32600.0,29.6125,29.621,29.6041,29.621,32600.0
2013-04-09 14:10:00,35.24,35.26,35.23,35.25,44600.0,29.6041,29.621,29.5957,29.6125,44600.0
2013-04-09 14:20:00,35.24,35.29,35.23,35.27,80600.0,29.6041,29.6462,29.5957,29.6294,80600.0
2013-04-09 14:30:00,35.26,35.28,35.24,35.26,38200.0,29.621,29.6378,29.6041,29.621,38200.0
2013-04-09 14:40:00,35.27,35.3,35.26,35.3,92200.0,29.6294,29.6546,29.621,29.6546,92200.0
2013-04-09 14:50:00,35.31,35.31,35.29,35.3,94000.0,29.663,29.663,29.6462,29.6546,94000.0
2013-04-09 15:00:00,35.3,35.32,35.26,35.26,80400.0,29.6546,29.6714,29.621,29.621,80400.0
2013-04-09 15:10:00,35.26,35.3,35.25,35.26,98200.0,29.621,29.6546,29.6125,29.621,98200.0
2013-04-09 15:20:00,35.26,35.27,35.24,35.24,94400.0,29.621,29.6294,29.6041,29.6041,94400.0
2013-04-09 15:30:00,35.24,35.26,35.19,35.21,117800.0,29.6041,29.621,29.5621,29.5789,117800.0
2013-04-09 15:40:00,35.2,35.24,35.18,35.19,177800.0,29.5705,29.6041,29.5537,29.5621,177800.0
2013-04-09 15:50:00,35.2,35.2,35.15,35.16,656400.0,29.5705,29.5705,29.5285,29.5369,656400.0
2013-04-10 09:30:00,35.17,35.34,35.09,35.33,50000.0,29.5453,29.6882,29.4781,29.6798,50000.0
2013-04-10 09:40:00,35.33,35.34,35.25,35.32,138200.0,29.6798,29.6882,29.6125,29.6714,138200.0
2013-04-10 09:50:00,35.33,35.35,35.29,35.35,154800.0,29.6798,29.6966,29.6462,29.6966,154800.0
2013-04-10 10:00:00,35.34,35.46,35.34,35.46,173400.0,29.6882,29.789,29.6882,29.789,173400.0
2013-04-10 10:10:00,35.46,35.47,35.4,35.4,110400.0,29.789,29.7974,29.7386,29.7386,110400.0
2013-04-10 10:20:00,35.39,35.45,35.38,35.45,110600.0,29.7302,29.7806,29.7218,29.7806,110600.0
2013-04-10 10:30:00,35.46,35.47,35.38,35.4,593400.0,29.789,29.7974,29.7218,29.7386,593400.0
2013-04-10 10:40:00,35.4,35.47,35.4,35.46,69800.0,29.7386,29.7974,29.7386,29.789,69800.0
2013-04-10 10:50:00,35.46,35.56,35.46,35.55,120600.0,29.789,29.873,29.789,29.8646,120600.0
2013-04-10 11:00:00,35.55,35.58,35.52,35.57,115200.0,29.8646,29.8898,29.8394,29.8814,115200.0
2013-04-10 11:10:00,35.57,35.58,35.49,35.49,91400.0,29.8814,29.8898,29.8142,29.8142,91400.0
2013-04-10 11:20:00,35.49,35.51,35.44,35.51,93800.0,29.8142,29.831,29.7722,29.831,93800.0
2013-04-10 11:30:00,35.51,35.52,35.49,35.52,73600.0,29.831,29.8394,29.8142,29.8394,73600.0
2013-04-10 11:40:00,35.52,35.56,35.52,35.55,63600.0,29.8394,29.873,29.8394,29.8646,63600.0
2013-04-10 11:50:00,35.55,35.63,35.55,35.6,272000.0,29.8646,29.9318,29.8646,29.9066,272000.0
2013-04-10 12:00:00,35.6,35.62,35.58,35.59,71400.0,29.9066,29.9234,29.8898,29.8982,71400.0
2013-04-10 12:10:00,35.59,35.6,35.56,35.6,63000.0,29.8982,29.9066,29.873,29.9066,63000.0
2013-04-10 12:20:00,35.6,35.6,35.55,35.56,91000.0,29.9066,29.9066,29.8646,29.873,91000.0
2013-04-10 12:30:00,35.56,35.64,35.56,35.64,37000.0,29.873,29.9402,29.873,29.9402,37000.0
2013-04-10 12:40:00,35.63,35.68,35.63,35.67,88000.0,29.9318,29.9738,29.9318,29.9654,88000.0
2013-04-10 12:50:00,35.67,35.67,35.63,35.64,48200.0,29.9654,29.9654,29.9318,29.9402,48200.0
2013-04-10 13:00:00,35.64,35.65,35.62,35.64,27400.0,29.9402,29.9486,29.9234,29.9402,27400.0
2013-04-10 13:10:00,35.64,35.65,35.63,35.65,43800.0,29.9402,29.9486,29.9318,29.9486,43800.0
2013-04-10 13:20:00,35.64,35.7,35.63,35.7,114200.0,29.9402,29.9906,29.9318,29.9906,114200.0
2013-04-10 13:30:00,35.7,35.72,35.67,35.68,32600.0,29.9906,30.0074,29.9654,29.9738,32600.0
2013-04-10 13:40:00,35.68,35.73,35.68,35.71,48600.0,29.9738,30.0158,29.9738,29.999,48600.0
2013-04-10 13:50:00,35.71,35.71,35.68,35.7,52000.0,29.999,29.999,29.9738,29.9906,52000.0
2013-04-10 14:00:00,35.7,35.71,35.68,35.69,42400.0,29.9906,29.999,29.9738,29.9822,42400.0
2013-04-10 14:10:00,35.69,35.72,35.69,35.72,89400.0,29.9822,30.0074,29.9822,30.0074,89400.0
2013-04-10 14:20:00,35.72,35.73,35.68,35.69,49600.0,30.0074,30.0158,29.9738,29.9822,49600.0
2013-04-10 14:30:00,35.68,35.7,35.66,35.69,48800.0,29.9738,29.9906,29.957,29.9822,48800.0
2013-04-10 14:40:00,35.69,35.71,35.69,35.7,35800.0,29.9822,29.999,29.9822,29.9906,35800.0
2013-04-10 14:50:00,35.7,35.72,35.69,35.71,36600.0,29.9906,30.0074,29.9822,29.999,36600.0
2013-04-10 15:00:00,35.71,35.72,35.7,35.7,53200.0,29.999,30.0074,29.9906,29.9906,53200.0
2013-04-10 15:10:00,35.7,35.71,35.69,35.69,47200.0,29.9906,29.999,29.9822,29.9822,47200.0
2013-04-10 15:20:00,35.69,35.73,35.69,35.72,230200.0,29.9822,30.0158,29.9822,30.0074,230200.0
2013-04-10 15:30:00,35.71,35.77,35.69,35.77,223400.0,29.999,30.0494,29.9822,30.0494,223400.0
2013-04-10 15:40:00,35.77,35.77,35.75,35.76,355400.0,30.0494,30.0494,30.0326,30.041,355400.0
2013-04-10 15:50:00,35.76,35.77,35.74,35.75,806800.0,30.041,30.0494,30.0242,30.0326,806800.0
2013-04-11 09:30:00,36.13,36.13,35.91,36.07,491400.0,30.3518,30.3518,30.167,30.3014,491400.0
2013-04-11 09:40:00,36.07,36.29,36.07,36.27,851600.0,30.3014,30.4862,30.3014,30.4694,851600.0
2013-04-11 09:50:00,36.27,36.31,36.24,36.27,178800.0,30.4694,30.503,30.4442,30.4694,178800.0
2013-04-11 10:00:00,36.26,36.39,36.26,36.38,404000.0,30.461,30.5702,30.461,30.5618,404000.0
2013-04-11 10:10:00,36.38,36.41,36.35,36.37,519400.0,30.5618,30.587,30.5366,30.5534,519400.0
2013-04-11 10:20:00,36.38,36.44,36.38,36.44,386600.0,30.5618,30.6122,30.5618,30.6122,386600.0
2013-04-11 10:30:00,36.43,36.45,36.38,36.45,258000.0,30.6038,30.6206,30.5618,30.6206,258000.0
2013-04-11 10:40:00,36.45,36.53,36.44,36.53,406400.0,30.6206,30.6878,30.6122,30.6878,406400.0
2013-04-11 10:50:00,36.52,36.63,36.52,36.63,575000.0,30.6794,30.7718,30.6794,30.7718,575000.0
2013-04-11 11:00:00,36.63,36.63,36.56,36.58,378000.0,30.7718,30.7718,30.713,30.7298,378000.0
2013-04-11 11:10:00,36.58,36.61,36.56,36.61,228600.0,30.7298,30.755,30.713,30.755,228600.0
2013-04-11 11:20:00,36.61,36.66,36.6,36.65,312000.0,30.755,30.7971,30.7466,30.7887,312000.0
2013-04-11 11:30:00,36.65,36.66,36.62,36.66,402000.0,30.7887,30.7971,30.7634,30.7971,402000.0
2013-04-11 11:40:00,36.65,36.68,36.63,36.63,363400.0,30.7887,30.8139,30.7718,30.7718,363400.0
2013-04-11 11:50:00,36.64,36.65,36.62,36.63,566200.0,30.7803,30.7887,30.7634,30.7718,566200.0
2013-04-11 12:00:00,36.63,36.67,36.63,36.65,386000.0,30.7718,30.8055,30.7718,30.7887,386000.0
2013-04-11 12:10:00,36.65,36.67,36.63,36.66,394600.0,30.7887,30.8055,30.7718,30.7971,394600.0
2013-04-11 12:20:00,36.66,36.67,36.61,36.62,279600.0,30.7971,30.8055,30.755,30.7634,279600.0
2013-04-11 12:30:00,36.62,36.63,36.61,36.61,241000.0,30.7634,30.7718,30.755,30.755,241000.0
2013-04-11 12:40:00,36.61,36.62,36.56,36.56,82000.0,30.755,30.7634,30.713,30.713,82000.0
2013-04-11 12:50:00,36.57,36.58,36.56,36.58,71000.0,30.7214,30.7298,30.713,30.7298,71000.0
2013-04-11 13:00:00,36.58,36.63,36.58,36.62,246600.0,30.7298,30.7718,30.7298,30.7634,246600.0
2013-04-11 13:10:00,36.62,36.62,36.57,36.59,64000.0,30.7634,30.7634,30.7214,30.7382,64000.0
2013-04-11 13:20:00,36.58,36.6,36.58,36.58,41200.0,30.7298,30.7466,30.7298,30.7298,41200.0
2013-04-11 13:30:00,36.57,36.67,36.57,36.65,314600.0,30.7214,30.8055,30.7214,30.7887,314600.0
2013-04-11 13:40:00,36.66,36.7,36.66,36.69,739000.0,30.7971,30.8307,30.7971,30.8223,739000.0
2013-04-11 13:50:00,36.69,36.7,36.63,36.63,291400.0,30.8223,30.8307,30.7718,30.7718,291400.0
2013-04-11 14:00:00,36.64,36.66,36.58,36.62,274000.0,30.7803,30.7971,30.7298,30.7634,274000.0
2013-04-11 14:10:00,36.61,36.62,36.57,36.6,215200.0,30.755,30.7634,30.7214,30.7466,215200.0
2013-04-11 14:20:00,36.6,36.6,36.57,36.58,98000.0,30.7466,30.7466,30.7214,30.7298,98000.0
2013-04-11 14:30:00,36.58,36.63,36.58,36.58,108800.0,30.7298,30.7718,30.7298,30.7298,108800.0
2013-04-11 14:40:00,36.59,36.6,36.57,36.58,66000.0,30.7382,30.7466,30.7214,30.7298,66000.0
2013-04-11 14:50:00,36.58,36.62,36.57,36.6,105600.0,30.7298,30.7634,30.7214,30.7466,105600.0
2013-04-11 15:00:00,36.6,36.63,36.59,36.6,161400.0,30.7466,30.7718,30.7382,30.7466,161400.0
2013-04-11 15:10:00,36.6,36.63,36.55,36.56,250600.0,30.7466,30.7718,30.7046,30.713,250600.0
2013-04-11 15:20:00,36.56,36.57,36.54,36.54,305000.0,30.713,30.7214,30.6962,30.6962,305000.0
2013-04-11 15:30:00,36.54,36.58,36.52,36.53,200200.0,30.6962,30.7298,30.6794,30.6878,200200.0
2013-04-11 15:40:00,36.53,36.53,36.48,36.49,583400.0,30.6878,30.6878,30.6458,30.6542,583400.0
2013-04-11 15:50:00,36.49,36.52,36.46,36.48,664800.0,30.6542,30.6794,30.629,30.6458,664800.0
2013-04-12 09:30:00,36.23,36.55,36.18,36.55,541000.0,30.4358,30.7046,30.3938,30.7046,541000.0
2013-04-12 09:40:00,36.55,36.58,36.46,36.48,356400.0,30.7046,30.7298,30.629,30.6458,356400.0
2013-04-12 09:50:00,36.48,36.49,36.3,36.33,360200.0,30.6458,30.6542,30.4946,30.5198,360200.0
2013-04-12 10:00:00,36.32,36.35,36.26,36.35,466400.0,30.5114,30.5366,30.461,30.5366,466400.0
2013-04-12 10:10:00,36.35,36.45,36.35,36.4,405800.0,30.5366,30.6206,30.5366,30.5786,405800.0
2013-04-12 10:20:00,36.4,36.46,36.39,36.46,447800.0,30.5786,30.629,30.5702,30.629,447800.0
2013-04-12 10:30:00,36.45,36.45,36.35,36.35,309600.0,30.6206,30.6206,30.5366,30.5366,309600.0
2013-04-12 10:40:00,36.37,36.37,36.2,36.23,280400.0,30.5534,30.5534,30.4106,30.4358,280400.0
2013-04-12 10:50:00,36.23,36.31,36.23,36.3,301400.0,30.4358,30.503,30.4358,30.4946,301400.0
2013-04-12 11:00:00,36.3,36.3,36.22,36.27,319400.0,30.4946,30.4946,30.4274,30.4694,319400.0
2013-04-12 11:10:00,36.27,36.39,36.27,36.38,259800.0,30.4694,30.5702,30.4694,30.5618,259800.0
2013-04-12 11:20:00,36.38,36.39,36.32,36.38,247800.0,30.5618,30.5702,30.5114,30.5618,247800.0
2013-04-12 11:30:00,36.38,36.4,36.36,36.37,260000.0,30.5618,30.5786,30.545,30.5534,260000.0
2013-04-12 11:40:00,36.37,36.39,36.35,36.39,189400.0,30.5534,30.5702,30.5366,30.5702,189400.0
2013-04-12 11:50:00,36.4,36.48,36.4,36.42,417200.0,30.5786,30.6458,30.5786,30.5954,417200.0
2013-04-12 12:00:00,36.43,36.43,36.38,36.41,109400.0,30.6038,30.6038,30.5618,30.587,109400.0
2013-04-12 12:10:00,36.41,36.42,36.4,36.41,76600.0,30.587,30.5954,30.5786,30.587,76600.0
2013-04-12 12:20:00,36.41,36.41,36.37,36.37,27400.0,30.587,30.587,30.5534,30.5534,27400.0
2013-04-12 12:30:00,36.37,36.4,36.37,36.39,64400.0,30.5534,30.5786,30.5534,30.5702,64400.0
2013-04-12 12:40:00,36.4,36.41,36.37,36.37,67400.0,30.5786,30.587,30.5534,30.5534,67400.0
2013-04-12 12:50:00,36.37,36.4,36.36,36.36,83600.0,30.5534,30.5786,30.545,30.545,83600.0
2013-04-12 13:00:00,36.37,36.41,36.37,36.41,52000.0,30.5534,30.587,30.5534,30.587,52000.0
2013-04-12 13:10:00,36.41,36.41,36.36,36.36,31200.0,30.587,30.587,30.545,30.545,31200.0
2013-04-12 13:20:00,36.36,36.37,36.33,36.35,194000.0,30.545,30.5534,30.5198,30.5366,194000.0
2013-04-12 13:30:00,36.35,36.35,36.32,36.32,48800.0,30.5366,30.5366,30.5114,30.5114,48800.0
2013-04-12 13:40:00,36.32,36.38,36.29,36.37,152000.0,30.5114,30.5618,30.4862,30.5534,152000.0
2013-04-12 13:50:00,36.37,36.38,36.33,36.35,125400.0,30.5534,30.5618,30.5198,30.5366,125400.0
2013-04-12 14:00:00,36.36,36.37,36.34,36.37,55200.0,30.545,30.5534,30.5282,30.5534,55200.0
2013-04-12 14:10:00,36.37,36.4,36.37,36.38,182200.0,30.5534,30.5786,30.5534,30.5618,182200.0
2013-04-12 14:20:00,36.38,36.4,36.36,36.37,101800.0,30.5618,30.5786,30.545,30.5534,101800.0
2013-04-12 14:30:00,36.36,36.41,36.35,36.41,179000.0,30.545,30.587,30.5366,30.587,179000.0
2013-04-12 14:40:00,36.41,36.44,36.41,36.42,208800.0,30.587,30.6122,30.587,30.5954,208800.0
2013-04-12 14:50:00,36.42,36.44,36.4,36.44,189600.0,30.5954,30.6122,30.5786,30.6122,189600.0
2013-04-12 15:00:00,36.43,36.49,36.43,36.48,521400.0,30.6038,30.6542,30.6038,30.6458,521400.0
2013-04-12 15:10:00,36.48,36.52,36.48,36.52,319400.0,30.6458,30.6794,30.6458,30.6794,319400.0
2013-04-12 15:20:00,36.51,36.52,36.49,36.49,305600.0,30.671,30.6794,30.6542,30.6542,305600.0
2013-04-12 15:30:00,36.49,36.49,36.46,36.48,382200.0,30.6542,30.6542,30.629,30.6458,382200.0
2013-04-12 15:40:00,36.48,36.51,36.42,36.49,447800.0,30.6458,30.671,30.5954,30.6542,447800.0
2013-04-12 15:50:00,36.49,36.52,36.48,36.51,925200.0,30.6542,30.6794,30.6458,30.671,925200.0
2013-04-15 09:30:00,36.25,36.4,36.25,36.38,421600.0,30.4526,30.5786,30.4526,30.5618,421600.0
2013-04-15 09:40:00,36.39,36.39,36.23,36.23,696000.0,30.5702,30.5702,30.4358,30.4358,696000.0
2013-04-15 09:50:00,36.23,36.3,36.21,36.26,153400.0,30.4358,30.4946,30.419,30.461,153400.0
2013-04-15 10:00:00,36.25,36.26,35.99,36.08,611000.0,30.4526,30.461,30.2342,30.3098,611000.0
2013-04-15 10:10:00,36.07,36.13,36.04,36.12,245000.0,30.3014,30.3518,30.2762,30.3434,245000.0
2013-04-15 10:20:00,36.11,36.12,35.97,36.06,213200.0,30.335,30.3434,30.2174,30.293,213200.0
2013-04-15 10:30:00,36.06,36.07,36.03,36.07,71400.0,30.293,30.3014,30.2678,30.3014,71400.0
2013-04-15 10:40:00,36.06,36.13,36.01,36.12,81800.0,30.293,30.3518,30.251,30.3434,81800.0
2013-04-15 10:50:00,36.12,36.13,36.06,36.12,82600.0,30.3434,30.3518,30.293,30.3434,82600.0
2013-04-15 11:00:00,36.12,36.13,36.04,36.05,90200.0,30.3434,30.3518,30.2762,30.2846,90200.0
2013-04-15 11:10:00,36.05,36.06,35.99,35.99,90800.0,30.2846,30.293,30.2342,30.2342,90800.0
2013-04-15 11:20:00,35.99,36.04,35.99,36.01,44200.0,30.2342,30.2762,30.2342,30.251,44200.0
2013-04-15 11:30:00,36.01,36.04,35.97,36.03,163600.0,30.251,30.2762,30.2174,30.2678,163600.0
2013-04-15 11:40:00,36.04,36.04,35.9,35.91,147400.0,30.2762,30.2762,30.1586,30.167,147400.0
2013-04-15 11:50:00,35.91,35.91,35.81,35.84,123600.0,30.167,30.167,30.083,30.1082,123600.0
2013-04-15 12:00:00,35.85,35.86,35.77,35.85,255400.0,30.1166,30.125,30.0494,30.1166,255400.0
2013-04-15 12:10:00,35.85,35.88,35.83,35.85,40600.0,30.1166,30.1418,30.0998,30.1166,40600.0
2013-04-15 12:20:00,35.85,35.85,35.71,35.76,121400.0,30.1166,30.1166,29.999,30.041,121400.0
2013-04-15 12:30:00,35.74,35.74,35.65,35.68,441200.0,30.0242,30.0242,29.9486,29.9738,441200.0
2013-04-15 12:40:00,35.68,35.68,35.62,35.68,186600.0,29.9738,29.9738,29.9234,29.9738,186600.0
2013-04-15 12:50:00,35.67,35.69,35.52,35.59,617800.0,29.9654,29.9822,29.8394,29.8982,617800.0
2013-04-15 13:00:00,35.59,35.64,35.57,35.64,84800.0,29.8982,29.9402,29.8814,29.9402,84800.0
2013-04-15 13:10:00,35.65,35.69,35.65,35.68,56000.0,29.9486,29.9822,29.9486,29.9738,56000.0
2013-04-15 13:20:00,35.68,35.68,35.63,35.66,81000.0,29.9738,29.9738,29.9318,29.957,81000.0
2013-04-15 13:30:00,35.66,35.68,35.62,35.68,124400.0,29.957,29.9738,29.9234,29.9738,124400.0
2013-04-15 13:40:00,35.67,35.67,35.62,35.65,41600.0,29.9654,29.9654,29.9234,29.9486,41600.0
2013-04-15 13:50:00,35.65,35.66,35.62,35.62,36600.0,29.9486,29.957,29.9234,29.9234,36600.0
2013-04-15 14:00:00,35.62,35.62,35.49,35.52,202400.0,29.9234,29.9234,29.8142,29.8394,202400.0
2013-04-15 14:10:00,35.52,35.54,35.43,35.49,145000.0,29.8394,29.8562,29.7638,29.8142,145000.0
2013-04-15 14:20:00,35.5,35.55,35.46,35.48,120000.0,29.8226,29.8646,29.789,29.8058,120000.0
2013-04-15 14:30:00,35.48,35.53,35.45,35.51,134600.0,29.8058,29.8478,29.7806,29.831,134600.0
2013-04-15 14:40:00,35.51,35.65,35.5,35.64,192800.0,29.831,29.9486,29.8226,29.9402,192800.0
2013-04-15 14:50:00,35.64,35.64,35.44,35.47,228200.0,29.9402,29.9402,29.7722,29.7974,228200.0
2013-04-15 15:00:00,35.47,35.47,35.35,35.38,506200.0,29.7974,29.7974,29.6966,29.7218,506200.0
2013-04-15 15:10:00,35.38,35.47,35.32,35.45,372000.0,29.7218,29.7974,29.6714,29.7806,372000.0
2013-04-15 15:20:00,35.45,35.47,35.38,35.4,234800.0,29.7806,29.7974,29.7218,29.7386,234800.0
2013-04-15 15:30:00,35.4,35.42,35.23,35.26,988600.0,29.7386,29.7554,29.5957,29.621,988600.0
2013-04-15 15:40:00,35.26,35.41,35.26,35.37,813000.0,29.621,29.747,29.621,29.7134,813000.0
2013-04-15 15:50:00,35.36,35.42,35.31,35.32,1393800.0,29.705,29.7554,29.663,29.6714,1393800.0
2013-04-16 09:30:00,35.52,35.72,35.52,35.62,269600.0,29.8394,30.0074,29.8394,29.9234,269600.0
2013-04-16 09:40:00,35.62,35.63,35.43,35.49,240600.0,29.9234,29.9318,29.7638,29.8142,240600.0
2013-04-16 09:50:00,35.51,35.54,35.45,35.47,218200.0,29.831,29.8562,29.7806,29.7974,218200.0
2013-04-16 10:00:00,35.48,35.55,35.45,35.55,392800.0,29.8058,29.8646,29.7806,29.8646,392800.0
2013-04-16 10:10:00,35.55,35.56,35.47,35.47,170200.0,29.8646,29.873,29.7974,29.7974,170200.0
2013-04-16 10:20:00,35.46,35.52,35.45,35.51,106600.0,29.789,29.8394,29.7806,29.831,106600.0
2013-04-16 10:30:00,35.49,35.52,35.46,35.46,58800.0,29.8142,29.8394,29.789,29.789,58800.0
2013-04-16 10:40:00,35.46,35.48,35.44,35.46,277000.0,29.789,29.8058,29.7722,29.789,277000.0
2013-04-16 10:50:00,35.46,35.52,35.42,35.52,142200.0,29.789,29.8394,29.7554,29.8394,142200.0
2013-04-16 11:00:00,35.52,35.57,35.49,35.55,39600.0,29.8394,29.8814,29.8142,29.8646,39600.0
2013-04-16 11:10:00,35.55,35.64,35.55,35.6,120000.0,29.8646,29.9402,29.8646,29.9066,120000.0
2013-04-16 11:20:00,35.6,35.6,35.52,35.55,33200.0,29.9066,29.9066,29.8394,29.8646,33200.0
2013-04-16 11:30:00,35.56,35.57,35.56,35.56,1400.0,29.873,29.8814,29.873,29.873,1400.0
2013-04-16 11:40:00,35.56,35.6,35.56,35.6,58400.0,29.873,29.9066,29.873,29.9066,58400.0
2013-04-16 11:50:00,35.6,35.68,35.6,35.67,226000.0,29.9066,29.9738,29.9066,29.9654,226000.0
2013-04-16 12:00:00,35.67,35.68,35.6,35.62,66200.0,29.9654,29.9738,29.9066,29.9234,66200.0
2013-04-16 12:10:00,35.62,35.65,35.61,35.63,61200.0,29.9234,29.9486,29.915,29.9318,61200.0
2013-04-16 12:20:00,35.63,35.63,35.6,35.63,12600.0,29.9318,29.9318,29.9066,29.9318,12600.0
2013-04-16 12:30:00,35.62,35.65,35.6,35.6,54000.0,29.9234,29.9486,29.9066,29.9066,54000.0
2013-04-16 12:40:00,35.59,35.62,35.59,35.6,59000.0,29.8982,29.9234,29.8982,29.9066,59000.0
2013-04-16 12:50:00,35.6,35.7,35.6,35.69,92200.0,29.9066,29.9906,29.9066,29.9822,92200.0
2013-04-16 13:00:00,35.7,35.7,35.67,35.67,9000.0,29.9906,29.9906,29.9654,29.9654,9000.0
2013-04-16 13:10:00,35.67,35.67,35.65,35.66,24200.0,29.9654,29.9654,29.9486,29.957,24200.0
2013-04-16 13:20:00,35.67,35.7,35.67,35.7,305200.0,29.9654,29.9906,29.9654,29.9906,305200.0
2013-04-16 13:30:00,35.7,35.7,35.66,35.67,35800.0,29.9906,29.9906,29.957,29.9654,35800.0
2013-04-16 13:40:00,35.67,35.67,35.62,35.62,21200.0,29.9654,29.9654,29.9234,29.9234,21200.0
2013-04-16 13:50:00,35.63,35.63,35.6,35.62,27400.0,29.9318,29.9318,29.9066,29.9234,27400.0
2013-04-16 14:00:00,35.62,35.62,35.6,35.62,27800.0,29.9234,29.9234,29.9066,29.9234,27800.0
2013-04-16 14:10:00,35.62,35.62,35.57,35.58,95800.0,29.9234,29.9234,29.8814,29.8898,95800.0
2013-04-16 14:20:00,35.59,35.6,35.56,35.59,100200.0,29.8982,29.9066,29.873,29.8982,100200.0
2013-04-16 14:30:00,35.59,35.6,35.56,35.6,33600.0,29.8982,29.9066,29.873,29.9066,33600.0
2013-04-16 14:40:00,35.6,35.63,35.59,35.61,44400.0,29.9066,29.9318,29.8982,29.915,44400.0
2013-04-16 14:50:00,35.62,35.62,35.54,35.55,168400.0,29.9234,29.9234,29.8562,29.8646,168400.0
2013-04-16 15:00:00,35.55,35.58,35.55,35.58,71400.0,29.8646,29.8898,29.8646,29.8898,71400.0
2013-04-16 15:10:00,35.58,35.64,35.58,35.62,95000.0,29.8898,29.9402,29.8898,29.9234,95000.0
2013-04-16 15:20:00,35.62,35.65,35.62,35.65,81200.0,29.9234,29.9486,29.9234,29.9486,81200.0
2013-04-16 15:30:00,35.66,35.69,35.63,35.67,161800.0,29.957,29.9822,29.9318,29.9654,161800.0
2013-04-16 15:40:00,35.67,35.71,35.67,35.68,407600.0,29.9654,29.999,29.9654,29.9738,407600.0
2013-04-16 15:50:00,35.68,35.73,35.66,35.72,571000.0,29.9738,30.0158,29.957,30.0074,571000.0
2013-04-17 09:30:00,35.55,35.63,35.34,35.38,214600.0,29.8646,29.9318,29.6882,29.7218,214600.0
2013-04-17 09:40:00,35.38,35.42,35.29,35.42,138000.0,29.7218,29.7554,29.6462,29.7554,138000.0
2013-04-17 09:50:00,35.42,35.46,35.37,35.37,205600.0,29.7554,29.789,29.7134,29.7134,205600.0
2013-04-17 10:00:00,35.37,35.41,35.27,35.27,161800.0,29.7134,29.747,29.6294,29.6294,161800.0
2013-04-17 10:10:00,35.28,35.32,35.22,35.22,392800.0,29.6378,29.6714,29.5873,29.5873,392800.0
2013-04-17 10:20:00,35.22,35.24,35.18,35.23,208600.0,29.5873,29.6041,29.5537,29.5957,208600.0
2013-04-17 10:30:00,35.23,35.23,35.16,35.16,39600.0,29.5957,29.5957,29.5369,29.5369,39600.0
2013-04-17 10:40:00,35.16,35.18,35.07,35.13,241400.0,29.5369,29.5537,29.4613,29.5117,241400.0
2013-04-17 10:50:00,35.1,35.1,34.97,34.97,159200.0,29.4865,29.4865,29.3773,29.3773,159200.0
2013-04-17 11:00:00,34.97,35.02,34.92,34.95,166600.0,29.3773,29.4193,29.3353,29.3605,166600.0
2013-04-17 11:10:00,34.94,35.02,34.93,35.02,66600.0,29.3521,29.4193,29.3437,29.4193,66600.0
2013-04-17 11:20:00,35.02,35.13,35.02,35.08,122000.0,29.4193,29.5117,29.4193,29.4697,122000.0
2013-04-17 11:30:00,35.08,35.12,35.02,35.12,134600.0,29.4697,29.5033,29.4193,29.5033,134600.0
2013-04-17 11:40:00,35.12,35.16,35.1,35.12,71600.0,29.5033,29.5369,29.4865,29.5033,71600.0
2013-04-17 11:50:00,35.12,35.16,35.1,35.12,181600.0,29.5033,29.5369,29.4865,29.5033,181600.0
2013-04-17 12:00:00,35.12,35.15,34.99,34.99,199200.0,29.5033,29.5285,29.3941,29.3941,199200.0
2013-04-17 12:10:00,35.0,35.02,34.95,34.98,110600.0,29.4025,29.4193,29.3605,29.3857,110600.0
2013-04-17 12:20:00,34.97,34.97,34.88,34.89,145400.0,29.3773,29.3773,29.3017,29.3101,145400.0
2013-04-17 12:30:00,34.91,34.97,34.9,34.97,40400.0,29.3269,29.3773,29.3185,29.3773,40400.0
2013-04-17 12:40:00,34.97,34.98,34.91,34.91,110400.0,29.3773,29.3857,29.3269,29.3269,110400.0
2013-04-17 12:50:00,34.91,35.02,34.9,35.01,46800.0,29.3269,29.4193,29.3185,29.4109,46800.0
2013-04-17 13:00:00,35.01,35.04,34.98,35.01,169200.0,29.4109,29.4361,29.3857,29.4109,169200.0
2013-04-17 13:10:00,35.01,35.02,34.96,34.96,122400.0,29.4109,29.4193,29.3689,29.3689,122400.0
2013-04-17 13:20:00,34.97,35.03,34.96,35.02,19400.0,29.3773,29.4277,29.3689,29.4193,19400.0
2013-04-17 13:30:00,35.02,35.09,35.01,35.08,112800.0,29.4193,29.4781,29.4109,29.4697,112800.0
2013-04-17 13:40:00,35.09,35.18,35.09,35.17,212600.0,29.4781,29.5537,29.4781,29.5453,212600.0
2013-04-17 13:50:00,35.17,35.18,35.09,35.12,80000.0,29.5453,29.5537,29.4781,29.5033,80000.0
2013-04-17 14:00:00,35.12,35.2,35.1,35.13,39400.0,29.5033,29.5705,29.4865,29.5117,39400.0
2013-04-17 14:10:00,35.14,35.17,35.1,35.1,22000.0,29.5201,29.5453,29.4865,29.4865,22000.0
2013-04-17 14:20:00,35.1,35.17,35.09,35.16,69400.0,29.4865,29.5453,29.4781,29.5369,69400.0
2013-04-17 14:30:00,35.15,35.17,35.09,35.1,46200.0,29.5285,29.5453,29.4781,29.4865,46200.0
2013-04-17 14:40:00,35.1,35.1,35.0,35.0,153800.0,29.4865,29.4865,29.4025,29.4025,153800.0
2013-04-17 14:50:00,35.0,35.06,34.98,35.06,223400.0,29.4025,29.4529,29.3857,29.4529,223400.0
2013-04-17 15:00:00,35.05,35.12,35.04,35.08,102200.0,29.4445,29.5033,29.4361,29.4697,102200.0
2013-04-17 15:10:00,35.08,35.18,35.06,35.13,260000.0,29.4697,29.5537,29.4529,29.5117,260000.0
2013-04-17 15:20:00,35.13,35.2,35.12,35.16,289200.0,29.5117,29.5705,29.5033,29.5369,289200.0
2013-04-17 15:30:00,35.16,35.16,35.08,35.1,263800.0,29.5369,29.5369,29.4697,29.4865,263800.0
2013-04-17 15:40:00,35.09,35.2,35.08,35.19,399800.0,29.4781,29.5705,29.4697,29.5621,399800.0
2013-04-17 15:50:00,35.19,35.23,35.17,35.18,500600.0,29.5621,29.5957,29.5453,29.5537,500600.0
2013-04-18 09:30:00,35.31,35.38,35.07,35.1,333600.0,29.663,29.7218,29.4613,29.4865,333600.0
2013-04-18 09:40:00,35.1,35.21,35.04,35.13,263000.0,29.4865,29.5789,29.4361,29.5117,263000.0
2013-04-18 09:50:00,35.13,35.13,34.98,35.07,161200.0,29.5117,29.5117,29.3857,29.4613,161200.0
2013-04-18 10:00:00,35.07,35.07,34.88,34.91,452400.0,29.4613,29.4613,29.3017,29.3269,452400.0
2013-04-18 10:10:00,34.91,35.05,34.9,34.95,134800.0,29.3269,29.4445,29.3185,29.3605,134800.0
2013-04-18 10:20:00,34.96,35.04,34.93,35.04,203400.0,29.3689,29.4361,29.3437,29.4361,203400.0
2013-04-18 10:30:00,35.06,35.17,35.06,35.1,297800.0,29.4529,29.5453,29.4529,29.4865,297800.0
2013-04-18 10:40:00,35.1,35.17,35.07,35.15,136600.0,29.4865,29.5453,29.4613,29.5285,136600.0
2013-04-18 10:50:00,35.15,35.23,35.14,35.15,142600.0,29.5285,29.5957,29.5201,29.5285,142600.0
2013-04-18 11:00:00,35.14,35.14,35.06,35.1,135000.0,29.5201,29.5201,29.4529,29.4865,135000.0
2013-04-18 11:10:00,35.1,35.12,35.03,35.03,282800.0,29.4865,29.5033,29.4277,29.4277,282800.0
2013-04-18 11:20:00,35.03,35.04,34.9,34.91,631600.0,29.4277,29.4361,29.3185,29.3269,631600.0
2013-04-18 11:30:00,34.9,34.95,34.81,34.81,469800.0,29.3185,29.3605,29.2429,29.2429,469800.0
2013-04-18 11:40:00,34.81,34.85,34.77,34.83,361200.0,29.2429,29.2765,29.2093,29.2597,361200.0
2013-04-18 11:50:00,34.84,34.84,34.77,34.83,201400.0,29.2681,29.2681,29.2093,29.2597,201400.0
2013-04-18 12:00:00,34.83,34.88,34.83,34.84,297600.0,29.2597,29.3017,29.2597,29.2681,297600.0
2013-04-18 12:10:00,34.84,34.9,34.84,34.85,188600.0,29.2681,29.3185,29.2681,29.2765,188600.0
2013-04-18 12:20:00,34.85,34.97,34.85,34.93,411600.0,29.2765,29.3773,29.2765,29.3437,411600.0
2013-04-18 12:30:00,34.93,34.96,34.88,34.88,192800.0,29.3437,29.3689,29.3017,29.3017,192800.0
2013-04-18 12:40:00,34.89,34.92,34.88,34.91,16600.0,29.3101,29.3353,29.3017,29.3269,16600.0
2013-04-18 12:50:00,34.91,34.98,34.91,34.95,258800.0,29.3269,29.3857,29.3269,29.3605,258800.0
2013-04-18 13:00:00,34.95,35.03,34.93,35.01,181800.0,29.3605,29.4277,29.3437,29.4109,181800.0
2013-04-18 13:10:00,35.01,35.04,34.97,34.97,149000.0,29.4109,29.4361,29.3773,29.3773,149000.0
2013-04-18 13:20:00,34.97,35.0,34.97,34.98,58200.0,29.3773,29.4025,29.3773,29.3857,58200.0
2013-04-18 13:30:00,34.98,34.98,34.93,34.98,120400.0,29.3857,29.3857,29.3437,29.3857,120400.0
2013-04-18 13:40:00,34.98,34.99,34.92,34.93,59400.0,29.3857,29.3941,29.3353,29.3437,59400.0
2013-04-18 13:50:00,34.93,34.95,34.92,34.94,97200.0,29.3437,29.3605,29.3353,29.3521,97200.0
2013-04-18 14:00:00,34.95,34.95,34.85,34.86,94200.0,29.3605,29.3605,29.2765,29.2849,94200.0
2013-04-18 14:10:00,34.85,34.91,34.82,34.85,156600.0,29.2765,29.3269,29.2513,29.2765,156600.0
2013-04-18 14:20:00,34.85,34.9,34.81,34.89,129600.0,29.2765,29.3185,29.2429,29.3101,129600.0
2013-04-18 14:30:00,34.88,34.9,34.83,34.85,266200.0,29.3017,29.3185,29.2597,29.2765,266200.0
2013-04-18 14:40:00,34.84,34.85,34.79,34.82,259200.0,29.2681,29.2765,29.2261,29.2513,259200.0
2013-04-18 14:50:00,34.83,34.84,34.73,34.79,176600.0,29.2597,29.2681,29.1757,29.2261,176600.0
2013-04-18 15:00:00,34.79,34.8,34.68,34.73,1012200.0,29.2261,29.2345,29.1337,29.1757,1012200.0
2013-04-18 15:10:00,34.74,34.77,34.72,34.77,496200.0,29.1841,29.2093,29.1673,29.2093,496200.0
2013-04-18 15:20:00,34.76,34.79,34.73,34.74,216800.0,29.2009,29.2261,29.1757,29.1841,216800.0
2013-04-18 15:30:00,34.74,34.83,34.74,34.79,282200.0,29.1841,29.2597,29.1841,29.2261,282200.0
2013-04-18 15:40:00,34.8,34.88,34.8,34.85,692600.0,29.2345,29.3017,29.2345,29.2765,692600.0
2013-04-18 15:50:00,34.85,34.87,34.8,34.83,837200.0,29.2765,29.2933,29.2345,29.2597,837200.0
2013-04-19 09:30:00,34.9,34.99,34.88,34.97,382800.0,29.3185,29.3941,29.3017,29.3773,382800.0
2013-04-19 09:40:00,34.96,34.97,34.82,34.82,391600.0,29.3689,29.3773,29.2513,29.2513,391600.0
2013-04-19 09:50:00,34.81,34.88,34.79,34.88,188400.0,29.2429,29.3017,29.2261,29.3017,188400.0
2013-04-19 10:00:00,34.9,35.06,34.9,35.04,367000.0,29.3185,29.4529,29.3185,29.4361,367000.0
2013-04-19 10:10:00,35.04,35.06,35.01,35.02,126000.0,29.4361,29.4529,29.4109,29.4193,126000.0
2013-04-19 10:20:00,35.02,35.03,34.92,34.94,55800.0,29.4193,29.4277,29.3353,29.3521,55800.0
2013-04-19 10:30:00,34.95,35.02,34.94,35.02,61800.0,29.3605,29.4193,29.3521,29.4193,61800.0
2013-04-19 10:40:00,35.02,35.07,34.99,35.0,141600.0,29.4193,29.4613,29.3941,29.4025,141600.0
2013-04-19 10:50:00,35.0,35.02,34.95,35.02,128600.0,29.4025,29.4193,29.3605,29.4193,128600.0
2013-04-19 11:00:00,35.02,35.08,34.99,35.07,116400.0,29.4193,29.4697,29.3941,29.4613,116400.0
2013-04-19 11:10:00,35.07,35.19,35.06,35.18,376600.0,29.4613,29.5621,29.4529,29.5537,376600.0
2013-04-19 11:20:00,35.18,35.24,35.17,35.21,45800.0,29.5537,29.6041,29.5453,29.5789,45800.0
2013-04-19 11:30:00,35.22,35.29,35.21,35.26,71400.0,29.5873,29.6462,29.5789,29.621,71400.0
2013-04-19 11:40:00,35.26,35.26,35.2,35.21,42600.0,29.621,29.621,29.5705,29.5789,42600.0
2013-04-19 11:50:00,35.21,35.26,35.21,35.26,156800.0,29.5789,29.621,29.5789,29.621,156800.0
2013-04-19 12:00:00,35.26,35.29,35.25,35.26,126800.0,29.621,29.6462,29.6125,29.621,126800.0
2013-04-19 12:10:00,35.26,35.3,35.24,35.27,86000.0,29.621,29.6546,29.6041,29.6294,86000.0
2013-04-19 12:20:00,35.27,35.27,35.23,35.26,65000.0,29.6294,29.6294,29.5957,29.621,65000.0
2013-04-19 12:30:00,35.28,35.3,35.27,35.27,105800.0,29.6378,29.6546,29.6294,29.6294,105800.0
2013-04-19 12:40:00,35.28,35.29,35.17,35.18,76000.0,29.6378,29.6462,29.5453,29.5537,76000.0
2013-04-19 12:50:00,35.18,35.2,35.17,35.19,50000.0,29.5537,29.5705,29.5453,29.5621,50000.0
2013-04-19 13:00:00,35.2,35.21,35.12,35.12,51000.0,29.5705,29.5789,29.5033,29.5033,51000.0
2013-04-19 13:10:00,35.12,35.17,35.11,35.14,131000.0,29.5033,29.5453,29.4949,29.5201,131000.0
2013-04-19 13:20:00,35.14,35.2,35.13,35.19,34200.0,29.5201,29.5705,29.5117,29.5621,34200.0
2013-04-19 13:30:00,35.19,35.19,35.17,35.17,11000.0,29.5621,29.5621,29.5453,29.5453,11000.0
2013-04-19 13:40:00,35.17,35.19,35.16,35.16,47400.0,29.5453,29.5621,29.5369,29.5369,47400.0
2013-04-19 13:50:00,35.17,35.21,35.16,35.2,133000.0,29.5453,29.5789,29.5369,29.5705,133000.0
2013-04-19 14:00:00,35.2,35.25,35.19,35.23,140800.0,29.5705,29.6125,29.5621,29.5957,140800.0
2013-04-19 14:10:00,35.24,35.28,35.23,35.27,95000.0,29.6041,29.6378,29.5957,29.6294,95000.0
2013-04-19 14:20:00,35.27,35.3,35.24,35.27,57800.0,29.6294,29.6546,29.6041,29.6294,57800.0
2013-04-19 14:30:00,35.26,35.29,35.23,35.24,52600.0,29.621,29.6462,29.5957,29.6041,52600.0
2013-04-19 14:40:00,35.24,35.24,35.19,35.24,1802200.0,29.6041,29.6041,29.5621,29.6041,1802200.0
2013-04-19 14:50:00,35.23,35.25,35.2,35.2,126000.0,29.5957,29.6125,29.5705,29.5705,126000.0
2013-04-19 15:00:00,35.21,35.26,35.18,35.24,210000.0,29.5789,29.621,29.5537,29.6041,210000.0
2013-04-19 15:10:00,35.24,35.25,35.21,35.22,89600.0,29.6041,29.6125,29.5789,29.5873,89600.0
2013-04-19 15:20:00,35.23,35.26,35.22,35.24,449200.0,29.5957,29.621,29.5873,29.6041,449200.0
2013-04-19 15:30:00,35.24,35.25,35.18,35.21,2069000.0,29.6041,29.6125,29.5537,29.5789,2069000.0
2013-04-19 15:40:00,35.21,35.27,35.21,35.24,436000.0,29.5789,29.6294,29.5789,29.6041,436000.0
2013-04-19 15:50:00,35.24,35.25,35.22,35.23,686200.0,29.6041,29.6125,29.5873,29.5957,686200.0
2013-04-22 09:30:00,35.17,35.3,35.17,35.18,115600.0,29.5453,29.6546,29.5453,29.5537,115600.0
2013-04-22 09:40:00,35.13,35.18,35.05,35.05,110200.0,29.5117,29.5537,29.4445,29.4445,110200.0
2013-04-22 09:50:00,35.05,35.16,34.98,35.14,221400.0,29.4445,29.5369,29.3857,29.5201,221400.0
2013-04-22 10:00:00,35.13,35.13,34.99,34.99,140200.0,29.5117,29.5117,29.3941,29.3941,140200.0
2013-04-22 10:10:00,34.99,35.04,34.92,35.04,180400.0,29.3941,29.4361,29.3353,29.4361,180400.0
2013-04-22 10:20:00,35.04,35.05,34.96,35.02,325400.0,29.4361,29.4445,29.3689,29.4193,325400.0
2013-04-22 10:30:00,35.02,35.02,34.91,34.97,316800.0,29.4193,29.4193,29.3269,29.3773,316800.0
2013-04-22 10:40:00,34.97,35.08,34.94,35.06,80800.0,29.3773,29.4697,29.3521,29.4529,80800.0
2013-04-22 10:50:00,35.06,35.08,35.02,35.05,60800.0,29.4529,29.4697,29.4193,29.4445,60800.0
2013-04-22 11:00:00,35.05,35.07,35.03,35.07,32200.0,29.4445,29.4613,29.4277,29.4613,32200.0
2013-04-22 11:10:00,35.06,35.06,35.01,35.04,102400.0,29.4529,29.4529,29.4109,29.4361,102400.0
2013-04-22 11:20:00,35.04,35.07,35.03,35.07,63000.0,29.4361,29.4613,29.4277,29.4613,63000.0
2013-04-22 11:30:00,35.07,35.12,35.07,35.12,62400.0,29.4613,29.5033,29.4613,29.5033,62400.0
2013-04-22 11:40:00,35.13,35.16,35.08,35.08,89000.0,29.5117,29.5369,29.4697,29.4697,89000.0
2013-04-22 11:50:00,35.08,35.13,35.08,35.12,198200.0,29.4697,29.5117,29.4697,29.5033,198200.0
2013-04-22 12:00:00,35.13,35.22,35.12,35.22,21600.0,29.5117,29.5873,29.5033,29.5873,21600.0
2013-04-22 12:10:00,35.22,35.24,35.2,35.23,57800.0,29.5873,29.6041,29.5705,29.5957,57800.0
2013-04-22 12:20:00,35.21,35.26,35.21,35.25,187800.0,29.5789,29.621,29.5789,29.6125,187800.0
2013-04-22 12:30:00,35.26,35.27,35.23,35.27,89200.0,29.621,29.6294,29.5957,29.6294,89200.0
2013-04-22 12:40:00,35.27,35.31,35.24,35.27,342800.0,29.6294,29.663,29.6041,29.6294,342800.0
2013-04-22 12:50:00,35.27,35.3,35.26,35.27,166400.0,29.6294,29.6546,29.621,29.6294,166400.0
2013-04-22 13:00:00,35.27,35.28,35.24,35.26,20600.0,29.6294,29.6378,29.6041,29.621,20600.0
2013-04-22 13:10:00,35.26,35.27,35.24,35.24,38600.0,29.621,29.6294,29.6041,29.6041,38600.0
2013-04-22 13:20:00,35.25,35.27,35.25,35.26,28800.0,29.6125,29.6294,29.6125,29.621,28800.0
2013-04-22 13:30:00,35.27,35.27,35.25,35.27,51000.0,29.6294,29.6294,29.6125,29.6294,51000.0
2013-04-22 13:40:00,35.27,35.3,35.26,35.26,169200.0,29.6294,29.6546,29.621,29.621,169200.0
2013-04-22 13:50:00,35.26,35.28,35.24,35.24,70200.0,29.621,29.6378,29.6041,29.6041,70200.0
2013-04-22 14:00:00,35.25,35.32,35.25,35.31,86400.0,29.6125,29.6714,29.6125,29.663,86400.0
2013-04-22 14:10:00,35.31,35.4,35.31,35.38,352600.0,29.663,29.7386,29.663,29.7218,352600.0
2013-04-22 14:20:00,35.38,35.45,35.38,35.43,132200.0,29.7218,29.7806,29.7218,29.7638,132200.0
2013-04-22 14:30:00,35.43,35.44,35.41,35.43,144200.0,29.7638,29.7722,29.747,29.7638,144200.0
2013-04-22 14:40:00,35.43,35.44,35.35,35.35,74200.0,29.7638,29.7722,29.6966,29.6966,74200.0
2013-04-22 14:50:00,35.35,35.37,35.31,35.32,160800.0,29.6966,29.7134,29.663,29.6714,160800.0
2013-04-22 15:00:00,35.32,35.35,35.32,35.33,78200.0,29.6714,29.6966,29.6714,29.6798,78200.0
2013-04-22 15:10:00,35.33,35.37,35.33,35.34,38200.0,29.6798,29.7134,29.6798,29.6882,38200.0
2013-04-22 15:20:00,35.34,35.38,35.33,35.36,72200.0,29.6882,29.7218,29.6798,29.705,72200.0
2013-04-22 15:30:00,35.36,35.42,35.36,35.4,219800.0,29.705,29.7554,29.705,29.7386,219800.0
2013-04-22 15:40:00,35.4,35.42,35.38,35.39,286200.0,29.7386,29.7554,29.7218,29.7302,286200.0
2013-04-22 15:50:00,35.38,35.39,35.34,35.36,476000.0,29.7218,29.7302,29.6882,29.705,476000.0
2013-04-23 09:30:00,35.6,35.77,35.59,35.77,238400.0,29.9066,30.0494,29.8982,30.0494,238400.0
2013-04-23 09:40:00,35.77,35.85,35.76,35.77,486800.0,30.0494,30.1166,30.041,30.0494,486800.0
2013-04-23 09:50:00,35.77,35.77,35.58,35.58,538800.0,30.0494,30.0494,29.8898,29.8898,538800.0
2013-04-23 10:00:00,35.59,35.71,35.58,35.66,188400.0,29.8982,29.999,29.8898,29.957,188400.0
2013-04-23 10:10:00,35.66,35.7,35.66,35.67,90600.0,29.957,29.9906,29.957,29.9654,90600.0
2013-04-23 10:20:00,35.67,35.68,35.64,35.66,245400.0,29.9654,29.9738,29.9402,29.957,245400.0
2013-04-23 10:30:00,35.66,35.72,35.66,35.7,35600.0,29.957,30.0074,29.957,29.9906,35600.0
2013-04-23 10:40:00,35.7,35.73,35.69,35.7,42000.0,29.9906,30.0158,29.9822,29.9906,42000.0
2013-04-23 10:50:00,35.7,35.7,35.65,35.66,50000.0,29.9906,29.9906,29.9486,29.957,50000.0
2013-04-23 11:00:00,35.65,35.76,35.65,35.74,77200.0,29.9486,30.041,29.9486,30.0242,77200.0
2013-04-23 11:10:00,35.75,35.75,35.7,35.71,108000.0,30.0326,30.0326,29.9906,29.999,108000.0
2013-04-23 11:20:00,35.71,35.74,35.71,35.74,96800.0,29.999,30.0242,29.999,30.0242,96800.0
2013-04-23 11:30:00,35.73,35.77,35.73,35.75,97200.0,30.0158,30.0494,30.0158,30.0326,97200.0
2013-04-23 11:40:00,35.75,35.75,35.74,35.74,29400.0,30.0326,30.0326,30.0242,30.0242,29400.0
2013-04-23 11:50:00,35.74,35.77,35.73,35.76,66800.0,30.0242,30.0494,30.0158,30.041,66800.0
2013-04-23 12:00:00,35.76,35.78,35.74,35.77,71600.0,30.041,30.0578,30.0242,30.0494,71600.0
2013-04-23 12:10:00,35.77,35.77,35.75,35.77,23200.0,30.0494,30.0494,30.0326,30.0494,23200.0
2013-04-23 12:20:00,35.77,35.8,35.77,35.8,81200.0,30.0494,30.0746,30.0494,30.0746,81200.0
2013-04-23 12:30:00,35.8,35.8,35.76,35.77,34600.0,30.0746,30.0746,30.041,30.0494,34600.0
2013-04-23 12:40:00,35.77,35.79,35.72,35.72,76000.0,30.0494,30.0662,30.0074,30.0074,76000.0
2013-04-23 12:50:00,35.72,35.74,35.71,35.74,42000.0,30.0074,30.0242,29.999,30.0242,42000.0
2013-04-23 13:00:00,35.74,35.74,35.45,35.45,273400.0,30.0242,30.0242,29.7806,29.7806,273400.0
2013-04-23 13:10:00,35.43,35.79,35.41,35.77,157400.0,29.7638,30.0662,29.747,30.0494,157400.0
2013-04-23 13:20:00,35.77,35.78,35.74,35.74,19200.0,30.0494,30.0578,30.0242,30.0242,19200.0
2013-04-23 13:30:00,35.72,35.76,35.69,35.69,26400.0,30.0074,30.041,29.9822,29.9822,26400.0
2013-04-23 13:40:00,35.69,35.73,35.65,35.69,118200.0,29.9822,30.0158,29.9486,29.9822,118200.0
2013-04-23 13:50:00,35.69,35.72,35.68,35.72,87400.0,29.9822,30.0074,29.9738,30.0074,87400.0
2013-04-23 14:00:00,35.72,35.72,35.69,35.7,29400.0,30.0074,30.0074,29.9822,29.9906,29400.0
2013-04-23 14:10:00,35.7,35.7,35.62,35.62,98400.0,29.9906,29.9906,29.9234,29.9234,98400.0
2013-04-23 14:20:00,35.63,35.63,35.57,35.58,168000.0,29.9318,29.9318,29.8814,29.8898,168000.0
2013-04-23 14:30:00,35.57,35.62,35.54,35.6,111400.0,29.8814,29.9234,29.8562,29.9066,111400.0
2013-04-23 14:40:00,35.61,35.63,35.57,35.63,61800.0,29.915,29.9318,29.8814,29.9318,61800.0
2013-04-23 14:50:00,35.63,35.65,35.62,35.65,36400.0,29.9318,29.9486,29.9234,29.9486,36400.0
2013-04-23 15:00:00,35.66,35.7,35.66,35.69,65400.0,29.957,29.9906,29.957,29.9822,65400.0
2013-04-23 15:10:00,35.7,35.71,35.67,35.68,101800.0,29.9906,29.999,29.9654,29.9738,101800.0
2013-04-23 15:20:00,35.68,35.74,35.68,35.73,105800.0,29.9738,30.0242,29.9738,30.0158,105800.0
2013-04-23 15:30:00,35.72,35.76,35.72,35.73,271600.0,30.0074,30.041,30.0074,30.0158,271600.0
2013-04-23 15:40:00,35.73,35.77,35.71,35.77,240400.0,30.0158,30.0494,29.999,30.0494,240400.0
2013-04-23 15:50:00,35.77,35.8,35.74,35.79,349200.0,30.0494,30.0746,30.0242,30.0662,349200.0
2013-04-24 09:30:00,35.78,36.0,35.78,35.95,64600.0,30.0578,30.2426,30.0578,30.2006,64600.0
2013-04-24 09:40:00,35.96,35.98,35.87,35.94,70200.0,30.209,30.2258,30.1334,30.1922,70200.0
2013-04-24 09:50:00,35.92,35.94,35.87,35.89,121200.0,30.1754,30.1922,30.1334,30.1502,121200.0
2013-04-24 10:00:00,35.9,35.93,35.8,35.81,176800.0,30.1586,30.1838,30.0746,30.083,176800.0
2013-04-24 10:10:00,35.81,35.83,35.74,35.77,150200.0,30.083,30.0998,30.0242,30.0494,150200.0
2013-04-24 10:20:00,35.76,35.77,35.66,35.74,109600.0,30.041,30.0494,29.957,30.0242,109600.0
2013-04-24 10:30:00,35.76,35.85,35.75,35.82,79800.0,30.041,30.1166,30.0326,30.0914,79800.0
2013-04-24 10:40:00,35.82,35.88,35.81,35.88,69800.0,30.0914,30.1418,30.083,30.1418,69800.0
2013-04-24 10:50:00,35.88,35.91,35.84,35.9,73400.0,30.1418,30.167,30.1082,30.1586,73400.0
2013-04-24 11:00:00,35.9,35.92,35.81,35.82,60200.0,30.1586,30.1754,30.083,30.0914,60200.0
2013-04-24 11:10:00,35.81,35.82,35.76,35.82,145200.0,30.083,30.0914,30.041,30.0914,145200.0
2013-04-24 11:20:00,35.81,35.85,35.8,35.85,59200.0,30.083,30.1166,30.0746,30.1166,59200.0
2013-04-24 11:30:00,35.86,35.87,35.82,35.82,51000.0,30.125,30.1334,30.0914,30.0914,51000.0
2013-04-24 11:40:00,35.81,35.88,35.81,35.88,25200.0,30.083,30.1418,30.083,30.1418,25200.0
2013-04-24 11:50:00,35.88,35.9,35.84,35.85,65800.0,30.1418,30.1586,30.1082,30.1166,65800.0
2013-04-24 12:00:00,35.85,35.86,35.82,35.85,26400.0,30.1166,30.125,30.0914,30.1166,26400.0
2013-04-24 12:10:00,35.85,35.85,35.82,35.82,18000.0,30.1166,30.1166,30.0914,30.0914,18000.0
2013-04-24 12:20:00,35.82,35.83,35.81,35.82,24200.0,30.0914,30.0998,30.083,30.0914,24200.0
2013-04-24 12:30:00,35.81,35.84,35.77,35.81,26000.0,30.083,30.1082,30.0494,30.083,26000.0
2013-04-24 12:40:00,35.79,35.81,35.77,35.8,27000.0,30.0662,30.083,30.0494,30.0746,27000.0
2013-04-24 12:50:00,35.79,35.81,35.79,35.8,16000.0,30.0662,30.083,30.0662,30.0746,16000.0
2013-04-24 13:00:00,35.8,35.85,35.8,35.85,22200.0,30.0746,30.1166,30.0746,30.1166,22200.0
2013-04-24 13:10:00,35.86,35.91,35.86,35.9,23600.0,30.125,30.167,30.125,30.1586,23600.0
2013-04-24 13:20:00,35.89,35.9,35.87,35.9,54200.0,30.1502,30.1586,30.1334,30.1586,54200.0
2013-04-24 13:30:00,35.89,35.91,35.88,35.91,58200.0,30.1502,30.167,30.1418,30.167,58200.0
2013-04-24 13:40:00,35.91,35.92,35.89,35.89,29600.0,30.167,30.1754,30.1502,30.1502,29600.0
2013-04-24 13:50:00,35.89,35.89,35.87,35.88,11600.0,30.1502,30.1502,30.1334,30.1418,11600.0
2013-04-24 14:00:00,35.88,35.96,35.88,35.92,54000.0,30.1418,30.209,30.1418,30.1754,54000.0
2013-04-24 14:10:00,35.93,35.98,35.92,35.98,52600.0,30.1838,30.2258,30.1754,30.2258,52600.0
2013-04-24 14:20:00,35.97,35.99,35.96,35.99,49600.0,30.2174,30.2342,30.209,30.2342,49600.0
2013-04-24 14:30:00,35.99,36.01,35.98,36.0,39600.0,30.2342,30.251,30.2258,30.2426,39600.0
2013-04-24 14:40:00,36.0,36.02,35.98,35.99,95400.0,30.2426,30.2594,30.2258,30.2342,95400.0
2013-04-24 14:50:00,35.99,36.05,35.98,36.04,106400.0,30.2342,30.2846,30.2258,30.2762,106400.0
2013-04-24 15:00:00,36.04,36.06,36.02,36.04,137000.0,30.2762,30.293,30.2594,30.2762,137000.0
2013-04-24 15:10:00,36.04,36.07,36.02,36.06,171200.0,30.2762,30.3014,30.2594,30.293,171200.0
2013-04-24 15:20:00,36.06,36.06,36.03,36.05,438400.0,30.293,30.293,30.2678,30.2846,438400.0
2013-04-24 15:30:00,36.04,36.07,36.02,36.05,521400.0,30.2762,30.3014,30.2594,30.2846,521400.0
2013-04-24 15:40:00,36.05,36.08,36.04,36.07,605200.0,30.2846,30.3098,30.2762,30.3014,605200.0
2013-04-24 15:50:00,36.06,36.08,36.04,36.07,986400.0,30.293,30.3098,30.2762,30.3014,986400.0
2013-04-25 09:30:00,36.24,36.31,36.18,36.3,66000.0,30.4442,30.503,30.3938,30.4946,66000.0
2013-04-25 09:40:00,36.3,36.33,36.27,36.29,57600.0,30.4946,30.5198,30.4694,30.4862,57600.0
2013-04-25 09:50:00,36.29,36.57,36.29,36.57,734400.0,30.4862,30.7214,30.4862,30.7214,734400.0
2013-04-25 10:00:00,36.57,36.65,36.55,36.61,720800.0,30.7214,30.7887,30.7046,30.755,720800.0
2013-04-25 10:10:00,36.62,36.63,36.56,36.58,178000.0,30.7634,30.7718,30.713,30.7298,178000.0
2013-04-25 10:20:00,36.58,36.68,36.56,36.65,324200.0,30.7298,30.8139,30.713,30.7887,324200.0
2013-04-25 10:30:00,36.65,36.66,36.6,36.6,98000.0,30.7887,30.7971,30.7466,30.7466,98000.0
2013-04-25 10:40:00,36.59,36.61,36.56,36.58,204200.0,30.7382,30.755,30.713,30.7298,204200.0
2013-04-25 10:50:00,36.58,36.61,36.58,36.6,174000.0,30.7298,30.755,30.7298,30.7466,174000.0
2013-04-25 11:00:00,36.6,36.62,36.59,36.59,106200.0,30.7466,30.7634,30.7382,30.7382,106200.0
2013-04-25 11:10:00,36.6,36.65,36.59,36.64,138400.0,30.7466,30.7887,30.7382,30.7803,138400.0
2013-04-25 11:20:00,36.65,36.67,36.59,36.6,153800.0,30.7887,30.8055,30.7382,30.7466,153800.0
2013-04-25 11:30:00,36.59,36.63,36.59,36.62,79000.0,30.7382,30.7718,30.7382,30.7634,79000.0
2013-04-25 11:40:00,36.62,36.62,36.59,36.6,107200.0,30.7634,30.7634,30.7382,30.7466,107200.0
2013-04-25 11:50:00,36.59,36.61,36.59,36.61,81800.0,30.7382,30.755,30.7382,30.755,81800.0
2013-04-25 12:00:00,36.61,36.63,36.6,36.6,76400.0,30.755,30.7718,30.7466,30.7466,76400.0
2013-04-25 12:10:00,36.6,36.63,36.6,36.63,27200.0,30.7466,30.7718,30.7466,30.7718,27200.0
2013-04-25 12:20:00,36.62,36.62,36.6,36.61,27200.0,30.7634,30.7634,30.7466,30.755,27200.0
2013-04-25 12:30:00,36.62,36.67,36.62,36.67,42400.0,30.7634,30.8055,30.7634,30.8055,42400.0
2013-04-25 12:40:00,36.67,36.73,36.67,36.72,87400.0,30.8055,30.8559,30.8055,30.8475,87400.0
2013-04-25 12:50:00,36.73,36.77,36.71,36.77,118600.0,30.8559,30.8895,30.8391,30.8895,118600.0
2013-04-25 13:00:00,36.77,36.77,36.71,36.71,142800.0,30.8895,30.8895,30.8391,30.8391,142800.0
2013-04-25 13:10:00,36.71,36.8,36.71,36.78,123600.0,30.8391,30.9147,30.8391,30.8979,123600.0
2013-04-25 13:20:00,36.78,36.83,36.77,36.83,113000.0,30.8979,30.9399,30.8895,30.9399,113000.0
2013-04-25 13:30:00,36.82,36.83,36.78,36.79,93800.0,30.9315,30.9399,30.8979,30.9063,93800.0
2013-04-25 13:40:00,36.79,36.81,36.77,36.8,75000.0,30.9063,30.9231,30.8895,30.9147,75000.0
2013-04-25 13:50:00,36.8,36.84,36.8,36.83,84800.0,30.9147,30.9483,30.9147,30.9399,84800.0
2013-04-25 14:00:00,36.83,36.85,36.81,36.84,94400.0,30.9399,30.9567,30.9231,30.9483,94400.0
2013-04-25 14:10:00,36.84,36.85,36.81,36.83,66200.0,30.9483,30.9567,30.9231,30.9399,66200.0
2013-04-25 14:20:00,36.83,36.85,36.81,36.82,74000.0,30.9399,30.9567,30.9231,30.9315,74000.0
2013-04-25 14:30:00,36.81,36.83,36.77,36.83,103200.0,30.9231,30.9399,30.8895,30.9399,103200.0
2013-04-25 14:40:00,36.83,36.87,36.79,36.79,111800.0,30.9399,30.9735,30.9063,30.9063,111800.0
2013-04-25 14:50:00,36.79,36.79,36.74,36.78,177000.0,30.9063,30.9063,30.8643,30.8979,177000.0
2013-04-25 15:00:00,36.77,36.78,36.71,36.74,123000.0,30.8895,30.8979,30.8391,30.8643,123000.0
2013-04-25 15:10:00,36.74,36.74,36.67,36.69,236800.0,30.8643,30.8643,30.8055,30.8223,236800.0
2013-04-25 15:20:00,36.7,36.71,36.66,36.69,210200.0,30.8307,30.8391,30.7971,30.8223,210200.0
2013-04-25 15:30:00,36.68,36.72,36.67,36.72,291800.0,30.8139,30.8475,30.8055,30.8475,291800.0
2013-04-25 15:40:00,36.72,36.73,36.7,36.73,278800.0,30.8475,30.8559,30.8307,30.8559,278800.0
2013-04-25 15:50:00,36.73,36.73,36.63,36.66,926200.0,30.8559,30.8559,30.7718,30.7971,926200.0
2013-04-26 09:30:00,36.54,36.62,36.52,36.52,124600.0,30.6962,30.7634,30.6794,30.6794,124600.0
2013-04-26 09:40:00,36.52,36.55,36.49,36.54,157600.0,30.6794,30.7046,30.6542,30.6962,157600.0
2013-04-26 09:50:00,36.53,36.59,36.53,36.59,153600.0,30.6878,30.7382,30.6878,30.7382,153600.0
2013-04-26 10:00:00,36.6,36.63,36.45,36.46,140800.0,30.7466,30.7718,30.6206,30.629,140800.0
2013-04-26 10:10:00,36.46,36.5,36.37,36.44,142600.0,30.629,30.6626,30.5534,30.6122,142600.0
2013-04-26 10:20:00,36.44,36.51,36.42,36.51,98400.0,30.6122,30.671,30.5954,30.671,98400.0
2013-04-26 10:30:00,36.51,36.52,36.45,36.48,57000.0,30.671,30.6794,30.6206,30.6458,57000.0
2013-04-26 10:40:00,36.49,36.52,36.47,36.52,51200.0,30.6542,30.6794,30.6374,30.6794,51200.0
2013-04-26 10:50:00,36.53,36.53,36.43,36.46,329400.0,30.6878,30.6878,30.6038,30.629,329400.0
2013-04-26 11:00:00,36.46,36.48,36.43,36.43,70400.0,30.629,30.6458,30.6038,30.6038,70400.0
2013-04-26 11:10:00,36.44,36.5,36.44,36.48,82800.0,30.6122,30.6626,30.6122,30.6458,82800.0
2013-04-26 11:20:00,36.48,36.51,36.46,36.49,63400.0,30.6458,30.671,30.629,30.6542,63400.0
2013-04-26 11:30:00,36.49,36.49,36.41,36.43,86000.0,30.6542,30.6542,30.587,30.6038,86000.0
2013-04-26 11:40:00,36.43,36.45,36.39,36.41,59600.0,30.6038,30.6206,30.5702,30.587,59600.0
2013-04-26 11:50:00,36.38,36.41,36.37,36.4,66800.0,30.5618,30.587,30.5534,30.5786,66800.0
2013-04-26 12:00:00,36.39,36.44,36.37,36.43,80800.0,30.5702,30.6122,30.5534,30.6038,80800.0
2013-04-26 12:10:00,36.42,36.42,36.38,36.41,40400.0,30.5954,30.5954,30.5618,30.587,40400.0
2013-04-26 12:20:00,36.4,36.41,36.37,36.37,37800.0,30.5786,30.587,30.5534,30.5534,37800.0
2013-04-26 12:30:00,36.37,36.4,36.37,36.39,71200.0,30.5534,30.5786,30.5534,30.5702,71200.0
2013-04-26 12:40:00,36.38,36.41,36.37,36.41,92400.0,30.5618,30.587,30.5534,30.587,92400.0
2013-04-26 12:50:00,36.41,36.43,36.4,36.41,171400.0,30.587,30.6038,30.5786,30.587,171400.0
2013-04-26 13:00:00,36.41,36.41,36.37,36.41,67200.0,30.587,30.587,30.5534,30.587,67200.0
2013-04-26 13:10:00,36.41,36.44,36.41,36.44,74000.0,30.587,30.6122,30.587,30.6122,74000.0
2013-04-26 13:20:00,36.44,36.49,36.44,36.49,99200.0,30.6122,30.6542,30.6122,30.6542,99200.0
2013-04-26 13:30:00,36.49,36.49,36.42,36.42,184800.0,30.6542,30.6542,30.5954,30.5954,184800.0
2013-04-26 13:40:00,36.43,36.49,36.42,36.47,74000.0,30.6038,30.6542,30.5954,30.6374,74000.0
2013-04-26 13:50:00,36.47,36.49,36.46,36.47,80600.0,30.6374,30.6542,30.629,30.6374,80600.0
2013-04-26 14:00:00,36.47,36.5,36.46,36.46,90400.0,30.6374,30.6626,30.629,30.629,90400.0
2013-04-26 14:10:00,36.46,36.47,36.44,36.45,49200.0,30.629,30.6374,30.6122,30.6206,49200.0
2013-04-26 14:20:00,36.45,36.47,36.42,36.46,57600.0,30.6206,30.6374,30.5954,30.629,57600.0
2013-04-26 14:30:00,36.47,36.49,36.45,36.48,48000.0,30.6374,30.6542,30.6206,30.6458,48000.0
2013-04-26 14:40:00,36.48,36.49,36.45,36.49,106800.0,30.6458,30.6542,30.6206,30.6542,106800.0
2013-04-26 14:50:00,36.48,36.51,36.46,36.49,73400.0,30.6458,30.671,30.629,30.6542,73400.0
2013-04-26 15:00:00,36.49,36.53,36.49,36.52,123200.0,30.6542,30.6878,30.6542,30.6794,123200.0
2013-04-26 15:10:00,36.52,36.57,36.52,36.55,230800.0,30.6794,30.7214,30.6794,30.7046,230800.0
2013-04-26 15:20:00,36.56,36.59,36.55,36.58,171600.0,30.713,30.7382,30.7046,30.7298,171600.0
2013-04-26 15:30:00,36.58,36.6,36.55,36.56,195200.0,30.7298,30.7466,30.7046,30.713,195200.0
2013-04-26 15:40:00,36.56,36.57,36.51,36.52,123600.0,30.713,30.7214,30.671,30.6794,123600.0
2013-04-26 15:50:00,36.52,36.54,36.49,36.51,578400.0,30.6794,30.6962,30.6542,30.671,578400.0
2013-04-29 09:30:00,36.45,36.67,36.45,36.54,234600.0,30.6206,30.8055,30.6206,30.6962,234600.0
2013-04-29 09:40:00,36.54,36.6,36.53,36.6,97400.0,30.6962,30.7466,30.6878,30.7466,97400.0
2013-04-29 09:50:00,36.6,36.65,36.59,36.63,173000.0,30.7466,30.7887,30.7382,30.7718,173000.0
2013-04-29 10:00:00,36.63,36.69,36.6,36.69,400800.0,30.7718,30.8223,30.7466,30.8223,400800.0
2013-04-29 10:10:00,36.7,36.7,36.62,36.65,163800.0,30.8307,30.8307,30.7634,30.7887,163800.0
2013-04-29 10:20:00,36.66,36.7,36.65,36.68,73400.0,30.7971,30.8307,30.7887,30.8139,73400.0
2013-04-29 10:30:00,36.67,36.71,36.65,36.67,267000.0,30.8055,30.8391,30.7887,30.8055,267000.0
2013-04-29 10:40:00,36.68,36.71,36.67,36.7,48400.0,30.8139,30.8391,30.8055,30.8307,48400.0
2013-04-29 10:50:00,36.7,36.72,36.7,36.71,25200.0,30.8307,30.8475,30.8307,30.8391,25200.0
2013-04-29 11:00:00,36.71,36.71,36.67,36.69,36000.0,30.8391,30.8391,30.8055,30.8223,36000.0
2013-04-29 11:10:00,36.69,36.7,36.66,36.68,40000.0,30.8223,30.8307,30.7971,30.8139,40000.0
2013-04-29 11:20:00,36.67,36.7,36.67,36.7,58200.0,30.8055,30.8307,30.8055,30.8307,58200.0
2013-04-29 11:30:00,36.68,36.7,36.67,36.69,91600.0,30.8139,30.8307,30.8055,30.8223,91600.0
2013-04-29 11:40:00,36.69,36.69,36.65,36.66,54200.0,30.8223,30.8223,30.7887,30.7971,54200.0
2013-04-29 11:50:00,36.65,36.66,36.62,36.63,53000.0,30.7887,30.7971,30.7634,30.7718,53000.0
2013-04-29 12:00:00,36.63,36.69,36.62,36.63,215600.0,30.7718,30.8223,30.7634,30.7718,215600.0
2013-04-29 12:10:00,36.63,36.66,36.62,36.63,64400.0,30.7718,30.7971,30.7634,30.7718,64400.0
2013-04-29 12:20:00,36.64,36.67,36.64,36.64,94400.0,30.7803,30.8055,30.7803,30.7803,94400.0
2013-04-29 12:30:00,36.63,36.66,36.63,36.65,35800.0,30.7718,30.7971,30.7718,30.7887,35800.0
2013-04-29 12:40:00,36.65,36.66,36.63,36.64,52000.0,30.7887,30.7971,30.7718,30.7803,52000.0
2013-04-29 12:50:00,36.64,36.64,36.58,36.59,55400.0,30.7803,30.7803,30.7298,30.7382,55400.0
2013-04-29 13:00:00,36.59,36.6,36.55,36.56,72400.0,30.7382,30.7466,30.7046,30.713,72400.0
2013-04-29 13:10:00,36.56,36.6,36.55,36.6,65200.0,30.713,30.7466,30.7046,30.7466,65200.0
2013-04-29 13:20:00,36.6,36.65,36.6,36.64,31600.0,30.7466,30.7887,30.7466,30.7803,31600.0
2013-04-29 13:30:00,36.64,36.66,36.64,36.66,26200.0,30.7803,30.7971,30.7803,30.7971,26200.0
2013-04-29 13:40:00,36.66,36.69,36.66,36.69,55800.0,30.7971,30.8223,30.7971,30.8223,55800.0
2013-04-29 13:50:00,36.69,36.69,36.67,36.67,100800.0,30.8223,30.8223,30.8055,30.8055,100800.0
2013-04-29 14:00:00,36.67,36.69,36.66,36.67,107400.0,30.8055,30.8223,30.7971,30.8055,107400.0
2013-04-29 14:10:00,36.67,36.68,36.62,36.63,54200.0,30.8055,30.8139,30.7634,30.7718,54200.0
2013-04-29 14:20:00,36.63,36.65,36.63,36.65,75800.0,30.7718,30.7887,30.7718,30.7887,75800.0
2013-04-29 14:30:00,36.65,36.66,36.6,36.6,148800.0,30.7887,30.7971,30.7466,30.7466,148800.0
2013-04-29 14:40:00,36.6,36.61,36.57,36.57,158800.0,30.7466,30.755,30.7214,30.7214,158800.0
2013-04-29 14:50:00,36.58,36.58,36.53,36.54,288000.0,30.7298,30.7298,30.6878,30.6962,288000.0
2013-04-29 15:00:00,36.55,36.55,36.45,36.46,1620800.0,30.7046,30.7046,30.6206,30.629,1620800.0
2013-04-29 15:10:00,36.46,36.49,36.45,36.48,4020000.0,30.629,30.6542,30.6206,30.6458,4020000.0
2013-04-29 15:20:00,36.48,36.51,36.45,36.49,338800.0,30.6458,30.671,30.6206,30.6542,338800.0
2013-04-29 15:30:00,36.49,36.52,36.49,36.51,318600.0,30.6542,30.6794,30.6542,30.671,318600.0
2013-04-29 15:40:00,36.51,36.52,36.48,36.49,1072600.0,30.671,30.6794,30.6458,30.6542,1072600.0
2013-04-29 15:50:00,36.49,36.52,36.48,36.51,416000.0,30.6542,30.6794,30.6458,30.671,416000.0
2013-04-30 09:30:00,36.51,36.63,36.47,36.6,74600.0,30.671,30.7718,30.6374,30.7466,74600.0
2013-04-30 09:40:00,36.6,36.62,36.51,36.55,119200.0,30.7466,30.7634,30.671,30.7046,119200.0
2013-04-30 09:50:00,36.55,36.55,36.47,36.47,437800.0,30.7046,30.7046,30.6374,30.6374,437800.0
2013-04-30 10:00:00,36.47,36.54,36.47,36.52,498800.0,30.6374,30.6962,30.6374,30.6794,498800.0
2013-04-30 10:10:00,36.52,36.58,36.52,36.54,356600.0,30.6794,30.7298,30.6794,30.6962,356600.0
2013-04-30 10:20:00,36.54,36.56,36.51,36.52,219800.0,30.6962,30.713,30.671,30.6794,219800.0
2013-04-30 10:30:00,36.52,36.62,36.51,36.61,235600.0,30.6794,30.7634,30.671,30.755,235600.0
2013-04-30 10:40:00,36.61,36.68,36.61,36.68,77600.0,30.755,30.8139,30.755,30.8139,77600.0
2013-04-30 10:50:00,36.67,36.68,36.65,36.67,139400.0,30.8055,30.8139,30.7887,30.8055,139400.0
2013-04-30 11:00:00,36.66,36.67,36.65,36.66,138800.0,30.7971,30.8055,30.7887,30.7971,138800.0
2013-04-30 11:10:00,36.66,36.66,36.62,36.65,195400.0,30.7971,30.7971,30.7634,30.7887,195400.0
2013-04-30 11:20:00,36.64,36.7,36.63,36.69,106000.0,30.7803,30.8307,30.7718,30.8223,106000.0
2013-04-30 11:30:00,36.69,36.76,36.69,36.74,167600.0,30.8223,30.8811,30.8223,30.8643,167600.0
2013-04-30 11:40:00,36.75,36.76,36.7,36.71,26800.0,30.8727,30.8811,30.8307,30.8391,26800.0
2013-04-30 11:50:00,36.71,36.75,36.71,36.72,67600.0,30.8391,30.8727,30.8391,30.8475,67600.0
2013-04-30 12:00:00,36.72,36.72,36.68,36.68,20400.0,30.8475,30.8475,30.8139,30.8139,20400.0
2013-04-30 12:10:00,36.69,36.69,36.65,36.67,53400.0,30.8223,30.8223,30.7887,30.8055,53400.0
2013-04-30 12:20:00,36.67,36.7,36.67,36.7,45000.0,30.8055,30.8307,30.8055,30.8307,45000.0
2013-04-30 12:30:00,36.7,36.71,36.68,36.69,20600.0,30.8307,30.8391,30.8139,30.8223,20600.0
2013-04-30 12:40:00,36.69,36.74,36.67,36.74,36000.0,30.8223,30.8643,30.8055,30.8643,36000.0
2013-04-30 12:50:00,36.74,36.75,36.73,36.74,28600.0,30.8643,30.8727,30.8559,30.8643,28600.0
2013-04-30 13:00:00,36.73,36.73,36.71,36.73,7400.0,30.8559,30.8559,30.8391,30.8559,7400.0
2013-04-30 13:10:00,36.72,36.72,36.69,36.71,13800.0,30.8475,30.8475,30.8223,30.8391,13800.0
2013-04-30 13:20:00,36.71,36.71,36.67,36.67,9800.0,30.8391,30.8391,30.8055,30.8055,9800.0
2013-04-30 13:30:00,36.67,36.67,36.66,36.67,93800.0,30.8055,30.8055,30.7971,30.8055,93800.0
2013-04-30 13:40:00,36.67,36.7,36.66,36.69,14600.0,30.8055,30.8307,30.7971,30.8223,14600.0
2013-04-30 13:50:00,36.7,36.71,36.7,36.71,8000.0,30.8307,30.8391,30.8307,30.8391,8000.0
2013-04-30 14:00:00,36.7,36.71,36.61,36.62,60000.0,30.8307,30.8391,30.755,30.7634,60000.0
2013-04-30 14:10:00,36.62,36.67,36.62,36.65,41000.0,30.7634,30.8055,30.7634,30.7887,41000.0
2013-04-30 14:20:00,36.66,36.68,36.64,36.67,32800.0,30.7971,30.8139,30.7803,30.8055,32800.0
2013-04-30 14:30:00,36.67,36.68,36.63,36.66,23600.0,30.8055,30.8139,30.7718,30.7971,23600.0
2013-04-30 14:40:00,36.66,36.68,36.66,36.66,15400.0,30.7971,30.8139,30.7971,30.7971,15400.0
2013-04-30 14:50:00,36.66,36.67,36.65,36.67,14800.0,30.7971,30.8055,30.7887,30.8055,14800.0
2013-04-30 15:00:00,36.67,36.67,36.63,36.64,15800.0,30.8055,30.8055,30.7718,30.7803,15800.0
2013-04-30 15:10:00,36.63,36.65,36.63,36.63,15600.0,30.7718,30.7887,30.7718,30.7718,15600.0
2013-04-30 15:20:00,36.63,36.68,36.63,36.68,31200.0,30.7718,30.8139,30.7718,30.8139,31200.0
2013-04-30 15:30:00,36.68,36.7,36.66,36.69,67600.0,30.8139,30.8307,30.7971,30.8223,67600.0
2013-04-30 15:40:00,36.69,36.7,36.66,36.7,157000.0,30.8223,30.8307,30.7971,30.8307,157000.0
2013-04-30 15:50:00,36.7,36.74,36.68,36.74,591800.0,30.8307,30.8643,30.8139,30.8643,591800.0
2013-05-01 09:30:00,36.6,36.7,36.59,36.68,328400.0,30.7466,30.8307,30.7382,30.8139,328400.0
2013-05-01 09:40:00,36.68,36.77,36.61,36.62,73200.0,30.8139,30.8895,30.755,30.7634,73200.0
2013-05-01 09:50:00,36.58,36.6,36.5,36.5,248000.0,30.7298,30.7466,30.6626,30.6626,248000.0
2013-05-01 10:00:00,36.52,36.57,36.44,36.49,208200.0,30.6794,30.7214,30.6122,30.6542,208200.0
2013-05-01 10:10:00,36.49,36.51,36.41,36.46,87600.0,30.6542,30.671,30.587,30.629,87600.0
2013-05-01 10:20:00,36.47,36.52,36.43,36.44,112400.0,30.6374,30.6794,30.6038,30.6122,112400.0
2013-05-01 10:30:00,36.44,36.52,36.41,36.52,135000.0,30.6122,30.6794,30.587,30.6794,135000.0
2013-05-01 10:40:00,36.52,36.54,36.49,36.49,66200.0,30.6794,30.6962,30.6542,30.6542,66200.0
2013-05-01 10:50:00,36.49,36.54,36.49,36.52,144000.0,30.6542,30.6962,30.6542,30.6794,144000.0
2013-05-01 11:00:00,36.52,36.52,36.43,36.49,301400.0,30.6794,30.6794,30.6038,30.6542,301400.0
2013-05-01 11:10:00,36.48,36.48,36.44,36.46,92000.0,30.6458,30.6458,30.6122,30.629,92000.0
2013-05-01 11:20:00,36.46,36.5,36.43,36.5,138400.0,30.629,30.6626,30.6038,30.6626,138400.0
2013-05-01 11:30:00,36.49,36.5,36.44,36.44,53600.0,30.6542,30.6626,30.6122,30.6122,53600.0
2013-05-01 11:40:00,36.44,36.44,36.34,36.35,276600.0,30.6122,30.6122,30.5282,30.5366,276600.0
2013-05-01 11:50:00,36.35,36.45,36.35,36.45,41600.0,30.5366,30.6206,30.5366,30.6206,41600.0
2013-05-01 12:00:00,36.45,36.45,36.38,36.38,85200.0,30.6206,30.6206,30.5618,30.5618,85200.0
2013-05-01 12:10:00,36.38,36.4,36.35,36.39,61400.0,30.5618,30.5786,30.5366,30.5702,61400.0
2013-05-01 12:20:00,36.4,36.44,36.4,36.43,20800.0,30.5786,30.6122,30.5786,30.6038,20800.0
2013-05-01 12:30:00,36.44,36.44,36.39,36.39,26800.0,30.6122,30.6122,30.5702,30.5702,26800.0
2013-05-01 12:40:00,36.39,36.44,36.39,36.44,40000.0,30.5702,30.6122,30.5702,30.6122,40000.0
2013-05-01 12:50:00,36.43,36.43,36.35,36.37,103400.0,30.6038,30.6038,30.5366,30.5534,103400.0
2013-05-01 13:00:00,36.36,36.37,36.31,36.31,53000.0,30.545,30.5534,30.503,30.503,53000.0
2013-05-01 13:10:00,36.31,36.33,36.29,36.29,219400.0,30.503,30.5198,30.4862,30.4862,219400.0
2013-05-01 13:20:00,36.3,36.4,36.29,36.4,131400.0,30.4946,30.5786,30.4862,30.5786,131400.0
2013-05-01 13:30:00,36.4,36.4,36.32,36.33,55800.0,30.5786,30.5786,30.5114,30.5198,55800.0
2013-05-01 13:40:00,36.33,36.33,36.29,36.32,83400.0,30.5198,30.5198,30.4862,30.5114,83400.0
2013-05-01 13:50:00,36.32,36.38,36.31,36.38,26600.0,30.5114,30.5618,30.503,30.5618,26600.0
2013-05-01 14:00:00,36.37,36.48,36.37,36.47,119000.0,30.5534,30.6458,30.5534,30.6374,119000.0
2013-05-01 14:10:00,36.45,36.45,36.36,36.4,174200.0,30.6206,30.6206,30.545,30.5786,174200.0
2013-05-01 14:20:00,36.41,36.48,36.4,36.42,221200.0,30.587,30.6458,30.5786,30.5954,221200.0
2013-05-01 14:30:00,36.43,36.43,36.34,36.35,79000.0,30.6038,30.6038,30.5282,30.5366,79000.0
2013-05-01 14:40:00,36.35,36.4,36.33,36.37,35800.0,30.5366,30.5786,30.5198,30.5534,35800.0
2013-05-01 14:50:00,36.37,36.42,36.35,36.39,56000.0,30.5534,30.5954,30.5366,30.5702,56000.0
2013-05-01 15:00:00,36.39,36.4,36.35,36.35,152400.0,30.5702,30.5786,30.5366,30.5366,152400.0
2013-05-01 15:10:00,36.34,36.35,36.3,36.32,129400.0,30.5282,30.5366,30.4946,30.5114,129400.0
2013-05-01 15:20:00,36.32,36.32,36.23,36.24,257400.0,30.5114,30.5114,30.4358,30.4442,257400.0
2013-05-01 15:30:00,36.24,36.29,36.24,36.26,176400.0,30.4442,30.4862,30.4442,30.461,176400.0
2013-05-01 15:40:00,36.26,36.3,36.23,36.27,345800.0,30.461,30.4946,30.4358,30.4694,345800.0
2013-05-01 15:50:00,36.27,36.3,36.24,36.24,1285800.0,30.4694,30.4946,30.4442,30.4442,1285800.0
2013-05-02 09:30:00,36.1,36.42,36.1,36.38,41000.0,30.3266,30.5954,30.3266,30.5618,41000.0
2013-05-02 09:40:00,36.38,36.43,36.38,36.39,64400.0,30.5618,30.6038,30.5618,30.5702,64400.0
2013-05-02 09:50:00,36.4,36.44,36.39,36.4,68000.0,30.5786,30.6122,30.5702,30.5786,68000.0
2013-05-02 10:00:00,36.4,36.44,36.34,36.38,98400.0,30.5786,30.6122,30.5282,30.5618,98400.0
2013-05-02 10:10:00,36.38,36.46,36.38,36.44,61600.0,30.5618,30.629,30.5618,30.6122,61600.0
2013-05-02 10:20:00,36.45,36.49,36.45,36.49,41800.0,30.6206,30.6542,30.6206,30.6542,41800.0
2013-05-02 10:30:00,36.49,36.55,36.49,36.49,239400.0,30.6542,30.7046,30.6542,30.6542,239400.0
2013-05-02 10:40:00,36.49,36.52,36.45,36.45,111200.0,30.6542,30.6794,30.6206,30.6206,111200.0
2013-05-02 10:50:00,36.45,36.48,36.45,36.46,36800.0,30.6206,30.6458,30.6206,30.629,36800.0
2013-05-02 11:00:00,36.47,36.48,36.45,36.48,29600.0,30.6374,30.6458,30.6206,30.6458,29600.0
2013-05-02 11:10:00,36.48,36.6,36.47,36.6,149800.0,30.6458,30.7466,30.6374,30.7466,149800.0
2013-05-02 11:20:00,36.6,36.62,36.59,36.61,45000.0,30.7466,30.7634,30.7382,30.755,45000.0
2013-05-02 11:30:00,36.61,36.61,36.57,36.57,29200.0,30.755,30.755,30.7214,30.7214,29200.0
2013-05-02 11:40:00,36.57,36.66,36.57,36.63,113600.0,30.7214,30.7971,30.7214,30.7718,113600.0
2013-05-02 11:50:00,36.63,36.67,36.62,36.63,102400.0,30.7718,30.8055,30.7634,30.7718,102400.0
2013-05-02 12:00:00,36.63,36.67,36.6,36.6,113600.0,30.7718,30.8055,30.7466,30.7466,113600.0
2013-05-02 12:10:00,36.6,36.62,36.6,36.6,31800.0,30.7466,30.7634,30.7466,30.7466,31800.0
2013-05-02 12:20:00,36.6,36.6,36.54,36.56,120200.0,30.7466,30.7466,30.6962,30.713,120200.0
2013-05-02 12:30:00,36.56,36.6,36.56,36.59,67800.0,30.713,30.7466,30.713,30.7382,67800.0
2013-05-02 12:40:00,36.59,36.59,36.58,36.58,33600.0,30.7382,30.7382,30.7298,30.7298,33600.0
2013-05-02 12:50:00,36.59,36.6,36.59,36.6,22600.0,30.7382,30.7466,30.7382,30.7466,22600.0
2013-05-02 13:00:00,36.6,36.63,36.6,36.63,69800.0,30.7466,30.7718,30.7466,30.7718,69800.0
2013-05-02 13:10:00,36.63,36.64,36.61,36.63,46400.0,30.7718,30.7803,30.755,30.7718,46400.0
2013-05-02 13:20:00,36.63,36.69,36.63,36.64,58000.0,30.7718,30.8223,30.7718,30.7803,58000.0
2013-05-02 13:30:00,36.64,36.67,36.63,36.63,53800.0,30.7803,30.8055,30.7718,30.7718,53800.0
2013-05-02 13:40:00,36.63,36.65,36.63,36.63,25000.0,30.7718,30.7887,30.7718,30.7718,25000.0
2013-05-02 13:50:00,36.63,36.66,36.62,36.63,217800.0,30.7718,30.7971,30.7634,30.7718,217800.0
2013-05-02 14:00:00,36.63,36.66,36.62,36.63,42400.0,30.7718,30.7971,30.7634,30.7718,42400.0
2013-05-02 14:10:00,36.63,36.63,36.6,36.63,51200.0,30.7718,30.7718,30.7466,30.7718,51200.0
2013-05-02 14:20:00,36.63,36.63,36.61,36.63,50400.0,30.7718,30.7718,30.755,30.7718,50400.0
2013-05-02 14:30:00,36.63,36.68,36.63,36.68,36600.0,30.7718,30.8139,30.7718,30.8139,36600.0
2013-05-02 14:40:00,36.68,36.69,36.67,36.68,11000.0,30.8139,30.8223,30.8055,30.8139,11000.0
2013-05-02 14:50:00,36.69,36.69,36.67,36.68,51200.0,30.8223,30.8223,30.8055,30.8139,51200.0
2013-05-02 15:00:00,36.68,36.69,36.67,36.67,25600.0,30.8139,30.8223,30.8055,30.8055,25600.0
2013-05-02 15:10:00,36.67,36.68,36.66,36.67,58600.0,30.8055,30.8139,30.7971,30.8055,58600.0
2013-05-02 15:20:00,36.67,36.7,36.67,36.68,68400.0,30.8055,30.8307,30.8055,30.8139,68400.0
2013-05-02 15:30:00,36.68,36.71,36.68,36.71,268800.0,30.8139,30.8391,30.8139,30.8391,268800.0
2013-05-02 15:40:00,36.7,36.71,36.7,36.7,494200.0,30.8307,30.8391,30.8307,30.8307,494200.0
2013-05-02 15:50:00,36.71,36.71,36.67,36.68,644200.0,30.8391,30.8391,30.8055,30.8139,644200.0
2013-05-03 09:30:00,36.95,37.23,36.75,37.22,466200.0,31.0407,31.2759,30.8727,31.2675,466200.0
2013-05-03 09:40:00,37.22,37.29,37.2,37.29,404000.0,31.2675,31.3263,31.2507,31.3263,404000.0
2013-05-03 09:50:00,37.29,37.32,37.27,37.29,207200.0,31.3263,31.3515,31.3095,31.3263,207200.0
2013-05-03 10:00:00,37.29,37.32,37.27,37.32,325600.0,31.3263,31.3515,31.3095,31.3515,325600.0
2013-05-03 10:10:00,37.33,37.37,37.3,37.31,191800.0,31.3599,31.3935,31.3347,31.3431,191800.0
2013-05-03 10:20:00,37.31,37.46,37.31,37.45,566400.0,31.3431,31.4691,31.3431,31.4607,566400.0
2013-05-03 10:30:00,37.45,37.47,37.44,37.44,676400.0,31.4607,31.4775,31.4523,31.4523,676400.0
2013-05-03 10:40:00,37.44,37.46,37.41,37.42,343400.0,31.4523,31.4691,31.4271,31.4355,343400.0
2013-05-03 10:50:00,37.42,37.43,37.4,37.42,256800.0,31.4355,31.4439,31.4187,31.4355,256800.0
2013-05-03 11:00:00,37.42,37.45,37.42,37.45,212600.0,31.4355,31.4607,31.4355,31.4607,212600.0
2013-05-03 11:10:00,37.45,37.47,37.41,37.42,214400.0,31.4607,31.4775,31.4271,31.4355,214400.0
2013-05-03 11:20:00,37.42,37.43,37.41,37.42,80800.0,31.4355,31.4439,31.4271,31.4355,80800.0
2013-05-03 11:30:00,37.42,37.45,37.4,37.42,57400.0,31.4355,31.4607,31.4187,31.4355,57400.0
2013-05-03 11:40:00,37.42,37.43,37.4,37.43,41000.0,31.4355,31.4439,31.4187,31.4439,41000.0
2013-05-03 11:50:00,37.42,37.44,37.41,37.42,50400.0,31.4355,31.4523,31.4271,31.4355,50400.0
2013-05-03 12:00:00,37.42,37.45,37.42,37.44,112600.0,31.4355,31.4607,31.4355,31.4523,112600.0
2013-05-03 12:10:00,37.43,37.44,37.42,37.42,41200.0,31.4439,31.4523,31.4355,31.4355,41200.0
2013-05-03 12:20:00,37.42,37.43,37.41,37.42,53000.0,31.4355,31.4439,31.4271,31.4355,53000.0
2013-05-03 12:30:00,37.42,37.42,37.38,37.39,47200.0,31.4355,31.4355,31.4019,31.4103,47200.0
2013-05-03 12:40:00,37.38,37.4,37.37,37.4,57600.0,31.4019,31.4187,31.3935,31.4187,57600.0
2013-05-03 12:50:00,37.39,37.4,37.35,37.35,45400.0,31.4103,31.4187,31.3767,31.3767,45400.0
2013-05-03 13:00:00,37.36,37.39,37.36,37.38,173400.0,31.3851,31.4103,31.3851,31.4019,173400.0
2013-05-03 13:10:00,37.38,37.4,37.37,37.37,38600.0,31.4019,31.4187,31.3935,31.3935,38600.0
2013-05-03 13:20:00,37.37,37.38,37.33,37.33,65800.0,31.3935,31.4019,31.3599,31.3599,65800.0
2013-05-03 13:30:00,37.34,37.36,37.32,37.34,57800.0,31.3683,31.3851,31.3515,31.3683,57800.0
2013-05-03 13:40:00,37.34,37.35,37.32,37.32,85000.0,31.3683,31.3767,31.3515,31.3515,85000.0
2013-05-03 13:50:00,37.32,37.33,37.29,37.29,43400.0,31.3515,31.3599,31.3263,31.3263,43400.0
2013-05-03 14:00:00,37.29,37.31,37.27,37.28,49200.0,31.3263,31.3431,31.3095,31.3179,49200.0
2013-05-03 14:10:00,37.27,37.33,37.27,37.33,60000.0,31.3095,31.3599,31.3095,31.3599,60000.0
2013-05-03 14:20:00,37.33,37.37,37.33,37.35,38000.0,31.3599,31.3935,31.3599,31.3767,38000.0
2013-05-03 14:30:00,37.35,37.35,37.34,37.34,40400.0,31.3767,31.3767,31.3683,31.3683,40400.0
2013-05-03 14:40:00,37.33,37.33,37.26,37.3,194200.0,31.3599,31.3599,31.3011,31.3347,194200.0
2013-05-03 14:50:00,37.3,37.31,37.27,37.27,23600.0,31.3347,31.3431,31.3095,31.3095,23600.0
2013-05-03 15:00:00,37.27,37.29,37.27,37.27,63400.0,31.3095,31.3263,31.3095,31.3095,63400.0
2013-05-03 15:10:00,37.27,37.3,37.26,37.28,36200.0,31.3095,31.3347,31.3011,31.3179,36200.0
2013-05-03 15:20:00,37.29,37.33,37.26,37.33,111800.0,31.3263,31.3599,31.3011,31.3599,111800.0
2013-05-03 15:30:00,37.33,37.35,37.31,37.33,106400.0,31.3599,31.3767,31.3431,31.3599,106400.0
2013-05-03 15:40:00,37.33,37.37,37.32,37.34,416800.0,31.3599,31.3935,31.3515,31.3683,416800.0
2013-05-03 15:50:00,37.35,37.35,37.27,37.29,871600.0,31.3767,31.3767,31.3095,31.3263,871600.0
2013-05-06 09:30:00,37.28,37.32,37.2,37.31,225800.0,31.3179,31.3515,31.2507,31.3431,225800.0
2013-05-06 09:40:00,37.32,37.32,37.24,37.26,90400.0,31.3515,31.3515,31.2843,31.3011,90400.0
2013-05-06 09:50:00,37.26,37.29,37.24,37.26,258400.0,31.3011,31.3263,31.2843,31.3011,258400.0
2013-05-06 10:00:00,37.26,37.39,37.26,37.37,184000.0,31.3011,31.4103,31.3011,31.3935,184000.0
2013-05-06 10:10:00,37.38,37.38,37.26,37.27,112200.0,31.4019,31.4019,31.3011,31.3095,112200.0
2013-05-06 10:20:00,37.27,37.32,37.27,37.31,67400.0,31.3095,31.3515,31.3095,31.3431,67400.0
2013-05-06 10:30:00,37.3,37.33,37.28,37.31,171200.0,31.3347,31.3599,31.3179,31.3431,171200.0
2013-05-06 10:40:00,37.31,37.31,37.24,37.24,48600.0,31.3431,31.3431,31.2843,31.2843,48600.0
2013-05-06 10:50:00,37.24,37.24,37.16,37.18,132200.0,31.2843,31.2843,31.2171,31.2339,132200.0
2013-05-06 11:00:00,37.17,37.21,37.17,37.2,137200.0,31.2255,31.2591,31.2255,31.2507,137200.0
2013-05-06 11:10:00,37.2,37.24,37.19,37.24,41400.0,31.2507,31.2843,31.2423,31.2843,41400.0
2013-05-06 11:20:00,37.24,37.24,37.23,37.23,75400.0,31.2843,31.2843,31.2759,31.2759,75400.0
2013-05-06 11:30:00,37.23,37.23,37.17,37.17,500000.0,31.2759,31.2759,31.2255,31.2255,500000.0
2013-05-06 11:40:00,37.17,37.2,37.15,37.2,287800.0,31.2255,31.2507,31.2087,31.2507,287800.0
2013-05-06 11:50:00,37.19,37.24,37.19,37.24,178000.0,31.2423,31.2843,31.2423,31.2843,178000.0
2013-05-06 12:00:00,37.24,37.24,37.22,37.23,39400.0,31.2843,31.2843,31.2675,31.2759,39400.0
2013-05-06 12:10:00,37.23,37.27,37.23,37.27,14200.0,31.2759,31.3095,31.2759,31.3095,14200.0
2013-05-06 12:20:00,37.27,37.27,37.23,37.24,24000.0,31.3095,31.3095,31.2759,31.2843,24000.0
2013-05-06 12:30:00,37.23,37.24,37.22,37.24,16600.0,31.2759,31.2843,31.2675,31.2843,16600.0
2013-05-06 12:40:00,37.24,37.27,37.24,37.27,26800.0,31.2843,31.3095,31.2843,31.3095,26800.0
2013-05-06 12:50:00,37.27,37.27,37.24,37.24,37200.0,31.3095,31.3095,31.2843,31.2843,37200.0
2013-05-06 13:00:00,37.26,37.26,37.23,37.24,51600.0,31.3011,31.3011,31.2759,31.2843,51600.0
2013-05-06 13:10:00,37.24,37.26,37.23,37.24,16800.0,31.2843,31.3011,31.2759,31.2843,16800.0
2013-05-06 13:20:00,37.24,37.26,37.24,37.26,33000.0,31.2843,31.3011,31.2843,31.3011,33000.0
2013-05-06 13:30:00,37.26,37.3,37.26,37.27,93800.0,31.3011,31.3347,31.3011,31.3095,93800.0
2013-05-06 13:40:00,37.27,37.29,37.27,37.28,50000.0,31.3095,31.3263,31.3095,31.3179,50000.0
2013-05-06 13:50:00,37.28,37.34,37.28,37.34,143400.0,31.3179,31.3683,31.3179,31.3683,143400.0
2013-05-06 14:00:00,37.33,37.35,37.33,37.35,181000.0,31.3599,31.3767,31.3599,31.3767,181000.0
2013-05-06 14:10:00,37.36,37.37,37.35,37.35,52400.0,31.3851,31.3935,31.3767,31.3767,52400.0
2013-05-06 14:20:00,37.35,37.38,37.35,37.37,65800.0,31.3767,31.4019,31.3767,31.3935,65800.0
2013-05-06 14:30:00,37.37,37.38,37.34,37.35,57000.0,31.3935,31.4019,31.3683,31.3767,57000.0
2013-05-06 14:40:00,37.35,37.36,37.31,37.31,82400.0,31.3767,31.3851,31.3431,31.3431,82400.0
2013-05-06 14:50:00,37.31,37.31,37.29,37.3,58800.0,31.3431,31.3431,31.3263,31.3347,58800.0
2013-05-06 15:00:00,37.31,37.33,37.23,37.24,748400.0,31.3431,31.3599,31.2759,31.2843,748400.0
2013-05-06 15:10:00,37.25,37.26,37.22,37.24,248800.0,31.2927,31.3011,31.2675,31.2843,248800.0
2013-05-06 15:20:00,37.24,37.24,37.21,37.23,89200.0,31.2843,31.2843,31.2591,31.2759,89200.0
2013-05-06 15:30:00,37.23,37.26,37.23,37.26,88000.0,31.2759,31.3011,31.2759,31.3011,88000.0
2013-05-06 15:40:00,37.26,37.29,37.24,37.24,344400.0,31.3011,31.3263,31.2843,31.2843,344400.0
2013-05-06 15:50:00,37.24,37.25,37.18,37.25,1260800.0,31.2843,31.2927,31.2339,31.2927,1260800.0
2013-05-07 09:30:00,37.47,37.47,37.18,37.27,184200.0,31.4775,31.4775,31.2339,31.3095,184200.0
2013-05-07 09:40:00,37.26,37.29,37.21,37.27,225800.0,31.3011,31.3263,31.2591,31.3095,225800.0
2013-05-07 09:50:00,37.28,37.4,37.28,37.4,249000.0,31.3179,31.4187,31.3179,31.4187,249000.0
2013-05-07 10:00:00,37.41,37.41,37.29,37.3,389400.0,31.4271,31.4271,31.3263,31.3347,389400.0
2013-05-07 10:10:00,37.29,37.3,37.12,37.13,370800.0,31.3263,31.3347,31.1835,31.1919,370800.0
2013-05-07 10:20:00,37.13,37.27,37.12,37.27,448800.0,31.1919,31.3095,31.1835,31.3095,448800.0
2013-05-07 10:30:00,37.26,37.37,37.24,37.35,170000.0,31.3011,31.3935,31.2843,31.3767,170000.0
2013-05-07 10:40:00,37.35,37.35,37.33,37.35,41800.0,31.3767,31.3767,31.3599,31.3767,41800.0
2013-05-07 10:50:00,37.35,37.35,37.3,37.32,154200.0,31.3767,31.3767,31.3347,31.3515,154200.0
2013-05-07 11:00:00,37.33,37.37,37.33,37.36,143800.0,31.3599,31.3935,31.3599,31.3851,143800.0
2013-05-07 11:10:00,37.36,37.38,37.33,37.33,67400.0,31.3851,31.4019,31.3599,31.3599,67400.0
2013-05-07 11:20:00,37.34,37.38,37.34,37.36,40800.0,31.3683,31.4019,31.3683,31.3851,40800.0
2013-05-07 11:30:00,37.37,37.37,37.34,37.34,35000.0,31.3935,31.3935,31.3683,31.3683,35000.0
2013-05-07 11:40:00,37.33,37.36,37.33,37.35,29200.0,31.3599,31.3851,31.3599,31.3767,29200.0
2013-05-07 11:50:00,37.35,37.35,37.32,37.34,19200.0,31.3767,31.3767,31.3515,31.3683,19200.0
2013-05-07 12:00:00,37.35,37.38,37.35,37.38,41000.0,31.3767,31.4019,31.3767,31.4019,41000.0
2013-05-07 12:10:00,37.38,37.4,37.36,37.37,29000.0,31.4019,31.4187,31.3851,31.3935,29000.0
2013-05-07 12:20:00,37.38,37.39,37.38,37.39,16400.0,31.4019,31.4103,31.4019,31.4103,16400.0
2013-05-07 12:30:00,37.39,37.42,37.37,37.42,100800.0,31.4103,31.4355,31.3935,31.4355,100800.0
2013-05-07 12:40:00,37.41,37.42,37.39,37.41,61400.0,31.4271,31.4355,31.4103,31.4271,61400.0
2013-05-07 12:50:00,37.41,37.44,37.41,37.42,115200.0,31.4271,31.4523,31.4271,31.4355,115200.0
2013-05-07 13:00:00,37.42,37.42,37.4,37.41,43600.0,31.4355,31.4355,31.4187,31.4271,43600.0
2013-05-07 13:10:00,37.42,37.42,37.38,37.4,24400.0,31.4355,31.4355,31.4019,31.4187,24400.0
2013-05-07 13:20:00,37.4,37.41,37.38,37.41,36600.0,31.4187,31.4271,31.4019,31.4271,36600.0
2013-05-07 13:30:00,37.41,37.45,37.41,37.45,23800.0,31.4271,31.4607,31.4271,31.4607,23800.0
2013-05-07 13:40:00,37.44,37.45,37.43,37.44,21000.0,31.4523,31.4607,31.4439,31.4523,21000.0
2013-05-07 13:50:00,37.45,37.46,37.44,37.45,38000.0,31.4607,31.4691,31.4523,31.4607,38000.0
2013-05-07 14:00:00,37.45,37.47,37.45,37.47,12400.0,31.4607,31.4775,31.4607,31.4775,12400.0
2013-05-07 14:10:00,37.47,37.51,37.47,37.49,59400.0,31.4775,31.5111,31.4775,31.4943,59400.0
2013-05-07 14:20:00,37.5,37.55,37.49,37.51,205000.0,31.5027,31.5447,31.4943,31.5111,205000.0
2013-05-07 14:30:00,37.52,37.52,37.46,37.46,113800.0,31.5195,31.5195,31.4691,31.4691,113800.0
2013-05-07 14:40:00,37.47,37.51,37.46,37.49,183200.0,31.4775,31.5111,31.4691,31.4943,183200.0
2013-05-07 14:50:00,37.49,37.51,37.49,37.51,58600.0,31.4943,31.5111,31.4943,31.5111,58600.0
2013-05-07 15:00:00,37.51,37.54,37.5,37.54,166800.0,31.5111,31.5363,31.5027,31.5363,166800.0
2013-05-07 15:10:00,37.54,37.57,37.54,37.56,302800.0,31.5363,31.5615,31.5363,31.5531,302800.0
2013-05-07 15:20:00,37.56,37.57,37.54,37.56,97600.0,31.5531,31.5615,31.5363,31.5531,97600.0
2013-05-07 15:30:00,37.56,37.61,37.55,37.61,180600.0,31.5531,31.5951,31.5447,31.5951,180600.0
2013-05-07 15:40:00,37.61,37.61,37.57,37.57,232600.0,31.5951,31.5951,31.5615,31.5615,232600.0
2013-05-07 15:50:00,37.57,37.62,37.57,37.62,689000.0,31.5615,31.6035,31.5615,31.6035,689000.0
2013-05-08 09:30:00,37.6,37.7,37.58,37.6,146800.0,31.5867,31.6707,31.5699,31.5867,146800.0
2013-05-08 09:40:00,37.6,37.66,37.6,37.62,75400.0,31.5867,31.6371,31.5867,31.6035,75400.0
2013-05-08 09:50:00,37.63,37.73,37.62,37.73,94200.0,31.6119,31.6959,31.6035,31.6959,94200.0
2013-05-08 10:00:00,37.74,37.75,37.71,37.71,91200.0,31.7043,31.7127,31.6791,31.6791,91200.0
2013-05-08 10:10:00,37.72,37.73,37.69,37.69,60600.0,31.6875,31.6959,31.6623,31.6623,60600.0
2013-05-08 10:20:00,37.69,37.7,37.66,37.67,37400.0,31.6623,31.6707,31.6371,31.6455,37400.0
2013-05-08 10:30:00,37.67,37.72,37.63,37.7,50600.0,31.6455,31.6875,31.6119,31.6707,50600.0
2013-05-08 10:40:00,37.7,37.75,37.7,37.73,44000.0,31.6707,31.7127,31.6707,31.6959,44000.0
2013-05-08 10:50:00,37.73,37.74,37.69,37.7,110600.0,31.6959,31.7043,31.6623,31.6707,110600.0
2013-05-08 11:00:00,37.71,37.75,37.7,37.75,23800.0,31.6791,31.7127,31.6707,31.7127,23800.0
2013-05-08 11:10:00,37.75,37.77,37.74,37.74,43600.0,31.7127,31.7295,31.7043,31.7043,43600.0
2013-05-08 11:20:00,37.73,37.74,37.7,37.71,23800.0,31.6959,31.7043,31.6707,31.6791,23800.0
2013-05-08 11:30:00,37.71,37.74,37.71,37.74,17000.0,31.6791,31.7043,31.6791,31.7043,17000.0
2013-05-08 11:40:00,37.73,37.77,37.72,37.76,78600.0,31.6959,31.7295,31.6875,31.7211,78600.0
2013-05-08 11:50:00,37.76,37.76,37.73,37.75,26400.0,31.7211,31.7211,31.6959,31.7127,26400.0
2013-05-08 12:00:00,37.75,37.76,37.74,37.75,85200.0,31.7127,31.7211,31.7043,31.7127,85200.0
2013-05-08 12:10:00,37.76,37.77,37.74,37.74,24600.0,31.7211,31.7295,31.7043,31.7043,24600.0
2013-05-08 12:20:00,37.74,37.76,37.57,37.57,106800.0,31.7043,31.7211,31.5615,31.5615,106800.0
2013-05-08 12:30:00,37.57,37.65,37.52,37.65,291400.0,31.5615,31.6287,31.5195,31.6287,291400.0
2013-05-08 12:40:00,37.65,37.67,37.64,37.66,180600.0,31.6287,31.6455,31.6203,31.6371,180600.0
2013-05-08 12:50:00,37.65,37.65,37.61,37.63,172600.0,31.6287,31.6287,31.5951,31.6119,172600.0
2013-05-08 13:00:00,37.64,37.66,37.63,37.63,31200.0,31.6203,31.6371,31.6119,31.6119,31200.0
2013-05-08 13:10:00,37.63,37.66,37.63,37.66,25400.0,31.6119,31.6371,31.6119,31.6371,25400.0
2013-05-08 13:20:00,37.66,37.67,37.63,37.63,41000.0,31.6371,31.6455,31.6119,31.6119,41000.0
2013-05-08 13:30:00,37.64,37.69,37.64,37.67,76400.0,31.6203,31.6623,31.6203,31.6455,76400.0
2013-05-08 13:40:00,37.67,37.67,37.6,37.61,20800.0,31.6455,31.6455,31.5867,31.5951,20800.0
2013-05-08 13:50:00,37.6,37.63,37.6,37.62,91800.0,31.5867,31.6119,31.5867,31.6035,91800.0
2013-05-08 14:00:00,37.62,37.63,37.6,37.6,71800.0,31.6035,31.6119,31.5867,31.5867,71800.0
2013-05-08 14:10:00,37.6,37.62,37.6,37.61,39200.0,31.5867,31.6035,31.5867,31.5951,39200.0
2013-05-08 14:20:00,37.61,37.64,37.61,37.61,45200.0,31.5951,31.6203,31.5951,31.5951,45200.0
2013-05-08 14:30:00,37.6,37.6,37.53,37.56,142600.0,31.5867,31.5867,31.5279,31.5531,142600.0
2013-05-08 14:40:00,37.56,37.57,37.49,37.56,252000.0,31.5531,31.5615,31.4943,31.5531,252000.0
2013-05-08 14:50:00,37.56,37.59,37.55,37.58,72200.0,31.5531,31.5783,31.5447,31.5699,72200.0
2013-05-08 15:00:00,37.59,37.6,37.56,37.59,50400.0,31.5783,31.5867,31.5531,31.5783,50400.0
2013-05-08 15:10:00,37.6,37.65,37.59,37.64,102800.0,31.5867,31.6287,31.5783,31.6203,102800.0
2013-05-08 15:20:00,37.64,37.69,37.63,37.66,100400.0,31.6203,31.6623,31.6119,31.6371,100400.0
2013-05-08 15:30:00,37.66,37.68,37.64,37.65,135000.0,31.6371,31.6539,31.6203,31.6287,135000.0
2013-05-08 15:40:00,37.65,37.67,37.65,37.67,172600.0,31.6287,31.6455,31.6287,31.6455,172600.0
2013-05-08 15:50:00,37.67,37.69,37.66,37.69,248800.0,31.6455,31.6623,31.6371,31.6623,248800.0
2013-05-09 09:30:00,37.82,37.89,37.74,37.88,220800.0,31.7715,31.8303,31.7043,31.8219,220800.0
2013-05-09 09:40:00,37.89,37.93,37.88,37.91,67000.0,31.8303,31.8639,31.8219,31.8471,67000.0
2013-05-09 09:50:00,37.91,37.96,37.9,37.9,47800.0,31.8471,31.8891,31.8387,31.8387,47800.0
2013-05-09 10:00:00,37.9,37.92,37.77,37.79,53800.0,31.8387,31.8555,31.7295,31.7463,53800.0
2013-05-09 10:10:00,37.8,37.81,37.74,37.74,108600.0,31.7547,31.7631,31.7043,31.7043,108600.0
2013-05-09 10:20:00,37.75,37.75,37.61,37.64,98200.0,31.7127,31.7127,31.5951,31.6203,98200.0
2013-05-09 10:30:00,37.63,37.7,37.6,37.7,86800.0,31.6119,31.6707,31.5867,31.6707,86800.0
2013-05-09 10:40:00,37.7,37.72,37.69,37.71,77800.0,31.6707,31.6875,31.6623,31.6791,77800.0
2013-05-09 10:50:00,37.71,37.72,37.69,37.72,116000.0,31.6791,31.6875,31.6623,31.6875,116000.0
2013-05-09 11:00:00,37.71,37.77,37.7,37.77,78600.0,31.6791,31.7295,31.6707,31.7295,78600.0
2013-05-09 11:10:00,37.77,37.77,37.72,37.73,84400.0,31.7295,31.7295,31.6875,31.6959,84400.0
2013-05-09 11:20:00,37.73,37.76,37.72,37.76,95200.0,31.6959,31.7211,31.6875,31.7211,95200.0
2013-05-09 11:30:00,37.76,37.77,37.74,37.76,150000.0,31.7211,31.7295,31.7043,31.7211,150000.0
2013-05-09 11:40:00,37.76,37.79,37.76,37.77,137400.0,31.7211,31.7463,31.7211,31.7295,137400.0
2013-05-09 11:50:00,37.76,37.77,37.73,37.73,53800.0,31.7211,31.7295,31.6959,31.6959,53800.0
2013-05-09 12:00:00,37.73,37.74,37.71,37.72,89400.0,31.6959,31.7043,31.6791,31.6875,89400.0
2013-05-09 12:10:00,37.73,37.74,37.72,37.72,29600.0,31.6959,31.7043,31.6875,31.6875,29600.0
2013-05-09 12:20:00,37.71,37.72,37.69,37.72,58600.0,31.6791,31.6875,31.6623,31.6875,58600.0
2013-05-09 12:30:00,37.72,37.74,37.72,37.74,27400.0,31.6875,31.7043,31.6875,31.7043,27400.0
2013-05-09 12:40:00,37.74,37.75,37.7,37.71,109600.0,31.7043,31.7127,31.6707,31.6791,109600.0
2013-05-09 12:50:00,37.71,37.72,37.69,37.71,126800.0,31.6791,31.6875,31.6623,31.6791,126800.0
2013-05-09 13:00:00,37.71,37.75,37.7,37.74,80000.0,31.6791,31.7127,31.6707,31.7043,80000.0
2013-05-09 13:10:00,37.74,37.74,37.71,37.73,98200.0,31.7043,31.7043,31.6791,31.6959,98200.0
2013-05-09 13:20:00,37.73,37.74,37.73,37.74,126000.0,31.6959,31.7043,31.6959,31.7043,126000.0
2013-05-09 13:30:00,37.74,37.83,37.74,37.83,176400.0,31.7043,31.7799,31.7043,31.7799,176400.0
2013-05-09 13:40:00,37.83,37.83,37.8,37.82,320800.0,31.7799,31.7799,31.7547,31.7715,320800.0
2013-05-09 13:50:00,37.82,37.82,37.8,37.81,148600.0,31.7715,31.7715,31.7547,31.7631,148600.0
2013-05-09 14:00:00,37.81,37.82,37.79,37.8,90600.0,31.7631,31.7715,31.7463,31.7547,90600.0
2013-05-09 14:10:00,37.8,37.82,37.79,37.82,61000.0,31.7547,31.7715,31.7463,31.7715,61000.0
2013-05-09 14:20:00,37.83,37.85,37.8,37.84,87400.0,31.7799,31.7967,31.7547,31.7883,87400.0
2013-05-09 14:30:00,37.85,37.85,37.77,37.79,107600.0,31.7967,31.7967,31.7295,31.7463,107600.0
2013-05-09 14:40:00,37.78,37.78,37.74,37.76,126600.0,31.7379,31.7379,31.7043,31.7211,126600.0
2013-05-09 14:50:00,37.75,37.77,37.66,37.66,194400.0,31.7127,31.7295,31.6371,31.6371,194400.0
2013-05-09 15:00:00,37.66,37.7,37.59,37.69,273400.0,31.6371,31.6707,31.5783,31.6623,273400.0
2013-05-09 15:10:00,37.69,37.73,37.67,37.73,60400.0,31.6623,31.6959,31.6455,31.6959,60400.0
2013-05-09 15:20:00,37.72,37.77,37.72,37.75,106400.0,31.6875,31.7295,31.6875,31.7127,106400.0
2013-05-09 15:30:00,37.75,37.77,37.7,37.7,373200.0,31.7127,31.7295,31.6707,31.6707,373200.0
2013-05-09 15:40:00,37.7,37.71,37.67,37.68,464000.0,31.6707,31.6791,31.6455,31.6539,464000.0
2013-05-09 15:50:00,37.69,37.69,37.63,37.69,689200.0,31.6623,31.6623,31.6119,31.6623,689200.0
2013-05-10 09:30:00,37.75,37.88,37.74,37.88,109400.0,31.7127,31.8219,31.7043,31.8219,109400.0
2013-05-10 09:40:00,37.9,37.92,37.84,37.91,153400.0,31.8387,31.8555,31.7883,31.8471,153400.0
2013-05-10 09:50:00,37.91,37.99,37.9,37.97,210200.0,31.8471,31.9143,31.8387,31.8975,210200.0
2013-05-10 10:00:00,37.99,38.16,37.97,38.12,557200.0,31.9143,32.0572,31.8975,32.0236,557200.0
2013-05-10 10:10:00,38.13,38.17,38.1,38.15,242800.0,32.032,32.0656,32.0068,32.0488,242800.0
2013-05-10 10:20:00,38.15,38.15,38.06,38.07,387800.0,32.0488,32.0488,31.9732,31.9816,387800.0
2013-05-10 10:30:00,38.07,38.07,37.95,37.97,354800.0,31.9816,31.9816,31.8807,31.8975,354800.0
2013-05-10 10:40:00,37.96,37.99,37.95,37.99,162600.0,31.8891,31.9143,31.8807,31.9143,162600.0
2013-05-10 10:50:00,38.01,38.06,37.99,38.02,99800.0,31.9311,31.9732,31.9143,31.9395,99800.0
2013-05-10 11:00:00,38.04,38.07,38.03,38.06,136800.0,31.9564,31.9816,31.948,31.9732,136800.0
2013-05-10 11:10:00,38.07,38.09,38.05,38.06,113200.0,31.9816,31.9984,31.9648,31.9732,113200.0
2013-05-10 11:20:00,38.06,38.07,37.99,38.07,133200.0,31.9732,31.9816,31.9143,31.9816,133200.0
2013-05-10 11:30:00,38.07,38.14,38.07,38.13,270400.0,31.9816,32.0404,31.9816,32.032,270400.0
2013-05-10 11:40:00,38.13,38.13,38.06,38.08,172400.0,32.032,32.032,31.9732,31.99,172400.0
2013-05-10 11:50:00,38.08,38.08,38.02,38.07,205200.0,31.99,31.99,31.9395,31.9816,205200.0
2013-05-10 12:00:00,38.06,38.08,37.99,38.0,185400.0,31.9732,31.99,31.9143,31.9227,185400.0
2013-05-10 12:10:00,38.0,38.05,37.99,38.02,110200.0,31.9227,31.9648,31.9143,31.9395,110200.0
2013-05-10 12:20:00,38.02,38.06,38.02,38.05,58000.0,31.9395,31.9732,31.9395,31.9648,58000.0
2013-05-10 12:30:00,38.05,38.06,38.04,38.05,216600.0,31.9648,31.9732,31.9564,31.9648,216600.0
2013-05-10 12:40:00,38.05,38.1,38.05,38.09,69800.0,31.9648,32.0068,31.9648,31.9984,69800.0
2013-05-10 12:50:00,38.08,38.1,38.07,38.08,43600.0,31.99,32.0068,31.9816,31.99,43600.0
2013-05-10 13:00:00,38.08,38.16,38.08,38.15,119600.0,31.99,32.0572,31.99,32.0488,119600.0
2013-05-10 13:10:00,38.16,38.17,38.14,38.15,63000.0,32.0572,32.0656,32.0404,32.0488,63000.0
2013-05-10 13:20:00,38.15,38.2,38.14,38.19,136800.0,32.0488,32.0908,32.0404,32.0824,136800.0
2013-05-10 13:30:00,38.19,38.19,38.13,38.13,209600.0,32.0824,32.0824,32.032,32.032,209600.0
2013-05-10 13:40:00,38.13,38.16,38.12,38.15,221400.0,32.032,32.0572,32.0236,32.0488,221400.0
2013-05-10 13:50:00,38.15,38.16,38.12,38.12,88400.0,32.0488,32.0572,32.0236,32.0236,88400.0
2013-05-10 14:00:00,38.13,38.13,38.1,38.1,555800.0,32.032,32.032,32.0068,32.0068,555800.0
2013-05-10 14:10:00,38.1,38.11,38.09,38.11,156400.0,32.0068,32.0152,31.9984,32.0152,156400.0
2013-05-10 14:20:00,38.12,38.16,38.11,38.16,56800.0,32.0236,32.0572,32.0152,32.0572,56800.0
2013-05-10 14:30:00,38.15,38.16,38.13,38.14,109600.0,32.0488,32.0572,32.032,32.0404,109600.0
2013-05-10 14:40:00,38.14,38.17,38.13,38.17,87800.0,32.0404,32.0656,32.032,32.0656,87800.0
2013-05-10 14:50:00,38.17,38.18,38.16,38.16,109600.0,32.0656,32.074,32.0572,32.0572,109600.0
2013-05-10 15:00:00,38.16,38.18,38.14,38.17,147600.0,32.0572,32.074,32.0404,32.0656,147600.0
2013-05-10 15:10:00,38.17,38.2,38.17,38.17,185200.0,32.0656,32.0908,32.0656,32.0656,185200.0
2013-05-10 15:20:00,38.17,38.18,38.15,38.16,215200.0,32.0656,32.074,32.0488,32.0572,215200.0
2013-05-10 15:30:00,38.16,38.17,38.15,38.15,324200.0,32.0572,32.0656,32.0488,32.0488,324200.0
2013-05-10 15:40:00,38.15,38.19,38.15,38.18,600600.0,32.0488,32.0824,32.0488,32.074,600600.0
2013-05-10 15:50:00,38.19,38.23,38.19,38.22,1152600.0,32.0824,32.116,32.0824,32.1076,1152600.0
2013-05-13 09:30:00,38.26,38.27,38.12,38.18,215400.0,32.1412,32.1496,32.0236,32.074,215400.0
2013-05-13 09:40:00,38.18,38.2,38.11,38.13,122000.0,32.074,32.0908,32.0152,32.032,122000.0
2013-05-13 09:50:00,38.13,38.13,37.99,38.0,131600.0,32.032,32.032,31.9143,31.9227,131600.0
2013-05-13 10:00:00,37.99,38.09,37.98,38.08,85400.0,31.9143,31.9984,31.9059,31.99,85400.0
2013-05-13 10:10:00,38.08,38.13,38.02,38.05,88000.0,31.99,32.032,31.9395,31.9648,88000.0
2013-05-13 10:20:00,38.04,38.06,37.99,38.04,109400.0,31.9564,31.9732,31.9143,31.9564,109400.0
2013-05-13 10:30:00,38.04,38.09,38.02,38.07,47200.0,31.9564,31.9984,31.9395,31.9816,47200.0
2013-05-13 10:40:00,38.08,38.1,38.05,38.1,70600.0,31.99,32.0068,31.9648,32.0068,70600.0
2013-05-13 10:50:00,38.1,38.12,38.05,38.06,96800.0,32.0068,32.0236,31.9648,31.9732,96800.0
2013-05-13 11:00:00,38.06,38.07,38.02,38.05,40400.0,31.9732,31.9816,31.9395,31.9648,40400.0
2013-05-13 11:10:00,38.05,38.09,38.04,38.06,109200.0,31.9648,31.9984,31.9564,31.9732,109200.0
2013-05-13 11:20:00,38.06,38.07,38.02,38.07,37800.0,31.9732,31.9816,31.9395,31.9816,37800.0
2013-05-13 11:30:00,38.08,38.11,38.08,38.1,43000.0,31.99,32.0152,31.99,32.0068,43000.0
2013-05-13 11:40:00,38.1,38.2,38.09,38.2,66000.0,32.0068,32.0908,31.9984,32.0908,66000.0
2013-05-13 11:50:00,38.2,38.24,38.2,38.23,72600.0,32.0908,32.1244,32.0908,32.116,72600.0
2013-05-13 12:00:00,38.23,38.25,38.22,38.24,29600.0,32.116,32.1328,32.1076,32.1244,29600.0
2013-05-13 12:10:00,38.25,38.28,38.25,38.26,57800.0,32.1328,32.158,32.1328,32.1412,57800.0
2013-05-13 12:20:00,38.27,38.27,38.2,38.21,61600.0,32.1496,32.1496,32.0908,32.0992,61600.0
2013-05-13 12:30:00,38.21,38.22,38.17,38.18,76400.0,32.0992,32.1076,32.0656,32.074,76400.0
2013-05-13 12:40:00,38.17,38.18,38.17,38.18,99000.0,32.0656,32.074,32.0656,32.074,99000.0
2013-05-13 12:50:00,38.18,38.18,38.16,38.16,22600.0,32.074,32.074,32.0572,32.0572,22600.0
2013-05-13 13:00:00,38.16,38.18,38.15,38.15,72800.0,32.0572,32.074,32.0488,32.0488,72800.0
2013-05-13 13:10:00,38.16,38.19,38.16,38.19,34000.0,32.0572,32.0824,32.0572,32.0824,34000.0
2013-05-13 13:20:00,38.19,38.19,38.05,38.06,88000.0,32.0824,32.0824,31.9648,31.9732,88000.0
2013-05-13 13:30:00,38.06,38.06,38.04,38.05,97600.0,31.9732,31.9732,31.9564,31.9648,97600.0
2013-05-13 13:40:00,38.05,38.05,38.02,38.03,32600.0,31.9648,31.9648,31.9395,31.948,32600.0
2013-05-13 13:50:00,38.03,38.07,38.03,38.06,40000.0,31.948,31.9816,31.948,31.9732,40000.0
2013-05-13 14:00:00,38.04,38.07,38.02,38.04,59000.0,31.9564,31.9816,31.9395,31.9564,59000.0
2013-05-13 14:10:00,38.04,38.06,38.02,38.06,51600.0,31.9564,31.9732,31.9395,31.9732,51600.0
2013-05-13 14:20:00,38.06,38.1,38.05,38.08,44800.0,31.9732,32.0068,31.9648,31.99,44800.0
2013-05-13 14:30:00,38.08,38.12,38.08,38.1,44600.0,31.99,32.0236,31.99,32.0068,44600.0
2013-05-13 14:40:00,38.1,38.12,38.1,38.1,64200.0,32.0068,32.0236,32.0068,32.0068,64200.0
2013-05-13 14:50:00,38.1,38.13,38.1,38.13,65800.0,32.0068,32.032,32.0068,32.032,65800.0
2013-05-13 15:00:00,38.13,38.13,38.09,38.09,53600.0,32.032,32.032,31.9984,31.9984,53600.0
2013-05-13 15:10:00,38.09,38.09,38.03,38.07,89400.0,31.9984,31.9984,31.948,31.9816,89400.0
2013-05-13 15:20:00,38.07,38.08,38.04,38.06,83200.0,31.9816,31.99,31.9564,31.9732,83200.0
2013-05-13 15:30:00,38.06,38.12,38.06,38.11,79400.0,31.9732,32.0236,31.9732,32.0152,79400.0
2013-05-13 15:40:00,38.12,38.12,38.07,38.07,215200.0,32.0236,32.0236,31.9816,31.9816,215200.0
2013-05-13 15:50:00,38.07,38.1,38.05,38.09,276000.0,31.9816,32.0068,31.9648,31.9984,276000.0
2013-05-14 09:30:00,38.18,38.26,38.1,38.23,122400.0,32.074,32.1412,32.0068,32.116,122400.0
2013-05-14 09:40:00,38.23,38.24,38.2,38.2,97000.0,32.116,32.1244,32.0908,32.0908,97000.0
2013-05-14 09:50:00,38.21,38.28,38.21,38.27,246600.0,32.0992,32.158,32.0992,32.1496,246600.0
2013-05-14 10:00:00,38.27,38.29,38.27,38.28,89800.0,32.1496,32.1664,32.1496,32.158,89800.0
2013-05-14 10:10:00,38.27,38.3,38.27,38.29,72600.0,32.1496,32.1748,32.1496,32.1664,72600.0
2013-05-14 10:20:00,38.3,38.32,38.26,38.31,125200.0,32.1748,32.1916,32.1412,32.1832,125200.0
2013-05-14 10:30:00,38.31,38.35,38.3,38.34,141200.0,32.1832,32.2168,32.1748,32.2084,141200.0
2013-05-14 10:40:00,38.35,38.35,38.32,38.35,139200.0,32.2168,32.2168,32.1916,32.2168,139200.0
2013-05-14 10:50:00,38.35,38.41,38.35,38.4,79000.0,32.2168,32.2672,32.2168,32.2588,79000.0
2013-05-14 11:00:00,38.4,38.41,38.38,38.4,45200.0,32.2588,32.2672,32.242,32.2588,45200.0
2013-05-14 11:10:00,38.38,38.43,38.38,38.41,64200.0,32.242,32.284,32.242,32.2672,64200.0
2013-05-14 11:20:00,38.41,38.43,38.41,38.42,127600.0,32.2672,32.284,32.2672,32.2756,127600.0
2013-05-14 11:30:00,38.43,38.45,38.42,38.44,68200.0,32.284,32.3008,32.2756,32.2924,68200.0
2013-05-14 11:40:00,38.44,38.44,38.41,38.42,179200.0,32.2924,32.2924,32.2672,32.2756,179200.0
2013-05-14 11:50:00,38.42,38.43,38.41,38.43,68000.0,32.2756,32.284,32.2672,32.284,68000.0
2013-05-14 12:00:00,38.43,38.45,38.43,38.45,119000.0,32.284,32.3008,32.284,32.3008,119000.0
2013-05-14 12:10:00,38.44,38.48,38.44,38.47,191000.0,32.2924,32.326,32.2924,32.3176,191000.0
2013-05-14 12:20:00,38.47,38.49,38.45,38.45,126600.0,32.3176,32.3344,32.3008,32.3008,126600.0
2013-05-14 12:30:00,38.46,38.46,38.43,38.44,79000.0,32.3092,32.3092,32.284,32.2924,79000.0
2013-05-14 12:40:00,38.45,38.47,38.44,38.44,25400.0,32.3008,32.3176,32.2924,32.2924,25400.0
2013-05-14 12:50:00,38.45,38.45,38.44,38.45,19000.0,32.3008,32.3008,32.2924,32.3008,19000.0
2013-05-14 13:00:00,38.45,38.49,38.45,38.49,16800.0,32.3008,32.3344,32.3008,32.3344,16800.0
2013-05-14 13:10:00,38.49,38.51,38.49,38.51,42400.0,32.3344,32.3512,32.3344,32.3512,42400.0
2013-05-14 13:20:00,38.52,38.52,38.51,38.51,45600.0,32.3596,32.3596,32.3512,32.3512,45600.0
2013-05-14 13:30:00,38.51,38.52,38.51,38.52,77200.0,32.3512,32.3596,32.3512,32.3596,77200.0
2013-05-14 13:40:00,38.52,38.52,38.5,38.52,88200.0,32.3596,32.3596,32.3428,32.3596,88200.0
2013-05-14 13:50:00,38.52,38.52,38.47,38.5,70400.0,32.3596,32.3596,32.3176,32.3428,70400.0
2013-05-14 14:00:00,38.5,38.52,38.49,38.52,73400.0,32.3428,32.3596,32.3344,32.3596,73400.0
2013-05-14 14:10:00,38.51,38.56,38.51,38.54,235600.0,32.3512,32.3932,32.3512,32.3764,235600.0
2013-05-14 14:20:00,38.54,38.54,38.51,38.54,52200.0,32.3764,32.3764,32.3512,32.3764,52200.0
2013-05-14 14:30:00,38.54,38.58,38.53,38.58,24800.0,32.3764,32.41,32.368,32.41,24800.0
2013-05-14 14:40:00,38.57,38.58,38.55,38.56,121000.0,32.4016,32.41,32.3848,32.3932,121000.0
2013-05-14 14:50:00,38.55,38.56,38.54,38.55,63000.0,32.3848,32.3932,32.3764,32.3848,63000.0
2013-05-14 15:00:00,38.55,38.6,38.55,38.58,63800.0,32.3848,32.4268,32.3848,32.41,63800.0
2013-05-14 15:10:00,38.58,38.63,38.58,38.63,125000.0,32.41,32.452,32.41,32.452,125000.0
2013-05-14 15:20:00,38.62,38.63,38.58,38.6,193800.0,32.4436,32.452,32.41,32.4268,193800.0
2013-05-14 15:30:00,38.6,38.66,38.59,38.65,329400.0,32.4268,32.4772,32.4184,32.4688,329400.0
2013-05-14 15:40:00,38.65,38.7,38.63,38.7,372000.0,32.4688,32.5108,32.452,32.5108,372000.0
2013-05-14 15:50:00,38.7,38.7,38.65,38.67,868800.0,32.5108,32.5108,32.4688,32.4856,868800.0
2013-05-15 09:30:00,38.71,38.81,38.6,38.78,72000.0,32.5192,32.6032,32.4268,32.578,72000.0
2013-05-15 09:40:00,38.78,38.83,38.74,38.76,101200.0,32.578,32.62,32.5444,32.5612,101200.0
2013-05-15 09:50:00,38.75,38.84,38.74,38.81,171600.0,32.5528,32.6284,32.5444,32.6032,171600.0
2013-05-15 10:00:00,38.82,38.87,38.82,38.83,641200.0,32.6116,32.6536,32.6116,32.62,641200.0
2013-05-15 10:10:00,38.82,38.82,38.71,38.74,118400.0,32.6116,32.6116,32.5192,32.5444,118400.0
2013-05-15 10:20:00,38.76,38.78,38.74,38.76,101200.0,32.5612,32.578,32.5444,32.5612,101200.0
2013-05-15 10:30:00,38.75,38.88,38.74,38.88,168400.0,32.5528,32.662,32.5444,32.662,168400.0
2013-05-15 10:40:00,38.88,38.9,38.76,38.79,252600.0,32.662,32.6788,32.5612,32.5864,252600.0
2013-05-15 10:50:00,38.8,38.88,38.79,38.88,105200.0,32.5948,32.662,32.5864,32.662,105200.0
2013-05-15 11:00:00,38.88,39.01,38.88,38.98,489800.0,32.662,32.7712,32.662,32.746,489800.0
2013-05-15 11:10:00,38.98,38.99,38.94,38.98,208400.0,32.746,32.7544,32.7124,32.746,208400.0
2013-05-15 11:20:00,38.97,38.99,38.96,38.96,219400.0,32.7376,32.7544,32.7292,32.7292,219400.0
2013-05-15 11:30:00,38.96,38.97,38.94,38.97,167600.0,32.7292,32.7376,32.7124,32.7376,167600.0
2013-05-15 11:40:00,38.97,38.98,38.94,38.94,105200.0,32.7376,32.746,32.7124,32.7124,105200.0
2013-05-15 11:50:00,38.94,38.97,38.92,38.93,40800.0,32.7124,32.7376,32.6956,32.704,40800.0
2013-05-15 12:00:00,38.93,38.99,38.91,38.98,40600.0,32.704,32.7544,32.6872,32.746,40600.0
2013-05-15 12:10:00,38.98,38.99,38.96,38.98,169400.0,32.746,32.7544,32.7292,32.746,169400.0
2013-05-15 12:20:00,38.98,38.99,38.96,38.98,236000.0,32.746,32.7544,32.7292,32.746,236000.0
2013-05-15 12:30:00,38.97,38.99,38.97,38.98,162000.0,32.7376,32.7544,32.7376,32.746,162000.0
2013-05-15 12:40:00,38.98,39.01,38.98,39.01,276000.0,32.746,32.7712,32.746,32.7712,276000.0
2013-05-15 12:50:00,39.01,39.03,39.0,39.02,208200.0,32.7712,32.788,32.7628,32.7796,208200.0
2013-05-15 13:00:00,39.02,39.02,38.99,39.01,131800.0,32.7796,32.7796,32.7544,32.7712,131800.0
2013-05-15 13:10:00,39.01,39.02,38.99,39.01,77600.0,32.7712,32.7796,32.7544,32.7712,77600.0
2013-05-15 13:20:00,39.02,39.02,38.98,39.0,144600.0,32.7796,32.7796,32.746,32.7628,144600.0
2013-05-15 13:30:00,39.01,39.02,38.99,39.0,61200.0,32.7712,32.7796,32.7544,32.7628,61200.0
2013-05-15 13:40:00,39.0,39.01,38.98,38.99,40800.0,32.7628,32.7712,32.746,32.7544,40800.0
2013-05-15 13:50:00,38.99,38.99,38.95,38.96,89800.0,32.7544,32.7544,32.7208,32.7292,89800.0
2013-05-15 14:00:00,38.95,38.97,38.95,38.95,36600.0,32.7208,32.7376,32.7208,32.7208,36600.0
2013-05-15 14:10:00,38.95,38.95,38.89,38.9,52400.0,32.7208,32.7208,32.6704,32.6788,52400.0
2013-05-15 14:20:00,38.88,38.89,38.84,38.88,70800.0,32.662,32.6704,32.6284,32.662,70800.0
2013-05-15 14:30:00,38.88,38.9,38.85,38.85,116400.0,32.662,32.6788,32.6368,32.6368,116400.0
2013-05-15 14:40:00,38.86,38.88,38.77,38.84,167200.0,32.6452,32.662,32.5696,32.6284,167200.0
2013-05-15 14:50:00,38.84,38.87,38.8,38.84,111200.0,32.6284,32.6536,32.5948,32.6284,111200.0
2013-05-15 15:00:00,38.84,38.88,38.81,38.88,213800.0,32.6284,32.662,32.6032,32.662,213800.0
2013-05-15 15:10:00,38.87,38.92,38.84,38.85,395200.0,32.6536,32.6956,32.6284,32.6368,395200.0
2013-05-15 15:20:00,38.85,38.87,38.82,38.83,712200.0,32.6368,32.6536,32.6116,32.62,712200.0
2013-05-15 15:30:00,38.83,38.85,38.82,38.84,529600.0,32.62,32.6368,32.6116,32.6284,529600.0
2013-05-15 15:40:00,38.84,38.88,38.83,38.85,468400.0,32.6284,32.662,32.62,32.6368,468400.0
2013-05-15 15:50:00,38.85,38.91,38.85,38.89,781400.0,32.6368,32.6872,32.6368,32.6704,781400.0
2013-05-16 09:30:00,39.24,39.24,38.76,38.89,106000.0,32.9644,32.9644,32.5612,32.6704,106000.0
2013-05-16 09:40:00,38.88,38.95,38.87,38.87,143000.0,32.662,32.7208,32.6536,32.6536,143000.0
2013-05-16 09:50:00,38.88,38.96,38.85,38.92,135800.0,32.662,32.7292,32.6368,32.6956,135800.0
2013-05-16 10:00:00,38.91,38.91,38.67,38.72,227800.0,32.6872,32.6872,32.4856,32.5276,227800.0
2013-05-16 10:10:00,38.72,38.82,38.72,38.82,432200.0,32.5276,32.6116,32.5276,32.6116,432200.0
2013-05-16 10:20:00,38.82,38.84,38.78,38.8,302400.0,32.6116,32.6284,32.578,32.5948,302400.0
2013-05-16 10:30:00,38.8,38.88,38.77,38.87,604400.0,32.5948,32.662,32.5696,32.6536,604400.0
2013-05-16 10:40:00,38.86,38.88,38.79,38.8,90400.0,32.6452,32.662,32.5864,32.5948,90400.0
2013-05-16 10:50:00,38.81,38.86,38.8,38.82,88200.0,32.6032,32.6452,32.5948,32.6116,88200.0
2013-05-16 11:00:00,38.82,38.85,38.81,38.81,150800.0,32.6116,32.6368,32.6032,32.6032,150800.0
2013-05-16 11:10:00,38.82,38.89,38.82,38.83,94000.0,32.6116,32.6704,32.6116,32.62,94000.0
2013-05-16 11:20:00,38.83,38.84,38.81,38.84,77800.0,32.62,32.6284,32.6032,32.6284,77800.0
2013-05-16 11:30:00,38.85,38.88,38.85,38.86,170000.0,32.6368,32.662,32.6368,32.6452,170000.0
2013-05-16 11:40:00,38.86,38.87,38.8,38.85,75000.0,32.6452,32.6536,32.5948,32.6368,75000.0
2013-05-16 11:50:00,38.85,38.87,38.8,38.8,58200.0,32.6368,32.6536,32.5948,32.5948,58200.0
2013-05-16 12:00:00,38.8,38.8,38.74,38.77,245600.0,32.5948,32.5948,32.5444,32.5696,245600.0
2013-05-16 12:10:00,38.77,38.79,38.71,38.72,454800.0,32.5696,32.5864,32.5192,32.5276,454800.0
2013-05-16 12:20:00,38.72,38.72,38.66,38.68,275400.0,32.5276,32.5276,32.4772,32.494,275400.0
2013-05-16 12:30:00,38.67,38.68,38.65,38.66,72600.0,32.4856,32.494,32.4688,32.4772,72600.0
2013-05-16 12:40:00,38.66,38.66,38.63,38.63,129000.0,32.4772,32.4772,32.452,32.452,129000.0
2013-05-16 12:50:00,38.63,38.66,38.61,38.66,142800.0,32.452,32.4772,32.4352,32.4772,142800.0
2013-05-16 13:00:00,38.65,38.66,38.63,38.64,103400.0,32.4688,32.4772,32.452,32.4604,103400.0
2013-05-16 13:10:00,38.63,38.65,38.63,38.65,131600.0,32.452,32.4688,32.452,32.4688,131600.0
2013-05-16 13:20:00,38.65,38.66,38.63,38.66,121000.0,32.4688,32.4772,32.452,32.4772,121000.0
2013-05-16 13:30:00,38.66,38.66,38.63,38.63,161800.0,32.4772,32.4772,32.452,32.452,161800.0
2013-05-16 13:40:00,38.63,38.67,38.63,38.66,187200.0,32.452,32.4856,32.452,32.4772,187200.0
2013-05-16 13:50:00,38.66,38.68,38.64,38.64,355800.0,32.4772,32.494,32.4604,32.4604,355800.0
2013-05-16 14:00:00,38.64,38.73,38.63,38.71,163800.0,32.4604,32.536,32.452,32.5192,163800.0
2013-05-16 14:10:00,38.71,38.72,38.7,38.7,311400.0,32.5192,32.5276,32.5108,32.5108,311400.0
2013-05-16 14:20:00,38.7,38.71,38.69,38.7,149000.0,32.5108,32.5192,32.5024,32.5108,149000.0
2013-05-16 14:30:00,38.7,38.72,38.69,38.71,136000.0,32.5108,32.5276,32.5024,32.5192,136000.0
2013-05-16 14:40:00,38.72,38.72,38.66,38.69,188000.0,32.5276,32.5276,32.4772,32.5024,188000.0
2013-05-16 14:50:00,38.69,38.7,38.62,38.62,124600.0,32.5024,32.5108,32.4436,32.4436,124600.0
2013-05-16 15:00:00,38.62,38.65,38.6,38.6,455000.0,32.4436,32.4688,32.4268,32.4268,455000.0
2013-05-16 15:10:00,38.6,38.62,38.55,38.55,412600.0,32.4268,32.4436,32.3848,32.3848,412600.0
2013-05-16 15:20:00,38.55,38.56,38.52,38.55,227200.0,32.3848,32.3932,32.3596,32.3848,227200.0
2013-05-16 15:30:00,38.55,38.55,38.42,38.42,909600.0,32.3848,32.3848,32.2756,32.2756,909600.0
2013-05-16 15:40:00,38.42,38.46,38.27,38.3,1817000.0,32.2756,32.3092,32.1496,32.1748,1817000.0
2013-05-16 15:50:00,38.31,38.49,38.3,38.46,1313800.0,32.1832,32.3344,32.1748,32.3092,1313800.0
2013-05-17 09:30:00,38.47,38.63,38.47,38.58,504600.0,32.3176,32.452,32.3176,32.41,504600.0
2013-05-17 09:40:00,38.58,38.6,38.46,38.55,466400.0,32.41,32.4268,32.3092,32.3848,466400.0
2013-05-17 09:50:00,38.56,38.69,38.56,38.66,741400.0,32.3932,32.5024,32.3932,32.4772,741400.0
2013-05-17 10:00:00,38.66,38.7,38.63,38.68,484600.0,32.4772,32.5108,32.452,32.494,484600.0
2013-05-17 10:10:00,38.69,38.77,38.67,38.76,249800.0,32.5024,32.5696,32.4856,32.5612,249800.0
2013-05-17 10:20:00,38.76,38.8,38.74,38.79,175800.0,32.5612,32.5948,32.5444,32.5864,175800.0
2013-05-17 10:30:00,38.79,38.82,38.79,38.8,190000.0,32.5864,32.6116,32.5864,32.5948,190000.0
2013-05-17 10:40:00,38.8,38.82,38.76,38.79,238800.0,32.5948,32.6116,32.5612,32.5864,238800.0
2013-05-17 10:50:00,38.79,38.79,38.71,38.72,96400.0,32.5864,32.5864,32.5192,32.5276,96400.0
2013-05-17 11:00:00,38.72,38.73,38.69,38.71,76600.0,32.5276,32.536,32.5024,32.5192,76600.0
2013-05-17 11:10:00,38.71,38.78,38.71,38.77,171600.0,32.5192,32.578,32.5192,32.5696,171600.0
2013-05-17 11:20:00,38.76,38.77,38.7,38.73,194800.0,32.5612,32.5696,32.5108,32.536,194800.0
2013-05-17 11:30:00,38.73,38.81,38.73,38.79,113200.0,32.536,32.6032,32.536,32.5864,113200.0
2013-05-17 11:40:00,38.79,38.79,38.76,38.77,119200.0,32.5864,32.5864,32.5612,32.5696,119200.0
2013-05-17 11:50:00,38.77,38.8,38.76,38.79,114800.0,32.5696,32.5948,32.5612,32.5864,114800.0
2013-05-17 12:00:00,38.79,38.79,38.74,38.75,81800.0,32.5864,32.5864,32.5444,32.5528,81800.0
2013-05-17 12:10:00,38.75,38.77,38.74,38.77,122800.0,32.5528,32.5696,32.5444,32.5696,122800.0
2013-05-17 12:20:00,38.77,38.85,38.75,38.85,457000.0,32.5696,32.6368,32.5528,32.6368,457000.0
2013-05-17 12:30:00,38.85,38.94,38.85,38.93,731400.0,32.6368,32.7124,32.6368,32.704,731400.0
2013-05-17 12:40:00,38.93,38.94,38.89,38.94,287400.0,32.704,32.7124,32.6704,32.7124,287400.0
2013-05-17 12:50:00,38.94,38.98,38.93,38.98,276600.0,32.7124,32.746,32.704,32.746,276600.0
2013-05-17 13:00:00,38.97,38.98,38.92,38.93,242000.0,32.7376,32.746,32.6956,32.704,242000.0
2013-05-17 13:10:00,38.94,38.96,38.94,38.96,142600.0,32.7124,32.7292,32.7124,32.7292,142600.0
2013-05-17 13:20:00,38.96,38.99,38.94,38.95,206800.0,32.7292,32.7544,32.7124,32.7208,206800.0
2013-05-17 13:30:00,38.95,38.95,38.91,38.91,125200.0,32.7208,32.7208,32.6872,32.6872,125200.0
2013-05-17 13:40:00,38.91,38.92,38.9,38.91,27200.0,32.6872,32.6956,32.6788,32.6872,27200.0
2013-05-17 13:50:00,38.91,38.91,38.83,38.85,544000.0,32.6872,32.6872,32.62,32.6368,544000.0
2013-05-17 14:00:00,38.85,38.87,38.77,38.77,5034600.0,32.6368,32.6536,32.5696,32.5696,5034600.0
2013-05-17 14:10:00,38.78,38.8,38.77,38.79,410800.0,32.578,32.5948,32.5696,32.5864,410800.0
2013-05-17 14:20:00,38.79,38.79,38.72,38.73,744200.0,32.5864,32.5864,32.5276,32.536,744200.0
2013-05-17 14:30:00,38.73,38.76,38.68,38.69,953600.0,32.536,32.5612,32.494,32.5024,953600.0
2013-05-17 14:40:00,38.69,38.71,38.68,38.68,747400.0,32.5024,32.5192,32.494,32.494,747400.0
2013-05-17 14:50:00,38.68,38.76,38.67,38.74,1065200.0,32.494,32.5612,32.4856,32.5444,1065200.0
2013-05-17 15:00:00,38.74,38.8,38.74,38.78,846400.0,32.5444,32.5948,32.5444,32.578,846400.0
2013-05-17 15:10:00,38.77,38.77,38.72,38.73,1000400.0,32.5696,32.5696,32.5276,32.536,1000400.0
2013-05-17 15:20:00,38.73,38.82,38.73,38.82,689400.0,32.536,32.6116,32.536,32.6116,689400.0
2013-05-17 15:30:00,38.81,38.89,38.81,38.88,741000.0,32.6032,32.6704,32.6032,32.662,741000.0
2013-05-17 15:40:00,38.88,38.9,38.88,38.9,596400.0,32.662,32.6788,32.662,32.6788,596400.0
2013-05-17 15:50:00,38.9,38.9,38.85,38.87,4753400.0,32.6788,32.6788,32.6368,32.6536,4753400.0
2013-05-20 09:30:00,38.75,38.88,38.75,38.87,121400.0,32.5528,32.662,32.5528,32.6536,121400.0
2013-05-20 09:40:00,38.87,38.88,38.78,38.79,258600.0,32.6536,32.662,32.578,32.5864,258600.0
2013-05-20 09:50:00,38.79,38.92,38.77,38.92,284800.0,32.5864,32.6956,32.5696,32.6956,284800.0
2013-05-20 10:00:00,38.92,38.94,38.88,38.9,161200.0,32.6956,32.7124,32.662,32.6788,161200.0
2013-05-20 10:10:00,38.9,38.93,38.87,38.91,141000.0,32.6788,32.704,32.6536,32.6872,141000.0
2013-05-20 10:20:00,38.91,38.91,38.88,38.88,58600.0,32.6872,32.6872,32.662,32.662,58600.0
2013-05-20 10:30:00,38.88,38.93,38.88,38.93,214400.0,32.662,32.704,32.662,32.704,214400.0
2013-05-20 10:40:00,38.94,38.99,38.94,38.97,69800.0,32.7124,32.7544,32.7124,32.7376,69800.0
2013-05-20 10:50:00,38.96,38.99,38.92,38.99,148600.0,32.7292,32.7544,32.6956,32.7544,148600.0
2013-05-20 11:00:00,38.98,38.99,38.95,38.96,195000.0,32.746,32.7544,32.7208,32.7292,195000.0
2013-05-20 11:10:00,38.96,39.03,38.96,39.02,341000.0,32.7292,32.788,32.7292,32.7796,341000.0
2013-05-20 11:20:00,39.02,39.04,39.02,39.03,38600.0,32.7796,32.7964,32.7796,32.788,38600.0
2013-05-20 11:30:00,39.03,39.09,39.03,39.09,76400.0,32.788,32.8384,32.788,32.8384,76400.0
2013-05-20 11:40:00,39.09,39.13,39.09,39.13,69800.0,32.8384,32.872,32.8384,32.872,69800.0
2013-05-20 11:50:00,39.12,39.14,39.11,39.14,149400.0,32.8636,32.8804,32.8552,32.8804,149400.0
2013-05-20 12:00:00,39.14,39.2,39.14,39.2,113600.0,32.8804,32.9308,32.8804,32.9308,113600.0
2013-05-20 12:10:00,39.18,39.19,39.13,39.13,90600.0,32.914,32.9224,32.872,32.872,90600.0
2013-05-20 12:20:00,39.13,39.16,39.12,39.13,41600.0,32.872,32.8972,32.8636,32.872,41600.0
2013-05-20 12:30:00,39.13,39.13,39.09,39.1,126400.0,32.872,32.872,32.8384,32.8468,126400.0
2013-05-20 12:40:00,39.1,39.12,39.09,39.11,12400.0,32.8468,32.8636,32.8384,32.8552,12400.0
2013-05-20 12:50:00,39.11,39.13,39.1,39.13,30200.0,32.8552,32.872,32.8468,32.872,30200.0
2013-05-20 13:00:00,39.13,39.16,39.13,39.15,18600.0,32.872,32.8972,32.872,32.8888,18600.0
2013-05-20 13:10:00,39.16,39.17,39.1,39.11,60600.0,32.8972,32.9056,32.8468,32.8552,60600.0
2013-05-20 13:20:00,39.1,39.13,39.07,39.1,80400.0,32.8468,32.872,32.8216,32.8468,80400.0
2013-05-20 13:30:00,39.1,39.12,39.1,39.1,91000.0,32.8468,32.8636,32.8468,32.8468,91000.0
2013-05-20 13:40:00,39.1,39.1,39.05,39.09,84800.0,32.8468,32.8468,32.8048,32.8384,84800.0
2013-05-20 13:50:00,39.09,39.15,39.09,39.11,47400.0,32.8384,32.8888,32.8384,32.8552,47400.0
2013-05-20 14:00:00,39.12,39.12,39.04,39.09,104600.0,32.8636,32.8636,32.7964,32.8384,104600.0
2013-05-20 14:10:00,39.09,39.11,39.08,39.1,99200.0,32.8384,32.8552,32.83,32.8468,99200.0
2013-05-20 14:20:00,39.1,39.14,39.1,39.13,70600.0,32.8468,32.8804,32.8468,32.872,70600.0
2013-05-20 14:30:00,39.13,39.16,39.09,39.12,145200.0,32.872,32.8972,32.8384,32.8636,145200.0
2013-05-20 14:40:00,39.13,39.13,39.1,39.13,38400.0,32.872,32.872,32.8468,32.872,38400.0
2013-05-20 14:50:00,39.13,39.15,39.1,39.11,48800.0,32.872,32.8888,32.8468,32.8552,48800.0
2013-05-20 15:00:00,39.11,39.15,39.1,39.14,79200.0,32.8552,32.8888,32.8468,32.8804,79200.0
2013-05-20 15:10:00,39.14,39.16,39.11,39.14,66400.0,32.8804,32.8972,32.8552,32.8804,66400.0
2013-05-20 15:20:00,39.14,39.15,39.09,39.12,131800.0,32.8804,32.8888,32.8384,32.8636,131800.0
2013-05-20 15:30:00,39.12,39.14,39.1,39.1,150200.0,32.8636,32.8804,32.8468,32.8468,150200.0
2013-05-20 15:40:00,39.1,39.13,39.07,39.08,360600.0,32.8468,32.872,32.8216,32.83,360600.0
2013-05-20 15:50:00,39.08,39.09,39.02,39.06,769600.0,32.83,32.8384,32.7796,32.8132,769600.0
2013-05-21 09:30:00,39.18,39.26,39.15,39.26,123200.0,32.914,32.9812,32.8888,32.9812,123200.0
2013-05-21 09:40:00,39.25,39.32,39.23,39.29,276600.0,32.9728,33.0316,32.956,33.0064,276600.0
2013-05-21 09:50:00,39.27,39.33,39.24,39.29,120600.0,32.9896,33.04,32.9644,33.0064,120600.0
2013-05-21 10:00:00,39.3,39.35,39.29,39.3,188200.0,33.0148,33.0568,33.0064,33.0148,188200.0
2013-05-21 10:10:00,39.3,39.3,39.19,39.24,400400.0,33.0148,33.0148,32.9224,32.9644,400400.0
2013-05-21 10:20:00,39.24,39.24,39.13,39.16,334400.0,32.9644,32.9644,32.872,32.8972,334400.0
2013-05-21 10:30:00,39.16,39.19,39.13,39.19,113000.0,32.8972,32.9224,32.872,32.9224,113000.0
2013-05-21 10:40:00,39.19,39.22,39.18,39.22,59400.0,32.9224,32.9476,32.914,32.9476,59400.0
2013-05-21 10:50:00,39.22,39.24,39.19,39.23,112400.0,32.9476,32.9644,32.9224,32.956,112400.0
2013-05-21 11:00:00,39.22,39.26,39.21,39.24,164000.0,32.9476,32.9812,32.9392,32.9644,164000.0
2013-05-21 11:10:00,39.24,39.24,39.19,39.24,95800.0,32.9644,32.9644,32.9224,32.9644,95800.0
2013-05-21 11:20:00,39.24,39.24,39.17,39.19,143000.0,32.9644,32.9644,32.9056,32.9224,143000.0
2013-05-21 11:30:00,39.19,39.26,39.19,39.24,74000.0,32.9224,32.9812,32.9224,32.9644,74000.0
2013-05-21 11:40:00,39.24,39.24,39.22,39.24,138200.0,32.9644,32.9644,32.9476,32.9644,138200.0
2013-05-21 11:50:00,39.26,39.27,39.24,39.25,174800.0,32.9812,32.9896,32.9644,32.9728,174800.0
2013-05-21 12:00:00,39.25,39.27,39.25,39.27,34000.0,32.9728,32.9896,32.9728,32.9896,34000.0
2013-05-21 12:10:00,39.27,39.31,39.27,39.3,46800.0,32.9896,33.0232,32.9896,33.0148,46800.0
2013-05-21 12:20:00,39.31,39.33,39.3,39.31,32200.0,33.0232,33.04,33.0148,33.0232,32200.0
2013-05-21 12:30:00,39.32,39.32,39.28,39.28,24400.0,33.0316,33.0316,32.998,32.998,24400.0
2013-05-21 12:40:00,39.28,39.3,39.27,39.28,42000.0,32.998,33.0148,32.9896,32.998,42000.0
2013-05-21 12:50:00,39.29,39.33,39.28,39.31,10800.0,33.0064,33.04,32.998,33.0232,10800.0
2013-05-21 13:00:00,39.31,39.43,39.31,39.4,108000.0,33.0232,33.1241,33.0232,33.0988,108000.0
2013-05-21 13:10:00,39.4,39.4,39.35,39.4,75600.0,33.0988,33.0988,33.0568,33.0988,75600.0
2013-05-21 13:20:00,39.39,39.41,39.38,39.41,47200.0,33.0904,33.1073,33.082,33.1073,47200.0
2013-05-21 13:30:00,39.41,39.42,39.38,39.38,33200.0,33.1073,33.1157,33.082,33.082,33200.0
2013-05-21 13:40:00,39.38,39.39,39.37,39.38,17200.0,33.082,33.0904,33.0736,33.082,17200.0
2013-05-21 13:50:00,39.38,39.43,39.38,39.42,49200.0,33.082,33.1241,33.082,33.1157,49200.0
2013-05-21 14:00:00,39.42,39.45,39.41,39.42,70000.0,33.1157,33.1409,33.1073,33.1157,70000.0
2013-05-21 14:10:00,39.43,39.48,39.42,39.47,51400.0,33.1241,33.1661,33.1157,33.1577,51400.0
2013-05-21 14:20:00,39.47,39.47,39.41,39.41,101000.0,33.1577,33.1577,33.1073,33.1073,101000.0
2013-05-21 14:30:00,39.39,39.44,39.38,39.44,75000.0,33.0904,33.1325,33.082,33.1325,75000.0
2013-05-21 14:40:00,39.44,39.44,39.39,39.44,64000.0,33.1325,33.1325,33.0904,33.1325,64000.0
2013-05-21 14:50:00,39.44,39.47,39.43,39.43,82600.0,33.1325,33.1577,33.1241,33.1241,82600.0
2013-05-21 15:00:00,39.43,39.44,39.41,39.41,21600.0,33.1241,33.1325,33.1073,33.1073,21600.0
2013-05-21 15:10:00,39.42,39.44,39.4,39.41,76000.0,33.1157,33.1325,33.0988,33.1073,76000.0
2013-05-21 15:20:00,39.41,39.42,39.36,39.36,121800.0,33.1073,33.1157,33.0652,33.0652,121800.0
2013-05-21 15:30:00,39.36,39.41,39.35,39.41,81400.0,33.0652,33.1073,33.0568,33.1073,81400.0
2013-05-21 15:40:00,39.41,39.42,39.35,39.35,88800.0,33.1073,33.1157,33.0568,33.0568,88800.0
2013-05-21 15:50:00,39.35,39.37,39.31,39.35,374400.0,33.0568,33.0736,33.0232,33.0568,374400.0
2013-05-22 09:30:00,39.46,39.46,39.33,39.46,146200.0,33.1493,33.1493,33.04,33.1493,146200.0
2013-05-22 09:40:00,39.46,39.51,39.45,39.47,127600.0,33.1493,33.1913,33.1409,33.1577,127600.0
2013-05-22 09:50:00,39.46,39.51,39.45,39.45,125800.0,33.1493,33.1913,33.1409,33.1409,125800.0
2013-05-22 10:00:00,39.45,39.66,39.45,39.64,140000.0,33.1409,33.3173,33.1409,33.3005,140000.0
2013-05-22 10:10:00,39.65,39.77,39.63,39.72,141800.0,33.3089,33.4097,33.2921,33.3677,141800.0
2013-05-22 10:20:00,39.73,39.77,39.7,39.76,71400.0,33.3761,33.4097,33.3509,33.4013,71400.0
2013-05-22 10:30:00,39.76,39.76,39.52,39.57,216200.0,33.4013,33.4013,33.1997,33.2417,216200.0
2013-05-22 10:40:00,39.55,39.65,39.55,39.57,116800.0,33.2249,33.3089,33.2249,33.2417,116800.0
2013-05-22 10:50:00,39.59,39.6,39.52,39.52,293600.0,33.2585,33.2669,33.1997,33.1997,293600.0
2013-05-22 11:00:00,39.52,39.61,39.49,39.6,182600.0,33.1997,33.2753,33.1745,33.2669,182600.0
2013-05-22 11:10:00,39.61,39.68,39.59,39.65,309800.0,33.2753,33.3341,33.2585,33.3089,309800.0
2013-05-22 11:20:00,39.66,39.73,39.66,39.73,87600.0,33.3173,33.3761,33.3173,33.3761,87600.0
2013-05-22 11:30:00,39.74,39.76,39.7,39.71,107800.0,33.3845,33.4013,33.3509,33.3593,107800.0
2013-05-22 11:40:00,39.71,39.78,39.7,39.76,211600.0,33.3593,33.4181,33.3509,33.4013,211600.0
2013-05-22 11:50:00,39.76,39.76,39.72,39.73,111600.0,33.4013,33.4013,33.3677,33.3761,111600.0
2013-05-22 12:00:00,39.72,39.73,39.7,39.72,25400.0,33.3677,33.3761,33.3509,33.3677,25400.0
2013-05-22 12:10:00,39.71,39.71,39.67,39.69,34800.0,33.3593,33.3593,33.3257,33.3425,34800.0
2013-05-22 12:20:00,39.7,39.72,39.65,39.65,23400.0,33.3509,33.3677,33.3089,33.3089,23400.0
2013-05-22 12:30:00,39.65,39.65,39.6,39.63,117600.0,33.3089,33.3089,33.2669,33.2921,117600.0
2013-05-22 12:40:00,39.63,39.66,39.62,39.65,30200.0,33.2921,33.3173,33.2837,33.3089,30200.0
2013-05-22 12:50:00,39.65,39.72,39.65,39.72,19600.0,33.3089,33.3677,33.3089,33.3677,19600.0
2013-05-22 13:00:00,39.72,39.73,39.65,39.67,98200.0,33.3677,33.3761,33.3089,33.3257,98200.0
2013-05-22 13:10:00,39.67,39.68,39.58,39.59,212800.0,33.3257,33.3341,33.2501,33.2585,212800.0
2013-05-22 13:20:00,39.59,39.59,39.49,39.5,117400.0,33.2585,33.2585,33.1745,33.1829,117400.0
2013-05-22 13:30:00,39.49,39.49,39.4,39.41,628600.0,33.1745,33.1745,33.0988,33.1073,628600.0
2013-05-22 13:40:00,39.41,39.45,39.29,39.35,204800.0,33.1073,33.1409,33.0064,33.0568,204800.0
2013-05-22 13:50:00,39.35,39.4,39.35,39.38,36200.0,33.0568,33.0988,33.0568,33.082,36200.0
2013-05-22 14:00:00,39.4,39.45,39.2,39.24,291800.0,33.0988,33.1409,32.9308,32.9644,291800.0
2013-05-22 14:10:00,39.24,39.24,39.1,39.2,110200.0,32.9644,32.9644,32.8468,32.9308,110200.0
2013-05-22 14:20:00,39.21,39.23,39.13,39.13,221200.0,32.9392,32.956,32.872,32.872,221200.0
2013-05-22 14:30:00,39.13,39.17,39.07,39.11,271200.0,32.872,32.9056,32.8216,32.8552,271200.0
2013-05-22 14:40:00,39.12,39.12,39.02,39.03,456200.0,32.8636,32.8636,32.7796,32.788,456200.0
2013-05-22 14:50:00,39.03,39.03,38.96,39.03,576600.0,32.788,32.788,32.7292,32.788,576600.0
2013-05-22 15:00:00,39.03,39.05,38.97,39.03,942800.0,32.788,32.8048,32.7376,32.788,942800.0
2013-05-22 15:10:00,39.04,39.05,38.95,38.95,215200.0,32.7964,32.8048,32.7208,32.7208,215200.0
2013-05-22 15:20:00,38.94,38.95,38.81,38.82,180600.0,32.7124,32.7208,32.6032,32.6116,180600.0
2013-05-22 15:30:00,38.83,38.85,38.79,38.85,246600.0,32.62,32.6368,32.5864,32.6368,246600.0
2013-05-22 15:40:00,38.84,38.95,38.83,38.91,251600.0,32.6284,32.7208,32.62,32.6872,251600.0
2013-05-22 15:50:00,38.91,39.0,38.91,38.97,524000.0,32.6872,32.7628,32.6872,32.7376,524000.0
2013-05-23 09:30:00,38.64,38.86,38.64,38.82,306200.0,32.4604,32.6452,32.4604,32.6116,306200.0
2013-05-23 09:40:00,38.83,38.95,38.78,38.79,249800.0,32.62,32.7208,32.578,32.5864,249800.0
2013-05-23 09:50:00,38.8,38.81,38.77,38.8,182600.0,32.5948,32.6032,32.5696,32.5948,182600.0
2013-05-23 10:00:00,38.81,38.93,38.75,38.92,694000.0,32.6032,32.704,32.5528,32.6956,694000.0
2013-05-23 10:10:00,38.92,39.01,38.89,38.92,226000.0,32.6956,32.7712,32.6704,32.6956,226000.0
2013-05-23 10:20:00,38.92,39.1,38.91,39.04,549400.0,32.6956,32.8468,32.6872,32.7964,549400.0
2013-05-23 10:30:00,39.05,39.06,38.91,38.91,75200.0,32.8048,32.8132,32.6872,32.6872,75200.0
2013-05-23 10:40:00,38.92,38.92,38.84,38.89,343200.0,32.6956,32.6956,32.6284,32.6704,343200.0
2013-05-23 10:50:00,38.9,39.02,38.88,38.96,216000.0,32.6788,32.7796,32.662,32.7292,216000.0
2013-05-23 11:00:00,38.96,39.06,38.95,39.04,106600.0,32.7292,32.8132,32.7208,32.7964,106600.0
2013-05-23 11:10:00,39.04,39.1,39.04,39.08,65600.0,32.7964,32.8468,32.7964,32.83,65600.0
2013-05-23 11:20:00,39.08,39.13,39.08,39.08,279600.0,32.83,32.872,32.83,32.83,279600.0
2013-05-23 11:30:00,39.08,39.11,39.06,39.09,49800.0,32.83,32.8552,32.8132,32.8384,49800.0
2013-05-23 11:40:00,39.09,39.09,39.04,39.09,63000.0,32.8384,32.8384,32.7964,32.8384,63000.0
2013-05-23 11:50:00,39.09,39.13,39.05,39.08,84200.0,32.8384,32.872,32.8048,32.83,84200.0
2013-05-23 12:00:00,39.09,39.2,39.07,39.16,88000.0,32.8384,32.9308,32.8216,32.8972,88000.0
2013-05-23 12:10:00,39.16,39.2,39.13,39.13,66800.0,32.8972,32.9308,32.872,32.872,66800.0
2013-05-23 12:20:00,39.14,39.15,39.12,39.13,26200.0,32.8804,32.8888,32.8636,32.872,26200.0
2013-05-23 12:30:00,39.12,39.13,39.1,39.1,200600.0,32.8636,32.872,32.8468,32.8468,200600.0
2013-05-23 12:40:00,39.1,39.1,39.07,39.08,21000.0,32.8468,32.8468,32.8216,32.83,21000.0
2013-05-23 12:50:00,39.08,39.12,39.07,39.1,16200.0,32.83,32.8636,32.8216,32.8468,16200.0
2013-05-23 13:00:00,39.09,39.14,39.09,39.11,8400.0,32.8384,32.8804,32.8384,32.8552,8400.0
2013-05-23 13:10:00,39.11,39.11,39.08,39.09,31800.0,32.8552,32.8552,32.83,32.8384,31800.0
2013-05-23 13:20:00,39.07,39.1,39.02,39.02,46000.0,32.8216,32.8468,32.7796,32.7796,46000.0
2013-05-23 13:30:00,39.02,39.07,39.02,39.07,35200.0,32.7796,32.8216,32.7796,32.8216,35200.0
2013-05-23 13:40:00,39.07,39.07,39.02,39.05,28200.0,32.8216,32.8216,32.7796,32.8048,28200.0
2013-05-23 13:50:00,39.07,39.17,39.06,39.17,51600.0,32.8216,32.9056,32.8132,32.9056,51600.0
2013-05-23 14:00:00,39.16,39.18,39.12,39.18,27000.0,32.8972,32.914,32.8636,32.914,27000.0
2013-05-23 14:10:00,39.17,39.2,39.15,39.19,68000.0,32.9056,32.9308,32.8888,32.9224,68000.0
2013-05-23 14:20:00,39.2,39.21,39.13,39.13,38000.0,32.9308,32.9392,32.872,32.872,38000.0
2013-05-23 14:30:00,39.13,39.13,39.09,39.13,65400.0,32.872,32.872,32.8384,32.872,65400.0
2013-05-23 14:40:00,39.14,39.22,39.14,39.19,94000.0,32.8804,32.9476,32.8804,32.9224,94000.0
2013-05-23 14:50:00,39.19,39.19,39.1,39.13,53000.0,32.9224,32.9224,32.8468,32.872,53000.0
2013-05-23 15:00:00,39.13,39.18,39.12,39.14,353400.0,32.872,32.914,32.8636,32.8804,353400.0
2013-05-23 15:10:00,39.13,39.15,39.07,39.09,132600.0,32.872,32.8888,32.8216,32.8384,132600.0
2013-05-23 15:20:00,39.09,39.13,39.09,39.12,84800.0,32.8384,32.872,32.8384,32.8636,84800.0
2013-05-23 15:30:00,39.12,39.16,39.08,39.1,170800.0,32.8636,32.8972,32.83,32.8468,170800.0
2013-05-23 15:40:00,39.1,39.13,39.07,39.08,240800.0,32.8468,32.872,32.8216,32.83,240800.0
2013-05-23 15:50:00,39.09,39.17,39.09,39.16,406400.0,32.8384,32.9056,32.8384,32.8972,406400.0
2013-05-24 09:30:00,38.77,38.77,38.62,38.7,1251200.0,32.5696,32.5696,32.4436,32.5108,1251200.0
2013-05-24 09:40:00,38.7,38.77,38.66,38.68,469000.0,32.5108,32.5696,32.4772,32.494,469000.0
2013-05-24 09:50:00,38.69,38.7,38.63,38.65,385000.0,32.5024,32.5108,32.452,32.4688,385000.0
2013-05-24 10:00:00,38.65,38.65,38.49,38.55,442400.0,32.4688,32.4688,32.3344,32.3848,442400.0
2013-05-24 10:10:00,38.55,38.64,38.55,38.62,167400.0,32.3848,32.4604,32.3848,32.4436,167400.0
2013-05-24 10:20:00,38.62,38.62,38.53,38.57,231600.0,32.4436,32.4436,32.368,32.4016,231600.0
2013-05-24 10:30:00,38.57,38.66,38.54,38.65,306400.0,32.4016,32.4772,32.3764,32.4688,306400.0
2013-05-24 10:40:00,38.66,38.66,38.58,38.58,124000.0,32.4772,32.4772,32.41,32.41,124000.0
2013-05-24 10:50:00,38.59,38.65,38.59,38.64,149600.0,32.4184,32.4688,32.4184,32.4604,149600.0
2013-05-24 11:00:00,38.64,38.7,38.57,38.7,299000.0,32.4604,32.5108,32.4016,32.5108,299000.0
2013-05-24 11:10:00,38.7,38.7,38.61,38.65,350400.0,32.5108,32.5108,32.4352,32.4688,350400.0
2013-05-24 11:20:00,38.65,38.66,38.6,38.61,111800.0,32.4688,32.4772,32.4268,32.4352,111800.0
2013-05-24 11:30:00,38.6,38.67,38.57,38.67,212800.0,32.4268,32.4856,32.4016,32.4856,212800.0
2013-05-24 11:40:00,38.68,38.77,38.68,38.72,82800.0,32.494,32.5696,32.494,32.5276,82800.0
2013-05-24 11:50:00,38.71,38.72,38.67,38.71,185800.0,32.5192,32.5276,32.4856,32.5192,185800.0
2013-05-24 12:00:00,38.72,38.77,38.72,38.74,68800.0,32.5276,32.5696,32.5276,32.5444,68800.0
2013-05-24 12:10:00,38.74,38.77,38.69,38.77,53200.0,32.5444,32.5696,32.5024,32.5696,53200.0
2013-05-24 12:20:00,38.77,38.77,38.71,38.77,94000.0,32.5696,32.5696,32.5192,32.5696,94000.0
2013-05-24 12:30:00,38.77,38.78,38.7,38.71,95800.0,32.5696,32.578,32.5108,32.5192,95800.0
2013-05-24 12:40:00,38.72,38.77,38.71,38.76,23000.0,32.5276,32.5696,32.5192,32.5612,23000.0
2013-05-24 12:50:00,38.77,38.79,38.75,38.75,57200.0,32.5696,32.5864,32.5528,32.5528,57200.0
2013-05-24 13:00:00,38.76,38.79,38.75,38.79,44400.0,32.5612,32.5864,32.5528,32.5864,44400.0
2013-05-24 13:10:00,38.79,38.84,38.76,38.83,42400.0,32.5864,32.6284,32.5612,32.62,42400.0
2013-05-24 13:20:00,38.83,38.83,38.81,38.82,58600.0,32.62,32.62,32.6032,32.6116,58600.0
2013-05-24 13:30:00,38.82,38.84,38.77,38.79,24000.0,32.6116,32.6284,32.5696,32.5864,24000.0
2013-05-24 13:40:00,38.79,38.8,38.77,38.8,19200.0,32.5864,32.5948,32.5696,32.5948,19200.0
2013-05-24 13:50:00,38.8,38.81,38.77,38.8,31600.0,32.5948,32.6032,32.5696,32.5948,31600.0
2013-05-24 14:00:00,38.8,38.8,38.77,38.8,18200.0,32.5948,32.5948,32.5696,32.5948,18200.0
2013-05-24 14:10:00,38.8,38.84,38.8,38.84,28000.0,32.5948,32.6284,32.5948,32.6284,28000.0
2013-05-24 14:20:00,38.83,38.83,38.79,38.81,16600.0,32.62,32.62,32.5864,32.6032,16600.0
2013-05-24 14:30:00,38.81,38.82,38.77,38.78,30200.0,32.6032,32.6116,32.5696,32.578,30200.0
2013-05-24 14:40:00,38.79,38.83,38.79,38.81,27600.0,32.5864,32.62,32.5864,32.6032,27600.0
2013-05-24 14:50:00,38.81,38.83,38.77,38.81,43800.0,32.6032,32.62,32.5696,32.6032,43800.0
2013-05-24 15:00:00,38.81,38.82,38.78,38.82,62800.0,32.6032,32.6116,32.578,32.6116,62800.0
2013-05-24 15:10:00,38.82,38.83,38.76,38.76,61200.0,32.6116,32.62,32.5612,32.5612,61200.0
2013-05-24 15:20:00,38.77,38.8,38.75,38.77,203600.0,32.5696,32.5948,32.5528,32.5696,203600.0
2013-05-24 15:30:00,38.77,38.77,38.71,38.72,139400.0,32.5696,32.5696,32.5192,32.5276,139400.0
2013-05-24 15:40:00,38.72,38.76,38.71,38.74,171800.0,32.5276,32.5612,32.5192,32.5444,171800.0
2013-05-24 15:50:00,38.74,38.81,38.72,38.8,226200.0,32.5444,32.6032,32.5276,32.5948,226200.0
2013-05-28 09:30:00,39.24,39.32,39.17,39.26,97400.0,32.9644,33.0316,32.9056,32.9812,97400.0
2013-05-28 09:40:00,39.25,39.36,39.22,39.36,164600.0,32.9728,33.0652,32.9476,33.0652,164600.0
2013-05-28 09:50:00,39.36,39.38,39.31,39.38,219000.0,33.0652,33.082,33.0232,33.082,219000.0
2013-05-28 10:00:00,39.38,39.44,39.35,39.38,309400.0,33.082,33.1325,33.0568,33.082,309400.0
2013-05-28 10:10:00,39.39,39.4,39.34,39.38,103400.0,33.0904,33.0988,33.0484,33.082,103400.0
2013-05-28 10:20:00,39.38,39.44,39.38,39.39,77800.0,33.082,33.1325,33.082,33.0904,77800.0
2013-05-28 10:30:00,39.4,39.4,39.32,39.32,45400.0,33.0988,33.0988,33.0316,33.0316,45400.0
2013-05-28 10:40:00,39.32,39.35,39.27,39.35,93600.0,33.0316,33.0568,32.9896,33.0568,93600.0
2013-05-28 10:50:00,39.34,39.34,39.27,39.3,97600.0,33.0484,33.0484,32.9896,33.0148,97600.0
2013-05-28 11:00:00,39.31,39.32,39.25,39.26,278400.0,33.0232,33.0316,32.9728,32.9812,278400.0
2013-05-28 11:10:00,39.27,39.32,39.25,39.27,211000.0,32.9896,33.0316,32.9728,32.9896,211000.0
2013-05-28 11:20:00,39.27,39.3,39.24,39.29,109200.0,32.9896,33.0148,32.9644,33.0064,109200.0
2013-05-28 11:30:00,39.28,39.3,39.22,39.24,77800.0,32.998,33.0148,32.9476,32.9644,77800.0
2013-05-28 11:40:00,39.24,39.27,39.21,39.22,195200.0,32.9644,32.9896,32.9392,32.9476,195200.0
2013-05-28 11:50:00,39.23,39.25,39.15,39.16,250600.0,32.956,32.9728,32.8888,32.8972,250600.0
2013-05-28 12:00:00,39.16,39.22,39.16,39.21,226600.0,32.8972,32.9476,32.8972,32.9392,226600.0
2013-05-28 12:10:00,39.22,39.23,39.19,39.21,118600.0,32.9476,32.956,32.9224,32.9392,118600.0
2013-05-28 12:20:00,39.22,39.23,39.19,39.21,65600.0,32.9476,32.956,32.9224,32.9392,65600.0
2013-05-28 12:30:00,39.21,39.21,39.16,39.19,124200.0,32.9392,32.9392,32.8972,32.9224,124200.0
2013-05-28 12:40:00,39.19,39.24,39.19,39.23,106800.0,32.9224,32.9644,32.9224,32.956,106800.0
2013-05-28 12:50:00,39.23,39.23,39.19,39.23,62400.0,32.956,32.956,32.9224,32.956,62400.0
2013-05-28 13:00:00,39.23,39.26,39.21,39.21,63600.0,32.956,32.9812,32.9392,32.9392,63600.0
2013-05-28 13:10:00,39.21,39.23,39.19,39.23,64600.0,32.9392,32.956,32.9224,32.956,64600.0
2013-05-28 13:20:00,39.23,39.23,39.18,39.2,106600.0,32.956,32.956,32.914,32.9308,106600.0
2013-05-28 13:30:00,39.2,39.21,39.12,39.12,258000.0,32.9308,32.9392,32.8636,32.8636,258000.0
2013-05-28 13:40:00,39.12,39.13,39.07,39.09,244200.0,32.8636,32.872,32.8216,32.8384,244200.0
2013-05-28 13:50:00,39.08,39.08,39.01,39.01,243600.0,32.83,32.83,32.7712,32.7712,243600.0
2013-05-28 14:00:00,39.01,39.01,38.96,38.99,235400.0,32.7712,32.7712,32.7292,32.7544,235400.0
2013-05-28 14:10:00,38.99,38.99,38.9,38.97,169600.0,32.7544,32.7544,32.6788,32.7376,169600.0
2013-05-28 14:20:00,38.96,38.98,38.92,38.94,105200.0,32.7292,32.746,32.6956,32.7124,105200.0
2013-05-28 14:30:00,38.93,38.95,38.88,38.88,134600.0,32.704,32.7208,32.662,32.662,134600.0
2013-05-28 14:40:00,38.89,38.98,38.89,38.98,177200.0,32.6704,32.746,32.6704,32.746,177200.0
2013-05-28 14:50:00,38.98,39.02,38.98,39.0,127000.0,32.746,32.7796,32.746,32.7628,127000.0
2013-05-28 15:00:00,39.0,39.06,38.97,39.02,191000.0,32.7628,32.8132,32.7376,32.7796,191000.0
2013-05-28 15:10:00,39.03,39.05,38.99,39.04,160200.0,32.788,32.8048,32.7544,32.7964,160200.0
2013-05-28 15:20:00,39.04,39.05,39.01,39.01,101400.0,32.7964,32.8048,32.7712,32.7712,101400.0
2013-05-28 15:30:00,39.01,39.09,39.01,39.06,147400.0,32.7712,32.8384,32.7712,32.8132,147400.0
2013-05-28 15:40:00,39.06,39.08,39.02,39.06,181600.0,32.8132,32.83,32.7796,32.8132,181600.0
2013-05-28 15:50:00,39.06,39.06,39.02,39.04,671000.0,32.8132,32.8132,32.7796,32.7964,671000.0
2013-05-29 09:30:00,38.88,38.98,38.83,38.88,313800.0,32.662,32.746,32.62,32.662,313800.0
2013-05-29 09:40:00,38.87,38.88,38.74,38.82,226800.0,32.6536,32.662,32.5444,32.6116,226800.0
2013-05-29 09:50:00,38.85,38.89,38.8,38.87,207200.0,32.6368,32.6704,32.5948,32.6536,207200.0
2013-05-29 10:00:00,38.85,38.98,38.85,38.86,146800.0,32.6368,32.746,32.6368,32.6452,146800.0
2013-05-29 10:10:00,38.86,38.92,38.85,38.91,115600.0,32.6452,32.6956,32.6368,32.6872,115600.0
2013-05-29 10:20:00,38.92,38.92,38.79,38.82,86200.0,32.6956,32.6956,32.5864,32.6116,86200.0
2013-05-29 10:30:00,38.81,38.83,38.77,38.81,98400.0,32.6032,32.62,32.5696,32.6032,98400.0
2013-05-29 10:40:00,38.8,38.8,38.69,38.7,158000.0,32.5948,32.5948,32.5024,32.5108,158000.0
2013-05-29 10:50:00,38.69,38.72,38.63,38.63,64000.0,32.5024,32.5276,32.452,32.452,64000.0
2013-05-29 11:00:00,38.63,38.64,38.56,38.58,222200.0,32.452,32.4604,32.3932,32.41,222200.0
2013-05-29 11:10:00,38.59,38.67,38.59,38.67,102400.0,32.4184,32.4856,32.4184,32.4856,102400.0
2013-05-29 11:20:00,38.67,38.77,38.65,38.74,98400.0,32.4856,32.5696,32.4688,32.5444,98400.0
2013-05-29 11:30:00,38.74,38.77,38.7,38.71,96000.0,32.5444,32.5696,32.5108,32.5192,96000.0
2013-05-29 11:40:00,38.71,38.74,38.68,38.73,146800.0,32.5192,32.5444,32.494,32.536,146800.0
2013-05-29 11:50:00,38.74,38.77,38.72,38.76,371200.0,32.5444,32.5696,32.5276,32.5612,371200.0
2013-05-29 12:00:00,38.76,38.79,38.72,38.72,83200.0,32.5612,32.5864,32.5276,32.5276,83200.0
2013-05-29 12:10:00,38.73,38.81,38.72,38.8,48200.0,32.536,32.6032,32.5276,32.5948,48200.0
2013-05-29 12:20:00,38.79,38.8,38.7,38.73,58400.0,32.5864,32.5948,32.5108,32.536,58400.0
2013-05-29 12:30:00,38.73,38.74,38.67,38.71,59400.0,32.536,32.5444,32.4856,32.5192,59400.0
2013-05-29 12:40:00,38.7,38.72,38.64,38.65,53400.0,32.5108,32.5276,32.4604,32.4688,53400.0
2013-05-29 12:50:00,38.64,38.66,38.62,38.63,56400.0,32.4604,32.4772,32.4436,32.452,56400.0
2013-05-29 13:00:00,38.63,38.69,38.63,38.67,100800.0,32.452,32.5024,32.452,32.4856,100800.0
2013-05-29 13:10:00,38.67,38.67,38.6,38.65,85800.0,32.4856,32.4856,32.4268,32.4688,85800.0
2013-05-29 13:20:00,38.65,38.68,38.63,38.68,72400.0,32.4688,32.494,32.452,32.494,72400.0
2013-05-29 13:30:00,38.67,38.76,38.66,38.76,139000.0,32.4856,32.5612,32.4772,32.5612,139000.0
2013-05-29 13:40:00,38.77,38.82,38.76,38.79,164600.0,32.5696,32.6116,32.5612,32.5864,164600.0
2013-05-29 13:50:00,38.79,38.87,38.79,38.85,54600.0,32.5864,32.6536,32.5864,32.6368,54600.0
2013-05-29 14:00:00,38.85,38.89,38.82,38.87,61800.0,32.6368,32.6704,32.6116,32.6536,61800.0
2013-05-29 14:10:00,38.86,38.88,38.83,38.84,34000.0,32.6452,32.662,32.62,32.6284,34000.0
2013-05-29 14:20:00,38.84,38.85,38.77,38.78,27200.0,32.6284,32.6368,32.5696,32.578,27200.0
2013-05-29 14:30:00,38.77,38.8,38.77,38.79,47000.0,32.5696,32.5948,32.5696,32.5864,47000.0
2013-05-29 14:40:00,38.79,38.85,38.77,38.81,61400.0,32.5864,32.6368,32.5696,32.6032,61400.0
2013-05-29 14:50:00,38.81,38.85,38.77,38.77,47800.0,32.6032,32.6368,32.5696,32.5696,47800.0
2013-05-29 15:00:00,38.77,38.78,38.74,38.75,118400.0,32.5696,32.578,32.5444,32.5528,118400.0
2013-05-29 15:10:00,38.75,38.8,38.73,38.79,86800.0,32.5528,32.5948,32.536,32.5864,86800.0
2013-05-29 15:20:00,38.78,38.83,38.77,38.82,42400.0,32.578,32.62,32.5696,32.6116,42400.0
2013-05-29 15:30:00,38.82,38.84,38.8,38.82,60600.0,32.6116,32.6284,32.5948,32.6116,60600.0
2013-05-29 15:40:00,38.81,38.85,38.77,38.78,372200.0,32.6032,32.6368,32.5696,32.578,372200.0
2013-05-29 15:50:00,38.78,38.78,38.74,38.76,312000.0,32.578,32.578,32.5444,32.5612,312000.0
2013-05-30 09:30:00,38.83,38.97,38.82,38.94,166800.0,32.62,32.7376,32.6116,32.7124,166800.0
2013-05-30 09:40:00,38.95,39.13,38.95,39.13,514000.0,32.7208,32.872,32.7208,32.872,514000.0
2013-05-30 09:50:00,39.13,39.16,39.01,39.02,169800.0,32.872,32.8972,32.7712,32.7796,169800.0
2013-05-30 10:00:00,39.02,39.02,38.93,38.93,80600.0,32.7796,32.7796,32.704,32.704,80600.0
2013-05-30 10:10:00,38.94,38.98,38.9,38.91,113400.0,32.7124,32.746,32.6788,32.6872,113400.0
2013-05-30 10:20:00,38.9,38.94,38.84,38.84,110400.0,32.6788,32.7124,32.6284,32.6284,110400.0
2013-05-30 10:30:00,38.85,38.93,38.85,38.91,161200.0,32.6368,32.704,32.6368,32.6872,161200.0
2013-05-30 10:40:00,38.92,38.94,38.9,38.92,37200.0,32.6956,32.7124,32.6788,32.6956,37200.0
2013-05-30 10:50:00,38.91,38.95,38.87,38.94,158200.0,32.6872,32.7208,32.6536,32.7124,158200.0
2013-05-30 11:00:00,38.94,38.95,38.85,38.85,30200.0,32.7124,32.7208,32.6368,32.6368,30200.0
2013-05-30 11:10:00,38.85,38.9,38.78,38.79,59000.0,32.6368,32.6788,32.578,32.5864,59000.0
2013-05-30 11:20:00,38.8,38.88,38.8,38.88,39800.0,32.5948,32.662,32.5948,32.662,39800.0
2013-05-30 11:30:00,38.88,38.92,38.88,38.9,169200.0,32.662,32.6956,32.662,32.6788,169200.0
2013-05-30 11:40:00,38.9,38.94,38.89,38.91,69600.0,32.6788,32.7124,32.6704,32.6872,69600.0
2013-05-30 11:50:00,38.93,38.95,38.92,38.95,24200.0,32.704,32.7208,32.6956,32.7208,24200.0
2013-05-30 12:00:00,38.94,38.98,38.91,38.92,39800.0,32.7124,32.746,32.6872,32.6956,39800.0
2013-05-30 12:10:00,38.91,38.94,38.9,38.93,34000.0,32.6872,32.7124,32.6788,32.704,34000.0
2013-05-30 12:20:00,38.93,38.94,38.91,38.92,35200.0,32.704,32.7124,32.6872,32.6956,35200.0
2013-05-30 12:30:00,38.92,38.94,38.87,38.87,55200.0,32.6956,32.7124,32.6536,32.6536,55200.0
2013-05-30 12:40:00,38.88,38.9,38.85,38.89,54000.0,32.662,32.6788,32.6368,32.6704,54000.0
2013-05-30 12:50:00,38.89,38.91,38.85,38.9,33400.0,32.6704,32.6872,32.6368,32.6788,33400.0
2013-05-30 13:00:00,38.91,38.91,38.86,38.87,40800.0,32.6872,32.6872,32.6452,32.6536,40800.0
2013-05-30 13:10:00,38.86,38.9,38.84,38.89,24000.0,32.6452,32.6788,32.6284,32.6704,24000.0
2013-05-30 13:20:00,38.89,38.93,38.88,38.92,15000.0,32.6704,32.704,32.662,32.6956,15000.0
2013-05-30 13:30:00,38.92,38.95,38.88,38.94,63400.0,32.6956,32.7208,32.662,32.7124,63400.0
2013-05-30 13:40:00,38.94,38.94,38.92,38.92,10800.0,32.7124,32.7124,32.6956,32.6956,10800.0
2013-05-30 13:50:00,38.92,38.95,38.9,38.92,36800.0,32.6956,32.7208,32.6788,32.6956,36800.0
2013-05-30 14:00:00,38.93,38.97,38.92,38.93,70600.0,32.704,32.7376,32.6956,32.704,70600.0
2013-05-30 14:10:00,38.93,38.96,38.92,38.95,37200.0,32.704,32.7292,32.6956,32.7208,37200.0
2013-05-30 14:20:00,38.95,38.99,38.95,38.99,114800.0,32.7208,32.7544,32.7208,32.7544,114800.0
2013-05-30 14:30:00,38.99,38.99,38.94,38.96,50600.0,32.7544,32.7544,32.7124,32.7292,50600.0
2013-05-30 14:40:00,38.97,38.99,38.95,38.99,36800.0,32.7376,32.7544,32.7208,32.7544,36800.0
2013-05-30 14:50:00,38.99,39.02,38.99,39.0,158400.0,32.7544,32.7796,32.7544,32.7628,158400.0
2013-05-30 15:00:00,38.99,39.0,38.96,39.0,47200.0,32.7544,32.7628,32.7292,32.7628,47200.0
2013-05-30 15:10:00,39.01,39.02,38.97,38.98,39400.0,32.7712,32.7796,32.7376,32.746,39400.0
2013-05-30 15:20:00,38.98,38.99,38.94,38.94,65200.0,32.746,32.7544,32.7124,32.7124,65200.0
2013-05-30 15:30:00,38.94,38.95,38.9,38.93,149400.0,32.7124,32.7208,32.6788,32.704,149400.0
2013-05-30 15:40:00,38.93,38.95,38.9,38.9,173200.0,32.704,32.7208,32.6788,32.6788,173200.0
2013-05-30 15:50:00,38.9,38.92,38.87,38.88,272600.0,32.6788,32.6956,32.6536,32.662,272600.0
2013-05-31 09:30:00,38.84,38.99,38.79,38.98,155600.0,32.6284,32.7544,32.5864,32.746,155600.0
2013-05-31 09:40:00,38.98,39.07,38.98,39.04,255800.0,32.746,32.8216,32.746,32.7964,255800.0
2013-05-31 09:50:00,39.04,39.1,38.99,39.1,165800.0,32.7964,32.8468,32.7544,32.8468,165800.0
2013-05-31 10:00:00,39.1,39.16,39.01,39.01,142400.0,32.8468,32.8972,32.7712,32.7712,142400.0
2013-05-31 10:10:00,38.99,39.09,38.99,39.09,105600.0,32.7544,32.8384,32.7544,32.8384,105600.0
2013-05-31 10:20:00,39.09,39.14,39.07,39.14,62600.0,32.8384,32.8804,32.8216,32.8804,62600.0
2013-05-31 10:30:00,39.15,39.19,39.12,39.16,136800.0,32.8888,32.9224,32.8636,32.8972,136800.0
2013-05-31 10:40:00,39.16,39.18,39.13,39.15,180000.0,32.8972,32.914,32.872,32.8888,180000.0
2013-05-31 10:50:00,39.15,39.17,39.12,39.17,96800.0,32.8888,32.9056,32.8636,32.9056,96800.0
2013-05-31 11:00:00,39.17,39.27,39.15,39.27,194400.0,32.9056,32.9896,32.8888,32.9896,194400.0
2013-05-31 11:10:00,39.27,39.31,39.27,39.27,275200.0,32.9896,33.0232,32.9896,32.9896,275200.0
2013-05-31 11:20:00,39.27,39.28,39.21,39.22,101800.0,32.9896,32.998,32.9392,32.9476,101800.0
2013-05-31 11:30:00,39.22,39.29,39.22,39.29,37600.0,32.9476,33.0064,32.9476,33.0064,37600.0
2013-05-31 11:40:00,39.29,39.29,39.25,39.25,20400.0,33.0064,33.0064,32.9728,32.9728,20400.0
2013-05-31 11:50:00,39.24,39.24,39.21,39.21,67800.0,32.9644,32.9644,32.9392,32.9392,67800.0
2013-05-31 12:00:00,39.21,39.21,39.13,39.18,93600.0,32.9392,32.9392,32.872,32.914,93600.0
2013-05-31 12:10:00,39.18,39.18,39.1,39.17,93800.0,32.914,32.914,32.8468,32.9056,93800.0
2013-05-31 12:20:00,39.17,39.21,39.16,39.18,48800.0,32.9056,32.9392,32.8972,32.914,48800.0
2013-05-31 12:30:00,39.17,39.2,39.15,39.16,24400.0,32.9056,32.9308,32.8888,32.8972,24400.0
2013-05-31 12:40:00,39.15,39.19,39.14,39.18,49800.0,32.8888,32.9224,32.8804,32.914,49800.0
2013-05-31 12:50:00,39.18,39.18,39.14,39.15,52400.0,32.914,32.914,32.8804,32.8888,52400.0
2013-05-31 13:00:00,39.15,39.23,39.15,39.22,79600.0,32.8888,32.956,32.8888,32.9476,79600.0
2013-05-31 13:10:00,39.22,39.22,39.17,39.18,53600.0,32.9476,32.9476,32.9056,32.914,53600.0
2013-05-31 13:20:00,39.2,39.21,39.19,39.2,35600.0,32.9308,32.9392,32.9224,32.9308,35600.0
2013-05-31 13:30:00,39.19,39.2,39.15,39.15,33600.0,32.9224,32.9308,32.8888,32.8888,33600.0
2013-05-31 13:40:00,39.15,39.16,39.13,39.14,43000.0,32.8888,32.8972,32.872,32.8804,43000.0
2013-05-31 13:50:00,39.14,39.18,39.13,39.16,66000.0,32.8804,32.914,32.872,32.8972,66000.0
2013-05-31 14:00:00,39.16,39.16,39.13,39.15,63000.0,32.8972,32.8972,32.872,32.8888,63000.0
2013-05-31 14:10:00,39.15,39.15,39.06,39.12,123000.0,32.8888,32.8888,32.8132,32.8636,123000.0
2013-05-31 14:20:00,39.12,39.13,39.08,39.09,65200.0,32.8636,32.872,32.83,32.8384,65200.0
2013-05-31 14:30:00,39.1,39.1,38.99,39.01,141200.0,32.8468,32.8468,32.7544,32.7712,141200.0
2013-05-31 14:40:00,39.01,39.02,38.95,38.97,63400.0,32.7712,32.7796,32.7208,32.7376,63400.0
2013-05-31 14:50:00,38.97,38.99,38.92,38.95,109000.0,32.7376,32.7544,32.6956,32.7208,109000.0
2013-05-31 15:00:00,38.95,39.03,38.93,39.01,88000.0,32.7208,32.788,32.704,32.7712,88000.0
2013-05-31 15:10:00,39.0,39.03,38.98,39.01,95200.0,32.7628,32.788,32.746,32.7712,95200.0
2013-05-31 15:20:00,39.02,39.07,39.0,39.01,171400.0,32.7796,32.8216,32.7628,32.7712,171400.0
2013-05-31 15:30:00,39.01,39.01,38.9,38.97,297000.0,32.7712,32.7712,32.6788,32.7376,297000.0
2013-05-31 15:40:00,38.97,39.01,38.95,38.95,310200.0,32.7376,32.7712,32.7208,32.7208,310200.0
2013-05-31 15:50:00,38.95,38.95,38.8,38.8,653200.0,32.7208,32.7208,32.5948,32.5948,653200.0
2013-06-03 09:30:00,38.91,38.99,38.6,38.6,465200.0,32.6872,32.7544,32.4268,32.4268,465200.0
2013-06-03 09:40:00,38.61,38.61,38.43,38.48,635400.0,32.4352,32.4352,32.284,32.326,635400.0
2013-06-03 09:50:00,38.47,38.67,38.47,38.56,181800.0,32.3176,32.4856,32.3176,32.3932,181800.0
2013-06-03 10:00:00,38.56,38.74,38.42,38.72,391800.0,32.3932,32.5444,32.2756,32.5276,391800.0
2013-06-03 10:10:00,38.73,38.84,38.71,38.78,344000.0,32.536,32.6284,32.5192,32.578,344000.0
2013-06-03 10:20:00,38.79,38.85,38.69,38.73,361200.0,32.5864,32.6368,32.5024,32.536,361200.0
2013-06-03 10:30:00,38.74,38.74,38.6,38.62,587200.0,32.5444,32.5444,32.4268,32.4436,587200.0
2013-06-03 10:40:00,38.63,38.63,38.55,38.61,406000.0,32.452,32.452,32.3848,32.4352,406000.0
2013-06-03 10:50:00,38.6,38.71,38.6,38.65,285000.0,32.4268,32.5192,32.4268,32.4688,285000.0
2013-06-03 11:00:00,38.66,38.67,38.56,38.6,298400.0,32.4772,32.4856,32.3932,32.4268,298400.0
2013-06-03 11:10:00,38.6,38.6,38.47,38.51,203200.0,32.4268,32.4268,32.3176,32.3512,203200.0
2013-06-03 11:20:00,38.52,38.52,38.41,38.43,300800.0,32.3596,32.3596,32.2672,32.284,300800.0
2013-06-03 11:30:00,38.43,38.46,38.38,38.41,181400.0,32.284,32.3092,32.242,32.2672,181400.0
2013-06-03 11:40:00,38.4,38.5,38.36,38.47,233800.0,32.2588,32.3428,32.2252,32.3176,233800.0
2013-06-03 11:50:00,38.48,38.51,38.45,38.49,208000.0,32.326,32.3512,32.3008,32.3344,208000.0
2013-06-03 12:00:00,38.5,38.59,38.47,38.58,151600.0,32.3428,32.4184,32.3176,32.41,151600.0
2013-06-03 12:10:00,38.57,38.6,38.52,38.55,123000.0,32.4016,32.4268,32.3596,32.3848,123000.0
2013-06-03 12:20:00,38.55,38.58,38.51,38.54,43400.0,32.3848,32.41,32.3512,32.3764,43400.0
2013-06-03 12:30:00,38.55,38.56,38.48,38.52,94400.0,32.3848,32.3932,32.326,32.3596,94400.0
2013-06-03 12:40:00,38.52,38.59,38.51,38.56,79200.0,32.3596,32.4184,32.3512,32.3932,79200.0
2013-06-03 12:50:00,38.57,38.57,38.5,38.55,50600.0,32.4016,32.4016,32.3428,32.3848,50600.0
2013-06-03 13:00:00,38.55,38.61,38.51,38.59,69400.0,32.3848,32.4352,32.3512,32.4184,69400.0
2013-06-03 13:10:00,38.59,38.6,38.54,38.57,125200.0,32.4184,32.4268,32.3764,32.4016,125200.0
2013-06-03 13:20:00,38.57,38.57,38.5,38.55,75000.0,32.4016,32.4016,32.3428,32.3848,75000.0
2013-06-03 13:30:00,38.55,38.56,38.52,38.55,96600.0,32.3848,32.3932,32.3596,32.3848,96600.0
2013-06-03 13:40:00,38.55,38.56,38.49,38.56,223000.0,32.3848,32.3932,32.3344,32.3932,223000.0
2013-06-03 13:50:00,38.57,38.61,38.57,38.6,207200.0,32.4016,32.4352,32.4016,32.4268,207200.0
2013-06-03 14:00:00,38.58,38.71,38.57,38.69,89000.0,32.41,32.5192,32.4016,32.5024,89000.0
2013-06-03 14:10:00,38.69,38.69,38.63,38.65,48600.0,32.5024,32.5024,32.452,32.4688,48600.0
2013-06-03 14:20:00,38.65,38.7,38.63,38.64,47800.0,32.4688,32.5108,32.452,32.4604,47800.0
2013-06-03 14:30:00,38.63,38.67,38.6,38.66,88200.0,32.452,32.4856,32.4268,32.4772,88200.0
2013-06-03 14:40:00,38.65,38.76,38.64,38.66,167200.0,32.4688,32.5612,32.4604,32.4772,167200.0
2013-06-03 14:50:00,38.66,38.72,38.65,38.69,83800.0,32.4772,32.5276,32.4688,32.5024,83800.0
2013-06-03 15:00:00,38.7,38.74,38.66,38.66,95400.0,32.5108,32.5444,32.4772,32.4772,95400.0
2013-06-03 15:10:00,38.67,38.72,38.65,38.67,82600.0,32.4856,32.5276,32.4688,32.4856,82600.0
2013-06-03 15:20:00,38.69,38.73,38.66,38.7,51000.0,32.5024,32.536,32.4772,32.5108,51000.0
2013-06-03 15:30:00,38.69,38.77,38.67,38.73,250800.0,32.5024,32.5696,32.4856,32.536,250800.0
2013-06-03 15:40:00,38.73,38.84,38.73,38.81,161600.0,32.536,32.6284,32.536,32.6032,161600.0
2013-06-03 15:50:00,38.81,38.87,38.78,38.87,386800.0,32.6032,32.6536,32.578,32.6536,386800.0
2013-06-04 09:30:00,38.92,38.98,38.77,38.96,59400.0,32.6956,32.746,32.5696,32.7292,59400.0
2013-06-04 09:40:00,38.97,39.01,38.95,38.98,242200.0,32.7376,32.7712,32.7208,32.746,242200.0
2013-06-04 09:50:00,38.97,38.99,38.91,38.98,502400.0,32.7376,32.7544,32.6872,32.746,502400.0
2013-06-04 10:00:00,38.97,39.0,38.94,38.97,250800.0,32.7376,32.7628,32.7124,32.7376,250800.0
2013-06-04 10:10:00,38.97,39.02,38.92,38.95,212200.0,32.7376,32.7796,32.6956,32.7208,212200.0
2013-06-04 10:20:00,38.96,38.98,38.9,38.98,103000.0,32.7292,32.746,32.6788,32.746,103000.0
2013-06-04 10:30:00,38.98,39.06,38.97,39.01,99400.0,32.746,32.8132,32.7376,32.7712,99400.0
2013-06-04 10:40:00,39.02,39.05,38.97,38.98,436200.0,32.7796,32.8048,32.7376,32.746,436200.0
2013-06-04 10:50:00,38.98,38.98,38.84,38.88,157800.0,32.746,32.746,32.6284,32.662,157800.0
2013-06-04 11:00:00,38.87,38.87,38.79,38.83,177200.0,32.6536,32.6536,32.5864,32.62,177200.0
2013-06-04 11:10:00,38.83,38.89,38.81,38.87,46200.0,32.62,32.6704,32.6032,32.6536,46200.0
2013-06-04 11:20:00,38.88,38.94,38.87,38.91,192000.0,32.662,32.7124,32.6536,32.6872,192000.0
2013-06-04 11:30:00,38.91,38.91,38.8,38.87,86600.0,32.6872,32.6872,32.5948,32.6536,86600.0
2013-06-04 11:40:00,38.87,38.97,38.86,38.9,87400.0,32.6536,32.7376,32.6452,32.6788,87400.0
2013-06-04 11:50:00,38.89,38.91,38.87,38.88,51000.0,32.6704,32.6872,32.6536,32.662,51000.0
2013-06-04 12:00:00,38.87,38.88,38.77,38.82,146600.0,32.6536,32.662,32.5696,32.6116,146600.0
2013-06-04 12:10:00,38.81,38.87,38.76,38.79,109600.0,32.6032,32.6536,32.5612,32.5864,109600.0
2013-06-04 12:20:00,38.8,38.82,38.76,38.76,120000.0,32.5948,32.6116,32.5612,32.5612,120000.0
2013-06-04 12:30:00,38.76,38.81,38.76,38.81,231200.0,32.5612,32.6032,32.5612,32.6032,231200.0
2013-06-04 12:40:00,38.81,38.84,38.76,38.77,353800.0,32.6032,32.6284,32.5612,32.5696,353800.0
2013-06-04 12:50:00,38.76,38.81,38.75,38.8,125400.0,32.5612,32.6032,32.5528,32.5948,125400.0
2013-06-04 13:00:00,38.79,38.84,38.76,38.83,57800.0,32.5864,32.6284,32.5612,32.62,57800.0
2013-06-04 13:10:00,38.83,38.83,38.78,38.79,60600.0,32.62,32.62,32.578,32.5864,60600.0
2013-06-04 13:20:00,38.77,38.77,38.6,38.62,172800.0,32.5696,32.5696,32.4268,32.4436,172800.0
2013-06-04 13:30:00,38.6,38.65,38.56,38.58,135600.0,32.4268,32.4688,32.3932,32.41,135600.0
2013-06-04 13:40:00,38.58,38.6,38.49,38.5,191000.0,32.41,32.4268,32.3344,32.3428,191000.0
2013-06-04 13:50:00,38.51,38.57,38.49,38.54,185800.0,32.3512,32.4016,32.3344,32.3764,185800.0
2013-06-04 14:00:00,38.54,38.54,38.41,38.41,461600.0,32.3764,32.3764,32.2672,32.2672,461600.0
2013-06-04 14:10:00,38.41,38.52,38.38,38.49,263400.0,32.2672,32.3596,32.242,32.3344,263400.0
2013-06-04 14:20:00,38.49,38.52,38.47,38.52,122200.0,32.3344,32.3596,32.3176,32.3596,122200.0
2013-06-04 14:30:00,38.52,38.6,38.52,38.6,70400.0,32.3596,32.4268,32.3596,32.4268,70400.0
2013-06-04 14:40:00,38.63,38.66,38.61,38.66,60400.0,32.452,32.4772,32.4352,32.4772,60400.0
2013-06-04 14:50:00,38.66,38.71,38.6,38.65,240600.0,32.4772,32.5192,32.4268,32.4688,240600.0
2013-06-04 15:00:00,38.64,38.71,38.62,38.65,145400.0,32.4604,32.5192,32.4436,32.4688,145400.0
2013-06-04 15:10:00,38.65,38.66,38.57,38.62,151400.0,32.4688,32.4772,32.4016,32.4436,151400.0
2013-06-04 15:20:00,38.62,38.67,38.59,38.63,142600.0,32.4436,32.4856,32.4184,32.452,142600.0
2013-06-04 15:30:00,38.63,38.74,38.63,38.72,205400.0,32.452,32.5444,32.452,32.5276,205400.0
2013-06-04 15:40:00,38.72,38.82,38.72,38.77,1020200.0,32.5276,32.6116,32.5276,32.5696,1020200.0
2013-06-04 15:50:00,38.77,38.81,38.7,38.72,1082200.0,32.5696,32.6032,32.5108,32.5276,1082200.0
2013-06-05 09:30:00,38.55,38.82,38.55,38.81,1247400.0,32.3848,32.6116,32.3848,32.6032,1247400.0
2013-06-05 09:40:00,38.79,38.85,38.72,38.83,76600.0,32.5864,32.6368,32.5276,32.62,76600.0
2013-06-05 09:50:00,38.84,38.86,38.73,38.75,93800.0,32.6284,32.6452,32.536,32.5528,93800.0
2013-06-05 10:00:00,38.74,38.85,38.71,38.72,100400.0,32.5444,32.6368,32.5192,32.5276,100400.0
2013-06-05 10:10:00,38.72,38.74,38.62,38.67,547800.0,32.5276,32.5444,32.4436,32.4856,547800.0
2013-06-05 10:20:00,38.66,38.77,38.65,38.76,227200.0,32.4772,32.5696,32.4688,32.5612,227200.0
2013-06-05 10:30:00,38.74,38.77,38.66,38.69,114600.0,32.5444,32.5696,32.4772,32.5024,114600.0
2013-06-05 10:40:00,38.68,38.79,38.67,38.69,597600.0,32.494,32.5864,32.4856,32.5024,597600.0
2013-06-05 10:50:00,38.67,38.69,38.58,38.65,467000.0,32.4856,32.5024,32.41,32.4688,467000.0
2013-06-05 11:00:00,38.63,38.66,38.57,38.61,1309200.0,32.452,32.4772,32.4016,32.4352,1309200.0
2013-06-05 11:10:00,38.6,38.7,38.6,38.65,267000.0,32.4268,32.5108,32.4268,32.4688,267000.0
2013-06-05 11:20:00,38.65,38.68,38.6,38.64,251800.0,32.4688,32.494,32.4268,32.4604,251800.0
2013-06-05 11:30:00,38.65,38.72,38.61,38.72,315400.0,32.4688,32.5276,32.4352,32.5276,315400.0
2013-06-05 11:40:00,38.72,38.72,38.64,38.65,97000.0,32.5276,32.5276,32.4604,32.4688,97000.0
2013-06-05 11:50:00,38.64,38.66,38.6,38.62,574600.0,32.4604,32.4772,32.4268,32.4436,574600.0
2013-06-05 12:00:00,38.63,38.65,38.51,38.55,259200.0,32.452,32.4688,32.3512,32.3848,259200.0
2013-06-05 12:10:00,38.55,38.56,38.46,38.48,149800.0,32.3848,32.3932,32.3092,32.326,149800.0
2013-06-05 12:20:00,38.48,38.49,38.45,38.48,153400.0,32.326,32.3344,32.3008,32.326,153400.0
2013-06-05 12:30:00,38.48,38.48,38.35,38.37,161400.0,32.326,32.326,32.2168,32.2336,161400.0
2013-06-05 12:40:00,38.36,38.38,38.3,38.32,194600.0,32.2252,32.242,32.1748,32.1916,194600.0
2013-06-05 12:50:00,38.33,38.37,38.28,38.35,144400.0,32.2,32.2336,32.158,32.2168,144400.0
2013-06-05 13:00:00,38.35,38.49,38.31,38.49,135600.0,32.2168,32.3344,32.1832,32.3344,135600.0
2013-06-05 13:10:00,38.48,38.51,38.45,38.47,90400.0,32.326,32.3512,32.3008,32.3176,90400.0
2013-06-05 13:20:00,38.48,38.52,38.45,38.49,141000.0,32.326,32.3596,32.3008,32.3344,141000.0
2013-06-05 13:30:00,38.51,38.51,38.45,38.48,34400.0,32.3512,32.3512,32.3008,32.326,34400.0
2013-06-05 13:40:00,38.48,38.58,38.48,38.51,70400.0,32.326,32.41,32.326,32.3512,70400.0
2013-06-05 13:50:00,38.49,38.5,38.44,38.46,84200.0,32.3344,32.3428,32.2924,32.3092,84200.0
2013-06-05 14:00:00,38.46,38.49,38.42,38.47,98200.0,32.3092,32.3344,32.2756,32.3176,98200.0
2013-06-05 14:10:00,38.45,38.45,38.38,38.4,147800.0,32.3008,32.3008,32.242,32.2588,147800.0
2013-06-05 14:20:00,38.41,38.41,38.27,38.28,87400.0,32.2672,32.2672,32.1496,32.158,87400.0
2013-06-05 14:30:00,38.29,38.39,38.23,38.38,279000.0,32.1664,32.2504,32.116,32.242,279000.0
2013-06-05 14:40:00,38.37,38.43,38.35,38.41,200800.0,32.2336,32.284,32.2168,32.2672,200800.0
2013-06-05 14:50:00,38.41,38.47,38.33,38.38,328000.0,32.2672,32.3176,32.2,32.242,328000.0
2013-06-05 15:00:00,38.38,38.41,38.29,38.3,112800.0,32.242,32.2672,32.1664,32.1748,112800.0
2013-06-05 15:10:00,38.29,38.39,38.27,38.34,225600.0,32.1664,32.2504,32.1496,32.2084,225600.0
2013-06-05 15:20:00,38.34,38.4,38.27,38.38,164600.0,32.2084,32.2588,32.1496,32.242,164600.0
2013-06-05 15:30:00,38.38,38.43,38.31,38.4,188600.0,32.242,32.284,32.1832,32.2588,188600.0
2013-06-05 15:40:00,38.38,38.4,38.34,38.35,291600.0,32.242,32.2588,32.2084,32.2168,291600.0
2013-06-05 15:50:00,38.35,38.37,38.27,38.29,1142000.0,32.2168,32.2336,32.1496,32.1664,1142000.0
2013-06-06 09:30:00,38.33,38.38,38.18,38.35,167800.0,32.2,32.242,32.074,32.2168,167800.0
2013-06-06 09:40:00,38.34,38.41,38.24,38.24,295000.0,32.2084,32.2672,32.1244,32.1244,295000.0
2013-06-06 09:50:00,38.24,38.33,38.15,38.33,828000.0,32.1244,32.2,32.0488,32.2,828000.0
2013-06-06 10:00:00,38.34,38.38,38.23,38.26,459800.0,32.2084,32.242,32.116,32.1412,459800.0
2013-06-06 10:10:00,38.26,38.28,38.17,38.25,87000.0,32.1412,32.158,32.0656,32.1328,87000.0
2013-06-06 10:20:00,38.28,38.31,38.19,38.27,182600.0,32.158,32.1832,32.0824,32.1496,182600.0
2013-06-06 10:30:00,38.27,38.34,38.21,38.23,175200.0,32.1496,32.2084,32.0992,32.116,175200.0
2013-06-06 10:40:00,38.22,38.32,38.19,38.29,72000.0,32.1076,32.1916,32.0824,32.1664,72000.0
2013-06-06 10:50:00,38.3,38.31,38.22,38.31,43800.0,32.1748,32.1832,32.1076,32.1832,43800.0
2013-06-06 11:00:00,38.3,38.31,38.25,38.29,20800.0,32.1748,32.1832,32.1328,32.1664,20800.0
2013-06-06 11:10:00,38.27,38.32,38.27,38.3,34200.0,32.1496,32.1916,32.1496,32.1748,34200.0
2013-06-06 11:20:00,38.29,38.33,38.26,38.31,55200.0,32.1664,32.2,32.1412,32.1832,55200.0
2013-06-06 11:30:00,38.31,38.38,38.29,38.38,82000.0,32.1832,32.242,32.1664,32.242,82000.0
2013-06-06 11:40:00,38.38,38.4,38.34,38.35,139400.0,32.242,32.2588,32.2084,32.2168,139400.0
2013-06-06 11:50:00,38.35,38.35,38.21,38.24,82800.0,32.2168,32.2168,32.0992,32.1244,82800.0
2013-06-06 12:00:00,38.23,38.24,38.16,38.16,46800.0,32.116,32.1244,32.0572,32.0572,46800.0
2013-06-06 12:10:00,38.16,38.19,38.14,38.16,99600.0,32.0572,32.0824,32.0404,32.0572,99600.0
2013-06-06 12:20:00,38.15,38.15,37.94,38.02,348200.0,32.0488,32.0488,31.8723,31.9395,348200.0
2013-06-06 12:30:00,38.03,38.12,38.01,38.11,150400.0,31.948,32.0236,31.9311,32.0152,150400.0
2013-06-06 12:40:00,38.1,38.14,38.09,38.13,45800.0,32.0068,32.0404,31.9984,32.032,45800.0
2013-06-06 12:50:00,38.13,38.13,38.07,38.11,110000.0,32.032,32.032,31.9816,32.0152,110000.0
2013-06-06 13:00:00,38.12,38.2,38.1,38.19,465600.0,32.0236,32.0908,32.0068,32.0824,465600.0
2013-06-06 13:10:00,38.19,38.3,38.19,38.26,320200.0,32.0824,32.1748,32.0824,32.1412,320200.0
2013-06-06 13:20:00,38.24,38.24,38.17,38.2,72200.0,32.1244,32.1244,32.0656,32.0908,72200.0
2013-06-06 13:30:00,38.2,38.26,38.19,38.23,75600.0,32.0908,32.1412,32.0824,32.116,75600.0
2013-06-06 13:40:00,38.22,38.3,38.22,38.29,93600.0,32.1076,32.1748,32.1076,32.1664,93600.0
2013-06-06 13:50:00,38.3,38.3,38.23,38.27,75800.0,32.1748,32.1748,32.116,32.1496,75800.0
2013-06-06 14:00:00,38.27,38.27,38.19,38.21,83200.0,32.1496,32.1496,32.0824,32.0992,83200.0
2013-06-06 14:10:00,38.21,38.24,38.21,38.24,75600.0,32.0992,32.1244,32.0992,32.1244,75600.0
2013-06-06 14:20:00,38.23,38.34,38.23,38.34,88000.0,32.116,32.2084,32.116,32.2084,88000.0
2013-06-06 14:30:00,38.34,38.34,38.28,38.29,105400.0,32.2084,32.2084,32.158,32.1664,105400.0
2013-06-06 14:40:00,38.29,38.38,38.29,38.38,303000.0,32.1664,32.242,32.1664,32.242,303000.0
2013-06-06 14:50:00,38.37,38.41,38.35,38.35,170400.0,32.2336,32.2672,32.2168,32.2168,170400.0
2013-06-06 15:00:00,38.35,38.38,38.35,38.35,90800.0,32.2168,32.242,32.2168,32.2168,90800.0
2013-06-06 15:10:00,38.35,38.37,38.32,38.35,70600.0,32.2168,32.2336,32.1916,32.2168,70600.0
2013-06-06 15:20:00,38.35,38.41,38.34,38.39,124600.0,32.2168,32.2672,32.2084,32.2504,124600.0
2013-06-06 15:30:00,38.39,38.46,38.39,38.44,116200.0,32.2504,32.3092,32.2504,32.2924,116200.0
2013-06-06 15:40:00,38.44,38.45,38.41,38.43,156000.0,32.2924,32.3008,32.2672,32.284,156000.0
2013-06-06 15:50:00,38.44,38.55,38.43,38.55,468800.0,32.2924,32.3848,32.284,32.3848,468800.0
2013-06-07 09:30:00,38.85,38.94,38.81,38.94,373000.0,32.6368,32.7124,32.6032,32.7124,373000.0
2013-06-07 09:40:00,38.93,38.94,38.81,38.91,198800.0,32.704,32.7124,32.6032,32.6872,198800.0
2013-06-07 09:50:00,38.9,38.97,38.86,38.97,314200.0,32.6788,32.7376,32.6452,32.7376,314200.0
2013-06-07 10:00:00,38.97,39.05,38.95,39.04,383400.0,32.7376,32.8048,32.7208,32.7964,383400.0
2013-06-07 10:10:00,39.05,39.15,39.05,39.05,154000.0,32.8048,32.8888,32.8048,32.8048,154000.0
2013-06-07 10:20:00,39.06,39.06,38.99,39.02,310600.0,32.8132,32.8132,32.7544,32.7796,310600.0
2013-06-07 10:30:00,39.04,39.1,38.99,39.1,194400.0,32.7964,32.8468,32.7544,32.8468,194400.0
2013-06-07 10:40:00,39.1,39.13,39.07,39.09,130400.0,32.8468,32.872,32.8216,32.8384,130400.0
2013-06-07 10:50:00,39.08,39.1,39.0,39.0,69000.0,32.83,32.8468,32.7628,32.7628,69000.0
2013-06-07 11:00:00,39.0,39.04,38.99,39.02,91800.0,32.7628,32.7964,32.7544,32.7796,91800.0
2013-06-07 11:10:00,39.03,39.04,38.99,39.04,18600.0,32.788,32.7964,32.7544,32.7964,18600.0
2013-06-07 11:20:00,39.06,39.14,39.05,39.13,239800.0,32.8132,32.8804,32.8048,32.872,239800.0
2013-06-07 11:30:00,39.13,39.15,39.07,39.07,97200.0,32.872,32.8888,32.8216,32.8216,97200.0
2013-06-07 11:40:00,39.08,39.1,39.05,39.07,106800.0,32.83,32.8468,32.8048,32.8216,106800.0
2013-06-07 11:50:00,39.06,39.09,39.05,39.06,19400.0,32.8132,32.8384,32.8048,32.8132,19400.0
2013-06-07 12:00:00,39.07,39.07,39.02,39.02,34200.0,32.8216,32.8216,32.7796,32.7796,34200.0
2013-06-07 12:10:00,39.02,39.04,39.02,39.02,41400.0,32.7796,32.7964,32.7796,32.7796,41400.0
2013-06-07 12:20:00,39.04,39.07,39.04,39.07,72200.0,32.7964,32.8216,32.7964,32.8216,72200.0
2013-06-07 12:30:00,39.07,39.07,39.03,39.04,33200.0,32.8216,32.8216,32.788,32.7964,33200.0
2013-06-07 12:40:00,39.04,39.05,38.98,38.99,46000.0,32.7964,32.8048,32.746,32.7544,46000.0
2013-06-07 12:50:00,38.99,39.02,38.99,39.02,62000.0,32.7544,32.7796,32.7544,32.7796,62000.0
2013-06-07 13:00:00,39.02,39.07,39.02,39.06,17400.0,32.7796,32.8216,32.7796,32.8132,17400.0
2013-06-07 13:10:00,39.07,39.08,39.07,39.07,38200.0,32.8216,32.83,32.8216,32.8216,38200.0
2013-06-07 13:20:00,39.07,39.08,39.04,39.04,5800.0,32.8216,32.83,32.7964,32.7964,5800.0
2013-06-07 13:30:00,39.05,39.07,39.05,39.06,11400.0,32.8048,32.8216,32.8048,32.8132,11400.0
2013-06-07 13:40:00,39.06,39.06,39.02,39.02,18200.0,32.8132,32.8132,32.7796,32.7796,18200.0
2013-06-07 13:50:00,39.02,39.05,38.99,38.99,62200.0,32.7796,32.8048,32.7544,32.7544,62200.0
2013-06-07 14:00:00,38.99,39.03,38.97,39.0,33800.0,32.7544,32.788,32.7376,32.7628,33800.0
2013-06-07 14:10:00,39.0,39.03,38.98,39.02,51400.0,32.7628,32.788,32.746,32.7796,51400.0
2013-06-07 14:20:00,39.02,39.02,38.92,38.98,52200.0,32.7796,32.7796,32.6956,32.746,52200.0
2013-06-07 14:30:00,38.98,39.01,38.95,39.01,57600.0,32.746,32.7712,32.7208,32.7712,57600.0
2013-06-07 14:40:00,39.01,39.04,38.99,39.04,137000.0,32.7712,32.7964,32.7544,32.7964,137000.0
2013-06-07 14:50:00,39.04,39.07,39.02,39.06,203600.0,32.7964,32.8216,32.7796,32.8132,203600.0
2013-06-07 15:00:00,39.05,39.09,39.04,39.06,191000.0,32.8048,32.8384,32.7964,32.8132,191000.0
2013-06-07 15:10:00,39.06,39.13,39.04,39.1,70600.0,32.8132,32.872,32.7964,32.8468,70600.0
2013-06-07 15:20:00,39.1,39.1,39.07,39.09,42000.0,32.8468,32.8468,32.8216,32.8384,42000.0
2013-06-07 15:30:00,39.09,39.14,39.08,39.1,265000.0,32.8384,32.8804,32.83,32.8468,265000.0
2013-06-07 15:40:00,39.1,39.2,39.09,39.2,831400.0,32.8468,32.9308,32.8384,32.9308,831400.0
2013-06-07 15:50:00,39.2,39.23,39.17,39.18,801800.0,32.9308,32.956,32.9056,32.914,801800.0
2013-06-10 09:30:00,39.3,39.37,39.23,39.23,178400.0,33.0148,33.0736,32.956,32.956,178400.0
2013-06-10 09:40:00,39.22,39.26,39.12,39.17,153000.0,32.9476,32.9812,32.8636,32.9056,153000.0
2013-06-10 09:50:00,39.17,39.24,39.15,39.22,227800.0,32.9056,32.9644,32.8888,32.9476,227800.0
2013-06-10 10:00:00,39.22,39.22,39.13,39.19,144800.0,32.9476,32.9476,32.872,32.9224,144800.0
2013-06-10 10:10:00,39.19,39.26,39.17,39.26,121000.0,32.9224,32.9812,32.9056,32.9812,121000.0
2013-06-10 10:20:00,39.24,39.33,39.24,39.32,165400.0,32.9644,33.04,32.9644,33.0316,165400.0
2013-06-10 10:30:00,39.32,39.37,39.3,39.35,120200.0,33.0316,33.0736,33.0148,33.0568,120200.0
2013-06-10 10:40:00,39.35,39.4,39.32,39.32,107800.0,33.0568,33.0988,33.0316,33.0316,107800.0
2013-06-10 10:50:00,39.33,39.35,39.29,39.34,70600.0,33.04,33.0568,33.0064,33.0484,70600.0
2013-06-10 11:00:00,39.35,39.4,39.34,39.38,119800.0,33.0568,33.0988,33.0484,33.082,119800.0
2013-06-10 11:10:00,39.37,39.39,39.35,39.36,79600.0,33.0736,33.0904,33.0568,33.0652,79600.0
2013-06-10 11:20:00,39.37,39.39,39.34,39.35,57800.0,33.0736,33.0904,33.0484,33.0568,57800.0
2013-06-10 11:30:00,39.34,39.38,39.32,39.33,114800.0,33.0484,33.082,33.0316,33.04,114800.0
2013-06-10 11:40:00,39.32,39.41,39.32,39.38,21000.0,33.0316,33.1073,33.0316,33.082,21000.0
2013-06-10 11:50:00,39.4,39.4,39.32,39.34,38600.0,33.0988,33.0988,33.0316,33.0484,38600.0
2013-06-10 12:00:00,39.34,39.37,39.34,39.35,84800.0,33.0484,33.0736,33.0484,33.0568,84800.0
2013-06-10 12:10:00,39.34,39.4,39.34,39.37,36800.0,33.0484,33.0988,33.0484,33.0736,36800.0
2013-06-10 12:20:00,39.38,39.41,39.37,39.38,38800.0,33.082,33.1073,33.0736,33.082,38800.0
2013-06-10 12:30:00,39.38,39.38,39.35,39.35,28400.0,33.082,33.082,33.0568,33.0568,28400.0
2013-06-10 12:40:00,39.34,39.35,39.32,39.33,98000.0,33.0484,33.0568,33.0316,33.04,98000.0
2013-06-10 12:50:00,39.33,39.33,39.27,39.31,56800.0,33.04,33.04,32.9896,33.0232,56800.0
2013-06-10 13:00:00,39.31,39.34,39.29,39.33,32000.0,33.0232,33.0484,33.0064,33.04,32000.0
2013-06-10 13:10:00,39.33,39.33,39.29,39.3,40200.0,33.04,33.04,33.0064,33.0148,40200.0
2013-06-10 13:20:00,39.3,39.33,39.29,39.32,37400.0,33.0148,33.04,33.0064,33.0316,37400.0
2013-06-10 13:30:00,39.33,39.33,39.27,39.31,46000.0,33.04,33.04,32.9896,33.0232,46000.0
2013-06-10 13:40:00,39.32,39.34,39.3,39.31,166000.0,33.0316,33.0484,33.0148,33.0232,166000.0
2013-06-10 13:50:00,39.31,39.35,39.28,39.31,75400.0,33.0232,33.0568,32.998,33.0232,75400.0
2013-06-10 14:00:00,39.31,39.31,39.27,39.27,51200.0,33.0232,33.0232,32.9896,32.9896,51200.0
2013-06-10 14:10:00,39.25,39.26,39.2,39.22,105400.0,32.9728,32.9812,32.9308,32.9476,105400.0
2013-06-10 14:20:00,39.22,39.28,39.21,39.26,31600.0,32.9476,32.998,32.9392,32.9812,31600.0
2013-06-10 14:30:00,39.27,39.31,39.26,39.3,133200.0,32.9896,33.0232,32.9812,33.0148,133200.0
2013-06-10 14:40:00,39.27,39.3,39.23,39.3,69200.0,32.9896,33.0148,32.956,33.0148,69200.0
2013-06-10 14:50:00,39.31,39.33,39.29,39.32,20000.0,33.0232,33.04,33.0064,33.0316,20000.0
2013-06-10 15:00:00,39.32,39.32,39.27,39.31,49800.0,33.0316,33.0316,32.9896,33.0232,49800.0
2013-06-10 15:10:00,39.32,39.32,39.25,39.28,69800.0,33.0316,33.0316,32.9728,32.998,69800.0
2013-06-10 15:20:00,39.29,39.29,39.24,39.28,42400.0,33.0064,33.0064,32.9644,32.998,42400.0
2013-06-10 15:30:00,39.28,39.31,39.26,39.28,345400.0,32.998,33.0232,32.9812,32.998,345400.0
2013-06-10 15:40:00,39.27,39.29,39.23,39.23,263800.0,32.9896,33.0064,32.956,32.956,263800.0
2013-06-10 15:50:00,39.24,39.27,39.21,39.27,654000.0,32.9644,32.9896,32.9392,32.9896,654000.0
2013-06-11 09:30:00,38.97,38.97,38.55,38.81,570400.0,32.7376,32.7376,32.3848,32.6032,570400.0
2013-06-11 09:40:00,38.8,39.01,38.79,38.97,862200.0,32.5948,32.7712,32.5864,32.7376,862200.0
2013-06-11 09:50:00,38.98,39.06,38.91,38.91,398600.0,32.746,32.8132,32.6872,32.6872,398600.0
2013-06-11 10:00:00,38.92,39.01,38.87,38.89,278400.0,32.6956,32.7712,32.6536,32.6704,278400.0
2013-06-11 10:10:00,38.88,38.88,38.82,38.88,105400.0,32.662,32.662,32.6116,32.662,105400.0
2013-06-11 10:20:00,38.87,39.01,38.85,39.0,177200.0,32.6536,32.7712,32.6368,32.7628,177200.0
2013-06-11 10:30:00,39.01,39.06,38.98,39.02,101000.0,32.7712,32.8132,32.746,32.7796,101000.0
2013-06-11 10:40:00,39.02,39.12,39.0,39.06,56800.0,32.7796,32.8636,32.7628,32.8132,56800.0
2013-06-11 10:50:00,39.08,39.12,39.01,39.07,226600.0,32.83,32.8636,32.7712,32.8216,226600.0
2013-06-11 11:00:00,39.07,39.1,39.0,39.02,175000.0,32.8216,32.8468,32.7628,32.7796,175000.0
2013-06-11 11:10:00,39.02,39.13,39.02,39.09,162600.0,32.7796,32.872,32.7796,32.8384,162600.0
2013-06-11 11:20:00,39.1,39.19,39.07,39.18,310200.0,32.8468,32.9224,32.8216,32.914,310200.0
2013-06-11 11:30:00,39.19,39.22,39.11,39.12,211400.0,32.9224,32.9476,32.8552,32.8636,211400.0
2013-06-11 11:40:00,39.12,39.17,39.1,39.17,131600.0,32.8636,32.9056,32.8468,32.9056,131600.0
2013-06-11 11:50:00,39.17,39.19,39.13,39.13,54600.0,32.9056,32.9224,32.872,32.872,54600.0
2013-06-11 12:00:00,39.14,39.18,39.13,39.15,21000.0,32.8804,32.914,32.872,32.8888,21000.0
2013-06-11 12:10:00,39.15,39.17,39.09,39.09,50000.0,32.8888,32.9056,32.8384,32.8384,50000.0
2013-06-11 12:20:00,39.07,39.08,39.05,39.08,22800.0,32.8216,32.83,32.8048,32.83,22800.0
2013-06-11 12:30:00,39.07,39.08,39.05,39.07,34600.0,32.8216,32.83,32.8048,32.8216,34600.0
2013-06-11 12:40:00,39.08,39.13,39.08,39.1,29600.0,32.83,32.872,32.83,32.8468,29600.0
2013-06-11 12:50:00,39.1,39.12,39.06,39.12,87600.0,32.8468,32.8636,32.8132,32.8636,87600.0
2013-06-11 13:00:00,39.11,39.16,39.1,39.13,69600.0,32.8552,32.8972,32.8468,32.872,69600.0
2013-06-11 13:10:00,39.13,39.15,39.06,39.06,96000.0,32.872,32.8888,32.8132,32.8132,96000.0
2013-06-11 13:20:00,39.06,39.07,39.01,39.02,84600.0,32.8132,32.8216,32.7712,32.7796,84600.0
2013-06-11 13:30:00,39.01,39.02,38.95,39.0,100800.0,32.7712,32.7796,32.7208,32.7628,100800.0
2013-06-11 13:40:00,38.99,38.99,38.96,38.98,22200.0,32.7544,32.7544,32.7292,32.746,22200.0
2013-06-11 13:50:00,38.97,39.0,38.92,38.92,28200.0,32.7376,32.7628,32.6956,32.6956,28200.0
2013-06-11 14:00:00,38.9,38.94,38.87,38.92,146200.0,32.6788,32.7124,32.6536,32.6956,146200.0
2013-06-11 14:10:00,38.92,38.96,38.88,38.92,40600.0,32.6956,32.7292,32.662,32.6956,40600.0
2013-06-11 14:20:00,38.94,38.99,38.94,38.98,29000.0,32.7124,32.7544,32.7124,32.746,29000.0
2013-06-11 14:30:00,38.99,38.99,38.96,38.96,47600.0,32.7544,32.7544,32.7292,32.7292,47600.0
2013-06-11 14:40:00,38.97,38.98,38.92,38.92,37200.0,32.7376,32.746,32.6956,32.6956,37200.0
2013-06-11 14:50:00,38.94,39.0,38.9,38.99,113000.0,32.7124,32.7628,32.6788,32.7544,113000.0
2013-06-11 15:00:00,39.01,39.02,38.98,38.98,133000.0,32.7712,32.7796,32.746,32.746,133000.0
2013-06-11 15:10:00,38.98,39.03,38.97,39.02,42400.0,32.746,32.788,32.7376,32.7796,42400.0
2013-06-11 15:20:00,39.01,39.06,38.98,38.99,131200.0,32.7712,32.8132,32.746,32.7544,131200.0
2013-06-11 15:30:00,38.99,39.01,38.93,38.93,176400.0,32.7544,32.7712,32.704,32.704,176400.0
2013-06-11 15:40:00,38.94,38.95,38.86,38.88,318200.0,32.7124,32.7208,32.6452,32.662,318200.0
2013-06-11 15:50:00,38.88,38.92,38.85,38.85,581000.0,32.662,32.6956,32.6368,32.6368,581000.0
2013-06-12 09:30:00,39.17,39.2,39.04,39.04,113200.0,32.9056,32.9308,32.7964,32.7964,113200.0
2013-06-12 09:40:00,39.02,39.08,38.99,39.01,120600.0,32.7796,32.83,32.7544,32.7712,120600.0
2013-06-12 09:50:00,39.0,39.09,38.99,39.05,225000.0,32.7628,32.8384,32.7544,32.8048,225000.0
2013-06-12 10:00:00,39.05,39.06,38.96,38.99,220800.0,32.8048,32.8132,32.7292,32.7544,220800.0
2013-06-12 10:10:00,38.98,38.98,38.87,38.88,297800.0,32.746,32.746,32.6536,32.662,297800.0
2013-06-12 10:20:00,38.88,38.99,38.86,38.99,175200.0,32.662,32.7544,32.6452,32.7544,175200.0
2013-06-12 10:30:00,38.99,39.02,38.95,38.95,92600.0,32.7544,32.7796,32.7208,32.7208,92600.0
2013-06-12 10:40:00,38.95,38.97,38.85,38.9,82600.0,32.7208,32.7376,32.6368,32.6788,82600.0
2013-06-12 10:50:00,38.9,38.91,38.79,38.83,287400.0,32.6788,32.6872,32.5864,32.62,287400.0
2013-06-12 11:00:00,38.83,38.88,38.81,38.85,375000.0,32.62,32.662,32.6032,32.6368,375000.0
2013-06-12 11:10:00,38.85,38.85,38.77,38.85,143800.0,32.6368,32.6368,32.5696,32.6368,143800.0
2013-06-12 11:20:00,38.85,38.87,38.81,38.82,76600.0,32.6368,32.6536,32.6032,32.6116,76600.0
2013-06-12 11:30:00,38.81,38.85,38.75,38.76,94600.0,32.6032,32.6368,32.5528,32.5612,94600.0
2013-06-12 11:40:00,38.77,38.81,38.7,38.72,165600.0,32.5696,32.6032,32.5108,32.5276,165600.0
2013-06-12 11:50:00,38.74,38.75,38.65,38.68,63600.0,32.5444,32.5528,32.4688,32.494,63600.0
2013-06-12 12:00:00,38.69,38.76,38.66,38.71,126000.0,32.5024,32.5612,32.4772,32.5192,126000.0
2013-06-12 12:10:00,38.7,38.72,38.63,38.67,164800.0,32.5108,32.5276,32.452,32.4856,164800.0
2013-06-12 12:20:00,38.67,38.69,38.64,38.68,95600.0,32.4856,32.5024,32.4604,32.494,95600.0
2013-06-12 12:30:00,38.69,38.69,38.6,38.62,349600.0,32.5024,32.5024,32.4268,32.4436,349600.0
2013-06-12 12:40:00,38.61,38.65,38.57,38.61,359200.0,32.4352,32.4688,32.4016,32.4352,359200.0
2013-06-12 12:50:00,38.62,38.65,38.58,38.65,207000.0,32.4436,32.4688,32.41,32.4688,207000.0
2013-06-12 13:00:00,38.66,38.73,38.62,38.71,136400.0,32.4772,32.536,32.4436,32.5192,136400.0
2013-06-12 13:10:00,38.71,38.74,38.69,38.7,421200.0,32.5192,32.5444,32.5024,32.5108,421200.0
2013-06-12 13:20:00,38.7,38.7,38.64,38.68,283400.0,32.5108,32.5108,32.4604,32.494,283400.0
2013-06-12 13:30:00,38.69,38.72,38.65,38.66,79800.0,32.5024,32.5276,32.4688,32.4772,79800.0
2013-06-12 13:40:00,38.66,38.74,38.63,38.73,92800.0,32.4772,32.5444,32.452,32.536,92800.0
2013-06-12 13:50:00,38.73,38.78,38.71,38.74,150200.0,32.536,32.578,32.5192,32.5444,150200.0
2013-06-12 14:00:00,38.73,38.73,38.66,38.7,62400.0,32.536,32.536,32.4772,32.5108,62400.0
2013-06-12 14:10:00,38.69,38.7,38.59,38.63,93400.0,32.5024,32.5108,32.4184,32.452,93400.0
2013-06-12 14:20:00,38.63,38.69,38.63,38.64,77800.0,32.452,32.5024,32.452,32.4604,77800.0
2013-06-12 14:30:00,38.63,38.66,38.56,38.58,214800.0,32.452,32.4772,32.3932,32.41,214800.0
2013-06-12 14:40:00,38.58,38.6,38.52,38.52,314000.0,32.41,32.4268,32.3596,32.3596,314000.0
2013-06-12 14:50:00,38.52,38.55,38.51,38.52,151400.0,32.3596,32.3848,32.3512,32.3596,151400.0
2013-06-12 15:00:00,38.52,38.54,38.48,38.51,300200.0,32.3596,32.3764,32.326,32.3512,300200.0
2013-06-12 15:10:00,38.51,38.51,38.45,38.45,329400.0,32.3512,32.3512,32.3008,32.3008,329400.0
2013-06-12 15:20:00,38.45,38.45,38.39,38.42,719200.0,32.3008,32.3008,32.2504,32.2756,719200.0
2013-06-12 15:30:00,38.41,38.42,38.35,38.35,459800.0,32.2672,32.2756,32.2168,32.2168,459800.0
2013-06-12 15:40:00,38.36,38.44,38.35,38.42,362200.0,32.2252,32.2924,32.2168,32.2756,362200.0
2013-06-12 15:50:00,38.42,38.44,38.37,38.38,1050800.0,32.2756,32.2924,32.2336,32.242,1050800.0
2013-06-13 09:30:00,38.51,38.63,38.47,38.48,133000.0,32.3512,32.452,32.3176,32.326,133000.0
2013-06-13 09:40:00,38.49,38.62,38.49,38.55,297000.0,32.3344,32.4436,32.3344,32.3848,297000.0
2013-06-13 09:50:00,38.56,38.64,38.49,38.63,150600.0,32.3932,32.4604,32.3344,32.452,150600.0
2013-06-13 10:00:00,38.63,38.66,38.52,38.52,197600.0,32.452,32.4772,32.3596,32.3596,197600.0
2013-06-13 10:10:00,38.53,38.54,38.43,38.52,208400.0,32.368,32.3764,32.284,32.3596,208400.0
2013-06-13 10:20:00,38.52,38.55,38.46,38.51,126800.0,32.3596,32.3848,32.3092,32.3512,126800.0
2013-06-13 10:30:00,38.51,38.6,38.51,38.59,96800.0,32.3512,32.4268,32.3512,32.4184,96800.0
2013-06-13 10:40:00,38.59,38.63,38.57,38.6,84200.0,32.4184,32.452,32.4016,32.4268,84200.0
2013-06-13 10:50:00,38.6,38.63,38.55,38.57,240200.0,32.4268,32.452,32.3848,32.4016,240200.0
2013-06-13 11:00:00,38.57,38.63,38.55,38.58,93400.0,32.4016,32.452,32.3848,32.41,93400.0
2013-06-13 11:10:00,38.58,38.59,38.54,38.56,122800.0,32.41,32.4184,32.3764,32.3932,122800.0
2013-06-13 11:20:00,38.56,38.58,38.53,38.58,49000.0,32.3932,32.41,32.368,32.41,49000.0
2013-06-13 11:30:00,38.58,38.6,38.55,38.57,51600.0,32.41,32.4268,32.3848,32.4016,51600.0
2013-06-13 11:40:00,38.58,38.6,38.56,38.59,78600.0,32.41,32.4268,32.3932,32.4184,78600.0
2013-06-13 11:50:00,38.59,38.63,38.58,38.62,66200.0,32.4184,32.452,32.41,32.4436,66200.0
2013-06-13 12:00:00,38.62,38.65,38.59,38.6,69400.0,32.4436,32.4688,32.4184,32.4268,69400.0
2013-06-13 12:10:00,38.6,38.6,38.57,38.6,73600.0,32.4268,32.4268,32.4016,32.4268,73600.0
2013-06-13 12:20:00,38.6,38.63,38.59,38.63,70800.0,32.4268,32.452,32.4184,32.452,70800.0
2013-06-13 12:30:00,38.63,38.69,38.62,38.67,169200.0,32.452,32.5024,32.4436,32.4856,169200.0
2013-06-13 12:40:00,38.68,38.71,38.66,38.71,73600.0,32.494,32.5192,32.4772,32.5192,73600.0
2013-06-13 12:50:00,38.71,38.77,38.7,38.77,76200.0,32.5192,32.5696,32.5108,32.5696,76200.0
2013-06-13 13:00:00,38.77,38.78,38.72,38.73,66400.0,32.5696,32.578,32.5276,32.536,66400.0
2013-06-13 13:10:00,38.73,38.78,38.73,38.76,19400.0,32.536,32.578,32.536,32.5612,19400.0
2013-06-13 13:20:00,38.76,38.77,38.75,38.77,73800.0,32.5612,32.5696,32.5528,32.5696,73800.0
2013-06-13 13:30:00,38.77,38.78,38.73,38.74,75800.0,32.5696,32.578,32.536,32.5444,75800.0
2013-06-13 13:40:00,38.74,38.77,38.73,38.77,29200.0,32.5444,32.5696,32.536,32.5696,29200.0
2013-06-13 13:50:00,38.77,38.79,38.77,38.79,40800.0,32.5696,32.5864,32.5696,32.5864,40800.0
2013-06-13 14:00:00,38.8,38.87,38.8,38.85,128400.0,32.5948,32.6536,32.5948,32.6368,128400.0
2013-06-13 14:10:00,38.85,38.9,38.83,38.9,48600.0,32.6368,32.6788,32.62,32.6788,48600.0
2013-06-13 14:20:00,38.9,38.94,38.89,38.89,66800.0,32.6788,32.7124,32.6704,32.6704,66800.0
2013-06-13 14:30:00,38.89,38.92,38.88,38.88,76800.0,32.6704,32.6956,32.662,32.662,76800.0
2013-06-13 14:40:00,38.88,38.89,38.84,38.84,40400.0,32.662,32.6704,32.6284,32.6284,40400.0
2013-06-13 14:50:00,38.84,38.89,38.84,38.88,44400.0,32.6284,32.6704,32.6284,32.662,44400.0
2013-06-13 15:00:00,38.88,38.94,38.88,38.92,98600.0,32.662,32.7124,32.662,32.6956,98600.0
2013-06-13 15:10:00,38.92,38.95,38.91,38.91,35000.0,32.6956,32.7208,32.6872,32.6872,35000.0
2013-06-13 15:20:00,38.91,38.96,38.9,38.94,99000.0,32.6872,32.7292,32.6788,32.7124,99000.0
2013-06-13 15:30:00,38.94,38.97,38.92,38.97,140800.0,32.7124,32.7376,32.6956,32.7376,140800.0
2013-06-13 15:40:00,38.97,39.08,38.97,39.06,266400.0,32.7376,32.83,32.7376,32.8132,266400.0
2013-06-13 15:50:00,39.06,39.07,38.99,39.05,1236800.0,32.8132,32.8216,32.7544,32.8048,1236800.0
2013-06-14 09:30:00,38.98,39.12,38.98,39.09,64400.0,32.746,32.8636,32.746,32.8384,64400.0
2013-06-14 09:40:00,39.1,39.2,39.08,39.18,333800.0,32.8468,32.9308,32.83,32.914,333800.0
2013-06-14 09:50:00,39.18,39.26,39.12,39.25,359400.0,32.914,32.9812,32.8636,32.9728,359400.0
2013-06-14 10:00:00,39.25,39.27,39.21,39.24,605200.0,32.9728,32.9896,32.9392,32.9644,605200.0
2013-06-14 10:10:00,39.24,39.26,39.18,39.22,246600.0,32.9644,32.9812,32.914,32.9476,246600.0
2013-06-14 10:20:00,39.22,39.24,39.1,39.12,163400.0,32.9476,32.9644,32.8468,32.8636,163400.0
2013-06-14 10:30:00,39.13,39.15,39.04,39.04,127200.0,32.872,32.8888,32.7964,32.7964,127200.0
2013-06-14 10:40:00,39.05,39.07,38.98,38.99,167600.0,32.8048,32.8216,32.746,32.7544,167600.0
2013-06-14 10:50:00,38.99,39.01,38.93,38.97,138000.0,32.7544,32.7712,32.704,32.7376,138000.0
2013-06-14 11:00:00,38.97,38.99,38.91,38.96,220400.0,32.7376,32.7544,32.6872,32.7292,220400.0
2013-06-14 11:10:00,38.96,39.0,38.93,38.94,122400.0,32.7292,32.7628,32.704,32.7124,122400.0
2013-06-14 11:20:00,38.94,39.01,38.92,38.99,141000.0,32.7124,32.7712,32.6956,32.7544,141000.0
2013-06-14 11:30:00,38.99,39.06,38.94,39.03,150600.0,32.7544,32.8132,32.7124,32.788,150600.0
2013-06-14 11:40:00,39.02,39.04,38.91,38.92,91600.0,32.7796,32.7964,32.6872,32.6956,91600.0
2013-06-14 11:50:00,38.92,39.03,38.91,39.02,152200.0,32.6956,32.788,32.6872,32.7796,152200.0
2013-06-14 12:00:00,39.02,39.05,38.97,39.02,201800.0,32.7796,32.8048,32.7376,32.7796,201800.0
2013-06-14 12:10:00,39.0,39.0,38.92,38.97,74400.0,32.7628,32.7628,32.6956,32.7376,74400.0
2013-06-14 12:20:00,38.98,39.01,38.96,38.97,210400.0,32.746,32.7712,32.7292,32.7376,210400.0
2013-06-14 12:30:00,38.98,38.99,38.91,38.97,337400.0,32.746,32.7544,32.6872,32.7376,337400.0
2013-06-14 12:40:00,38.97,38.98,38.93,38.95,93200.0,32.7376,32.746,32.704,32.7208,93200.0
2013-06-14 12:50:00,38.95,38.96,38.88,38.92,125600.0,32.7208,32.7292,32.662,32.6956,125600.0
2013-06-14 13:00:00,38.92,38.92,38.87,38.92,119000.0,32.6956,32.6956,32.6536,32.6956,119000.0
2013-06-14 13:10:00,38.92,38.92,38.83,38.84,156000.0,32.6956,32.6956,32.62,32.6284,156000.0
2013-06-14 13:20:00,38.83,38.84,38.74,38.76,84000.0,32.62,32.6284,32.5444,32.5612,84000.0
2013-06-14 13:30:00,38.76,38.8,38.74,38.77,184000.0,32.5612,32.5948,32.5444,32.5696,184000.0
2013-06-14 13:40:00,38.78,38.8,38.77,38.77,144800.0,32.578,32.5948,32.5696,32.5696,144800.0
2013-06-14 13:50:00,38.77,38.77,38.73,38.75,195600.0,32.5696,32.5696,32.536,32.5528,195600.0
2013-06-14 14:00:00,38.75,38.82,38.72,38.82,220400.0,32.5528,32.6116,32.5276,32.6116,220400.0
2013-06-14 14:10:00,38.8,38.83,38.78,38.83,154600.0,32.5948,32.62,32.578,32.62,154600.0
2013-06-14 14:20:00,38.82,38.88,38.82,38.85,153200.0,32.6116,32.662,32.6116,32.6368,153200.0
2013-06-14 14:30:00,38.86,38.88,38.85,38.88,114200.0,32.6452,32.662,32.6368,32.662,114200.0
2013-06-14 14:40:00,38.88,38.88,38.82,38.82,89800.0,32.662,32.662,32.6116,32.6116,89800.0
2013-06-14 14:50:00,38.83,38.84,38.79,38.81,96800.0,32.62,32.6284,32.5864,32.6032,96800.0
2013-06-14 15:00:00,38.81,38.88,38.8,38.86,230600.0,32.6032,32.662,32.5948,32.6452,230600.0
2013-06-14 15:10:00,38.86,38.91,38.85,38.89,101600.0,32.6452,32.6872,32.6368,32.6704,101600.0
2013-06-14 15:20:00,38.9,38.92,38.85,38.85,198000.0,32.6788,32.6956,32.6368,32.6368,198000.0
2013-06-14 15:30:00,38.85,38.9,38.85,38.88,170000.0,32.6368,32.6788,32.6368,32.662,170000.0
2013-06-14 15:40:00,38.88,38.88,38.8,38.85,415800.0,32.662,32.662,32.5948,32.6368,415800.0
2013-06-14 15:50:00,38.85,38.85,38.79,38.8,885400.0,32.6368,32.6368,32.5864,32.5948,885400.0
2013-06-17 09:30:00,38.98,39.23,38.98,39.18,583600.0,32.746,32.956,32.746,32.914,583600.0
2013-06-17 09:40:00,39.18,39.23,39.08,39.16,214600.0,32.914,32.956,32.83,32.8972,214600.0
2013-06-17 09:50:00,39.17,39.18,39.15,39.15,34600.0,32.9056,32.914,32.8888,32.8888,34600.0
2013-06-17 10:00:00,39.17,39.22,39.14,39.19,266200.0,32.9056,32.9476,32.8804,32.9224,266200.0
2013-06-17 10:10:00,39.2,39.21,39.12,39.13,172800.0,32.9308,32.9392,32.8636,32.872,172800.0
2013-06-17 10:20:00,39.15,39.15,39.09,39.13,91400.0,32.8888,32.8888,32.8384,32.872,91400.0
2013-06-17 10:30:00,39.14,39.14,39.06,39.06,237800.0,32.8804,32.8804,32.8132,32.8132,237800.0
2013-06-17 10:40:00,39.06,39.08,38.99,39.06,301200.0,32.8132,32.83,32.7544,32.8132,301200.0
2013-06-17 10:50:00,39.05,39.1,39.04,39.09,60000.0,32.8048,32.8468,32.7964,32.8384,60000.0
2013-06-17 11:00:00,39.09,39.12,39.06,39.1,109400.0,32.8384,32.8636,32.8132,32.8468,109400.0
2013-06-17 11:10:00,39.11,39.13,39.05,39.05,66000.0,32.8552,32.872,32.8048,32.8048,66000.0
2013-06-17 11:20:00,39.04,39.06,39.03,39.06,54600.0,32.7964,32.8132,32.788,32.8132,54600.0
2013-06-17 11:30:00,39.05,39.07,39.04,39.07,50800.0,32.8048,32.8216,32.7964,32.8216,50800.0
2013-06-17 11:40:00,39.06,39.07,39.01,39.02,33800.0,32.8132,32.8216,32.7712,32.7796,33800.0
2013-06-17 11:50:00,39.02,39.07,39.01,39.04,64800.0,32.7796,32.8216,32.7712,32.7964,64800.0
2013-06-17 12:00:00,39.04,39.07,39.02,39.06,39400.0,32.7964,32.8216,32.7796,32.8132,39400.0
2013-06-17 12:10:00,39.06,39.06,39.04,39.06,20000.0,32.8132,32.8132,32.7964,32.8132,20000.0
2013-06-17 12:20:00,39.06,39.07,39.03,39.04,18200.0,32.8132,32.8216,32.788,32.7964,18200.0
2013-06-17 12:30:00,39.04,39.09,39.02,39.09,81600.0,32.7964,32.8384,32.7796,32.8384,81600.0
2013-06-17 12:40:00,39.09,39.13,39.08,39.12,30000.0,32.8384,32.872,32.83,32.8636,30000.0
2013-06-17 12:50:00,39.12,39.13,39.09,39.11,23400.0,32.8636,32.872,32.8384,32.8552,23400.0
2013-06-17 13:00:00,39.12,39.12,39.07,39.07,21600.0,32.8636,32.8636,32.8216,32.8216,21600.0
2013-06-17 13:10:00,39.07,39.07,39.04,39.06,21400.0,32.8216,32.8216,32.7964,32.8132,21400.0
2013-06-17 13:20:00,39.06,39.12,39.06,39.09,37400.0,32.8132,32.8636,32.8132,32.8384,37400.0
2013-06-17 13:30:00,39.08,39.12,39.08,39.1,20400.0,32.83,32.8636,32.83,32.8468,20400.0
2013-06-17 13:40:00,39.1,39.13,39.09,39.12,53400.0,32.8468,32.872,32.8384,32.8636,53400.0
2013-06-17 13:50:00,39.11,39.12,39.08,39.09,72400.0,32.8552,32.8636,32.83,32.8384,72400.0
2013-06-17 14:00:00,39.09,39.11,39.0,39.03,258600.0,32.8384,32.8552,32.7628,32.788,258600.0
2013-06-17 14:10:00,39.03,39.05,38.96,38.99,327000.0,32.788,32.8048,32.7292,32.7544,327000.0
2013-06-17 14:20:00,38.99,39.02,38.91,38.95,157400.0,32.7544,32.7796,32.6872,32.7208,157400.0
2013-06-17 14:30:00,38.95,38.98,38.9,38.95,191600.0,32.7208,32.746,32.6788,32.7208,191600.0
2013-06-17 14:40:00,38.96,38.97,38.85,38.85,128800.0,32.7292,32.7376,32.6368,32.6368,128800.0
2013-06-17 14:50:00,38.86,38.88,38.79,38.85,362600.0,32.6452,32.662,32.5864,32.6368,362600.0
2013-06-17 15:00:00,38.84,38.9,38.82,38.9,242000.0,32.6284,32.6788,32.6116,32.6788,242000.0
2013-06-17 15:10:00,38.9,38.9,38.85,38.88,110200.0,32.6788,32.6788,32.6368,32.662,110200.0
2013-06-17 15:20:00,38.88,38.92,38.85,38.91,187800.0,32.662,32.6956,32.6368,32.6872,187800.0
2013-06-17 15:30:00,38.91,39.06,38.91,39.04,166000.0,32.6872,32.8132,32.6872,32.7964,166000.0
2013-06-17 15:40:00,39.04,39.05,39.0,39.01,408600.0,32.7964,32.8048,32.7628,32.7712,408600.0
2013-06-17 15:50:00,39.01,39.05,38.99,39.02,592800.0,32.7712,32.8048,32.7544,32.7796,592800.0
2013-06-18 09:30:00,38.96,39.22,38.96,39.08,229000.0,32.7292,32.9476,32.7292,32.83,229000.0
2013-06-18 09:40:00,39.08,39.12,39.03,39.11,178600.0,32.83,32.8636,32.788,32.8552,178600.0
2013-06-18 09:50:00,39.1,39.12,39.02,39.04,112000.0,32.8468,32.8636,32.7796,32.7964,112000.0
2013-06-18 10:00:00,39.03,39.1,39.03,39.08,110400.0,32.788,32.8468,32.788,32.83,110400.0
2013-06-18 10:10:00,39.08,39.08,39.02,39.07,144600.0,32.83,32.83,32.7796,32.8216,144600.0
2013-06-18 10:20:00,39.07,39.07,39.02,39.03,94600.0,32.8216,32.8216,32.7796,32.788,94600.0
2013-06-18 10:30:00,39.04,39.1,39.04,39.08,110400.0,32.7964,32.8468,32.7964,32.83,110400.0
2013-06-18 10:40:00,39.09,39.1,39.07,39.09,72000.0,32.8384,32.8468,32.8216,32.8384,72000.0
2013-06-18 10:50:00,39.1,39.17,39.09,39.15,76200.0,32.8468,32.9056,32.8384,32.8888,76200.0
2013-06-18 11:00:00,39.15,39.17,39.12,39.16,205400.0,32.8888,32.9056,32.8636,32.8972,205400.0
2013-06-18 11:10:00,39.16,39.18,39.15,39.15,114000.0,32.8972,32.914,32.8888,32.8888,114000.0
2013-06-18 11:20:00,39.16,39.18,39.12,39.18,180000.0,32.8972,32.914,32.8636,32.914,180000.0
2013-06-18 11:30:00,39.18,39.22,39.17,39.17,85400.0,32.914,32.9476,32.9056,32.9056,85400.0
2013-06-18 11:40:00,39.17,39.17,39.15,39.16,53000.0,32.9056,32.9056,32.8888,32.8972,53000.0
2013-06-18 11:50:00,39.16,39.16,39.13,39.14,92600.0,32.8972,32.8972,32.872,32.8804,92600.0
2013-06-18 12:00:00,39.15,39.15,39.1,39.12,50600.0,32.8888,32.8888,32.8468,32.8636,50600.0
2013-06-18 12:10:00,39.12,39.19,39.1,39.19,272200.0,32.8636,32.9224,32.8468,32.9224,272200.0
2013-06-18 12:20:00,39.18,39.19,39.16,39.18,59800.0,32.914,32.9224,32.8972,32.914,59800.0
2013-06-18 12:30:00,39.18,39.23,39.18,39.22,190000.0,32.914,32.956,32.914,32.9476,190000.0
2013-06-18 12:40:00,39.22,39.24,39.21,39.24,66400.0,32.9476,32.9644,32.9392,32.9644,66400.0
2013-06-18 12:50:00,39.24,39.3,39.23,39.28,93200.0,32.9644,33.0148,32.956,32.998,93200.0
2013-06-18 13:00:00,39.29,39.3,39.25,39.26,91600.0,33.0064,33.0148,32.9728,32.9812,91600.0
2013-06-18 13:10:00,39.24,39.27,39.22,39.24,62000.0,32.9644,32.9896,32.9476,32.9644,62000.0
2013-06-18 13:20:00,39.24,39.25,39.22,39.23,37600.0,32.9644,32.9728,32.9476,32.956,37600.0
2013-06-18 13:30:00,39.23,39.24,39.2,39.21,54800.0,32.956,32.9644,32.9308,32.9392,54800.0
2013-06-18 13:40:00,39.2,39.29,39.2,39.27,52400.0,32.9308,33.0064,32.9308,32.9896,52400.0
2013-06-18 13:50:00,39.27,39.31,39.27,39.31,71600.0,32.9896,33.0232,32.9896,33.0232,71600.0
2013-06-18 14:00:00,39.31,39.33,39.27,39.33,99400.0,33.0232,33.04,32.9896,33.04,99400.0
2013-06-18 14:10:00,39.32,39.34,39.31,39.33,81400.0,33.0316,33.0484,33.0232,33.04,81400.0
2013-06-18 14:20:00,39.33,39.34,39.29,39.34,71000.0,33.04,33.0484,33.0064,33.0484,71000.0
2013-06-18 14:30:00,39.34,39.35,39.31,39.31,98400.0,33.0484,33.0568,33.0232,33.0232,98400.0
2013-06-18 14:40:00,39.31,39.38,39.31,39.37,76200.0,33.0232,33.082,33.0232,33.0736,76200.0
2013-06-18 14:50:00,39.37,39.37,39.35,39.37,46800.0,33.0736,33.0736,33.0568,33.0736,46800.0
2013-06-18 15:00:00,39.37,39.37,39.32,39.33,80000.0,33.0736,33.0736,33.0316,33.04,80000.0
2013-06-18 15:10:00,39.33,39.35,39.31,39.35,76200.0,33.04,33.0568,33.0232,33.0568,76200.0
2013-06-18 15:20:00,39.35,39.37,39.34,39.37,131400.0,33.0568,33.0736,33.0484,33.0736,131400.0
2013-06-18 15:30:00,39.38,39.38,39.35,39.37,319800.0,33.082,33.082,33.0568,33.0736,319800.0
2013-06-18 15:40:00,39.37,39.4,39.35,39.37,443000.0,33.0736,33.0988,33.0568,33.0736,443000.0
2013-06-18 15:50:00,39.37,39.39,39.35,39.39,479400.0,33.0736,33.0904,33.0568,33.0904,479400.0
2013-06-19 09:30:00,39.45,39.45,39.32,39.32,78000.0,33.1409,33.1409,33.0316,33.0316,78000.0
2013-06-19 09:40:00,39.33,39.34,39.29,39.3,91000.0,33.04,33.0484,33.0064,33.0148,91000.0
2013-06-19 09:50:00,39.3,39.36,39.27,39.35,127000.0,33.0148,33.0652,32.9896,33.0568,127000.0
2013-06-19 10:00:00,39.35,39.35,39.3,39.32,158200.0,33.0568,33.0568,33.0148,33.0316,158200.0
2013-06-19 10:10:00,39.32,39.38,39.3,39.38,274800.0,33.0316,33.082,33.0148,33.082,274800.0
2013-06-19 10:20:00,39.37,39.4,39.37,39.4,250600.0,33.0736,33.0988,33.0736,33.0988,250600.0
2013-06-19 10:30:00,39.4,39.42,39.39,39.41,190400.0,33.0988,33.1157,33.0904,33.1073,190400.0
2013-06-19 10:40:00,39.42,39.43,39.34,39.35,109200.0,33.1157,33.1241,33.0484,33.0568,109200.0
2013-06-19 10:50:00,39.35,39.37,39.31,39.33,144800.0,33.0568,33.0736,33.0232,33.04,144800.0
2013-06-19 11:00:00,39.34,39.34,39.31,39.34,69000.0,33.0484,33.0484,33.0232,33.0484,69000.0
2013-06-19 11:10:00,39.34,39.4,39.34,39.38,87000.0,33.0484,33.0988,33.0484,33.082,87000.0
2013-06-19 11:20:00,39.42,39.42,39.39,39.4,48400.0,33.1157,33.1157,33.0904,33.0988,48400.0
2013-06-19 11:30:00,39.39,39.4,39.35,39.36,76600.0,33.0904,33.0988,33.0568,33.0652,76600.0
2013-06-19 11:40:00,39.36,39.36,39.32,39.34,32600.0,33.0652,33.0652,33.0316,33.0484,32600.0
2013-06-19 11:50:00,39.34,39.34,39.3,39.3,40800.0,33.0484,33.0484,33.0148,33.0148,40800.0
2013-06-19 12:00:00,39.3,39.32,39.3,39.32,35200.0,33.0148,33.0316,33.0148,33.0316,35200.0
2013-06-19 12:10:00,39.32,39.34,39.31,39.32,65400.0,33.0316,33.0484,33.0232,33.0316,65400.0
2013-06-19 12:20:00,39.32,39.32,39.3,39.32,41000.0,33.0316,33.0316,33.0148,33.0316,41000.0
2013-06-19 12:30:00,39.31,39.31,39.29,39.3,21400.0,33.0232,33.0232,33.0064,33.0148,21400.0
2013-06-19 12:40:00,39.29,39.3,39.28,39.29,17200.0,33.0064,33.0148,32.998,33.0064,17200.0
2013-06-19 12:50:00,39.29,39.29,39.27,39.27,33000.0,33.0064,33.0064,32.9896,32.9896,33000.0
2013-06-19 13:00:00,39.27,39.27,39.26,39.26,30200.0,32.9896,32.9896,32.9812,32.9812,30200.0
2013-06-19 13:10:00,39.27,39.29,39.27,39.28,20200.0,32.9896,33.0064,32.9896,32.998,20200.0
2013-06-19 13:20:00,39.29,39.29,39.27,39.27,21800.0,33.0064,33.0064,32.9896,32.9896,21800.0
2013-06-19 13:30:00,39.27,39.27,39.23,39.23,66200.0,32.9896,32.9896,32.956,32.956,66200.0
2013-06-19 13:40:00,39.23,39.24,39.23,39.23,87400.0,32.956,32.9644,32.956,32.956,87400.0
2013-06-19 13:50:00,39.23,39.26,39.21,39.26,398200.0,32.956,32.9812,32.9392,32.9812,398200.0
2013-06-19 14:00:00,39.26,39.34,39.12,39.2,179400.0,32.9812,33.0484,32.8636,32.9308,179400.0
2013-06-19 14:10:00,39.19,39.41,39.17,39.35,291800.0,32.9224,33.1073,32.9056,33.0568,291800.0
2013-06-19 14:20:00,39.35,39.37,39.23,39.27,216600.0,33.0568,33.0736,32.956,32.9896,216600.0
2013-06-19 14:30:00,39.28,39.34,39.19,39.27,222600.0,32.998,33.0484,32.9224,32.9896,222600.0
2013-06-19 14:40:00,39.27,39.32,39.18,39.22,257800.0,32.9896,33.0316,32.914,32.9476,257800.0
2013-06-19 14:50:00,39.22,39.22,38.97,38.98,390800.0,32.9476,32.9476,32.7376,32.746,390800.0
2013-06-19 15:00:00,38.98,39.08,38.95,39.05,254000.0,32.746,32.83,32.7208,32.8048,254000.0
2013-06-19 15:10:00,39.06,39.08,38.99,39.01,302600.0,32.8132,32.83,32.7544,32.7712,302600.0
2013-06-19 15:20:00,39.02,39.17,39.01,39.16,346600.0,32.7796,32.9056,32.7712,32.8972,346600.0
2013-06-19 15:30:00,39.16,39.19,39.1,39.15,195000.0,32.8972,32.9224,32.8468,32.8888,195000.0
2013-06-19 15:40:00,39.15,39.16,38.97,38.99,340600.0,32.8888,32.8972,32.7376,32.7544,340600.0
2013-06-19 15:50:00,38.99,39.01,38.93,38.93,546800.0,32.7544,32.7712,32.704,32.704,546800.0
2013-06-20 09:30:00,38.46,38.58,38.29,38.33,247800.0,32.3092,32.41,32.1664,32.2,247800.0
2013-06-20 09:40:00,38.34,38.51,38.29,38.49,225200.0,32.2084,32.3512,32.1664,32.3344,225200.0
2013-06-20 09:50:00,38.49,38.51,38.4,38.4,429600.0,32.3344,32.3512,32.2588,32.2588,429600.0
2013-06-20 10:00:00,38.41,38.46,38.34,38.4,356600.0,32.2672,32.3092,32.2084,32.2588,356600.0
2013-06-20 10:10:00,38.41,38.41,38.24,38.32,337600.0,32.2672,32.2672,32.1244,32.1916,337600.0
2013-06-20 10:20:00,38.32,38.42,38.29,38.31,216400.0,32.1916,32.2756,32.1664,32.1832,216400.0
2013-06-20 10:30:00,38.3,38.3,38.16,38.18,259000.0,32.1748,32.1748,32.0572,32.074,259000.0
2013-06-20 10:40:00,38.18,38.31,38.18,38.29,216000.0,32.074,32.1832,32.074,32.1664,216000.0
2013-06-20 10:50:00,38.29,38.34,38.29,38.31,68200.0,32.1664,32.2084,32.1664,32.1832,68200.0
2013-06-20 11:00:00,38.29,38.31,38.19,38.2,150400.0,32.1664,32.1832,32.0824,32.0908,150400.0
2013-06-20 11:10:00,38.19,38.26,38.17,38.18,56400.0,32.0824,32.1412,32.0656,32.074,56400.0
2013-06-20 11:20:00,38.18,38.23,38.18,38.2,79600.0,32.074,32.116,32.074,32.0908,79600.0
2013-06-20 11:30:00,38.2,38.24,38.18,38.2,207000.0,32.0908,32.1244,32.074,32.0908,207000.0
2013-06-20 11:40:00,38.2,38.2,38.12,38.15,234400.0,32.0908,32.0908,32.0236,32.0488,234400.0
2013-06-20 11:50:00,38.15,38.19,38.15,38.19,119000.0,32.0488,32.0824,32.0488,32.0824,119000.0
2013-06-20 12:00:00,38.19,38.23,38.18,38.2,93600.0,32.0824,32.116,32.074,32.0908,93600.0
2013-06-20 12:10:00,38.21,38.24,38.2,38.23,42800.0,32.0992,32.1244,32.0908,32.116,42800.0
2013-06-20 12:20:00,38.22,38.24,38.2,38.21,29600.0,32.1076,32.1244,32.0908,32.0992,29600.0
2013-06-20 12:30:00,38.21,38.27,38.19,38.21,94200.0,32.0992,32.1496,32.0824,32.0992,94200.0
2013-06-20 12:40:00,38.21,38.21,38.16,38.17,64800.0,32.0992,32.0992,32.0572,32.0656,64800.0
2013-06-20 12:50:00,38.17,38.19,38.12,38.14,334200.0,32.0656,32.0824,32.0236,32.0404,334200.0
2013-06-20 13:00:00,38.13,38.19,38.13,38.19,273400.0,32.032,32.0824,32.032,32.0824,273400.0
2013-06-20 13:10:00,38.19,38.21,38.13,38.15,245600.0,32.0824,32.0992,32.032,32.0488,245600.0
2013-06-20 13:20:00,38.15,38.19,38.13,38.18,98200.0,32.0488,32.0824,32.032,32.074,98200.0
2013-06-20 13:30:00,38.18,38.21,38.16,38.17,67400.0,32.074,32.0992,32.0572,32.0656,67400.0
2013-06-20 13:40:00,38.17,38.23,38.16,38.19,289200.0,32.0656,32.116,32.0572,32.0824,289200.0
2013-06-20 13:50:00,38.19,38.24,38.18,38.24,149200.0,32.0824,32.1244,32.074,32.1244,149200.0
2013-06-20 14:00:00,38.24,38.26,38.17,38.17,87200.0,32.1244,32.1412,32.0656,32.0656,87200.0
2013-06-20 14:10:00,38.16,38.2,38.13,38.14,86200.0,32.0572,32.0908,32.032,32.0404,86200.0
2013-06-20 14:20:00,38.13,38.13,37.99,37.99,321200.0,32.032,32.032,31.9143,31.9143,321200.0
2013-06-20 14:30:00,38.0,38.02,37.99,38.02,101800.0,31.9227,31.9395,31.9143,31.9395,101800.0
2013-06-20 14:40:00,38.02,38.06,38.01,38.01,88800.0,31.9395,31.9732,31.9311,31.9311,88800.0
2013-06-20 14:50:00,38.01,38.01,37.94,37.95,214800.0,31.9311,31.9311,31.8723,31.8807,214800.0
2013-06-20 15:00:00,37.95,38.02,37.93,38.02,216000.0,31.8807,31.9395,31.8639,31.9395,216000.0
2013-06-20 15:10:00,38.02,38.02,37.95,37.96,218800.0,31.9395,31.9395,31.8807,31.8891,218800.0
2013-06-20 15:20:00,37.96,37.98,37.88,37.92,928000.0,31.8891,31.9059,31.8219,31.8555,928000.0
2013-06-20 15:30:00,37.91,37.93,37.87,37.87,275400.0,31.8471,31.8639,31.8135,31.8135,275400.0
2013-06-20 15:40:00,37.87,37.87,37.83,37.86,645600.0,31.8135,31.8135,31.7799,31.8051,645600.0
2013-06-20 15:50:00,37.85,37.99,37.85,37.94,1186400.0,31.7967,31.9143,31.7967,31.8723,1186400.0
2013-06-21 09:30:00,37.99,38.12,37.96,37.98,797000.0,32.0076,32.1171,31.9823,31.9991,797000.0
2013-06-21 09:40:00,37.97,38.02,37.9,37.99,309400.0,31.9907,32.0328,31.9317,32.0076,309400.0
2013-06-21 09:50:00,37.99,37.99,37.91,37.91,349600.0,32.0076,32.0076,31.9402,31.9402,349600.0
2013-06-21 10:00:00,37.91,38.01,37.88,37.95,640800.0,31.9402,32.0244,31.9149,31.9739,640800.0
2013-06-21 10:10:00,37.93,37.97,37.85,37.87,192600.0,31.957,31.9907,31.8896,31.9065,192600.0
2013-06-21 10:20:00,37.88,37.92,37.83,37.83,346600.0,31.9149,31.9486,31.8728,31.8728,346600.0
2013-06-21 10:30:00,37.83,37.83,37.66,37.71,164600.0,31.8728,31.8728,31.7295,31.7717,164600.0
2013-06-21 10:40:00,37.7,37.77,37.61,37.74,393800.0,31.7632,31.8222,31.6874,31.7969,393800.0
2013-06-21 10:50:00,37.74,37.76,37.69,37.72,333000.0,31.7969,31.8138,31.7548,31.7801,333000.0
2013-06-21 11:00:00,37.72,37.74,37.62,37.68,191200.0,31.7801,31.7969,31.6958,31.7464,191200.0
2013-06-21 11:10:00,37.68,37.73,37.59,37.71,253400.0,31.7464,31.7885,31.6706,31.7717,253400.0
2013-06-21 11:20:00,37.71,37.71,37.51,37.51,213600.0,31.7717,31.7717,31.6032,31.6032,213600.0
2013-06-21 11:30:00,37.49,37.52,37.4,37.46,443200.0,31.5863,31.6116,31.5105,31.561,443200.0
2013-06-21 11:40:00,37.47,37.51,37.44,37.49,298000.0,31.5695,31.6032,31.5442,31.5863,298000.0
2013-06-21 11:50:00,37.49,37.51,37.42,37.49,235000.0,31.5863,31.6032,31.5273,31.5863,235000.0
2013-06-21 12:00:00,37.49,37.59,37.49,37.56,895200.0,31.5863,31.6706,31.5863,31.6453,895200.0
2013-06-21 12:10:00,37.56,37.6,37.52,37.54,784400.0,31.6453,31.679,31.6116,31.6284,784400.0
2013-06-21 12:20:00,37.54,37.56,37.49,37.53,69000.0,31.6284,31.6453,31.5863,31.62,69000.0
2013-06-21 12:30:00,37.54,37.55,37.5,37.51,126200.0,31.6284,31.6369,31.5947,31.6032,126200.0
2013-06-21 12:40:00,37.5,37.72,37.48,37.71,287000.0,31.5947,31.7801,31.5779,31.7717,287000.0
2013-06-21 12:50:00,37.7,37.74,37.65,37.74,289800.0,31.7632,31.7969,31.7211,31.7969,289800.0
2013-06-21 13:00:00,37.74,37.82,37.7,37.82,306000.0,31.7969,31.8643,31.7632,31.8643,306000.0
2013-06-21 13:10:00,37.82,37.88,37.81,37.85,247400.0,31.8643,31.9149,31.8559,31.8896,247400.0
2013-06-21 13:20:00,37.85,37.86,37.76,37.76,189000.0,31.8896,31.898,31.8138,31.8138,189000.0
2013-06-21 13:30:00,37.76,37.8,37.74,37.79,264600.0,31.8138,31.8475,31.7969,31.8391,264600.0
2013-06-21 13:40:00,37.79,37.81,37.7,37.71,111000.0,31.8391,31.8559,31.7632,31.7717,111000.0
2013-06-21 13:50:00,37.72,37.74,37.64,37.66,104800.0,31.7801,31.7969,31.7127,31.7295,104800.0
2013-06-21 14:00:00,37.64,37.69,37.57,37.6,136800.0,31.7127,31.7548,31.6537,31.679,136800.0
2013-06-21 14:10:00,37.6,37.72,37.6,37.72,84600.0,31.679,31.7801,31.679,31.7801,84600.0
2013-06-21 14:20:00,37.71,37.74,37.67,37.74,120800.0,31.7717,31.7969,31.738,31.7969,120800.0
2013-06-21 14:30:00,37.73,37.77,37.69,37.72,524200.0,31.7885,31.8222,31.7548,31.7801,524200.0
2013-06-21 14:40:00,37.72,37.73,37.66,37.68,318600.0,31.7801,31.7885,31.7295,31.7464,318600.0
2013-06-21 14:50:00,37.7,37.71,37.66,37.71,289200.0,31.7632,31.7717,31.7295,31.7717,289200.0
2013-06-21 15:00:00,37.71,37.79,37.69,37.77,374600.0,31.7717,31.8391,31.7548,31.8222,374600.0
2013-06-21 15:10:00,37.77,37.83,37.75,37.75,490000.0,31.8222,31.8728,31.8054,31.8054,490000.0
2013-06-21 15:20:00,37.75,37.83,37.74,37.83,507200.0,31.8054,31.8728,31.7969,31.8728,507200.0
2013-06-21 15:30:00,37.83,37.83,37.74,37.74,1081600.0,31.8728,31.8728,31.7969,31.7969,1081600.0
2013-06-21 15:40:00,37.74,37.75,37.67,37.69,955400.0,31.7969,31.8054,31.738,31.7548,955400.0
2013-06-21 15:50:00,37.69,37.77,37.67,37.74,1418600.0,31.7548,31.8222,31.738,31.7969,1418600.0
2013-06-24 09:30:00,37.39,37.45,37.1,37.11,328600.0,31.5021,31.5526,31.2577,31.2662,328600.0
2013-06-24 09:40:00,37.1,37.26,37.07,37.24,618600.0,31.2577,31.3925,31.2324,31.3757,618600.0
2013-06-24 09:50:00,37.24,37.25,37.07,37.13,306200.0,31.3757,31.3841,31.2324,31.283,306200.0
2013-06-24 10:00:00,37.12,37.16,37.02,37.15,325000.0,31.2746,31.3083,31.1903,31.2999,325000.0
2013-06-24 10:10:00,37.15,37.23,37.13,37.19,392400.0,31.2999,31.3673,31.283,31.3336,392400.0
2013-06-24 10:20:00,37.18,37.18,37.1,37.1,607400.0,31.3251,31.3251,31.2577,31.2577,607400.0
2013-06-24 10:30:00,37.1,37.15,37.05,37.15,237400.0,31.2577,31.2999,31.2156,31.2999,237400.0
2013-06-24 10:40:00,37.15,37.21,37.14,37.18,164800.0,31.2999,31.3504,31.2914,31.3251,164800.0
2013-06-24 10:50:00,37.18,37.24,37.16,37.19,378800.0,31.3251,31.3757,31.3083,31.3336,378800.0
2013-06-24 11:00:00,37.16,37.21,37.12,37.13,174600.0,31.3083,31.3504,31.2746,31.283,174600.0
2013-06-24 11:10:00,37.12,37.13,37.02,37.02,119400.0,31.2746,31.283,31.1903,31.1903,119400.0
2013-06-24 11:20:00,37.01,37.02,36.94,36.94,215600.0,31.1819,31.1903,31.1229,31.1229,215600.0
2013-06-24 11:30:00,36.95,37.04,36.94,37.01,115600.0,31.1313,31.2072,31.1229,31.1819,115600.0
2013-06-24 11:40:00,37.0,37.02,36.94,36.99,107400.0,31.1735,31.1903,31.1229,31.165,107400.0
2013-06-24 11:50:00,36.98,37.06,36.98,37.06,77200.0,31.1566,31.224,31.1566,31.224,77200.0
2013-06-24 12:00:00,37.06,37.09,36.97,36.99,125000.0,31.224,31.2493,31.1482,31.165,125000.0
2013-06-24 12:10:00,36.99,37.01,36.95,36.95,120600.0,31.165,31.1819,31.1313,31.1313,120600.0
2013-06-24 12:20:00,36.95,37.02,36.93,36.99,503600.0,31.1313,31.1903,31.1145,31.165,503600.0
2013-06-24 12:30:00,37.0,37.05,36.99,37.01,325600.0,31.1735,31.2156,31.165,31.1819,325600.0
2013-06-24 12:40:00,36.99,37.04,36.98,37.02,34800.0,31.165,31.2072,31.1566,31.1903,34800.0
2013-06-24 12:50:00,36.99,37.08,36.97,37.07,36800.0,31.165,31.2409,31.1482,31.2324,36800.0
2013-06-24 13:00:00,37.06,37.08,37.03,37.04,34800.0,31.224,31.2409,31.1987,31.2072,34800.0
2013-06-24 13:10:00,37.02,37.21,37.02,37.2,71200.0,31.1903,31.3504,31.1903,31.342,71200.0
2013-06-24 13:20:00,37.22,37.22,37.15,37.21,36800.0,31.3588,31.3588,31.2999,31.3504,36800.0
2013-06-24 13:30:00,37.21,37.24,37.2,37.24,47400.0,31.3504,31.3757,31.342,31.3757,47400.0
2013-06-24 13:40:00,37.24,37.3,37.23,37.24,75600.0,31.3757,31.4262,31.3673,31.3757,75600.0
2013-06-24 13:50:00,37.24,37.32,37.21,37.32,117000.0,31.3757,31.4431,31.3504,31.4431,117000.0
2013-06-24 14:00:00,37.32,37.49,37.28,37.49,255000.0,31.4431,31.5863,31.4094,31.5863,255000.0
2013-06-24 14:10:00,37.49,37.52,37.42,37.47,121600.0,31.5863,31.6116,31.5273,31.5695,121600.0
2013-06-24 14:20:00,37.47,37.54,37.43,37.53,187600.0,31.5695,31.6284,31.5358,31.62,187600.0
2013-06-24 14:30:00,37.52,37.6,37.51,37.6,201400.0,31.6116,31.679,31.6032,31.679,201400.0
2013-06-24 14:40:00,37.6,37.62,37.56,37.6,472600.0,31.679,31.6958,31.6453,31.679,472600.0
2013-06-24 14:50:00,37.6,37.63,37.49,37.51,216400.0,31.679,31.7043,31.5863,31.6032,216400.0
2013-06-24 15:00:00,37.49,37.55,37.49,37.51,151400.0,31.5863,31.6369,31.5863,31.6032,151400.0
2013-06-24 15:10:00,37.52,37.52,37.38,37.39,368000.0,31.6116,31.6116,31.4936,31.5021,368000.0
2013-06-24 15:20:00,37.38,37.46,37.38,37.39,143400.0,31.4936,31.561,31.4936,31.5021,143400.0
2013-06-24 15:30:00,37.38,37.49,37.37,37.47,387600.0,31.4936,31.5863,31.4852,31.5695,387600.0
2013-06-24 15:40:00,37.46,37.46,37.33,37.34,476600.0,31.561,31.561,31.4515,31.4599,476600.0
2013-06-24 15:50:00,37.34,37.4,37.29,37.3,603000.0,31.4599,31.5105,31.4178,31.4262,603000.0
2013-06-25 09:30:00,37.56,37.6,37.46,37.57,211000.0,31.6453,31.679,31.561,31.6537,211000.0
2013-06-25 09:40:00,37.58,37.68,37.54,37.54,396400.0,31.6621,31.7464,31.6284,31.6284,396400.0
2013-06-25 09:50:00,37.54,37.57,37.4,37.47,320200.0,31.6284,31.6537,31.5105,31.5695,320200.0
2013-06-25 10:00:00,37.46,37.55,37.38,37.54,131600.0,31.561,31.6369,31.4936,31.6284,131600.0
2013-06-25 10:10:00,37.55,37.56,37.35,37.37,68200.0,31.6369,31.6453,31.4684,31.4852,68200.0
2013-06-25 10:20:00,37.38,37.54,37.38,37.52,57400.0,31.4936,31.6284,31.4936,31.6116,57400.0
2013-06-25 10:30:00,37.52,37.55,37.47,37.52,169400.0,31.6116,31.6369,31.5695,31.6116,169400.0
2013-06-25 10:40:00,37.52,37.55,37.48,37.55,54000.0,31.6116,31.6369,31.5779,31.6369,54000.0
2013-06-25 10:50:00,37.57,37.6,37.56,37.59,80200.0,31.6537,31.679,31.6453,31.6706,80200.0
2013-06-25 11:00:00,37.59,37.64,37.55,37.63,84000.0,31.6706,31.7127,31.6369,31.7043,84000.0
2013-06-25 11:10:00,37.63,37.64,37.58,37.59,21200.0,31.7043,31.7127,31.6621,31.6706,21200.0
2013-06-25 11:20:00,37.59,37.6,37.54,37.57,29800.0,31.6706,31.679,31.6284,31.6537,29800.0
2013-06-25 11:30:00,37.57,37.63,37.56,37.62,23800.0,31.6537,31.7043,31.6453,31.6958,23800.0
2013-06-25 11:40:00,37.62,37.66,37.57,37.61,46200.0,31.6958,31.7295,31.6537,31.6874,46200.0
2013-06-25 11:50:00,37.61,37.69,37.61,37.68,34000.0,31.6874,31.7548,31.6874,31.7464,34000.0
2013-06-25 12:00:00,37.67,37.67,37.63,37.64,35600.0,31.738,31.738,31.7043,31.7127,35600.0
2013-06-25 12:10:00,37.64,37.65,37.62,37.64,33000.0,31.7127,31.7211,31.6958,31.7127,33000.0
2013-06-25 12:20:00,37.64,37.64,37.57,37.59,16200.0,31.7127,31.7127,31.6537,31.6706,16200.0
2013-06-25 12:30:00,37.6,37.68,37.6,37.66,19800.0,31.679,31.7464,31.679,31.7295,19800.0
2013-06-25 12:40:00,37.66,37.67,37.63,37.66,30200.0,31.7295,31.738,31.7043,31.7295,30200.0
2013-06-25 12:50:00,37.66,37.68,37.63,37.63,105600.0,31.7295,31.7464,31.7043,31.7043,105600.0
2013-06-25 13:00:00,37.63,37.67,37.6,37.6,44600.0,31.7043,31.738,31.679,31.679,44600.0
2013-06-25 13:10:00,37.58,37.62,37.55,37.55,6800.0,31.6621,31.6958,31.6369,31.6369,6800.0
2013-06-25 13:20:00,37.54,37.56,37.52,37.56,11200.0,31.6284,31.6453,31.6116,31.6453,11200.0
2013-06-25 13:30:00,37.56,37.6,37.53,37.59,12000.0,31.6453,31.679,31.62,31.6706,12000.0
2013-06-25 13:40:00,37.59,37.64,37.58,37.63,24000.0,31.6706,31.7127,31.6621,31.7043,24000.0
2013-06-25 13:50:00,37.63,37.63,37.58,37.58,12200.0,31.7043,31.7043,31.6621,31.6621,12200.0
2013-06-25 14:00:00,37.57,37.65,37.57,37.62,12200.0,31.6537,31.7211,31.6537,31.6958,12200.0
2013-06-25 14:10:00,37.62,37.66,37.62,37.64,8800.0,31.6958,31.7295,31.6958,31.7127,8800.0
2013-06-25 14:20:00,37.63,37.64,37.61,37.62,29400.0,31.7043,31.7127,31.6874,31.6958,29400.0
2013-06-25 14:30:00,37.62,37.68,37.59,37.66,21600.0,31.6958,31.7464,31.6706,31.7295,21600.0
2013-06-25 14:40:00,37.65,37.66,37.63,37.64,25000.0,31.7211,31.7295,31.7043,31.7127,25000.0
2013-06-25 14:50:00,37.65,37.68,37.62,37.66,28000.0,31.7211,31.7464,31.6958,31.7295,28000.0
2013-06-25 15:00:00,37.66,37.69,37.66,37.69,57600.0,31.7295,31.7548,31.7295,31.7548,57600.0
2013-06-25 15:10:00,37.69,37.7,37.66,37.66,42800.0,31.7548,31.7632,31.7295,31.7295,42800.0
2013-06-25 15:20:00,37.66,37.73,37.66,37.72,37000.0,31.7295,31.7885,31.7295,31.7801,37000.0
2013-06-25 15:30:00,37.73,37.77,37.72,37.77,80000.0,31.7885,31.8222,31.7801,31.8222,80000.0
2013-06-25 15:40:00,37.77,37.77,37.7,37.72,338600.0,31.8222,31.8222,31.7632,31.7801,338600.0
2013-06-25 15:50:00,37.71,37.71,37.65,37.66,307800.0,31.7717,31.7717,31.7211,31.7295,307800.0
2013-06-26 09:30:00,38.04,38.14,37.87,38.01,230800.0,32.0497,32.134,31.9065,32.0244,230800.0
2013-06-26 09:40:00,37.99,37.99,37.92,37.96,168600.0,32.0076,32.0076,31.9486,31.9823,168600.0
2013-06-26 09:50:00,37.96,38.1,37.96,38.07,263200.0,31.9823,32.1003,31.9823,32.075,263200.0
2013-06-26 10:00:00,38.08,38.09,37.99,38.02,366200.0,32.0834,32.0918,32.0076,32.0328,366200.0
2013-06-26 10:10:00,38.02,38.04,37.87,37.87,298800.0,32.0328,32.0497,31.9065,31.9065,298800.0
2013-06-26 10:20:00,37.87,37.93,37.85,37.91,137000.0,31.9065,31.957,31.8896,31.9402,137000.0
2013-06-26 10:30:00,37.91,37.92,37.83,37.91,75400.0,31.9402,31.9486,31.8728,31.9402,75400.0
2013-06-26 10:40:00,37.91,37.91,37.86,37.88,203200.0,31.9402,31.9402,31.898,31.9149,203200.0
2013-06-26 10:50:00,37.86,37.87,37.79,37.82,174000.0,31.898,31.9065,31.8391,31.8643,174000.0
2013-06-26 11:00:00,37.82,37.82,37.74,37.77,168000.0,31.8643,31.8643,31.7969,31.8222,168000.0
2013-06-26 11:10:00,37.77,37.84,37.76,37.82,96800.0,31.8222,31.8812,31.8138,31.8643,96800.0
2013-06-26 11:20:00,37.82,37.82,37.76,37.8,116600.0,31.8643,31.8643,31.8138,31.8475,116600.0
2013-06-26 11:30:00,37.8,37.84,37.77,37.8,54200.0,31.8475,31.8812,31.8222,31.8475,54200.0
2013-06-26 11:40:00,37.8,37.81,37.76,37.78,235400.0,31.8475,31.8559,31.8138,31.8306,235400.0
2013-06-26 11:50:00,37.78,37.79,37.73,37.73,93600.0,31.8306,31.8391,31.7885,31.7885,93600.0
2013-06-26 12:00:00,37.73,37.83,37.73,37.79,41200.0,31.7885,31.8728,31.7885,31.8391,41200.0
2013-06-26 12:10:00,37.79,37.85,37.79,37.84,31600.0,31.8391,31.8896,31.8391,31.8812,31600.0
2013-06-26 12:20:00,37.83,37.85,37.82,37.85,41800.0,31.8728,31.8896,31.8643,31.8896,41800.0
2013-06-26 12:30:00,37.85,37.86,37.8,37.83,53800.0,31.8896,31.898,31.8475,31.8728,53800.0
2013-06-26 12:40:00,37.83,37.84,37.79,37.81,36400.0,31.8728,31.8812,31.8391,31.8559,36400.0
2013-06-26 12:50:00,37.8,37.82,37.77,37.8,32600.0,31.8475,31.8643,31.8222,31.8475,32600.0
2013-06-26 13:00:00,37.8,37.83,37.78,37.83,32400.0,31.8475,31.8728,31.8306,31.8728,32400.0
2013-06-26 13:10:00,37.82,37.87,37.82,37.85,34600.0,31.8643,31.9065,31.8643,31.8896,34600.0
2013-06-26 13:20:00,37.85,37.9,37.83,37.89,63200.0,31.8896,31.9317,31.8728,31.9233,63200.0
2013-06-26 13:30:00,37.89,37.92,37.85,37.88,50000.0,31.9233,31.9486,31.8896,31.9149,50000.0
2013-06-26 13:40:00,37.87,37.88,37.84,37.86,102800.0,31.9065,31.9149,31.8812,31.898,102800.0
2013-06-26 13:50:00,37.86,37.88,37.85,37.86,137800.0,31.898,31.9149,31.8896,31.898,137800.0
2013-06-26 14:00:00,37.87,37.88,37.82,37.85,39800.0,31.9065,31.9149,31.8643,31.8896,39800.0
2013-06-26 14:10:00,37.84,37.92,37.84,37.91,93200.0,31.8812,31.9486,31.8812,31.9402,93200.0
2013-06-26 14:20:00,37.91,37.95,37.88,37.95,80400.0,31.9402,31.9739,31.9149,31.9739,80400.0
2013-06-26 14:30:00,37.95,37.95,37.92,37.92,94600.0,31.9739,31.9739,31.9486,31.9486,94600.0
2013-06-26 14:40:00,37.92,37.94,37.91,37.93,68800.0,31.9486,31.9654,31.9402,31.957,68800.0
2013-06-26 14:50:00,37.93,37.96,37.91,37.94,129200.0,31.957,31.9823,31.9402,31.9654,129200.0
2013-06-26 15:00:00,37.94,38.0,37.94,37.99,122000.0,31.9654,32.016,31.9654,32.0076,122000.0
2013-06-26 15:10:00,37.98,38.01,37.98,37.99,80200.0,31.9991,32.0244,31.9991,32.0076,80200.0
2013-06-26 15:20:00,37.99,38.0,37.98,38.0,65000.0,32.0076,32.016,31.9991,32.016,65000.0
2013-06-26 15:30:00,38.0,38.01,37.97,37.99,71000.0,32.016,32.0244,31.9907,32.0076,71000.0
2013-06-26 15:40:00,37.99,38.01,37.94,37.96,157000.0,32.0076,32.0244,31.9654,31.9823,157000.0
2013-06-26 15:50:00,37.95,37.97,37.92,37.92,295200.0,31.9739,31.9907,31.9486,31.9486,295200.0
2013-06-27 09:30:00,38.17,38.26,38.1,38.24,140800.0,32.1592,32.2351,32.1003,32.2182,140800.0
2013-06-27 09:40:00,38.24,38.31,38.23,38.27,188800.0,32.2182,32.2772,32.2098,32.2435,188800.0
2013-06-27 09:50:00,38.27,38.3,38.24,38.24,94000.0,32.2435,32.2688,32.2182,32.2182,94000.0
2013-06-27 10:00:00,38.24,38.29,38.16,38.18,90600.0,32.2182,32.2603,32.1508,32.1677,90600.0
2013-06-27 10:10:00,38.19,38.23,38.16,38.2,89800.0,32.1761,32.2098,32.1508,32.1845,89800.0
2013-06-27 10:20:00,38.22,38.3,38.22,38.29,24800.0,32.2014,32.2688,32.2014,32.2603,24800.0
2013-06-27 10:30:00,38.31,38.37,38.3,38.32,101800.0,32.2772,32.3277,32.2688,32.2856,101800.0
2013-06-27 10:40:00,38.32,38.33,38.27,38.27,25400.0,32.2856,32.294,32.2435,32.2435,25400.0
2013-06-27 10:50:00,38.28,38.32,38.27,38.27,25400.0,32.2519,32.2856,32.2435,32.2435,25400.0
2013-06-27 11:00:00,38.29,38.33,38.27,38.27,59400.0,32.2603,32.294,32.2435,32.2435,59400.0
2013-06-27 11:10:00,38.27,38.3,38.24,38.27,21200.0,32.2435,32.2688,32.2182,32.2435,21200.0
2013-06-27 11:20:00,38.27,38.27,38.23,38.24,28000.0,32.2435,32.2435,32.2098,32.2182,28000.0
2013-06-27 11:30:00,38.24,38.27,38.24,38.26,62000.0,32.2182,32.2435,32.2182,32.2351,62000.0
2013-06-27 11:40:00,38.27,38.29,38.26,38.27,36000.0,32.2435,32.2603,32.2351,32.2435,36000.0
2013-06-27 11:50:00,38.27,38.3,38.27,38.27,14800.0,32.2435,32.2688,32.2435,32.2435,14800.0
2013-06-27 12:00:00,38.27,38.29,38.24,38.25,17600.0,32.2435,32.2603,32.2182,32.2266,17600.0
2013-06-27 12:10:00,38.26,38.32,38.26,38.32,87200.0,32.2351,32.2856,32.2351,32.2856,87200.0
2013-06-27 12:20:00,38.32,38.32,38.26,38.27,28000.0,32.2856,32.2856,32.2351,32.2435,28000.0
2013-06-27 12:30:00,38.27,38.3,38.26,38.29,68000.0,32.2435,32.2688,32.2351,32.2603,68000.0
2013-06-27 12:40:00,38.29,38.31,38.25,38.25,55400.0,32.2603,32.2772,32.2266,32.2266,55400.0
2013-06-27 12:50:00,38.26,38.32,38.24,38.3,33400.0,32.2351,32.2856,32.2182,32.2688,33400.0
2013-06-27 13:00:00,38.31,38.36,38.3,38.32,54200.0,32.2772,32.3193,32.2688,32.2856,54200.0
2013-06-27 13:10:00,38.32,38.34,38.3,38.34,15400.0,32.2856,32.3025,32.2688,32.3025,15400.0
2013-06-27 13:20:00,38.33,38.33,38.3,38.32,17200.0,32.294,32.294,32.2688,32.2856,17200.0
2013-06-27 13:30:00,38.33,38.39,38.33,38.37,72400.0,32.294,32.3446,32.294,32.3277,72400.0
2013-06-27 13:40:00,38.37,38.38,38.35,38.38,19800.0,32.3277,32.3362,32.3109,32.3362,19800.0
2013-06-27 13:50:00,38.38,38.38,38.32,38.32,76200.0,32.3362,32.3362,32.2856,32.2856,76200.0
2013-06-27 14:00:00,38.32,38.32,38.22,38.22,25800.0,32.2856,32.2856,32.2014,32.2014,25800.0
2013-06-27 14:10:00,38.23,38.31,38.21,38.31,35600.0,32.2098,32.2772,32.1929,32.2772,35600.0
2013-06-27 14:20:00,38.31,38.32,38.27,38.31,33600.0,32.2772,32.2856,32.2435,32.2772,33600.0
2013-06-27 14:30:00,38.31,38.34,38.29,38.29,24600.0,32.2772,32.3025,32.2603,32.2603,24600.0
2013-06-27 14:40:00,38.28,38.29,38.23,38.26,42600.0,32.2519,32.2603,32.2098,32.2351,42600.0
2013-06-27 14:50:00,38.27,38.28,38.26,38.27,19200.0,32.2435,32.2519,32.2351,32.2435,19200.0
2013-06-27 15:00:00,38.28,38.29,38.25,38.26,64800.0,32.2519,32.2603,32.2266,32.2351,64800.0
2013-06-27 15:10:00,38.26,38.32,38.26,38.31,106000.0,32.2351,32.2856,32.2351,32.2772,106000.0
2013-06-27 15:20:00,38.31,38.34,38.3,38.34,67000.0,32.2772,32.3025,32.2688,32.3025,67000.0
2013-06-27 15:30:00,38.33,38.34,38.29,38.32,187200.0,32.294,32.3025,32.2603,32.2856,187200.0
2013-06-27 15:40:00,38.32,38.34,38.31,38.33,276000.0,32.2856,32.3025,32.2772,32.294,276000.0
2013-06-27 15:50:00,38.32,38.34,38.28,38.3,895400.0,32.2856,32.3025,32.2519,32.2688,895400.0
2013-06-28 09:30:00,38.26,38.37,38.17,38.36,238200.0,32.2351,32.3277,32.1592,32.3193,238200.0
2013-06-28 09:40:00,38.36,38.38,38.24,38.25,398000.0,32.3193,32.3362,32.2182,32.2266,398000.0
2013-06-28 09:50:00,38.26,38.34,38.24,38.3,332400.0,32.2351,32.3025,32.2182,32.2688,332400.0
2013-06-28 10:00:00,38.32,38.35,38.25,38.35,219200.0,32.2856,32.3109,32.2266,32.3109,219200.0
2013-06-28 10:10:00,38.35,38.39,38.3,38.37,148600.0,32.3109,32.3446,32.2688,32.3277,148600.0
2013-06-28 10:20:00,38.37,38.4,38.36,38.38,143000.0,32.3277,32.353,32.3193,32.3362,143000.0
2013-06-28 10:30:00,38.39,38.45,38.38,38.45,66600.0,32.3446,32.3951,32.3362,32.3951,66600.0
2013-06-28 10:40:00,38.44,38.45,38.36,38.41,225400.0,32.3867,32.3951,32.3193,32.3614,225400.0
2013-06-28 10:50:00,38.41,38.48,38.41,38.46,112600.0,32.3614,32.4204,32.3614,32.4036,112600.0
2013-06-28 11:00:00,38.46,38.52,38.44,38.51,71600.0,32.4036,32.4541,32.3867,32.4457,71600.0
2013-06-28 11:10:00,38.51,38.52,38.49,38.5,144800.0,32.4457,32.4541,32.4288,32.4373,144800.0
2013-06-28 11:20:00,38.5,38.51,38.45,38.46,109400.0,32.4373,32.4457,32.3951,32.4036,109400.0
2013-06-28 11:30:00,38.45,38.49,38.44,38.46,55600.0,32.3951,32.4288,32.3867,32.4036,55600.0
2013-06-28 11:40:00,38.44,38.48,38.42,38.47,60800.0,32.3867,32.4204,32.3699,32.412,60800.0
2013-06-28 11:50:00,38.47,38.47,38.42,38.44,18400.0,32.412,32.412,32.3699,32.3867,18400.0
2013-06-28 12:00:00,38.44,38.44,38.38,38.38,70800.0,32.3867,32.3867,32.3362,32.3362,70800.0
2013-06-28 12:10:00,38.38,38.41,38.35,38.35,39000.0,32.3362,32.3614,32.3109,32.3109,39000.0
2013-06-28 12:20:00,38.35,38.41,38.35,38.41,71200.0,32.3109,32.3614,32.3109,32.3614,71200.0
2013-06-28 12:30:00,38.41,38.41,38.37,38.4,109000.0,32.3614,32.3614,32.3277,32.353,109000.0
2013-06-28 12:40:00,38.41,38.41,38.37,38.4,59000.0,32.3614,32.3614,32.3277,32.353,59000.0
2013-06-28 12:50:00,38.38,38.42,38.37,38.4,32600.0,32.3362,32.3699,32.3277,32.353,32600.0
2013-06-28 13:00:00,38.4,38.43,38.38,38.42,10200.0,32.353,32.3783,32.3362,32.3699,10200.0
2013-06-28 13:10:00,38.42,38.47,38.41,38.46,51400.0,32.3699,32.412,32.3614,32.4036,51400.0
2013-06-28 13:20:00,38.46,38.47,38.45,38.45,16600.0,32.4036,32.412,32.3951,32.3951,16600.0
2013-06-28 13:30:00,38.44,38.46,38.43,38.43,12400.0,32.3867,32.4036,32.3783,32.3783,12400.0
2013-06-28 13:40:00,38.43,38.45,38.41,38.44,67400.0,32.3783,32.3951,32.3614,32.3867,67400.0
2013-06-28 13:50:00,38.44,38.47,38.43,38.45,62200.0,32.3867,32.412,32.3783,32.3951,62200.0
2013-06-28 14:00:00,38.46,38.48,38.45,38.46,53400.0,32.4036,32.4204,32.3951,32.4036,53400.0
2013-06-28 14:10:00,38.47,38.48,38.44,38.45,70800.0,32.412,32.4204,32.3867,32.3951,70800.0
2013-06-28 14:20:00,38.45,38.47,38.43,38.46,61000.0,32.3951,32.412,32.3783,32.4036,61000.0
2013-06-28 14:30:00,38.46,38.47,38.45,38.47,61600.0,32.4036,32.412,32.3951,32.412,61600.0
2013-06-28 14:40:00,38.47,38.47,38.43,38.47,85600.0,32.412,32.412,32.3783,32.412,85600.0
2013-06-28 14:50:00,38.46,38.47,38.44,38.46,64200.0,32.4036,32.412,32.3867,32.4036,64200.0
2013-06-28 15:00:00,38.47,38.47,38.4,38.41,90800.0,32.412,32.412,32.353,32.3614,90800.0
2013-06-28 15:10:00,38.41,38.45,38.4,38.45,139000.0,32.3614,32.3951,32.353,32.3951,139000.0
2013-06-28 15:20:00,38.46,38.48,38.43,38.48,91600.0,32.4036,32.4204,32.3783,32.4204,91600.0
2013-06-28 15:30:00,38.48,38.51,38.47,38.5,253800.0,32.4204,32.4457,32.412,32.4373,253800.0
2013-06-28 15:40:00,38.49,38.5,38.45,38.46,297200.0,32.4288,32.4373,32.3951,32.4036,297200.0
2013-06-28 15:50:00,38.45,38.46,38.29,38.29,463800.0,32.3951,32.4036,32.2603,32.2603,463800.0
2013-07-01 09:30:00,38.53,38.7,38.52,38.57,169200.0,32.4625,32.6058,32.4541,32.4962,169200.0
2013-07-01 09:40:00,38.57,38.7,38.55,38.7,77000.0,32.4962,32.6058,32.4794,32.6058,77000.0
2013-07-01 09:50:00,38.72,38.77,38.72,38.74,78800.0,32.6226,32.6647,32.6226,32.6395,78800.0
2013-07-01 10:00:00,38.73,38.87,38.72,38.82,124400.0,32.631,32.749,32.6226,32.7069,124400.0
2013-07-01 10:10:00,38.83,38.87,38.81,38.84,145000.0,32.7153,32.749,32.6984,32.7237,145000.0
2013-07-01 10:20:00,38.84,38.87,38.83,38.83,160000.0,32.7237,32.749,32.7153,32.7153,160000.0
2013-07-01 10:30:00,38.84,38.85,38.82,38.84,105400.0,32.7237,32.7321,32.7069,32.7237,105400.0
2013-07-01 10:40:00,38.83,38.84,38.8,38.8,37000.0,32.7153,32.7237,32.69,32.69,37000.0
2013-07-01 10:50:00,38.81,38.82,38.77,38.77,29400.0,32.6984,32.7069,32.6647,32.6647,29400.0
2013-07-01 11:00:00,38.77,38.83,38.76,38.81,77400.0,32.6647,32.7153,32.6563,32.6984,77400.0
2013-07-01 11:10:00,38.82,38.84,38.78,38.81,129600.0,32.7069,32.7237,32.6732,32.6984,129600.0
2013-07-01 11:20:00,38.81,38.83,38.8,38.82,47800.0,32.6984,32.7153,32.69,32.7069,47800.0
2013-07-01 11:30:00,38.81,38.83,38.77,38.78,20200.0,32.6984,32.7153,32.6647,32.6732,20200.0
2013-07-01 11:40:00,38.78,38.84,38.77,38.84,36400.0,32.6732,32.7237,32.6647,32.7237,36400.0
2013-07-01 11:50:00,38.83,38.87,38.81,38.87,72600.0,32.7153,32.749,32.6984,32.749,72600.0
2013-07-01 12:00:00,38.87,38.88,38.87,38.88,101600.0,32.749,32.7574,32.749,32.7574,101600.0
2013-07-01 12:10:00,38.88,38.92,38.88,38.88,45400.0,32.7574,32.7911,32.7574,32.7574,45400.0
2013-07-01 12:20:00,38.87,38.87,38.81,38.82,19200.0,32.749,32.749,32.6984,32.7069,19200.0
2013-07-01 12:30:00,38.82,38.85,38.81,38.85,17000.0,32.7069,32.7321,32.6984,32.7321,17000.0
2013-07-01 12:40:00,38.86,38.88,38.84,38.88,68200.0,32.7406,32.7574,32.7237,32.7574,68200.0
2013-07-01 12:50:00,38.88,38.89,38.85,38.85,23200.0,32.7574,32.7658,32.7321,32.7321,23200.0
2013-07-01 13:00:00,38.86,38.87,38.83,38.84,26400.0,32.7406,32.749,32.7153,32.7237,26400.0
2013-07-01 13:10:00,38.83,38.83,38.79,38.79,13600.0,32.7153,32.7153,32.6816,32.6816,13600.0
2013-07-01 13:20:00,38.8,38.82,38.78,38.8,13800.0,32.69,32.7069,32.6732,32.69,13800.0
2013-07-01 13:30:00,38.8,38.8,38.76,38.77,13200.0,32.69,32.69,32.6563,32.6647,13200.0
2013-07-01 13:40:00,38.77,38.77,38.67,38.67,34600.0,32.6647,32.6647,32.5805,32.5805,34600.0
2013-07-01 13:50:00,38.67,38.67,38.59,38.6,14400.0,32.5805,32.5805,32.5131,32.5215,14400.0
2013-07-01 14:00:00,38.6,38.72,38.6,38.71,39000.0,32.5215,32.6226,32.5215,32.6142,39000.0
2013-07-01 14:10:00,38.71,38.71,38.62,38.62,8000.0,32.6142,32.6142,32.5384,32.5384,8000.0
2013-07-01 14:20:00,38.6,38.67,38.59,38.67,6800.0,32.5215,32.5805,32.5131,32.5805,6800.0
2013-07-01 14:30:00,38.69,38.69,38.64,38.65,14800.0,32.5973,32.5973,32.5552,32.5636,14800.0
2013-07-01 14:40:00,38.65,38.71,38.64,38.69,71000.0,32.5636,32.6142,32.5552,32.5973,71000.0
2013-07-01 14:50:00,38.7,38.72,38.7,38.71,125400.0,32.6058,32.6226,32.6058,32.6142,125400.0
2013-07-01 15:00:00,38.71,38.74,38.71,38.72,61600.0,32.6142,32.6395,32.6142,32.6226,61600.0
2013-07-01 15:10:00,38.72,38.74,38.7,38.72,102800.0,32.6226,32.6395,32.6058,32.6226,102800.0
2013-07-01 15:20:00,38.72,38.73,38.67,38.67,102200.0,32.6226,32.631,32.5805,32.5805,102200.0
2013-07-01 15:30:00,38.67,38.67,38.6,38.6,239600.0,32.5805,32.5805,32.5215,32.5215,239600.0
2013-07-01 15:40:00,38.59,38.64,38.58,38.62,179800.0,32.5131,32.5552,32.5047,32.5384,179800.0
2013-07-01 15:50:00,38.62,38.7,38.62,38.68,455800.0,32.5384,32.6058,32.5384,32.5889,455800.0
2013-07-02 09:30:00,38.61,38.85,38.56,38.84,83600.0,32.5299,32.7321,32.4878,32.7237,83600.0
2013-07-02 09:40:00,38.86,38.93,38.82,38.9,83400.0,32.7406,32.7995,32.7069,32.7743,83400.0
2013-07-02 09:50:00,38.9,38.9,38.82,38.82,41000.0,32.7743,32.7743,32.7069,32.7069,41000.0
2013-07-02 10:00:00,38.81,38.83,38.7,38.79,110200.0,32.6984,32.7153,32.6058,32.6816,110200.0
2013-07-02 10:10:00,38.78,38.83,38.74,38.8,64000.0,32.6732,32.7153,32.6395,32.69,64000.0
2013-07-02 10:20:00,38.8,38.86,38.8,38.82,38400.0,32.69,32.7406,32.69,32.7069,38400.0
2013-07-02 10:30:00,38.8,38.84,38.74,38.82,64600.0,32.69,32.7237,32.6395,32.7069,64600.0
2013-07-02 10:40:00,38.82,38.87,38.82,38.83,31400.0,32.7069,32.749,32.7069,32.7153,31400.0
2013-07-02 10:50:00,38.84,38.87,38.82,38.87,26200.0,32.7237,32.749,32.7069,32.749,26200.0
2013-07-02 11:00:00,38.87,38.88,38.82,38.87,45600.0,32.749,32.7574,32.7069,32.749,45600.0
2013-07-02 11:10:00,38.86,38.92,38.85,38.91,97200.0,32.7406,32.7911,32.7321,32.7827,97200.0
2013-07-02 11:20:00,38.91,38.93,38.88,38.91,35800.0,32.7827,32.7995,32.7574,32.7827,35800.0
2013-07-02 11:30:00,38.92,38.96,38.92,38.95,25000.0,32.7911,32.8248,32.7911,32.8164,25000.0
2013-07-02 11:40:00,38.95,39.01,38.94,38.99,46200.0,32.8164,32.867,32.808,32.8501,46200.0
2013-07-02 11:50:00,38.99,38.99,38.93,38.95,118400.0,32.8501,32.8501,32.7995,32.8164,118400.0
2013-07-02 12:00:00,38.94,38.98,38.92,38.94,76200.0,32.808,32.8417,32.7911,32.808,76200.0
2013-07-02 12:10:00,38.94,38.94,38.9,38.9,33200.0,32.808,32.808,32.7743,32.7743,33200.0
2013-07-02 12:20:00,38.9,38.9,38.85,38.85,24400.0,32.7743,32.7743,32.7321,32.7321,24400.0
2013-07-02 12:30:00,38.85,38.88,38.84,38.85,18400.0,32.7321,32.7574,32.7237,32.7321,18400.0
2013-07-02 12:40:00,38.85,38.85,38.77,38.82,40200.0,32.7321,32.7321,32.6647,32.7069,40200.0
2013-07-02 12:50:00,38.83,38.87,38.82,38.85,6600.0,32.7153,32.749,32.7069,32.7321,6600.0
2013-07-02 13:00:00,38.85,38.85,38.83,38.85,20400.0,32.7321,32.7321,32.7153,32.7321,20400.0
2013-07-02 13:10:00,38.85,38.86,38.8,38.83,18800.0,32.7321,32.7406,32.69,32.7153,18800.0
2013-07-02 13:20:00,38.82,38.84,38.8,38.8,14000.0,32.7069,32.7237,32.69,32.69,14000.0
2013-07-02 13:30:00,38.8,38.82,38.74,38.76,36800.0,32.69,32.7069,32.6395,32.6563,36800.0
2013-07-02 13:40:00,38.74,38.75,38.72,38.74,27000.0,32.6395,32.6479,32.6226,32.6395,27000.0
2013-07-02 13:50:00,38.74,38.79,38.74,38.75,83600.0,32.6395,32.6816,32.6395,32.6479,83600.0
2013-07-02 14:00:00,38.75,38.76,38.68,38.68,53000.0,32.6479,32.6563,32.5889,32.5889,53000.0
2013-07-02 14:10:00,38.68,38.68,38.58,38.59,53400.0,32.5889,32.5889,32.5047,32.5131,53400.0
2013-07-02 14:20:00,38.58,38.58,38.51,38.56,112800.0,32.5047,32.5047,32.4457,32.4878,112800.0
2013-07-02 14:30:00,38.55,38.6,38.51,38.52,104400.0,32.4794,32.5215,32.4457,32.4541,104400.0
2013-07-02 14:40:00,38.51,38.57,38.51,38.55,45200.0,32.4457,32.4962,32.4457,32.4794,45200.0
2013-07-02 14:50:00,38.55,38.62,38.55,38.58,46800.0,32.4794,32.5384,32.4794,32.5047,46800.0
2013-07-02 15:00:00,38.58,38.63,38.57,38.63,43800.0,32.5047,32.5468,32.4962,32.5468,43800.0
2013-07-02 15:10:00,38.62,38.66,38.62,38.66,32000.0,32.5384,32.5721,32.5384,32.5721,32000.0
2013-07-02 15:20:00,38.66,38.66,38.6,38.62,64200.0,32.5721,32.5721,32.5215,32.5384,64200.0
2013-07-02 15:30:00,38.63,38.65,38.58,38.65,57400.0,32.5468,32.5636,32.5047,32.5636,57400.0
2013-07-02 15:40:00,38.65,38.68,38.63,38.65,119600.0,32.5636,32.5889,32.5468,32.5636,119600.0
2013-07-02 15:50:00,38.66,38.74,38.66,38.73,211200.0,32.5721,32.6395,32.5721,32.631,211200.0
2013-07-03 09:30:00,38.63,38.68,38.4,38.65,69400.0,32.5468,32.5889,32.353,32.5636,69400.0
2013-07-03 09:40:00,38.67,38.72,38.66,38.71,57000.0,32.5805,32.6226,32.5721,32.6142,57000.0
2013-07-03 09:50:00,38.73,38.78,38.67,38.67,33000.0,32.631,32.6732,32.5805,32.5805,33000.0
2013-07-03 10:00:00,38.67,38.73,38.57,38.67,92600.0,32.5805,32.631,32.4962,32.5805,92600.0
2013-07-03 10:10:00,38.67,38.68,38.55,38.63,131000.0,32.5805,32.5889,32.4794,32.5468,131000.0
2013-07-03 10:20:00,38.63,38.68,38.6,38.66,116200.0,32.5468,32.5889,32.5215,32.5721,116200.0
2013-07-03 10:30:00,38.66,38.69,38.6,38.6,122600.0,32.5721,32.5973,32.5215,32.5215,122600.0
2013-07-03 10:40:00,38.61,38.66,38.6,38.65,48000.0,32.5299,32.5721,32.5215,32.5636,48000.0
2013-07-03 10:50:00,38.66,38.67,38.58,38.6,21600.0,32.5721,32.5805,32.5047,32.5215,21600.0
2013-07-03 11:00:00,38.6,38.66,38.56,38.56,31600.0,32.5215,32.5721,32.4878,32.4878,31600.0
2013-07-03 11:10:00,38.56,38.67,38.54,38.66,40800.0,32.4878,32.5805,32.471,32.5721,40800.0
2013-07-03 11:20:00,38.66,38.68,38.65,38.67,15600.0,32.5721,32.5889,32.5636,32.5805,15600.0
2013-07-03 11:30:00,38.67,38.7,38.64,38.65,31000.0,32.5805,32.6058,32.5552,32.5636,31000.0
2013-07-03 11:40:00,38.64,38.64,38.6,38.6,32000.0,32.5552,32.5552,32.5215,32.5215,32000.0
2013-07-03 11:50:00,38.62,38.79,38.62,38.79,94000.0,32.5384,32.6816,32.5384,32.6816,94000.0
2013-07-03 12:00:00,38.8,38.81,38.75,38.81,32800.0,32.69,32.6984,32.6479,32.6984,32800.0
2013-07-03 12:10:00,38.81,38.87,38.79,38.86,65200.0,32.6984,32.749,32.6816,32.7406,65200.0
2013-07-03 12:20:00,38.87,38.89,38.82,38.82,132400.0,32.749,32.7658,32.7069,32.7069,132400.0
2013-07-03 12:30:00,38.82,38.83,38.79,38.81,61400.0,32.7069,32.7153,32.6816,32.6984,61400.0
2013-07-03 12:40:00,38.81,38.83,38.77,38.77,136800.0,32.6984,32.7153,32.6647,32.6647,136800.0
2013-07-03 12:50:00,38.77,38.81,38.75,38.8,258000.0,32.6647,32.6984,32.6479,32.69,258000.0
2013-07-05 09:30:00,39.08,39.18,39.07,39.07,89000.0,32.9259,33.0102,32.9175,32.9175,89000.0
2013-07-05 09:40:00,39.07,39.07,38.99,39.07,54200.0,32.9175,32.9175,32.8501,32.9175,54200.0
2013-07-05 09:50:00,39.07,39.07,38.9,38.9,36200.0,32.9175,32.9175,32.7743,32.7743,36200.0
2013-07-05 10:00:00,38.87,38.88,38.77,38.8,144400.0,32.749,32.7574,32.6647,32.69,144400.0
2013-07-05 10:10:00,38.8,38.8,38.67,38.74,138400.0,32.69,32.69,32.5805,32.6395,138400.0
2013-07-05 10:20:00,38.73,38.73,38.62,38.68,71200.0,32.631,32.631,32.5384,32.5889,71200.0
2013-07-05 10:30:00,38.68,38.81,38.65,38.76,112800.0,32.5889,32.6984,32.5636,32.6563,112800.0
2013-07-05 10:40:00,38.76,38.88,38.75,38.83,62800.0,32.6563,32.7574,32.6479,32.7153,62800.0
2013-07-05 10:50:00,38.85,38.94,38.84,38.93,39400.0,32.7321,32.808,32.7237,32.7995,39400.0
2013-07-05 11:00:00,38.94,38.96,38.91,38.96,49800.0,32.808,32.8248,32.7827,32.8248,49800.0
2013-07-05 11:10:00,38.96,38.99,38.92,38.98,42600.0,32.8248,32.8501,32.7911,32.8417,42600.0
2013-07-05 11:20:00,38.98,39.01,38.93,38.93,85800.0,32.8417,32.867,32.7995,32.7995,85800.0
2013-07-05 11:30:00,38.92,38.96,38.88,38.96,18000.0,32.7911,32.8248,32.7574,32.8248,18000.0
2013-07-05 11:40:00,38.97,38.99,38.93,38.99,46200.0,32.8332,32.8501,32.7995,32.8501,46200.0
2013-07-05 11:50:00,38.99,39.07,38.98,39.07,43400.0,32.8501,32.9175,32.8417,32.9175,43400.0
2013-07-05 12:00:00,39.07,39.1,39.07,39.1,34600.0,32.9175,32.9428,32.9175,32.9428,34600.0
2013-07-05 12:10:00,39.09,39.11,39.08,39.1,34200.0,32.9344,32.9512,32.9259,32.9428,34200.0
2013-07-05 12:20:00,39.09,39.12,39.07,39.09,26800.0,32.9344,32.9596,32.9175,32.9344,26800.0
2013-07-05 12:30:00,39.07,39.09,39.05,39.05,10600.0,32.9175,32.9344,32.9007,32.9007,10600.0
2013-07-05 12:40:00,39.06,39.08,39.05,39.08,12200.0,32.9091,32.9259,32.9007,32.9259,12200.0
2013-07-05 12:50:00,39.1,39.12,39.08,39.12,46600.0,32.9428,32.9596,32.9259,32.9596,46600.0
2013-07-05 13:00:00,39.12,39.13,39.09,39.12,15800.0,32.9596,32.9681,32.9344,32.9596,15800.0
2013-07-05 13:10:00,39.12,39.17,39.12,39.15,41200.0,32.9596,33.0018,32.9596,32.9849,41200.0
2013-07-05 13:20:00,39.15,39.17,39.13,39.17,53600.0,32.9849,33.0018,32.9681,33.0018,53600.0
2013-07-05 13:30:00,39.17,39.19,39.14,39.14,51800.0,33.0018,33.0186,32.9765,32.9765,51800.0
2013-07-05 13:40:00,39.15,39.16,39.14,39.15,118400.0,32.9849,32.9933,32.9765,32.9849,118400.0
2013-07-05 13:50:00,39.15,39.22,39.15,39.21,104600.0,32.9849,33.0439,32.9849,33.0355,104600.0
2013-07-05 14:00:00,39.21,39.24,39.21,39.24,56400.0,33.0355,33.0607,33.0355,33.0607,56400.0
2013-07-05 14:10:00,39.24,39.32,39.24,39.26,116400.0,33.0607,33.1281,33.0607,33.0776,116400.0
2013-07-05 14:20:00,39.27,39.3,39.27,39.3,83400.0,33.086,33.1113,33.086,33.1113,83400.0
2013-07-05 14:30:00,39.31,39.32,39.27,39.29,122000.0,33.1197,33.1281,33.086,33.1029,122000.0
2013-07-05 14:40:00,39.31,39.31,39.2,39.24,28200.0,33.1197,33.1197,33.027,33.0607,28200.0
2013-07-05 14:50:00,39.24,39.27,39.23,39.24,49200.0,33.0607,33.086,33.0523,33.0607,49200.0
2013-07-05 15:00:00,39.24,39.26,39.23,39.24,55600.0,33.0607,33.0776,33.0523,33.0607,55600.0
2013-07-05 15:10:00,39.24,39.24,39.2,39.21,15800.0,33.0607,33.0607,33.027,33.0355,15800.0
2013-07-05 15:20:00,39.2,39.2,39.13,39.17,26200.0,33.027,33.027,32.9681,33.0018,26200.0
2013-07-05 15:30:00,39.17,39.22,39.17,39.21,132400.0,33.0018,33.0439,33.0018,33.0355,132400.0
2013-07-05 15:40:00,39.21,39.24,39.21,39.23,174400.0,33.0355,33.0607,33.0355,33.0523,174400.0
2013-07-05 15:50:00,39.23,39.3,39.23,39.3,280800.0,33.0523,33.1113,33.0523,33.1113,280800.0
2013-07-08 09:30:00,39.48,39.57,39.34,39.55,172000.0,33.2629,33.3388,33.145,33.3219,172000.0
2013-07-08 09:40:00,39.54,39.61,39.51,39.6,50600.0,33.3135,33.3725,33.2882,33.364,50600.0
2013-07-08 09:50:00,39.6,39.67,39.59,39.65,71800.0,33.364,33.423,33.3556,33.4062,71800.0
2013-07-08 10:00:00,39.65,39.73,39.65,39.67,65000.0,33.4062,33.4736,33.4062,33.423,65000.0
2013-07-08 10:10:00,39.68,39.71,39.65,39.71,203000.0,33.4314,33.4567,33.4062,33.4567,203000.0
2013-07-08 10:20:00,39.72,39.74,39.64,39.65,69400.0,33.4651,33.482,33.3977,33.4062,69400.0
2013-07-08 10:30:00,39.65,39.66,39.63,39.63,84800.0,33.4062,33.4146,33.3893,33.3893,84800.0
2013-07-08 10:40:00,39.63,39.69,39.61,39.68,48800.0,33.3893,33.4399,33.3725,33.4314,48800.0
2013-07-08 10:50:00,39.67,39.67,39.59,39.63,37800.0,33.423,33.423,33.3556,33.3893,37800.0
2013-07-08 11:00:00,39.63,39.71,39.63,39.71,92400.0,33.3893,33.4567,33.3893,33.4567,92400.0
2013-07-08 11:10:00,39.71,39.71,39.67,39.71,185600.0,33.4567,33.4567,33.423,33.4567,185600.0
2013-07-08 11:20:00,39.71,39.71,39.65,39.68,98200.0,33.4567,33.4567,33.4062,33.4314,98200.0
2013-07-08 11:30:00,39.68,39.7,39.66,39.7,75400.0,33.4314,33.4483,33.4146,33.4483,75400.0
2013-07-08 11:40:00,39.7,39.7,39.69,39.7,56400.0,33.4483,33.4483,33.4399,33.4483,56400.0
2013-07-08 11:50:00,39.69,39.7,39.62,39.63,50800.0,33.4399,33.4483,33.3809,33.3893,50800.0
2013-07-08 12:00:00,39.63,39.66,39.59,39.59,29200.0,33.3893,33.4146,33.3556,33.3556,29200.0
2013-07-08 12:10:00,39.61,39.63,39.6,39.63,56400.0,33.3725,33.3893,33.364,33.3893,56400.0
2013-07-08 12:20:00,39.65,39.65,39.6,39.6,56800.0,33.4062,33.4062,33.364,33.364,56800.0
2013-07-08 12:30:00,39.61,39.67,39.61,39.65,104600.0,33.3725,33.423,33.3725,33.4062,104600.0
2013-07-08 12:40:00,39.66,39.66,39.6,39.63,28000.0,33.4146,33.4146,33.364,33.3893,28000.0
2013-07-08 12:50:00,39.63,39.67,39.61,39.63,47400.0,33.3893,33.423,33.3725,33.3893,47400.0
2013-07-08 13:00:00,39.63,39.68,39.63,39.67,44000.0,33.3893,33.4314,33.3893,33.423,44000.0
2013-07-08 13:10:00,39.67,39.68,39.62,39.65,38800.0,33.423,33.4314,33.3809,33.4062,38800.0
2013-07-08 13:20:00,39.65,39.65,39.6,39.61,44200.0,33.4062,33.4062,33.364,33.3725,44200.0
2013-07-08 13:30:00,39.6,39.68,39.6,39.68,22600.0,33.364,33.4314,33.364,33.4314,22600.0
2013-07-08 13:40:00,39.69,39.75,39.68,39.74,253000.0,33.4399,33.4904,33.4314,33.482,253000.0
2013-07-08 13:50:00,39.74,39.76,39.74,39.75,253000.0,33.482,33.4988,33.482,33.4904,253000.0
2013-07-08 14:00:00,39.75,39.76,39.74,39.74,112800.0,33.4904,33.4988,33.482,33.482,112800.0
2013-07-08 14:10:00,39.74,39.76,39.74,39.74,239800.0,33.482,33.4988,33.482,33.482,239800.0
2013-07-08 14:20:00,39.74,39.76,39.74,39.74,205600.0,33.482,33.4988,33.482,33.482,205600.0
2013-07-08 14:30:00,39.74,39.76,39.74,39.75,135000.0,33.482,33.4988,33.482,33.4904,135000.0
2013-07-08 14:40:00,39.76,39.77,39.74,39.74,79000.0,33.4988,33.5073,33.482,33.482,79000.0
2013-07-08 14:50:00,39.74,39.79,39.74,39.77,123400.0,33.482,33.5241,33.482,33.5073,123400.0
2013-07-08 15:00:00,39.77,39.77,39.75,39.77,262600.0,33.5073,33.5073,33.4904,33.5073,262600.0
2013-07-08 15:10:00,39.77,39.8,39.75,39.8,377000.0,33.5073,33.5325,33.4904,33.5325,377000.0
2013-07-08 15:20:00,39.8,39.8,39.75,39.76,234600.0,33.5325,33.5325,33.4904,33.4988,234600.0
2013-07-08 15:30:00,39.75,39.81,39.75,39.78,514200.0,33.4904,33.541,33.4904,33.5157,514200.0
2013-07-08 15:40:00,39.78,39.84,39.78,39.84,578600.0,33.5157,33.5662,33.5157,33.5662,578600.0
2013-07-08 15:50:00,39.84,39.85,39.77,39.81,1230600.0,33.5662,33.5747,33.5073,33.541,1230600.0
2013-07-09 09:30:00,40.04,40.13,39.99,40.09,130000.0,33.7348,33.8106,33.6926,33.7769,130000.0
2013-07-09 09:40:00,40.09,40.1,40.01,40.05,44400.0,33.7769,33.7853,33.7095,33.7432,44400.0
2013-07-09 09:50:00,40.06,40.07,40.0,40.01,99600.0,33.7516,33.76,33.7011,33.7095,99600.0
2013-07-09 10:00:00,40.0,40.0,39.89,39.94,195800.0,33.7011,33.7011,33.6084,33.6505,195800.0
2013-07-09 10:10:00,39.95,40.03,39.94,39.99,230000.0,33.6589,33.7263,33.6505,33.6926,230000.0
2013-07-09 10:20:00,39.99,40.04,39.92,39.92,107000.0,33.6926,33.7348,33.6336,33.6336,107000.0
2013-07-09 10:30:00,39.92,40.0,39.91,39.97,127400.0,33.6336,33.7011,33.6252,33.6758,127400.0
2013-07-09 10:40:00,39.97,39.99,39.93,39.99,99000.0,33.6758,33.6926,33.6421,33.6926,99000.0
2013-07-09 10:50:00,39.99,40.02,39.96,40.02,346000.0,33.6926,33.7179,33.6674,33.7179,346000.0
2013-07-09 11:00:00,40.02,40.05,40.01,40.04,142400.0,33.7179,33.7432,33.7095,33.7348,142400.0
2013-07-09 11:10:00,40.04,40.08,40.03,40.07,210000.0,33.7348,33.7685,33.7263,33.76,210000.0
2013-07-09 11:20:00,40.07,40.09,40.06,40.08,122000.0,33.76,33.7769,33.7516,33.7685,122000.0
2013-07-09 11:30:00,40.07,40.1,40.07,40.07,69600.0,33.76,33.7853,33.76,33.76,69600.0
2013-07-09 11:40:00,40.07,40.08,40.06,40.08,86200.0,33.76,33.7685,33.7516,33.7685,86200.0
2013-07-09 11:50:00,40.07,40.07,40.02,40.05,68000.0,33.76,33.76,33.7179,33.7432,68000.0
2013-07-09 12:00:00,40.05,40.05,40.02,40.05,24200.0,33.7432,33.7432,33.7179,33.7432,24200.0
2013-07-09 12:10:00,40.05,40.06,40.04,40.05,33600.0,33.7432,33.7516,33.7348,33.7432,33600.0
2013-07-09 12:20:00,40.05,40.09,40.05,40.08,32400.0,33.7432,33.7769,33.7432,33.7685,32400.0
2013-07-09 12:30:00,40.08,40.12,40.08,40.12,44800.0,33.7685,33.8022,33.7685,33.8022,44800.0
2013-07-09 12:40:00,40.11,40.16,40.11,40.13,32200.0,33.7937,33.8359,33.7937,33.8106,32200.0
2013-07-09 12:50:00,40.13,40.16,40.13,40.14,48200.0,33.8106,33.8359,33.8106,33.819,48200.0
2013-07-09 13:00:00,40.15,40.19,40.13,40.18,176000.0,33.8274,33.8611,33.8106,33.8527,176000.0
2013-07-09 13:10:00,40.18,40.19,40.17,40.17,33600.0,33.8527,33.8611,33.8443,33.8443,33600.0
2013-07-09 13:20:00,40.17,40.17,40.1,40.11,16600.0,33.8443,33.8443,33.7853,33.7937,16600.0
2013-07-09 13:30:00,40.1,40.13,40.09,40.13,58800.0,33.7853,33.8106,33.7769,33.8106,58800.0
2013-07-09 13:40:00,40.13,40.17,40.1,40.15,66000.0,33.8106,33.8443,33.7853,33.8274,66000.0
2013-07-09 13:50:00,40.15,40.17,40.15,40.16,47000.0,33.8274,33.8443,33.8274,33.8359,47000.0
2013-07-09 14:00:00,40.16,40.19,40.16,40.19,83400.0,33.8359,33.8611,33.8359,33.8611,83400.0
2013-07-09 14:10:00,40.19,40.21,40.16,40.16,56200.0,33.8611,33.878,33.8359,33.8359,56200.0
2013-07-09 14:20:00,40.16,40.19,40.15,40.19,82800.0,33.8359,33.8611,33.8274,33.8611,82800.0
2013-07-09 14:30:00,40.19,40.19,40.15,40.16,147400.0,33.8611,33.8611,33.8274,33.8359,147400.0
2013-07-09 14:40:00,40.16,40.18,40.15,40.15,76000.0,33.8359,33.8527,33.8274,33.8274,76000.0
2013-07-09 14:50:00,40.15,40.17,40.13,40.15,59600.0,33.8274,33.8443,33.8106,33.8274,59600.0
2013-07-09 15:00:00,40.15,40.17,40.15,40.16,66200.0,33.8274,33.8443,33.8274,33.8359,66200.0
2013-07-09 15:10:00,40.16,40.18,40.16,40.17,85000.0,33.8359,33.8527,33.8359,33.8443,85000.0
2013-07-09 15:20:00,40.17,40.19,40.17,40.18,122200.0,33.8443,33.8611,33.8443,33.8527,122200.0
2013-07-09 15:30:00,40.18,40.2,40.15,40.19,205800.0,33.8527,33.8696,33.8274,33.8611,205800.0
2013-07-09 15:40:00,40.19,40.2,40.13,40.15,283800.0,33.8611,33.8696,33.8106,33.8274,283800.0
2013-07-09 15:50:00,40.15,40.16,40.1,40.12,357000.0,33.8274,33.8359,33.7853,33.8022,357000.0
2013-07-10 09:30:00,40.16,40.18,40.05,40.11,117800.0,33.8359,33.8527,33.7432,33.7937,117800.0
2013-07-10 09:40:00,40.1,40.13,40.06,40.13,310400.0,33.7853,33.8106,33.7516,33.8106,310400.0
2013-07-10 09:50:00,40.13,40.18,40.12,40.17,15400.0,33.8106,33.8527,33.8022,33.8443,15400.0
2013-07-10 10:00:00,40.18,40.2,40.13,40.13,60600.0,33.8527,33.8696,33.8106,33.8106,60600.0
2013-07-10 10:10:00,40.13,40.15,40.1,40.1,95200.0,33.8106,33.8274,33.7853,33.7853,95200.0
2013-07-10 10:20:00,40.11,40.13,39.97,40.05,610200.0,33.7937,33.8106,33.6758,33.7432,610200.0
2013-07-10 10:30:00,40.06,40.07,40.01,40.06,68800.0,33.7516,33.76,33.7095,33.7516,68800.0
2013-07-10 10:40:00,40.06,40.08,40.02,40.04,86400.0,33.7516,33.7685,33.7179,33.7348,86400.0
2013-07-10 10:50:00,40.05,40.07,40.05,40.05,9400.0,33.7432,33.76,33.7432,33.7432,9400.0
2013-07-10 11:00:00,40.05,40.06,39.99,39.99,121800.0,33.7432,33.7516,33.6926,33.6926,121800.0
2013-07-10 11:10:00,39.99,40.03,39.99,39.99,77200.0,33.6926,33.7263,33.6926,33.6926,77200.0
2013-07-10 11:20:00,40.02,40.04,39.99,39.99,56400.0,33.7179,33.7348,33.6926,33.6926,56400.0
2013-07-10 11:30:00,39.99,40.05,39.99,40.05,27800.0,33.6926,33.7432,33.6926,33.7432,27800.0
2013-07-10 11:40:00,40.05,40.09,40.05,40.08,40400.0,33.7432,33.7769,33.7432,33.7685,40400.0
2013-07-10 11:50:00,40.08,40.1,40.08,40.08,70400.0,33.7685,33.7853,33.7685,33.7685,70400.0
2013-07-10 12:00:00,40.09,40.09,40.06,40.08,30600.0,33.7769,33.7769,33.7516,33.7685,30600.0
2013-07-10 12:10:00,40.08,40.1,40.07,40.1,39600.0,33.7685,33.7853,33.76,33.7853,39600.0
2013-07-10 12:20:00,40.1,40.12,40.09,40.1,33200.0,33.7853,33.8022,33.7769,33.7853,33200.0
2013-07-10 12:30:00,40.09,40.1,40.08,40.1,62600.0,33.7769,33.7853,33.7685,33.7853,62600.0
2013-07-10 12:40:00,40.1,40.13,40.09,40.13,114200.0,33.7853,33.8106,33.7769,33.8106,114200.0
2013-07-10 12:50:00,40.13,40.14,40.12,40.13,110800.0,33.8106,33.819,33.8022,33.8106,110800.0
2013-07-10 13:00:00,40.14,40.14,40.13,40.13,17600.0,33.819,33.819,33.8106,33.8106,17600.0
2013-07-10 13:10:00,40.13,40.15,40.12,40.15,21200.0,33.8106,33.8274,33.8022,33.8274,21200.0
2013-07-10 13:20:00,40.15,40.15,40.13,40.15,27600.0,33.8274,33.8274,33.8106,33.8274,27600.0
2013-07-10 13:30:00,40.15,40.15,40.12,40.13,52600.0,33.8274,33.8274,33.8022,33.8106,52600.0
2013-07-10 13:40:00,40.13,40.14,40.12,40.13,144600.0,33.8106,33.819,33.8022,33.8106,144600.0
2013-07-10 13:50:00,40.13,40.13,40.1,40.11,91200.0,33.8106,33.8106,33.7853,33.7937,91200.0
2013-07-10 14:00:00,40.12,40.24,40.1,40.13,160400.0,33.8022,33.9033,33.7853,33.8106,160400.0
2013-07-10 14:10:00,40.14,40.21,40.1,40.21,112800.0,33.819,33.878,33.7853,33.878,112800.0
2013-07-10 14:20:00,40.2,40.23,40.1,40.13,303400.0,33.8696,33.8948,33.7853,33.8106,303400.0
2013-07-10 14:30:00,40.13,40.15,40.07,40.09,314600.0,33.8106,33.8274,33.76,33.7769,314600.0
2013-07-10 14:40:00,40.09,40.14,40.03,40.04,285800.0,33.7769,33.819,33.7263,33.7348,285800.0
2013-07-10 14:50:00,40.03,40.12,40.02,40.11,321800.0,33.7263,33.8022,33.7179,33.7937,321800.0
2013-07-10 15:00:00,40.13,40.14,40.05,40.05,103400.0,33.8106,33.819,33.7432,33.7432,103400.0
2013-07-10 15:10:00,40.05,40.09,40.02,40.09,164800.0,33.7432,33.7769,33.7179,33.7769,164800.0
2013-07-10 15:20:00,40.09,40.16,40.09,40.12,143600.0,33.7769,33.8359,33.7769,33.8022,143600.0
2013-07-10 15:30:00,40.13,40.17,40.12,40.16,130800.0,33.8106,33.8443,33.8022,33.8359,130800.0
2013-07-10 15:40:00,40.18,40.21,40.16,40.18,127800.0,33.8527,33.878,33.8359,33.8527,127800.0
2013-07-10 15:50:00,40.18,40.21,40.17,40.19,744000.0,33.8527,33.878,33.8443,33.8611,744000.0
2013-07-11 09:30:00,40.6,40.63,40.5,40.55,248200.0,34.2066,34.2318,34.1223,34.1644,248200.0
2013-07-11 09:40:00,40.56,40.56,40.43,40.46,262600.0,34.1729,34.1729,34.0633,34.0886,262600.0
2013-07-11 09:50:00,40.47,40.56,40.47,40.49,60800.0,34.097,34.1729,34.097,34.1139,60800.0
2013-07-11 10:00:00,40.49,40.5,40.4,40.43,370200.0,34.1139,34.1223,34.0381,34.0633,370200.0
2013-07-11 10:10:00,40.44,40.5,40.42,40.44,257800.0,34.0718,34.1223,34.0549,34.0718,257800.0
2013-07-11 10:20:00,40.44,40.48,40.43,40.48,322000.0,34.0718,34.1055,34.0633,34.1055,322000.0
2013-07-11 10:30:00,40.47,40.47,40.38,40.4,147200.0,34.097,34.097,34.0212,34.0381,147200.0
2013-07-11 10:40:00,40.4,40.43,40.37,40.41,51400.0,34.0381,34.0633,34.0128,34.0465,51400.0
2013-07-11 10:50:00,40.4,40.42,40.38,40.41,568600.0,34.0381,34.0549,34.0212,34.0465,568600.0
2013-07-11 11:00:00,40.42,40.45,40.4,40.44,174000.0,34.0549,34.0802,34.0381,34.0718,174000.0
2013-07-11 11:10:00,40.44,40.47,40.43,40.44,144600.0,34.0718,34.097,34.0633,34.0718,144600.0
2013-07-11 11:20:00,40.44,40.46,40.44,40.46,110800.0,34.0718,34.0886,34.0718,34.0886,110800.0
2013-07-11 11:30:00,40.47,40.47,40.4,40.4,163600.0,34.097,34.097,34.0381,34.0381,163600.0
2013-07-11 11:40:00,40.4,40.41,40.39,40.4,48200.0,34.0381,34.0465,34.0296,34.0381,48200.0
2013-07-11 11:50:00,40.41,40.41,40.39,40.39,73600.0,34.0465,34.0465,34.0296,34.0296,73600.0
2013-07-11 12:00:00,40.41,40.41,40.36,40.37,47000.0,34.0465,34.0465,34.0044,34.0128,47000.0
2013-07-11 12:10:00,40.37,40.38,40.34,40.35,67600.0,34.0128,34.0212,33.9875,33.9959,67600.0
2013-07-11 12:20:00,40.35,40.4,40.35,40.4,74800.0,33.9959,34.0381,33.9959,34.0381,74800.0
2013-07-11 12:30:00,40.4,40.41,40.38,40.38,62600.0,34.0381,34.0465,34.0212,34.0212,62600.0
2013-07-11 12:40:00,40.4,40.41,40.4,40.41,23400.0,34.0381,34.0465,34.0381,34.0465,23400.0
2013-07-11 12:50:00,40.41,40.41,40.38,40.4,32600.0,34.0465,34.0465,34.0212,34.0381,32600.0
2013-07-11 13:00:00,40.4,40.41,40.38,40.39,67200.0,34.0381,34.0465,34.0212,34.0296,67200.0
2013-07-11 13:10:00,40.39,40.4,40.37,40.38,27800.0,34.0296,34.0381,34.0128,34.0212,27800.0
2013-07-11 13:20:00,40.38,40.41,40.38,40.4,29000.0,34.0212,34.0465,34.0212,34.0381,29000.0
2013-07-11 13:30:00,40.4,40.4,40.37,40.38,36200.0,34.0381,34.0381,34.0128,34.0212,36200.0
2013-07-11 13:40:00,40.38,40.4,40.36,40.4,79400.0,34.0212,34.0381,34.0044,34.0381,79400.0
2013-07-11 13:50:00,40.4,40.4,40.37,40.37,87600.0,34.0381,34.0381,34.0128,34.0128,87600.0
2013-07-11 14:00:00,40.38,40.38,40.35,40.38,99600.0,34.0212,34.0212,33.9959,34.0212,99600.0
2013-07-11 14:10:00,40.37,40.4,40.37,40.4,104000.0,34.0128,34.0381,34.0128,34.0381,104000.0
2013-07-11 14:20:00,40.4,40.46,40.38,40.41,273200.0,34.0381,34.0886,34.0212,34.0465,273200.0
2013-07-11 14:30:00,40.41,40.46,40.41,40.43,154600.0,34.0465,34.0886,34.0465,34.0633,154600.0
2013-07-11 14:40:00,40.43,40.43,40.39,40.4,232800.0,34.0633,34.0633,34.0296,34.0381,232800.0
2013-07-11 14:50:00,40.39,40.4,40.36,40.38,142000.0,34.0296,34.0381,34.0044,34.0212,142000.0
2013-07-11 15:00:00,40.37,40.38,40.36,40.37,178200.0,34.0128,34.0212,34.0044,34.0128,178200.0
2013-07-11 15:10:00,40.37,40.4,40.35,40.39,128000.0,34.0128,34.0381,33.9959,34.0296,128000.0
2013-07-11 15:20:00,40.38,40.44,40.38,40.43,189200.0,34.0212,34.0718,34.0212,34.0633,189200.0
2013-07-11 15:30:00,40.43,40.45,40.4,40.44,310600.0,34.0633,34.0802,34.0381,34.0718,310600.0
2013-07-11 15:40:00,40.44,40.51,40.44,40.49,508200.0,34.0718,34.1307,34.0718,34.1139,508200.0
2013-07-11 15:50:00,40.49,40.52,40.47,40.51,1763600.0,34.1139,34.1392,34.097,34.1307,1763600.0
2013-07-12 09:30:00,40.5,40.55,40.43,40.52,421400.0,34.1223,34.1644,34.0633,34.1392,421400.0
2013-07-12 09:40:00,40.53,40.53,40.43,40.49,172200.0,34.1476,34.1476,34.0633,34.1139,172200.0
2013-07-12 09:50:00,40.49,40.54,40.47,40.49,176800.0,34.1139,34.156,34.097,34.1139,176800.0
2013-07-12 10:00:00,40.49,40.5,40.45,40.45,88800.0,34.1139,34.1223,34.0802,34.0802,88800.0
2013-07-12 10:10:00,40.46,40.49,40.44,40.47,353800.0,34.0886,34.1139,34.0718,34.097,353800.0
2013-07-12 10:20:00,40.47,40.49,40.46,40.47,274400.0,34.097,34.1139,34.0886,34.097,274400.0
2013-07-12 10:30:00,40.47,40.48,40.44,40.47,486000.0,34.097,34.1055,34.0718,34.097,486000.0
2013-07-12 10:40:00,40.47,40.51,40.47,40.48,107800.0,34.097,34.1307,34.097,34.1055,107800.0
2013-07-12 10:50:00,40.47,40.47,40.41,40.43,206200.0,34.097,34.097,34.0465,34.0633,206200.0
2013-07-12 11:00:00,40.43,40.44,40.38,40.44,106400.0,34.0633,34.0718,34.0212,34.0718,106400.0
2013-07-12 11:10:00,40.43,40.47,40.43,40.46,31000.0,34.0633,34.097,34.0633,34.0886,31000.0
2013-07-12 11:20:00,40.45,40.47,40.41,40.41,108000.0,34.0802,34.097,34.0465,34.0465,108000.0
2013-07-12 11:30:00,40.41,40.44,40.41,40.43,71600.0,34.0465,34.0718,34.0465,34.0633,71600.0
2013-07-12 11:40:00,40.42,40.44,40.39,40.39,85000.0,34.0549,34.0718,34.0296,34.0296,85000.0
2013-07-12 11:50:00,40.39,40.41,40.35,40.41,58400.0,34.0296,34.0465,33.9959,34.0465,58400.0
2013-07-12 12:00:00,40.42,40.44,40.42,40.43,33200.0,34.0549,34.0718,34.0549,34.0633,33200.0
2013-07-12 12:10:00,40.44,40.45,40.44,40.44,77400.0,34.0718,34.0802,34.0718,34.0718,77400.0
2013-07-12 12:20:00,40.44,40.46,40.44,40.44,33000.0,34.0718,34.0886,34.0718,34.0718,33000.0
2013-07-12 12:30:00,40.44,40.45,40.42,40.44,19000.0,34.0718,34.0802,34.0549,34.0718,19000.0
2013-07-12 12:40:00,40.44,40.45,40.4,40.4,22800.0,34.0718,34.0802,34.0381,34.0381,22800.0
2013-07-12 12:50:00,40.4,40.44,40.4,40.44,15400.0,34.0381,34.0718,34.0381,34.0718,15400.0
2013-07-12 13:00:00,40.44,40.46,40.39,40.39,37600.0,34.0718,34.0886,34.0296,34.0296,37600.0
2013-07-12 13:10:00,40.39,40.39,40.35,40.35,160400.0,34.0296,34.0296,33.9959,33.9959,160400.0
2013-07-12 13:20:00,40.34,40.35,40.34,40.35,147000.0,33.9875,33.9959,33.9875,33.9959,147000.0
2013-07-12 13:30:00,40.35,40.35,40.34,40.35,83000.0,33.9959,33.9959,33.9875,33.9959,83000.0
2013-07-12 13:40:00,40.35,40.35,40.34,40.35,65400.0,33.9959,33.9959,33.9875,33.9959,65400.0
2013-07-12 13:50:00,40.35,40.36,40.34,40.34,91200.0,33.9959,34.0044,33.9875,33.9875,91200.0
2013-07-12 14:00:00,40.35,40.38,40.34,40.35,49400.0,33.9959,34.0212,33.9875,33.9959,49400.0
2013-07-12 14:10:00,40.35,40.35,40.34,40.35,44200.0,33.9959,33.9959,33.9875,33.9959,44200.0
2013-07-12 14:20:00,40.35,40.37,40.35,40.35,125400.0,33.9959,34.0128,33.9959,33.9959,125400.0
2013-07-12 14:30:00,40.35,40.37,40.34,40.34,54800.0,33.9959,34.0128,33.9875,33.9875,54800.0
2013-07-12 14:40:00,40.34,40.35,40.33,40.35,131200.0,33.9875,33.9959,33.9791,33.9959,131200.0
2013-07-12 14:50:00,40.34,40.35,40.34,40.35,134200.0,33.9875,33.9959,33.9875,33.9959,134200.0
2013-07-12 15:00:00,40.35,40.35,40.34,40.35,165000.0,33.9959,33.9959,33.9875,33.9959,165000.0
2013-07-12 15:10:00,40.35,40.37,40.35,40.36,136400.0,33.9959,34.0128,33.9959,34.0044,136400.0
2013-07-12 15:20:00,40.36,40.38,40.36,40.37,87000.0,34.0044,34.0212,34.0044,34.0128,87000.0
2013-07-12 15:30:00,40.37,40.38,40.35,40.35,563200.0,34.0128,34.0212,33.9959,33.9959,563200.0
2013-07-12 15:40:00,40.35,40.44,40.35,40.41,443200.0,33.9959,34.0718,33.9959,34.0465,443200.0
2013-07-12 15:50:00,40.41,40.44,40.38,40.42,1187200.0,34.0465,34.0718,34.0212,34.0549,1187200.0
2013-07-15 09:30:00,40.43,40.57,40.41,40.43,138000.0,34.0633,34.1813,34.0465,34.0633,138000.0
2013-07-15 09:40:00,40.42,40.42,40.32,40.37,258200.0,34.0549,34.0549,33.9707,34.0128,258200.0
2013-07-15 09:50:00,40.37,40.46,40.37,40.44,138200.0,34.0128,34.0886,34.0128,34.0718,138200.0
2013-07-15 10:00:00,40.45,40.51,40.42,40.47,95600.0,34.0802,34.1307,34.0549,34.097,95600.0
2013-07-15 10:10:00,40.47,40.49,40.42,40.43,76400.0,34.097,34.1139,34.0549,34.0633,76400.0
2013-07-15 10:20:00,40.43,40.44,40.37,40.4,76600.0,34.0633,34.0718,34.0128,34.0381,76600.0
2013-07-15 10:30:00,40.4,40.43,40.38,40.43,44200.0,34.0381,34.0633,34.0212,34.0633,44200.0
2013-07-15 10:40:00,40.43,40.47,40.43,40.47,36000.0,34.0633,34.097,34.0633,34.097,36000.0
2013-07-15 10:50:00,40.47,40.52,40.47,40.51,94200.0,34.097,34.1392,34.097,34.1307,94200.0
2013-07-15 11:00:00,40.51,40.52,40.49,40.52,37800.0,34.1307,34.1392,34.1139,34.1392,37800.0
2013-07-15 11:10:00,40.52,40.55,40.52,40.55,19200.0,34.1392,34.1644,34.1392,34.1644,19200.0
2013-07-15 11:20:00,40.55,40.57,40.54,40.55,55200.0,34.1644,34.1813,34.156,34.1644,55200.0
2013-07-15 11:30:00,40.56,40.57,40.54,40.57,75000.0,34.1729,34.1813,34.156,34.1813,75000.0
2013-07-15 11:40:00,40.56,40.58,40.55,40.56,30400.0,34.1729,34.1897,34.1644,34.1729,30400.0
2013-07-15 11:50:00,40.56,40.56,40.54,40.55,83200.0,34.1729,34.1729,34.156,34.1644,83200.0
2013-07-15 12:00:00,40.55,40.58,40.55,40.57,29600.0,34.1644,34.1897,34.1644,34.1813,29600.0
2013-07-15 12:10:00,40.57,40.58,40.55,40.57,39800.0,34.1813,34.1897,34.1644,34.1813,39800.0
2013-07-15 12:20:00,40.57,40.58,40.53,40.53,217600.0,34.1813,34.1897,34.1476,34.1476,217600.0
2013-07-15 12:30:00,40.53,40.57,40.52,40.57,69400.0,34.1476,34.1813,34.1392,34.1813,69400.0
2013-07-15 12:40:00,40.57,40.57,40.54,40.55,56600.0,34.1813,34.1813,34.156,34.1644,56600.0
2013-07-15 12:50:00,40.55,40.55,40.54,40.54,40200.0,34.1644,34.1644,34.156,34.156,40200.0
2013-07-15 13:00:00,40.54,40.54,40.5,40.51,107600.0,34.156,34.156,34.1223,34.1307,107600.0
2013-07-15 13:10:00,40.51,40.54,40.5,40.53,20200.0,34.1307,34.156,34.1223,34.1476,20200.0
2013-07-15 13:20:00,40.54,40.54,40.52,40.54,24200.0,34.156,34.156,34.1392,34.156,24200.0
2013-07-15 13:30:00,40.54,40.54,40.51,40.51,16000.0,34.156,34.156,34.1307,34.1307,16000.0
2013-07-15 13:40:00,40.52,40.55,40.52,40.55,43600.0,34.1392,34.1644,34.1392,34.1644,43600.0
2013-07-15 13:50:00,40.55,40.56,40.54,40.56,27200.0,34.1644,34.1729,34.156,34.1729,27200.0
2013-07-15 14:00:00,40.56,40.58,40.56,40.56,22600.0,34.1729,34.1897,34.1729,34.1729,22600.0
2013-07-15 14:10:00,40.57,40.61,40.56,40.61,149800.0,34.1813,34.215,34.1729,34.215,149800.0
2013-07-15 14:20:00,40.61,40.62,40.58,40.59,51600.0,34.215,34.2234,34.1897,34.1981,51600.0
2013-07-15 14:30:00,40.59,40.6,40.58,40.6,37600.0,34.1981,34.2066,34.1897,34.2066,37600.0
2013-07-15 14:40:00,40.6,40.63,40.6,40.61,68000.0,34.2066,34.2318,34.2066,34.215,68000.0
2013-07-15 14:50:00,40.6,40.62,40.6,40.62,24000.0,34.2066,34.2234,34.2066,34.2234,24000.0
2013-07-15 15:00:00,40.62,40.62,40.6,40.62,69400.0,34.2234,34.2234,34.2066,34.2234,69400.0
2013-07-15 15:10:00,40.61,40.63,40.6,40.62,72600.0,34.215,34.2318,34.2066,34.2234,72600.0
2013-07-15 15:20:00,40.62,40.62,40.59,40.6,84600.0,34.2234,34.2234,34.1981,34.2066,84600.0
2013-07-15 15:30:00,40.6,40.6,40.59,40.59,164200.0,34.2066,34.2066,34.1981,34.1981,164200.0
2013-07-15 15:40:00,40.59,40.6,40.57,40.6,262400.0,34.1981,34.2066,34.1813,34.2066,262400.0
2013-07-15 15:50:00,40.6,40.61,40.59,40.6,345600.0,34.2066,34.215,34.1981,34.2066,345600.0
2013-07-16 09:30:00,40.66,40.68,40.49,40.49,311800.0,34.2571,34.274,34.1139,34.1139,311800.0
2013-07-16 09:40:00,40.5,40.54,40.47,40.54,119000.0,34.1223,34.156,34.097,34.156,119000.0
2013-07-16 09:50:00,40.54,40.58,40.51,40.55,120600.0,34.156,34.1897,34.1307,34.1644,120600.0
2013-07-16 10:00:00,40.56,40.66,40.56,40.59,153200.0,34.1729,34.2571,34.1729,34.1981,153200.0
2013-07-16 10:10:00,40.59,40.63,40.58,40.62,81000.0,34.1981,34.2318,34.1897,34.2234,81000.0
2013-07-16 10:20:00,40.62,40.62,40.56,40.56,71600.0,34.2234,34.2234,34.1729,34.1729,71600.0
2013-07-16 10:30:00,40.56,40.57,40.54,40.56,110400.0,34.1729,34.1813,34.156,34.1729,110400.0
2013-07-16 10:40:00,40.57,40.59,40.56,40.57,309400.0,34.1813,34.1981,34.1729,34.1813,309400.0
2013-07-16 10:50:00,40.58,40.59,40.47,40.47,196200.0,34.1897,34.1981,34.097,34.097,196200.0
2013-07-16 11:00:00,40.48,40.48,40.44,40.45,85800.0,34.1055,34.1055,34.0718,34.0802,85800.0
2013-07-16 11:10:00,40.45,40.45,40.37,40.37,104200.0,34.0802,34.0802,34.0128,34.0128,104200.0
2013-07-16 11:20:00,40.37,40.39,40.34,40.36,117800.0,34.0128,34.0296,33.9875,34.0044,117800.0
2013-07-16 11:30:00,40.37,40.37,40.32,40.34,268800.0,34.0128,34.0128,33.9707,33.9875,268800.0
2013-07-16 11:40:00,40.33,40.33,40.28,40.29,199200.0,33.9791,33.9791,33.937,33.9454,199200.0
2013-07-16 11:50:00,40.29,40.33,40.29,40.31,245000.0,33.9454,33.9791,33.9454,33.9622,245000.0
2013-07-16 12:00:00,40.3,40.3,40.28,40.29,243800.0,33.9538,33.9538,33.937,33.9454,243800.0
2013-07-16 12:10:00,40.29,40.3,40.27,40.3,167800.0,33.9454,33.9538,33.9285,33.9538,167800.0
2013-07-16 12:20:00,40.3,40.37,40.29,40.37,180800.0,33.9538,34.0128,33.9454,34.0128,180800.0
2013-07-16 12:30:00,40.37,40.38,40.32,40.32,215800.0,34.0128,34.0212,33.9707,33.9707,215800.0
2013-07-16 12:40:00,40.31,40.31,40.27,40.27,221000.0,33.9622,33.9622,33.9285,33.9285,221000.0
2013-07-16 12:50:00,40.27,40.29,40.26,40.26,188200.0,33.9285,33.9454,33.9201,33.9201,188200.0
2013-07-16 13:00:00,40.26,40.27,40.25,40.27,25800.0,33.9201,33.9285,33.9117,33.9285,25800.0
2013-07-16 13:10:00,40.27,40.27,40.22,40.23,60400.0,33.9285,33.9285,33.8864,33.8948,60400.0
2013-07-16 13:20:00,40.23,40.23,40.21,40.21,29000.0,33.8948,33.8948,33.878,33.878,29000.0
2013-07-16 13:30:00,40.21,40.27,40.2,40.27,41600.0,33.878,33.9285,33.8696,33.9285,41600.0
2013-07-16 13:40:00,40.28,40.31,40.27,40.27,47800.0,33.937,33.9622,33.9285,33.9285,47800.0
2013-07-16 13:50:00,40.27,40.29,40.26,40.29,62200.0,33.9285,33.9454,33.9201,33.9454,62200.0
2013-07-16 14:00:00,40.29,40.33,40.29,40.33,75400.0,33.9454,33.9791,33.9454,33.9791,75400.0
2013-07-16 14:10:00,40.33,40.37,40.32,40.33,72800.0,33.9791,34.0128,33.9707,33.9791,72800.0
2013-07-16 14:20:00,40.33,40.34,40.31,40.32,90400.0,33.9791,33.9875,33.9622,33.9707,90400.0
2013-07-16 14:30:00,40.33,40.33,40.31,40.32,60800.0,33.9791,33.9791,33.9622,33.9707,60800.0
2013-07-16 14:40:00,40.32,40.33,40.31,40.32,85800.0,33.9707,33.9791,33.9622,33.9707,85800.0
2013-07-16 14:50:00,40.32,40.32,40.3,40.31,96600.0,33.9707,33.9707,33.9538,33.9622,96600.0
2013-07-16 15:00:00,40.3,40.3,40.26,40.26,135800.0,33.9538,33.9538,33.9201,33.9201,135800.0
2013-07-16 15:10:00,40.26,40.26,40.23,40.23,142000.0,33.9201,33.9201,33.8948,33.8948,142000.0
2013-07-16 15:20:00,40.23,40.29,40.22,40.29,102400.0,33.8948,33.9454,33.8864,33.9454,102400.0
2013-07-16 15:30:00,40.29,40.31,40.28,40.3,214000.0,33.9454,33.9622,33.937,33.9538,214000.0
2013-07-16 15:40:00,40.3,40.32,40.27,40.31,382200.0,33.9538,33.9707,33.9285,33.9622,382200.0
2013-07-16 15:50:00,40.31,40.33,40.29,40.32,678200.0,33.9622,33.9791,33.9454,33.9707,678200.0
2013-07-17 09:30:00,40.58,40.58,40.39,40.43,87600.0,34.1897,34.1897,34.0296,34.0633,87600.0
2013-07-17 09:40:00,40.44,40.46,40.33,40.35,89600.0,34.0718,34.0886,33.9791,33.9959,89600.0
2013-07-17 09:50:00,40.33,40.35,40.31,40.34,216000.0,33.9791,33.9959,33.9622,33.9875,216000.0
2013-07-17 10:00:00,40.34,40.39,40.33,40.37,46600.0,33.9875,34.0296,33.9791,34.0128,46600.0
2013-07-17 10:10:00,40.38,40.44,40.37,40.44,48400.0,34.0212,34.0718,34.0128,34.0718,48400.0
2013-07-17 10:20:00,40.43,40.43,40.37,40.41,349800.0,34.0633,34.0633,34.0128,34.0465,349800.0
2013-07-17 10:30:00,40.4,40.42,40.35,40.35,543000.0,34.0381,34.0549,33.9959,33.9959,543000.0
2013-07-17 10:40:00,40.35,40.37,40.26,40.3,243000.0,33.9959,34.0128,33.9201,33.9538,243000.0
2013-07-17 10:50:00,40.29,40.37,40.28,40.37,35000.0,33.9454,34.0128,33.937,34.0128,35000.0
2013-07-17 11:00:00,40.38,40.4,40.35,40.38,36000.0,34.0212,34.0381,33.9959,34.0212,36000.0
2013-07-17 11:10:00,40.38,40.41,40.36,40.39,16800.0,34.0212,34.0465,34.0044,34.0296,16800.0
2013-07-17 11:20:00,40.39,40.39,40.33,40.34,36200.0,34.0296,34.0296,33.9791,33.9875,36200.0
2013-07-17 11:30:00,40.34,40.37,40.34,40.36,32200.0,33.9875,34.0128,33.9875,34.0044,32200.0
2013-07-17 11:40:00,40.36,40.36,40.33,40.34,33400.0,34.0044,34.0044,33.9791,33.9875,33400.0
2013-07-17 11:50:00,40.34,40.34,40.29,40.32,70400.0,33.9875,33.9875,33.9454,33.9707,70400.0
2013-07-17 12:00:00,40.32,40.34,40.31,40.34,15400.0,33.9707,33.9875,33.9622,33.9875,15400.0
2013-07-17 12:10:00,40.34,40.41,40.34,40.4,24600.0,33.9875,34.0465,33.9875,34.0381,24600.0
2013-07-17 12:20:00,40.39,40.4,40.37,40.38,23000.0,34.0296,34.0381,34.0128,34.0212,23000.0
2013-07-17 12:30:00,40.37,40.4,40.37,40.38,11800.0,34.0128,34.0381,34.0128,34.0212,11800.0
2013-07-17 12:40:00,40.37,40.4,40.36,40.39,169000.0,34.0128,34.0381,34.0044,34.0296,169000.0
2013-07-17 12:50:00,40.39,40.4,40.35,40.37,40000.0,34.0296,34.0381,33.9959,34.0128,40000.0
2013-07-17 13:00:00,40.38,40.39,40.37,40.38,18200.0,34.0212,34.0296,34.0128,34.0212,18200.0
2013-07-17 13:10:00,40.38,40.38,40.37,40.38,25400.0,34.0212,34.0212,34.0128,34.0212,25400.0
2013-07-17 13:20:00,40.38,40.4,40.35,40.36,31800.0,34.0212,34.0381,33.9959,34.0044,31800.0
2013-07-17 13:30:00,40.36,40.37,40.35,40.36,25200.0,34.0044,34.0128,33.9959,34.0044,25200.0
2013-07-17 13:40:00,40.37,40.38,40.35,40.37,27800.0,34.0128,34.0212,33.9959,34.0128,27800.0
2013-07-17 13:50:00,40.37,40.38,40.34,40.34,42800.0,34.0128,34.0212,33.9875,33.9875,42800.0
2013-07-17 14:00:00,40.34,40.34,40.32,40.33,41400.0,33.9875,33.9875,33.9707,33.9791,41400.0
2013-07-17 14:10:00,40.33,40.33,40.32,40.33,60600.0,33.9791,33.9791,33.9707,33.9791,60600.0
2013-07-17 14:20:00,40.33,40.35,40.32,40.32,56800.0,33.9791,33.9959,33.9707,33.9707,56800.0
2013-07-17 14:30:00,40.31,40.31,40.29,40.3,62000.0,33.9622,33.9622,33.9454,33.9538,62000.0
2013-07-17 14:40:00,40.32,40.32,40.24,40.24,319400.0,33.9707,33.9707,33.9033,33.9033,319400.0
2013-07-17 14:50:00,40.23,40.24,40.22,40.24,142200.0,33.8948,33.9033,33.8864,33.9033,142200.0
2013-07-17 15:00:00,40.24,40.27,40.23,40.26,54200.0,33.9033,33.9285,33.8948,33.9201,54200.0
2013-07-17 15:10:00,40.26,40.27,40.24,40.27,44800.0,33.9201,33.9285,33.9033,33.9285,44800.0
2013-07-17 15:20:00,40.28,40.32,40.27,40.29,282600.0,33.937,33.9707,33.9285,33.9454,282600.0
2013-07-17 15:30:00,40.29,40.29,40.27,40.27,243000.0,33.9454,33.9454,33.9285,33.9285,243000.0
2013-07-17 15:40:00,40.27,40.31,40.27,40.3,126800.0,33.9285,33.9622,33.9285,33.9538,126800.0
2013-07-17 15:50:00,40.3,40.33,40.3,40.32,152600.0,33.9538,33.9791,33.9538,33.9707,152600.0
2013-07-18 09:30:00,40.47,40.48,40.37,40.48,99400.0,34.097,34.1055,34.0128,34.1055,99400.0
2013-07-18 09:40:00,40.47,40.62,40.46,40.56,360000.0,34.097,34.2234,34.0886,34.1729,360000.0
2013-07-18 09:50:00,40.56,40.56,40.52,40.52,187800.0,34.1729,34.1729,34.1392,34.1392,187800.0
2013-07-18 10:00:00,40.54,40.66,40.54,40.65,212000.0,34.156,34.2571,34.156,34.2487,212000.0
2013-07-18 10:10:00,40.65,40.69,40.64,40.67,140000.0,34.2487,34.2824,34.2403,34.2655,140000.0
2013-07-18 10:20:00,40.68,40.72,40.68,40.72,137800.0,34.274,34.3077,34.274,34.3077,137800.0
2013-07-18 10:30:00,40.73,40.74,40.69,40.72,107600.0,34.3161,34.3245,34.2824,34.3077,107600.0
2013-07-18 10:40:00,40.72,40.74,40.71,40.74,87600.0,34.3077,34.3245,34.2992,34.3245,87600.0
2013-07-18 10:50:00,40.74,40.77,40.74,40.74,81600.0,34.3245,34.3498,34.3245,34.3245,81600.0
2013-07-18 11:00:00,40.75,40.77,40.72,40.74,49800.0,34.3329,34.3498,34.3077,34.3245,49800.0
2013-07-18 11:10:00,40.74,40.75,40.71,40.71,34600.0,34.3245,34.3329,34.2992,34.2992,34600.0
2013-07-18 11:20:00,40.71,40.71,40.67,40.69,25800.0,34.2992,34.2992,34.2655,34.2824,25800.0
2013-07-18 11:30:00,40.68,40.73,40.68,40.72,48400.0,34.274,34.3161,34.274,34.3077,48400.0
2013-07-18 11:40:00,40.72,40.73,40.67,40.68,64400.0,34.3077,34.3161,34.2655,34.274,64400.0
2013-07-18 11:50:00,40.68,40.69,40.65,40.66,63400.0,34.274,34.2824,34.2487,34.2571,63400.0
2013-07-18 12:00:00,40.66,40.71,40.62,40.68,42400.0,34.2571,34.2992,34.2234,34.274,42400.0
2013-07-18 12:10:00,40.68,40.68,40.65,40.66,26000.0,34.274,34.274,34.2487,34.2571,26000.0
2013-07-18 12:20:00,40.66,40.69,40.64,40.64,35800.0,34.2571,34.2824,34.2403,34.2403,35800.0
2013-07-18 12:30:00,40.64,40.65,40.58,40.58,28000.0,34.2403,34.2487,34.1897,34.1897,28000.0
2013-07-18 12:40:00,40.59,40.59,40.55,40.58,43200.0,34.1981,34.1981,34.1644,34.1897,43200.0
2013-07-18 12:50:00,40.58,40.61,40.58,40.59,49600.0,34.1897,34.215,34.1897,34.1981,49600.0
2013-07-18 13:00:00,40.59,40.61,40.59,40.6,44800.0,34.1981,34.215,34.1981,34.2066,44800.0
2013-07-18 13:10:00,40.6,40.63,40.6,40.6,26400.0,34.2066,34.2318,34.2066,34.2066,26400.0
2013-07-18 13:20:00,40.6,40.6,40.56,40.58,50200.0,34.2066,34.2066,34.1729,34.1897,50200.0
2013-07-18 13:30:00,40.59,40.62,40.59,40.62,11000.0,34.1981,34.2234,34.1981,34.2234,11000.0
2013-07-18 13:40:00,40.62,40.63,40.62,40.62,16800.0,34.2234,34.2318,34.2234,34.2234,16800.0
2013-07-18 13:50:00,40.62,40.63,40.58,40.63,20000.0,34.2234,34.2318,34.1897,34.2318,20000.0
2013-07-18 14:00:00,40.63,40.65,40.63,40.63,62400.0,34.2318,34.2487,34.2318,34.2318,62400.0
2013-07-18 14:10:00,40.63,40.64,40.63,40.63,39000.0,34.2318,34.2403,34.2318,34.2318,39000.0
2013-07-18 14:20:00,40.63,40.63,40.62,40.62,50200.0,34.2318,34.2318,34.2234,34.2234,50200.0
2013-07-18 14:30:00,40.62,40.65,40.62,40.64,49200.0,34.2234,34.2487,34.2234,34.2403,49200.0
2013-07-18 14:40:00,40.65,40.66,40.65,40.65,34200.0,34.2487,34.2571,34.2487,34.2487,34200.0
2013-07-18 14:50:00,40.65,40.65,40.63,40.65,29400.0,34.2487,34.2487,34.2318,34.2487,29400.0
2013-07-18 15:00:00,40.65,40.65,40.62,40.63,76800.0,34.2487,34.2487,34.2234,34.2318,76800.0
2013-07-18 15:10:00,40.63,40.63,40.59,40.6,41600.0,34.2318,34.2318,34.1981,34.2066,41600.0
2013-07-18 15:20:00,40.6,40.62,40.6,40.6,51000.0,34.2066,34.2234,34.2066,34.2066,51000.0
2013-07-18 15:30:00,40.6,40.62,40.55,40.56,163400.0,34.2066,34.2234,34.1644,34.1729,163400.0
2013-07-18 15:40:00,40.56,40.6,40.55,40.6,137400.0,34.1729,34.2066,34.1644,34.2066,137400.0
2013-07-18 15:50:00,40.6,40.6,40.56,40.58,303200.0,34.2066,34.2066,34.1729,34.1897,303200.0
2013-07-19 09:30:00,40.52,40.59,40.5,40.51,84400.0,34.1392,34.1981,34.1223,34.1307,84400.0
2013-07-19 09:40:00,40.51,40.54,40.43,40.43,350400.0,34.1307,34.156,34.0633,34.0633,350400.0
2013-07-19 09:50:00,40.42,40.44,40.38,40.41,148800.0,34.0549,34.0718,34.0212,34.0465,148800.0
2013-07-19 10:00:00,40.42,40.49,40.4,40.46,66000.0,34.0549,34.1139,34.0381,34.0886,66000.0
2013-07-19 10:10:00,40.47,40.52,40.46,40.48,68400.0,34.097,34.1392,34.0886,34.1055,68400.0
2013-07-19 10:20:00,40.47,40.48,40.43,40.44,52800.0,34.097,34.1055,34.0633,34.0718,52800.0
2013-07-19 10:30:00,40.45,40.55,40.43,40.43,343600.0,34.0802,34.1644,34.0633,34.0633,343600.0
2013-07-19 10:40:00,40.43,40.43,40.38,40.42,110400.0,34.0633,34.0633,34.0212,34.0549,110400.0
2013-07-19 10:50:00,40.44,40.46,40.43,40.44,52200.0,34.0718,34.0886,34.0633,34.0718,52200.0
2013-07-19 11:00:00,40.45,40.47,40.43,40.44,17600.0,34.0802,34.097,34.0633,34.0718,17600.0
2013-07-19 11:10:00,40.45,40.46,40.33,40.33,294600.0,34.0802,34.0886,33.9791,33.9791,294600.0
2013-07-19 11:20:00,40.33,40.39,40.33,40.38,179600.0,33.9791,34.0296,33.9791,34.0212,179600.0
2013-07-19 11:30:00,40.38,40.38,40.32,40.34,252800.0,34.0212,34.0212,33.9707,33.9875,252800.0
2013-07-19 11:40:00,40.34,40.34,40.27,40.27,248600.0,33.9875,33.9875,33.9285,33.9285,248600.0
2013-07-19 11:50:00,40.27,40.32,40.27,40.32,55200.0,33.9285,33.9707,33.9285,33.9707,55200.0
2013-07-19 12:00:00,40.34,40.35,40.3,40.34,166000.0,33.9875,33.9959,33.9538,33.9875,166000.0
2013-07-19 12:10:00,40.33,40.38,40.33,40.38,31000.0,33.9791,34.0212,33.9791,34.0212,31000.0
2013-07-19 12:20:00,40.38,40.38,40.36,40.36,27400.0,34.0212,34.0212,34.0044,34.0044,27400.0
2013-07-19 12:30:00,40.35,40.35,40.35,40.35,106400.0,33.9959,33.9959,33.9959,33.9959,106400.0
2013-07-19 12:40:00,40.35,40.35,40.33,40.34,48600.0,33.9959,33.9959,33.9791,33.9875,48600.0
2013-07-19 12:50:00,40.33,40.35,40.32,40.35,37000.0,33.9791,33.9959,33.9707,33.9959,37000.0
2013-07-19 13:00:00,40.35,40.35,40.33,40.33,164600.0,33.9959,33.9959,33.9791,33.9791,164600.0
2013-07-19 13:10:00,40.33,40.35,40.33,40.35,37000.0,33.9791,33.9959,33.9791,33.9959,37000.0
2013-07-19 13:20:00,40.35,40.35,40.31,40.32,55000.0,33.9959,33.9959,33.9622,33.9707,55000.0
2013-07-19 13:30:00,40.32,40.35,40.31,40.34,70600.0,33.9707,33.9959,33.9622,33.9875,70600.0
2013-07-19 13:40:00,40.34,40.35,40.34,40.35,65600.0,33.9875,33.9959,33.9875,33.9959,65600.0
2013-07-19 13:50:00,40.35,40.37,40.35,40.36,55400.0,33.9959,34.0128,33.9959,34.0044,55400.0
2013-07-19 14:00:00,40.36,40.38,40.35,40.38,104200.0,34.0044,34.0212,33.9959,34.0212,104200.0
2013-07-19 14:10:00,40.38,40.38,40.36,40.38,185200.0,34.0212,34.0212,34.0044,34.0212,185200.0
2013-07-19 14:20:00,40.37,40.38,40.37,40.38,92600.0,34.0128,34.0212,34.0128,34.0212,92600.0
2013-07-19 14:30:00,40.38,40.38,40.36,40.37,86200.0,34.0212,34.0212,34.0044,34.0128,86200.0
2013-07-19 14:40:00,40.37,40.38,40.37,40.37,42600.0,34.0128,34.0212,34.0128,34.0128,42600.0
2013-07-19 14:50:00,40.37,40.38,40.35,40.35,107200.0,34.0128,34.0212,33.9959,33.9959,107200.0
2013-07-19 15:00:00,40.35,40.38,40.35,40.37,109600.0,33.9959,34.0212,33.9959,34.0128,109600.0
2013-07-19 15:10:00,40.37,40.38,40.36,40.37,96600.0,34.0128,34.0212,34.0044,34.0128,96600.0
2013-07-19 15:20:00,40.37,40.37,40.35,40.35,78600.0,34.0128,34.0128,33.9959,33.9959,78600.0
2013-07-19 15:30:00,40.35,40.37,40.32,40.33,330200.0,33.9959,34.0128,33.9707,33.9791,330200.0
2013-07-19 15:40:00,40.33,40.42,40.32,40.4,491000.0,33.9791,34.0549,33.9707,34.0381,491000.0
2013-07-19 15:50:00,40.4,40.44,40.39,40.42,685000.0,34.0381,34.0718,34.0296,34.0549,685000.0
2013-07-22 09:30:00,40.36,40.5,40.36,40.44,197000.0,34.0044,34.1223,34.0044,34.0718,197000.0
2013-07-22 09:40:00,40.44,40.44,40.33,40.35,262600.0,34.0718,34.0718,33.9791,33.9959,262600.0
2013-07-22 09:50:00,40.35,40.44,40.35,40.36,83200.0,33.9959,34.0718,33.9959,34.0044,83200.0
2013-07-22 10:00:00,40.37,40.38,40.31,40.37,68600.0,34.0128,34.0212,33.9622,34.0128,68600.0
2013-07-22 10:10:00,40.41,40.51,40.4,40.45,128000.0,34.0465,34.1307,34.0381,34.0802,128000.0
2013-07-22 10:20:00,40.44,40.46,40.41,40.41,61600.0,34.0718,34.0886,34.0465,34.0465,61600.0
2013-07-22 10:30:00,40.42,40.45,40.38,40.44,68800.0,34.0549,34.0802,34.0212,34.0718,68800.0
2013-07-22 10:40:00,40.44,40.49,40.44,40.46,55200.0,34.0718,34.1139,34.0718,34.0886,55200.0
2013-07-22 10:50:00,40.46,40.46,40.43,40.45,103600.0,34.0886,34.0886,34.0633,34.0802,103600.0
2013-07-22 11:00:00,40.46,40.5,40.46,40.5,153400.0,34.0886,34.1223,34.0886,34.1223,153400.0
2013-07-22 11:10:00,40.51,40.52,40.48,40.48,83200.0,34.1307,34.1392,34.1055,34.1055,83200.0
2013-07-22 11:20:00,40.48,40.54,40.48,40.53,52800.0,34.1055,34.156,34.1055,34.1476,52800.0
2013-07-22 11:30:00,40.53,40.58,40.51,40.57,178800.0,34.1476,34.1897,34.1307,34.1813,178800.0
2013-07-22 11:40:00,40.57,40.57,40.49,40.49,52400.0,34.1813,34.1813,34.1139,34.1139,52400.0
2013-07-22 11:50:00,40.49,40.5,40.45,40.46,51600.0,34.1139,34.1223,34.0802,34.0886,51600.0
2013-07-22 12:00:00,40.45,40.49,40.45,40.49,29600.0,34.0802,34.1139,34.0802,34.1139,29600.0
2013-07-22 12:10:00,40.49,40.52,40.49,40.49,38800.0,34.1139,34.1392,34.1139,34.1139,38800.0
2013-07-22 12:20:00,40.49,40.5,40.47,40.49,34200.0,34.1139,34.1223,34.097,34.1139,34200.0
2013-07-22 12:30:00,40.49,40.49,40.47,40.49,9600.0,34.1139,34.1139,34.097,34.1139,9600.0
2013-07-22 12:40:00,40.49,40.51,40.49,40.51,26200.0,34.1139,34.1307,34.1139,34.1307,26200.0
2013-07-22 12:50:00,40.51,40.52,40.5,40.52,21000.0,34.1307,34.1392,34.1223,34.1392,21000.0
2013-07-22 13:00:00,40.52,40.53,40.51,40.51,130800.0,34.1392,34.1476,34.1307,34.1307,130800.0
2013-07-22 13:10:00,40.5,40.52,40.48,40.48,16600.0,34.1223,34.1392,34.1055,34.1055,16600.0
2013-07-22 13:20:00,40.48,40.49,40.47,40.48,20800.0,34.1055,34.1139,34.097,34.1055,20800.0
2013-07-22 13:30:00,40.48,40.49,40.47,40.48,26400.0,34.1055,34.1139,34.097,34.1055,26400.0
2013-07-22 13:40:00,40.48,40.48,40.46,40.48,16200.0,34.1055,34.1055,34.0886,34.1055,16200.0
2013-07-22 13:50:00,40.47,40.5,40.47,40.5,13400.0,34.097,34.1223,34.097,34.1223,13400.0
2013-07-22 14:00:00,40.5,40.52,40.49,40.52,13000.0,34.1223,34.1392,34.1139,34.1392,13000.0
2013-07-22 14:10:00,40.52,40.54,40.52,40.52,47400.0,34.1392,34.156,34.1392,34.1392,47400.0
2013-07-22 14:20:00,40.52,40.52,40.49,40.51,15400.0,34.1392,34.1392,34.1139,34.1307,15400.0
2013-07-22 14:30:00,40.51,40.54,40.51,40.53,25800.0,34.1307,34.156,34.1307,34.1476,25800.0
2013-07-22 14:40:00,40.53,40.56,40.53,40.55,33200.0,34.1476,34.1729,34.1476,34.1644,33200.0
2013-07-22 14:50:00,40.54,40.56,40.53,40.55,34600.0,34.156,34.1729,34.1476,34.1644,34600.0
2013-07-22 15:00:00,40.55,40.56,40.53,40.54,25400.0,34.1644,34.1729,34.1476,34.156,25400.0
2013-07-22 15:10:00,40.54,40.54,40.52,40.52,62000.0,34.156,34.156,34.1392,34.1392,62000.0
2013-07-22 15:20:00,40.52,40.53,40.52,40.52,48600.0,34.1392,34.1476,34.1392,34.1392,48600.0
2013-07-22 15:30:00,40.52,40.54,40.49,40.49,89800.0,34.1392,34.156,34.1139,34.1139,89800.0
2013-07-22 15:40:00,40.49,40.52,40.48,40.49,110800.0,34.1139,34.1392,34.1055,34.1139,110800.0
2013-07-22 15:50:00,40.49,40.51,40.48,40.5,254200.0,34.1139,34.1307,34.1055,34.1223,254200.0
2013-07-23 09:30:00,40.63,40.72,40.57,40.71,80600.0,34.2318,34.3077,34.1813,34.2992,80600.0
2013-07-23 09:40:00,40.71,40.72,40.64,40.65,59800.0,34.2992,34.3077,34.2403,34.2487,59800.0
2013-07-23 09:50:00,40.65,40.65,40.58,40.62,16000.0,34.2487,34.2487,34.1897,34.2234,16000.0
2013-07-23 10:00:00,40.6,40.61,40.54,40.56,87800.0,34.2066,34.215,34.156,34.1729,87800.0
2013-07-23 10:10:00,40.55,40.58,40.54,40.55,18800.0,34.1644,34.1897,34.156,34.1644,18800.0
2013-07-23 10:20:00,40.54,40.55,40.46,40.47,75400.0,34.156,34.1644,34.0886,34.097,75400.0
2013-07-23 10:30:00,40.47,40.49,40.45,40.45,31200.0,34.097,34.1139,34.0802,34.0802,31200.0
2013-07-23 10:40:00,40.45,40.47,40.44,40.47,35400.0,34.0802,34.097,34.0718,34.097,35400.0
2013-07-23 10:50:00,40.47,40.48,40.44,40.47,145200.0,34.097,34.1055,34.0718,34.097,145200.0
2013-07-23 11:00:00,40.47,40.47,40.43,40.43,41200.0,34.097,34.097,34.0633,34.0633,41200.0
2013-07-23 11:10:00,40.43,40.45,40.42,40.45,32200.0,34.0633,34.0802,34.0549,34.0802,32200.0
2013-07-23 11:20:00,40.45,40.48,40.45,40.48,25200.0,34.0802,34.1055,34.0802,34.1055,25200.0
2013-07-23 11:30:00,40.48,40.49,40.44,40.44,20600.0,34.1055,34.1139,34.0718,34.0718,20600.0
2013-07-23 11:40:00,40.45,40.48,40.45,40.47,13800.0,34.0802,34.1055,34.0802,34.097,13800.0
2013-07-23 11:50:00,40.47,40.48,40.47,40.48,12400.0,34.097,34.1055,34.097,34.1055,12400.0
2013-07-23 12:00:00,40.45,40.49,40.45,40.49,90600.0,34.0802,34.1139,34.0802,34.1139,90600.0
2013-07-23 12:10:00,40.49,40.49,40.45,40.47,14400.0,34.1139,34.1139,34.0802,34.097,14400.0
2013-07-23 12:20:00,40.47,40.49,40.46,40.46,45200.0,34.097,34.1139,34.0886,34.0886,45200.0
2013-07-23 12:30:00,40.45,40.45,40.44,40.45,19600.0,34.0802,34.0802,34.0718,34.0802,19600.0
2013-07-23 12:40:00,40.45,40.46,40.43,40.46,23000.0,34.0802,34.0886,34.0633,34.0886,23000.0
2013-07-23 12:50:00,40.45,40.47,40.44,40.44,37000.0,34.0802,34.097,34.0718,34.0718,37000.0
2013-07-23 13:00:00,40.46,40.51,40.46,40.49,40400.0,34.0886,34.1307,34.0886,34.1139,40400.0
2013-07-23 13:10:00,40.49,40.51,40.47,40.49,37400.0,34.1139,34.1307,34.097,34.1139,37400.0
2013-07-23 13:20:00,40.49,40.51,40.45,40.47,45000.0,34.1139,34.1307,34.0802,34.097,45000.0
2013-07-23 13:30:00,40.47,40.49,40.45,40.47,32800.0,34.097,34.1139,34.0802,34.097,32800.0
2013-07-23 13:40:00,40.46,40.47,40.44,40.45,22400.0,34.0886,34.097,34.0718,34.0802,22400.0
2013-07-23 13:50:00,40.45,40.46,40.43,40.43,39000.0,34.0802,34.0886,34.0633,34.0633,39000.0
2013-07-23 14:00:00,40.43,40.45,40.43,40.43,17800.0,34.0633,34.0802,34.0633,34.0633,17800.0
2013-07-23 14:10:00,40.43,40.45,40.42,40.44,28400.0,34.0633,34.0802,34.0549,34.0718,28400.0
2013-07-23 14:20:00,40.45,40.46,40.43,40.45,16400.0,34.0802,34.0886,34.0633,34.0802,16400.0
2013-07-23 14:30:00,40.45,40.45,40.44,40.45,53000.0,34.0802,34.0802,34.0718,34.0802,53000.0
2013-07-23 14:40:00,40.45,40.48,40.44,40.48,28600.0,34.0802,34.1055,34.0718,34.1055,28600.0
2013-07-23 14:50:00,40.48,40.49,40.47,40.48,119600.0,34.1055,34.1139,34.097,34.1055,119600.0
2013-07-23 15:00:00,40.48,40.48,40.46,40.47,36200.0,34.1055,34.1055,34.0886,34.097,36200.0
2013-07-23 15:10:00,40.46,40.47,40.44,40.44,45200.0,34.0886,34.097,34.0718,34.0718,45200.0
2013-07-23 15:20:00,40.45,40.45,40.44,40.44,39800.0,34.0802,34.0802,34.0718,34.0718,39800.0
2013-07-23 15:30:00,40.44,40.45,40.42,40.43,58800.0,34.0718,34.0802,34.0549,34.0633,58800.0
2013-07-23 15:40:00,40.43,40.43,40.37,40.38,159200.0,34.0633,34.0633,34.0128,34.0212,159200.0
2013-07-23 15:50:00,40.38,40.44,40.38,40.44,411600.0,34.0212,34.0718,34.0212,34.0718,411600.0
2013-07-24 09:30:00,40.65,40.65,40.52,40.54,31800.0,34.2487,34.2487,34.1392,34.156,31800.0
2013-07-24 09:40:00,40.53,40.54,40.49,40.52,102200.0,34.1476,34.156,34.1139,34.1392,102200.0
2013-07-24 09:50:00,40.51,40.51,40.4,40.4,117800.0,34.1307,34.1307,34.0381,34.0381,117800.0
2013-07-24 10:00:00,40.38,40.46,40.32,40.33,195400.0,34.0212,34.0886,33.9707,33.9791,195400.0
2013-07-24 10:10:00,40.32,40.34,40.27,40.32,92000.0,33.9707,33.9875,33.9285,33.9707,92000.0
2013-07-24 10:20:00,40.32,40.35,40.25,40.28,82400.0,33.9707,33.9959,33.9117,33.937,82400.0
2013-07-24 10:30:00,40.29,40.33,40.27,40.32,46800.0,33.9454,33.9791,33.9285,33.9707,46800.0
2013-07-24 10:40:00,40.32,40.35,40.27,40.35,56600.0,33.9707,33.9959,33.9285,33.9959,56600.0
2013-07-24 10:50:00,40.35,40.37,40.33,40.33,59200.0,33.9959,34.0128,33.9791,33.9791,59200.0
2013-07-24 11:00:00,40.33,40.35,40.3,40.3,40800.0,33.9791,33.9959,33.9538,33.9538,40800.0
2013-07-24 11:10:00,40.3,40.34,40.29,40.34,27800.0,33.9538,33.9875,33.9454,33.9875,27800.0
2013-07-24 11:20:00,40.35,40.37,40.34,40.37,68000.0,33.9959,34.0128,33.9875,34.0128,68000.0
2013-07-24 11:30:00,40.36,40.39,40.36,40.37,54600.0,34.0044,34.0296,34.0044,34.0128,54600.0
2013-07-24 11:40:00,40.36,40.37,40.34,40.35,22200.0,34.0044,34.0128,33.9875,33.9959,22200.0
2013-07-24 11:50:00,40.35,40.35,40.31,40.31,65800.0,33.9959,33.9959,33.9622,33.9622,65800.0
2013-07-24 12:00:00,40.31,40.33,40.26,40.26,37600.0,33.9622,33.9791,33.9201,33.9201,37600.0
2013-07-24 12:10:00,40.26,40.27,40.21,40.22,82800.0,33.9201,33.9285,33.878,33.8864,82800.0
2013-07-24 12:20:00,40.21,40.22,40.2,40.2,38200.0,33.878,33.8864,33.8696,33.8696,38200.0
2013-07-24 12:30:00,40.2,40.22,40.18,40.21,20200.0,33.8696,33.8864,33.8527,33.878,20200.0
2013-07-24 12:40:00,40.21,40.23,40.2,40.23,66400.0,33.878,33.8948,33.8696,33.8948,66400.0
2013-07-24 12:50:00,40.23,40.24,40.19,40.2,141200.0,33.8948,33.9033,33.8611,33.8696,141200.0
2013-07-24 13:00:00,40.2,40.22,40.17,40.18,43200.0,33.8696,33.8864,33.8443,33.8527,43200.0
2013-07-24 13:10:00,40.19,40.19,40.13,40.17,49200.0,33.8611,33.8611,33.8106,33.8443,49200.0
2013-07-24 13:20:00,40.17,40.17,40.12,40.12,110800.0,33.8443,33.8443,33.8022,33.8022,110800.0
2013-07-24 13:30:00,40.12,40.12,40.09,40.11,43000.0,33.8022,33.8022,33.7769,33.7937,43000.0
2013-07-24 13:40:00,40.11,40.13,40.09,40.13,59000.0,33.7937,33.8106,33.7769,33.8106,59000.0
2013-07-24 13:50:00,40.13,40.13,40.11,40.13,38800.0,33.8106,33.8106,33.7937,33.8106,38800.0
2013-07-24 14:00:00,40.13,40.2,40.13,40.2,12400.0,33.8106,33.8696,33.8106,33.8696,12400.0
2013-07-24 14:10:00,40.2,40.22,40.2,40.2,39400.0,33.8696,33.8864,33.8696,33.8696,39400.0
2013-07-24 14:20:00,40.2,40.21,40.19,40.2,21000.0,33.8696,33.878,33.8611,33.8696,21000.0
2013-07-24 14:30:00,40.21,40.21,40.14,40.16,36400.0,33.878,33.878,33.819,33.8359,36400.0
2013-07-24 14:40:00,40.15,40.18,40.15,40.18,15200.0,33.8274,33.8527,33.8274,33.8527,15200.0
2013-07-24 14:50:00,40.18,40.19,40.15,40.18,36000.0,33.8527,33.8611,33.8274,33.8527,36000.0
2013-07-24 15:00:00,40.17,40.17,40.09,40.13,28600.0,33.8443,33.8443,33.7769,33.8106,28600.0
2013-07-24 15:10:00,40.12,40.12,40.07,40.08,121200.0,33.8022,33.8022,33.76,33.7685,121200.0
2013-07-24 15:20:00,40.08,40.1,40.07,40.09,405400.0,33.7685,33.7853,33.76,33.7769,405400.0
2013-07-24 15:30:00,40.08,40.1,40.05,40.08,226200.0,33.7685,33.7853,33.7432,33.7685,226200.0
2013-07-24 15:40:00,40.08,40.14,40.08,40.13,201000.0,33.7685,33.819,33.7685,33.8106,201000.0
2013-07-24 15:50:00,40.13,40.18,40.12,40.17,601600.0,33.8106,33.8527,33.8022,33.8443,601600.0
2013-07-25 09:30:00,40.12,40.27,40.12,40.21,191600.0,33.8022,33.9285,33.8022,33.878,191600.0
2013-07-25 09:40:00,40.22,40.29,40.19,40.27,279000.0,33.8864,33.9454,33.8611,33.9285,279000.0
2013-07-25 09:50:00,40.28,40.3,40.24,40.24,134200.0,33.937,33.9538,33.9033,33.9033,134200.0
2013-07-25 10:00:00,40.25,40.31,40.25,40.31,125600.0,33.9117,33.9622,33.9117,33.9622,125600.0
2013-07-25 10:10:00,40.31,40.34,40.26,40.34,122000.0,33.9622,33.9875,33.9201,33.9875,122000.0
2013-07-25 10:20:00,40.33,40.33,40.26,40.27,87200.0,33.9791,33.9791,33.9201,33.9285,87200.0
2013-07-25 10:30:00,40.27,40.32,40.22,40.24,126000.0,33.9285,33.9707,33.8864,33.9033,126000.0
2013-07-25 10:40:00,40.23,40.33,40.23,40.33,35400.0,33.8948,33.9791,33.8948,33.9791,35400.0
2013-07-25 10:50:00,40.32,40.35,40.31,40.34,63200.0,33.9707,33.9959,33.9622,33.9875,63200.0
2013-07-25 11:00:00,40.34,40.35,40.28,40.31,37000.0,33.9875,33.9959,33.937,33.9622,37000.0
2013-07-25 11:10:00,40.27,40.3,40.26,40.29,43600.0,33.9285,33.9538,33.9201,33.9454,43600.0
2013-07-25 11:20:00,40.29,40.3,40.24,40.24,66000.0,33.9454,33.9538,33.9033,33.9033,66000.0
2013-07-25 11:30:00,40.24,40.24,40.16,40.16,275400.0,33.9033,33.9033,33.8359,33.8359,275400.0
2013-07-25 11:40:00,40.16,40.2,40.16,40.17,226400.0,33.8359,33.8696,33.8359,33.8443,226400.0
2013-07-25 11:50:00,40.18,40.22,40.17,40.19,323600.0,33.8527,33.8864,33.8443,33.8611,323600.0
2013-07-25 12:00:00,40.2,40.21,40.2,40.21,1200.0,33.8696,33.878,33.8696,33.878,1200.0
2013-07-25 12:10:00,40.23,40.27,40.23,40.27,3400.0,33.8948,33.9285,33.8948,33.9285,3400.0
2013-07-25 12:20:00,40.35,40.37,40.35,40.37,6200.0,33.9959,34.0128,33.9959,34.0128,6200.0
2013-07-25 12:30:00,40.37,40.41,40.37,40.41,55400.0,34.0128,34.0465,34.0128,34.0465,55400.0
2013-07-25 12:40:00,40.41,40.45,40.39,40.44,69200.0,34.0465,34.0802,34.0296,34.0718,69200.0
2013-07-25 12:50:00,40.44,40.46,40.42,40.46,18400.0,34.0718,34.0886,34.0549,34.0886,18400.0
2013-07-25 13:00:00,40.46,40.49,40.45,40.45,11200.0,34.0886,34.1139,34.0802,34.0802,11200.0
2013-07-25 13:10:00,40.45,40.47,40.45,40.47,14600.0,34.0802,34.097,34.0802,34.097,14600.0
2013-07-25 13:20:00,40.47,40.48,40.45,40.46,30800.0,34.097,34.1055,34.0802,34.0886,30800.0
2013-07-25 13:30:00,40.46,40.48,40.45,40.46,51000.0,34.0886,34.1055,34.0802,34.0886,51000.0
2013-07-25 13:40:00,40.46,40.47,40.44,40.47,71800.0,34.0886,34.097,34.0718,34.097,71800.0
2013-07-25 13:50:00,40.47,40.47,40.44,40.44,88600.0,34.097,34.097,34.0718,34.0718,88600.0
2013-07-25 14:00:00,40.44,40.52,40.44,40.51,57400.0,34.0718,34.1392,34.0718,34.1307,57400.0
2013-07-25 14:10:00,40.51,40.52,40.46,40.46,123000.0,34.1307,34.1392,34.0886,34.0886,123000.0
2013-07-25 14:20:00,40.45,40.45,40.4,40.44,136600.0,34.0802,34.0802,34.0381,34.0718,136600.0
2013-07-25 14:30:00,40.44,40.45,40.42,40.43,123400.0,34.0718,34.0802,34.0549,34.0633,123400.0
2013-07-25 14:40:00,40.42,40.45,40.42,40.44,49600.0,34.0549,34.0802,34.0549,34.0718,49600.0
2013-07-25 14:50:00,40.44,40.47,40.42,40.42,88400.0,34.0718,34.097,34.0549,34.0549,88400.0
2013-07-25 15:00:00,40.42,40.49,40.42,40.48,86200.0,34.0549,34.1139,34.0549,34.1055,86200.0
2013-07-25 15:10:00,40.49,40.53,40.49,40.53,120400.0,34.1139,34.1476,34.1139,34.1476,120400.0
2013-07-25 15:20:00,40.53,40.6,40.53,40.56,300600.0,34.1476,34.2066,34.1476,34.1729,300600.0
2013-07-25 15:30:00,40.56,40.63,40.56,40.63,662200.0,34.1729,34.2318,34.1729,34.2318,662200.0
2013-07-25 15:40:00,40.63,40.65,40.6,40.63,2065200.0,34.2318,34.2487,34.2066,34.2318,2065200.0
2013-07-25 15:50:00,40.62,40.65,40.61,40.64,876400.0,34.2234,34.2487,34.215,34.2403,876400.0
2013-07-26 09:30:00,40.6,40.6,40.29,40.35,217000.0,34.2066,34.2066,33.9454,33.9959,217000.0
2013-07-26 09:40:00,40.35,40.37,40.32,40.35,70600.0,33.9959,34.0128,33.9707,33.9959,70600.0
2013-07-26 09:50:00,40.34,40.45,40.33,40.44,54600.0,33.9875,34.0802,33.9791,34.0718,54600.0
2013-07-26 10:00:00,40.44,40.46,40.38,40.4,99200.0,34.0718,34.0886,34.0212,34.0381,99200.0
2013-07-26 10:10:00,40.38,40.43,40.37,40.42,79400.0,34.0212,34.0633,34.0128,34.0549,79400.0
2013-07-26 10:20:00,40.42,40.44,40.34,40.34,58400.0,34.0549,34.0718,33.9875,33.9875,58400.0
2013-07-26 10:30:00,40.34,40.35,40.26,40.3,215200.0,33.9875,33.9959,33.9201,33.9538,215200.0
2013-07-26 10:40:00,40.3,40.34,40.23,40.24,20400.0,33.9538,33.9875,33.8948,33.9033,20400.0
2013-07-26 10:50:00,40.23,40.23,40.2,40.22,28600.0,33.8948,33.8948,33.8696,33.8864,28600.0
2013-07-26 11:00:00,40.22,40.25,40.2,40.24,25800.0,33.8864,33.9117,33.8696,33.9033,25800.0
2013-07-26 11:10:00,40.24,40.24,40.19,40.24,81000.0,33.9033,33.9033,33.8611,33.9033,81000.0
2013-07-26 11:20:00,40.24,40.27,40.24,40.25,21600.0,33.9033,33.9285,33.9033,33.9117,21600.0
2013-07-26 11:30:00,40.27,40.29,40.27,40.28,6400.0,33.9285,33.9454,33.9285,33.937,6400.0
2013-07-26 11:40:00,40.29,40.32,40.28,40.3,24000.0,33.9454,33.9707,33.937,33.9538,24000.0
2013-07-26 11:50:00,40.31,40.31,40.27,40.27,53200.0,33.9622,33.9622,33.9285,33.9285,53200.0
2013-07-26 12:00:00,40.29,40.35,40.29,40.33,41400.0,33.9454,33.9959,33.9454,33.9791,41400.0
2013-07-26 12:10:00,40.33,40.38,40.33,40.35,80400.0,33.9791,34.0212,33.9791,33.9959,80400.0
2013-07-26 12:20:00,40.35,40.37,40.33,40.34,126200.0,33.9959,34.0128,33.9791,33.9875,126200.0
2013-07-26 12:30:00,40.34,40.39,40.34,40.34,104200.0,33.9875,34.0296,33.9875,33.9875,104200.0
2013-07-26 12:40:00,40.34,40.37,40.34,40.37,19200.0,33.9875,34.0128,33.9875,34.0128,19200.0
2013-07-26 12:50:00,40.37,40.4,40.37,40.37,64200.0,34.0128,34.0381,34.0128,34.0128,64200.0
2013-07-26 13:00:00,40.37,40.44,40.37,40.44,11400.0,34.0128,34.0718,34.0128,34.0718,11400.0
2013-07-26 13:10:00,40.44,40.47,40.43,40.47,32800.0,34.0718,34.097,34.0633,34.097,32800.0
2013-07-26 13:20:00,40.47,40.51,40.46,40.49,74200.0,34.097,34.1307,34.0886,34.1139,74200.0
2013-07-26 13:30:00,40.49,40.49,40.44,40.45,99400.0,34.1139,34.1139,34.0718,34.0802,99400.0
2013-07-26 13:40:00,40.44,40.47,40.42,40.44,57000.0,34.0718,34.097,34.0549,34.0718,57000.0
2013-07-26 13:50:00,40.45,40.49,40.45,40.45,22200.0,34.0802,34.1139,34.0802,34.0802,22200.0
2013-07-26 14:00:00,40.46,40.51,40.46,40.49,45000.0,34.0886,34.1307,34.0886,34.1139,45000.0
2013-07-26 14:10:00,40.49,40.57,40.49,40.52,44600.0,34.1139,34.1813,34.1139,34.1392,44600.0
2013-07-26 14:20:00,40.52,40.52,40.47,40.47,38400.0,34.1392,34.1392,34.097,34.097,38400.0
2013-07-26 14:30:00,40.47,40.51,40.46,40.47,66800.0,34.097,34.1307,34.0886,34.097,66800.0
2013-07-26 14:40:00,40.47,40.52,40.47,40.49,44000.0,34.097,34.1392,34.097,34.1139,44000.0
2013-07-26 14:50:00,40.49,40.54,40.49,40.52,39200.0,34.1139,34.156,34.1139,34.1392,39200.0
2013-07-26 15:00:00,40.53,40.55,40.51,40.55,176600.0,34.1476,34.1644,34.1307,34.1644,176600.0
2013-07-26 15:10:00,40.55,40.57,40.52,40.52,202400.0,34.1644,34.1813,34.1392,34.1392,202400.0
2013-07-26 15:20:00,40.52,40.57,40.52,40.56,297200.0,34.1392,34.1813,34.1392,34.1729,297200.0
2013-07-26 15:30:00,40.56,40.6,40.55,40.6,326000.0,34.1729,34.2066,34.1644,34.2066,326000.0
2013-07-26 15:40:00,40.6,40.62,40.59,40.6,405400.0,34.2066,34.2234,34.1981,34.2066,405400.0
2013-07-26 15:50:00,40.6,40.66,40.59,40.65,815000.0,34.2066,34.2571,34.1981,34.2487,815000.0
2013-07-29 09:30:00,40.47,40.6,40.47,40.58,112000.0,34.097,34.2066,34.097,34.1897,112000.0
2013-07-29 09:40:00,40.58,40.68,40.55,40.64,196000.0,34.1897,34.274,34.1644,34.2403,196000.0
2013-07-29 09:50:00,40.64,40.65,40.59,40.61,253800.0,34.2403,34.2487,34.1981,34.215,253800.0
2013-07-29 10:00:00,40.61,40.63,40.58,40.62,585200.0,34.215,34.2318,34.1897,34.2234,585200.0
2013-07-29 10:10:00,40.62,40.62,40.56,40.6,319800.0,34.2234,34.2234,34.1729,34.2066,319800.0
2013-07-29 10:20:00,40.59,40.62,40.58,40.6,203200.0,34.1981,34.2234,34.1897,34.2066,203200.0
2013-07-29 10:30:00,40.59,40.59,40.52,40.56,131000.0,34.1981,34.1981,34.1392,34.1729,131000.0
2013-07-29 10:40:00,40.55,40.6,40.55,40.59,92800.0,34.1644,34.2066,34.1644,34.1981,92800.0
2013-07-29 10:50:00,40.59,40.63,40.56,40.62,31800.0,34.1981,34.2318,34.1729,34.2234,31800.0
2013-07-29 11:00:00,40.63,40.63,40.54,40.56,318200.0,34.2318,34.2318,34.156,34.1729,318200.0
2013-07-29 11:10:00,40.56,40.56,40.49,40.49,405600.0,34.1729,34.1729,34.1139,34.1139,405600.0
2013-07-29 11:20:00,40.49,40.5,40.46,40.46,221200.0,34.1139,34.1223,34.0886,34.0886,221200.0
2013-07-29 11:30:00,40.46,40.48,40.41,40.42,99400.0,34.0886,34.1055,34.0465,34.0549,99400.0
2013-07-29 11:40:00,40.41,40.46,40.41,40.46,41200.0,34.0465,34.0886,34.0465,34.0886,41200.0
2013-07-29 11:50:00,40.47,40.49,40.45,40.47,31200.0,34.097,34.1139,34.0802,34.097,31200.0
2013-07-29 12:00:00,40.47,40.52,40.47,40.49,35200.0,34.097,34.1392,34.097,34.1139,35200.0
2013-07-29 12:10:00,40.47,40.49,40.47,40.49,10200.0,34.097,34.1139,34.097,34.1139,10200.0
2013-07-29 12:20:00,40.49,40.51,40.48,40.49,68600.0,34.1139,34.1307,34.1055,34.1139,68600.0
2013-07-29 12:30:00,40.49,40.51,40.48,40.5,14600.0,34.1139,34.1307,34.1055,34.1223,14600.0
2013-07-29 12:40:00,40.49,40.54,40.49,40.54,50600.0,34.1139,34.156,34.1139,34.156,50600.0
2013-07-29 12:50:00,40.54,40.55,40.52,40.54,27200.0,34.156,34.1644,34.1392,34.156,27200.0
2013-07-29 13:00:00,40.53,40.54,40.52,40.53,66600.0,34.1476,34.156,34.1392,34.1476,66600.0
2013-07-29 13:10:00,40.52,40.56,40.52,40.55,117200.0,34.1392,34.1729,34.1392,34.1644,117200.0
2013-07-29 13:20:00,40.55,40.56,40.54,40.55,104000.0,34.1644,34.1729,34.156,34.1644,104000.0
2013-07-29 13:30:00,40.55,40.56,40.52,40.52,73200.0,34.1644,34.1729,34.1392,34.1392,73200.0
2013-07-29 13:40:00,40.52,40.56,40.52,40.56,178400.0,34.1392,34.1729,34.1392,34.1729,178400.0
2013-07-29 13:50:00,40.56,40.58,40.55,40.57,110000.0,34.1729,34.1897,34.1644,34.1813,110000.0
2013-07-29 14:00:00,40.58,40.64,40.58,40.63,159200.0,34.1897,34.2403,34.1897,34.2318,159200.0
2013-07-29 14:10:00,40.63,40.67,40.62,40.65,94600.0,34.2318,34.2655,34.2234,34.2487,94600.0
2013-07-29 14:20:00,40.64,40.66,40.63,40.65,66800.0,34.2403,34.2571,34.2318,34.2487,66800.0
2013-07-29 14:30:00,40.65,40.66,40.6,40.6,55000.0,34.2487,34.2571,34.2066,34.2066,55000.0
2013-07-29 14:40:00,40.6,40.63,40.6,40.63,90800.0,34.2066,34.2318,34.2066,34.2318,90800.0
2013-07-29 14:50:00,40.63,40.63,40.59,40.59,26800.0,34.2318,34.2318,34.1981,34.1981,26800.0
2013-07-29 15:00:00,40.59,40.59,40.56,40.56,27200.0,34.1981,34.1981,34.1729,34.1729,27200.0
2013-07-29 15:10:00,40.56,40.57,40.52,40.55,125800.0,34.1729,34.1813,34.1392,34.1644,125800.0
2013-07-29 15:20:00,40.55,40.56,40.52,40.55,158000.0,34.1644,34.1729,34.1392,34.1644,158000.0
2013-07-29 15:30:00,40.56,40.58,40.56,40.58,136600.0,34.1729,34.1897,34.1729,34.1897,136600.0
2013-07-29 15:40:00,40.57,40.63,40.56,40.62,558200.0,34.1813,34.2318,34.1729,34.2234,558200.0
2013-07-29 15:50:00,40.62,40.63,40.54,40.59,787800.0,34.2234,34.2318,34.156,34.1981,787800.0
2013-07-30 09:30:00,40.78,40.78,40.6,40.62,52000.0,34.3582,34.3582,34.2066,34.2234,52000.0
2013-07-30 09:40:00,40.63,40.63,40.58,40.59,85600.0,34.2318,34.2318,34.1897,34.1981,85600.0
2013-07-30 09:50:00,40.58,40.65,40.57,40.63,74000.0,34.1897,34.2487,34.1813,34.2318,74000.0
2013-07-30 10:00:00,40.63,40.71,40.63,40.69,64600.0,34.2318,34.2992,34.2318,34.2824,64600.0
2013-07-30 10:10:00,40.69,40.7,40.63,40.65,109600.0,34.2824,34.2908,34.2318,34.2487,109600.0
2013-07-30 10:20:00,40.64,40.7,40.64,40.69,13600.0,34.2403,34.2908,34.2403,34.2824,13600.0
2013-07-30 10:30:00,40.7,40.72,40.66,40.68,40600.0,34.2908,34.3077,34.2571,34.274,40600.0
2013-07-30 10:40:00,40.68,40.71,40.68,40.71,6800.0,34.274,34.2992,34.274,34.2992,6800.0
2013-07-30 10:50:00,40.72,40.74,40.62,40.64,37200.0,34.3077,34.3245,34.2234,34.2403,37200.0
2013-07-30 11:00:00,40.64,40.7,40.62,40.7,16600.0,34.2403,34.2908,34.2234,34.2908,16600.0
2013-07-30 11:10:00,40.7,40.73,40.7,40.72,47200.0,34.2908,34.3161,34.2908,34.3077,47200.0
2013-07-30 11:20:00,40.72,40.77,40.72,40.76,84400.0,34.3077,34.3498,34.3077,34.3414,84400.0
2013-07-30 11:30:00,40.77,40.77,40.73,40.74,34800.0,34.3498,34.3498,34.3161,34.3245,34800.0
2013-07-30 11:40:00,40.74,40.77,40.73,40.77,76400.0,34.3245,34.3498,34.3161,34.3498,76400.0
2013-07-30 11:50:00,40.77,40.79,40.76,40.78,37800.0,34.3498,34.3666,34.3414,34.3582,37800.0
2013-07-30 12:00:00,40.79,40.79,40.71,40.72,100400.0,34.3666,34.3666,34.2992,34.3077,100400.0
2013-07-30 12:10:00,40.72,40.73,40.67,40.67,82400.0,34.3077,34.3161,34.2655,34.2655,82400.0
2013-07-30 12:20:00,40.67,40.69,40.65,40.65,28600.0,34.2655,34.2824,34.2487,34.2487,28600.0
2013-07-30 12:30:00,40.66,40.69,40.66,40.67,28400.0,34.2571,34.2824,34.2571,34.2655,28400.0
2013-07-30 12:40:00,40.67,40.71,40.66,40.69,71400.0,34.2655,34.2992,34.2571,34.2824,71400.0
2013-07-30 12:50:00,40.69,40.71,40.68,40.69,51000.0,34.2824,34.2992,34.274,34.2824,51000.0
2013-07-30 13:00:00,40.7,40.72,40.68,40.72,37000.0,34.2908,34.3077,34.274,34.3077,37000.0
2013-07-30 13:10:00,40.72,40.72,40.63,40.63,120200.0,34.3077,34.3077,34.2318,34.2318,120200.0
2013-07-30 13:20:00,40.63,40.64,40.58,40.58,48600.0,34.2318,34.2403,34.1897,34.1897,48600.0
2013-07-30 13:30:00,40.58,40.58,40.55,40.58,46800.0,34.1897,34.1897,34.1644,34.1897,46800.0
2013-07-30 13:40:00,40.58,40.58,40.52,40.55,62400.0,34.1897,34.1897,34.1392,34.1644,62400.0
2013-07-30 13:50:00,40.55,40.6,40.54,40.6,89800.0,34.1644,34.2066,34.156,34.2066,89800.0
2013-07-30 14:00:00,40.6,40.62,40.59,40.6,99600.0,34.2066,34.2234,34.1981,34.2066,99600.0
2013-07-30 14:10:00,40.6,40.62,40.59,40.6,230000.0,34.2066,34.2234,34.1981,34.2066,230000.0
2013-07-30 14:20:00,40.61,40.65,40.6,40.65,419400.0,34.215,34.2487,34.2066,34.2487,419400.0
2013-07-30 14:30:00,40.65,40.68,40.65,40.68,136200.0,34.2487,34.274,34.2487,34.274,136200.0
2013-07-30 14:40:00,40.68,40.69,40.65,40.67,79000.0,34.274,34.2824,34.2487,34.2655,79000.0
2013-07-30 14:50:00,40.67,40.68,40.65,40.65,32000.0,34.2655,34.274,34.2487,34.2487,32000.0
2013-07-30 15:00:00,40.65,40.73,40.63,40.73,76800.0,34.2487,34.3161,34.2318,34.3161,76800.0
2013-07-30 15:10:00,40.73,40.76,40.72,40.74,33200.0,34.3161,34.3414,34.3077,34.3245,33200.0
2013-07-30 15:20:00,40.74,40.77,40.73,40.76,177000.0,34.3245,34.3498,34.3161,34.3414,177000.0
2013-07-30 15:30:00,40.76,40.76,40.72,40.73,82400.0,34.3414,34.3414,34.3077,34.3161,82400.0
2013-07-30 15:40:00,40.73,40.77,40.72,40.73,192200.0,34.3161,34.3498,34.3077,34.3161,192200.0
2013-07-30 15:50:00,40.73,40.76,40.72,40.72,462200.0,34.3161,34.3414,34.3077,34.3077,462200.0
2013-07-31 09:30:00,40.78,40.95,40.78,40.93,277600.0,34.3582,34.5015,34.3582,34.4846,277600.0
2013-07-31 09:40:00,40.93,40.95,40.9,40.94,177800.0,34.4846,34.5015,34.4593,34.493,177800.0
2013-07-31 09:50:00,40.93,40.97,40.92,40.96,93000.0,34.4846,34.5183,34.4762,34.5099,93000.0
2013-07-31 10:00:00,40.97,40.99,40.95,40.95,85000.0,34.5183,34.5352,34.5015,34.5015,85000.0
2013-07-31 10:10:00,40.95,41.01,40.94,41.01,131600.0,34.5015,34.552,34.493,34.552,131600.0
2013-07-31 10:20:00,41.01,41.06,40.99,41.05,94400.0,34.552,34.5941,34.5352,34.5857,94400.0
2013-07-31 10:30:00,41.05,41.08,41.04,41.07,81800.0,34.5857,34.611,34.5773,34.6026,81800.0
2013-07-31 10:40:00,41.07,41.09,41.06,41.07,27400.0,34.6026,34.6194,34.5941,34.6026,27400.0
2013-07-31 10:50:00,41.07,41.08,41.04,41.05,73800.0,34.6026,34.611,34.5773,34.5857,73800.0
2013-07-31 11:00:00,41.05,41.07,41.04,41.04,90600.0,34.5857,34.6026,34.5773,34.5773,90600.0
2013-07-31 11:10:00,41.04,41.05,41.03,41.05,50400.0,34.5773,34.5857,34.5689,34.5857,50400.0
2013-07-31 11:20:00,41.05,41.06,41.04,41.04,16200.0,34.5857,34.5941,34.5773,34.5773,16200.0
2013-07-31 11:30:00,41.02,41.05,41.01,41.01,63800.0,34.5604,34.5857,34.552,34.552,63800.0
2013-07-31 11:40:00,41.01,41.02,40.99,41.01,68400.0,34.552,34.5604,34.5352,34.552,68400.0
2013-07-31 11:50:00,41.01,41.02,41.0,41.02,21200.0,34.552,34.5604,34.5436,34.5604,21200.0
2013-07-31 12:00:00,41.01,41.02,41.01,41.02,39400.0,34.552,34.5604,34.552,34.5604,39400.0
2013-07-31 12:10:00,41.01,41.02,41.0,41.02,63800.0,34.552,34.5604,34.5436,34.5604,63800.0
2013-07-31 12:20:00,41.02,41.03,40.98,40.98,59600.0,34.5604,34.5689,34.5267,34.5267,59600.0
2013-07-31 12:30:00,40.98,40.98,40.94,40.95,24000.0,34.5267,34.5267,34.493,34.5015,24000.0
2013-07-31 12:40:00,40.95,40.96,40.92,40.92,61600.0,34.5015,34.5099,34.4762,34.4762,61600.0
2013-07-31 12:50:00,40.92,40.92,40.91,40.91,44000.0,34.4762,34.4762,34.4678,34.4678,44000.0
2013-07-31 13:00:00,40.92,40.94,40.91,40.91,71600.0,34.4762,34.493,34.4678,34.4678,71600.0
2013-07-31 13:10:00,40.92,40.97,40.91,40.96,43200.0,34.4762,34.5183,34.4678,34.5099,43200.0
2013-07-31 13:20:00,40.96,40.97,40.95,40.96,23800.0,34.5099,34.5183,34.5015,34.5099,23800.0
2013-07-31 13:30:00,40.96,40.97,40.95,40.96,31200.0,34.5099,34.5183,34.5015,34.5099,31200.0
2013-07-31 13:40:00,40.96,40.99,40.96,40.98,39000.0,34.5099,34.5352,34.5099,34.5267,39000.0
2013-07-31 13:50:00,40.98,40.99,40.98,40.99,32400.0,34.5267,34.5352,34.5267,34.5352,32400.0
2013-07-31 14:00:00,40.99,41.05,40.96,40.97,64000.0,34.5352,34.5857,34.5099,34.5183,64000.0
2013-07-31 14:10:00,40.97,40.98,40.86,40.93,239600.0,34.5183,34.5267,34.4256,34.4846,239600.0
2013-07-31 14:20:00,40.94,41.05,40.92,41.01,378800.0,34.493,34.5857,34.4762,34.552,378800.0
2013-07-31 14:30:00,41.01,41.09,41.01,41.06,122000.0,34.552,34.6194,34.552,34.5941,122000.0
2013-07-31 14:40:00,41.05,41.13,41.05,41.12,147800.0,34.5857,34.6531,34.5857,34.6447,147800.0
2013-07-31 14:50:00,41.12,41.17,41.11,41.16,161800.0,34.6447,34.6868,34.6363,34.6784,161800.0
2013-07-31 15:00:00,41.16,41.19,41.1,41.11,772400.0,34.6784,34.7037,34.6278,34.6363,772400.0
2013-07-31 15:10:00,41.12,41.12,41.07,41.07,126400.0,34.6447,34.6447,34.6026,34.6026,126400.0
2013-07-31 15:20:00,41.07,41.1,41.03,41.07,219200.0,34.6026,34.6278,34.5689,34.6026,219200.0
2013-07-31 15:30:00,41.07,41.09,40.99,40.99,130800.0,34.6026,34.6194,34.5352,34.5352,130800.0
2013-07-31 15:40:00,41.0,41.0,40.88,40.88,201800.0,34.5436,34.5436,34.4425,34.4425,201800.0
2013-07-31 15:50:00,40.87,40.9,40.83,40.84,411400.0,34.434,34.4593,34.4003,34.4088,411400.0
2013-08-01 09:30:00,41.08,41.24,41.08,41.23,81000.0,34.611,34.7458,34.611,34.7374,81000.0
2013-08-01 09:40:00,41.23,41.27,41.22,41.27,52800.0,34.7374,34.7711,34.7289,34.7711,52800.0
2013-08-01 09:50:00,41.27,41.34,41.27,41.32,275600.0,34.7711,34.83,34.7711,34.8132,275600.0
2013-08-01 10:00:00,41.32,41.4,41.31,41.38,636000.0,34.8132,34.8806,34.8048,34.8637,636000.0
2013-08-01 10:10:00,41.38,41.45,41.36,41.43,174800.0,34.8637,34.9227,34.8469,34.9059,174800.0
2013-08-01 10:20:00,41.43,41.48,41.42,41.46,60400.0,34.9059,34.948,34.8974,34.9311,60400.0
2013-08-01 10:30:00,41.45,41.45,41.41,41.41,82000.0,34.9227,34.9227,34.889,34.889,82000.0
2013-08-01 10:40:00,41.42,41.44,41.35,41.35,95000.0,34.8974,34.9143,34.8385,34.8385,95000.0
2013-08-01 10:50:00,41.36,41.42,41.35,41.42,183800.0,34.8469,34.8974,34.8385,34.8974,183800.0
2013-08-01 11:00:00,41.41,41.41,41.34,41.36,57000.0,34.889,34.889,34.83,34.8469,57000.0
2013-08-01 11:10:00,41.36,41.38,41.34,41.37,109600.0,34.8469,34.8637,34.83,34.8553,109600.0
2013-08-01 11:20:00,41.36,41.39,41.35,41.39,38000.0,34.8469,34.8722,34.8385,34.8722,38000.0
2013-08-01 11:30:00,41.39,41.42,41.39,41.42,156000.0,34.8722,34.8974,34.8722,34.8974,156000.0
2013-08-01 11:40:00,41.41,41.43,41.4,41.43,119600.0,34.889,34.9059,34.8806,34.9059,119600.0
2013-08-01 11:50:00,41.43,41.43,41.4,41.42,27200.0,34.9059,34.9059,34.8806,34.8974,27200.0
2013-08-01 12:00:00,41.42,41.42,41.37,41.39,26200.0,34.8974,34.8974,34.8553,34.8722,26200.0
2013-08-01 12:10:00,41.4,41.46,41.4,41.46,24800.0,34.8806,34.9311,34.8806,34.9311,24800.0
2013-08-01 12:20:00,41.47,41.48,41.43,41.44,34800.0,34.9396,34.948,34.9059,34.9143,34800.0
2013-08-01 12:30:00,41.44,41.44,41.41,41.42,58400.0,34.9143,34.9143,34.889,34.8974,58400.0
2013-08-01 12:40:00,41.41,41.41,41.38,41.38,27600.0,34.889,34.889,34.8637,34.8637,27600.0
2013-08-01 12:50:00,41.38,41.4,41.38,41.38,7400.0,34.8637,34.8806,34.8637,34.8637,7400.0
2013-08-01 13:00:00,41.39,41.4,41.34,41.34,15200.0,34.8722,34.8806,34.83,34.83,15200.0
2013-08-01 13:10:00,41.34,41.35,41.33,41.33,21600.0,34.83,34.8385,34.8216,34.8216,21600.0
2013-08-01 13:20:00,41.33,41.33,41.31,41.33,19000.0,34.8216,34.8216,34.8048,34.8216,19000.0
2013-08-01 13:30:00,41.33,41.34,41.31,41.33,14800.0,34.8216,34.83,34.8048,34.8216,14800.0
2013-08-01 13:40:00,41.33,41.37,41.32,41.37,86600.0,34.8216,34.8553,34.8132,34.8553,86600.0
2013-08-01 13:50:00,41.37,41.41,41.36,41.41,37800.0,34.8553,34.889,34.8469,34.889,37800.0
2013-08-01 14:00:00,41.4,41.46,41.4,41.46,42400.0,34.8806,34.9311,34.8806,34.9311,42400.0
2013-08-01 14:10:00,41.46,41.46,41.42,41.42,17200.0,34.9311,34.9311,34.8974,34.8974,17200.0
2013-08-01 14:20:00,41.42,41.47,41.42,41.47,125400.0,34.8974,34.9396,34.8974,34.9396,125400.0
2013-08-01 14:30:00,41.47,41.47,41.43,41.43,127800.0,34.9396,34.9396,34.9059,34.9059,127800.0
2013-08-01 14:40:00,41.43,41.44,41.41,41.42,33400.0,34.9059,34.9143,34.889,34.8974,33400.0
2013-08-01 14:50:00,41.41,41.44,41.41,41.44,31000.0,34.889,34.9143,34.889,34.9143,31000.0
2013-08-01 15:00:00,41.44,41.45,41.43,41.45,13200.0,34.9143,34.9227,34.9059,34.9227,13200.0
2013-08-01 15:10:00,41.44,41.44,41.41,41.42,40000.0,34.9143,34.9143,34.889,34.8974,40000.0
2013-08-01 15:20:00,41.43,41.46,41.41,41.45,50800.0,34.9059,34.9311,34.889,34.9227,50800.0
2013-08-01 15:30:00,41.45,41.49,41.44,41.48,167000.0,34.9227,34.9564,34.9143,34.948,167000.0
2013-08-01 15:40:00,41.48,41.52,41.48,41.52,319800.0,34.948,34.9817,34.948,34.9817,319800.0
2013-08-01 15:50:00,41.52,41.53,41.46,41.47,519800.0,34.9817,34.9901,34.9311,34.9396,519800.0
2013-08-02 09:30:00,41.41,41.6,41.27,41.27,90400.0,34.889,35.0491,34.7711,34.7711,90400.0
2013-08-02 09:40:00,41.28,41.28,41.23,41.26,62800.0,34.7795,34.7795,34.7374,34.7626,62800.0
2013-08-02 09:50:00,41.25,41.27,41.23,41.27,42000.0,34.7542,34.7711,34.7374,34.7711,42000.0
2013-08-02 10:00:00,41.27,41.36,41.24,41.36,51400.0,34.7711,34.8469,34.7458,34.8469,51400.0
2013-08-02 10:10:00,41.35,41.37,41.34,41.35,31400.0,34.8385,34.8553,34.83,34.8385,31400.0
2013-08-02 10:20:00,41.36,41.38,41.32,41.35,100000.0,34.8469,34.8637,34.8132,34.8385,100000.0
2013-08-02 10:30:00,41.36,41.37,41.34,41.34,167400.0,34.8469,34.8553,34.83,34.83,167400.0
2013-08-02 10:40:00,41.34,41.35,41.32,41.33,54800.0,34.83,34.8385,34.8132,34.8216,54800.0
2013-08-02 10:50:00,41.34,41.35,41.3,41.31,62000.0,34.83,34.8385,34.7963,34.8048,62000.0
2013-08-02 11:00:00,41.31,41.32,41.28,41.28,30600.0,34.8048,34.8132,34.7795,34.7795,30600.0
2013-08-02 11:10:00,41.29,41.33,41.28,41.33,27000.0,34.7879,34.8216,34.7795,34.8216,27000.0
2013-08-02 11:20:00,41.33,41.38,41.33,41.37,46600.0,34.8216,34.8637,34.8216,34.8553,46600.0
2013-08-02 11:30:00,41.37,41.38,41.35,41.37,22800.0,34.8553,34.8637,34.8385,34.8553,22800.0
2013-08-02 11:40:00,41.37,41.4,41.37,41.38,25600.0,34.8553,34.8806,34.8553,34.8637,25600.0
2013-08-02 11:50:00,41.38,41.41,41.38,41.4,157800.0,34.8637,34.889,34.8637,34.8806,157800.0
2013-08-02 12:00:00,41.4,41.44,41.38,41.44,200000.0,34.8806,34.9143,34.8637,34.9143,200000.0
2013-08-02 12:10:00,41.44,41.44,41.43,41.43,67800.0,34.9143,34.9143,34.9059,34.9059,67800.0
2013-08-02 12:20:00,41.43,41.44,41.41,41.43,71000.0,34.9059,34.9143,34.889,34.9059,71000.0
2013-08-02 12:30:00,41.43,41.45,41.42,41.43,80600.0,34.9059,34.9227,34.8974,34.9059,80600.0
2013-08-02 12:40:00,41.44,41.48,41.44,41.48,13600.0,34.9143,34.948,34.9143,34.948,13600.0
2013-08-02 12:50:00,41.48,41.49,41.48,41.48,13000.0,34.948,34.9564,34.948,34.948,13000.0
2013-08-02 13:00:00,41.49,41.49,41.47,41.48,118400.0,34.9564,34.9564,34.9396,34.948,118400.0
2013-08-02 13:10:00,41.48,41.51,41.48,41.51,65200.0,34.948,34.9733,34.948,34.9733,65200.0
2013-08-02 13:20:00,41.51,41.52,41.48,41.48,16600.0,34.9733,34.9817,34.948,34.948,16600.0
2013-08-02 13:30:00,41.48,41.49,41.46,41.46,98000.0,34.948,34.9564,34.9311,34.9311,98000.0
2013-08-02 13:40:00,41.46,41.47,41.46,41.47,23800.0,34.9311,34.9396,34.9311,34.9396,23800.0
2013-08-02 13:50:00,41.47,41.48,41.45,41.45,76400.0,34.9396,34.948,34.9227,34.9227,76400.0
2013-08-02 14:00:00,41.46,41.46,41.45,41.46,37600.0,34.9311,34.9311,34.9227,34.9311,37600.0
2013-08-02 14:10:00,41.45,41.51,41.45,41.5,80000.0,34.9227,34.9733,34.9227,34.9648,80000.0
2013-08-02 14:20:00,41.5,41.5,41.47,41.49,75800.0,34.9648,34.9648,34.9396,34.9564,75800.0
2013-08-02 14:30:00,41.49,41.49,41.45,41.49,28800.0,34.9564,34.9564,34.9227,34.9564,28800.0
2013-08-02 14:40:00,41.48,41.52,41.48,41.48,81800.0,34.948,34.9817,34.948,34.948,81800.0
2013-08-02 14:50:00,41.48,41.49,41.48,41.49,24000.0,34.948,34.9564,34.948,34.9564,24000.0
2013-08-02 15:00:00,41.49,41.52,41.49,41.49,49200.0,34.9564,34.9817,34.9564,34.9564,49200.0
2013-08-02 15:10:00,41.49,41.51,41.49,41.49,31600.0,34.9564,34.9733,34.9564,34.9564,31600.0
2013-08-02 15:20:00,41.49,41.52,41.49,41.52,73600.0,34.9564,34.9817,34.9564,34.9817,73600.0
2013-08-02 15:30:00,41.51,41.54,41.51,41.52,155600.0,34.9733,34.9985,34.9733,34.9817,155600.0
2013-08-02 15:40:00,41.52,41.55,41.51,41.52,223000.0,34.9817,35.007,34.9733,34.9817,223000.0
2013-08-02 15:50:00,41.52,41.55,41.51,41.55,435400.0,34.9817,35.007,34.9733,35.007,435400.0
2013-08-05 09:30:00,41.52,41.52,41.46,41.48,45200.0,34.9817,34.9817,34.9311,34.948,45200.0
2013-08-05 09:40:00,41.49,41.52,41.4,41.4,1007600.0,34.9564,34.9817,34.8806,34.8806,1007600.0
2013-08-05 09:50:00,41.4,41.49,41.4,41.49,450600.0,34.8806,34.9564,34.8806,34.9564,450600.0
2013-08-05 10:00:00,41.49,41.51,41.46,41.48,154400.0,34.9564,34.9733,34.9311,34.948,154400.0
2013-08-05 10:10:00,41.48,41.52,41.47,41.51,73200.0,34.948,34.9817,34.9396,34.9733,73200.0
2013-08-05 10:20:00,41.51,41.54,41.49,41.52,63600.0,34.9733,34.9985,34.9564,34.9817,63600.0
2013-08-05 10:30:00,41.54,41.57,41.54,41.57,24800.0,34.9985,35.0238,34.9985,35.0238,24800.0
2013-08-05 10:40:00,41.57,41.62,41.57,41.62,62200.0,35.0238,35.0659,35.0238,35.0659,62200.0
2013-08-05 10:50:00,41.62,41.62,41.56,41.56,47600.0,35.0659,35.0659,35.0154,35.0154,47600.0
2013-08-05 11:00:00,41.57,41.58,41.55,41.55,28000.0,35.0238,35.0322,35.007,35.007,28000.0
2013-08-05 11:10:00,41.55,41.56,41.54,41.55,21200.0,35.007,35.0154,34.9985,35.007,21200.0
2013-08-05 11:20:00,41.55,41.58,41.55,41.58,12000.0,35.007,35.0322,35.007,35.0322,12000.0
2013-08-05 11:30:00,41.58,41.58,41.54,41.55,45400.0,35.0322,35.0322,34.9985,35.007,45400.0
2013-08-05 11:40:00,41.54,41.56,41.54,41.54,22800.0,34.9985,35.0154,34.9985,34.9985,22800.0
2013-08-05 11:50:00,41.56,41.57,41.56,41.57,3200.0,35.0154,35.0238,35.0154,35.0238,3200.0
2013-08-05 12:00:00,41.57,41.58,41.57,41.57,24600.0,35.0238,35.0322,35.0238,35.0238,24600.0
2013-08-05 12:10:00,41.57,41.6,41.57,41.59,12400.0,35.0238,35.0491,35.0238,35.0407,12400.0
2013-08-05 12:20:00,41.59,41.59,41.54,41.54,7000.0,35.0407,35.0407,34.9985,34.9985,7000.0
2013-08-05 12:30:00,41.54,41.54,41.49,41.49,37200.0,34.9985,34.9985,34.9564,34.9564,37200.0
2013-08-05 12:40:00,41.49,41.49,41.47,41.48,22200.0,34.9564,34.9564,34.9396,34.948,22200.0
2013-08-05 12:50:00,41.49,41.49,41.47,41.48,15400.0,34.9564,34.9564,34.9396,34.948,15400.0
2013-08-05 13:00:00,41.48,41.48,41.43,41.44,41200.0,34.948,34.948,34.9059,34.9143,41200.0
2013-08-05 13:10:00,41.45,41.45,41.43,41.44,20800.0,34.9227,34.9227,34.9059,34.9143,20800.0
2013-08-05 13:20:00,41.44,41.46,41.44,41.46,17400.0,34.9143,34.9311,34.9143,34.9311,17400.0
2013-08-05 13:30:00,41.46,41.46,41.42,41.43,31200.0,34.9311,34.9311,34.8974,34.9059,31200.0
2013-08-05 13:40:00,41.43,41.45,41.43,41.45,29200.0,34.9059,34.9227,34.9059,34.9227,29200.0
2013-08-05 13:50:00,41.44,41.46,41.44,41.46,28200.0,34.9143,34.9311,34.9143,34.9311,28200.0
2013-08-05 14:00:00,41.46,41.48,41.44,41.47,71200.0,34.9311,34.948,34.9143,34.9396,71200.0
2013-08-05 14:10:00,41.46,41.49,41.46,41.48,65800.0,34.9311,34.9564,34.9311,34.948,65800.0
2013-08-05 14:20:00,41.48,41.49,41.45,41.48,45600.0,34.948,34.9564,34.9227,34.948,45600.0
2013-08-05 14:30:00,41.49,41.49,41.46,41.46,67600.0,34.9564,34.9564,34.9311,34.9311,67600.0
2013-08-05 14:40:00,41.46,41.46,41.39,41.41,161800.0,34.9311,34.9311,34.8722,34.889,161800.0
2013-08-05 14:50:00,41.41,41.41,41.4,41.41,58800.0,34.889,34.889,34.8806,34.889,58800.0
2013-08-05 15:00:00,41.41,41.42,41.39,41.4,74000.0,34.889,34.8974,34.8722,34.8806,74000.0
2013-08-05 15:10:00,41.4,41.42,41.38,41.42,63600.0,34.8806,34.8974,34.8637,34.8974,63600.0
2013-08-05 15:20:00,41.42,41.44,41.42,41.44,51600.0,34.8974,34.9143,34.8974,34.9143,51600.0
2013-08-05 15:30:00,41.44,41.48,41.43,41.47,258400.0,34.9143,34.948,34.9059,34.9396,258400.0
2013-08-05 15:40:00,41.47,41.5,41.46,41.46,274200.0,34.9396,34.9648,34.9311,34.9311,274200.0
2013-08-05 15:50:00,41.46,41.52,41.45,41.51,479200.0,34.9311,34.9817,34.9227,34.9733,479200.0
2013-08-06 09:30:00,41.31,41.35,41.1,41.19,211400.0,34.8048,34.8385,34.6278,34.7037,211400.0
2013-08-06 09:40:00,41.19,41.19,41.02,41.02,259600.0,34.7037,34.7037,34.5604,34.5604,259600.0
2013-08-06 09:50:00,41.02,41.02,40.91,40.95,334600.0,34.5604,34.5604,34.4678,34.5015,334600.0
2013-08-06 10:00:00,40.95,40.96,40.88,40.88,115800.0,34.5015,34.5099,34.4425,34.4425,115800.0
2013-08-06 10:10:00,40.87,40.88,40.83,40.85,650600.0,34.434,34.4425,34.4003,34.4172,650600.0
2013-08-06 10:20:00,40.85,40.86,40.77,40.77,437200.0,34.4172,34.4256,34.3498,34.3498,437200.0
2013-08-06 10:30:00,40.77,40.77,40.57,40.6,706200.0,34.3498,34.3498,34.1813,34.2066,706200.0
2013-08-06 10:40:00,40.6,40.69,40.57,40.68,116400.0,34.2066,34.2824,34.1813,34.274,116400.0
2013-08-06 10:50:00,40.67,40.68,40.6,40.63,117400.0,34.2655,34.274,34.2066,34.2318,117400.0
2013-08-06 11:00:00,40.63,40.63,40.6,40.62,202200.0,34.2318,34.2318,34.2066,34.2234,202200.0
2013-08-06 11:10:00,40.63,40.64,40.6,40.61,63000.0,34.2318,34.2403,34.2066,34.215,63000.0
2013-08-06 11:20:00,40.62,40.72,40.62,40.7,206600.0,34.2234,34.3077,34.2234,34.2908,206600.0
2013-08-06 11:30:00,40.71,40.74,40.69,40.73,53600.0,34.2992,34.3245,34.2824,34.3161,53600.0
2013-08-06 11:40:00,40.73,40.76,40.73,40.74,91600.0,34.3161,34.3414,34.3161,34.3245,91600.0
2013-08-06 11:50:00,40.74,40.84,40.74,40.83,47600.0,34.3245,34.4088,34.3245,34.4003,47600.0
2013-08-06 12:00:00,40.83,40.87,40.81,40.82,177000.0,34.4003,34.434,34.3835,34.3919,177000.0
2013-08-06 12:10:00,40.82,40.85,40.8,40.8,40200.0,34.3919,34.4172,34.3751,34.3751,40200.0
2013-08-06 12:20:00,40.8,40.83,40.79,40.81,79800.0,34.3751,34.4003,34.3666,34.3835,79800.0
2013-08-06 12:30:00,40.81,40.85,40.81,40.84,16800.0,34.3835,34.4172,34.3835,34.4088,16800.0
2013-08-06 12:40:00,40.84,40.9,40.84,40.89,155200.0,34.4088,34.4593,34.4088,34.4509,155200.0
2013-08-06 12:50:00,40.9,40.96,40.9,40.95,59200.0,34.4593,34.5099,34.4593,34.5015,59200.0
2013-08-06 13:00:00,40.95,40.95,40.91,40.92,34200.0,34.5015,34.5015,34.4678,34.4762,34200.0
2013-08-06 13:10:00,40.92,40.96,40.92,40.96,31800.0,34.4762,34.5099,34.4762,34.5099,31800.0
2013-08-06 13:20:00,40.97,41.01,40.97,40.99,38400.0,34.5183,34.552,34.5183,34.5352,38400.0
2013-08-06 13:30:00,40.99,41.0,40.96,40.96,34600.0,34.5352,34.5436,34.5099,34.5099,34600.0
2013-08-06 13:40:00,40.97,40.99,40.91,40.91,96000.0,34.5183,34.5352,34.4678,34.4678,96000.0
2013-08-06 13:50:00,40.91,40.95,40.89,40.93,45800.0,34.4678,34.5015,34.4509,34.4846,45800.0
2013-08-06 14:00:00,40.92,40.92,40.9,40.91,57600.0,34.4762,34.4762,34.4593,34.4678,57600.0
2013-08-06 14:10:00,40.91,40.91,40.9,40.9,64800.0,34.4678,34.4678,34.4593,34.4593,64800.0
2013-08-06 14:20:00,40.91,40.97,40.9,40.97,87800.0,34.4678,34.5183,34.4593,34.5183,87800.0
2013-08-06 14:30:00,40.97,40.97,40.92,40.93,99200.0,34.5183,34.5183,34.4762,34.4846,99200.0
2013-08-06 14:40:00,40.94,40.94,40.91,40.91,51400.0,34.493,34.493,34.4678,34.4678,51400.0
2013-08-06 14:50:00,40.91,40.97,40.91,40.97,89400.0,34.4678,34.5183,34.4678,34.5183,89400.0
2013-08-06 15:00:00,40.97,40.98,40.93,40.93,75600.0,34.5183,34.5267,34.4846,34.4846,75600.0
2013-08-06 15:10:00,40.94,40.98,40.94,40.98,60200.0,34.493,34.5267,34.493,34.5267,60200.0
2013-08-06 15:20:00,40.98,40.99,40.96,40.97,73000.0,34.5267,34.5352,34.5099,34.5183,73000.0
2013-08-06 15:30:00,40.97,40.97,40.93,40.96,90800.0,34.5183,34.5183,34.4846,34.5099,90800.0
2013-08-06 15:40:00,40.96,40.98,40.92,40.94,199600.0,34.5099,34.5267,34.4762,34.493,199600.0
2013-08-06 15:50:00,40.93,40.99,40.92,40.99,932400.0,34.4846,34.5352,34.4762,34.5352,932400.0
2013-08-07 09:30:00,40.68,40.8,40.6,40.61,243000.0,34.274,34.3751,34.2066,34.215,243000.0
2013-08-07 09:40:00,40.6,40.7,40.57,40.7,308600.0,34.2066,34.2908,34.1813,34.2908,308600.0
2013-08-07 09:50:00,40.7,40.72,40.5,40.5,523200.0,34.2908,34.3077,34.1223,34.1223,523200.0
2013-08-07 10:00:00,40.5,40.5,40.41,40.49,450400.0,34.1223,34.1223,34.0465,34.1139,450400.0
2013-08-07 10:10:00,40.49,40.49,40.38,40.44,121200.0,34.1139,34.1139,34.0212,34.0718,121200.0
2013-08-07 10:20:00,40.44,40.44,40.38,40.4,146400.0,34.0718,34.0718,34.0212,34.0381,146400.0
2013-08-07 10:30:00,40.39,40.41,40.34,40.37,342400.0,34.0296,34.0465,33.9875,34.0128,342400.0
2013-08-07 10:40:00,40.38,40.46,40.37,40.44,276200.0,34.0212,34.0886,34.0128,34.0718,276200.0
2013-08-07 10:50:00,40.44,40.48,40.43,40.47,101800.0,34.0718,34.1055,34.0633,34.097,101800.0
2013-08-07 11:00:00,40.47,40.47,40.44,40.45,65400.0,34.097,34.097,34.0718,34.0802,65400.0
2013-08-07 11:10:00,40.45,40.48,40.44,40.46,32200.0,34.0802,34.1055,34.0718,34.0886,32200.0
2013-08-07 11:20:00,40.47,40.47,40.4,40.4,54200.0,34.097,34.097,34.0381,34.0381,54200.0
2013-08-07 11:30:00,40.4,40.4,40.35,40.37,61200.0,34.0381,34.0381,33.9959,34.0128,61200.0
2013-08-07 11:40:00,40.36,40.36,40.31,40.33,122000.0,34.0044,34.0044,33.9622,33.9791,122000.0
2013-08-07 11:50:00,40.32,40.35,40.31,40.32,121800.0,33.9707,33.9959,33.9622,33.9707,121800.0
2013-08-07 12:00:00,40.31,40.35,40.31,40.33,61000.0,33.9622,33.9959,33.9622,33.9791,61000.0
2013-08-07 12:10:00,40.33,40.35,40.33,40.35,51400.0,33.9791,33.9959,33.9791,33.9959,51400.0
2013-08-07 12:20:00,40.35,40.37,40.31,40.32,67200.0,33.9959,34.0128,33.9622,33.9707,67200.0
2013-08-07 12:30:00,40.32,40.35,40.31,40.35,66800.0,33.9707,33.9959,33.9622,33.9959,66800.0
2013-08-07 12:40:00,40.34,40.37,40.34,40.37,65600.0,33.9875,34.0128,33.9875,34.0128,65600.0
2013-08-07 12:50:00,40.37,40.37,40.32,40.32,28400.0,34.0128,34.0128,33.9707,33.9707,28400.0
2013-08-07 13:00:00,40.33,40.38,40.33,40.38,47200.0,33.9791,34.0212,33.9791,34.0212,47200.0
2013-08-07 13:10:00,40.38,40.41,40.38,40.38,63600.0,34.0212,34.0465,34.0212,34.0212,63600.0
2013-08-07 13:20:00,40.38,40.42,40.37,40.41,35400.0,34.0212,34.0549,34.0128,34.0465,35400.0
2013-08-07 13:30:00,40.41,40.42,40.39,40.4,89800.0,34.0465,34.0549,34.0296,34.0381,89800.0
2013-08-07 13:40:00,40.39,40.39,40.35,40.35,34200.0,34.0296,34.0296,33.9959,33.9959,34200.0
2013-08-07 13:50:00,40.35,40.37,40.34,40.37,67000.0,33.9959,34.0128,33.9875,34.0128,67000.0
2013-08-07 14:00:00,40.36,40.38,40.36,40.36,116600.0,34.0044,34.0212,34.0044,34.0044,116600.0
2013-08-07 14:10:00,40.35,40.4,40.35,40.4,72000.0,33.9959,34.0381,33.9959,34.0381,72000.0
2013-08-07 14:20:00,40.4,40.4,40.34,40.37,140800.0,34.0381,34.0381,33.9875,34.0128,140800.0
2013-08-07 14:30:00,40.38,40.42,40.37,40.41,176800.0,34.0212,34.0549,34.0128,34.0465,176800.0
2013-08-07 14:40:00,40.41,40.41,40.39,40.41,110400.0,34.0465,34.0465,34.0296,34.0465,110400.0
2013-08-07 14:50:00,40.41,40.44,40.39,40.43,69800.0,34.0465,34.0718,34.0296,34.0633,69800.0
2013-08-07 15:00:00,40.43,40.44,40.41,40.43,75200.0,34.0633,34.0718,34.0465,34.0633,75200.0
2013-08-07 15:10:00,40.42,40.47,40.42,40.44,87400.0,34.0549,34.097,34.0549,34.0718,87400.0
2013-08-07 15:20:00,40.44,40.45,40.41,40.44,167800.0,34.0718,34.0802,34.0465,34.0718,167800.0
2013-08-07 15:30:00,40.44,40.44,40.39,40.44,167800.0,34.0718,34.0718,34.0296,34.0718,167800.0
2013-08-07 15:40:00,40.43,40.44,40.4,40.42,451800.0,34.0633,34.0718,34.0381,34.0549,451800.0
2013-08-07 15:50:00,40.42,40.43,40.37,40.39,1257200.0,34.0549,34.0633,34.0128,34.0296,1257200.0
2013-08-08 09:30:00,40.74,40.84,40.66,40.74,538600.0,34.3245,34.4088,34.2571,34.3245,538600.0
2013-08-08 09:40:00,40.74,40.77,40.63,40.66,454600.0,34.3245,34.3498,34.2318,34.2571,454600.0
2013-08-08 09:50:00,40.66,40.66,40.58,40.61,411600.0,34.2571,34.2571,34.1897,34.215,411600.0
2013-08-08 10:00:00,40.61,40.63,40.56,40.61,147800.0,34.215,34.2318,34.1729,34.215,147800.0
2013-08-08 10:10:00,40.6,40.6,40.55,40.55,109600.0,34.2066,34.2066,34.1644,34.1644,109600.0
2013-08-08 10:20:00,40.54,40.58,40.54,40.57,70400.0,34.156,34.1897,34.156,34.1813,70400.0
2013-08-08 10:30:00,40.56,40.58,40.54,40.55,91600.0,34.1729,34.1897,34.156,34.1644,91600.0
2013-08-08 10:40:00,40.54,40.62,40.51,40.62,299800.0,34.156,34.2234,34.1307,34.2234,299800.0
2013-08-08 10:50:00,40.61,40.67,40.6,40.66,199000.0,34.215,34.2655,34.2066,34.2571,199000.0
2013-08-08 11:00:00,40.67,40.69,40.65,40.66,146600.0,34.2655,34.2824,34.2487,34.2571,146600.0
2013-08-08 11:10:00,40.66,40.66,40.62,40.63,36400.0,34.2571,34.2571,34.2234,34.2318,36400.0
2013-08-08 11:20:00,40.63,40.7,40.63,40.7,61600.0,34.2318,34.2908,34.2318,34.2908,61600.0
2013-08-08 11:30:00,40.71,40.75,40.7,40.75,147400.0,34.2992,34.3329,34.2908,34.3329,147400.0
2013-08-08 11:40:00,40.74,40.75,40.7,40.72,40800.0,34.3245,34.3329,34.2908,34.3077,40800.0
2013-08-08 11:50:00,40.72,40.79,40.71,40.78,248600.0,34.3077,34.3666,34.2992,34.3582,248600.0
2013-08-08 12:00:00,40.79,40.82,40.77,40.77,30000.0,34.3666,34.3919,34.3498,34.3498,30000.0
2013-08-08 12:10:00,40.77,40.84,40.76,40.83,93200.0,34.3498,34.4088,34.3414,34.4003,93200.0
2013-08-08 12:20:00,40.83,40.85,40.8,40.82,23800.0,34.4003,34.4172,34.3751,34.3919,23800.0
2013-08-08 12:30:00,40.82,40.84,40.8,40.84,60000.0,34.3919,34.4088,34.3751,34.4088,60000.0
2013-08-08 12:40:00,40.84,40.85,40.84,40.84,59400.0,34.4088,34.4172,34.4088,34.4088,59400.0
2013-08-08 12:50:00,40.84,40.84,40.83,40.83,8800.0,34.4088,34.4088,34.4003,34.4003,8800.0
2013-08-08 13:00:00,40.83,40.91,40.83,40.88,75600.0,34.4003,34.4678,34.4003,34.4425,75600.0
2013-08-08 13:10:00,40.86,40.86,40.83,40.85,154000.0,34.4256,34.4256,34.4003,34.4172,154000.0
2013-08-08 13:20:00,40.85,40.85,40.84,40.85,13800.0,34.4172,34.4172,34.4088,34.4172,13800.0
2013-08-08 13:30:00,40.85,40.87,40.85,40.86,9200.0,34.4172,34.434,34.4172,34.4256,9200.0
2013-08-08 13:40:00,40.85,40.87,40.83,40.87,32600.0,34.4172,34.434,34.4003,34.434,32600.0
2013-08-08 13:50:00,40.87,40.88,40.85,40.86,13800.0,34.434,34.4425,34.4172,34.4256,13800.0
2013-08-08 14:00:00,40.85,40.89,40.85,40.88,8000.0,34.4172,34.4509,34.4172,34.4425,8000.0
2013-08-08 14:10:00,40.87,40.88,40.87,40.88,7000.0,34.434,34.4425,34.434,34.4425,7000.0
2013-08-08 14:20:00,40.88,40.9,40.87,40.9,17200.0,34.4425,34.4593,34.434,34.4593,17200.0
2013-08-08 14:30:00,40.91,40.92,40.87,40.89,51400.0,34.4678,34.4762,34.434,34.4509,51400.0
2013-08-08 14:40:00,40.9,40.91,40.87,40.87,3400.0,34.4593,34.4678,34.434,34.434,3400.0
2013-08-08 14:50:00,40.85,40.87,40.81,40.82,234000.0,34.4172,34.434,34.3835,34.3919,234000.0
2013-08-08 15:00:00,40.82,40.85,40.81,40.85,201000.0,34.3919,34.4172,34.3835,34.4172,201000.0
2013-08-08 15:10:00,40.84,40.84,40.81,40.81,20600.0,34.4088,34.4088,34.3835,34.3835,20600.0
2013-08-08 15:20:00,40.81,40.82,40.78,40.81,51800.0,34.3835,34.3919,34.3582,34.3835,51800.0
2013-08-08 15:30:00,40.8,40.84,40.8,40.84,41200.0,34.3751,34.4088,34.3751,34.4088,41200.0
2013-08-08 15:40:00,40.84,40.85,40.83,40.84,211200.0,34.4088,34.4172,34.4003,34.4088,211200.0
2013-08-08 15:50:00,40.84,40.85,40.79,40.79,340200.0,34.4088,34.4172,34.3666,34.3666,340200.0
2013-08-09 09:30:00,40.79,40.79,40.66,40.78,56800.0,34.3666,34.3666,34.2571,34.3582,56800.0
2013-08-09 09:40:00,40.81,40.88,40.79,40.82,52000.0,34.3835,34.4425,34.3666,34.3919,52000.0
2013-08-09 09:50:00,40.82,40.84,40.78,40.81,29200.0,34.3919,34.4088,34.3582,34.3835,29200.0
2013-08-09 10:00:00,40.81,40.82,40.66,40.71,304000.0,34.3835,34.3919,34.2571,34.2992,304000.0
2013-08-09 10:10:00,40.71,40.74,40.68,40.68,87200.0,34.2992,34.3245,34.274,34.274,87200.0
2013-08-09 10:20:00,40.65,40.69,40.58,40.69,217600.0,34.2487,34.2824,34.1897,34.2824,217600.0
2013-08-09 10:30:00,40.68,40.72,40.66,40.67,92200.0,34.274,34.3077,34.2571,34.2655,92200.0
2013-08-09 10:40:00,40.67,40.79,40.66,40.76,138800.0,34.2655,34.3666,34.2571,34.3414,138800.0
2013-08-09 10:50:00,40.75,40.76,40.65,40.66,121000.0,34.3329,34.3414,34.2487,34.2571,121000.0
2013-08-09 11:00:00,40.67,40.68,40.54,40.57,210800.0,34.2655,34.274,34.156,34.1813,210800.0
2013-08-09 11:10:00,40.57,40.6,40.56,40.57,183200.0,34.1813,34.2066,34.1729,34.1813,183200.0
2013-08-09 11:20:00,40.56,40.56,40.45,40.52,190400.0,34.1729,34.1729,34.0802,34.1392,190400.0
2013-08-09 11:30:00,40.52,40.57,40.52,40.57,6800.0,34.1392,34.1813,34.1392,34.1813,6800.0
2013-08-09 11:40:00,40.58,40.61,40.56,40.61,48400.0,34.1897,34.215,34.1729,34.215,48400.0
2013-08-09 11:50:00,40.61,40.66,40.61,40.63,104000.0,34.215,34.2571,34.215,34.2318,104000.0
2013-08-09 12:00:00,40.63,40.63,40.59,40.62,211200.0,34.2318,34.2318,34.1981,34.2234,211200.0
2013-08-09 12:10:00,40.62,40.7,40.62,40.7,55600.0,34.2234,34.2908,34.2234,34.2908,55600.0
2013-08-09 12:20:00,40.69,40.72,40.69,40.7,39600.0,34.2824,34.3077,34.2824,34.2908,39600.0
2013-08-09 12:30:00,40.71,40.76,40.71,40.75,24200.0,34.2992,34.3414,34.2992,34.3329,24200.0
2013-08-09 12:40:00,40.75,40.76,40.73,40.74,92200.0,34.3329,34.3414,34.3161,34.3245,92200.0
2013-08-09 12:50:00,40.75,40.77,40.72,40.72,88800.0,34.3329,34.3498,34.3077,34.3077,88800.0
2013-08-09 13:00:00,40.73,40.73,40.69,40.69,38000.0,34.3161,34.3161,34.2824,34.2824,38000.0
2013-08-09 13:10:00,40.7,40.72,40.7,40.72,20800.0,34.2908,34.3077,34.2908,34.3077,20800.0
2013-08-09 13:20:00,40.72,40.74,40.71,40.74,19800.0,34.3077,34.3245,34.2992,34.3245,19800.0
2013-08-09 13:30:00,40.75,40.76,40.74,40.75,17600.0,34.3329,34.3414,34.3245,34.3329,17600.0
2013-08-09 13:40:00,40.76,40.76,40.71,40.71,10400.0,34.3414,34.3414,34.2992,34.2992,10400.0
2013-08-09 13:50:00,40.71,40.78,40.71,40.74,33200.0,34.2992,34.3582,34.2992,34.3245,33200.0
2013-08-09 14:00:00,40.74,40.76,40.68,40.7,61200.0,34.3245,34.3414,34.274,34.2908,61200.0
2013-08-09 14:10:00,40.7,40.75,40.69,40.74,82600.0,34.2908,34.3329,34.2824,34.3245,82600.0
2013-08-09 14:20:00,40.74,40.76,40.72,40.74,30400.0,34.3245,34.3414,34.3077,34.3245,30400.0
2013-08-09 14:30:00,40.74,40.77,40.7,40.7,38800.0,34.3245,34.3498,34.2908,34.2908,38800.0
2013-08-09 14:40:00,40.7,40.73,40.7,40.72,31000.0,34.2908,34.3161,34.2908,34.3077,31000.0
2013-08-09 14:50:00,40.74,40.75,40.71,40.73,94000.0,34.3245,34.3329,34.2992,34.3161,94000.0
2013-08-09 15:00:00,40.74,40.76,40.74,40.74,27600.0,34.3245,34.3414,34.3245,34.3245,27600.0
2013-08-09 15:10:00,40.74,40.74,40.72,40.74,30600.0,34.3245,34.3245,34.3077,34.3245,30600.0
2013-08-09 15:20:00,40.75,40.77,40.71,40.71,52400.0,34.3329,34.3498,34.2992,34.2992,52400.0
2013-08-09 15:30:00,40.71,40.73,40.7,40.73,28600.0,34.2992,34.3161,34.2908,34.3161,28600.0
2013-08-09 15:40:00,40.73,40.76,40.71,40.72,305200.0,34.3161,34.3414,34.2992,34.3077,305200.0
2013-08-09 15:50:00,40.73,40.74,40.7,40.71,597200.0,34.3161,34.3245,34.2908,34.2992,597200.0
2013-08-12 09:30:00,40.64,40.64,40.34,40.6,341600.0,34.2403,34.2403,33.9875,34.2066,341600.0
2013-08-12 09:40:00,40.6,40.68,40.55,40.56,376800.0,34.2066,34.274,34.1644,34.1729,376800.0
2013-08-12 09:50:00,40.56,40.67,40.55,40.61,213200.0,34.1729,34.2655,34.1644,34.215,213200.0
2013-08-12 10:00:00,40.61,40.67,40.6,40.63,59200.0,34.215,34.2655,34.2066,34.2318,59200.0
2013-08-12 10:10:00,40.65,40.7,40.61,40.62,104800.0,34.2487,34.2908,34.215,34.2234,104800.0
2013-08-12 10:20:00,40.62,40.66,40.6,40.6,62000.0,34.2234,34.2571,34.2066,34.2066,62000.0
2013-08-12 10:30:00,40.61,40.7,40.6,40.68,82000.0,34.215,34.2908,34.2066,34.274,82000.0
2013-08-12 10:40:00,40.68,40.74,40.68,40.71,86400.0,34.274,34.3245,34.274,34.2992,86400.0
2013-08-12 10:50:00,40.7,40.76,40.69,40.75,60800.0,34.2908,34.3414,34.2824,34.3329,60800.0
2013-08-12 11:00:00,40.75,40.79,40.73,40.74,351400.0,34.3329,34.3666,34.3161,34.3245,351400.0
2013-08-12 11:10:00,40.74,40.76,40.72,40.75,33200.0,34.3245,34.3414,34.3077,34.3329,33200.0
2013-08-12 11:20:00,40.75,40.8,40.74,40.8,42200.0,34.3329,34.3751,34.3245,34.3751,42200.0
2013-08-12 11:30:00,40.8,40.82,40.78,40.8,59800.0,34.3751,34.3919,34.3582,34.3751,59800.0
2013-08-12 11:40:00,40.79,40.85,40.79,40.82,73800.0,34.3666,34.4172,34.3666,34.3919,73800.0
2013-08-12 11:50:00,40.82,40.83,40.78,40.8,47400.0,34.3919,34.4003,34.3582,34.3751,47400.0
2013-08-12 12:00:00,40.81,40.82,40.76,40.76,165200.0,34.3835,34.3919,34.3414,34.3414,165200.0
2013-08-12 12:10:00,40.76,40.76,40.72,40.75,112400.0,34.3414,34.3414,34.3077,34.3329,112400.0
2013-08-12 12:20:00,40.75,40.76,40.71,40.71,45000.0,34.3329,34.3414,34.2992,34.2992,45000.0
2013-08-12 12:30:00,40.71,40.73,40.69,40.73,16600.0,34.2992,34.3161,34.2824,34.3161,16600.0
2013-08-12 12:40:00,40.72,40.76,40.72,40.76,30400.0,34.3077,34.3414,34.3077,34.3414,30400.0
2013-08-12 12:50:00,40.78,40.8,40.78,40.8,14400.0,34.3582,34.3751,34.3582,34.3751,14400.0
2013-08-12 13:00:00,40.8,40.82,40.79,40.8,36200.0,34.3751,34.3919,34.3666,34.3751,36200.0
2013-08-12 13:10:00,40.79,40.79,40.74,40.76,41600.0,34.3666,34.3666,34.3245,34.3414,41600.0
2013-08-12 13:20:00,40.77,40.81,40.77,40.8,11600.0,34.3498,34.3835,34.3498,34.3751,11600.0
2013-08-12 13:30:00,40.8,40.83,40.8,40.81,47200.0,34.3751,34.4003,34.3751,34.3835,47200.0
2013-08-12 13:40:00,40.81,40.83,40.81,40.81,19200.0,34.3835,34.4003,34.3835,34.3835,19200.0
2013-08-12 13:50:00,40.79,40.81,40.76,40.77,20800.0,34.3666,34.3835,34.3414,34.3498,20800.0
2013-08-12 14:00:00,40.76,40.8,40.74,40.8,34000.0,34.3414,34.3751,34.3245,34.3751,34000.0
2013-08-12 14:10:00,40.8,40.81,40.79,40.81,26200.0,34.3751,34.3835,34.3666,34.3835,26200.0
2013-08-12 14:20:00,40.81,40.83,40.81,40.82,242400.0,34.3835,34.4003,34.3835,34.3919,242400.0
2013-08-12 14:30:00,40.82,40.85,40.8,40.84,52600.0,34.3919,34.4172,34.3751,34.4088,52600.0
2013-08-12 14:40:00,40.84,40.85,40.83,40.85,70200.0,34.4088,34.4172,34.4003,34.4172,70200.0
2013-08-12 14:50:00,40.85,40.87,40.84,40.87,29200.0,34.4172,34.434,34.4088,34.434,29200.0
2013-08-12 15:00:00,40.87,40.88,40.84,40.84,53400.0,34.434,34.4425,34.4088,34.4088,53400.0
2013-08-12 15:10:00,40.85,40.88,40.85,40.85,140600.0,34.4172,34.4425,34.4172,34.4172,140600.0
2013-08-12 15:20:00,40.85,40.9,40.85,40.88,56600.0,34.4172,34.4593,34.4172,34.4425,56600.0
2013-08-12 15:30:00,40.88,40.94,40.88,40.93,255000.0,34.4425,34.493,34.4425,34.4846,255000.0
2013-08-12 15:40:00,40.93,40.95,40.92,40.92,142000.0,34.4846,34.5015,34.4762,34.4762,142000.0
2013-08-12 15:50:00,40.92,40.92,40.89,40.91,368600.0,34.4762,34.4762,34.4509,34.4678,368600.0
2013-08-13 09:30:00,41.0,41.0,40.88,40.93,93000.0,34.5436,34.5436,34.4425,34.4846,93000.0
2013-08-13 09:40:00,40.9,40.93,40.85,40.9,193600.0,34.4593,34.4846,34.4172,34.4593,193600.0
2013-08-13 09:50:00,40.9,40.9,40.79,40.84,397000.0,34.4593,34.4593,34.3666,34.4088,397000.0
2013-08-13 10:00:00,40.84,40.86,40.7,40.75,319400.0,34.4088,34.4256,34.2908,34.3329,319400.0
2013-08-13 10:10:00,40.75,40.79,40.69,40.76,434400.0,34.3329,34.3666,34.2824,34.3414,434400.0
2013-08-13 10:20:00,40.76,40.8,40.72,40.8,227200.0,34.3414,34.3751,34.3077,34.3751,227200.0
2013-08-13 10:30:00,40.78,40.82,40.74,40.82,80600.0,34.3582,34.3919,34.3245,34.3919,80600.0
2013-08-13 10:40:00,40.82,40.87,40.81,40.83,149800.0,34.3919,34.434,34.3835,34.4003,149800.0
2013-08-13 10:50:00,40.84,40.84,40.76,40.84,164800.0,34.4088,34.4088,34.3414,34.4088,164800.0
2013-08-13 11:00:00,40.84,40.91,40.84,40.91,235200.0,34.4088,34.4678,34.4088,34.4678,235200.0
2013-08-13 11:10:00,40.91,40.98,40.89,40.98,300400.0,34.4678,34.5267,34.4509,34.5267,300400.0
2013-08-13 11:20:00,40.97,41.03,40.97,41.02,137200.0,34.5183,34.5689,34.5183,34.5604,137200.0
2013-08-13 11:30:00,41.02,41.13,41.02,41.06,373800.0,34.5604,34.6531,34.5604,34.5941,373800.0
2013-08-13 11:40:00,41.06,41.07,41.01,41.04,50800.0,34.5941,34.6026,34.552,34.5773,50800.0
2013-08-13 11:50:00,41.05,41.05,40.97,40.99,57600.0,34.5857,34.5857,34.5183,34.5352,57600.0
2013-08-13 12:00:00,40.98,40.98,40.94,40.95,28600.0,34.5267,34.5267,34.493,34.5015,28600.0
2013-08-13 12:10:00,40.95,41.02,40.95,41.02,47200.0,34.5015,34.5604,34.5015,34.5604,47200.0
2013-08-13 12:20:00,41.01,41.03,41.01,41.03,51200.0,34.552,34.5689,34.552,34.5689,51200.0
2013-08-13 12:30:00,41.04,41.08,41.04,41.06,19400.0,34.5773,34.611,34.5773,34.5941,19400.0
2013-08-13 12:40:00,41.06,41.08,41.02,41.05,27600.0,34.5941,34.611,34.5604,34.5857,27600.0
2013-08-13 12:50:00,41.05,41.06,41.04,41.04,159400.0,34.5857,34.5941,34.5773,34.5773,159400.0
2013-08-13 13:00:00,41.04,41.07,41.03,41.06,63400.0,34.5773,34.6026,34.5689,34.5941,63400.0
2013-08-13 13:10:00,41.06,41.09,41.05,41.07,31400.0,34.5941,34.6194,34.5857,34.6026,31400.0
2013-08-13 13:20:00,41.07,41.13,41.07,41.13,41200.0,34.6026,34.6531,34.6026,34.6531,41200.0
2013-08-13 13:30:00,41.11,41.12,41.07,41.08,25800.0,34.6363,34.6447,34.6026,34.611,25800.0
2013-08-13 13:40:00,41.08,41.09,41.05,41.09,129000.0,34.611,34.6194,34.5857,34.6194,129000.0
2013-08-13 13:50:00,41.1,41.11,41.08,41.1,64400.0,34.6278,34.6363,34.611,34.6278,64400.0
2013-08-13 14:00:00,41.1,41.12,41.09,41.12,40800.0,34.6278,34.6447,34.6194,34.6447,40800.0
2013-08-13 14:10:00,41.12,41.12,41.09,41.1,97800.0,34.6447,34.6447,34.6194,34.6278,97800.0
2013-08-13 14:20:00,41.1,41.13,41.1,41.13,127000.0,34.6278,34.6531,34.6278,34.6531,127000.0
2013-08-13 14:30:00,41.13,41.15,41.12,41.13,355800.0,34.6531,34.67,34.6447,34.6531,355800.0
2013-08-13 14:40:00,41.13,41.15,41.1,41.1,42200.0,34.6531,34.67,34.6278,34.6278,42200.0
2013-08-13 14:50:00,41.1,41.13,41.1,41.12,19200.0,34.6278,34.6531,34.6278,34.6447,19200.0
2013-08-13 15:00:00,41.11,41.13,41.1,41.1,38000.0,34.6363,34.6531,34.6278,34.6278,38000.0
2013-08-13 15:10:00,41.11,41.14,41.1,41.13,368800.0,34.6363,34.6615,34.6278,34.6531,368800.0
2013-08-13 15:20:00,41.13,41.16,41.13,41.13,181800.0,34.6531,34.6784,34.6531,34.6531,181800.0
2013-08-13 15:30:00,41.13,41.13,41.1,41.11,108600.0,34.6531,34.6531,34.6278,34.6363,108600.0
2013-08-13 15:40:00,41.11,41.12,41.09,41.11,281800.0,34.6363,34.6447,34.6194,34.6363,281800.0
2013-08-13 15:50:00,41.1,41.13,41.09,41.12,703800.0,34.6278,34.6531,34.6194,34.6447,703800.0
2013-08-14 09:30:00,40.85,41.02,40.84,40.96,517000.0,34.4172,34.5604,34.4088,34.5099,517000.0
2013-08-14 09:40:00,40.97,41.05,40.9,41.04,146600.0,34.5183,34.5857,34.4593,34.5773,146600.0
2013-08-14 09:50:00,41.04,41.07,40.98,41.07,174200.0,34.5773,34.6026,34.5267,34.6026,174200.0
2013-08-14 10:00:00,41.07,41.1,41.0,41.02,185200.0,34.6026,34.6278,34.5436,34.5604,185200.0
2013-08-14 10:10:00,41.01,41.01,40.95,40.99,133800.0,34.552,34.552,34.5015,34.5352,133800.0
2013-08-14 10:20:00,40.99,41.06,40.98,41.0,85200.0,34.5352,34.5941,34.5267,34.5436,85200.0
2013-08-14 10:30:00,41.01,41.04,40.93,40.93,93400.0,34.552,34.5773,34.4846,34.4846,93400.0
2013-08-14 10:40:00,40.94,40.95,40.87,40.92,288600.0,34.493,34.5015,34.434,34.4762,288600.0
2013-08-14 10:50:00,40.91,40.95,40.88,40.94,205800.0,34.4678,34.5015,34.4425,34.493,205800.0
2013-08-14 11:00:00,40.93,40.93,40.87,40.9,90800.0,34.4846,34.4846,34.434,34.4593,90800.0
2013-08-14 11:10:00,40.89,40.92,40.85,40.92,62800.0,34.4509,34.4762,34.4172,34.4762,62800.0
2013-08-14 11:20:00,40.92,40.93,40.87,40.89,130000.0,34.4762,34.4846,34.434,34.4509,130000.0
2013-08-14 11:30:00,40.89,40.93,40.88,40.9,55000.0,34.4509,34.4846,34.4425,34.4593,55000.0
2013-08-14 11:40:00,40.92,40.98,40.9,40.9,221600.0,34.4762,34.5267,34.4593,34.4593,221600.0
2013-08-14 11:50:00,40.9,40.92,40.84,40.88,192000.0,34.4593,34.4762,34.4088,34.4425,192000.0
2013-08-14 12:00:00,40.87,40.91,40.87,40.88,37800.0,34.434,34.4678,34.434,34.4425,37800.0
2013-08-14 12:10:00,40.89,40.92,40.88,40.9,41400.0,34.4509,34.4762,34.4425,34.4593,41400.0
2013-08-14 12:20:00,40.88,40.94,40.86,40.94,23800.0,34.4425,34.493,34.4256,34.493,23800.0
2013-08-14 12:30:00,40.95,40.96,40.9,40.9,28600.0,34.5015,34.5099,34.4593,34.4593,28600.0
2013-08-14 12:40:00,40.91,40.91,40.88,40.88,32400.0,34.4678,34.4678,34.4425,34.4425,32400.0
2013-08-14 12:50:00,40.88,40.88,40.85,40.85,137200.0,34.4425,34.4425,34.4172,34.4172,137200.0
2013-08-14 13:00:00,40.85,40.9,40.84,40.89,102600.0,34.4172,34.4593,34.4088,34.4509,102600.0
2013-08-14 13:10:00,40.89,40.91,40.88,40.91,31000.0,34.4509,34.4678,34.4425,34.4678,31000.0
2013-08-14 13:20:00,40.92,40.92,40.9,40.9,32400.0,34.4762,34.4762,34.4593,34.4593,32400.0
2013-08-14 13:30:00,40.88,40.93,40.83,40.88,205600.0,34.4425,34.4846,34.4003,34.4425,205600.0
2013-08-14 13:40:00,40.88,40.88,40.85,40.87,43800.0,34.4425,34.4425,34.4172,34.434,43800.0
2013-08-14 13:50:00,40.87,40.93,40.87,40.9,60800.0,34.434,34.4846,34.434,34.4593,60800.0
2013-08-14 14:00:00,40.9,40.95,40.9,40.94,90600.0,34.4593,34.5015,34.4593,34.493,90600.0
2013-08-14 14:10:00,40.94,40.94,40.88,40.9,34400.0,34.493,34.493,34.4425,34.4593,34400.0
2013-08-14 14:20:00,40.88,40.9,40.85,40.86,83400.0,34.4425,34.4593,34.4172,34.4256,83400.0
2013-08-14 14:30:00,40.85,40.88,40.83,40.87,117600.0,34.4172,34.4425,34.4003,34.434,117600.0
2013-08-14 14:40:00,40.87,40.9,40.85,40.88,76000.0,34.434,34.4593,34.4172,34.4425,76000.0
2013-08-14 14:50:00,40.88,40.89,40.84,40.87,31000.0,34.4425,34.4509,34.4088,34.434,31000.0
2013-08-14 15:00:00,40.87,40.88,40.83,40.87,42600.0,34.434,34.4425,34.4003,34.434,42600.0
2013-08-14 15:10:00,40.87,40.91,40.87,40.88,48800.0,34.434,34.4678,34.434,34.4425,48800.0
2013-08-14 15:20:00,40.88,40.88,40.85,40.86,150800.0,34.4425,34.4425,34.4172,34.4256,150800.0
2013-08-14 15:30:00,40.85,40.86,40.79,40.82,349000.0,34.4172,34.4256,34.3666,34.3919,349000.0
2013-08-14 15:40:00,40.82,40.82,40.79,40.82,128400.0,34.3919,34.3919,34.3666,34.3919,128400.0
2013-08-14 15:50:00,40.81,40.85,40.81,40.83,323000.0,34.3835,34.4172,34.3835,34.4003,323000.0
2013-08-15 09:30:00,40.44,40.45,40.29,40.3,492000.0,34.0718,34.0802,33.9454,33.9538,492000.0
2013-08-15 09:40:00,40.31,40.37,40.24,40.25,385600.0,33.9622,34.0128,33.9033,33.9117,385600.0
2013-08-15 09:50:00,40.25,40.25,40.16,40.22,312000.0,33.9117,33.9117,33.8359,33.8864,312000.0
2013-08-15 10:00:00,40.2,40.26,40.16,40.17,189800.0,33.8696,33.9201,33.8359,33.8443,189800.0
2013-08-15 10:10:00,40.16,40.18,40.08,40.18,267000.0,33.8359,33.8527,33.7685,33.8527,267000.0
2013-08-15 10:20:00,40.21,40.35,40.21,40.33,119200.0,33.878,33.9959,33.878,33.9791,119200.0
2013-08-15 10:30:00,40.34,40.34,40.27,40.29,102800.0,33.9875,33.9875,33.9285,33.9454,102800.0
2013-08-15 10:40:00,40.3,40.32,40.24,40.27,189800.0,33.9538,33.9707,33.9033,33.9285,189800.0
2013-08-15 10:50:00,40.27,40.28,40.22,40.26,127200.0,33.9285,33.937,33.8864,33.9201,127200.0
2013-08-15 11:00:00,40.27,40.28,40.2,40.22,218000.0,33.9285,33.937,33.8696,33.8864,218000.0
2013-08-15 11:10:00,40.23,40.3,40.23,40.28,109000.0,33.8948,33.9538,33.8948,33.937,109000.0
2013-08-15 11:20:00,40.28,40.32,40.24,40.3,75000.0,33.937,33.9707,33.9033,33.9538,75000.0
2013-08-15 11:30:00,40.31,40.32,40.29,40.31,527600.0,33.9622,33.9707,33.9454,33.9622,527600.0
2013-08-15 11:40:00,40.31,40.31,40.24,40.3,155400.0,33.9622,33.9622,33.9033,33.9538,155400.0
2013-08-15 11:50:00,40.3,40.31,40.24,40.27,104400.0,33.9538,33.9622,33.9033,33.9285,104400.0
2013-08-15 12:00:00,40.27,40.27,40.21,40.26,156000.0,33.9285,33.9285,33.878,33.9201,156000.0
2013-08-15 12:10:00,40.26,40.29,40.24,40.27,182200.0,33.9201,33.9454,33.9033,33.9285,182200.0
2013-08-15 12:20:00,40.28,40.3,40.22,40.23,148800.0,33.937,33.9538,33.8864,33.8948,148800.0
2013-08-15 12:30:00,40.24,40.28,40.22,40.23,138600.0,33.9033,33.937,33.8864,33.8948,138600.0
2013-08-15 12:40:00,40.23,40.27,40.21,40.21,80400.0,33.8948,33.9285,33.878,33.878,80400.0
2013-08-15 12:50:00,40.2,40.24,40.2,40.21,27400.0,33.8696,33.9033,33.8696,33.878,27400.0
2013-08-15 13:00:00,40.2,40.21,40.13,40.15,60200.0,33.8696,33.878,33.8106,33.8274,60200.0
2013-08-15 13:10:00,40.15,40.15,40.06,40.09,155200.0,33.8274,33.8274,33.7516,33.7769,155200.0
2013-08-15 13:20:00,40.09,40.12,40.06,40.06,88200.0,33.7769,33.8022,33.7516,33.7516,88200.0
2013-08-15 13:30:00,40.06,40.13,40.06,40.1,94400.0,33.7516,33.8106,33.7516,33.7853,94400.0
2013-08-15 13:40:00,40.1,40.15,40.1,40.12,223400.0,33.7853,33.8274,33.7853,33.8022,223400.0
2013-08-15 13:50:00,40.12,40.12,40.06,40.1,112200.0,33.8022,33.8022,33.7516,33.7853,112200.0
2013-08-15 14:00:00,40.1,40.12,40.01,40.02,178600.0,33.7853,33.8022,33.7095,33.7179,178600.0
2013-08-15 14:10:00,40.02,40.04,39.98,40.02,248000.0,33.7179,33.7348,33.6842,33.7179,248000.0
2013-08-15 14:20:00,40.02,40.1,40.0,40.09,114200.0,33.7179,33.7853,33.7011,33.7769,114200.0
2013-08-15 14:30:00,40.09,40.15,40.09,40.12,81000.0,33.7769,33.8274,33.7769,33.8022,81000.0
2013-08-15 14:40:00,40.12,40.16,40.09,40.1,100800.0,33.8022,33.8359,33.7769,33.7853,100800.0
2013-08-15 14:50:00,40.1,40.13,40.08,40.13,34000.0,33.7853,33.8106,33.7685,33.8106,34000.0
2013-08-15 15:00:00,40.13,40.13,40.08,40.1,118200.0,33.8106,33.8106,33.7685,33.7853,118200.0
2013-08-15 15:10:00,40.1,40.1,40.01,40.02,242600.0,33.7853,33.7853,33.7095,33.7179,242600.0
2013-08-15 15:20:00,40.02,40.04,40.01,40.02,171600.0,33.7179,33.7348,33.7095,33.7179,171600.0
2013-08-15 15:30:00,40.02,40.07,40.02,40.04,287200.0,33.7179,33.76,33.7179,33.7348,287200.0
2013-08-15 15:40:00,40.04,40.05,40.01,40.01,777400.0,33.7348,33.7432,33.7095,33.7095,777400.0
2013-08-15 15:50:00,40.01,40.05,39.99,40.02,1118000.0,33.7095,33.7432,33.6926,33.7179,1118000.0
2013-08-16 09:30:00,39.94,39.94,39.81,39.9,164200.0,33.6505,33.6505,33.541,33.6168,164200.0
2013-08-16 09:40:00,39.9,40.02,39.9,40.01,115400.0,33.6168,33.7179,33.6168,33.7095,115400.0
2013-08-16 09:50:00,40.01,40.1,39.98,40.04,169800.0,33.7095,33.7853,33.6842,33.7348,169800.0
2013-08-16 10:00:00,40.04,40.12,39.93,40.08,299400.0,33.7348,33.8022,33.6421,33.7685,299400.0
2013-08-16 10:10:00,40.07,40.1,39.99,40.0,426000.0,33.76,33.7853,33.6926,33.7011,426000.0
2013-08-16 10:20:00,39.99,39.99,39.92,39.99,224400.0,33.6926,33.6926,33.6336,33.6926,224400.0
2013-08-16 10:30:00,39.99,40.08,39.95,40.07,277200.0,33.6926,33.7685,33.6589,33.76,277200.0
2013-08-16 10:40:00,40.08,40.08,40.0,40.05,240600.0,33.7685,33.7685,33.7011,33.7432,240600.0
2013-08-16 10:50:00,40.06,40.06,39.99,39.99,72600.0,33.7516,33.7516,33.6926,33.6926,72600.0
2013-08-16 11:00:00,39.99,40.01,39.92,39.92,282200.0,33.6926,33.7095,33.6336,33.6336,282200.0
2013-08-16 11:10:00,39.92,39.92,39.88,39.88,610400.0,33.6336,33.6336,33.5999,33.5999,610400.0
2013-08-16 11:20:00,39.89,39.9,39.79,39.84,571200.0,33.6084,33.6168,33.5241,33.5662,571200.0
2013-08-16 11:30:00,39.84,39.9,39.83,39.9,312600.0,33.5662,33.6168,33.5578,33.6168,312600.0
2013-08-16 11:40:00,39.89,39.94,39.88,39.91,47200.0,33.6084,33.6505,33.5999,33.6252,47200.0
2013-08-16 11:50:00,39.9,39.96,39.89,39.96,49200.0,33.6168,33.6674,33.6084,33.6674,49200.0
2013-08-16 12:00:00,39.96,39.99,39.94,39.97,123600.0,33.6674,33.6926,33.6505,33.6758,123600.0
2013-08-16 12:10:00,39.97,40.01,39.97,39.99,86600.0,33.6758,33.7095,33.6758,33.6926,86600.0
2013-08-16 12:20:00,40.0,40.01,39.96,39.97,87600.0,33.7011,33.7095,33.6674,33.6758,87600.0
2013-08-16 12:30:00,39.96,39.97,39.94,39.94,22000.0,33.6674,33.6758,33.6505,33.6505,22000.0
2013-08-16 12:40:00,39.94,39.95,39.91,39.91,29800.0,33.6505,33.6589,33.6252,33.6252,29800.0
2013-08-16 12:50:00,39.92,39.95,39.91,39.94,30000.0,33.6336,33.6589,33.6252,33.6505,30000.0
2013-08-16 13:00:00,39.93,39.94,39.81,39.81,121800.0,33.6421,33.6505,33.541,33.541,121800.0
2013-08-16 13:10:00,39.81,39.82,39.77,39.79,129400.0,33.541,33.5494,33.5073,33.5241,129400.0
2013-08-16 13:20:00,39.8,39.85,39.77,39.85,42800.0,33.5325,33.5747,33.5073,33.5747,42800.0
2013-08-16 13:30:00,39.83,39.83,39.78,39.78,11600.0,33.5578,33.5578,33.5157,33.5157,11600.0
2013-08-16 13:40:00,39.78,39.78,39.73,39.76,66200.0,33.5157,33.5157,33.4736,33.4988,66200.0
2013-08-16 13:50:00,39.77,39.81,39.77,39.8,83200.0,33.5073,33.541,33.5073,33.5325,83200.0
2013-08-16 14:00:00,39.81,39.85,39.76,39.77,90000.0,33.541,33.5747,33.4988,33.5073,90000.0
2013-08-16 14:10:00,39.77,39.8,39.74,39.74,96400.0,33.5073,33.5325,33.482,33.482,96400.0
2013-08-16 14:20:00,39.74,39.78,39.74,39.77,102000.0,33.482,33.5157,33.482,33.5073,102000.0
2013-08-16 14:30:00,39.77,39.78,39.7,39.7,41000.0,33.5073,33.5157,33.4483,33.4483,41000.0
2013-08-16 14:40:00,39.69,39.74,39.69,39.73,34000.0,33.4399,33.482,33.4399,33.4736,34000.0
2013-08-16 14:50:00,39.73,39.81,39.73,39.79,152200.0,33.4736,33.541,33.4736,33.5241,152200.0
2013-08-16 15:00:00,39.79,39.81,39.77,39.78,226400.0,33.5241,33.541,33.5073,33.5157,226400.0
2013-08-16 15:10:00,39.79,39.79,39.75,39.76,147800.0,33.5241,33.5241,33.4904,33.4988,147800.0
2013-08-16 15:20:00,39.75,39.77,39.73,39.74,136200.0,33.4904,33.5073,33.4736,33.482,136200.0
2013-08-16 15:30:00,39.74,39.77,39.74,39.77,165600.0,33.482,33.5073,33.482,33.5073,165600.0
2013-08-16 15:40:00,39.77,39.79,39.71,39.72,319800.0,33.5073,33.5241,33.4567,33.4651,319800.0
2013-08-16 15:50:00,39.72,39.73,39.68,39.68,861600.0,33.4651,33.4736,33.4314,33.4314,861600.0
2013-08-19 09:30:00,39.6,39.81,39.58,39.73,206600.0,33.364,33.541,33.3472,33.4736,206600.0
2013-08-19 09:40:00,39.74,39.8,39.74,39.79,837400.0,33.482,33.5325,33.482,33.5241,837400.0
2013-08-19 09:50:00,39.8,39.89,39.76,39.89,846800.0,33.5325,33.6084,33.4988,33.6084,846800.0
2013-08-19 10:00:00,39.89,39.96,39.84,39.85,178000.0,33.6084,33.6674,33.5662,33.5747,178000.0
2013-08-19 10:10:00,39.84,39.87,39.8,39.8,79000.0,33.5662,33.5915,33.5325,33.5325,79000.0
2013-08-19 10:20:00,39.8,39.81,39.76,39.77,30600.0,33.5325,33.541,33.4988,33.5073,30600.0
2013-08-19 10:30:00,39.77,39.83,39.76,39.83,56600.0,33.5073,33.5578,33.4988,33.5578,56600.0
2013-08-19 10:40:00,39.83,39.85,39.77,39.82,80000.0,33.5578,33.5747,33.5073,33.5494,80000.0
2013-08-19 10:50:00,39.82,39.84,39.77,39.79,74000.0,33.5494,33.5662,33.5073,33.5241,74000.0
2013-08-19 11:00:00,39.79,39.79,39.74,39.77,38400.0,33.5241,33.5241,33.482,33.5073,38400.0
2013-08-19 11:10:00,39.77,39.79,39.75,39.76,50600.0,33.5073,33.5241,33.4904,33.4988,50600.0
2013-08-19 11:20:00,39.77,39.79,39.76,39.77,88400.0,33.5073,33.5241,33.4988,33.5073,88400.0
2013-08-19 11:30:00,39.76,39.8,39.73,39.74,133200.0,33.4988,33.5325,33.4736,33.482,133200.0
2013-08-19 11:40:00,39.74,39.77,39.7,39.71,22600.0,33.482,33.5073,33.4483,33.4567,22600.0
2013-08-19 11:50:00,39.71,39.73,39.68,39.72,37800.0,33.4567,33.4736,33.4314,33.4651,37800.0
2013-08-19 12:00:00,39.71,39.72,39.68,39.7,52800.0,33.4567,33.4651,33.4314,33.4483,52800.0
2013-08-19 12:10:00,39.7,39.75,39.7,39.74,20400.0,33.4483,33.4904,33.4483,33.482,20400.0
2013-08-19 12:20:00,39.74,39.74,39.7,39.72,11600.0,33.482,33.482,33.4483,33.4651,11600.0
2013-08-19 12:30:00,39.71,39.71,39.66,39.68,16600.0,33.4567,33.4567,33.4146,33.4314,16600.0
2013-08-19 12:40:00,39.68,39.72,39.67,39.7,19800.0,33.4314,33.4651,33.423,33.4483,19800.0
2013-08-19 12:50:00,39.7,39.7,39.67,39.69,29400.0,33.4483,33.4483,33.423,33.4399,29400.0
2013-08-19 13:00:00,39.68,39.68,39.67,39.68,33400.0,33.4314,33.4314,33.423,33.4314,33400.0
2013-08-19 13:10:00,39.67,39.68,39.65,39.65,14000.0,33.423,33.4314,33.4062,33.4062,14000.0
2013-08-19 13:20:00,39.65,39.65,39.62,39.63,60000.0,33.4062,33.4062,33.3809,33.3893,60000.0
2013-08-19 13:30:00,39.63,39.65,39.6,39.63,176600.0,33.3893,33.4062,33.364,33.3893,176600.0
2013-08-19 13:40:00,39.63,39.63,39.6,39.62,62800.0,33.3893,33.3893,33.364,33.3809,62800.0
2013-08-19 13:50:00,39.62,39.65,39.61,39.65,56200.0,33.3809,33.4062,33.3725,33.4062,56200.0
2013-08-19 14:00:00,39.65,39.66,39.62,39.66,46800.0,33.4062,33.4146,33.3809,33.4146,46800.0
2013-08-19 14:10:00,39.65,39.66,39.63,39.65,36800.0,33.4062,33.4146,33.3893,33.4062,36800.0
2013-08-19 14:20:00,39.65,39.66,39.59,39.62,63600.0,33.4062,33.4146,33.3556,33.3809,63600.0
2013-08-19 14:30:00,39.6,39.6,39.56,39.57,69400.0,33.364,33.364,33.3303,33.3388,69400.0
2013-08-19 14:40:00,39.57,39.6,39.56,39.6,71400.0,33.3388,33.364,33.3303,33.364,71400.0
2013-08-19 14:50:00,39.6,39.61,39.57,39.6,174400.0,33.364,33.3725,33.3388,33.364,174400.0
2013-08-19 15:00:00,39.6,39.6,39.51,39.51,185400.0,33.364,33.364,33.2882,33.2882,185400.0
2013-08-19 15:10:00,39.51,39.56,39.49,39.54,153200.0,33.2882,33.3303,33.2714,33.3135,153200.0
2013-08-19 15:20:00,39.54,39.55,39.49,39.5,231600.0,33.3135,33.3219,33.2714,33.2798,231600.0
2013-08-19 15:30:00,39.49,39.51,39.48,39.48,159000.0,33.2714,33.2882,33.2629,33.2629,159000.0
2013-08-19 15:40:00,39.48,39.51,39.47,39.49,481200.0,33.2629,33.2882,33.2545,33.2714,481200.0
2013-08-19 15:50:00,39.49,39.5,39.46,39.46,487200.0,33.2714,33.2798,33.2461,33.2461,487200.0
2013-08-20 09:30:00,39.69,39.79,39.65,39.68,589800.0,33.4399,33.5241,33.4062,33.4314,589800.0
2013-08-20 09:40:00,39.68,39.78,39.65,39.75,423400.0,33.4314,33.5157,33.4062,33.4904,423400.0
2013-08-20 09:50:00,39.74,39.79,39.71,39.74,192600.0,33.482,33.5241,33.4567,33.482,192600.0
2013-08-20 10:00:00,39.74,39.83,39.73,39.81,303800.0,33.482,33.5578,33.4736,33.541,303800.0
2013-08-20 10:10:00,39.81,39.85,39.71,39.79,266800.0,33.541,33.5747,33.4567,33.5241,266800.0
2013-08-20 10:20:00,39.8,39.92,39.8,39.86,389600.0,33.5325,33.6336,33.5325,33.5831,389600.0
2013-08-20 10:30:00,39.85,39.95,39.84,39.94,353800.0,33.5747,33.6589,33.5662,33.6505,353800.0
2013-08-20 10:40:00,39.95,39.97,39.9,39.97,140600.0,33.6589,33.6758,33.6168,33.6758,140600.0
2013-08-20 10:50:00,39.97,39.99,39.94,39.97,85200.0,33.6758,33.6926,33.6505,33.6758,85200.0
2013-08-20 11:00:00,39.97,39.99,39.94,39.98,120200.0,33.6758,33.6926,33.6505,33.6842,120200.0
2013-08-20 11:10:00,39.98,40.0,39.95,39.99,233000.0,33.6842,33.7011,33.6589,33.6926,233000.0
2013-08-20 11:20:00,39.98,40.02,39.98,39.99,215400.0,33.6842,33.7179,33.6842,33.6926,215400.0
2013-08-20 11:30:00,39.99,40.05,39.99,40.02,79600.0,33.6926,33.7432,33.6926,33.7179,79600.0
2013-08-20 11:40:00,40.01,40.1,40.01,40.1,200200.0,33.7095,33.7853,33.7095,33.7853,200200.0
2013-08-20 11:50:00,40.09,40.1,40.05,40.05,27200.0,33.7769,33.7853,33.7432,33.7432,27200.0
2013-08-20 12:00:00,40.05,40.1,40.05,40.07,61800.0,33.7432,33.7853,33.7432,33.76,61800.0
2013-08-20 12:10:00,40.07,40.08,40.04,40.08,83000.0,33.76,33.7685,33.7348,33.7685,83000.0
2013-08-20 12:20:00,40.08,40.09,40.08,40.09,46800.0,33.7685,33.7769,33.7685,33.7769,46800.0
2013-08-20 12:30:00,40.1,40.1,40.05,40.06,63400.0,33.7853,33.7853,33.7432,33.7516,63400.0
2013-08-20 12:40:00,40.07,40.11,40.07,40.1,120000.0,33.76,33.7937,33.76,33.7853,120000.0
2013-08-20 12:50:00,40.1,40.13,40.08,40.13,43600.0,33.7853,33.8106,33.7685,33.8106,43600.0
2013-08-20 13:00:00,40.13,40.16,40.13,40.14,90800.0,33.8106,33.8359,33.8106,33.819,90800.0
2013-08-20 13:10:00,40.14,40.16,40.13,40.13,57600.0,33.819,33.8359,33.8106,33.8106,57600.0
2013-08-20 13:20:00,40.13,40.15,40.1,40.1,66200.0,33.8106,33.8274,33.7853,33.7853,66200.0
2013-08-20 13:30:00,40.11,40.13,40.08,40.1,70800.0,33.7937,33.8106,33.7685,33.7853,70800.0
2013-08-20 13:40:00,40.1,40.15,40.09,40.13,57200.0,33.7853,33.8274,33.7769,33.8106,57200.0
2013-08-20 13:50:00,40.13,40.13,40.09,40.09,35000.0,33.8106,33.8106,33.7769,33.7769,35000.0
2013-08-20 14:00:00,40.1,40.12,40.09,40.1,29800.0,33.7853,33.8022,33.7769,33.7853,29800.0
2013-08-20 14:10:00,40.1,40.1,40.06,40.07,35200.0,33.7853,33.7853,33.7516,33.76,35200.0
2013-08-20 14:20:00,40.06,40.08,40.04,40.07,135200.0,33.7516,33.7685,33.7348,33.76,135200.0
2013-08-20 14:30:00,40.06,40.09,40.02,40.02,96400.0,33.7516,33.7769,33.7179,33.7179,96400.0
2013-08-20 14:40:00,40.03,40.08,40.02,40.07,123200.0,33.7263,33.7685,33.7179,33.76,123200.0
2013-08-20 14:50:00,40.07,40.11,40.05,40.07,142800.0,33.76,33.7937,33.7432,33.76,142800.0
2013-08-20 15:00:00,40.07,40.09,40.04,40.09,93200.0,33.76,33.7769,33.7348,33.7769,93200.0
2013-08-20 15:10:00,40.09,40.09,40.05,40.07,65000.0,33.7769,33.7769,33.7432,33.76,65000.0
2013-08-20 15:20:00,40.08,40.1,40.06,40.09,76400.0,33.7685,33.7853,33.7516,33.7769,76400.0
2013-08-20 15:30:00,40.09,40.12,40.08,40.1,182600.0,33.7769,33.8022,33.7685,33.7853,182600.0
2013-08-20 15:40:00,40.1,40.12,40.06,40.08,335200.0,33.7853,33.8022,33.7516,33.7685,335200.0
2013-08-20 15:50:00,40.08,40.1,40.04,40.08,601000.0,33.7685,33.7853,33.7348,33.7685,601000.0
2013-08-21 09:30:00,39.82,39.86,39.68,39.82,290800.0,33.5494,33.5831,33.4314,33.5494,290800.0
2013-08-21 09:40:00,39.82,39.9,39.77,39.88,232400.0,33.5494,33.6168,33.5073,33.5999,232400.0
2013-08-21 09:50:00,39.87,39.87,39.76,39.77,144400.0,33.5915,33.5915,33.4988,33.5073,144400.0
2013-08-21 10:00:00,39.77,39.9,39.77,39.78,491400.0,33.5073,33.6168,33.5073,33.5157,491400.0
2013-08-21 10:10:00,39.77,39.83,39.71,39.78,181600.0,33.5073,33.5578,33.4567,33.5157,181600.0
2013-08-21 10:20:00,39.78,39.83,39.77,39.8,80000.0,33.5157,33.5578,33.5073,33.5325,80000.0
2013-08-21 10:30:00,39.8,39.8,39.7,39.74,215000.0,33.5325,33.5325,33.4483,33.482,215000.0
2013-08-21 10:40:00,39.74,39.82,39.74,39.77,285600.0,33.482,33.5494,33.482,33.5073,285600.0
2013-08-21 10:50:00,39.77,39.78,39.74,39.74,75000.0,33.5073,33.5157,33.482,33.482,75000.0
2013-08-21 11:00:00,39.74,39.75,39.69,39.69,191000.0,33.482,33.4904,33.4399,33.4399,191000.0
2013-08-21 11:10:00,39.69,39.71,39.67,39.68,146000.0,33.4399,33.4567,33.423,33.4314,146000.0
2013-08-21 11:20:00,39.67,39.67,39.57,39.57,368000.0,33.423,33.423,33.3388,33.3388,368000.0
2013-08-21 11:30:00,39.57,39.6,39.53,39.54,199200.0,33.3388,33.364,33.3051,33.3135,199200.0
2013-08-21 11:40:00,39.55,39.56,39.44,39.44,317800.0,33.3219,33.3303,33.2292,33.2292,317800.0
2013-08-21 11:50:00,39.45,39.53,39.41,39.52,152200.0,33.2377,33.3051,33.204,33.2966,152200.0
2013-08-21 12:00:00,39.52,39.54,39.48,39.48,109400.0,33.2966,33.3135,33.2629,33.2629,109400.0
2013-08-21 12:10:00,39.49,39.56,39.49,39.56,105400.0,33.2714,33.3303,33.2714,33.3303,105400.0
2013-08-21 12:20:00,39.56,39.56,39.52,39.54,157200.0,33.3303,33.3303,33.2966,33.3135,157200.0
2013-08-21 12:30:00,39.54,39.54,39.48,39.49,61200.0,33.3135,33.3135,33.2629,33.2714,61200.0
2013-08-21 12:40:00,39.48,39.48,39.44,39.46,137600.0,33.2629,33.2629,33.2292,33.2461,137600.0
2013-08-21 12:50:00,39.45,39.46,39.44,39.46,204600.0,33.2377,33.2461,33.2292,33.2461,204600.0
2013-08-21 13:00:00,39.45,39.47,39.43,39.47,204000.0,33.2377,33.2545,33.2208,33.2545,204000.0
2013-08-21 13:10:00,39.47,39.53,39.47,39.5,155400.0,33.2545,33.3051,33.2545,33.2798,155400.0
2013-08-21 13:20:00,39.51,39.51,39.47,39.47,124800.0,33.2882,33.2882,33.2545,33.2545,124800.0
2013-08-21 13:30:00,39.47,39.51,39.47,39.51,72000.0,33.2545,33.2882,33.2545,33.2882,72000.0
2013-08-21 13:40:00,39.51,39.56,39.51,39.55,103200.0,33.2882,33.3303,33.2882,33.3219,103200.0
2013-08-21 13:50:00,39.55,39.56,39.52,39.54,175200.0,33.3219,33.3303,33.2966,33.3135,175200.0
2013-08-21 14:00:00,39.55,39.55,39.27,39.4,794600.0,33.3219,33.3219,33.086,33.1955,794600.0
2013-08-21 14:10:00,39.4,39.49,39.36,39.42,1170600.0,33.1955,33.2714,33.1618,33.2124,1170600.0
2013-08-21 14:20:00,39.4,39.47,39.33,39.46,341800.0,33.1955,33.2545,33.1366,33.2461,341800.0
2013-08-21 14:30:00,39.47,39.69,39.47,39.65,201600.0,33.2545,33.4399,33.2545,33.4062,201600.0
2013-08-21 14:40:00,39.66,39.72,39.65,39.72,336600.0,33.4146,33.4651,33.4062,33.4651,336600.0
2013-08-21 14:50:00,39.72,39.77,39.71,39.76,1340400.0,33.4651,33.5073,33.4567,33.4988,1340400.0
2013-08-21 15:00:00,39.76,39.77,39.73,39.73,670000.0,33.4988,33.5073,33.4736,33.4736,670000.0
2013-08-21 15:10:00,39.73,39.79,39.73,39.75,483200.0,33.4736,33.5241,33.4736,33.4904,483200.0
2013-08-21 15:20:00,39.75,39.77,39.72,39.73,510600.0,33.4904,33.5073,33.4651,33.4736,510600.0
2013-08-21 15:30:00,39.73,39.74,39.65,39.67,789000.0,33.4736,33.482,33.4062,33.423,789000.0
2013-08-21 15:40:00,39.67,39.67,39.57,39.58,678000.0,33.423,33.423,33.3388,33.3472,678000.0
2013-08-21 15:50:00,39.58,39.59,39.5,39.52,745800.0,33.3472,33.3556,33.2798,33.2966,745800.0
2013-08-22 09:30:00,39.6,39.67,39.45,39.65,334200.0,33.364,33.423,33.2377,33.4062,334200.0
2013-08-22 09:40:00,39.65,39.68,39.59,39.59,507800.0,33.4062,33.4314,33.3556,33.3556,507800.0
2013-08-22 09:50:00,39.59,39.62,39.47,39.5,478000.0,33.3556,33.3809,33.2545,33.2798,478000.0
2013-08-22 10:00:00,39.51,39.59,39.35,39.35,708800.0,33.2882,33.3556,33.1534,33.1534,708800.0
2013-08-22 10:10:00,39.35,39.56,39.33,39.55,306200.0,33.1534,33.3303,33.1366,33.3219,306200.0
2013-08-22 10:20:00,39.55,39.59,39.51,39.58,140400.0,33.3219,33.3556,33.2882,33.3472,140400.0
2013-08-22 10:30:00,39.59,39.6,39.54,39.58,114400.0,33.3556,33.364,33.3135,33.3472,114400.0
2013-08-22 10:40:00,39.58,39.65,39.58,39.6,277000.0,33.3472,33.4062,33.3472,33.364,277000.0
2013-08-22 10:50:00,39.62,39.62,39.56,39.6,110800.0,33.3809,33.3809,33.3303,33.364,110800.0
2013-08-22 11:00:00,39.6,39.63,39.59,39.6,58800.0,33.364,33.3893,33.3556,33.364,58800.0
2013-08-22 11:10:00,39.6,39.6,39.53,39.54,144600.0,33.364,33.364,33.3051,33.3135,144600.0
2013-08-22 11:20:00,39.53,39.54,39.44,39.46,269400.0,33.3051,33.3135,33.2292,33.2461,269400.0
2013-08-22 11:30:00,39.45,39.52,39.45,39.49,241800.0,33.2377,33.2966,33.2377,33.2714,241800.0
2013-08-22 11:40:00,39.49,39.55,39.46,39.54,118600.0,33.2714,33.3219,33.2461,33.3135,118600.0
2013-08-22 11:50:00,39.54,39.56,39.49,39.51,199400.0,33.3135,33.3303,33.2714,33.2882,199400.0
2013-08-22 12:00:00,39.52,39.54,39.51,39.51,94400.0,33.2966,33.3135,33.2882,33.2882,94400.0
2013-08-22 12:10:00,39.51,39.54,39.5,39.53,105200.0,33.2882,33.3135,33.2798,33.3051,105200.0
2013-08-22 12:20:00,39.53,39.56,39.42,39.52,112200.0,33.3051,33.3303,33.2124,33.2966,112200.0
2013-08-22 12:30:00,39.49,39.58,39.45,39.53,57600.0,33.2714,33.3472,33.2377,33.3051,57600.0
2013-08-22 12:40:00,39.52,39.59,39.43,39.55,80400.0,33.2966,33.3556,33.2208,33.3219,80400.0
2013-08-22 12:50:00,39.56,39.58,39.44,39.55,30800.0,33.3303,33.3472,33.2292,33.3219,30800.0
2013-08-22 13:00:00,39.54,39.59,39.46,39.48,23200.0,33.3135,33.3556,33.2461,33.2629,23200.0
2013-08-22 13:10:00,39.48,39.57,39.46,39.55,48000.0,33.2629,33.3388,33.2461,33.3219,48000.0
2013-08-22 13:20:00,39.55,39.57,39.44,39.52,86200.0,33.3219,33.3388,33.2292,33.2966,86200.0
2013-08-22 13:30:00,39.52,39.59,39.44,39.57,99000.0,33.2966,33.3556,33.2292,33.3388,99000.0
2013-08-22 13:40:00,39.58,39.62,39.52,39.55,52000.0,33.3472,33.3809,33.2966,33.3219,52000.0
2013-08-22 13:50:00,39.53,39.68,39.53,39.68,71800.0,33.3051,33.4314,33.3051,33.4314,71800.0
2013-08-22 14:00:00,39.65,39.69,39.57,39.57,43800.0,33.4062,33.4399,33.3388,33.3388,43800.0
2013-08-22 14:10:00,39.57,39.68,39.57,39.61,41600.0,33.3388,33.4314,33.3388,33.3725,41600.0
2013-08-22 14:20:00,39.57,39.69,39.57,39.68,111000.0,33.3388,33.4399,33.3388,33.4314,111000.0
2013-08-22 14:30:00,39.67,39.68,39.59,39.64,38600.0,33.423,33.4314,33.3556,33.3977,38600.0
2013-08-22 14:40:00,39.64,39.68,39.6,39.68,34800.0,33.3977,33.4314,33.364,33.4314,34800.0
2013-08-22 14:50:00,39.68,39.68,39.61,39.62,28000.0,33.4314,33.4314,33.3725,33.3809,28000.0
2013-08-22 15:00:00,39.6,39.67,39.54,39.56,61000.0,33.364,33.423,33.3135,33.3303,61000.0
2013-08-22 15:10:00,39.56,39.6,39.54,39.56,32200.0,33.3303,33.364,33.3135,33.3303,32200.0
2013-08-22 15:20:00,39.52,39.6,39.52,39.54,139800.0,33.2966,33.364,33.2966,33.3135,139800.0
2013-08-22 15:30:00,39.54,39.57,39.53,39.53,522800.0,33.3135,33.3388,33.3051,33.3051,522800.0
2013-08-22 15:40:00,39.53,39.56,39.52,39.55,334200.0,33.3051,33.3303,33.2966,33.3219,334200.0
2013-08-22 15:50:00,39.56,39.58,39.53,39.56,1453600.0,33.3303,33.3472,33.3051,33.3303,1453600.0
2013-08-23 09:30:00,39.58,39.7,39.5,39.53,160200.0,33.3472,33.4483,33.2798,33.3051,160200.0
2013-08-23 09:40:00,39.53,39.53,39.35,39.43,279000.0,33.3051,33.3051,33.1534,33.2208,279000.0
2013-08-23 09:50:00,39.42,39.42,39.28,39.33,211600.0,33.2124,33.2124,33.0944,33.1366,211600.0
2013-08-23 10:00:00,39.32,39.35,39.18,39.26,386400.0,33.1281,33.1534,33.0102,33.0776,386400.0
2013-08-23 10:10:00,39.25,39.27,39.2,39.25,475200.0,33.0692,33.086,33.027,33.0692,475200.0
2013-08-23 10:20:00,39.25,39.26,39.13,39.2,482200.0,33.0692,33.0776,32.9681,33.027,482200.0
2013-08-23 10:30:00,39.2,39.28,39.18,39.27,246400.0,33.027,33.0944,33.0102,33.086,246400.0
2013-08-23 10:40:00,39.28,39.34,39.27,39.29,330800.0,33.0944,33.145,33.086,33.1029,330800.0
2013-08-23 10:50:00,39.29,39.38,39.29,39.34,183000.0,33.1029,33.1787,33.1029,33.145,183000.0
2013-08-23 11:00:00,39.34,39.37,39.29,39.31,234800.0,33.145,33.1703,33.1029,33.1197,234800.0
2013-08-23 11:10:00,39.3,39.32,39.27,39.31,181800.0,33.1113,33.1281,33.086,33.1197,181800.0
2013-08-23 11:20:00,39.31,39.31,39.23,39.24,187200.0,33.1197,33.1197,33.0523,33.0607,187200.0
2013-08-23 11:30:00,39.24,39.3,39.24,39.29,78000.0,33.0607,33.1113,33.0607,33.1029,78000.0
2013-08-23 11:40:00,39.29,39.34,39.29,39.34,28000.0,33.1029,33.145,33.1029,33.145,28000.0
2013-08-23 11:50:00,39.34,39.36,39.31,39.31,76400.0,33.145,33.1618,33.1197,33.1197,76400.0
2013-08-23 12:00:00,39.31,39.34,39.31,39.32,136200.0,33.1197,33.145,33.1197,33.1281,136200.0
2013-08-23 12:10:00,39.31,39.33,39.29,39.31,254200.0,33.1197,33.1366,33.1029,33.1197,254200.0
2013-08-23 12:20:00,39.31,39.32,39.3,39.32,70800.0,33.1197,33.1281,33.1113,33.1281,70800.0
2013-08-23 12:30:00,39.32,39.38,39.31,39.38,79000.0,33.1281,33.1787,33.1197,33.1787,79000.0
2013-08-23 12:40:00,39.37,39.38,39.33,39.35,158000.0,33.1703,33.1787,33.1366,33.1534,158000.0
2013-08-23 12:50:00,39.34,39.37,39.33,39.35,154000.0,33.145,33.1703,33.1366,33.1534,154000.0
2013-08-23 13:00:00,39.36,39.36,39.31,39.31,179000.0,33.1618,33.1618,33.1197,33.1197,179000.0
2013-08-23 13:10:00,39.31,39.31,39.27,39.29,92000.0,33.1197,33.1197,33.086,33.1029,92000.0
2013-08-23 13:20:00,39.29,39.31,39.28,39.3,145200.0,33.1029,33.1197,33.0944,33.1113,145200.0
2013-08-23 13:30:00,39.3,39.33,39.3,39.33,108800.0,33.1113,33.1366,33.1113,33.1366,108800.0
2013-08-23 13:40:00,39.33,39.33,39.29,39.29,99200.0,33.1366,33.1366,33.1029,33.1029,99200.0
2013-08-23 13:50:00,39.29,39.31,39.29,39.29,154800.0,33.1029,33.1197,33.1029,33.1029,154800.0
2013-08-23 14:00:00,39.29,39.3,39.27,39.29,86400.0,33.1029,33.1113,33.086,33.1029,86400.0
2013-08-23 14:10:00,39.3,39.32,39.28,39.29,136000.0,33.1113,33.1281,33.0944,33.1029,136000.0
2013-08-23 14:20:00,39.28,39.31,39.27,39.29,80800.0,33.0944,33.1197,33.086,33.1029,80800.0
2013-08-23 14:30:00,39.29,39.33,39.29,39.31,986400.0,33.1029,33.1366,33.1029,33.1197,986400.0
2013-08-23 14:40:00,39.31,39.33,39.29,39.33,57000.0,33.1197,33.1366,33.1029,33.1366,57000.0
2013-08-23 14:50:00,39.33,39.36,39.32,39.35,195400.0,33.1366,33.1618,33.1281,33.1534,195400.0
2013-08-23 15:00:00,39.35,39.37,39.35,39.35,54400.0,33.1534,33.1703,33.1534,33.1534,54400.0
2013-08-23 15:10:00,39.36,39.37,39.35,39.35,80600.0,33.1618,33.1703,33.1534,33.1534,80600.0
2013-08-23 15:20:00,39.35,39.41,39.35,39.41,179000.0,33.1534,33.204,33.1534,33.204,179000.0
2013-08-23 15:30:00,39.41,39.42,39.4,39.42,163400.0,33.204,33.2124,33.1955,33.2124,163400.0
2013-08-23 15:40:00,39.42,39.47,39.41,39.45,436400.0,33.2124,33.2545,33.204,33.2377,436400.0
2013-08-23 15:50:00,39.46,39.49,39.45,39.45,460400.0,33.2461,33.2714,33.2377,33.2377,460400.0
2013-08-26 09:30:00,39.49,39.57,39.47,39.52,361200.0,33.2714,33.3388,33.2545,33.2966,361200.0
2013-08-26 09:40:00,39.52,39.55,39.47,39.49,643200.0,33.2966,33.3219,33.2545,33.2714,643200.0
2013-08-26 09:50:00,39.49,39.53,39.37,39.37,631200.0,33.2714,33.3051,33.1703,33.1703,631200.0
2013-08-26 10:00:00,39.37,39.57,39.35,39.57,396200.0,33.1703,33.3388,33.1534,33.3388,396200.0
2013-08-26 10:10:00,39.57,39.64,39.56,39.56,214800.0,33.3388,33.3977,33.3303,33.3303,214800.0
2013-08-26 10:20:00,39.57,39.65,39.56,39.63,433400.0,33.3388,33.4062,33.3303,33.3893,433400.0
2013-08-26 10:30:00,39.64,39.69,39.61,39.69,303600.0,33.3977,33.4399,33.3725,33.4399,303600.0
2013-08-26 10:40:00,39.69,39.74,39.69,39.74,740600.0,33.4399,33.482,33.4399,33.482,740600.0
2013-08-26 10:50:00,39.74,39.79,39.72,39.77,389000.0,33.482,33.5241,33.4651,33.5073,389000.0
2013-08-26 11:00:00,39.77,39.78,39.72,39.72,69000.0,33.5073,33.5157,33.4651,33.4651,69000.0
2013-08-26 11:10:00,39.71,39.73,39.66,39.67,572400.0,33.4567,33.4736,33.4146,33.423,572400.0
2013-08-26 11:20:00,39.67,39.69,39.65,39.68,94000.0,33.423,33.4399,33.4062,33.4314,94000.0
2013-08-26 11:30:00,39.68,39.73,39.67,39.69,129200.0,33.4314,33.4736,33.423,33.4399,129200.0
2013-08-26 11:40:00,39.69,39.7,39.66,39.68,148200.0,33.4399,33.4483,33.4146,33.4314,148200.0
2013-08-26 11:50:00,39.68,39.68,39.64,39.65,135200.0,33.4314,33.4314,33.3977,33.4062,135200.0
2013-08-26 12:00:00,39.65,39.65,39.59,39.6,147800.0,33.4062,33.4062,33.3556,33.364,147800.0
2013-08-26 12:10:00,39.6,39.63,39.6,39.62,133600.0,33.364,33.3893,33.364,33.3809,133600.0
2013-08-26 12:20:00,39.62,39.68,39.62,39.63,91200.0,33.3809,33.4314,33.3809,33.3893,91200.0
2013-08-26 12:30:00,39.63,39.68,39.62,39.62,164400.0,33.3893,33.4314,33.3809,33.3809,164400.0
2013-08-26 12:40:00,39.62,39.64,39.62,39.63,140200.0,33.3809,33.3977,33.3809,33.3893,140200.0
2013-08-26 12:50:00,39.63,39.66,39.63,39.66,113000.0,33.3893,33.4146,33.3893,33.4146,113000.0
2013-08-26 13:00:00,39.65,39.69,39.65,39.69,125200.0,33.4062,33.4399,33.4062,33.4399,125200.0
2013-08-26 13:10:00,39.69,39.69,39.66,39.66,148600.0,33.4399,33.4399,33.4146,33.4146,148600.0
2013-08-26 13:20:00,39.66,39.7,39.66,39.66,104000.0,33.4146,33.4483,33.4146,33.4146,104000.0
2013-08-26 13:30:00,39.66,39.66,39.63,39.63,80400.0,33.4146,33.4146,33.3893,33.3893,80400.0
2013-08-26 13:40:00,39.63,39.67,39.61,39.65,76400.0,33.3893,33.423,33.3725,33.4062,76400.0
2013-08-26 13:50:00,39.65,39.68,39.62,39.68,83400.0,33.4062,33.4314,33.3809,33.4314,83400.0
2013-08-26 14:00:00,39.68,39.69,39.66,39.66,91800.0,33.4314,33.4399,33.4146,33.4146,91800.0
2013-08-26 14:10:00,39.67,39.68,39.66,39.68,65800.0,33.423,33.4314,33.4146,33.4314,65800.0
2013-08-26 14:20:00,39.68,39.71,39.67,39.67,99000.0,33.4314,33.4567,33.423,33.423,99000.0
2013-08-26 14:30:00,39.66,39.67,39.63,39.63,107200.0,33.4146,33.423,33.3893,33.3893,107200.0
2013-08-26 14:40:00,39.63,39.66,39.63,39.65,69800.0,33.3893,33.4146,33.3893,33.4062,69800.0
2013-08-26 14:50:00,39.65,39.66,39.63,39.65,122800.0,33.4062,33.4146,33.3893,33.4062,122800.0
2013-08-26 15:00:00,39.66,39.66,39.64,39.65,60000.0,33.4146,33.4146,33.3977,33.4062,60000.0
2013-08-26 15:10:00,39.65,39.65,39.49,39.54,313000.0,33.4062,33.4062,33.2714,33.3135,313000.0
2013-08-26 15:20:00,39.53,39.53,39.38,39.47,430600.0,33.3051,33.3051,33.1787,33.2545,430600.0
2013-08-26 15:30:00,39.47,39.55,39.45,39.51,418000.0,33.2545,33.3219,33.2377,33.2882,418000.0
2013-08-26 15:40:00,39.52,39.53,39.47,39.49,459000.0,33.2966,33.3051,33.2545,33.2714,459000.0
2013-08-26 15:50:00,39.48,39.51,39.43,39.44,830600.0,33.2629,33.2882,33.2208,33.2292,830600.0
2013-08-27 09:30:00,39.08,39.1,38.94,39.09,341600.0,32.9259,32.9428,32.808,32.9344,341600.0
2013-08-27 09:40:00,39.1,39.16,39.06,39.13,208400.0,32.9428,32.9933,32.9091,32.9681,208400.0
2013-08-27 09:50:00,39.13,39.18,39.05,39.09,440200.0,32.9681,33.0102,32.9007,32.9344,440200.0
2013-08-27 10:00:00,39.1,39.17,39.02,39.07,567000.0,32.9428,33.0018,32.8754,32.9175,567000.0
2013-08-27 10:10:00,39.07,39.09,39.01,39.01,267600.0,32.9175,32.9344,32.867,32.867,267600.0
2013-08-27 10:20:00,39.02,39.04,38.98,38.99,281600.0,32.8754,32.8922,32.8417,32.8501,281600.0
2013-08-27 10:30:00,38.99,39.05,38.95,39.03,403400.0,32.8501,32.9007,32.8164,32.8838,403400.0
2013-08-27 10:40:00,39.02,39.07,38.98,38.99,229200.0,32.8754,32.9175,32.8417,32.8501,229200.0
2013-08-27 10:50:00,38.99,39.06,38.94,39.05,487800.0,32.8501,32.9091,32.808,32.9007,487800.0
2013-08-27 11:00:00,39.05,39.06,38.97,38.99,242600.0,32.9007,32.9091,32.8332,32.8501,242600.0
2013-08-27 11:10:00,38.99,39.06,38.96,39.05,259800.0,32.8501,32.9091,32.8248,32.9007,259800.0
2013-08-27 11:20:00,39.07,39.1,39.04,39.07,154800.0,32.9175,32.9428,32.8922,32.9175,154800.0
2013-08-27 11:30:00,39.07,39.1,39.01,39.04,375800.0,32.9175,32.9428,32.867,32.8922,375800.0
2013-08-27 11:40:00,39.04,39.05,38.98,38.98,239600.0,32.8922,32.9007,32.8417,32.8417,239600.0
2013-08-27 11:50:00,38.98,39.03,38.96,39.02,221600.0,32.8417,32.8838,32.8248,32.8754,221600.0
2013-08-27 12:00:00,39.03,39.03,38.95,38.97,155400.0,32.8838,32.8838,32.8164,32.8332,155400.0
2013-08-27 12:10:00,38.97,38.98,38.93,38.93,195000.0,32.8332,32.8417,32.7995,32.7995,195000.0
2013-08-27 12:20:00,38.94,38.96,38.91,38.94,86000.0,32.808,32.8248,32.7827,32.808,86000.0
2013-08-27 12:30:00,38.94,39.01,38.92,38.98,49000.0,32.808,32.867,32.7911,32.8417,49000.0
2013-08-27 12:40:00,38.98,38.98,38.91,38.95,86200.0,32.8417,32.8417,32.7827,32.8164,86200.0
2013-08-27 12:50:00,38.94,38.96,38.91,38.92,96000.0,32.808,32.8248,32.7827,32.7911,96000.0
2013-08-27 13:00:00,38.92,38.92,38.88,38.91,105800.0,32.7911,32.7911,32.7574,32.7827,105800.0
2013-08-27 13:10:00,38.91,38.93,38.85,38.86,171000.0,32.7827,32.7995,32.7321,32.7406,171000.0
2013-08-27 13:20:00,38.85,38.85,38.71,38.74,896000.0,32.7321,32.7321,32.6142,32.6395,896000.0
2013-08-27 13:30:00,38.74,38.84,38.74,38.8,165600.0,32.6395,32.7237,32.6395,32.69,165600.0
2013-08-27 13:40:00,38.8,38.88,38.8,38.88,230000.0,32.69,32.7574,32.69,32.7574,230000.0
2013-08-27 13:50:00,38.88,38.88,38.81,38.82,212800.0,32.7574,32.7574,32.6984,32.7069,212800.0
2013-08-27 14:00:00,38.81,38.81,38.77,38.77,243200.0,32.6984,32.6984,32.6647,32.6647,243200.0
2013-08-27 14:10:00,38.77,38.79,38.68,38.75,449600.0,32.6647,32.6816,32.5889,32.6479,449600.0
2013-08-27 14:20:00,38.75,38.77,38.65,38.7,462400.0,32.6479,32.6647,32.5636,32.6058,462400.0
2013-08-27 14:30:00,38.7,38.73,38.68,38.73,213000.0,32.6058,32.631,32.5889,32.631,213000.0
2013-08-27 14:40:00,38.73,38.83,38.72,38.78,162800.0,32.631,32.7153,32.6226,32.6732,162800.0
2013-08-27 14:50:00,38.79,38.84,38.74,38.78,127200.0,32.6816,32.7237,32.6395,32.6732,127200.0
2013-08-27 15:00:00,38.77,38.8,38.74,38.75,263400.0,32.6647,32.69,32.6395,32.6479,263400.0
2013-08-27 15:10:00,38.75,38.75,38.67,38.68,406400.0,32.6479,32.6479,32.5805,32.5889,406400.0
2013-08-27 15:20:00,38.68,38.72,38.65,38.69,327400.0,32.5889,32.6226,32.5636,32.5973,327400.0
2013-08-27 15:30:00,38.69,38.69,38.62,38.65,709200.0,32.5973,32.5973,32.5384,32.5636,709200.0
2013-08-27 15:40:00,38.65,38.72,38.63,38.72,804600.0,32.5636,32.6226,32.5468,32.6226,804600.0
2013-08-27 15:50:00,38.71,38.71,38.67,38.67,1105000.0,32.6142,32.6142,32.5805,32.5805,1105000.0
2013-08-28 09:30:00,38.65,38.88,38.65,38.88,232800.0,32.5636,32.7574,32.5636,32.7574,232800.0
2013-08-28 09:40:00,38.9,39.0,38.9,38.97,204800.0,32.7743,32.8585,32.7743,32.8332,204800.0
2013-08-28 09:50:00,38.98,39.04,38.85,38.85,178200.0,32.8417,32.8922,32.7321,32.7321,178200.0
2013-08-28 10:00:00,38.87,38.94,38.81,38.83,205200.0,32.749,32.808,32.6984,32.7153,205200.0
2013-08-28 10:10:00,38.83,38.99,38.82,38.98,136400.0,32.7153,32.8501,32.7069,32.8417,136400.0
2013-08-28 10:20:00,38.98,38.98,38.89,38.91,222800.0,32.8417,32.8417,32.7658,32.7827,222800.0
2013-08-28 10:30:00,38.91,38.99,38.88,38.95,115600.0,32.7827,32.8501,32.7574,32.8164,115600.0
2013-08-28 10:40:00,38.95,38.96,38.9,38.92,165200.0,32.8164,32.8248,32.7743,32.7911,165200.0
2013-08-28 10:50:00,38.92,38.97,38.91,38.96,197800.0,32.7911,32.8332,32.7827,32.8248,197800.0
2013-08-28 11:00:00,38.96,38.98,38.91,38.91,173000.0,32.8248,32.8417,32.7827,32.7827,173000.0
2013-08-28 11:10:00,38.91,38.95,38.88,38.88,144800.0,32.7827,32.8164,32.7574,32.7574,144800.0
2013-08-28 11:20:00,38.88,38.93,38.88,38.88,79200.0,32.7574,32.7995,32.7574,32.7574,79200.0
2013-08-28 11:30:00,38.88,38.9,38.85,38.88,35000.0,32.7574,32.7743,32.7321,32.7574,35000.0
2013-08-28 11:40:00,38.88,38.94,38.87,38.9,36600.0,32.7574,32.808,32.749,32.7743,36600.0
2013-08-28 11:50:00,38.9,38.98,38.9,38.98,73400.0,32.7743,32.8417,32.7743,32.8417,73400.0
2013-08-28 12:00:00,38.97,38.98,38.93,38.96,62400.0,32.8332,32.8417,32.7995,32.8248,62400.0
2013-08-28 12:10:00,38.96,38.98,38.95,38.97,55800.0,32.8248,32.8417,32.8164,32.8332,55800.0
2013-08-28 12:20:00,38.97,39.04,38.97,39.02,68600.0,32.8332,32.8922,32.8332,32.8754,68600.0
2013-08-28 12:30:00,39.02,39.05,39.0,39.04,69800.0,32.8754,32.9007,32.8585,32.8922,69800.0
2013-08-28 12:40:00,39.04,39.04,38.99,39.01,175400.0,32.8922,32.8922,32.8501,32.867,175400.0
2013-08-28 12:50:00,39.02,39.07,39.02,39.03,65200.0,32.8754,32.9175,32.8754,32.8838,65200.0
2013-08-28 13:00:00,39.02,39.08,39.02,39.08,171400.0,32.8754,32.9259,32.8754,32.9259,171400.0
2013-08-28 13:10:00,39.07,39.08,39.05,39.08,355200.0,32.9175,32.9259,32.9007,32.9259,355200.0
2013-08-28 13:20:00,39.08,39.1,39.07,39.1,100800.0,32.9259,32.9428,32.9175,32.9428,100800.0
2013-08-28 13:30:00,39.09,39.09,39.04,39.06,245600.0,32.9344,32.9344,32.8922,32.9091,245600.0
2013-08-28 13:40:00,39.06,39.07,39.05,39.07,111800.0,32.9091,32.9175,32.9007,32.9175,111800.0
2013-08-28 13:50:00,39.07,39.07,39.02,39.07,72200.0,32.9175,32.9175,32.8754,32.9175,72200.0
2013-08-28 14:00:00,39.08,39.08,39.02,39.02,113600.0,32.9259,32.9259,32.8754,32.8754,113600.0
2013-08-28 14:10:00,39.02,39.03,38.98,38.99,215400.0,32.8754,32.8838,32.8417,32.8501,215400.0
2013-08-28 14:20:00,38.98,39.02,38.98,39.01,115800.0,32.8417,32.8754,32.8417,32.867,115800.0
2013-08-28 14:30:00,39.01,39.02,38.96,38.98,119400.0,32.867,32.8754,32.8248,32.8417,119400.0
2013-08-28 14:40:00,38.97,38.99,38.93,38.98,223800.0,32.8332,32.8501,32.7995,32.8417,223800.0
2013-08-28 14:50:00,38.98,38.99,38.96,38.97,169200.0,32.8417,32.8501,32.8248,32.8332,169200.0
2013-08-28 15:00:00,38.97,39.02,38.95,39.02,192200.0,32.8332,32.8754,32.8164,32.8754,192200.0
2013-08-28 15:10:00,39.03,39.07,39.01,39.01,234200.0,32.8838,32.9175,32.867,32.867,234200.0
2013-08-28 15:20:00,39.01,39.06,39.01,39.02,162600.0,32.867,32.9091,32.867,32.8754,162600.0
2013-08-28 15:30:00,39.02,39.05,38.98,38.99,307200.0,32.8754,32.9007,32.8417,32.8501,307200.0
2013-08-28 15:40:00,38.99,38.99,38.95,38.96,318600.0,32.8501,32.8501,32.8164,32.8248,318600.0
2013-08-28 15:50:00,38.95,38.97,38.92,38.92,546000.0,32.8164,32.8332,32.7911,32.7911,546000.0
2013-08-29 09:30:00,38.9,39.02,38.8,38.98,52200.0,32.7743,32.8754,32.69,32.8417,52200.0
2013-08-29 09:40:00,39.02,39.1,38.99,39.03,183600.0,32.8754,32.9428,32.8501,32.8838,183600.0
2013-08-29 09:50:00,39.04,39.16,39.04,39.08,141800.0,32.8922,32.9933,32.8922,32.9259,141800.0
2013-08-29 10:00:00,39.09,39.12,39.04,39.09,118400.0,32.9344,32.9596,32.8922,32.9344,118400.0
2013-08-29 10:10:00,39.1,39.16,39.08,39.13,111400.0,32.9428,32.9933,32.9259,32.9681,111400.0
2013-08-29 10:20:00,39.13,39.15,39.09,39.09,556600.0,32.9681,32.9849,32.9344,32.9344,556600.0
2013-08-29 10:30:00,39.09,39.24,39.09,39.23,207800.0,32.9344,33.0607,32.9344,33.0523,207800.0
2013-08-29 10:40:00,39.24,39.32,39.23,39.25,221400.0,33.0607,33.1281,33.0523,33.0692,221400.0
2013-08-29 10:50:00,39.24,39.32,39.24,39.28,237800.0,33.0607,33.1281,33.0607,33.0944,237800.0
2013-08-29 11:00:00,39.27,39.31,39.27,39.27,228600.0,33.086,33.1197,33.086,33.086,228600.0
2013-08-29 11:10:00,39.27,39.31,39.27,39.3,190400.0,33.086,33.1197,33.086,33.1113,190400.0
2013-08-29 11:20:00,39.3,39.33,39.29,39.32,230400.0,33.1113,33.1366,33.1029,33.1281,230400.0
2013-08-29 11:30:00,39.32,39.32,39.24,39.3,113200.0,33.1281,33.1281,33.0607,33.1113,113200.0
2013-08-29 11:40:00,39.3,39.34,39.29,39.32,70400.0,33.1113,33.145,33.1029,33.1281,70400.0
2013-08-29 11:50:00,39.32,39.34,39.29,39.3,138200.0,33.1281,33.145,33.1029,33.1113,138200.0
2013-08-29 12:00:00,39.32,39.34,39.29,39.31,40200.0,33.1281,33.145,33.1029,33.1197,40200.0
2013-08-29 12:10:00,39.31,39.31,39.26,39.29,31600.0,33.1197,33.1197,33.0776,33.1029,31600.0
2013-08-29 12:20:00,39.3,39.32,39.29,39.31,18600.0,33.1113,33.1281,33.1029,33.1197,18600.0
2013-08-29 12:30:00,39.31,39.31,39.22,39.23,142000.0,33.1197,33.1197,33.0439,33.0523,142000.0
2013-08-29 12:40:00,39.23,39.27,39.22,39.25,69000.0,33.0523,33.086,33.0439,33.0692,69000.0
2013-08-29 12:50:00,39.26,39.28,39.26,39.27,58200.0,33.0776,33.0944,33.0776,33.086,58200.0
2013-08-29 13:00:00,39.27,39.32,39.26,39.29,84200.0,33.086,33.1281,33.0776,33.1029,84200.0
2013-08-29 13:10:00,39.29,39.3,39.22,39.23,178000.0,33.1029,33.1113,33.0439,33.0523,178000.0
2013-08-29 13:20:00,39.23,39.23,39.16,39.21,28800.0,33.0523,33.0523,32.9933,33.0355,28800.0
2013-08-29 13:30:00,39.21,39.21,39.13,39.16,88600.0,33.0355,33.0355,32.9681,32.9933,88600.0
2013-08-29 13:40:00,39.16,39.23,39.15,39.23,46800.0,32.9933,33.0523,32.9849,33.0523,46800.0
2013-08-29 13:50:00,39.23,39.23,39.18,39.22,104600.0,33.0523,33.0523,33.0102,33.0439,104600.0
2013-08-29 14:00:00,39.21,39.28,39.19,39.27,42800.0,33.0355,33.0944,33.0186,33.086,42800.0
2013-08-29 14:10:00,39.27,39.29,39.21,39.23,84200.0,33.086,33.1029,33.0355,33.0523,84200.0
2013-08-29 14:20:00,39.24,39.31,39.24,39.31,110000.0,33.0607,33.1197,33.0607,33.1197,110000.0
2013-08-29 14:30:00,39.3,39.33,39.29,39.29,117400.0,33.1113,33.1366,33.1029,33.1029,117400.0
2013-08-29 14:40:00,39.29,39.32,39.26,39.26,629400.0,33.1029,33.1281,33.0776,33.0776,629400.0
2013-08-29 14:50:00,39.27,39.27,39.24,39.27,110400.0,33.086,33.086,33.0607,33.086,110400.0
2013-08-29 15:00:00,39.27,39.28,39.2,39.24,77400.0,33.086,33.0944,33.027,33.0607,77400.0
2013-08-29 15:10:00,39.24,39.25,39.2,39.2,313600.0,33.0607,33.0692,33.027,33.027,313600.0
2013-08-29 15:20:00,39.21,39.22,39.16,39.17,117000.0,33.0355,33.0439,32.9933,33.0018,117000.0
2013-08-29 15:30:00,39.17,39.18,39.12,39.16,137600.0,33.0018,33.0102,32.9596,32.9933,137600.0
2013-08-29 15:40:00,39.16,39.24,39.15,39.23,292600.0,32.9933,33.0607,32.9849,33.0523,292600.0
2013-08-29 15:50:00,39.23,39.28,39.22,39.25,620800.0,33.0523,33.0944,33.0439,33.0692,620800.0
2013-08-30 09:30:00,39.34,39.34,39.17,39.18,115600.0,33.145,33.145,33.0018,33.0102,115600.0
2013-08-30 09:40:00,39.2,39.2,39.13,39.13,126200.0,33.027,33.027,32.9681,32.9681,126200.0
2013-08-30 09:50:00,39.14,39.21,39.14,39.2,51600.0,32.9765,33.0355,32.9765,33.027,51600.0
2013-08-30 10:00:00,39.19,39.19,39.1,39.13,90400.0,33.0186,33.0186,32.9428,32.9681,90400.0
2013-08-30 10:10:00,39.12,39.12,39.06,39.12,75600.0,32.9596,32.9596,32.9091,32.9596,75600.0
2013-08-30 10:20:00,39.12,39.14,39.1,39.1,117800.0,32.9596,32.9765,32.9428,32.9428,117800.0
2013-08-30 10:30:00,39.1,39.13,39.08,39.08,36000.0,32.9428,32.9681,32.9259,32.9259,36000.0
2013-08-30 10:40:00,39.07,39.08,39.01,39.06,43400.0,32.9175,32.9259,32.867,32.9091,43400.0
2013-08-30 10:50:00,39.06,39.07,39.02,39.04,85400.0,32.9091,32.9175,32.8754,32.8922,85400.0
2013-08-30 11:00:00,39.03,39.1,39.0,39.07,76000.0,32.8838,32.9428,32.8585,32.9175,76000.0
2013-08-30 11:10:00,39.07,39.1,39.06,39.06,18400.0,32.9175,32.9428,32.9091,32.9091,18400.0
2013-08-30 11:20:00,39.06,39.08,39.04,39.05,51200.0,32.9091,32.9259,32.8922,32.9007,51200.0
2013-08-30 11:30:00,39.04,39.04,38.94,38.95,414200.0,32.8922,32.8922,32.808,32.8164,414200.0
2013-08-30 11:40:00,38.95,38.99,38.88,38.97,109000.0,32.8164,32.8501,32.7574,32.8332,109000.0
2013-08-30 11:50:00,38.97,38.99,38.93,38.94,106000.0,32.8332,32.8501,32.7995,32.808,106000.0
2013-08-30 12:00:00,38.93,38.99,38.92,38.97,47000.0,32.7995,32.8501,32.7911,32.8332,47000.0
2013-08-30 12:10:00,38.97,39.03,38.97,39.03,34600.0,32.8332,32.8838,32.8332,32.8838,34600.0
2013-08-30 12:20:00,39.04,39.04,38.98,39.01,38600.0,32.8922,32.8922,32.8417,32.867,38600.0
2013-08-30 12:30:00,39.0,39.0,38.95,38.99,43200.0,32.8585,32.8585,32.8164,32.8501,43200.0
2013-08-30 12:40:00,38.99,39.01,38.97,39.0,17600.0,32.8501,32.867,32.8332,32.8585,17600.0
2013-08-30 12:50:00,39.0,39.01,38.96,38.99,36200.0,32.8585,32.867,32.8248,32.8501,36200.0
2013-08-30 13:00:00,38.98,38.99,38.81,38.81,160000.0,32.8417,32.8501,32.6984,32.6984,160000.0
2013-08-30 13:10:00,38.81,39.04,38.8,38.98,149200.0,32.6984,32.8922,32.69,32.8417,149200.0
2013-08-30 13:20:00,38.98,38.99,38.92,38.96,280000.0,32.8417,32.8501,32.7911,32.8248,280000.0
2013-08-30 13:30:00,38.97,38.98,38.94,38.94,25800.0,32.8332,32.8417,32.808,32.808,25800.0
2013-08-30 13:40:00,38.95,39.02,38.92,38.99,76200.0,32.8164,32.8754,32.7911,32.8501,76200.0
2013-08-30 13:50:00,38.99,39.0,38.88,38.88,261400.0,32.8501,32.8585,32.7574,32.7574,261400.0
2013-08-30 14:00:00,38.89,38.92,38.87,38.9,367400.0,32.7658,32.7911,32.749,32.7743,367400.0
2013-08-30 14:10:00,38.9,38.91,38.86,38.9,162200.0,32.7743,32.7827,32.7406,32.7743,162200.0
2013-08-30 14:20:00,38.9,38.93,38.9,38.92,31200.0,32.7743,32.7995,32.7743,32.7911,31200.0
2013-08-30 14:30:00,38.92,38.97,38.91,38.95,62400.0,32.7911,32.8332,32.7827,32.8164,62400.0
2013-08-30 14:40:00,38.94,38.95,38.87,38.9,295600.0,32.808,32.8164,32.749,32.7743,295600.0
2013-08-30 14:50:00,38.9,38.94,38.9,38.94,134400.0,32.7743,32.808,32.7743,32.808,134400.0
2013-08-30 15:00:00,38.93,38.96,38.88,38.9,83600.0,32.7995,32.8248,32.7574,32.7743,83600.0
2013-08-30 15:10:00,38.89,38.97,38.88,38.96,137800.0,32.7658,32.8332,32.7574,32.8248,137800.0
2013-08-30 15:20:00,38.96,38.97,38.92,38.96,119800.0,32.8248,32.8332,32.7911,32.8248,119800.0
2013-08-30 15:30:00,38.95,38.95,38.92,38.93,154800.0,32.8164,32.8164,32.7911,32.7995,154800.0
2013-08-30 15:40:00,38.93,38.93,38.87,38.88,225400.0,32.7995,32.7995,32.749,32.7574,225400.0
2013-08-30 15:50:00,38.88,38.98,38.85,38.94,276400.0,32.7574,32.8417,32.7321,32.808,276400.0
2013-09-03 09:30:00,39.45,39.52,39.33,39.46,289600.0,33.2377,33.2966,33.1366,33.2461,289600.0
2013-09-03 09:40:00,39.45,39.49,39.37,39.38,481200.0,33.2377,33.2714,33.1703,33.1787,481200.0
2013-09-03 09:50:00,39.4,39.42,39.28,39.35,277400.0,33.1955,33.2124,33.0944,33.1534,277400.0
2013-09-03 10:00:00,39.35,39.35,39.27,39.33,182000.0,33.1534,33.1534,33.086,33.1366,182000.0
2013-09-03 10:10:00,39.35,39.38,39.25,39.25,101800.0,33.1534,33.1787,33.0692,33.0692,101800.0
2013-09-03 10:20:00,39.24,39.26,39.19,39.21,86000.0,33.0607,33.0776,33.0186,33.0355,86000.0
2013-09-03 10:30:00,39.23,39.35,39.21,39.35,222200.0,33.0523,33.1534,33.0355,33.1534,222200.0
2013-09-03 10:40:00,39.36,39.42,39.33,39.38,102600.0,33.1618,33.2124,33.1366,33.1787,102600.0
2013-09-03 10:50:00,39.38,39.38,39.32,39.36,155400.0,33.1787,33.1787,33.1281,33.1618,155400.0
2013-09-03 11:00:00,39.36,39.38,39.33,39.37,123600.0,33.1618,33.1787,33.1366,33.1703,123600.0
2013-09-03 11:10:00,39.37,39.4,39.28,39.29,104200.0,33.1703,33.1955,33.0944,33.1029,104200.0
2013-09-03 11:20:00,39.29,39.29,39.16,39.16,173600.0,33.1029,33.1029,32.9933,32.9933,173600.0
2013-09-03 11:30:00,39.15,39.24,39.15,39.22,116600.0,32.9849,33.0607,32.9849,33.0439,116600.0
2013-09-03 11:40:00,39.22,39.24,39.15,39.23,130800.0,33.0439,33.0607,32.9849,33.0523,130800.0
2013-09-03 11:50:00,39.22,39.23,39.17,39.18,169600.0,33.0439,33.0523,33.0018,33.0102,169600.0
2013-09-03 12:00:00,39.17,39.24,39.15,39.23,270600.0,33.0018,33.0607,32.9849,33.0523,270600.0
2013-09-03 12:10:00,39.24,39.24,39.17,39.17,142200.0,33.0607,33.0607,33.0018,33.0018,142200.0
2013-09-03 12:20:00,39.17,39.22,39.17,39.18,118200.0,33.0018,33.0439,33.0018,33.0102,118200.0
2013-09-03 12:30:00,39.2,39.21,39.17,39.21,112400.0,33.027,33.0355,33.0018,33.0355,112400.0
2013-09-03 12:40:00,39.2,39.2,39.14,39.17,505400.0,33.027,33.027,32.9765,33.0018,505400.0
2013-09-03 12:50:00,39.18,39.18,39.09,39.1,37200.0,33.0102,33.0102,32.9344,32.9428,37200.0
2013-09-03 13:00:00,39.1,39.12,39.06,39.11,54200.0,32.9428,32.9596,32.9091,32.9512,54200.0
2013-09-03 13:10:00,39.11,39.15,39.08,39.08,42600.0,32.9512,32.9849,32.9259,32.9259,42600.0
2013-09-03 13:20:00,39.07,39.12,39.05,39.12,39600.0,32.9175,32.9596,32.9007,32.9596,39600.0
2013-09-03 13:30:00,39.12,39.12,39.08,39.1,38000.0,32.9596,32.9596,32.9259,32.9428,38000.0
2013-09-03 13:40:00,39.1,39.1,38.98,38.98,77800.0,32.9428,32.9428,32.8417,32.8417,77800.0
2013-09-03 13:50:00,38.98,39.01,38.93,38.94,55600.0,32.8417,32.867,32.7995,32.808,55600.0
2013-09-03 14:00:00,38.95,38.99,38.93,38.96,94000.0,32.8164,32.8501,32.7995,32.8248,94000.0
2013-09-03 14:10:00,38.98,39.02,38.96,38.96,54200.0,32.8417,32.8754,32.8248,32.8248,54200.0
2013-09-03 14:20:00,38.96,38.96,38.85,38.91,219400.0,32.8248,32.8248,32.7321,32.7827,219400.0
2013-09-03 14:30:00,38.93,38.95,38.89,38.93,107000.0,32.7995,32.8164,32.7658,32.7995,107000.0
2013-09-03 14:40:00,38.92,38.97,38.89,38.94,197400.0,32.7911,32.8332,32.7658,32.808,197400.0
2013-09-03 14:50:00,38.94,39.02,38.92,39.01,131600.0,32.808,32.8754,32.7911,32.867,131600.0
2013-09-03 15:00:00,39.02,39.14,38.99,39.11,304800.0,32.8754,32.9765,32.8501,32.9512,304800.0
2013-09-03 15:10:00,39.12,39.12,39.04,39.04,259000.0,32.9596,32.9596,32.8922,32.8922,259000.0
2013-09-03 15:20:00,39.04,39.07,39.02,39.04,150800.0,32.8922,32.9175,32.8754,32.8922,150800.0
2013-09-03 15:30:00,39.04,39.1,39.04,39.09,585000.0,32.8922,32.9428,32.8922,32.9344,585000.0
2013-09-03 15:40:00,39.09,39.13,39.02,39.05,168400.0,32.9344,32.9681,32.8754,32.9007,168400.0
2013-09-03 15:50:00,39.05,39.08,39.02,39.06,253000.0,32.9007,32.9259,32.8754,32.9091,253000.0
2013-09-04 09:30:00,38.94,39.02,38.93,38.97,165200.0,32.808,32.8754,32.7995,32.8332,165200.0
2013-09-04 09:40:00,38.96,39.11,38.95,39.1,191800.0,32.8248,32.9512,32.8164,32.9428,191800.0
2013-09-04 09:50:00,39.11,39.19,39.1,39.14,137200.0,32.9512,33.0186,32.9428,32.9765,137200.0
2013-09-04 10:00:00,39.14,39.23,39.14,39.21,138800.0,32.9765,33.0523,32.9765,33.0355,138800.0
2013-09-04 10:10:00,39.21,39.26,39.21,39.23,187000.0,33.0355,33.0776,33.0355,33.0523,187000.0
2013-09-04 10:20:00,39.24,39.27,39.21,39.27,34600.0,33.0607,33.086,33.0355,33.086,34600.0
2013-09-04 10:30:00,39.27,39.28,39.25,39.28,220200.0,33.086,33.0944,33.0692,33.0944,220200.0
2013-09-04 10:40:00,39.29,39.3,39.27,39.29,109600.0,33.1029,33.1113,33.086,33.1029,109600.0
2013-09-04 10:50:00,39.29,39.31,39.27,39.27,116200.0,33.1029,33.1197,33.086,33.086,116200.0
2013-09-04 11:00:00,39.27,39.34,39.27,39.33,284200.0,33.086,33.145,33.086,33.1366,284200.0
2013-09-04 11:10:00,39.33,39.34,39.32,39.33,224600.0,33.1366,33.145,33.1281,33.1366,224600.0
2013-09-04 11:20:00,39.32,39.34,39.31,39.32,130800.0,33.1281,33.145,33.1197,33.1281,130800.0
2013-09-04 11:30:00,39.32,39.35,39.32,39.34,76400.0,33.1281,33.1534,33.1281,33.145,76400.0
2013-09-04 11:40:00,39.34,39.4,39.34,39.4,309400.0,33.145,33.1955,33.145,33.1955,309400.0
2013-09-04 11:50:00,39.4,39.46,39.4,39.46,353000.0,33.1955,33.2461,33.1955,33.2461,353000.0
2013-09-04 12:00:00,39.46,39.46,39.43,39.46,159200.0,33.2461,33.2461,33.2208,33.2461,159200.0
2013-09-04 12:10:00,39.46,39.46,39.43,39.44,110600.0,33.2461,33.2461,33.2208,33.2292,110600.0
2013-09-04 12:20:00,39.44,39.45,39.41,39.41,79200.0,33.2292,33.2377,33.204,33.204,79200.0
2013-09-04 12:30:00,39.41,39.44,39.41,39.43,52000.0,33.204,33.2292,33.204,33.2208,52000.0
2013-09-04 12:40:00,39.43,39.44,39.37,39.38,191200.0,33.2208,33.2292,33.1703,33.1787,191200.0
2013-09-04 12:50:00,39.38,39.38,39.36,39.38,148800.0,33.1787,33.1787,33.1618,33.1787,148800.0
2013-09-04 13:00:00,39.38,39.41,39.37,39.38,67800.0,33.1787,33.204,33.1703,33.1787,67800.0
2013-09-04 13:10:00,39.39,39.42,39.38,39.42,74800.0,33.1871,33.2124,33.1787,33.2124,74800.0
2013-09-04 13:20:00,39.42,39.45,39.42,39.42,74200.0,33.2124,33.2377,33.2124,33.2124,74200.0
2013-09-04 13:30:00,39.42,39.42,39.4,39.4,10600.0,33.2124,33.2124,33.1955,33.1955,10600.0
2013-09-04 13:40:00,39.4,39.42,39.38,39.38,12000.0,33.1955,33.2124,33.1787,33.1787,12000.0
2013-09-04 13:50:00,39.38,39.38,39.35,39.35,18200.0,33.1787,33.1787,33.1534,33.1534,18200.0
2013-09-04 14:00:00,39.35,39.38,39.33,39.33,26200.0,33.1534,33.1787,33.1366,33.1366,26200.0
2013-09-04 14:10:00,39.33,39.38,39.33,39.36,51400.0,33.1366,33.1787,33.1366,33.1618,51400.0
2013-09-04 14:20:00,39.36,39.39,39.36,39.38,8400.0,33.1618,33.1871,33.1618,33.1787,8400.0
2013-09-04 14:30:00,39.38,39.38,39.35,39.38,40600.0,33.1787,33.1787,33.1534,33.1787,40600.0
2013-09-04 14:40:00,39.38,39.4,39.38,39.39,11200.0,33.1787,33.1955,33.1787,33.1871,11200.0
2013-09-04 14:50:00,39.38,39.4,39.38,39.38,45400.0,33.1787,33.1955,33.1787,33.1787,45400.0
2013-09-04 15:00:00,39.36,39.39,39.35,39.38,13400.0,33.1618,33.1871,33.1534,33.1787,13400.0
2013-09-04 15:10:00,39.38,39.38,39.35,39.38,28200.0,33.1787,33.1787,33.1534,33.1787,28200.0
2013-09-04 15:20:00,39.38,39.38,39.3,39.31,126400.0,33.1787,33.1787,33.1113,33.1197,126400.0
2013-09-04 15:30:00,39.32,39.35,39.28,39.29,99200.0,33.1281,33.1534,33.0944,33.1029,99200.0
2013-09-04 15:40:00,39.29,39.38,39.27,39.38,154600.0,33.1029,33.1787,33.086,33.1787,154600.0
2013-09-04 15:50:00,39.38,39.38,39.32,39.36,238600.0,33.1787,33.1787,33.1281,33.1618,238600.0
2013-09-05 09:30:00,39.48,39.52,39.39,39.52,397600.0,33.2629,33.2966,33.1871,33.2966,397600.0
2013-09-05 09:40:00,39.52,39.68,39.52,39.66,334600.0,33.2966,33.4314,33.2966,33.4146,334600.0
2013-09-05 09:50:00,39.66,39.66,39.6,39.62,314400.0,33.4146,33.4146,33.364,33.3809,314400.0
2013-09-05 10:00:00,39.6,39.62,39.52,39.6,310200.0,33.364,33.3809,33.2966,33.364,310200.0
2013-09-05 10:10:00,39.6,39.66,39.58,39.61,189000.0,33.364,33.4146,33.3472,33.3725,189000.0
2013-09-05 10:20:00,39.63,39.65,39.57,39.62,30600.0,33.3893,33.4062,33.3388,33.3809,30600.0
2013-09-05 10:30:00,39.63,39.65,39.53,39.58,230200.0,33.3893,33.4062,33.3051,33.3472,230200.0
2013-09-05 10:40:00,39.58,39.58,39.5,39.53,81200.0,33.3472,33.3472,33.2798,33.3051,81200.0
2013-09-05 10:50:00,39.53,39.59,39.53,39.54,57000.0,33.3051,33.3556,33.3051,33.3135,57000.0
2013-09-05 11:00:00,39.54,39.59,39.54,39.59,65000.0,33.3135,33.3556,33.3135,33.3556,65000.0
2013-09-05 11:10:00,39.6,39.6,39.58,39.6,70600.0,33.364,33.364,33.3472,33.364,70600.0
2013-09-05 11:20:00,39.6,39.62,39.55,39.6,58600.0,33.364,33.3809,33.3219,33.364,58600.0
2013-09-05 11:30:00,39.6,39.66,39.59,39.63,61600.0,33.364,33.4146,33.3556,33.3893,61600.0
2013-09-05 11:40:00,39.63,39.67,39.62,39.66,38600.0,33.3893,33.423,33.3809,33.4146,38600.0
2013-09-05 11:50:00,39.66,39.66,39.63,39.65,75000.0,33.4146,33.4146,33.3893,33.4062,75000.0
2013-09-05 12:00:00,39.64,39.65,39.6,39.6,69000.0,33.3977,33.4062,33.364,33.364,69000.0
2013-09-05 12:10:00,39.6,39.62,39.57,39.58,66000.0,33.364,33.3809,33.3388,33.3472,66000.0
2013-09-05 12:20:00,39.58,39.6,39.55,39.57,46200.0,33.3472,33.364,33.3219,33.3388,46200.0
2013-09-05 12:30:00,39.57,39.6,39.56,39.57,53400.0,33.3388,33.364,33.3303,33.3388,53400.0
2013-09-05 12:40:00,39.58,39.61,39.58,39.59,44400.0,33.3472,33.3725,33.3472,33.3556,44400.0
2013-09-05 12:50:00,39.59,39.61,39.58,39.6,127200.0,33.3556,33.3725,33.3472,33.364,127200.0
2013-09-05 13:00:00,39.59,39.61,39.58,39.59,43800.0,33.3556,33.3725,33.3472,33.3556,43800.0
2013-09-05 13:10:00,39.58,39.58,39.55,39.56,76600.0,33.3472,33.3472,33.3219,33.3303,76600.0
2013-09-05 13:20:00,39.56,39.62,39.56,39.62,81800.0,33.3303,33.3809,33.3303,33.3809,81800.0
2013-09-05 13:30:00,39.61,39.63,39.6,39.62,97400.0,33.3725,33.3893,33.364,33.3809,97400.0
2013-09-05 13:40:00,39.62,39.65,39.6,39.63,44800.0,33.3809,33.4062,33.364,33.3893,44800.0
2013-09-05 13:50:00,39.63,39.65,39.61,39.63,45000.0,33.3893,33.4062,33.3725,33.3893,45000.0
2013-09-05 14:00:00,39.61,39.65,39.6,39.63,43600.0,33.3725,33.4062,33.364,33.3893,43600.0
2013-09-05 14:10:00,39.63,39.65,39.62,39.63,41600.0,33.3893,33.4062,33.3809,33.3893,41600.0
2013-09-05 14:20:00,39.63,39.63,39.6,39.63,92000.0,33.3893,33.3893,33.364,33.3893,92000.0
2013-09-05 14:30:00,39.63,39.65,39.63,39.65,98600.0,33.3893,33.4062,33.3893,33.4062,98600.0
2013-09-05 14:40:00,39.65,39.65,39.62,39.64,32600.0,33.4062,33.4062,33.3809,33.3977,32600.0
2013-09-05 14:50:00,39.64,39.71,39.64,39.71,117000.0,33.3977,33.4567,33.3977,33.4567,117000.0
2013-09-05 15:00:00,39.71,39.71,39.68,39.68,124000.0,33.4567,33.4567,33.4314,33.4314,124000.0
2013-09-05 15:10:00,39.68,39.69,39.63,39.65,96000.0,33.4314,33.4399,33.3893,33.4062,96000.0
2013-09-05 15:20:00,39.65,39.65,39.62,39.65,130600.0,33.4062,33.4062,33.3809,33.4062,130600.0
2013-09-05 15:30:00,39.65,39.66,39.63,39.63,664200.0,33.4062,33.4146,33.3893,33.3893,664200.0
2013-09-05 15:40:00,39.63,39.64,39.6,39.62,210400.0,33.3893,33.3977,33.364,33.3809,210400.0
2013-09-05 15:50:00,39.62,39.63,39.57,39.6,445600.0,33.3809,33.3893,33.3388,33.364,445600.0
2013-09-06 09:30:00,39.68,39.71,39.57,39.57,112400.0,33.4314,33.4567,33.3388,33.3388,112400.0
2013-09-06 09:40:00,39.52,39.52,39.07,39.23,792000.0,33.2966,33.2966,32.9175,33.0523,792000.0
2013-09-06 09:50:00,39.23,39.3,39.16,39.19,358400.0,33.0523,33.1113,32.9933,33.0186,358400.0
2013-09-06 10:00:00,39.17,39.21,39.0,39.19,235400.0,33.0018,33.0355,32.8585,33.0186,235400.0
2013-09-06 10:10:00,39.2,39.4,39.19,39.38,129400.0,33.027,33.1955,33.0186,33.1787,129400.0
2013-09-06 10:20:00,39.37,39.48,39.37,39.44,150600.0,33.1703,33.2629,33.1703,33.2292,150600.0
2013-09-06 10:30:00,39.44,39.49,39.44,39.47,200000.0,33.2292,33.2714,33.2292,33.2545,200000.0
2013-09-06 10:40:00,39.47,39.63,39.47,39.59,87000.0,33.2545,33.3893,33.2545,33.3556,87000.0
2013-09-06 10:50:00,39.6,39.61,39.54,39.59,121400.0,33.364,33.3725,33.3135,33.3556,121400.0
2013-09-06 11:00:00,39.57,39.66,39.57,39.63,82800.0,33.3388,33.4146,33.3388,33.3893,82800.0
2013-09-06 11:10:00,39.6,39.65,39.57,39.57,49800.0,33.364,33.4062,33.3388,33.3388,49800.0
2013-09-06 11:20:00,39.57,39.61,39.57,39.58,94400.0,33.3388,33.3725,33.3388,33.3472,94400.0
2013-09-06 11:30:00,39.59,39.64,39.57,39.62,22400.0,33.3556,33.3977,33.3388,33.3809,22400.0
2013-09-06 11:40:00,39.63,39.64,39.58,39.6,35000.0,33.3893,33.3977,33.3472,33.364,35000.0
2013-09-06 11:50:00,39.59,39.61,39.57,39.6,15600.0,33.3556,33.3725,33.3388,33.364,15600.0
2013-09-06 12:00:00,39.62,39.63,39.59,39.59,59800.0,33.3809,33.3893,33.3556,33.3556,59800.0
2013-09-06 12:10:00,39.6,39.64,39.59,39.63,22600.0,33.364,33.3977,33.3556,33.3893,22600.0
2013-09-06 12:20:00,39.63,39.63,39.59,39.6,18400.0,33.3893,33.3893,33.3556,33.364,18400.0
2013-09-06 12:30:00,39.6,39.6,39.55,39.55,20200.0,33.364,33.364,33.3219,33.3219,20200.0
2013-09-06 12:40:00,39.54,39.58,39.52,39.55,16800.0,33.3135,33.3472,33.2966,33.3219,16800.0
2013-09-06 12:50:00,39.54,39.58,39.54,39.56,18400.0,33.3135,33.3472,33.3135,33.3303,18400.0
2013-09-06 13:00:00,39.56,39.63,39.56,39.61,16800.0,33.3303,33.3893,33.3303,33.3725,16800.0
2013-09-06 13:10:00,39.61,39.61,39.56,39.6,34600.0,33.3725,33.3725,33.3303,33.364,34600.0
2013-09-06 13:20:00,39.6,39.6,39.55,39.58,56000.0,33.364,33.364,33.3219,33.3472,56000.0
2013-09-06 13:30:00,39.58,39.62,39.56,39.6,46400.0,33.3472,33.3809,33.3303,33.364,46400.0
2013-09-06 13:40:00,39.6,39.65,39.59,39.64,42400.0,33.364,33.4062,33.3556,33.3977,42400.0
2013-09-06 13:50:00,39.65,39.69,39.65,39.65,111200.0,33.4062,33.4399,33.4062,33.4062,111200.0
2013-09-06 14:00:00,39.65,39.69,39.65,39.67,66000.0,33.4062,33.4399,33.4062,33.423,66000.0
2013-09-06 14:10:00,39.67,39.67,39.63,39.65,38000.0,33.423,33.423,33.3893,33.4062,38000.0
2013-09-06 14:20:00,39.65,39.67,39.65,39.67,60400.0,33.4062,33.423,33.4062,33.423,60400.0
2013-09-06 14:30:00,39.67,39.67,39.63,39.65,63400.0,33.423,33.423,33.3893,33.4062,63400.0
2013-09-06 14:40:00,39.65,39.66,39.62,39.63,53000.0,33.4062,33.4146,33.3809,33.3893,53000.0
2013-09-06 14:50:00,39.65,39.65,39.6,39.62,252800.0,33.4062,33.4062,33.364,33.3809,252800.0
2013-09-06 15:00:00,39.62,39.62,39.53,39.55,245200.0,33.3809,33.3809,33.3051,33.3219,245200.0
2013-09-06 15:10:00,39.54,39.55,39.47,39.5,298000.0,33.3135,33.3219,33.2545,33.2798,298000.0
2013-09-06 15:20:00,39.5,39.52,39.49,39.52,68600.0,33.2798,33.2966,33.2714,33.2966,68600.0
2013-09-06 15:30:00,39.52,39.52,39.44,39.47,145000.0,33.2966,33.2966,33.2292,33.2545,145000.0
2013-09-06 15:40:00,39.47,39.52,39.43,39.43,264400.0,33.2545,33.2966,33.2208,33.2208,264400.0
2013-09-06 15:50:00,39.43,39.45,39.38,39.41,949200.0,33.2208,33.2377,33.1787,33.204,949200.0
2013-09-09 09:30:00,39.45,39.71,39.45,39.67,165000.0,33.2377,33.4567,33.2377,33.423,165000.0
2013-09-09 09:40:00,39.67,39.72,39.65,39.7,80000.0,33.423,33.4651,33.4062,33.4483,80000.0
2013-09-09 09:50:00,39.7,39.82,39.7,39.78,131800.0,33.4483,33.5494,33.4483,33.5157,131800.0
2013-09-09 10:00:00,39.82,39.85,39.73,39.74,269200.0,33.5494,33.5747,33.4736,33.482,269200.0
2013-09-09 10:10:00,39.74,39.82,39.73,39.77,165400.0,33.482,33.5494,33.4736,33.5073,165400.0
2013-09-09 10:20:00,39.77,39.81,39.72,39.73,102200.0,33.5073,33.541,33.4651,33.4736,102200.0
2013-09-09 10:30:00,39.72,39.79,39.7,39.74,91400.0,33.4651,33.5241,33.4483,33.482,91400.0
2013-09-09 10:40:00,39.75,39.84,39.74,39.81,83800.0,33.4904,33.5662,33.482,33.541,83800.0
2013-09-09 10:50:00,39.8,39.81,39.76,39.8,111000.0,33.5325,33.541,33.4988,33.5325,111000.0
2013-09-09 11:00:00,39.8,39.84,39.77,39.84,163000.0,33.5325,33.5662,33.5073,33.5662,163000.0
2013-09-09 11:10:00,39.84,39.86,39.82,39.83,129600.0,33.5662,33.5831,33.5494,33.5578,129600.0
2013-09-09 11:20:00,39.83,39.86,39.82,39.84,99800.0,33.5578,33.5831,33.5494,33.5662,99800.0
2013-09-09 11:30:00,39.84,39.88,39.84,39.88,76800.0,33.5662,33.5999,33.5662,33.5999,76800.0
2013-09-09 11:40:00,39.88,39.93,39.88,39.91,173800.0,33.5999,33.6421,33.5999,33.6252,173800.0
2013-09-09 11:50:00,39.91,39.95,39.89,39.91,115800.0,33.6252,33.6589,33.6084,33.6252,115800.0
2013-09-09 12:00:00,39.91,39.93,39.9,39.91,87200.0,33.6252,33.6421,33.6168,33.6252,87200.0
2013-09-09 12:10:00,39.9,39.96,39.9,39.95,133800.0,33.6168,33.6674,33.6168,33.6589,133800.0
2013-09-09 12:20:00,39.94,39.95,39.92,39.94,100800.0,33.6505,33.6589,33.6336,33.6505,100800.0
2013-09-09 12:30:00,39.94,39.94,39.88,39.91,83600.0,33.6505,33.6505,33.5999,33.6252,83600.0
2013-09-09 12:40:00,39.91,39.92,39.9,39.91,47800.0,33.6252,33.6336,33.6168,33.6252,47800.0
2013-09-09 12:50:00,39.92,39.92,39.87,39.88,30800.0,33.6336,33.6336,33.5915,33.5999,30800.0
2013-09-09 13:00:00,39.89,39.91,39.87,39.88,32600.0,33.6084,33.6252,33.5915,33.5999,32600.0
2013-09-09 13:10:00,39.88,39.91,39.87,39.87,41400.0,33.5999,33.6252,33.5915,33.5915,41400.0
2013-09-09 13:20:00,39.87,39.91,39.85,39.88,39400.0,33.5915,33.6252,33.5747,33.5999,39400.0
2013-09-09 13:30:00,39.88,39.91,39.88,39.89,43200.0,33.5999,33.6252,33.5999,33.6084,43200.0
2013-09-09 13:40:00,39.89,39.95,39.88,39.94,96400.0,33.6084,33.6589,33.5999,33.6505,96400.0
2013-09-09 13:50:00,39.94,39.98,39.93,39.98,47000.0,33.6505,33.6842,33.6421,33.6842,47000.0
2013-09-09 14:00:00,39.98,39.99,39.96,39.99,121600.0,33.6842,33.6926,33.6674,33.6926,121600.0
2013-09-09 14:10:00,39.98,40.06,39.98,40.05,125800.0,33.6842,33.7516,33.6842,33.7432,125800.0
2013-09-09 14:20:00,40.05,40.05,39.98,39.99,108000.0,33.7432,33.7432,33.6842,33.6926,108000.0
2013-09-09 14:30:00,39.99,40.06,39.99,40.03,432800.0,33.6926,33.7516,33.6926,33.7263,432800.0
2013-09-09 14:40:00,40.03,40.05,40.02,40.02,42400.0,33.7263,33.7432,33.7179,33.7179,42400.0
2013-09-09 14:50:00,40.02,40.07,40.02,40.05,41400.0,33.7179,33.76,33.7179,33.7432,41400.0
2013-09-09 15:00:00,40.05,40.06,40.01,40.05,93000.0,33.7432,33.7516,33.7095,33.7432,93000.0
2013-09-09 15:10:00,40.05,40.09,40.04,40.07,143200.0,33.7432,33.7769,33.7348,33.76,143200.0
2013-09-09 15:20:00,40.07,40.07,40.02,40.05,134200.0,33.76,33.76,33.7179,33.7432,134200.0
2013-09-09 15:30:00,40.05,40.08,40.04,40.05,117200.0,33.7432,33.7685,33.7348,33.7432,117200.0
2013-09-09 15:40:00,40.05,40.05,40.02,40.05,183000.0,33.7432,33.7432,33.7179,33.7432,183000.0
2013-09-09 15:50:00,40.05,40.06,40.03,40.04,362800.0,33.7432,33.7516,33.7263,33.7348,362800.0
2013-09-10 09:30:00,40.34,40.34,40.11,40.15,323800.0,33.9875,33.9875,33.7937,33.8274,323800.0
2013-09-10 09:40:00,40.14,40.24,40.13,40.21,81200.0,33.819,33.9033,33.8106,33.878,81200.0
2013-09-10 09:50:00,40.22,40.34,40.22,40.28,120200.0,33.8864,33.9875,33.8864,33.937,120200.0
2013-09-10 10:00:00,40.29,40.34,40.27,40.3,138800.0,33.9454,33.9875,33.9285,33.9538,138800.0
2013-09-10 10:10:00,40.31,40.34,40.24,40.26,144200.0,33.9622,33.9875,33.9033,33.9201,144200.0
2013-09-10 10:20:00,40.26,40.37,40.26,40.36,115000.0,33.9201,34.0128,33.9201,34.0044,115000.0
2013-09-10 10:30:00,40.37,40.38,40.32,40.35,72600.0,34.0128,34.0212,33.9707,33.9959,72600.0
2013-09-10 10:40:00,40.35,40.38,40.34,40.35,84800.0,33.9959,34.0212,33.9875,33.9959,84800.0
2013-09-10 10:50:00,40.35,40.37,40.32,40.32,44800.0,33.9959,34.0128,33.9707,33.9707,44800.0
2013-09-10 11:00:00,40.34,40.35,40.31,40.31,46200.0,33.9875,33.9959,33.9622,33.9622,46200.0
2013-09-10 11:10:00,40.32,40.32,40.27,40.28,49000.0,33.9707,33.9707,33.9285,33.937,49000.0
2013-09-10 11:20:00,40.27,40.3,40.26,40.26,80200.0,33.9285,33.9538,33.9201,33.9201,80200.0
2013-09-10 11:30:00,40.26,40.26,40.18,40.2,180600.0,33.9201,33.9201,33.8527,33.8696,180600.0
2013-09-10 11:40:00,40.19,40.21,40.12,40.14,144600.0,33.8611,33.878,33.8022,33.819,144600.0
2013-09-10 11:50:00,40.15,40.24,40.15,40.22,167200.0,33.8274,33.9033,33.8274,33.8864,167200.0
2013-09-10 12:00:00,40.21,40.23,40.2,40.22,68600.0,33.878,33.8948,33.8696,33.8864,68600.0
2013-09-10 12:10:00,40.22,40.22,40.2,40.21,22600.0,33.8864,33.8864,33.8696,33.878,22600.0
2013-09-10 12:20:00,40.2,40.25,40.2,40.24,61400.0,33.8696,33.9117,33.8696,33.9033,61400.0
2013-09-10 12:30:00,40.24,40.29,40.24,40.29,30000.0,33.9033,33.9454,33.9033,33.9454,30000.0
2013-09-10 12:40:00,40.29,40.3,40.24,40.26,31800.0,33.9454,33.9538,33.9033,33.9201,31800.0
2013-09-10 12:50:00,40.26,40.3,40.25,40.3,21000.0,33.9201,33.9538,33.9117,33.9538,21000.0
2013-09-10 13:00:00,40.29,40.29,40.26,40.26,16000.0,33.9454,33.9454,33.9201,33.9201,16000.0
2013-09-10 13:10:00,40.26,40.27,40.24,40.27,27600.0,33.9201,33.9285,33.9033,33.9285,27600.0
2013-09-10 13:20:00,40.29,40.3,40.26,40.29,33400.0,33.9454,33.9538,33.9201,33.9454,33400.0
2013-09-10 13:30:00,40.3,40.31,40.27,40.29,57000.0,33.9538,33.9622,33.9285,33.9454,57000.0
2013-09-10 13:40:00,40.3,40.31,40.28,40.3,37000.0,33.9538,33.9622,33.937,33.9538,37000.0
2013-09-10 13:50:00,40.3,40.33,40.3,40.31,52000.0,33.9538,33.9791,33.9538,33.9622,52000.0
2013-09-10 14:00:00,40.32,40.34,40.32,40.32,63400.0,33.9707,33.9875,33.9707,33.9707,63400.0
2013-09-10 14:10:00,40.32,40.37,40.31,40.36,36400.0,33.9707,34.0128,33.9622,34.0044,36400.0
2013-09-10 14:20:00,40.37,40.38,40.34,40.35,27000.0,34.0128,34.0212,33.9875,33.9959,27000.0
2013-09-10 14:30:00,40.35,40.35,40.32,40.35,12000.0,33.9959,33.9959,33.9707,33.9959,12000.0
2013-09-10 14:40:00,40.35,40.37,40.35,40.37,21000.0,33.9959,34.0128,33.9959,34.0128,21000.0
2013-09-10 14:50:00,40.37,40.37,40.33,40.36,70000.0,34.0128,34.0128,33.9791,34.0044,70000.0
2013-09-10 15:00:00,40.36,40.39,40.35,40.36,297000.0,34.0044,34.0296,33.9959,34.0044,297000.0
2013-09-10 15:10:00,40.36,40.39,40.35,40.38,77800.0,34.0044,34.0296,33.9959,34.0212,77800.0
2013-09-10 15:20:00,40.38,40.42,40.36,40.39,162600.0,34.0212,34.0549,34.0044,34.0296,162600.0
2013-09-10 15:30:00,40.39,40.42,40.38,40.4,171800.0,34.0296,34.0549,34.0212,34.0381,171800.0
2013-09-10 15:40:00,40.4,40.42,40.38,40.41,299200.0,34.0381,34.0549,34.0212,34.0465,299200.0
2013-09-10 15:50:00,40.41,40.47,40.4,40.47,591400.0,34.0465,34.097,34.0381,34.097,591400.0
2013-09-11 09:30:00,40.43,40.56,40.41,40.52,250000.0,34.0633,34.1729,34.0465,34.1392,250000.0
2013-09-11 09:40:00,40.54,40.54,40.44,40.44,66600.0,34.156,34.156,34.0718,34.0718,66600.0
2013-09-11 09:50:00,40.44,40.47,40.35,40.37,363000.0,34.0718,34.097,33.9959,34.0128,363000.0
2013-09-11 10:00:00,40.36,40.42,40.36,40.36,163400.0,34.0044,34.0549,34.0044,34.0044,163400.0
2013-09-11 10:10:00,40.37,40.42,40.33,40.35,93600.0,34.0128,34.0549,33.9791,33.9959,93600.0
2013-09-11 10:20:00,40.35,40.38,40.33,40.36,92200.0,33.9959,34.0212,33.9791,34.0044,92200.0
2013-09-11 10:30:00,40.35,40.46,40.35,40.43,34400.0,33.9959,34.0886,33.9959,34.0633,34400.0
2013-09-11 10:40:00,40.44,40.45,40.41,40.41,36200.0,34.0718,34.0802,34.0465,34.0465,36200.0
2013-09-11 10:50:00,40.42,40.45,40.41,40.43,42000.0,34.0549,34.0802,34.0465,34.0633,42000.0
2013-09-11 11:00:00,40.43,40.47,40.42,40.46,20800.0,34.0633,34.097,34.0549,34.0886,20800.0
2013-09-11 11:10:00,40.47,40.49,40.44,40.44,110000.0,34.097,34.1139,34.0718,34.0718,110000.0
2013-09-11 11:20:00,40.45,40.49,40.45,40.48,95600.0,34.0802,34.1139,34.0802,34.1055,95600.0
2013-09-11 11:30:00,40.48,40.56,40.48,40.52,37200.0,34.1055,34.1729,34.1055,34.1392,37200.0
2013-09-11 11:40:00,40.53,40.54,40.5,40.51,13000.0,34.1476,34.156,34.1223,34.1307,13000.0
2013-09-11 11:50:00,40.5,40.51,40.46,40.48,23000.0,34.1223,34.1307,34.0886,34.1055,23000.0
2013-09-11 12:00:00,40.49,40.49,40.47,40.49,30400.0,34.1139,34.1139,34.097,34.1139,30400.0
2013-09-11 12:10:00,40.49,40.52,40.49,40.52,39000.0,34.1139,34.1392,34.1139,34.1392,39000.0
2013-09-11 12:20:00,40.52,40.54,40.5,40.53,15000.0,34.1392,34.156,34.1223,34.1476,15000.0
2013-09-11 12:30:00,40.54,40.55,40.52,40.53,49600.0,34.156,34.1644,34.1392,34.1476,49600.0
2013-09-11 12:40:00,40.54,40.54,40.51,40.54,23600.0,34.156,34.156,34.1307,34.156,23600.0
2013-09-11 12:50:00,40.54,40.55,40.52,40.55,12800.0,34.156,34.1644,34.1392,34.1644,12800.0
2013-09-11 13:00:00,40.55,40.55,40.49,40.51,30400.0,34.1644,34.1644,34.1139,34.1307,30400.0
2013-09-11 13:10:00,40.51,40.53,40.49,40.53,15600.0,34.1307,34.1476,34.1139,34.1476,15600.0
2013-09-11 13:20:00,40.52,40.55,40.52,40.55,11800.0,34.1392,34.1644,34.1392,34.1644,11800.0
2013-09-11 13:30:00,40.55,40.6,40.55,40.56,61200.0,34.1644,34.2066,34.1644,34.1729,61200.0
2013-09-11 13:40:00,40.56,40.58,40.56,40.57,17000.0,34.1729,34.1897,34.1729,34.1813,17000.0
2013-09-11 13:50:00,40.58,40.58,40.55,40.56,13400.0,34.1897,34.1897,34.1644,34.1729,13400.0
2013-09-11 14:00:00,40.56,40.57,40.55,40.57,13400.0,34.1729,34.1813,34.1644,34.1813,13400.0
2013-09-11 14:10:00,40.57,40.58,40.5,40.52,292800.0,34.1813,34.1897,34.1223,34.1392,292800.0
2013-09-11 14:20:00,40.52,40.52,40.49,40.51,51000.0,34.1392,34.1392,34.1139,34.1307,51000.0
2013-09-11 14:30:00,40.51,40.52,40.49,40.49,39800.0,34.1307,34.1392,34.1139,34.1139,39800.0
2013-09-11 14:40:00,40.49,40.52,40.47,40.51,40200.0,34.1139,34.1392,34.097,34.1307,40200.0
2013-09-11 14:50:00,40.51,40.51,40.46,40.49,51400.0,34.1307,34.1307,34.0886,34.1139,51400.0
2013-09-11 15:00:00,40.49,40.51,40.47,40.47,52400.0,34.1139,34.1307,34.097,34.097,52400.0
2013-09-11 15:10:00,40.48,40.49,40.46,40.47,57800.0,34.1055,34.1139,34.0886,34.097,57800.0
2013-09-11 15:20:00,40.47,40.51,40.47,40.48,244800.0,34.097,34.1307,34.097,34.1055,244800.0
2013-09-11 15:30:00,40.48,40.49,40.47,40.49,85000.0,34.1055,34.1139,34.097,34.1139,85000.0
2013-09-11 15:40:00,40.49,40.51,40.49,40.51,461800.0,34.1139,34.1307,34.1139,34.1307,461800.0
2013-09-11 15:50:00,40.51,40.56,40.51,40.55,342800.0,34.1307,34.1729,34.1307,34.1644,342800.0
2013-09-12 09:30:00,40.39,40.57,40.38,40.38,226800.0,34.0296,34.1813,34.0212,34.0212,226800.0
2013-09-12 09:40:00,40.38,40.44,40.32,40.4,105000.0,34.0212,34.0718,33.9707,34.0381,105000.0
2013-09-12 09:50:00,40.42,40.48,40.38,40.46,27000.0,34.0549,34.1055,34.0212,34.0886,27000.0
2013-09-12 10:00:00,40.47,40.51,40.44,40.51,40600.0,34.097,34.1307,34.0718,34.1307,40600.0
2013-09-12 10:10:00,40.51,40.51,40.44,40.44,55200.0,34.1307,34.1307,34.0718,34.0718,55200.0
2013-09-12 10:20:00,40.45,40.5,40.43,40.5,102000.0,34.0802,34.1223,34.0633,34.1223,102000.0
2013-09-12 10:30:00,40.5,40.54,40.49,40.51,37800.0,34.1223,34.156,34.1139,34.1307,37800.0
2013-09-12 10:40:00,40.49,40.51,40.45,40.46,262200.0,34.1139,34.1307,34.0802,34.0886,262200.0
2013-09-12 10:50:00,40.46,40.47,40.42,40.43,66400.0,34.0886,34.097,34.0549,34.0633,66400.0
2013-09-12 11:00:00,40.42,40.47,40.38,40.39,85200.0,34.0549,34.097,34.0212,34.0296,85200.0
2013-09-12 11:10:00,40.38,40.38,40.31,40.32,77400.0,34.0212,34.0212,33.9622,33.9707,77400.0
2013-09-12 11:20:00,40.32,40.35,40.31,40.31,104600.0,33.9707,33.9959,33.9622,33.9622,104600.0
2013-09-12 11:30:00,40.31,40.32,40.23,40.24,41400.0,33.9622,33.9707,33.8948,33.9033,41400.0
2013-09-12 11:40:00,40.24,40.27,40.24,40.24,23400.0,33.9033,33.9285,33.9033,33.9033,23400.0
2013-09-12 11:50:00,40.24,40.27,40.21,40.24,61600.0,33.9033,33.9285,33.878,33.9033,61600.0
2013-09-12 12:00:00,40.23,40.23,40.19,40.2,56800.0,33.8948,33.8948,33.8611,33.8696,56800.0
2013-09-12 12:10:00,40.21,40.21,40.13,40.15,162600.0,33.878,33.878,33.8106,33.8274,162600.0
2013-09-12 12:20:00,40.15,40.15,40.09,40.13,156200.0,33.8274,33.8274,33.7769,33.8106,156200.0
2013-09-12 12:30:00,40.12,40.17,40.11,40.17,65200.0,33.8022,33.8443,33.7937,33.8443,65200.0
2013-09-12 12:40:00,40.17,40.19,40.15,40.19,94400.0,33.8443,33.8611,33.8274,33.8611,94400.0
2013-09-12 12:50:00,40.19,40.21,40.17,40.2,68200.0,33.8611,33.878,33.8443,33.8696,68200.0
2013-09-12 13:00:00,40.21,40.25,40.21,40.25,60600.0,33.878,33.9117,33.878,33.9117,60600.0
2013-09-12 13:10:00,40.24,40.27,40.24,40.27,41000.0,33.9033,33.9285,33.9033,33.9285,41000.0
2013-09-12 13:20:00,40.27,40.27,40.26,40.27,115800.0,33.9285,33.9285,33.9201,33.9285,115800.0
2013-09-12 13:30:00,40.27,40.29,40.24,40.28,121200.0,33.9285,33.9454,33.9033,33.937,121200.0
2013-09-12 13:40:00,40.28,40.29,40.24,40.26,68200.0,33.937,33.9454,33.9033,33.9201,68200.0
2013-09-12 13:50:00,40.26,40.29,40.26,40.28,38800.0,33.9201,33.9454,33.9201,33.937,38800.0
2013-09-12 14:00:00,40.28,40.31,40.27,40.3,69800.0,33.937,33.9622,33.9285,33.9538,69800.0
2013-09-12 14:10:00,40.3,40.3,40.24,40.24,66000.0,33.9538,33.9538,33.9033,33.9033,66000.0
2013-09-12 14:20:00,40.24,40.25,40.23,40.23,121200.0,33.9033,33.9117,33.8948,33.8948,121200.0
2013-09-12 14:30:00,40.23,40.25,40.15,40.15,256000.0,33.8948,33.9117,33.8274,33.8274,256000.0
2013-09-12 14:40:00,40.15,40.21,40.14,40.21,48000.0,33.8274,33.878,33.819,33.878,48000.0
2013-09-12 14:50:00,40.21,40.25,40.2,40.23,67200.0,33.878,33.9117,33.8696,33.8948,67200.0
2013-09-12 15:00:00,40.23,40.23,40.16,40.16,39000.0,33.8948,33.8948,33.8359,33.8359,39000.0
2013-09-12 15:10:00,40.16,40.2,40.14,40.17,135000.0,33.8359,33.8696,33.819,33.8443,135000.0
2013-09-12 15:20:00,40.17,40.19,40.17,40.18,75800.0,33.8443,33.8611,33.8443,33.8527,75800.0
2013-09-12 15:30:00,40.18,40.21,40.17,40.2,124200.0,33.8527,33.878,33.8443,33.8696,124200.0
2013-09-12 15:40:00,40.2,40.21,40.16,40.18,270600.0,33.8696,33.878,33.8359,33.8527,270600.0
2013-09-12 15:50:00,40.17,40.19,40.14,40.18,515000.0,33.8443,33.8611,33.819,33.8527,515000.0
2013-09-13 09:30:00,40.29,40.38,40.2,40.33,440200.0,33.9454,34.0212,33.8696,33.9791,440200.0
2013-09-13 09:40:00,40.33,40.38,40.29,40.31,91400.0,33.9791,34.0212,33.9454,33.9622,91400.0
2013-09-13 09:50:00,40.32,40.33,40.22,40.3,185800.0,33.9707,33.9791,33.8864,33.9538,185800.0
2013-09-13 10:00:00,40.3,40.3,40.17,40.19,157000.0,33.9538,33.9538,33.8443,33.8611,157000.0
2013-09-13 10:10:00,40.19,40.2,40.16,40.19,58400.0,33.8611,33.8696,33.8359,33.8611,58400.0
2013-09-13 10:20:00,40.18,40.24,40.17,40.21,56200.0,33.8527,33.9033,33.8443,33.878,56200.0
2013-09-13 10:30:00,40.22,40.29,40.21,40.29,311400.0,33.8864,33.9454,33.878,33.9454,311400.0
2013-09-13 10:40:00,40.29,40.36,40.29,40.35,122600.0,33.9454,34.0044,33.9454,33.9959,122600.0
2013-09-13 10:50:00,40.34,40.36,40.33,40.36,19200.0,33.9875,34.0044,33.9791,34.0044,19200.0
2013-09-13 11:00:00,40.35,40.35,40.31,40.34,12400.0,33.9959,33.9959,33.9622,33.9875,12400.0
2013-09-13 11:10:00,40.34,40.35,40.32,40.32,40400.0,33.9875,33.9959,33.9707,33.9707,40400.0
2013-09-13 11:20:00,40.32,40.4,40.31,40.38,38000.0,33.9707,34.0381,33.9622,34.0212,38000.0
2013-09-13 11:30:00,40.38,40.38,40.37,40.38,26000.0,34.0212,34.0212,34.0128,34.0212,26000.0
2013-09-13 11:40:00,40.38,40.38,40.36,40.38,24200.0,34.0212,34.0212,34.0044,34.0212,24200.0
2013-09-13 11:50:00,40.37,40.38,40.36,40.37,28200.0,34.0128,34.0212,34.0044,34.0128,28200.0
2013-09-13 12:00:00,40.38,40.4,40.36,40.4,27400.0,34.0212,34.0381,34.0044,34.0381,27400.0
2013-09-13 12:10:00,40.39,40.41,40.38,40.41,52800.0,34.0296,34.0465,34.0212,34.0465,52800.0
2013-09-13 12:20:00,40.41,40.43,40.4,40.41,57800.0,34.0465,34.0633,34.0381,34.0465,57800.0
2013-09-13 12:30:00,40.41,40.43,40.38,40.38,39800.0,34.0465,34.0633,34.0212,34.0212,39800.0
2013-09-13 12:40:00,40.37,40.42,40.37,40.41,52800.0,34.0128,34.0549,34.0128,34.0465,52800.0
2013-09-13 12:50:00,40.42,40.43,40.38,40.38,90600.0,34.0549,34.0633,34.0212,34.0212,90600.0
2013-09-13 13:00:00,40.38,40.4,40.38,40.38,9000.0,34.0212,34.0381,34.0212,34.0212,9000.0
2013-09-13 13:10:00,40.38,40.4,40.36,40.4,31400.0,34.0212,34.0381,34.0044,34.0381,31400.0
2013-09-13 13:20:00,40.4,40.4,40.37,40.39,3600.0,34.0381,34.0381,34.0128,34.0296,3600.0
2013-09-13 13:30:00,40.4,40.41,40.37,40.38,49000.0,34.0381,34.0465,34.0128,34.0212,49000.0
2013-09-13 13:40:00,40.38,40.41,40.38,40.4,28200.0,34.0212,34.0465,34.0212,34.0381,28200.0
2013-09-13 13:50:00,40.4,40.41,40.38,40.4,41000.0,34.0381,34.0465,34.0212,34.0381,41000.0
2013-09-13 14:00:00,40.4,40.42,40.39,40.4,42800.0,34.0381,34.0549,34.0296,34.0381,42800.0
2013-09-13 14:10:00,40.4,40.41,40.37,40.37,18400.0,34.0381,34.0465,34.0128,34.0128,18400.0
2013-09-13 14:20:00,40.36,40.38,40.36,40.38,19000.0,34.0044,34.0212,34.0044,34.0212,19000.0
2013-09-13 14:30:00,40.38,40.38,40.36,40.38,27000.0,34.0212,34.0212,34.0044,34.0212,27000.0
2013-09-13 14:40:00,40.37,40.39,40.37,40.38,76000.0,34.0128,34.0296,34.0128,34.0212,76000.0
2013-09-13 14:50:00,40.38,40.4,40.38,40.4,13400.0,34.0212,34.0381,34.0212,34.0381,13400.0
2013-09-13 15:00:00,40.4,40.4,40.37,40.37,20600.0,34.0381,34.0381,34.0128,34.0128,20600.0
2013-09-13 15:10:00,40.37,40.4,40.37,40.38,48000.0,34.0128,34.0381,34.0128,34.0212,48000.0
2013-09-13 15:20:00,40.38,40.39,40.37,40.37,39400.0,34.0212,34.0296,34.0128,34.0128,39400.0
2013-09-13 15:30:00,40.36,40.38,40.35,40.35,44800.0,34.0044,34.0212,33.9959,33.9959,44800.0
2013-09-13 15:40:00,40.35,40.38,40.35,40.37,104800.0,33.9959,34.0212,33.9959,34.0128,104800.0
2013-09-13 15:50:00,40.37,40.39,40.34,40.39,266600.0,34.0128,34.0296,33.9875,34.0296,266600.0
2013-09-16 09:30:00,40.62,40.81,40.62,40.69,163400.0,34.2234,34.3835,34.2234,34.2824,163400.0
2013-09-16 09:40:00,40.69,40.72,40.66,40.72,98400.0,34.2824,34.3077,34.2571,34.3077,98400.0
2013-09-16 09:50:00,40.73,40.73,40.65,40.67,54000.0,34.3161,34.3161,34.2487,34.2655,54000.0
2013-09-16 10:00:00,40.67,40.71,40.59,40.68,72800.0,34.2655,34.2992,34.1981,34.274,72800.0
2013-09-16 10:10:00,40.67,40.73,40.65,40.69,38400.0,34.2655,34.3161,34.2487,34.2824,38400.0
2013-09-16 10:20:00,40.69,40.74,40.69,40.71,37000.0,34.2824,34.3245,34.2824,34.2992,37000.0
2013-09-16 10:30:00,40.71,40.74,40.69,40.7,89800.0,34.2992,34.3245,34.2824,34.2908,89800.0
2013-09-16 10:40:00,40.68,40.7,40.62,40.66,54800.0,34.274,34.2908,34.2234,34.2571,54800.0
2013-09-16 10:50:00,40.65,40.67,40.58,40.59,135400.0,34.2487,34.2655,34.1897,34.1981,135400.0
2013-09-16 11:00:00,40.6,40.63,40.57,40.62,103600.0,34.2066,34.2318,34.1813,34.2234,103600.0
2013-09-16 11:10:00,40.61,40.63,40.6,40.63,48000.0,34.215,34.2318,34.2066,34.2318,48000.0
2013-09-16 11:20:00,40.62,40.65,40.62,40.65,25800.0,34.2234,34.2487,34.2234,34.2487,25800.0
2013-09-16 11:30:00,40.64,40.65,40.6,40.63,32400.0,34.2403,34.2487,34.2066,34.2318,32400.0
2013-09-16 11:40:00,40.63,40.65,40.62,40.63,79600.0,34.2318,34.2487,34.2234,34.2318,79600.0
2013-09-16 11:50:00,40.63,40.64,40.62,40.63,13800.0,34.2318,34.2403,34.2234,34.2318,13800.0
2013-09-16 12:00:00,40.63,40.65,40.63,40.63,80000.0,34.2318,34.2487,34.2318,34.2318,80000.0
2013-09-16 12:10:00,40.63,40.65,40.63,40.65,26400.0,34.2318,34.2487,34.2318,34.2487,26400.0
2013-09-16 12:20:00,40.64,40.65,40.63,40.63,23200.0,34.2403,34.2487,34.2318,34.2318,23200.0
2013-09-16 12:30:00,40.63,40.66,40.62,40.65,43200.0,34.2318,34.2571,34.2234,34.2487,43200.0
2013-09-16 12:40:00,40.64,40.64,40.61,40.62,9800.0,34.2403,34.2403,34.215,34.2234,9800.0
2013-09-16 12:50:00,40.62,40.63,40.58,40.58,34600.0,34.2234,34.2318,34.1897,34.1897,34600.0
2013-09-16 13:00:00,40.58,40.61,40.58,40.58,27600.0,34.1897,34.215,34.1897,34.1897,27600.0
2013-09-16 13:10:00,40.58,40.6,40.58,40.59,16400.0,34.1897,34.2066,34.1897,34.1981,16400.0
2013-09-16 13:20:00,40.58,40.61,40.57,40.6,32000.0,34.1897,34.215,34.1813,34.2066,32000.0
2013-09-16 13:30:00,40.59,40.6,40.57,40.57,9000.0,34.1981,34.2066,34.1813,34.1813,9000.0
2013-09-16 13:40:00,40.56,40.57,40.46,40.51,30600.0,34.1729,34.1813,34.0886,34.1307,30600.0
2013-09-16 13:50:00,40.52,40.52,40.49,40.52,19000.0,34.1392,34.1392,34.1139,34.1392,19000.0
2013-09-16 14:00:00,40.53,40.54,40.51,40.52,57200.0,34.1476,34.156,34.1307,34.1392,57200.0
2013-09-16 14:10:00,40.51,40.55,40.49,40.54,81200.0,34.1307,34.1644,34.1139,34.156,81200.0
2013-09-16 14:20:00,40.54,40.55,40.5,40.51,38000.0,34.156,34.1644,34.1223,34.1307,38000.0
2013-09-16 14:30:00,40.5,40.52,40.45,40.48,189000.0,34.1223,34.1392,34.0802,34.1055,189000.0
2013-09-16 14:40:00,40.46,40.51,40.45,40.49,69000.0,34.0886,34.1307,34.0802,34.1139,69000.0
2013-09-16 14:50:00,40.49,40.5,40.48,40.48,22000.0,34.1139,34.1223,34.1055,34.1055,22000.0
2013-09-16 15:00:00,40.47,40.52,40.47,40.52,60000.0,34.097,34.1392,34.097,34.1392,60000.0
2013-09-16 15:10:00,40.52,40.52,40.5,40.52,44000.0,34.1392,34.1392,34.1223,34.1392,44000.0
2013-09-16 15:20:00,40.52,40.52,40.47,40.47,62600.0,34.1392,34.1392,34.097,34.097,62600.0
2013-09-16 15:30:00,40.47,40.48,40.43,40.46,116400.0,34.097,34.1055,34.0633,34.0886,116400.0
2013-09-16 15:40:00,40.46,40.48,40.43,40.45,136600.0,34.0886,34.1055,34.0633,34.0802,136600.0
2013-09-16 15:50:00,40.44,40.47,40.43,40.44,716000.0,34.0718,34.097,34.0633,34.0718,716000.0
2013-09-17 09:30:00,40.54,40.79,40.54,40.77,556400.0,34.156,34.3666,34.156,34.3498,556400.0
2013-09-17 09:40:00,40.77,40.84,40.77,40.77,515400.0,34.3498,34.4088,34.3498,34.3498,515400.0
2013-09-17 09:50:00,40.77,40.82,40.72,40.73,193800.0,34.3498,34.3919,34.3077,34.3161,193800.0
2013-09-17 10:00:00,40.73,40.8,40.73,40.8,178600.0,34.3161,34.3751,34.3161,34.3751,178600.0
2013-09-17 10:10:00,40.81,40.83,40.76,40.83,183400.0,34.3835,34.4003,34.3414,34.4003,183400.0
2013-09-17 10:20:00,40.83,40.83,40.75,40.77,78600.0,34.4003,34.4003,34.3329,34.3498,78600.0
2013-09-17 10:30:00,40.77,40.85,40.77,40.8,123200.0,34.3498,34.4172,34.3498,34.3751,123200.0
2013-09-17 10:40:00,40.8,40.83,40.77,40.79,138400.0,34.3751,34.4003,34.3498,34.3666,138400.0
2013-09-17 10:50:00,40.78,40.78,40.73,40.75,189800.0,34.3582,34.3582,34.3161,34.3329,189800.0
2013-09-17 11:00:00,40.76,40.8,40.74,40.8,12000.0,34.3414,34.3751,34.3245,34.3751,12000.0
2013-09-17 11:10:00,40.79,40.8,40.74,40.79,17000.0,34.3666,34.3751,34.3245,34.3666,17000.0
2013-09-17 11:20:00,40.8,40.82,40.78,40.8,14400.0,34.3751,34.3919,34.3582,34.3751,14400.0
2013-09-17 11:30:00,40.81,40.81,40.77,40.79,4400.0,34.3835,34.3835,34.3498,34.3666,4400.0
2013-09-17 11:40:00,40.79,40.82,40.78,40.79,12000.0,34.3666,34.3919,34.3582,34.3666,12000.0
2013-09-17 11:50:00,40.8,40.81,40.76,40.77,38200.0,34.3751,34.3835,34.3414,34.3498,38200.0
2013-09-17 12:00:00,40.79,40.8,40.79,40.79,17000.0,34.3666,34.3751,34.3666,34.3666,17000.0
2013-09-17 12:10:00,40.8,40.8,40.77,40.8,61400.0,34.3751,34.3751,34.3498,34.3751,61400.0
2013-09-17 12:20:00,40.8,40.81,40.77,40.77,47400.0,34.3751,34.3835,34.3498,34.3498,47400.0
2013-09-17 12:30:00,40.77,40.79,40.76,40.77,26600.0,34.3498,34.3666,34.3414,34.3498,26600.0
2013-09-17 12:40:00,40.77,40.81,40.76,40.77,12400.0,34.3498,34.3835,34.3414,34.3498,12400.0
2013-09-17 12:50:00,40.77,40.82,40.76,40.81,31800.0,34.3498,34.3919,34.3414,34.3835,31800.0
2013-09-17 13:00:00,40.82,40.83,40.79,40.79,25400.0,34.3919,34.4003,34.3666,34.3666,25400.0
2013-09-17 13:10:00,40.79,40.8,40.78,40.78,4400.0,34.3666,34.3751,34.3582,34.3582,4400.0
2013-09-17 13:20:00,40.78,40.85,40.77,40.84,181800.0,34.3582,34.4172,34.3498,34.4088,181800.0
2013-09-17 13:30:00,40.84,40.85,40.83,40.84,61000.0,34.4088,34.4172,34.4003,34.4088,61000.0
2013-09-17 13:40:00,40.83,40.85,40.83,40.84,67400.0,34.4003,34.4172,34.4003,34.4088,67400.0
2013-09-17 13:50:00,40.85,40.88,40.85,40.88,167000.0,34.4172,34.4425,34.4172,34.4425,167000.0
2013-09-17 14:00:00,40.88,40.88,40.85,40.85,181600.0,34.4425,34.4425,34.4172,34.4172,181600.0
2013-09-17 14:10:00,40.86,40.88,40.86,40.88,28400.0,34.4256,34.4425,34.4256,34.4425,28400.0
2013-09-17 14:20:00,40.87,40.9,40.86,40.87,56200.0,34.434,34.4593,34.4256,34.434,56200.0
2013-09-17 14:30:00,40.87,40.88,40.85,40.87,96600.0,34.434,34.4425,34.4172,34.434,96600.0
2013-09-17 14:40:00,40.87,40.88,40.86,40.87,36400.0,34.434,34.4425,34.4256,34.434,36400.0
2013-09-17 14:50:00,40.87,40.89,40.87,40.88,146200.0,34.434,34.4509,34.434,34.4425,146200.0
2013-09-17 15:00:00,40.88,40.9,40.86,40.88,50600.0,34.4425,34.4593,34.4256,34.4425,50600.0
2013-09-17 15:10:00,40.89,40.9,40.87,40.89,148600.0,34.4509,34.4593,34.434,34.4509,148600.0
2013-09-17 15:20:00,40.89,40.91,40.88,40.9,37800.0,34.4509,34.4678,34.4425,34.4593,37800.0
2013-09-17 15:30:00,40.89,40.9,40.87,40.89,66400.0,34.4509,34.4593,34.434,34.4509,66400.0
2013-09-17 15:40:00,40.89,40.9,40.87,40.9,266000.0,34.4509,34.4593,34.434,34.4593,266000.0
2013-09-17 15:50:00,40.9,40.9,40.85,40.88,455400.0,34.4593,34.4593,34.4172,34.4425,455400.0
2013-09-18 09:30:00,40.9,40.99,40.85,40.92,85400.0,34.4593,34.5352,34.4172,34.4762,85400.0
2013-09-18 09:40:00,40.89,40.92,40.85,40.91,105800.0,34.4509,34.4762,34.4172,34.4678,105800.0
2013-09-18 09:50:00,40.91,40.92,40.83,40.83,66600.0,34.4678,34.4762,34.4003,34.4003,66600.0
2013-09-18 10:00:00,40.84,40.9,40.81,40.86,86400.0,34.4088,34.4593,34.3835,34.4256,86400.0
2013-09-18 10:10:00,40.85,40.85,40.83,40.84,34400.0,34.4172,34.4172,34.4003,34.4088,34400.0
2013-09-18 10:20:00,40.84,40.84,40.79,40.81,142400.0,34.4088,34.4088,34.3666,34.3835,142400.0
2013-09-18 10:30:00,40.81,40.84,40.79,40.81,331200.0,34.3835,34.4088,34.3666,34.3835,331200.0
2013-09-18 10:40:00,40.81,40.82,40.76,40.79,68600.0,34.3835,34.3919,34.3414,34.3666,68600.0
2013-09-18 10:50:00,40.79,40.82,40.79,40.82,135000.0,34.3666,34.3919,34.3666,34.3919,135000.0
2013-09-18 11:00:00,40.82,40.82,40.79,40.8,96200.0,34.3919,34.3919,34.3666,34.3751,96200.0
2013-09-18 11:10:00,40.78,40.78,40.72,40.72,27400.0,34.3582,34.3582,34.3077,34.3077,27400.0
2013-09-18 11:20:00,40.72,40.73,40.71,40.71,19800.0,34.3077,34.3161,34.2992,34.2992,19800.0
2013-09-18 11:30:00,40.72,40.73,40.71,40.71,18600.0,34.3077,34.3161,34.2992,34.2992,18600.0
2013-09-18 11:40:00,40.7,40.7,40.67,40.69,26800.0,34.2908,34.2908,34.2655,34.2824,26800.0
2013-09-18 11:50:00,40.69,40.69,40.63,40.63,18000.0,34.2824,34.2824,34.2318,34.2318,18000.0
2013-09-18 12:00:00,40.62,40.65,40.61,40.65,9600.0,34.2234,34.2487,34.215,34.2487,9600.0
2013-09-18 12:10:00,40.65,40.66,40.57,40.59,132400.0,34.2487,34.2571,34.1813,34.1981,132400.0
2013-09-18 12:20:00,40.58,40.61,40.57,40.57,39400.0,34.1897,34.215,34.1813,34.1813,39400.0
2013-09-18 12:30:00,40.57,40.59,40.56,40.59,15200.0,34.1813,34.1981,34.1729,34.1981,15200.0
2013-09-18 12:40:00,40.59,40.63,40.59,40.6,71400.0,34.1981,34.2318,34.1981,34.2066,71400.0
2013-09-18 12:50:00,40.61,40.66,40.61,40.66,80600.0,34.215,34.2571,34.215,34.2571,80600.0
2013-09-18 13:00:00,40.66,40.66,40.6,40.61,42000.0,34.2571,34.2571,34.2066,34.215,42000.0
2013-09-18 13:10:00,40.61,40.65,40.6,40.65,46400.0,34.215,34.2487,34.2066,34.2487,46400.0
2013-09-18 13:20:00,40.65,40.67,40.63,40.65,29200.0,34.2487,34.2655,34.2318,34.2487,29200.0
2013-09-18 13:30:00,40.65,40.65,40.59,40.6,99200.0,34.2487,34.2487,34.1981,34.2066,99200.0
2013-09-18 13:40:00,40.59,40.6,40.59,40.59,171400.0,34.1981,34.2066,34.1981,34.1981,171400.0
2013-09-18 13:50:00,40.6,40.62,40.6,40.62,13400.0,34.2066,34.2234,34.2066,34.2234,13400.0
2013-09-18 14:00:00,40.62,41.04,40.61,41.04,620200.0,34.2234,34.5773,34.215,34.5773,620200.0
2013-09-18 14:10:00,41.05,41.21,41.05,41.12,738800.0,34.5857,34.7205,34.5857,34.6447,738800.0
2013-09-18 14:20:00,41.13,41.21,41.13,41.14,204200.0,34.6531,34.7205,34.6531,34.6615,204200.0
2013-09-18 14:30:00,41.14,41.17,41.1,41.13,103400.0,34.6615,34.6868,34.6278,34.6531,103400.0
2013-09-18 14:40:00,41.1,41.21,41.1,41.2,198200.0,34.6278,34.7205,34.6278,34.7121,198200.0
2013-09-18 14:50:00,41.21,41.39,41.2,41.39,388000.0,34.7205,34.8722,34.7121,34.8722,388000.0
2013-09-18 15:00:00,41.39,41.43,41.35,41.37,181600.0,34.8722,34.9059,34.8385,34.8553,181600.0
2013-09-18 15:10:00,41.37,41.38,41.32,41.32,94000.0,34.8553,34.8637,34.8132,34.8132,94000.0
2013-09-18 15:20:00,41.32,41.38,41.3,41.31,285600.0,34.8132,34.8637,34.7963,34.8048,285600.0
2013-09-18 15:30:00,41.31,41.38,41.31,41.37,250600.0,34.8048,34.8637,34.8048,34.8553,250600.0
2013-09-18 15:40:00,41.38,41.38,41.32,41.32,213200.0,34.8637,34.8637,34.8132,34.8132,213200.0
2013-09-18 15:50:00,41.32,41.34,41.31,41.31,559800.0,34.8132,34.83,34.8048,34.8048,559800.0
2013-09-19 09:30:00,41.42,41.6,41.41,41.57,138400.0,34.8974,35.0491,34.889,35.0238,138400.0
2013-09-19 09:40:00,41.57,41.6,41.51,41.58,210200.0,35.0238,35.0491,34.9733,35.0322,210200.0
2013-09-19 09:50:00,41.56,41.58,41.49,41.54,142400.0,35.0154,35.0322,34.9564,34.9985,142400.0
2013-09-19 10:00:00,41.56,41.6,41.46,41.48,223600.0,35.0154,35.0491,34.9311,34.948,223600.0
2013-09-19 10:10:00,41.48,41.53,41.43,41.44,118200.0,34.948,34.9901,34.9059,34.9143,118200.0
2013-09-19 10:20:00,41.43,41.49,41.43,41.45,266000.0,34.9059,34.9564,34.9059,34.9227,266000.0
2013-09-19 10:30:00,41.45,41.46,41.38,41.46,98200.0,34.9227,34.9311,34.8637,34.9311,98200.0
2013-09-19 10:40:00,41.45,41.48,41.4,41.41,86600.0,34.9227,34.948,34.8806,34.889,86600.0
2013-09-19 10:50:00,41.41,41.44,41.37,41.42,29800.0,34.889,34.9143,34.8553,34.8974,29800.0
2013-09-19 11:00:00,41.43,41.46,41.41,41.43,107600.0,34.9059,34.9311,34.889,34.9059,107600.0
2013-09-19 11:10:00,41.43,41.47,41.41,41.47,53600.0,34.9059,34.9396,34.889,34.9396,53600.0
2013-09-19 11:20:00,41.47,41.48,41.45,41.46,118000.0,34.9396,34.948,34.9227,34.9311,118000.0
2013-09-19 11:30:00,41.47,41.47,41.39,41.39,33400.0,34.9396,34.9396,34.8722,34.8722,33400.0
2013-09-19 11:40:00,41.38,41.4,41.38,41.38,41600.0,34.8637,34.8806,34.8637,34.8637,41600.0
2013-09-19 11:50:00,41.38,41.38,41.35,41.38,67400.0,34.8637,34.8637,34.8385,34.8637,67400.0
2013-09-19 12:00:00,41.38,41.45,41.37,41.45,70400.0,34.8637,34.9227,34.8553,34.9227,70400.0
2013-09-19 12:10:00,41.45,41.46,41.42,41.44,27200.0,34.9227,34.9311,34.8974,34.9143,27200.0
2013-09-19 12:20:00,41.43,41.46,41.43,41.46,25400.0,34.9059,34.9311,34.9059,34.9311,25400.0
2013-09-19 12:30:00,41.46,41.46,41.43,41.45,21800.0,34.9311,34.9311,34.9059,34.9227,21800.0
2013-09-19 12:40:00,41.45,41.48,41.45,41.46,262600.0,34.9227,34.948,34.9227,34.9311,262600.0
2013-09-19 12:50:00,41.46,41.46,41.41,41.43,47400.0,34.9311,34.9311,34.889,34.9059,47400.0
2013-09-19 13:00:00,41.42,41.45,41.37,41.38,164800.0,34.8974,34.9227,34.8553,34.8637,164800.0
2013-09-19 13:10:00,41.38,41.43,41.38,41.41,147600.0,34.8637,34.9059,34.8637,34.889,147600.0
2013-09-19 13:20:00,41.42,41.42,41.38,41.38,33400.0,34.8974,34.8974,34.8637,34.8637,33400.0
2013-09-19 13:30:00,41.38,41.4,41.36,41.4,36800.0,34.8637,34.8806,34.8469,34.8806,36800.0
2013-09-19 13:40:00,41.4,41.41,41.37,41.38,31000.0,34.8806,34.889,34.8553,34.8637,31000.0
2013-09-19 13:50:00,41.38,41.38,41.35,41.35,50400.0,34.8637,34.8637,34.8385,34.8385,50400.0
2013-09-19 14:00:00,41.35,41.38,41.35,41.37,161800.0,34.8385,34.8637,34.8385,34.8553,161800.0
2013-09-19 14:10:00,41.37,41.4,41.37,41.38,220400.0,34.8553,34.8806,34.8553,34.8637,220400.0
2013-09-19 14:20:00,41.38,41.39,41.37,41.37,102200.0,34.8637,34.8722,34.8553,34.8553,102200.0
2013-09-19 14:30:00,41.36,41.38,41.36,41.37,71400.0,34.8469,34.8637,34.8469,34.8553,71400.0
2013-09-19 14:40:00,41.37,41.38,41.35,41.38,68400.0,34.8553,34.8637,34.8385,34.8637,68400.0
2013-09-19 14:50:00,41.38,41.42,41.37,41.41,181000.0,34.8637,34.8974,34.8553,34.889,181000.0
2013-09-19 15:00:00,41.41,41.46,41.41,41.45,79000.0,34.889,34.9311,34.889,34.9227,79000.0
2013-09-19 15:10:00,41.45,41.46,41.45,41.45,147200.0,34.9227,34.9311,34.9227,34.9227,147200.0
2013-09-19 15:20:00,41.46,41.48,41.44,41.46,41200.0,34.9311,34.948,34.9143,34.9311,41200.0
2013-09-19 15:30:00,41.46,41.46,41.45,41.46,45600.0,34.9311,34.9311,34.9227,34.9311,45600.0
2013-09-19 15:40:00,41.46,41.47,41.42,41.44,133600.0,34.9311,34.9396,34.8974,34.9143,133600.0
2013-09-19 15:50:00,41.44,41.44,41.38,41.39,518800.0,34.9143,34.9143,34.8637,34.8722,518800.0
2013-09-20 09:30:00,41.41,41.45,41.33,41.38,199000.0,34.9322,34.966,34.8647,34.9069,199000.0
2013-09-20 09:40:00,41.39,41.39,41.32,41.32,44600.0,34.9153,34.9153,34.8563,34.8563,44600.0
2013-09-20 09:50:00,41.32,41.4,41.31,41.35,129000.0,34.8563,34.9238,34.8479,34.8816,129000.0
2013-09-20 10:00:00,41.35,41.38,41.3,41.32,110000.0,34.8816,34.9069,34.8394,34.8563,110000.0
2013-09-20 10:10:00,41.31,41.32,41.24,41.26,296400.0,34.8479,34.8563,34.7888,34.8057,296400.0
2013-09-20 10:20:00,41.25,41.27,41.21,41.26,427600.0,34.7972,34.8141,34.7635,34.8057,427600.0
2013-09-20 10:30:00,41.26,41.36,41.25,41.35,137200.0,34.8057,34.89,34.7972,34.8816,137200.0
2013-09-20 10:40:00,41.35,41.37,41.32,41.37,108000.0,34.8816,34.8985,34.8563,34.8985,108000.0
2013-09-20 10:50:00,41.35,41.36,41.31,41.35,63800.0,34.8816,34.89,34.8479,34.8816,63800.0
2013-09-20 11:00:00,41.35,41.37,41.32,41.34,160600.0,34.8816,34.8985,34.8563,34.8732,160600.0
2013-09-20 11:10:00,41.34,41.34,41.27,41.27,102400.0,34.8732,34.8732,34.8141,34.8141,102400.0
2013-09-20 11:20:00,41.27,41.28,41.2,41.27,165800.0,34.8141,34.8225,34.7551,34.8141,165800.0
2013-09-20 11:30:00,41.27,41.29,41.24,41.24,83400.0,34.8141,34.831,34.7888,34.7888,83400.0
2013-09-20 11:40:00,41.25,41.26,41.21,41.22,84800.0,34.7972,34.8057,34.7635,34.7719,84800.0
2013-09-20 11:50:00,41.21,41.23,41.16,41.17,142200.0,34.7635,34.7804,34.7213,34.7298,142200.0
2013-09-20 12:00:00,41.17,41.19,41.13,41.19,259400.0,34.7298,34.7466,34.696,34.7466,259400.0
2013-09-20 12:10:00,41.19,41.2,41.17,41.17,57800.0,34.7466,34.7551,34.7298,34.7298,57800.0
2013-09-20 12:20:00,41.18,41.18,41.13,41.16,120200.0,34.7382,34.7382,34.696,34.7213,120200.0
2013-09-20 12:30:00,41.15,41.18,41.13,41.18,81200.0,34.7129,34.7382,34.696,34.7382,81200.0
2013-09-20 12:40:00,41.18,41.27,41.18,41.27,289200.0,34.7382,34.8141,34.7382,34.8141,289200.0
2013-09-20 12:50:00,41.27,41.3,41.27,41.29,66400.0,34.8141,34.8394,34.8141,34.831,66400.0
2013-09-20 13:00:00,41.29,41.29,41.24,41.25,53400.0,34.831,34.831,34.7888,34.7972,53400.0
2013-09-20 13:10:00,41.25,41.25,41.2,41.2,60200.0,34.7972,34.7972,34.7551,34.7551,60200.0
2013-09-20 13:20:00,41.2,41.24,41.2,41.23,57600.0,34.7551,34.7888,34.7551,34.7804,57600.0
2013-09-20 13:30:00,41.22,41.25,41.19,41.2,72200.0,34.7719,34.7972,34.7466,34.7551,72200.0
2013-09-20 13:40:00,41.2,41.2,41.15,41.18,92200.0,34.7551,34.7551,34.7129,34.7382,92200.0
2013-09-20 13:50:00,41.18,41.2,41.14,41.14,58200.0,34.7382,34.7551,34.7044,34.7044,58200.0
2013-09-20 14:00:00,41.14,41.15,41.1,41.14,167600.0,34.7044,34.7129,34.6707,34.7044,167600.0
2013-09-20 14:10:00,41.15,41.15,41.07,41.08,386800.0,34.7129,34.7129,34.6454,34.6538,386800.0
2013-09-20 14:20:00,41.07,41.12,41.06,41.11,345400.0,34.6454,34.6876,34.637,34.6791,345400.0
2013-09-20 14:30:00,41.12,41.16,41.1,41.1,49000.0,34.6876,34.7213,34.6707,34.6707,49000.0
2013-09-20 14:40:00,41.1,41.17,41.09,41.17,39000.0,34.6707,34.7298,34.6623,34.7298,39000.0
2013-09-20 14:50:00,41.17,41.17,41.13,41.15,60400.0,34.7298,34.7298,34.696,34.7129,60400.0
2013-09-20 15:00:00,41.15,41.18,41.15,41.15,59600.0,34.7129,34.7382,34.7129,34.7129,59600.0
2013-09-20 15:10:00,41.15,41.21,41.13,41.2,378600.0,34.7129,34.7635,34.696,34.7551,378600.0
2013-09-20 15:20:00,41.2,41.2,41.13,41.13,107200.0,34.7551,34.7551,34.696,34.696,107200.0
2013-09-20 15:30:00,41.13,41.17,41.12,41.16,203400.0,34.696,34.7298,34.6876,34.7213,203400.0
2013-09-20 15:40:00,41.16,41.19,41.13,41.15,307200.0,34.7213,34.7466,34.696,34.7129,307200.0
2013-09-20 15:50:00,41.15,41.21,41.14,41.16,948000.0,34.7129,34.7635,34.7044,34.7213,948000.0
2013-09-23 09:30:00,41.15,41.18,41.05,41.1,701200.0,34.7129,34.7382,34.6285,34.6707,701200.0
2013-09-23 09:40:00,41.09,41.14,40.99,41.13,534200.0,34.6623,34.7044,34.5779,34.696,534200.0
2013-09-23 09:50:00,41.13,41.16,41.02,41.04,207800.0,34.696,34.7213,34.6032,34.6201,207800.0
2013-09-23 10:00:00,41.04,41.06,40.99,41.02,173400.0,34.6201,34.637,34.5779,34.6032,173400.0
2013-09-23 10:10:00,41.02,41.07,40.98,41.07,169000.0,34.6032,34.6454,34.5695,34.6454,169000.0
2013-09-23 10:20:00,41.07,41.07,40.98,40.98,79200.0,34.6454,34.6454,34.5695,34.5695,79200.0
2013-09-23 10:30:00,40.98,41.06,40.96,41.06,102200.0,34.5695,34.637,34.5526,34.637,102200.0
2013-09-23 10:40:00,41.06,41.06,40.99,41.01,44400.0,34.637,34.637,34.5779,34.5948,44400.0
2013-09-23 10:50:00,40.99,40.99,40.84,40.84,75600.0,34.5779,34.5779,34.4514,34.4514,75600.0
2013-09-23 11:00:00,40.84,40.91,40.82,40.82,97400.0,34.4514,34.5104,34.4345,34.4345,97400.0
2013-09-23 11:10:00,40.82,40.87,40.78,40.87,70800.0,34.4345,34.4767,34.4008,34.4767,70800.0
2013-09-23 11:20:00,40.87,40.87,40.82,40.84,42000.0,34.4767,34.4767,34.4345,34.4514,42000.0
2013-09-23 11:30:00,40.85,40.89,40.82,40.88,50000.0,34.4598,34.4936,34.4345,34.4851,50000.0
2013-09-23 11:40:00,40.88,40.9,40.85,40.88,83600.0,34.4851,34.502,34.4598,34.4851,83600.0
2013-09-23 11:50:00,40.87,40.91,40.84,40.88,39800.0,34.4767,34.5104,34.4514,34.4851,39800.0
2013-09-23 12:00:00,40.88,40.93,40.88,40.93,37400.0,34.4851,34.5273,34.4851,34.5273,37400.0
2013-09-23 12:10:00,40.94,40.98,40.94,40.94,104200.0,34.5357,34.5695,34.5357,34.5357,104200.0
2013-09-23 12:20:00,40.94,40.97,40.94,40.95,93800.0,34.5357,34.561,34.5357,34.5442,93800.0
2013-09-23 12:30:00,40.95,40.98,40.94,40.98,39200.0,34.5442,34.5695,34.5357,34.5695,39200.0
2013-09-23 12:40:00,40.99,40.99,40.97,40.99,72800.0,34.5779,34.5779,34.561,34.5779,72800.0
2013-09-23 12:50:00,40.99,41.0,40.98,41.0,44800.0,34.5779,34.5863,34.5695,34.5863,44800.0
2013-09-23 13:00:00,41.0,41.01,40.98,41.01,33800.0,34.5863,34.5948,34.5695,34.5948,33800.0
2013-09-23 13:10:00,41.0,41.02,40.96,40.99,38800.0,34.5863,34.6032,34.5526,34.5779,38800.0
2013-09-23 13:20:00,40.99,41.02,40.99,41.02,24000.0,34.5779,34.6032,34.5779,34.6032,24000.0
2013-09-23 13:30:00,41.02,41.02,40.99,41.01,49800.0,34.6032,34.6032,34.5779,34.5948,49800.0
2013-09-23 13:40:00,41.01,41.04,41.01,41.04,12600.0,34.5948,34.6201,34.5948,34.6201,12600.0
2013-09-23 13:50:00,41.05,41.1,41.05,41.1,115600.0,34.6285,34.6707,34.6285,34.6707,115600.0
2013-09-23 14:00:00,41.1,41.11,41.08,41.1,9800.0,34.6707,34.6791,34.6538,34.6707,9800.0
2013-09-23 14:10:00,41.1,41.1,41.09,41.09,12200.0,34.6707,34.6707,34.6623,34.6623,12200.0
2013-09-23 14:20:00,41.09,41.1,41.02,41.04,34400.0,34.6623,34.6707,34.6032,34.6201,34400.0
2013-09-23 14:30:00,41.05,41.07,41.02,41.06,22800.0,34.6285,34.6454,34.6032,34.637,22800.0
2013-09-23 14:40:00,41.07,41.08,41.05,41.05,8400.0,34.6454,34.6538,34.6285,34.6285,8400.0
2013-09-23 14:50:00,41.05,41.12,41.05,41.12,19800.0,34.6285,34.6876,34.6285,34.6876,19800.0
2013-09-23 15:00:00,41.12,41.15,41.1,41.1,349200.0,34.6876,34.7129,34.6707,34.6707,349200.0
2013-09-23 15:10:00,41.1,41.11,41.05,41.06,60000.0,34.6707,34.6791,34.6285,34.637,60000.0
2013-09-23 15:20:00,41.06,41.06,41.01,41.02,58200.0,34.637,34.637,34.5948,34.6032,58200.0
2013-09-23 15:30:00,41.02,41.07,41.02,41.05,334400.0,34.6032,34.6454,34.6032,34.6285,334400.0
2013-09-23 15:40:00,41.05,41.06,41.01,41.01,554400.0,34.6285,34.637,34.5948,34.5948,554400.0
2013-09-23 15:50:00,41.01,41.02,40.99,41.0,448200.0,34.5948,34.6032,34.5779,34.5863,448200.0
2013-09-24 09:30:00,41.12,41.14,40.98,40.99,130200.0,34.6876,34.7044,34.5695,34.5779,130200.0
2013-09-24 09:40:00,40.99,41.06,40.91,41.03,170000.0,34.5779,34.637,34.5104,34.6117,170000.0
2013-09-24 09:50:00,41.02,41.02,40.97,40.99,61800.0,34.6032,34.6032,34.561,34.5779,61800.0
2013-09-24 10:00:00,40.97,40.97,40.86,40.9,194200.0,34.561,34.561,34.4682,34.502,194200.0
2013-09-24 10:10:00,40.9,40.95,40.84,40.9,84600.0,34.502,34.5442,34.4514,34.502,84600.0
2013-09-24 10:20:00,40.9,41.01,40.87,41.0,173200.0,34.502,34.5948,34.4767,34.5863,173200.0
2013-09-24 10:30:00,40.99,41.08,40.96,41.02,106800.0,34.5779,34.6538,34.5526,34.6032,106800.0
2013-09-24 10:40:00,41.02,41.08,41.02,41.02,46200.0,34.6032,34.6538,34.6032,34.6032,46200.0
2013-09-24 10:50:00,41.02,41.12,41.02,41.08,49000.0,34.6032,34.6876,34.6032,34.6538,49000.0
2013-09-24 11:00:00,41.1,41.18,41.1,41.16,31600.0,34.6707,34.7382,34.6707,34.7213,31600.0
2013-09-24 11:10:00,41.15,41.23,41.15,41.23,24600.0,34.7129,34.7804,34.7129,34.7804,24600.0
2013-09-24 11:20:00,41.22,41.23,41.18,41.18,60000.0,34.7719,34.7804,34.7382,34.7382,60000.0
2013-09-24 11:30:00,41.19,41.25,41.19,41.23,22800.0,34.7466,34.7972,34.7466,34.7804,22800.0
2013-09-24 11:40:00,41.23,41.25,41.21,41.22,25000.0,34.7804,34.7972,34.7635,34.7719,25000.0
2013-09-24 11:50:00,41.22,41.26,41.2,41.26,50600.0,34.7719,34.8057,34.7551,34.8057,50600.0
2013-09-24 12:00:00,41.27,41.27,41.22,41.25,74800.0,34.8141,34.8141,34.7719,34.7972,74800.0
2013-09-24 12:10:00,41.24,41.27,41.24,41.26,15200.0,34.7888,34.8141,34.7888,34.8057,15200.0
2013-09-24 12:20:00,41.26,41.32,41.25,41.32,16800.0,34.8057,34.8563,34.7972,34.8563,16800.0
2013-09-24 12:30:00,41.32,41.32,41.29,41.29,69000.0,34.8563,34.8563,34.831,34.831,69000.0
2013-09-24 12:40:00,41.28,41.32,41.27,41.31,26600.0,34.8225,34.8563,34.8141,34.8479,26600.0
2013-09-24 12:50:00,41.3,41.31,41.27,41.29,17600.0,34.8394,34.8479,34.8141,34.831,17600.0
2013-09-24 13:00:00,41.3,41.33,41.3,41.32,12400.0,34.8394,34.8647,34.8394,34.8563,12400.0
2013-09-24 13:10:00,41.3,41.31,41.27,41.31,47800.0,34.8394,34.8479,34.8141,34.8479,47800.0
2013-09-24 13:20:00,41.3,41.33,41.3,41.33,17600.0,34.8394,34.8647,34.8394,34.8647,17600.0
2013-09-24 13:30:00,41.32,41.34,41.3,41.32,42800.0,34.8563,34.8732,34.8394,34.8563,42800.0
2013-09-24 13:40:00,41.31,41.36,41.29,41.35,118600.0,34.8479,34.89,34.831,34.8816,118600.0
2013-09-24 13:50:00,41.35,41.35,41.3,41.31,94000.0,34.8816,34.8816,34.8394,34.8479,94000.0
2013-09-24 14:00:00,41.31,41.34,41.3,41.34,173600.0,34.8479,34.8732,34.8394,34.8732,173600.0
2013-09-24 14:10:00,41.34,41.35,41.31,41.35,87200.0,34.8732,34.8816,34.8479,34.8816,87200.0
2013-09-24 14:20:00,41.34,41.35,41.25,41.27,96400.0,34.8732,34.8816,34.7972,34.8141,96400.0
2013-09-24 14:30:00,41.27,41.3,41.26,41.27,41800.0,34.8141,34.8394,34.8057,34.8141,41800.0
2013-09-24 14:40:00,41.27,41.3,41.26,41.26,58200.0,34.8141,34.8394,34.8057,34.8057,58200.0
2013-09-24 14:50:00,41.26,41.26,41.21,41.21,63600.0,34.8057,34.8057,34.7635,34.7635,63600.0
2013-09-24 15:00:00,41.21,41.24,41.18,41.24,104400.0,34.7635,34.7888,34.7382,34.7888,104400.0
2013-09-24 15:10:00,41.23,41.29,41.23,41.29,149800.0,34.7804,34.831,34.7804,34.831,149800.0
2013-09-24 15:20:00,41.28,41.29,41.2,41.22,146600.0,34.8225,34.831,34.7551,34.7719,146600.0
2013-09-24 15:30:00,41.21,41.21,41.15,41.16,127200.0,34.7635,34.7635,34.7129,34.7213,127200.0
2013-09-24 15:40:00,41.16,41.19,41.13,41.13,284600.0,34.7213,34.7466,34.696,34.696,284600.0
2013-09-24 15:50:00,41.13,41.13,41.08,41.12,434400.0,34.696,34.696,34.6538,34.6876,434400.0
2013-09-25 09:30:00,41.25,41.31,41.02,41.06,90800.0,34.7972,34.8479,34.6032,34.637,90800.0
2013-09-25 09:40:00,41.05,41.09,40.93,41.02,99000.0,34.6285,34.6623,34.5273,34.6032,99000.0
2013-09-25 09:50:00,41.02,41.05,40.97,40.97,63600.0,34.6032,34.6285,34.561,34.561,63600.0
2013-09-25 10:00:00,40.98,41.09,40.9,40.94,384400.0,34.5695,34.6623,34.502,34.5357,384400.0
2013-09-25 10:10:00,40.94,40.98,40.87,40.93,69200.0,34.5357,34.5695,34.4767,34.5273,69200.0
2013-09-25 10:20:00,40.9,40.99,40.86,40.99,82600.0,34.502,34.5779,34.4682,34.5779,82600.0
2013-09-25 10:30:00,40.99,41.08,40.95,41.02,107600.0,34.5779,34.6538,34.5442,34.6032,107600.0
2013-09-25 10:40:00,41.03,41.07,40.97,40.97,91200.0,34.6117,34.6454,34.561,34.561,91200.0
2013-09-25 10:50:00,40.98,41.01,40.96,40.98,35000.0,34.5695,34.5948,34.5526,34.5695,35000.0
2013-09-25 11:00:00,40.98,40.99,40.89,40.97,66800.0,34.5695,34.5779,34.4936,34.561,66800.0
2013-09-25 11:10:00,40.98,41.12,40.95,41.11,139600.0,34.5695,34.6876,34.5442,34.6791,139600.0
2013-09-25 11:20:00,41.11,41.18,41.09,41.17,169400.0,34.6791,34.7382,34.6623,34.7298,169400.0
2013-09-25 11:30:00,41.17,41.23,41.15,41.2,65200.0,34.7298,34.7804,34.7129,34.7551,65200.0
2013-09-25 11:40:00,41.21,41.21,41.15,41.16,95600.0,34.7635,34.7635,34.7129,34.7213,95600.0
2013-09-25 11:50:00,41.16,41.23,41.16,41.19,191600.0,34.7213,34.7804,34.7213,34.7466,191600.0
2013-09-25 12:00:00,41.2,41.22,41.15,41.2,37000.0,34.7551,34.7719,34.7129,34.7551,37000.0
2013-09-25 12:10:00,41.2,41.22,41.2,41.2,52000.0,34.7551,34.7719,34.7551,34.7551,52000.0
2013-09-25 12:20:00,41.19,41.19,41.1,41.14,51000.0,34.7466,34.7466,34.6707,34.7044,51000.0
2013-09-25 12:30:00,41.15,41.18,41.14,41.18,19800.0,34.7129,34.7382,34.7044,34.7382,19800.0
2013-09-25 12:40:00,41.17,41.22,41.15,41.22,26400.0,34.7298,34.7719,34.7129,34.7719,26400.0
2013-09-25 12:50:00,41.23,41.23,41.17,41.2,62600.0,34.7804,34.7804,34.7298,34.7551,62600.0
2013-09-25 13:00:00,41.2,41.24,41.2,41.22,18400.0,34.7551,34.7888,34.7551,34.7719,18400.0
2013-09-25 13:10:00,41.21,41.21,41.17,41.17,35000.0,34.7635,34.7635,34.7298,34.7298,35000.0
2013-09-25 13:20:00,41.17,41.18,41.13,41.13,13200.0,34.7298,34.7382,34.696,34.696,13200.0
2013-09-25 13:30:00,41.12,41.12,40.8,40.85,3148000.0,34.6876,34.6876,34.4176,34.4598,3148000.0
2013-09-25 13:40:00,40.85,40.88,40.81,40.85,814600.0,34.4598,34.4851,34.4261,34.4598,814600.0
2013-09-25 13:50:00,40.85,40.99,40.8,40.97,1515400.0,34.4598,34.5779,34.4176,34.561,1515400.0
2013-09-25 14:00:00,40.96,41.02,40.88,40.9,329200.0,34.5526,34.6032,34.4851,34.502,329200.0
2013-09-25 14:10:00,40.89,41.05,40.88,40.99,189000.0,34.4936,34.6285,34.4851,34.5779,189000.0
2013-09-25 14:20:00,40.98,41.02,40.96,40.98,74400.0,34.5695,34.6032,34.5526,34.5695,74400.0
2013-09-25 14:30:00,40.98,40.98,40.9,40.92,202600.0,34.5695,34.5695,34.502,34.5189,202600.0
2013-09-25 14:40:00,40.92,40.98,40.92,40.97,127000.0,34.5189,34.5695,34.5189,34.561,127000.0
2013-09-25 14:50:00,40.97,41.01,40.95,40.95,91200.0,34.561,34.5948,34.5442,34.5442,91200.0
2013-09-25 15:00:00,40.95,41.0,40.95,40.99,103800.0,34.5442,34.5863,34.5442,34.5779,103800.0
2013-09-25 15:10:00,41.01,41.06,40.99,41.03,159000.0,34.5948,34.637,34.5779,34.6117,159000.0
2013-09-25 15:20:00,41.03,41.03,40.95,40.97,126800.0,34.6117,34.6117,34.5442,34.561,126800.0
2013-09-25 15:30:00,40.97,41.02,40.96,40.99,174000.0,34.561,34.6032,34.5526,34.5779,174000.0
2013-09-25 15:40:00,40.99,41.02,40.98,41.0,210800.0,34.5779,34.6032,34.5695,34.5863,210800.0
2013-09-25 15:50:00,41.0,41.0,40.95,40.95,539200.0,34.5863,34.5863,34.5442,34.5442,539200.0
2013-09-26 09:30:00,41.1,41.49,41.04,41.41,1222600.0,34.6707,34.9997,34.6201,34.9322,1222600.0
2013-09-26 09:40:00,41.41,41.49,41.38,41.47,700000.0,34.9322,34.9997,34.9069,34.9828,700000.0
2013-09-26 09:50:00,41.47,41.48,41.38,41.43,250200.0,34.9828,34.9913,34.9069,34.9491,250200.0
2013-09-26 10:00:00,41.43,41.48,41.41,41.43,184400.0,34.9491,34.9913,34.9322,34.9491,184400.0
2013-09-26 10:10:00,41.44,41.44,41.35,41.37,152000.0,34.9575,34.9575,34.8816,34.8985,152000.0
2013-09-26 10:20:00,41.37,41.37,41.29,41.32,117400.0,34.8985,34.8985,34.831,34.8563,117400.0
2013-09-26 10:30:00,41.32,41.33,41.26,41.33,228200.0,34.8563,34.8647,34.8057,34.8647,228200.0
2013-09-26 10:40:00,41.33,41.37,41.18,41.26,258800.0,34.8647,34.8985,34.7382,34.8057,258800.0
2013-09-26 10:50:00,41.25,41.29,41.21,41.29,266800.0,34.7972,34.831,34.7635,34.831,266800.0
2013-09-26 11:00:00,41.27,41.27,41.09,41.15,219000.0,34.8141,34.8141,34.6623,34.7129,219000.0
2013-09-26 11:10:00,41.13,41.23,41.13,41.19,175800.0,34.696,34.7804,34.696,34.7466,175800.0
2013-09-26 11:20:00,41.18,41.22,41.14,41.2,134200.0,34.7382,34.7719,34.7044,34.7551,134200.0
2013-09-26 11:30:00,41.2,41.22,41.17,41.18,110200.0,34.7551,34.7719,34.7298,34.7382,110200.0
2013-09-26 11:40:00,41.18,41.26,41.16,41.23,183200.0,34.7382,34.8057,34.7213,34.7804,183200.0
2013-09-26 11:50:00,41.24,41.29,41.23,41.26,248200.0,34.7888,34.831,34.7804,34.8057,248200.0
2013-09-26 12:00:00,41.27,41.28,41.22,41.22,151200.0,34.8141,34.8225,34.7719,34.7719,151200.0
2013-09-26 12:10:00,41.21,41.24,41.17,41.19,69600.0,34.7635,34.7888,34.7298,34.7466,69600.0
2013-09-26 12:20:00,41.19,41.22,41.18,41.21,58000.0,34.7466,34.7719,34.7382,34.7635,58000.0
2013-09-26 12:30:00,41.22,41.26,41.21,41.24,79800.0,34.7719,34.8057,34.7635,34.7888,79800.0
2013-09-26 12:40:00,41.24,41.26,41.23,41.23,105400.0,34.7888,34.8057,34.7804,34.7804,105400.0
2013-09-26 12:50:00,41.23,41.23,41.19,41.21,69000.0,34.7804,34.7804,34.7466,34.7635,69000.0
2013-09-26 13:00:00,41.21,41.25,41.21,41.24,64200.0,34.7635,34.7972,34.7635,34.7888,64200.0
2013-09-26 13:10:00,41.24,41.27,41.23,41.24,171600.0,34.7888,34.8141,34.7804,34.7888,171600.0
2013-09-26 13:20:00,41.24,41.25,41.23,41.24,70200.0,34.7888,34.7972,34.7804,34.7888,70200.0
2013-09-26 13:30:00,41.24,41.25,41.16,41.16,98000.0,34.7888,34.7972,34.7213,34.7213,98000.0
2013-09-26 13:40:00,41.18,41.22,41.14,41.2,93600.0,34.7382,34.7719,34.7044,34.7551,93600.0
2013-09-26 13:50:00,41.2,41.21,41.17,41.17,52800.0,34.7551,34.7635,34.7298,34.7298,52800.0
2013-09-26 14:00:00,41.16,41.17,41.09,41.13,89200.0,34.7213,34.7298,34.6623,34.696,89200.0
2013-09-26 14:10:00,41.13,41.17,41.12,41.13,167200.0,34.696,34.7298,34.6876,34.696,167200.0
2013-09-26 14:20:00,41.13,41.21,41.09,41.21,210800.0,34.696,34.7635,34.6623,34.7635,210800.0
2013-09-26 14:30:00,41.21,41.22,41.17,41.21,238000.0,34.7635,34.7719,34.7298,34.7635,238000.0
2013-09-26 14:40:00,41.2,41.21,41.13,41.16,203800.0,34.7551,34.7635,34.696,34.7213,203800.0
2013-09-26 14:50:00,41.15,41.21,41.15,41.19,192400.0,34.7129,34.7635,34.7129,34.7466,192400.0
2013-09-26 15:00:00,41.19,41.21,41.16,41.2,402200.0,34.7466,34.7635,34.7213,34.7551,402200.0
2013-09-26 15:10:00,41.19,41.19,41.13,41.13,93200.0,34.7466,34.7466,34.696,34.696,93200.0
2013-09-26 15:20:00,41.13,41.17,41.1,41.11,106000.0,34.696,34.7298,34.6707,34.6791,106000.0
2013-09-26 15:30:00,41.12,41.17,41.1,41.15,163000.0,34.6876,34.7298,34.6707,34.7129,163000.0
2013-09-26 15:40:00,41.15,41.16,41.13,41.13,247800.0,34.7129,34.7213,34.696,34.696,247800.0
2013-09-26 15:50:00,41.13,41.21,41.1,41.2,510000.0,34.696,34.7635,34.6707,34.7551,510000.0
2013-09-27 09:30:00,41.09,41.15,41.0,41.01,147400.0,34.6623,34.7129,34.5863,34.5948,147400.0
2013-09-27 09:40:00,41.01,41.09,40.96,40.99,197800.0,34.5948,34.6623,34.5526,34.5779,197800.0
2013-09-27 09:50:00,40.99,41.07,40.98,41.07,572400.0,34.5779,34.6454,34.5695,34.6454,572400.0
2013-09-27 10:00:00,41.07,41.09,41.01,41.04,327000.0,34.6454,34.6623,34.5948,34.6201,327000.0
2013-09-27 10:10:00,41.04,41.17,41.04,41.13,396600.0,34.6201,34.7298,34.6201,34.696,396600.0
2013-09-27 10:20:00,41.13,41.15,41.08,41.14,201200.0,34.696,34.7129,34.6538,34.7044,201200.0
2013-09-27 10:30:00,41.14,41.24,41.13,41.21,259000.0,34.7044,34.7888,34.696,34.7635,259000.0
2013-09-27 10:40:00,41.21,41.27,41.2,41.22,376200.0,34.7635,34.8141,34.7551,34.7719,376200.0
2013-09-27 10:50:00,41.23,41.24,41.16,41.24,278600.0,34.7804,34.7888,34.7213,34.7888,278600.0
2013-09-27 11:00:00,41.24,41.27,41.21,41.23,213400.0,34.7888,34.8141,34.7635,34.7804,213400.0
2013-09-27 11:10:00,41.21,41.23,41.13,41.15,87600.0,34.7635,34.7804,34.696,34.7129,87600.0
2013-09-27 11:20:00,41.15,41.24,41.15,41.24,119000.0,34.7129,34.7888,34.7129,34.7888,119000.0
2013-09-27 11:30:00,41.24,41.29,41.2,41.24,81000.0,34.7888,34.831,34.7551,34.7888,81000.0
2013-09-27 11:40:00,41.24,41.24,41.18,41.18,76800.0,34.7888,34.7888,34.7382,34.7382,76800.0
2013-09-27 11:50:00,41.18,41.2,41.16,41.19,28000.0,34.7382,34.7551,34.7213,34.7466,28000.0
2013-09-27 12:00:00,41.18,41.21,41.17,41.18,27000.0,34.7382,34.7635,34.7298,34.7382,27000.0
2013-09-27 12:10:00,41.18,41.24,41.17,41.24,26400.0,34.7382,34.7888,34.7298,34.7888,26400.0
2013-09-27 12:20:00,41.24,41.26,41.2,41.21,29400.0,34.7888,34.8057,34.7551,34.7635,29400.0
2013-09-27 12:30:00,41.2,41.22,41.17,41.19,43000.0,34.7551,34.7719,34.7298,34.7466,43000.0
2013-09-27 12:40:00,41.19,41.2,41.15,41.15,15800.0,34.7466,34.7551,34.7129,34.7129,15800.0
2013-09-27 12:50:00,41.15,41.17,41.14,41.15,12600.0,34.7129,34.7298,34.7044,34.7129,12600.0
2013-09-27 13:00:00,41.16,41.17,41.15,41.15,15400.0,34.7213,34.7298,34.7129,34.7129,15400.0
2013-09-27 13:10:00,41.16,41.21,41.15,41.19,21200.0,34.7213,34.7635,34.7129,34.7466,21200.0
2013-09-27 13:20:00,41.18,41.18,41.15,41.15,18600.0,34.7382,34.7382,34.7129,34.7129,18600.0
2013-09-27 13:30:00,41.16,41.19,41.14,41.18,27600.0,34.7213,34.7466,34.7044,34.7382,27600.0
2013-09-27 13:40:00,41.19,41.21,41.18,41.2,15800.0,34.7466,34.7635,34.7382,34.7551,15800.0
2013-09-27 13:50:00,41.21,41.22,41.18,41.2,80800.0,34.7635,34.7719,34.7382,34.7551,80800.0
2013-09-27 14:00:00,41.2,41.21,41.17,41.17,82000.0,34.7551,34.7635,34.7298,34.7298,82000.0
2013-09-27 14:10:00,41.16,41.17,41.13,41.14,38000.0,34.7213,34.7298,34.696,34.7044,38000.0
2013-09-27 14:20:00,41.13,41.17,41.11,41.17,42400.0,34.696,34.7298,34.6791,34.7298,42400.0
2013-09-27 14:30:00,41.17,41.18,41.12,41.16,61800.0,34.7298,34.7382,34.6876,34.7213,61800.0
2013-09-27 14:40:00,41.16,41.18,41.13,41.17,57000.0,34.7213,34.7382,34.696,34.7298,57000.0
2013-09-27 14:50:00,41.17,41.2,41.16,41.18,217200.0,34.7298,34.7551,34.7213,34.7382,217200.0
2013-09-27 15:00:00,41.18,41.2,41.13,41.15,296200.0,34.7382,34.7551,34.696,34.7129,296200.0
2013-09-27 15:10:00,41.15,41.17,41.11,41.12,216400.0,34.7129,34.7298,34.6791,34.6876,216400.0
2013-09-27 15:20:00,41.12,41.18,41.12,41.17,103800.0,34.6876,34.7382,34.6876,34.7298,103800.0
2013-09-27 15:30:00,41.17,41.21,41.16,41.18,106800.0,34.7298,34.7635,34.7213,34.7382,106800.0
2013-09-27 15:40:00,41.17,41.21,41.15,41.16,301800.0,34.7298,34.7635,34.7129,34.7213,301800.0
2013-09-27 15:50:00,41.16,41.23,41.15,41.19,436800.0,34.7213,34.7804,34.7129,34.7466,436800.0
2013-09-30 09:30:00,40.69,40.78,40.65,40.77,137600.0,34.3248,34.4008,34.2911,34.3923,137600.0
2013-09-30 09:40:00,40.76,40.85,40.74,40.74,193800.0,34.3839,34.4598,34.367,34.367,193800.0
2013-09-30 09:50:00,40.76,40.8,40.71,40.76,128400.0,34.3839,34.4176,34.3417,34.3839,128400.0
2013-09-30 10:00:00,40.76,40.82,40.75,40.76,47400.0,34.3839,34.4345,34.3755,34.3839,47400.0
2013-09-30 10:10:00,40.77,40.82,40.72,40.82,125200.0,34.3923,34.4345,34.3501,34.4345,125200.0
2013-09-30 10:20:00,40.83,40.91,40.81,40.9,181400.0,34.4429,34.5104,34.4261,34.502,181400.0
2013-09-30 10:30:00,40.9,40.92,40.84,40.9,140600.0,34.502,34.5189,34.4514,34.502,140600.0
2013-09-30 10:40:00,40.91,40.99,40.88,40.93,58600.0,34.5104,34.5779,34.4851,34.5273,58600.0
2013-09-30 10:50:00,40.95,40.98,40.92,40.96,70600.0,34.5442,34.5695,34.5189,34.5526,70600.0
2013-09-30 11:00:00,40.96,40.98,40.94,40.95,32000.0,34.5526,34.5695,34.5357,34.5442,32000.0
2013-09-30 11:10:00,40.94,40.94,40.84,40.85,38000.0,34.5357,34.5357,34.4514,34.4598,38000.0
2013-09-30 11:20:00,40.85,40.95,40.85,40.92,32800.0,34.4598,34.5442,34.4598,34.5189,32800.0
2013-09-30 11:30:00,40.94,40.96,40.9,40.94,50400.0,34.5357,34.5526,34.502,34.5357,50400.0
2013-09-30 11:40:00,40.95,40.99,40.93,40.95,47200.0,34.5442,34.5779,34.5273,34.5442,47200.0
2013-09-30 11:50:00,40.95,41.02,40.94,41.02,65800.0,34.5442,34.6032,34.5357,34.6032,65800.0
2013-09-30 12:00:00,41.02,41.02,40.88,40.89,53800.0,34.6032,34.6032,34.4851,34.4936,53800.0
2013-09-30 12:10:00,40.88,40.94,40.88,40.9,77600.0,34.4851,34.5357,34.4851,34.502,77600.0
2013-09-30 12:20:00,40.91,40.92,40.9,40.92,21800.0,34.5104,34.5189,34.502,34.5189,21800.0
2013-09-30 12:30:00,40.92,40.95,40.92,40.94,42200.0,34.5189,34.5442,34.5189,34.5357,42200.0
2013-09-30 12:40:00,40.94,41.01,40.93,40.99,76400.0,34.5357,34.5948,34.5273,34.5779,76400.0
2013-09-30 12:50:00,40.99,41.02,40.99,41.02,180600.0,34.5779,34.6032,34.5779,34.6032,180600.0
2013-09-30 13:00:00,41.02,41.12,41.02,41.1,405200.0,34.6032,34.6876,34.6032,34.6707,405200.0
2013-09-30 13:10:00,41.1,41.17,41.09,41.16,237600.0,34.6707,34.7298,34.6623,34.7213,237600.0
2013-09-30 13:20:00,41.14,41.14,41.08,41.1,142000.0,34.7044,34.7044,34.6538,34.6707,142000.0
2013-09-30 13:30:00,41.09,41.16,41.08,41.08,80000.0,34.6623,34.7213,34.6538,34.6538,80000.0
2013-09-30 13:40:00,41.08,41.12,41.08,41.1,75800.0,34.6538,34.6876,34.6538,34.6707,75800.0
2013-09-30 13:50:00,41.1,41.11,40.97,41.04,147600.0,34.6707,34.6791,34.561,34.6201,147600.0
2013-09-30 14:00:00,41.05,41.09,41.01,41.09,95400.0,34.6285,34.6623,34.5948,34.6623,95400.0
2013-09-30 14:10:00,41.1,41.1,41.05,41.05,70200.0,34.6707,34.6707,34.6285,34.6285,70200.0
2013-09-30 14:20:00,41.06,41.06,41.02,41.04,45000.0,34.637,34.637,34.6032,34.6201,45000.0
2013-09-30 14:30:00,41.04,41.12,41.04,41.09,90000.0,34.6201,34.6876,34.6201,34.6623,90000.0
2013-09-30 14:40:00,41.09,41.12,41.06,41.11,52400.0,34.6623,34.6876,34.637,34.6791,52400.0
2013-09-30 14:50:00,41.12,41.13,41.08,41.09,44400.0,34.6876,34.696,34.6538,34.6623,44400.0
2013-09-30 15:00:00,41.08,41.08,41.02,41.05,44400.0,34.6538,34.6538,34.6032,34.6285,44400.0
2013-09-30 15:10:00,41.04,41.04,40.94,40.99,72200.0,34.6201,34.6201,34.5357,34.5779,72200.0
2013-09-30 15:20:00,40.99,40.99,40.95,40.97,221000.0,34.5779,34.5779,34.5442,34.561,221000.0
2013-09-30 15:30:00,40.98,41.0,40.93,40.95,260000.0,34.5695,34.5863,34.5273,34.5442,260000.0
2013-09-30 15:40:00,40.96,41.03,40.93,40.96,402400.0,34.5526,34.6117,34.5273,34.5526,402400.0
2013-09-30 15:50:00,40.96,41.01,40.93,41.01,359800.0,34.5526,34.5948,34.5273,34.5948,359800.0
2013-10-01 09:30:00,41.03,41.27,40.96,41.19,152600.0,34.6117,34.8141,34.5526,34.7466,152600.0
2013-10-01 09:40:00,41.19,41.34,41.19,41.3,124600.0,34.7466,34.8732,34.7466,34.8394,124600.0
2013-10-01 09:50:00,41.29,41.33,41.2,41.24,193600.0,34.831,34.8647,34.7551,34.7888,193600.0
2013-10-01 10:00:00,41.25,41.4,41.24,41.38,603600.0,34.7972,34.9238,34.7888,34.9069,603600.0
2013-10-01 10:10:00,41.38,41.42,41.27,41.4,663600.0,34.9069,34.9406,34.8141,34.9238,663600.0
2013-10-01 10:20:00,41.42,41.47,41.38,41.38,246000.0,34.9406,34.9828,34.9069,34.9069,246000.0
2013-10-01 10:30:00,41.38,41.48,41.38,41.45,197800.0,34.9069,34.9913,34.9069,34.966,197800.0
2013-10-01 10:40:00,41.45,41.47,41.41,41.41,95600.0,34.966,34.9828,34.9322,34.9322,95600.0
2013-10-01 10:50:00,41.41,41.48,41.39,41.44,273000.0,34.9322,34.9913,34.9153,34.9575,273000.0
2013-10-01 11:00:00,41.45,41.48,41.43,41.43,332600.0,34.966,34.9913,34.9491,34.9491,332600.0
2013-10-01 11:10:00,41.42,41.46,41.42,41.46,247800.0,34.9406,34.9744,34.9406,34.9744,247800.0
2013-10-01 11:20:00,41.45,41.49,41.44,41.46,227000.0,34.966,34.9997,34.9575,34.9744,227000.0
2013-10-01 11:30:00,41.45,41.52,41.45,41.51,112000.0,34.966,35.025,34.966,35.0166,112000.0
2013-10-01 11:40:00,41.51,41.59,41.51,41.59,612200.0,35.0166,35.0841,35.0166,35.0841,612200.0
2013-10-01 11:50:00,41.59,41.6,41.57,41.57,293400.0,35.0841,35.0925,35.0672,35.0672,293400.0
2013-10-01 12:00:00,41.57,41.58,41.54,41.54,148800.0,35.0672,35.0756,35.0419,35.0419,148800.0
2013-10-01 12:10:00,41.55,41.55,41.52,41.54,54200.0,35.0503,35.0503,35.025,35.0419,54200.0
2013-10-01 12:20:00,41.54,41.61,41.54,41.59,138200.0,35.0419,35.1009,35.0419,35.0841,138200.0
2013-10-01 12:30:00,41.59,41.59,41.52,41.52,167400.0,35.0841,35.0841,35.025,35.025,167400.0
2013-10-01 12:40:00,41.51,41.55,41.51,41.52,119800.0,35.0166,35.0503,35.0166,35.025,119800.0
2013-10-01 12:50:00,41.52,41.52,41.43,41.44,223400.0,35.025,35.025,34.9491,34.9575,223400.0
2013-10-01 13:00:00,41.45,41.47,41.42,41.45,242200.0,34.966,34.9828,34.9406,34.966,242200.0
2013-10-01 13:10:00,41.45,41.45,41.4,41.45,116800.0,34.966,34.966,34.9238,34.966,116800.0
2013-10-01 13:20:00,41.46,41.46,41.39,41.42,124000.0,34.9744,34.9744,34.9153,34.9406,124000.0
2013-10-01 13:30:00,41.41,41.43,41.36,41.38,160800.0,34.9322,34.9491,34.89,34.9069,160800.0
2013-10-01 13:40:00,41.38,41.41,41.38,41.38,134200.0,34.9069,34.9322,34.9069,34.9069,134200.0
2013-10-01 13:50:00,41.38,41.42,41.38,41.41,149600.0,34.9069,34.9406,34.9069,34.9322,149600.0
2013-10-01 14:00:00,41.41,41.42,41.37,41.38,68200.0,34.9322,34.9406,34.8985,34.9069,68200.0
2013-10-01 14:10:00,41.38,41.38,41.35,41.35,48400.0,34.9069,34.9069,34.8816,34.8816,48400.0
2013-10-01 14:20:00,41.35,41.35,41.24,41.27,177600.0,34.8816,34.8816,34.7888,34.8141,177600.0
2013-10-01 14:30:00,41.27,41.31,41.27,41.3,33200.0,34.8141,34.8479,34.8141,34.8394,33200.0
2013-10-01 14:40:00,41.3,41.33,41.28,41.32,34200.0,34.8394,34.8647,34.8225,34.8563,34200.0
2013-10-01 14:50:00,41.32,41.37,41.3,41.37,57600.0,34.8563,34.8985,34.8394,34.8985,57600.0
2013-10-01 15:00:00,41.35,41.36,41.32,41.34,98400.0,34.8816,34.89,34.8563,34.8732,98400.0
2013-10-01 15:10:00,41.34,41.35,41.33,41.35,73400.0,34.8732,34.8816,34.8647,34.8816,73400.0
2013-10-01 15:20:00,41.35,41.35,41.31,41.33,93000.0,34.8816,34.8816,34.8479,34.8647,93000.0
2013-10-01 15:30:00,41.34,41.42,41.34,41.39,104800.0,34.8732,34.9406,34.8732,34.9153,104800.0
2013-10-01 15:40:00,41.38,41.41,41.35,41.4,201800.0,34.9069,34.9322,34.8816,34.9238,201800.0
2013-10-01 15:50:00,41.4,41.47,41.37,41.47,494600.0,34.9238,34.9828,34.8985,34.9828,494600.0
2013-10-02 09:30:00,41.25,41.28,41.13,41.2,254400.0,34.7972,34.8225,34.696,34.7551,254400.0
2013-10-02 09:40:00,41.2,41.28,41.19,41.26,154000.0,34.7551,34.8225,34.7466,34.8057,154000.0
2013-10-02 09:50:00,41.25,41.27,41.18,41.19,496600.0,34.7972,34.8141,34.7382,34.7466,496600.0
2013-10-02 10:00:00,41.19,41.21,40.99,41.02,444400.0,34.7466,34.7635,34.5779,34.6032,444400.0
2013-10-02 10:10:00,41.01,41.1,40.99,41.1,301000.0,34.5948,34.6707,34.5779,34.6707,301000.0
2013-10-02 10:20:00,41.1,41.16,41.06,41.13,143600.0,34.6707,34.7213,34.637,34.696,143600.0
2013-10-02 10:30:00,41.13,41.22,41.1,41.2,251000.0,34.696,34.7719,34.6707,34.7551,251000.0
2013-10-02 10:40:00,41.21,41.21,41.16,41.2,116400.0,34.7635,34.7635,34.7213,34.7551,116400.0
2013-10-02 10:50:00,41.2,41.24,41.18,41.21,210600.0,34.7551,34.7888,34.7382,34.7635,210600.0
2013-10-02 11:00:00,41.22,41.24,41.22,41.23,199600.0,34.7719,34.7888,34.7719,34.7804,199600.0
2013-10-02 11:10:00,41.23,41.33,41.22,41.3,125200.0,34.7804,34.8647,34.7719,34.8394,125200.0
2013-10-02 11:20:00,41.3,41.3,41.22,41.25,127400.0,34.8394,34.8394,34.7719,34.7972,127400.0
2013-10-02 11:30:00,41.26,41.31,41.25,41.27,162600.0,34.8057,34.8479,34.7972,34.8141,162600.0
2013-10-02 11:40:00,41.26,41.3,41.24,41.29,27400.0,34.8057,34.8394,34.7888,34.831,27400.0
2013-10-02 11:50:00,41.29,41.33,41.27,41.31,84000.0,34.831,34.8647,34.8141,34.8479,84000.0
2013-10-02 12:00:00,41.31,41.34,41.3,41.33,109800.0,34.8479,34.8732,34.8394,34.8647,109800.0
2013-10-02 12:10:00,41.33,41.39,41.32,41.35,105000.0,34.8647,34.9153,34.8563,34.8816,105000.0
2013-10-02 12:20:00,41.36,41.39,41.33,41.34,80800.0,34.89,34.9153,34.8647,34.8732,80800.0
2013-10-02 12:30:00,41.35,41.4,41.35,41.4,30800.0,34.8816,34.9238,34.8816,34.9238,30800.0
2013-10-02 12:40:00,41.4,41.43,41.38,41.41,48200.0,34.9238,34.9491,34.9069,34.9322,48200.0
2013-10-02 12:50:00,41.41,41.42,41.38,41.4,26600.0,34.9322,34.9406,34.9069,34.9238,26600.0
2013-10-02 13:00:00,41.4,41.47,41.39,41.47,65200.0,34.9238,34.9828,34.9153,34.9828,65200.0
2013-10-02 13:10:00,41.47,41.47,41.42,41.44,39200.0,34.9828,34.9828,34.9406,34.9575,39200.0
2013-10-02 13:20:00,41.43,41.49,41.42,41.49,52600.0,34.9491,34.9997,34.9406,34.9997,52600.0
2013-10-02 13:30:00,41.48,41.52,41.46,41.49,120800.0,34.9913,35.025,34.9744,34.9997,120800.0
2013-10-02 13:40:00,41.48,41.52,41.47,41.52,51600.0,34.9913,35.025,34.9828,35.025,51600.0
2013-10-02 13:50:00,41.52,41.55,41.49,41.51,105000.0,35.025,35.0503,34.9997,35.0166,105000.0
2013-10-02 14:00:00,41.5,41.52,41.47,41.5,172000.0,35.0081,35.025,34.9828,35.0081,172000.0
2013-10-02 14:10:00,41.51,41.51,41.44,41.45,69600.0,35.0166,35.0166,34.9575,34.966,69600.0
2013-10-02 14:20:00,41.46,41.48,41.45,41.46,80000.0,34.9744,34.9913,34.966,34.9744,80000.0
2013-10-02 14:30:00,41.46,41.46,41.4,41.42,108200.0,34.9744,34.9744,34.9238,34.9406,108200.0
2013-10-02 14:40:00,41.42,41.43,41.39,41.41,61400.0,34.9406,34.9491,34.9153,34.9322,61400.0
2013-10-02 14:50:00,41.42,41.43,41.37,41.41,72400.0,34.9406,34.9491,34.8985,34.9322,72400.0
2013-10-02 15:00:00,41.41,41.41,41.39,41.41,71200.0,34.9322,34.9322,34.9153,34.9322,71200.0
2013-10-02 15:10:00,41.41,41.44,41.41,41.41,122000.0,34.9322,34.9575,34.9322,34.9322,122000.0
2013-10-02 15:20:00,41.41,41.42,41.38,41.42,112800.0,34.9322,34.9406,34.9069,34.9406,112800.0
2013-10-02 15:30:00,41.42,41.48,41.42,41.44,188200.0,34.9406,34.9913,34.9406,34.9575,188200.0
2013-10-02 15:40:00,41.45,41.45,41.41,41.42,216600.0,34.966,34.966,34.9322,34.9406,216600.0
2013-10-02 15:50:00,41.43,41.49,41.42,41.48,425400.0,34.9491,34.9997,34.9406,34.9913,425400.0
2013-10-03 09:30:00,41.41,41.56,41.41,41.47,145200.0,34.9322,35.0587,34.9322,34.9828,145200.0
2013-10-03 09:40:00,41.44,41.49,41.37,41.37,315600.0,34.9575,34.9997,34.8985,34.8985,315600.0
2013-10-03 09:50:00,41.37,41.47,41.33,41.47,109600.0,34.8985,34.9828,34.8647,34.9828,109600.0
2013-10-03 10:00:00,41.44,41.44,41.22,41.31,302200.0,34.9575,34.9575,34.7719,34.8479,302200.0
2013-10-03 10:10:00,41.29,41.37,41.29,41.32,379000.0,34.831,34.8985,34.831,34.8563,379000.0
2013-10-03 10:20:00,41.32,41.34,41.15,41.24,165800.0,34.8563,34.8732,34.7129,34.7888,165800.0
2013-10-03 10:30:00,41.24,41.25,41.15,41.24,163200.0,34.7888,34.7972,34.7129,34.7888,163200.0
2013-10-03 10:40:00,41.23,41.26,41.15,41.21,40000.0,34.7804,34.8057,34.7129,34.7635,40000.0
2013-10-03 10:50:00,41.19,41.26,41.17,41.23,28200.0,34.7466,34.8057,34.7298,34.7804,28200.0
2013-10-03 11:00:00,41.21,41.29,41.19,41.27,40600.0,34.7635,34.831,34.7466,34.8141,40600.0
2013-10-03 11:10:00,41.27,41.27,41.2,41.2,103000.0,34.8141,34.8141,34.7551,34.7551,103000.0
2013-10-03 11:20:00,41.2,41.24,41.13,41.13,257800.0,34.7551,34.7888,34.696,34.696,257800.0
2013-10-03 11:30:00,41.11,41.2,41.1,41.14,61000.0,34.6791,34.7551,34.6707,34.7044,61000.0
2013-10-03 11:40:00,41.14,41.15,41.04,41.04,113400.0,34.7044,34.7129,34.6201,34.6201,113400.0
2013-10-03 11:50:00,41.05,41.09,40.96,40.99,169400.0,34.6285,34.6623,34.5526,34.5779,169400.0
2013-10-03 12:00:00,40.98,41.01,40.94,41.01,121600.0,34.5695,34.5948,34.5357,34.5948,121600.0
2013-10-03 12:10:00,41.01,41.05,40.99,41.01,76200.0,34.5948,34.6285,34.5779,34.5948,76200.0
2013-10-03 12:20:00,41.01,41.01,40.93,41.01,313000.0,34.5948,34.5948,34.5273,34.5948,313000.0
2013-10-03 12:30:00,41.02,41.1,41.02,41.07,22600.0,34.6032,34.6707,34.6032,34.6454,22600.0
2013-10-03 12:40:00,41.06,41.12,41.01,41.1,213600.0,34.637,34.6876,34.5948,34.6707,213600.0
2013-10-03 12:50:00,41.1,41.12,41.05,41.12,37200.0,34.6707,34.6876,34.6285,34.6876,37200.0
2013-10-03 13:00:00,41.12,41.18,41.09,41.16,68000.0,34.6876,34.7382,34.6623,34.7213,68000.0
2013-10-03 13:10:00,41.16,41.17,41.1,41.11,64400.0,34.7213,34.7298,34.6707,34.6791,64400.0
2013-10-03 13:20:00,41.12,41.27,41.12,41.26,43200.0,34.6876,34.8141,34.6876,34.8057,43200.0
2013-10-03 13:30:00,41.26,41.29,41.2,41.22,67200.0,34.8057,34.831,34.7551,34.7719,67200.0
2013-10-03 13:40:00,41.21,41.3,41.21,41.26,60600.0,34.7635,34.8394,34.7635,34.8057,60600.0
2013-10-03 13:50:00,41.26,41.31,41.21,41.29,44400.0,34.8057,34.8479,34.7635,34.831,44400.0
2013-10-03 14:00:00,41.28,41.28,41.21,41.22,61200.0,34.8225,34.8225,34.7635,34.7719,61200.0
2013-10-03 14:10:00,41.21,41.27,41.2,41.21,67400.0,34.7635,34.8141,34.7551,34.7635,67400.0
2013-10-03 14:20:00,41.2,41.27,41.09,41.26,125600.0,34.7551,34.8141,34.6623,34.8057,125600.0
2013-10-03 14:30:00,41.25,41.25,41.16,41.21,153200.0,34.7972,34.7972,34.7213,34.7635,153200.0
2013-10-03 14:40:00,41.2,41.23,41.16,41.17,171800.0,34.7551,34.7804,34.7213,34.7298,171800.0
2013-10-03 14:50:00,41.17,41.24,41.17,41.18,94200.0,34.7298,34.7888,34.7298,34.7382,94200.0
2013-10-03 15:00:00,41.18,41.21,41.15,41.17,62600.0,34.7382,34.7635,34.7129,34.7298,62600.0
2013-10-03 15:10:00,41.18,41.19,41.15,41.17,80400.0,34.7382,34.7466,34.7129,34.7298,80400.0
2013-10-03 15:20:00,41.17,41.21,41.14,41.21,81600.0,34.7298,34.7635,34.7044,34.7635,81600.0
2013-10-03 15:30:00,41.2,41.21,41.15,41.2,104200.0,34.7551,34.7635,34.7129,34.7551,104200.0
2013-10-03 15:40:00,41.19,41.19,41.1,41.13,523200.0,34.7466,34.7466,34.6707,34.696,523200.0
2013-10-03 15:50:00,41.13,41.14,41.07,41.1,302800.0,34.696,34.7044,34.6454,34.6707,302800.0
2013-10-04 09:30:00,41.23,41.25,40.96,40.99,46000.0,34.7804,34.7972,34.5526,34.5779,46000.0
2013-10-04 09:40:00,41.0,41.09,40.95,41.09,59200.0,34.5863,34.6623,34.5442,34.6623,59200.0
2013-10-04 09:50:00,41.1,41.2,41.09,41.14,128000.0,34.6707,34.7551,34.6623,34.7044,128000.0
2013-10-04 10:00:00,41.15,41.17,41.13,41.15,27000.0,34.7129,34.7298,34.696,34.7129,27000.0
2013-10-04 10:10:00,41.17,41.23,41.17,41.19,30000.0,34.7298,34.7804,34.7298,34.7466,30000.0
2013-10-04 10:20:00,41.19,41.25,41.18,41.22,28600.0,34.7466,34.7972,34.7382,34.7719,28600.0
2013-10-04 10:30:00,41.22,41.32,41.22,41.25,198400.0,34.7719,34.8563,34.7719,34.7972,198400.0
2013-10-04 10:40:00,41.26,41.27,41.24,41.27,101200.0,34.8057,34.8141,34.7888,34.8141,101200.0
2013-10-04 10:50:00,41.27,41.3,41.24,41.3,23400.0,34.8141,34.8394,34.7888,34.8394,23400.0
2013-10-04 11:00:00,41.29,41.31,41.2,41.21,97600.0,34.831,34.8479,34.7551,34.7635,97600.0
2013-10-04 11:10:00,41.21,41.27,41.21,41.27,19600.0,34.7635,34.8141,34.7635,34.8141,19600.0
2013-10-04 11:20:00,41.27,41.27,41.24,41.24,12600.0,34.8141,34.8141,34.7888,34.7888,12600.0
2013-10-04 11:30:00,41.24,41.28,41.24,41.27,14600.0,34.7888,34.8225,34.7888,34.8141,14600.0
2013-10-04 11:40:00,41.27,41.29,41.23,41.28,62800.0,34.8141,34.831,34.7804,34.8225,62800.0
2013-10-04 11:50:00,41.29,41.32,41.29,41.3,18600.0,34.831,34.8563,34.831,34.8394,18600.0
2013-10-04 12:00:00,41.31,41.32,41.27,41.3,13400.0,34.8479,34.8563,34.8141,34.8394,13400.0
2013-10-04 12:10:00,41.31,41.35,41.3,41.34,22600.0,34.8479,34.8816,34.8394,34.8732,22600.0
2013-10-04 12:20:00,41.35,41.4,41.35,41.38,30600.0,34.8816,34.9238,34.8816,34.9069,30600.0
2013-10-04 12:30:00,41.39,41.4,41.35,41.38,46200.0,34.9153,34.9238,34.8816,34.9069,46200.0
2013-10-04 12:40:00,41.38,41.43,41.38,41.38,60400.0,34.9069,34.9491,34.9069,34.9069,60400.0
2013-10-04 12:50:00,41.38,41.39,41.37,41.38,43600.0,34.9069,34.9153,34.8985,34.9069,43600.0
2013-10-04 13:00:00,41.38,41.41,41.36,41.38,58000.0,34.9069,34.9322,34.89,34.9069,58000.0
2013-10-04 13:10:00,41.38,41.38,41.35,41.37,38400.0,34.9069,34.9069,34.8816,34.8985,38400.0
2013-10-04 13:20:00,41.37,41.37,41.31,41.32,126400.0,34.8985,34.8985,34.8479,34.8563,126400.0
2013-10-04 13:30:00,41.32,41.35,41.31,41.35,97800.0,34.8563,34.8816,34.8479,34.8816,97800.0
2013-10-04 13:40:00,41.35,41.37,41.32,41.33,60800.0,34.8816,34.8985,34.8563,34.8647,60800.0
2013-10-04 13:50:00,41.33,41.37,41.32,41.34,100600.0,34.8647,34.8985,34.8563,34.8732,100600.0
2013-10-04 14:00:00,41.33,41.35,41.32,41.35,107800.0,34.8647,34.8816,34.8563,34.8816,107800.0
2013-10-04 14:10:00,41.34,41.37,41.34,41.36,50000.0,34.8732,34.8985,34.8732,34.89,50000.0
2013-10-04 14:20:00,41.36,41.37,41.33,41.36,56600.0,34.89,34.8985,34.8647,34.89,56600.0
2013-10-04 14:30:00,41.37,41.39,41.35,41.38,89600.0,34.8985,34.9153,34.8816,34.9069,89600.0
2013-10-04 14:40:00,41.38,41.42,41.35,41.41,32600.0,34.9069,34.9406,34.8816,34.9322,32600.0
2013-10-04 14:50:00,41.41,41.42,41.39,41.4,52400.0,34.9322,34.9406,34.9153,34.9238,52400.0
2013-10-04 15:00:00,41.38,41.41,41.38,41.4,40600.0,34.9069,34.9322,34.9069,34.9238,40600.0
2013-10-04 15:10:00,41.41,41.44,41.38,41.38,124400.0,34.9322,34.9575,34.9069,34.9069,124400.0
2013-10-04 15:20:00,41.38,41.38,41.34,41.35,67800.0,34.9069,34.9069,34.8732,34.8816,67800.0
2013-10-04 15:30:00,41.35,41.4,41.35,41.38,300600.0,34.8816,34.9238,34.8816,34.9069,300600.0
2013-10-04 15:40:00,41.38,41.4,41.35,41.39,409400.0,34.9069,34.9238,34.8816,34.9153,409400.0
2013-10-04 15:50:00,41.4,41.4,41.37,41.38,547200.0,34.9238,34.9238,34.8985,34.9069,547200.0
2013-10-07 09:30:00,41.05,41.06,40.94,40.94,147400.0,34.6285,34.637,34.5357,34.5357,147400.0
2013-10-07 09:40:00,40.94,40.99,40.91,40.97,198400.0,34.5357,34.5779,34.5104,34.561,198400.0
2013-10-07 09:50:00,40.97,40.99,40.85,40.88,299000.0,34.561,34.5779,34.4598,34.4851,299000.0
2013-10-07 10:00:00,40.88,40.95,40.77,40.94,180600.0,34.4851,34.5442,34.3923,34.5357,180600.0
2013-10-07 10:10:00,40.94,40.95,40.88,40.92,132200.0,34.5357,34.5442,34.4851,34.5189,132200.0
2013-10-07 10:20:00,40.92,40.99,40.91,40.97,117800.0,34.5189,34.5779,34.5104,34.561,117800.0
2013-10-07 10:30:00,40.98,41.04,40.93,40.94,120800.0,34.5695,34.6201,34.5273,34.5357,120800.0
2013-10-07 10:40:00,40.95,40.98,40.93,40.97,49200.0,34.5442,34.5695,34.5273,34.561,49200.0
2013-10-07 10:50:00,40.98,40.99,40.94,40.95,98200.0,34.5695,34.5779,34.5357,34.5442,98200.0
2013-10-07 11:00:00,40.94,40.94,40.88,40.89,134400.0,34.5357,34.5357,34.4851,34.4936,134400.0
2013-10-07 11:10:00,40.89,40.9,40.81,40.81,228200.0,34.4936,34.502,34.4261,34.4261,228200.0
2013-10-07 11:20:00,40.81,40.85,40.81,40.83,93800.0,34.4261,34.4598,34.4261,34.4429,93800.0
2013-10-07 11:30:00,40.81,40.88,40.8,40.85,149600.0,34.4261,34.4851,34.4176,34.4598,149600.0
2013-10-07 11:40:00,40.85,40.88,40.83,40.87,29800.0,34.4598,34.4851,34.4429,34.4767,29800.0
2013-10-07 11:50:00,40.87,40.9,40.85,40.88,46600.0,34.4767,34.502,34.4598,34.4851,46600.0
2013-10-07 12:00:00,40.88,40.88,40.83,40.86,69000.0,34.4851,34.4851,34.4429,34.4682,69000.0
2013-10-07 12:10:00,40.85,40.87,40.85,40.85,26600.0,34.4598,34.4767,34.4598,34.4598,26600.0
2013-10-07 12:20:00,40.85,40.85,40.77,40.78,53000.0,34.4598,34.4598,34.3923,34.4008,53000.0
2013-10-07 12:30:00,40.78,40.79,40.74,40.77,194000.0,34.4008,34.4092,34.367,34.3923,194000.0
2013-10-07 12:40:00,40.76,40.77,40.74,40.75,125000.0,34.3839,34.3923,34.367,34.3755,125000.0
2013-10-07 12:50:00,40.75,40.78,40.72,40.73,90400.0,34.3755,34.4008,34.3501,34.3586,90400.0
2013-10-07 13:00:00,40.73,40.79,40.73,40.77,50800.0,34.3586,34.4092,34.3586,34.3923,50800.0
2013-10-07 13:10:00,40.77,40.84,40.76,40.81,68600.0,34.3923,34.4514,34.3839,34.4261,68600.0
2013-10-07 13:20:00,40.81,40.83,40.79,40.83,47400.0,34.4261,34.4429,34.4092,34.4429,47400.0
2013-10-07 13:30:00,40.83,40.85,40.79,40.8,43000.0,34.4429,34.4598,34.4092,34.4176,43000.0
2013-10-07 13:40:00,40.8,40.84,40.79,40.83,41000.0,34.4176,34.4514,34.4092,34.4429,41000.0
2013-10-07 13:50:00,40.83,40.9,40.81,40.9,42000.0,34.4429,34.502,34.4261,34.502,42000.0
2013-10-07 14:00:00,40.9,40.93,40.84,40.85,145200.0,34.502,34.5273,34.4514,34.4598,145200.0
2013-10-07 14:10:00,40.85,40.88,40.83,40.87,110000.0,34.4598,34.4851,34.4429,34.4767,110000.0
2013-10-07 14:20:00,40.87,40.89,40.83,40.88,108800.0,34.4767,34.4936,34.4429,34.4851,108800.0
2013-10-07 14:30:00,40.88,40.89,40.85,40.88,119600.0,34.4851,34.4936,34.4598,34.4851,119600.0
2013-10-07 14:40:00,40.87,40.88,40.83,40.85,103000.0,34.4767,34.4851,34.4429,34.4598,103000.0
2013-10-07 14:50:00,40.85,40.86,40.83,40.84,120400.0,34.4598,34.4682,34.4429,34.4514,120400.0
2013-10-07 15:00:00,40.84,40.85,40.82,40.84,94400.0,34.4514,34.4598,34.4345,34.4514,94400.0
2013-10-07 15:10:00,40.84,40.86,40.84,40.85,91200.0,34.4514,34.4682,34.4514,34.4598,91200.0
2013-10-07 15:20:00,40.85,40.86,40.79,40.81,293200.0,34.4598,34.4682,34.4092,34.4261,293200.0
2013-10-07 15:30:00,40.8,40.81,40.75,40.76,266400.0,34.4176,34.4261,34.3755,34.3839,266400.0
2013-10-07 15:40:00,40.76,40.76,40.68,40.69,827600.0,34.3839,34.3839,34.3164,34.3248,827600.0
2013-10-07 15:50:00,40.69,40.7,40.65,40.66,907200.0,34.3248,34.3333,34.2911,34.2995,907200.0
2013-10-08 09:30:00,40.66,40.69,40.54,40.59,87800.0,34.2995,34.3248,34.1983,34.2405,87800.0
2013-10-08 09:40:00,40.59,40.69,40.53,40.63,243400.0,34.2405,34.3248,34.1899,34.2742,243400.0
2013-10-08 09:50:00,40.63,40.68,40.54,40.64,155800.0,34.2742,34.3164,34.1983,34.2827,155800.0
2013-10-08 10:00:00,40.65,40.66,40.54,40.55,117000.0,34.2911,34.2995,34.1983,34.2067,117000.0
2013-10-08 10:10:00,40.55,40.64,40.53,40.62,81800.0,34.2067,34.2827,34.1899,34.2658,81800.0
2013-10-08 10:20:00,40.62,40.63,40.57,40.6,43200.0,34.2658,34.2742,34.2236,34.2489,43200.0
2013-10-08 10:30:00,40.6,40.6,40.52,40.55,85000.0,34.2489,34.2489,34.1814,34.2067,85000.0
2013-10-08 10:40:00,40.55,40.55,40.41,40.42,298400.0,34.2067,34.2067,34.0886,34.0971,298400.0
2013-10-08 10:50:00,40.41,40.41,40.28,40.3,527600.0,34.0886,34.0886,33.979,33.9958,527600.0
2013-10-08 11:00:00,40.3,40.3,40.16,40.27,526200.0,33.9958,33.9958,33.8777,33.9705,526200.0
2013-10-08 11:10:00,40.24,40.31,40.21,40.26,116400.0,33.9452,34.0043,33.9199,33.9621,116400.0
2013-10-08 11:20:00,40.24,40.27,40.21,40.22,79800.0,33.9452,33.9705,33.9199,33.9284,79800.0
2013-10-08 11:30:00,40.22,40.22,40.08,40.1,126600.0,33.9284,33.9284,33.8103,33.8271,126600.0
2013-10-08 11:40:00,40.09,40.11,39.99,40.04,411800.0,33.8187,33.8356,33.7343,33.7765,411800.0
2013-10-08 11:50:00,40.04,40.15,40.04,40.12,366800.0,33.7765,33.8693,33.7765,33.844,366800.0
2013-10-08 12:00:00,40.13,40.13,40.05,40.11,192400.0,33.8524,33.8524,33.785,33.8356,192400.0
2013-10-08 12:10:00,40.1,40.1,40.01,40.02,157000.0,33.8271,33.8271,33.7512,33.7596,157000.0
2013-10-08 12:20:00,40.02,40.02,39.93,39.99,134000.0,33.7596,33.7596,33.6837,33.7343,134000.0
2013-10-08 12:30:00,39.98,39.99,39.9,39.98,348400.0,33.7259,33.7343,33.6584,33.7259,348400.0
2013-10-08 12:40:00,39.98,40.13,39.96,40.08,487600.0,33.7259,33.8524,33.709,33.8103,487600.0
2013-10-08 12:50:00,40.08,40.09,39.98,40.06,278800.0,33.8103,33.8187,33.7259,33.7934,278800.0
2013-10-08 13:00:00,40.06,40.12,40.02,40.06,252600.0,33.7934,33.844,33.7596,33.7934,252600.0
2013-10-08 13:10:00,40.02,40.09,40.01,40.02,74800.0,33.7596,33.8187,33.7512,33.7596,74800.0
2013-10-08 13:20:00,40.01,40.09,39.99,40.09,103200.0,33.7512,33.8187,33.7343,33.8187,103200.0
2013-10-08 13:30:00,40.09,40.12,40.04,40.04,58600.0,33.8187,33.844,33.7765,33.7765,58600.0
2013-10-08 13:40:00,40.05,40.06,39.96,39.97,63600.0,33.785,33.7934,33.709,33.7175,63600.0
2013-10-08 13:50:00,39.98,40.02,39.94,39.94,83200.0,33.7259,33.7596,33.6922,33.6922,83200.0
2013-10-08 14:00:00,39.95,39.97,39.92,39.93,81200.0,33.7006,33.7175,33.6753,33.6837,81200.0
2013-10-08 14:10:00,39.92,39.96,39.88,39.88,37000.0,33.6753,33.709,33.6415,33.6415,37000.0
2013-10-08 14:20:00,39.89,40.0,39.87,39.99,223800.0,33.65,33.7428,33.6331,33.7343,223800.0
2013-10-08 14:30:00,39.98,40.01,39.92,39.95,44200.0,33.7259,33.7512,33.6753,33.7006,44200.0
2013-10-08 14:40:00,39.96,39.97,39.91,39.94,58200.0,33.709,33.7175,33.6669,33.6922,58200.0
2013-10-08 14:50:00,39.92,39.98,39.88,39.96,181000.0,33.6753,33.7259,33.6415,33.709,181000.0
2013-10-08 15:00:00,39.99,40.01,39.95,39.96,168800.0,33.7343,33.7512,33.7006,33.709,168800.0
2013-10-08 15:10:00,39.94,39.97,39.9,39.95,164000.0,33.6922,33.7175,33.6584,33.7006,164000.0
2013-10-08 15:20:00,39.96,40.07,39.95,40.05,339400.0,33.709,33.8018,33.7006,33.785,339400.0
2013-10-08 15:30:00,40.05,40.06,39.96,39.98,340600.0,33.785,33.7934,33.709,33.7259,340600.0
2013-10-08 15:40:00,39.99,40.01,39.92,39.93,429800.0,33.7343,33.7512,33.6753,33.6837,429800.0
2013-10-08 15:50:00,39.93,39.96,39.87,39.88,1340400.0,33.6837,33.709,33.6331,33.6415,1340400.0
2013-10-09 09:30:00,40.13,40.13,39.98,39.99,258600.0,33.8524,33.8524,33.7259,33.7343,258600.0
2013-10-09 09:40:00,39.99,39.99,39.74,39.74,222400.0,33.7343,33.7343,33.5234,33.5234,222400.0
2013-10-09 09:50:00,39.74,39.82,39.67,39.8,325000.0,33.5234,33.5909,33.4644,33.5741,325000.0
2013-10-09 10:00:00,39.83,39.83,39.68,39.77,181600.0,33.5994,33.5994,33.4728,33.5488,181600.0
2013-10-09 10:10:00,39.77,39.8,39.65,39.75,133400.0,33.5488,33.5741,33.4475,33.5319,133400.0
2013-10-09 10:20:00,39.75,39.88,39.72,39.83,238000.0,33.5319,33.6415,33.5066,33.5994,238000.0
2013-10-09 10:30:00,39.83,39.89,39.8,39.85,90400.0,33.5994,33.65,33.5741,33.6162,90400.0
2013-10-09 10:40:00,39.85,39.91,39.75,39.78,173800.0,33.6162,33.6669,33.5319,33.5572,173800.0
2013-10-09 10:50:00,39.77,39.81,39.65,39.66,366400.0,33.5488,33.5825,33.4475,33.456,366400.0
2013-10-09 11:00:00,39.66,39.73,39.63,39.63,123600.0,33.456,33.515,33.4307,33.4307,123600.0
2013-10-09 11:10:00,39.63,39.67,39.59,39.6,227200.0,33.4307,33.4644,33.3969,33.4053,227200.0
2013-10-09 11:20:00,39.6,39.62,39.55,39.6,285000.0,33.4053,33.4222,33.3632,33.4053,285000.0
2013-10-09 11:30:00,39.6,39.67,39.59,39.62,317600.0,33.4053,33.4644,33.3969,33.4222,317600.0
2013-10-09 11:40:00,39.62,39.72,39.59,39.7,157200.0,33.4222,33.5066,33.3969,33.4897,157200.0
2013-10-09 11:50:00,39.7,39.72,39.67,39.7,123000.0,33.4897,33.5066,33.4644,33.4897,123000.0
2013-10-09 12:00:00,39.69,39.74,39.69,39.74,23600.0,33.4813,33.5234,33.4813,33.5234,23600.0
2013-10-09 12:10:00,39.72,39.85,39.72,39.83,56600.0,33.5066,33.6162,33.5066,33.5994,56600.0
2013-10-09 12:20:00,39.82,39.82,39.77,39.79,29000.0,33.5909,33.5909,33.5488,33.5656,29000.0
2013-10-09 12:30:00,39.8,39.86,39.79,39.83,107600.0,33.5741,33.6247,33.5656,33.5994,107600.0
2013-10-09 12:40:00,39.83,39.85,39.75,39.76,65600.0,33.5994,33.6162,33.5319,33.5403,65600.0
2013-10-09 12:50:00,39.76,39.77,39.73,39.76,125200.0,33.5403,33.5488,33.515,33.5403,125200.0
2013-10-09 13:00:00,39.76,39.85,39.76,39.85,121200.0,33.5403,33.6162,33.5403,33.6162,121200.0
2013-10-09 13:10:00,39.84,39.96,39.82,39.96,210400.0,33.6078,33.709,33.5909,33.709,210400.0
2013-10-09 13:20:00,39.96,40.13,39.96,40.08,309600.0,33.709,33.8524,33.709,33.8103,309600.0
2013-10-09 13:30:00,40.07,40.1,39.97,39.97,95400.0,33.8018,33.8271,33.7175,33.7175,95400.0
2013-10-09 13:40:00,39.96,40.02,39.96,39.97,61200.0,33.709,33.7596,33.709,33.7175,61200.0
2013-10-09 13:50:00,39.98,40.05,39.97,40.02,60400.0,33.7259,33.785,33.7175,33.7596,60400.0
2013-10-09 14:00:00,40.02,40.09,39.98,40.07,101000.0,33.7596,33.8187,33.7259,33.8018,101000.0
2013-10-09 14:10:00,40.08,40.09,39.98,39.99,185200.0,33.8103,33.8187,33.7259,33.7343,185200.0
2013-10-09 14:20:00,39.99,40.08,39.97,40.02,104200.0,33.7343,33.8103,33.7175,33.7596,104200.0
2013-10-09 14:30:00,40.04,40.09,40.02,40.04,139800.0,33.7765,33.8187,33.7596,33.7765,139800.0
2013-10-09 14:40:00,40.04,40.04,39.98,40.04,111200.0,33.7765,33.7765,33.7259,33.7765,111200.0
2013-10-09 14:50:00,40.03,40.09,40.01,40.08,97800.0,33.7681,33.8187,33.7512,33.8103,97800.0
2013-10-09 15:00:00,40.08,40.08,40.01,40.04,113800.0,33.8103,33.8103,33.7512,33.7765,113800.0
2013-10-09 15:10:00,40.05,40.05,39.99,40.01,162200.0,33.785,33.785,33.7343,33.7512,162200.0
2013-10-09 15:20:00,40.01,40.04,39.99,40.01,123200.0,33.7512,33.7765,33.7343,33.7512,123200.0
2013-10-09 15:30:00,40.02,40.06,39.98,39.99,182200.0,33.7596,33.7934,33.7259,33.7343,182200.0
2013-10-09 15:40:00,39.99,40.0,39.84,39.87,427400.0,33.7343,33.7428,33.6078,33.6331,427400.0
2013-10-09 15:50:00,39.87,39.93,39.83,39.88,1158000.0,33.6331,33.6837,33.5994,33.6415,1158000.0
2013-10-10 09:30:00,40.3,40.44,40.27,40.4,153000.0,33.9958,34.1139,33.9705,34.0802,153000.0
2013-10-10 09:40:00,40.38,40.45,40.35,40.4,322800.0,34.0633,34.1224,34.038,34.0802,322800.0
2013-10-10 09:50:00,40.4,40.53,40.38,40.52,280800.0,34.0802,34.1899,34.0633,34.1814,280800.0
2013-10-10 10:00:00,40.52,40.55,40.45,40.47,205200.0,34.1814,34.2067,34.1224,34.1393,205200.0
2013-10-10 10:10:00,40.48,40.51,40.4,40.43,269000.0,34.1477,34.173,34.0802,34.1055,269000.0
2013-10-10 10:20:00,40.43,40.46,40.41,40.45,108200.0,34.1055,34.1308,34.0886,34.1224,108200.0
2013-10-10 10:30:00,40.45,40.5,40.41,40.46,125000.0,34.1224,34.1646,34.0886,34.1308,125000.0
2013-10-10 10:40:00,40.46,40.53,40.46,40.47,114400.0,34.1308,34.1899,34.1308,34.1393,114400.0
2013-10-10 10:50:00,40.47,40.51,40.43,40.46,158400.0,34.1393,34.173,34.1055,34.1308,158400.0
2013-10-10 11:00:00,40.46,40.48,40.38,40.41,277000.0,34.1308,34.1477,34.0633,34.0886,277000.0
2013-10-10 11:10:00,40.41,40.43,40.36,40.39,202200.0,34.0886,34.1055,34.0465,34.0718,202200.0
2013-10-10 11:20:00,40.38,40.47,40.38,40.43,72800.0,34.0633,34.1393,34.0633,34.1055,72800.0
2013-10-10 11:30:00,40.44,40.57,40.4,40.53,357000.0,34.1139,34.2236,34.0802,34.1899,357000.0
2013-10-10 11:40:00,40.54,40.56,40.5,40.54,158200.0,34.1983,34.2152,34.1646,34.1983,158200.0
2013-10-10 11:50:00,40.53,40.6,40.51,40.6,255400.0,34.1899,34.2489,34.173,34.2489,255400.0
2013-10-10 12:00:00,40.6,40.61,40.58,40.6,220400.0,34.2489,34.2574,34.232,34.2489,220400.0
2013-10-10 12:10:00,40.59,40.62,40.57,40.6,223400.0,34.2405,34.2658,34.2236,34.2489,223400.0
2013-10-10 12:20:00,40.6,40.6,40.57,40.59,62400.0,34.2489,34.2489,34.2236,34.2405,62400.0
2013-10-10 12:30:00,40.59,40.61,40.58,40.58,34200.0,34.2405,34.2574,34.232,34.232,34200.0
2013-10-10 12:40:00,40.59,40.6,40.58,40.58,44000.0,34.2405,34.2489,34.232,34.232,44000.0
2013-10-10 12:50:00,40.58,40.59,40.57,40.58,7600.0,34.232,34.2405,34.2236,34.232,7600.0
2013-10-10 13:00:00,40.57,40.57,40.54,40.55,18600.0,34.2236,34.2236,34.1983,34.2067,18600.0
2013-10-10 13:10:00,40.55,40.57,40.52,40.52,22200.0,34.2067,34.2236,34.1814,34.1814,22200.0
2013-10-10 13:20:00,40.52,40.54,40.49,40.51,42800.0,34.1814,34.1983,34.1561,34.173,42800.0
2013-10-10 13:30:00,40.51,40.52,40.47,40.5,28600.0,34.173,34.1814,34.1393,34.1646,28600.0
2013-10-10 13:40:00,40.49,40.51,40.48,40.49,21000.0,34.1561,34.173,34.1477,34.1561,21000.0
2013-10-10 13:50:00,40.49,40.52,40.49,40.51,9400.0,34.1561,34.1814,34.1561,34.173,9400.0
2013-10-10 14:00:00,40.49,40.49,40.44,40.44,19800.0,34.1561,34.1561,34.1139,34.1139,19800.0
2013-10-10 14:10:00,40.44,40.46,40.41,40.41,86800.0,34.1139,34.1308,34.0886,34.0886,86800.0
2013-10-10 14:20:00,40.42,40.47,40.42,40.46,16000.0,34.0971,34.1393,34.0971,34.1308,16000.0
2013-10-10 14:30:00,40.47,40.47,40.43,40.46,64800.0,34.1393,34.1393,34.1055,34.1308,64800.0
2013-10-10 14:40:00,40.46,40.49,40.46,40.48,10200.0,34.1308,34.1561,34.1308,34.1477,10200.0
2013-10-10 14:50:00,40.48,40.5,40.48,40.49,23000.0,34.1477,34.1646,34.1477,34.1561,23000.0
2013-10-10 15:00:00,40.49,40.6,40.49,40.59,122400.0,34.1561,34.2489,34.1561,34.2405,122400.0
2013-10-10 15:10:00,40.6,40.67,40.59,40.63,325200.0,34.2489,34.308,34.2405,34.2742,325200.0
2013-10-10 15:20:00,40.63,40.66,40.61,40.63,266400.0,34.2742,34.2995,34.2574,34.2742,266400.0
2013-10-10 15:30:00,40.64,40.66,40.59,40.59,196000.0,34.2827,34.2995,34.2405,34.2405,196000.0
2013-10-10 15:40:00,40.6,40.62,40.54,40.56,337600.0,34.2489,34.2658,34.1983,34.2152,337600.0
2013-10-10 15:50:00,40.56,40.63,40.56,40.63,261600.0,34.2152,34.2742,34.2152,34.2742,261600.0
2013-10-11 09:30:00,40.5,40.52,40.45,40.52,307600.0,34.1646,34.1814,34.1224,34.1814,307600.0
2013-10-11 09:40:00,40.52,40.57,40.49,40.51,129200.0,34.1814,34.2236,34.1561,34.173,129200.0
2013-10-11 09:50:00,40.52,40.57,40.48,40.56,167400.0,34.1814,34.2236,34.1477,34.2152,167400.0
2013-10-11 10:00:00,40.58,40.62,40.56,40.59,218000.0,34.232,34.2658,34.2152,34.2405,218000.0
2013-10-11 10:10:00,40.6,40.6,40.54,40.55,59000.0,34.2489,34.2489,34.1983,34.2067,59000.0
2013-10-11 10:20:00,40.54,40.55,40.49,40.49,112200.0,34.1983,34.2067,34.1561,34.1561,112200.0
2013-10-11 10:30:00,40.49,40.51,40.46,40.46,103000.0,34.1561,34.173,34.1308,34.1308,103000.0
2013-10-11 10:40:00,40.46,40.48,40.4,40.4,199800.0,34.1308,34.1477,34.0802,34.0802,199800.0
2013-10-11 10:50:00,40.39,40.5,40.39,40.49,135200.0,34.0718,34.1646,34.0718,34.1561,135200.0
2013-10-11 11:00:00,40.5,40.52,40.46,40.51,172200.0,34.1646,34.1814,34.1308,34.173,172200.0
2013-10-11 11:10:00,40.51,40.55,40.5,40.53,123200.0,34.173,34.2067,34.1646,34.1899,123200.0
2013-10-11 11:20:00,40.52,40.57,40.51,40.52,28600.0,34.1814,34.2236,34.173,34.1814,28600.0
2013-10-11 11:30:00,40.52,40.6,40.52,40.59,309000.0,34.1814,34.2489,34.1814,34.2405,309000.0
2013-10-11 11:40:00,40.58,40.66,40.58,40.64,122400.0,34.232,34.2995,34.232,34.2827,122400.0
2013-10-11 11:50:00,40.64,40.71,40.63,40.7,92200.0,34.2827,34.3417,34.2742,34.3333,92200.0
2013-10-11 12:00:00,40.69,40.74,40.69,40.73,62600.0,34.3248,34.367,34.3248,34.3586,62600.0
2013-10-11 12:10:00,40.72,40.72,40.69,40.71,80200.0,34.3501,34.3501,34.3248,34.3417,80200.0
2013-10-11 12:20:00,40.71,40.73,40.68,40.68,51400.0,34.3417,34.3586,34.3164,34.3164,51400.0
2013-10-11 12:30:00,40.69,40.71,40.67,40.7,48600.0,34.3248,34.3417,34.308,34.3333,48600.0
2013-10-11 12:40:00,40.7,40.74,40.7,40.7,52200.0,34.3333,34.367,34.3333,34.3333,52200.0
2013-10-11 12:50:00,40.7,40.75,40.7,40.74,126000.0,34.3333,34.3755,34.3333,34.367,126000.0
2013-10-11 13:00:00,40.74,40.78,40.73,40.77,128600.0,34.367,34.4008,34.3586,34.3923,128600.0
2013-10-11 13:10:00,40.77,40.78,40.69,40.69,127600.0,34.3923,34.4008,34.3248,34.3248,127600.0
2013-10-11 13:20:00,40.68,40.7,40.67,40.68,123400.0,34.3164,34.3333,34.308,34.3164,123400.0
2013-10-11 13:30:00,40.7,40.73,40.68,40.72,81000.0,34.3333,34.3586,34.3164,34.3501,81000.0
2013-10-11 13:40:00,40.72,40.73,40.69,40.7,87800.0,34.3501,34.3586,34.3248,34.3333,87800.0
2013-10-11 13:50:00,40.7,40.73,40.69,40.72,130000.0,34.3333,34.3586,34.3248,34.3501,130000.0
2013-10-11 14:00:00,40.72,40.75,40.71,40.75,86200.0,34.3501,34.3755,34.3417,34.3755,86200.0
2013-10-11 14:10:00,40.74,40.74,40.71,40.74,75600.0,34.367,34.367,34.3417,34.367,75600.0
2013-10-11 14:20:00,40.74,40.74,40.72,40.73,98800.0,34.367,34.367,34.3501,34.3586,98800.0
2013-10-11 14:30:00,40.73,40.79,40.71,40.73,411600.0,34.3586,34.4092,34.3417,34.3586,411600.0
2013-10-11 14:40:00,40.73,40.77,40.72,40.76,161200.0,34.3586,34.3923,34.3501,34.3839,161200.0
2013-10-11 14:50:00,40.76,40.76,40.73,40.76,98000.0,34.3839,34.3839,34.3586,34.3839,98000.0
2013-10-11 15:00:00,40.76,40.78,40.74,40.77,188800.0,34.3839,34.4008,34.367,34.3923,188800.0
2013-10-11 15:10:00,40.77,40.8,40.76,40.79,278600.0,34.3923,34.4176,34.3839,34.4092,278600.0
2013-10-11 15:20:00,40.79,40.8,40.77,40.8,203400.0,34.4092,34.4176,34.3923,34.4176,203400.0
2013-10-11 15:30:00,40.8,40.85,40.8,40.8,252800.0,34.4176,34.4598,34.4176,34.4176,252800.0
2013-10-11 15:40:00,40.8,40.85,40.78,40.78,314400.0,34.4176,34.4598,34.4008,34.4008,314400.0
2013-10-11 15:50:00,40.79,40.9,40.78,40.89,592200.0,34.4092,34.502,34.4008,34.4936,592200.0
2013-10-14 09:30:00,40.43,40.79,40.43,40.71,219000.0,34.1055,34.4092,34.1055,34.3417,219000.0
2013-10-14 09:40:00,40.7,40.73,40.65,40.66,80800.0,34.3333,34.3586,34.2911,34.2995,80800.0
2013-10-14 09:50:00,40.66,40.7,40.63,40.69,88000.0,34.2995,34.3333,34.2742,34.3248,88000.0
2013-10-14 10:00:00,40.69,40.69,40.58,40.63,94200.0,34.3248,34.3248,34.232,34.2742,94200.0
2013-10-14 10:10:00,40.63,40.63,40.58,40.59,73000.0,34.2742,34.2742,34.232,34.2405,73000.0
2013-10-14 10:20:00,40.6,40.69,40.6,40.68,26800.0,34.2489,34.3248,34.2489,34.3164,26800.0
2013-10-14 10:30:00,40.67,40.72,40.66,40.68,121400.0,34.308,34.3501,34.2995,34.3164,121400.0
2013-10-14 10:40:00,40.67,40.73,40.63,40.71,141600.0,34.308,34.3586,34.2742,34.3417,141600.0
2013-10-14 10:50:00,40.71,40.72,40.63,40.71,126000.0,34.3417,34.3501,34.2742,34.3417,126000.0
2013-10-14 11:00:00,40.69,40.72,40.68,40.71,27000.0,34.3248,34.3501,34.3164,34.3417,27000.0
2013-10-14 11:10:00,40.71,40.74,40.69,40.72,77800.0,34.3417,34.367,34.3248,34.3501,77800.0
2013-10-14 11:20:00,40.71,40.73,40.69,40.72,19600.0,34.3417,34.3586,34.3248,34.3501,19600.0
2013-10-14 11:30:00,40.72,40.8,40.72,40.8,150800.0,34.3501,34.4176,34.3501,34.4176,150800.0
2013-10-14 11:40:00,40.81,40.84,40.79,40.83,62600.0,34.4261,34.4514,34.4092,34.4429,62600.0
2013-10-14 11:50:00,40.83,40.91,40.83,40.91,75000.0,34.4429,34.5104,34.4429,34.5104,75000.0
2013-10-14 12:00:00,40.91,40.93,40.85,40.85,36000.0,34.5104,34.5273,34.4598,34.4598,36000.0
2013-10-14 12:10:00,40.85,40.87,40.83,40.86,22200.0,34.4598,34.4767,34.4429,34.4682,22200.0
2013-10-14 12:20:00,40.86,40.86,40.79,40.82,26200.0,34.4682,34.4682,34.4092,34.4345,26200.0
2013-10-14 12:30:00,40.82,40.88,40.82,40.88,37000.0,34.4345,34.4851,34.4345,34.4851,37000.0
2013-10-14 12:40:00,40.87,40.88,40.84,40.87,39000.0,34.4767,34.4851,34.4514,34.4767,39000.0
2013-10-14 12:50:00,40.87,40.91,40.87,40.91,26600.0,34.4767,34.5104,34.4767,34.5104,26600.0
2013-10-14 13:00:00,40.91,40.95,40.87,40.95,78800.0,34.5104,34.5442,34.4767,34.5442,78800.0
2013-10-14 13:10:00,40.95,41.02,40.94,40.97,122200.0,34.5442,34.6032,34.5357,34.561,122200.0
2013-10-14 13:20:00,40.97,40.97,40.93,40.94,55200.0,34.561,34.561,34.5273,34.5357,55200.0
2013-10-14 13:30:00,40.94,40.95,40.93,40.95,28400.0,34.5357,34.5442,34.5273,34.5442,28400.0
2013-10-14 13:40:00,40.96,40.99,40.93,40.94,60400.0,34.5526,34.5779,34.5273,34.5357,60400.0
2013-10-14 13:50:00,40.95,40.97,40.91,40.97,83000.0,34.5442,34.561,34.5104,34.561,83000.0
2013-10-14 14:00:00,40.96,41.07,40.95,41.05,294200.0,34.5526,34.6454,34.5442,34.6285,294200.0
2013-10-14 14:10:00,41.05,41.05,41.01,41.05,99400.0,34.6285,34.6285,34.5948,34.6285,99400.0
2013-10-14 14:20:00,41.06,41.07,41.01,41.02,46200.0,34.637,34.6454,34.5948,34.6032,46200.0
2013-10-14 14:30:00,41.01,41.06,41.01,41.04,107200.0,34.5948,34.637,34.5948,34.6201,107200.0
2013-10-14 14:40:00,41.04,41.05,40.93,40.99,109000.0,34.6201,34.6285,34.5273,34.5779,109000.0
2013-10-14 14:50:00,40.99,40.99,40.93,40.97,86800.0,34.5779,34.5779,34.5273,34.561,86800.0
2013-10-14 15:00:00,40.97,41.06,40.94,41.06,62200.0,34.561,34.637,34.5357,34.637,62200.0
2013-10-14 15:10:00,41.07,41.07,40.99,40.99,73000.0,34.6454,34.6454,34.5779,34.5779,73000.0
2013-10-14 15:20:00,40.99,41.04,40.99,41.03,63200.0,34.5779,34.6201,34.5779,34.6117,63200.0
2013-10-14 15:30:00,41.04,41.06,41.0,41.01,99400.0,34.6201,34.637,34.5863,34.5948,99400.0
2013-10-14 15:40:00,41.01,41.05,40.99,41.01,165800.0,34.5948,34.6285,34.5779,34.5948,165800.0
2013-10-14 15:50:00,41.01,41.06,40.97,41.04,887000.0,34.5948,34.637,34.561,34.6201,887000.0
2013-10-15 09:30:00,40.87,41.05,40.84,40.85,106000.0,34.4767,34.6285,34.4514,34.4598,106000.0
2013-10-15 09:40:00,40.85,40.87,40.74,40.79,157200.0,34.4598,34.4767,34.367,34.4092,157200.0
2013-10-15 09:50:00,40.78,40.87,40.78,40.85,74400.0,34.4008,34.4767,34.4008,34.4598,74400.0
2013-10-15 10:00:00,40.86,40.99,40.8,40.98,184200.0,34.4682,34.5779,34.4176,34.5695,184200.0
2013-10-15 10:10:00,40.99,40.99,40.9,40.9,48800.0,34.5779,34.5779,34.502,34.502,48800.0
2013-10-15 10:20:00,40.91,40.93,40.88,40.92,37800.0,34.5104,34.5273,34.4851,34.5189,37800.0
2013-10-15 10:30:00,40.92,40.94,40.88,40.88,79800.0,34.5189,34.5357,34.4851,34.4851,79800.0
2013-10-15 10:40:00,40.88,40.9,40.8,40.83,74000.0,34.4851,34.502,34.4176,34.4429,74000.0
2013-10-15 10:50:00,40.83,40.83,40.75,40.8,240400.0,34.4429,34.4429,34.3755,34.4176,240400.0
2013-10-15 11:00:00,40.79,40.85,40.76,40.79,68200.0,34.4092,34.4598,34.3839,34.4092,68200.0
2013-10-15 11:10:00,40.79,40.93,40.74,40.87,423600.0,34.4092,34.5273,34.367,34.4767,423600.0
2013-10-15 11:20:00,40.88,40.96,40.88,40.91,262000.0,34.4851,34.5526,34.4851,34.5104,262000.0
2013-10-15 11:30:00,40.88,40.9,40.79,40.82,134800.0,34.4851,34.502,34.4092,34.4345,134800.0
2013-10-15 11:40:00,40.81,40.82,40.76,40.77,92800.0,34.4261,34.4345,34.3839,34.3923,92800.0
2013-10-15 11:50:00,40.78,40.87,40.78,40.82,142800.0,34.4008,34.4767,34.4008,34.4345,142800.0
2013-10-15 12:00:00,40.82,40.82,40.75,40.8,52200.0,34.4345,34.4345,34.3755,34.4176,52200.0
2013-10-15 12:10:00,40.8,40.81,40.71,40.74,135200.0,34.4176,34.4261,34.3417,34.367,135200.0
2013-10-15 12:20:00,40.75,40.78,40.74,40.75,54400.0,34.3755,34.4008,34.367,34.3755,54400.0
2013-10-15 12:30:00,40.74,40.79,40.73,40.76,13600.0,34.367,34.4092,34.3586,34.3839,13600.0
2013-10-15 12:40:00,40.76,40.81,40.75,40.77,34200.0,34.3839,34.4261,34.3755,34.3923,34200.0
2013-10-15 12:50:00,40.77,40.79,40.75,40.79,14400.0,34.3923,34.4092,34.3755,34.4092,14400.0
2013-10-15 13:00:00,40.79,40.8,40.76,40.79,51400.0,34.4092,34.4176,34.3839,34.4092,51400.0
2013-10-15 13:10:00,40.79,40.84,40.77,40.83,62000.0,34.4092,34.4514,34.3923,34.4429,62000.0
2013-10-15 13:20:00,40.83,40.83,40.73,40.73,53600.0,34.4429,34.4429,34.3586,34.3586,53600.0
2013-10-15 13:30:00,40.73,40.81,40.73,40.77,56600.0,34.3586,34.4261,34.3586,34.3923,56600.0
2013-10-15 13:40:00,40.77,40.81,40.74,40.81,35600.0,34.3923,34.4261,34.367,34.4261,35600.0
2013-10-15 13:50:00,40.8,40.81,40.79,40.81,22600.0,34.4176,34.4261,34.4092,34.4261,22600.0
2013-10-15 14:00:00,40.81,40.86,40.81,40.83,118400.0,34.4261,34.4682,34.4261,34.4429,118400.0
2013-10-15 14:10:00,40.82,40.82,40.76,40.79,141800.0,34.4345,34.4345,34.3839,34.4092,141800.0
2013-10-15 14:20:00,40.79,40.8,40.67,40.67,207800.0,34.4092,34.4176,34.308,34.308,207800.0
2013-10-15 14:30:00,40.67,40.67,40.58,40.63,288200.0,34.308,34.308,34.232,34.2742,288200.0
2013-10-15 14:40:00,40.63,40.66,40.57,40.61,189600.0,34.2742,34.2995,34.2236,34.2574,189600.0
2013-10-15 14:50:00,40.6,40.7,40.6,40.7,461000.0,34.2489,34.3333,34.2489,34.3333,461000.0
2013-10-15 15:00:00,40.7,40.8,40.66,40.79,237400.0,34.3333,34.4176,34.2995,34.4092,237400.0
2013-10-15 15:10:00,40.79,40.82,40.73,40.76,262000.0,34.4092,34.4345,34.3586,34.3839,262000.0
2013-10-15 15:20:00,40.76,40.77,40.71,40.74,91000.0,34.3839,34.3923,34.3417,34.367,91000.0
2013-10-15 15:30:00,40.74,40.75,40.69,40.71,168400.0,34.367,34.3755,34.3248,34.3417,168400.0
2013-10-15 15:40:00,40.71,40.73,40.65,40.68,346600.0,34.3417,34.3586,34.2911,34.3164,346600.0
2013-10-15 15:50:00,40.68,40.71,40.65,40.67,531000.0,34.3164,34.3417,34.2911,34.308,531000.0
2013-10-16 09:30:00,40.91,41.07,40.85,41.06,444200.0,34.5104,34.6454,34.4598,34.637,444200.0
2013-10-16 09:40:00,41.05,41.07,40.91,41.04,392800.0,34.6285,34.6454,34.5104,34.6201,392800.0
2013-10-16 09:50:00,41.04,41.32,41.02,41.24,605800.0,34.6201,34.8563,34.6032,34.7888,605800.0
2013-10-16 10:00:00,41.24,41.29,41.16,41.21,560800.0,34.7888,34.831,34.7213,34.7635,560800.0
2013-10-16 10:10:00,41.21,41.24,41.18,41.2,177600.0,34.7635,34.7888,34.7382,34.7551,177600.0
2013-10-16 10:20:00,41.22,41.23,41.17,41.2,197200.0,34.7719,34.7804,34.7298,34.7551,197200.0
2013-10-16 10:30:00,41.2,41.21,41.17,41.18,199800.0,34.7551,34.7635,34.7298,34.7382,199800.0
2013-10-16 10:40:00,41.19,41.24,41.16,41.24,76200.0,34.7466,34.7888,34.7213,34.7888,76200.0
2013-10-16 10:50:00,41.24,41.27,41.2,41.27,95200.0,34.7888,34.8141,34.7551,34.8141,95200.0
2013-10-16 11:00:00,41.27,41.3,41.26,41.28,244800.0,34.8141,34.8394,34.8057,34.8225,244800.0
2013-10-16 11:10:00,41.27,41.31,41.25,41.27,82400.0,34.8141,34.8479,34.7972,34.8141,82400.0
2013-10-16 11:20:00,41.26,41.27,41.2,41.2,153400.0,34.8057,34.8141,34.7551,34.7551,153400.0
2013-10-16 11:30:00,41.2,41.24,41.2,41.23,129400.0,34.7551,34.7888,34.7551,34.7804,129400.0
2013-10-16 11:40:00,41.23,41.26,41.22,41.22,44000.0,34.7804,34.8057,34.7719,34.7719,44000.0
2013-10-16 11:50:00,41.22,41.24,41.21,41.22,144200.0,34.7719,34.7888,34.7635,34.7719,144200.0
2013-10-16 12:00:00,41.22,41.24,41.21,41.24,116800.0,34.7719,34.7888,34.7635,34.7888,116800.0
2013-10-16 12:10:00,41.24,41.27,41.23,41.27,174200.0,34.7888,34.8141,34.7804,34.8141,174200.0
2013-10-16 12:20:00,41.27,41.27,41.22,41.24,494600.0,34.8141,34.8141,34.7719,34.7888,494600.0
2013-10-16 12:30:00,41.24,41.24,41.2,41.24,239400.0,34.7888,34.7888,34.7551,34.7888,239400.0
2013-10-16 12:40:00,41.24,41.24,41.2,41.2,168200.0,34.7888,34.7888,34.7551,34.7551,168200.0
2013-10-16 12:50:00,41.21,41.22,41.19,41.2,139000.0,34.7635,34.7719,34.7466,34.7551,139000.0
2013-10-16 13:00:00,41.2,41.21,41.18,41.19,70800.0,34.7551,34.7635,34.7382,34.7466,70800.0
2013-10-16 13:10:00,41.19,41.22,41.18,41.22,65200.0,34.7466,34.7719,34.7382,34.7719,65200.0
2013-10-16 13:20:00,41.22,41.25,41.19,41.24,97000.0,34.7719,34.7972,34.7466,34.7888,97000.0
2013-10-16 13:30:00,41.24,41.27,41.23,41.26,64200.0,34.7888,34.8141,34.7804,34.8057,64200.0
2013-10-16 13:40:00,41.27,41.29,41.27,41.29,146200.0,34.8141,34.831,34.8141,34.831,146200.0
2013-10-16 13:50:00,41.29,41.3,41.27,41.29,136000.0,34.831,34.8394,34.8141,34.831,136000.0
2013-10-16 14:00:00,41.29,41.29,41.26,41.26,89000.0,34.831,34.831,34.8057,34.8057,89000.0
2013-10-16 14:10:00,41.27,41.29,41.26,41.29,154600.0,34.8141,34.831,34.8057,34.831,154600.0
2013-10-16 14:20:00,41.29,41.29,41.27,41.29,169000.0,34.831,34.831,34.8141,34.831,169000.0
2013-10-16 14:30:00,41.29,41.31,41.27,41.27,256800.0,34.831,34.8479,34.8141,34.8141,256800.0
2013-10-16 14:40:00,41.28,41.32,41.27,41.32,161000.0,34.8225,34.8563,34.8141,34.8563,161000.0
2013-10-16 14:50:00,41.31,41.31,41.28,41.31,244000.0,34.8479,34.8479,34.8225,34.8479,244000.0
2013-10-16 15:00:00,41.31,41.33,41.28,41.32,95200.0,34.8479,34.8647,34.8225,34.8563,95200.0
2013-10-16 15:10:00,41.32,41.33,41.3,41.33,200400.0,34.8563,34.8647,34.8394,34.8647,200400.0
2013-10-16 15:20:00,41.33,41.34,41.31,41.32,277000.0,34.8647,34.8732,34.8479,34.8563,277000.0
2013-10-16 15:30:00,41.32,41.33,41.3,41.33,636000.0,34.8563,34.8647,34.8394,34.8647,636000.0
2013-10-16 15:40:00,41.33,41.35,41.31,41.35,547400.0,34.8647,34.8816,34.8479,34.8816,547400.0
2013-10-16 15:50:00,41.35,41.38,41.34,41.35,1003800.0,34.8816,34.9069,34.8732,34.8816,1003800.0
2013-10-17 09:30:00,41.24,41.33,41.19,41.24,295200.0,34.7888,34.8647,34.7466,34.7888,295200.0
2013-10-17 09:40:00,41.26,41.3,41.23,41.25,113600.0,34.8057,34.8394,34.7804,34.7972,113600.0
2013-10-17 09:50:00,41.25,41.25,41.17,41.2,116200.0,34.7972,34.7972,34.7298,34.7551,116200.0
2013-10-17 10:00:00,41.21,41.22,41.13,41.19,73000.0,34.7635,34.7719,34.696,34.7466,73000.0
2013-10-17 10:10:00,41.19,41.2,41.13,41.17,73600.0,34.7466,34.7551,34.696,34.7298,73600.0
2013-10-17 10:20:00,41.15,41.2,41.15,41.19,78200.0,34.7129,34.7551,34.7129,34.7466,78200.0
2013-10-17 10:30:00,41.19,41.21,41.17,41.19,106000.0,34.7466,34.7635,34.7298,34.7466,106000.0
2013-10-17 10:40:00,41.19,41.22,41.18,41.2,62200.0,34.7466,34.7719,34.7382,34.7551,62200.0
2013-10-17 10:50:00,41.19,41.24,41.19,41.24,92200.0,34.7466,34.7888,34.7466,34.7888,92200.0
2013-10-17 11:00:00,41.24,41.29,41.24,41.29,80600.0,34.7888,34.831,34.7888,34.831,80600.0
2013-10-17 11:10:00,41.27,41.35,41.27,41.32,172600.0,34.8141,34.8816,34.8141,34.8563,172600.0
2013-10-17 11:20:00,41.32,41.4,41.32,41.38,273600.0,34.8563,34.9238,34.8563,34.9069,273600.0
2013-10-17 11:30:00,41.4,41.42,41.37,41.38,195800.0,34.9238,34.9406,34.8985,34.9069,195800.0
2013-10-17 11:40:00,41.38,41.43,41.38,41.42,178800.0,34.9069,34.9491,34.9069,34.9406,178800.0
2013-10-17 11:50:00,41.42,41.43,41.39,41.39,122600.0,34.9406,34.9491,34.9153,34.9153,122600.0
2013-10-17 12:00:00,41.39,41.41,41.37,41.38,128200.0,34.9153,34.9322,34.8985,34.9069,128200.0
2013-10-17 12:10:00,41.38,41.44,41.38,41.43,137000.0,34.9069,34.9575,34.9069,34.9491,137000.0
2013-10-17 12:20:00,41.43,41.47,41.42,41.46,229800.0,34.9491,34.9828,34.9406,34.9744,229800.0
2013-10-17 12:30:00,41.46,41.48,41.44,41.46,63000.0,34.9744,34.9913,34.9575,34.9744,63000.0
2013-10-17 12:40:00,41.46,41.47,41.44,41.47,80200.0,34.9744,34.9828,34.9575,34.9828,80200.0
2013-10-17 12:50:00,41.47,41.49,41.46,41.47,42400.0,34.9828,34.9997,34.9744,34.9828,42400.0
2013-10-17 13:00:00,41.47,41.48,41.46,41.48,46800.0,34.9828,34.9913,34.9744,34.9913,46800.0
2013-10-17 13:10:00,41.49,41.49,41.44,41.46,95800.0,34.9997,34.9997,34.9575,34.9744,95800.0
2013-10-17 13:20:00,41.46,41.48,41.44,41.48,60200.0,34.9744,34.9913,34.9575,34.9913,60200.0
2013-10-17 13:30:00,41.48,41.49,41.45,41.45,63400.0,34.9913,34.9997,34.966,34.966,63400.0
2013-10-17 13:40:00,41.45,41.48,41.41,41.41,44600.0,34.966,34.9913,34.9322,34.9322,44600.0
2013-10-17 13:50:00,41.41,41.42,41.35,41.36,225000.0,34.9322,34.9406,34.8816,34.89,225000.0
2013-10-17 14:00:00,41.36,41.38,41.34,41.38,63800.0,34.89,34.9069,34.8732,34.9069,63800.0
2013-10-17 14:10:00,41.38,41.38,41.35,41.37,39400.0,34.9069,34.9069,34.8816,34.8985,39400.0
2013-10-17 14:20:00,41.37,41.42,41.37,41.4,68200.0,34.8985,34.9406,34.8985,34.9238,68200.0
2013-10-17 14:30:00,41.4,41.41,41.38,41.4,42400.0,34.9238,34.9322,34.9069,34.9238,42400.0
2013-10-17 14:40:00,41.4,41.43,41.38,41.38,64400.0,34.9238,34.9491,34.9069,34.9069,64400.0
2013-10-17 14:50:00,41.38,41.41,41.37,41.4,55400.0,34.9069,34.9322,34.8985,34.9238,55400.0
2013-10-17 15:00:00,41.41,41.44,41.38,41.44,104000.0,34.9322,34.9575,34.9069,34.9575,104000.0
2013-10-17 15:10:00,41.44,41.46,41.43,41.46,44800.0,34.9575,34.9744,34.9491,34.9744,44800.0
2013-10-17 15:20:00,41.46,41.47,41.44,41.45,99400.0,34.9744,34.9828,34.9575,34.966,99400.0
2013-10-17 15:30:00,41.46,41.49,41.45,41.49,94400.0,34.9744,34.9997,34.966,34.9997,94400.0
2013-10-17 15:40:00,41.49,41.52,41.47,41.52,329800.0,34.9997,35.025,34.9828,35.025,329800.0
2013-10-17 15:50:00,41.52,41.55,41.52,41.55,835800.0,35.025,35.0503,35.025,35.0503,835800.0
2013-10-18 09:30:00,41.7,41.78,41.62,41.67,307200.0,35.1768,35.2443,35.1094,35.1515,307200.0
2013-10-18 09:40:00,41.68,41.78,41.66,41.77,218000.0,35.16,35.2443,35.1431,35.2359,218000.0
2013-10-18 09:50:00,41.79,41.94,41.77,41.91,544600.0,35.2528,35.3793,35.2359,35.354,544600.0
2013-10-18 10:00:00,41.91,41.92,41.8,41.85,76600.0,35.354,35.3624,35.2612,35.3034,76600.0
2013-10-18 10:10:00,41.85,41.85,41.74,41.74,87000.0,35.3034,35.3034,35.2106,35.2106,87000.0
2013-10-18 10:20:00,41.76,41.76,41.66,41.66,79800.0,35.2275,35.2275,35.1431,35.1431,79800.0
2013-10-18 10:30:00,41.68,41.68,41.62,41.64,144200.0,35.16,35.16,35.1094,35.1262,144200.0
2013-10-18 10:40:00,41.65,41.71,41.65,41.68,131800.0,35.1347,35.1853,35.1347,35.16,131800.0
2013-10-18 10:50:00,41.67,41.67,41.61,41.61,113400.0,35.1515,35.1515,35.1009,35.1009,113400.0
2013-10-18 11:00:00,41.62,41.65,41.59,41.63,224400.0,35.1094,35.1347,35.0841,35.1178,224400.0
2013-10-18 11:10:00,41.64,41.71,41.64,41.7,82600.0,35.1262,35.1853,35.1262,35.1768,82600.0
2013-10-18 11:20:00,41.69,41.7,41.67,41.69,97400.0,35.1684,35.1768,35.1515,35.1684,97400.0
2013-10-18 11:30:00,41.69,41.74,41.69,41.73,37000.0,35.1684,35.2106,35.1684,35.2022,37000.0
2013-10-18 11:40:00,41.72,41.74,41.7,41.7,33200.0,35.1937,35.2106,35.1768,35.1768,33200.0
2013-10-18 11:50:00,41.69,41.7,41.66,41.69,17400.0,35.1684,35.1768,35.1431,35.1684,17400.0
2013-10-18 12:00:00,41.69,41.76,41.67,41.76,114200.0,35.1684,35.2275,35.1515,35.2275,114200.0
2013-10-18 12:10:00,41.76,41.77,41.74,41.76,112400.0,35.2275,35.2359,35.2106,35.2275,112400.0
2013-10-18 12:20:00,41.76,41.77,41.75,41.75,24600.0,35.2275,35.2359,35.219,35.219,24600.0
2013-10-18 12:30:00,41.75,41.79,41.75,41.77,43000.0,35.219,35.2528,35.219,35.2359,43000.0
2013-10-18 12:40:00,41.77,41.78,41.77,41.77,3400.0,35.2359,35.2443,35.2359,35.2359,3400.0
2013-10-18 12:50:00,41.78,41.79,41.76,41.76,119200.0,35.2443,35.2528,35.2275,35.2275,119200.0
2013-10-18 13:00:00,41.77,41.82,41.77,41.82,228400.0,35.2359,35.2781,35.2359,35.2781,228400.0
2013-10-18 13:10:00,41.82,41.84,41.82,41.83,52400.0,35.2781,35.2949,35.2781,35.2865,52400.0
2013-10-18 13:20:00,41.83,41.85,41.81,41.84,36600.0,35.2865,35.3034,35.2696,35.2949,36600.0
2013-10-18 13:30:00,41.84,41.85,41.81,41.85,22400.0,35.2949,35.3034,35.2696,35.3034,22400.0
2013-10-18 13:40:00,41.84,41.88,41.84,41.87,135000.0,35.2949,35.3287,35.2949,35.3203,135000.0
2013-10-18 13:50:00,41.86,41.91,41.85,41.88,148200.0,35.3118,35.354,35.3034,35.3287,148200.0
2013-10-18 14:00:00,41.89,41.9,41.88,41.9,38800.0,35.3371,35.3456,35.3287,35.3456,38800.0
2013-10-18 14:10:00,41.9,41.9,41.85,41.87,57400.0,35.3456,35.3456,35.3034,35.3203,57400.0
2013-10-18 14:20:00,41.87,41.87,41.85,41.87,55000.0,35.3203,35.3203,35.3034,35.3203,55000.0
2013-10-18 14:30:00,41.87,41.93,41.87,41.91,206600.0,35.3203,35.3709,35.3203,35.354,206600.0
2013-10-18 14:40:00,41.92,41.96,41.91,41.95,157600.0,35.3624,35.3962,35.354,35.3877,157600.0
2013-10-18 14:50:00,41.95,41.96,41.94,41.94,377200.0,35.3877,35.3962,35.3793,35.3793,377200.0
2013-10-18 15:00:00,41.94,41.95,41.9,41.91,124000.0,35.3793,35.3877,35.3456,35.354,124000.0
2013-10-18 15:10:00,41.91,41.92,41.88,41.9,141400.0,35.354,35.3624,35.3287,35.3456,141400.0
2013-10-18 15:20:00,41.9,41.9,41.87,41.89,139000.0,35.3456,35.3456,35.3203,35.3371,139000.0
2013-10-18 15:30:00,41.9,41.91,41.87,41.88,292000.0,35.3456,35.354,35.3203,35.3287,292000.0
2013-10-18 15:40:00,41.88,41.9,41.85,41.85,361200.0,35.3287,35.3456,35.3034,35.3034,361200.0
2013-10-18 15:50:00,41.85,41.94,41.85,41.94,892600.0,35.3034,35.3793,35.3034,35.3793,892600.0
2013-10-21 09:30:00,41.85,41.95,41.84,41.9,70400.0,35.3034,35.3877,35.2949,35.3456,70400.0
2013-10-21 09:40:00,41.9,41.91,41.83,41.91,64000.0,35.3456,35.354,35.2865,35.354,64000.0
2013-10-21 09:50:00,41.91,41.95,41.88,41.95,185800.0,35.354,35.3877,35.3287,35.3877,185800.0
2013-10-21 10:00:00,41.94,41.98,41.9,41.91,193000.0,35.3793,35.413,35.3456,35.354,193000.0
2013-10-21 10:10:00,41.93,41.93,41.8,41.84,73200.0,35.3709,35.3709,35.2612,35.2949,73200.0
2013-10-21 10:20:00,41.84,41.88,41.84,41.85,80600.0,35.2949,35.3287,35.2949,35.3034,80600.0
2013-10-21 10:30:00,41.84,41.85,41.81,41.81,105000.0,35.2949,35.3034,35.2696,35.2696,105000.0
2013-10-21 10:40:00,41.82,41.82,41.74,41.77,291800.0,35.2781,35.2781,35.2106,35.2359,291800.0
2013-10-21 10:50:00,41.77,41.81,41.74,41.79,109800.0,35.2359,35.2696,35.2106,35.2528,109800.0
2013-10-21 11:00:00,41.8,41.83,41.77,41.82,180000.0,35.2612,35.2865,35.2359,35.2781,180000.0
2013-10-21 11:10:00,41.81,41.83,41.8,41.82,31200.0,35.2696,35.2865,35.2612,35.2781,31200.0
2013-10-21 11:20:00,41.81,41.84,41.8,41.84,38200.0,35.2696,35.2949,35.2612,35.2949,38200.0
2013-10-21 11:30:00,41.84,41.84,41.77,41.77,49600.0,35.2949,35.2949,35.2359,35.2359,49600.0
2013-10-21 11:40:00,41.78,41.8,41.76,41.77,86800.0,35.2443,35.2612,35.2275,35.2359,86800.0
2013-10-21 11:50:00,41.78,41.84,41.77,41.84,52200.0,35.2443,35.2949,35.2359,35.2949,52200.0
2013-10-21 12:00:00,41.84,41.85,41.83,41.85,19000.0,35.2949,35.3034,35.2865,35.3034,19000.0
2013-10-21 12:10:00,41.84,41.88,41.84,41.88,26800.0,35.2949,35.3287,35.2949,35.3287,26800.0
2013-10-21 12:20:00,41.87,41.92,41.87,41.91,53600.0,35.3203,35.3624,35.3203,35.354,53600.0
2013-10-21 12:30:00,41.91,41.92,41.88,41.91,69600.0,35.354,35.3624,35.3287,35.354,69600.0
2013-10-21 12:40:00,41.92,41.92,41.88,41.88,39800.0,35.3624,35.3624,35.3287,35.3287,39800.0
2013-10-21 12:50:00,41.88,41.93,41.88,41.93,56800.0,35.3287,35.3709,35.3287,35.3709,56800.0
2013-10-21 13:00:00,41.93,41.93,41.88,41.89,44400.0,35.3709,35.3709,35.3287,35.3371,44400.0
2013-10-21 13:10:00,41.88,41.91,41.88,41.88,60800.0,35.3287,35.354,35.3287,35.3287,60800.0
2013-10-21 13:20:00,41.88,41.9,41.85,41.85,12600.0,35.3287,35.3456,35.3034,35.3034,12600.0
2013-10-21 13:30:00,41.85,41.87,41.84,41.86,37000.0,35.3034,35.3203,35.2949,35.3118,37000.0
2013-10-21 13:40:00,41.86,41.86,41.83,41.84,16000.0,35.3118,35.3118,35.2865,35.2949,16000.0
2013-10-21 13:50:00,41.84,41.87,41.83,41.84,36600.0,35.2949,35.3203,35.2865,35.2949,36600.0
2013-10-21 14:00:00,41.84,41.84,41.81,41.81,23400.0,35.2949,35.2949,35.2696,35.2696,23400.0
2013-10-21 14:10:00,41.81,41.81,41.79,41.8,34600.0,35.2696,35.2696,35.2528,35.2612,34600.0
2013-10-21 14:20:00,41.79,41.79,41.72,41.75,74200.0,35.2528,35.2528,35.1937,35.219,74200.0
2013-10-21 14:30:00,41.76,41.78,41.73,41.77,39200.0,35.2275,35.2443,35.2022,35.2359,39200.0
2013-10-21 14:40:00,41.77,41.78,41.74,41.77,35400.0,35.2359,35.2443,35.2106,35.2359,35400.0
2013-10-21 14:50:00,41.76,41.78,41.76,41.78,140800.0,35.2275,35.2443,35.2275,35.2443,140800.0
2013-10-21 15:00:00,41.78,41.84,41.77,41.84,169800.0,35.2443,35.2949,35.2359,35.2949,169800.0
2013-10-21 15:10:00,41.83,41.87,41.83,41.85,176600.0,35.2865,35.3203,35.2865,35.3034,176600.0
2013-10-21 15:20:00,41.85,41.87,41.84,41.84,63400.0,35.3034,35.3203,35.2949,35.2949,63400.0
2013-10-21 15:30:00,41.85,41.85,41.82,41.84,127600.0,35.3034,35.3034,35.2781,35.2949,127600.0
2013-10-21 15:40:00,41.85,41.88,41.84,41.88,91000.0,35.3034,35.3287,35.2949,35.3287,91000.0
2013-10-21 15:50:00,41.88,41.91,41.86,41.9,232400.0,35.3287,35.354,35.3118,35.3456,232400.0
2013-10-22 09:30:00,42.04,42.07,41.95,42.05,408400.0,35.4637,35.489,35.3877,35.4721,408400.0
2013-10-22 09:40:00,42.05,42.13,42.03,42.1,130200.0,35.4721,35.5396,35.4552,35.5143,130200.0
2013-10-22 09:50:00,42.1,42.2,42.1,42.15,162800.0,35.5143,35.5986,35.5143,35.5565,162800.0
2013-10-22 10:00:00,42.16,42.25,42.15,42.25,294200.0,35.5649,35.6408,35.5565,35.6408,294200.0
2013-10-22 10:10:00,42.24,42.32,42.24,42.29,462000.0,35.6324,35.6999,35.6324,35.6746,462000.0
2013-10-22 10:20:00,42.29,42.3,42.19,42.21,143200.0,35.6746,35.683,35.5902,35.6071,143200.0
2013-10-22 10:30:00,42.2,42.2,42.15,42.15,129400.0,35.5986,35.5986,35.5565,35.5565,129400.0
2013-10-22 10:40:00,42.14,42.14,41.92,41.92,241600.0,35.548,35.548,35.3624,35.3624,241600.0
2013-10-22 10:50:00,41.92,41.92,41.72,41.85,489800.0,35.3624,35.3624,35.1937,35.3034,489800.0
2013-10-22 11:00:00,41.84,41.9,41.82,41.83,528800.0,35.2949,35.3456,35.2781,35.2865,528800.0
2013-10-22 11:10:00,41.85,41.89,41.83,41.88,45200.0,35.3034,35.3371,35.2865,35.3287,45200.0
2013-10-22 11:20:00,41.88,41.88,41.75,41.81,60800.0,35.3287,35.3287,35.219,35.2696,60800.0
2013-10-22 11:30:00,41.82,41.85,41.75,41.85,81800.0,35.2781,35.3034,35.219,35.3034,81800.0
2013-10-22 11:40:00,41.85,41.89,41.83,41.88,226600.0,35.3034,35.3371,35.2865,35.3287,226600.0
2013-10-22 11:50:00,41.89,41.96,41.89,41.96,202600.0,35.3371,35.3962,35.3371,35.3962,202600.0
2013-10-22 12:00:00,41.96,41.96,41.89,41.89,23200.0,35.3962,35.3962,35.3371,35.3371,23200.0
2013-10-22 12:10:00,41.88,41.89,41.8,41.83,52800.0,35.3287,35.3371,35.2612,35.2865,52800.0
2013-10-22 12:20:00,41.83,41.85,41.77,41.8,33000.0,35.2865,35.3034,35.2359,35.2612,33000.0
2013-10-22 12:30:00,41.8,41.8,41.72,41.73,66600.0,35.2612,35.2612,35.1937,35.2022,66600.0
2013-10-22 12:40:00,41.73,41.74,41.7,41.72,128800.0,35.2022,35.2106,35.1768,35.1937,128800.0
2013-10-22 12:50:00,41.73,41.74,41.71,41.74,78400.0,35.2022,35.2106,35.1853,35.2106,78400.0
2013-10-22 13:00:00,41.73,41.81,41.73,41.8,66600.0,35.2022,35.2696,35.2022,35.2612,66600.0
2013-10-22 13:10:00,41.8,41.82,41.77,41.82,28200.0,35.2612,35.2781,35.2359,35.2781,28200.0
2013-10-22 13:20:00,41.81,41.82,41.78,41.79,23400.0,35.2696,35.2781,35.2443,35.2528,23400.0
2013-10-22 13:30:00,41.78,41.83,41.76,41.83,121000.0,35.2443,35.2865,35.2275,35.2865,121000.0
2013-10-22 13:40:00,41.83,41.83,41.78,41.8,40600.0,35.2865,35.2865,35.2443,35.2612,40600.0
2013-10-22 13:50:00,41.81,41.89,41.81,41.88,160600.0,35.2696,35.3371,35.2696,35.3287,160600.0
2013-10-22 14:00:00,41.88,41.9,41.82,41.83,41800.0,35.3287,35.3456,35.2781,35.2865,41800.0
2013-10-22 14:10:00,41.83,41.88,41.83,41.85,38400.0,35.2865,35.3287,35.2865,35.3034,38400.0
2013-10-22 14:20:00,41.84,41.85,41.78,41.8,52400.0,35.2949,35.3034,35.2443,35.2612,52400.0
2013-10-22 14:30:00,41.79,41.81,41.77,41.8,60800.0,35.2528,35.2696,35.2359,35.2612,60800.0
2013-10-22 14:40:00,41.8,41.85,41.76,41.82,49000.0,35.2612,35.3034,35.2275,35.2781,49000.0
2013-10-22 14:50:00,41.82,41.85,41.79,41.79,74800.0,35.2781,35.3034,35.2528,35.2528,74800.0
2013-10-22 15:00:00,41.78,41.84,41.78,41.81,49200.0,35.2443,35.2949,35.2443,35.2696,49200.0
2013-10-22 15:10:00,41.83,41.85,41.79,41.8,80200.0,35.2865,35.3034,35.2528,35.2612,80200.0
2013-10-22 15:20:00,41.8,41.83,41.79,41.82,54000.0,35.2612,35.2865,35.2528,35.2781,54000.0
2013-10-22 15:30:00,41.82,41.84,41.81,41.83,136400.0,35.2781,35.2949,35.2696,35.2865,136400.0
2013-10-22 15:40:00,41.82,41.85,41.77,41.79,265000.0,35.2781,35.3034,35.2359,35.2528,265000.0
2013-10-22 15:50:00,41.78,41.82,41.78,41.81,578600.0,35.2443,35.2781,35.2443,35.2696,578600.0
2013-10-23 09:30:00,41.74,41.78,41.65,41.69,136200.0,35.2106,35.2443,35.1347,35.1684,136200.0
2013-10-23 09:40:00,41.71,41.81,41.68,41.7,42800.0,35.1853,35.2696,35.16,35.1768,42800.0
2013-10-23 09:50:00,41.7,41.72,41.55,41.57,126600.0,35.1768,35.1937,35.0503,35.0672,126600.0
2013-10-23 10:00:00,41.56,41.7,41.53,41.68,59800.0,35.0587,35.1768,35.0334,35.16,59800.0
2013-10-23 10:10:00,41.67,41.76,41.65,41.68,83800.0,35.1515,35.2275,35.1347,35.16,83800.0
2013-10-23 10:20:00,41.68,41.68,41.56,41.6,39600.0,35.16,35.16,35.0587,35.0925,39600.0
2013-10-23 10:30:00,41.59,41.68,41.55,41.61,111600.0,35.0841,35.16,35.0503,35.1009,111600.0
2013-10-23 10:40:00,41.61,41.63,41.47,41.48,142600.0,35.1009,35.1178,34.9828,34.9913,142600.0
2013-10-23 10:50:00,41.48,41.54,41.4,41.52,112400.0,34.9913,35.0419,34.9238,35.025,112400.0
2013-10-23 11:00:00,41.52,41.61,41.51,41.57,32200.0,35.025,35.1009,35.0166,35.0672,32200.0
2013-10-23 11:10:00,41.56,41.58,41.55,41.58,30600.0,35.0587,35.0756,35.0503,35.0756,30600.0
2013-10-23 11:20:00,41.55,41.65,41.55,41.59,12000.0,35.0503,35.1347,35.0503,35.0841,12000.0
2013-10-23 11:30:00,41.58,41.65,41.58,41.62,6200.0,35.0756,35.1347,35.0756,35.1094,6200.0
2013-10-23 11:40:00,41.62,41.66,41.62,41.65,27400.0,35.1094,35.1431,35.1094,35.1347,27400.0
2013-10-23 11:50:00,41.65,41.67,41.6,41.6,82000.0,35.1347,35.1515,35.0925,35.0925,82000.0
2013-10-23 12:00:00,41.61,41.63,41.57,41.57,53200.0,35.1009,35.1178,35.0672,35.0672,53200.0
2013-10-23 12:10:00,41.58,41.58,41.56,41.56,14400.0,35.0756,35.0756,35.0587,35.0587,14400.0
2013-10-23 12:20:00,41.55,41.56,41.52,41.55,26800.0,35.0503,35.0587,35.025,35.0503,26800.0
2013-10-23 12:30:00,41.57,41.6,41.56,41.58,7000.0,35.0672,35.0925,35.0587,35.0756,7000.0
2013-10-23 12:40:00,41.57,41.57,41.55,41.57,11600.0,35.0672,35.0672,35.0503,35.0672,11600.0
2013-10-23 12:50:00,41.58,41.62,41.55,41.61,103800.0,35.0756,35.1094,35.0503,35.1009,103800.0
2013-10-23 13:00:00,41.6,41.6,41.57,41.57,68800.0,35.0925,35.0925,35.0672,35.0672,68800.0
2013-10-23 13:10:00,41.57,41.62,41.55,41.61,40600.0,35.0672,35.1094,35.0503,35.1009,40600.0
2013-10-23 13:20:00,41.62,41.62,41.57,41.61,47200.0,35.1094,35.1094,35.0672,35.1009,47200.0
2013-10-23 13:30:00,41.6,41.6,41.57,41.57,22200.0,35.0925,35.0925,35.0672,35.0672,22200.0
2013-10-23 13:40:00,41.56,41.6,41.52,41.6,67200.0,35.0587,35.0925,35.025,35.0925,67200.0
2013-10-23 13:50:00,41.6,41.65,41.59,41.6,88000.0,35.0925,35.1347,35.0841,35.0925,88000.0
2013-10-23 14:00:00,41.61,41.64,41.6,41.64,52000.0,35.1009,35.1262,35.0925,35.1262,52000.0
2013-10-23 14:10:00,41.62,41.68,41.6,41.62,195600.0,35.1094,35.16,35.0925,35.1094,195600.0
2013-10-23 14:20:00,41.61,41.62,41.59,41.62,102600.0,35.1009,35.1094,35.0841,35.1094,102600.0
2013-10-23 14:30:00,41.64,41.67,41.6,41.65,43000.0,35.1262,35.1515,35.0925,35.1347,43000.0
2013-10-23 14:40:00,41.65,41.72,41.64,41.7,63400.0,35.1347,35.1937,35.1262,35.1768,63400.0
2013-10-23 14:50:00,41.7,41.71,41.68,41.71,109000.0,35.1768,35.1853,35.16,35.1853,109000.0
2013-10-23 15:00:00,41.7,41.74,41.69,41.74,126000.0,35.1768,35.2106,35.1684,35.2106,126000.0
2013-10-23 15:10:00,41.74,41.74,41.66,41.66,162600.0,35.2106,35.2106,35.1431,35.1431,162600.0
2013-10-23 15:20:00,41.65,41.67,41.64,41.65,68400.0,35.1347,35.1515,35.1262,35.1347,68400.0
2013-10-23 15:30:00,41.65,41.71,41.64,41.66,123200.0,35.1347,35.1853,35.1262,35.1431,123200.0
2013-10-23 15:40:00,41.66,41.7,41.65,41.68,178400.0,35.1431,35.1768,35.1347,35.16,178400.0
2013-10-23 15:50:00,41.68,41.71,41.66,41.71,339000.0,35.16,35.1853,35.1431,35.1853,339000.0
2013-10-24 09:30:00,41.66,41.7,41.56,41.57,86800.0,35.1431,35.1768,35.0587,35.0672,86800.0
2013-10-24 09:40:00,41.54,41.57,41.44,41.49,210800.0,35.0419,35.0672,34.9575,34.9997,210800.0
2013-10-24 09:50:00,41.48,41.65,41.48,41.63,187400.0,34.9913,35.1347,34.9913,35.1178,187400.0
2013-10-24 10:00:00,41.64,41.64,41.54,41.62,104200.0,35.1262,35.1262,35.0419,35.1094,104200.0
2013-10-24 10:10:00,41.6,41.68,41.6,41.63,98800.0,35.0925,35.16,35.0925,35.1178,98800.0
2013-10-24 10:20:00,41.63,41.69,41.62,41.67,144600.0,35.1178,35.1684,35.1094,35.1515,144600.0
2013-10-24 10:30:00,41.68,41.68,41.56,41.62,454400.0,35.16,35.16,35.0587,35.1094,454400.0
2013-10-24 10:40:00,41.63,41.72,41.63,41.69,102600.0,35.1178,35.1937,35.1178,35.1684,102600.0
2013-10-24 10:50:00,41.69,41.73,41.66,41.73,136200.0,35.1684,35.2022,35.1431,35.2022,136200.0
2013-10-24 11:00:00,41.73,41.77,41.69,41.77,179000.0,35.2022,35.2359,35.1684,35.2359,179000.0
2013-10-24 11:10:00,41.77,41.8,41.73,41.74,131400.0,35.2359,35.2612,35.2022,35.2106,131400.0
2013-10-24 11:20:00,41.74,41.77,41.71,41.76,145200.0,35.2106,35.2359,35.1853,35.2275,145200.0
2013-10-24 11:30:00,41.76,41.77,41.71,41.73,78800.0,35.2275,35.2359,35.1853,35.2022,78800.0
2013-10-24 11:40:00,41.74,41.74,41.7,41.73,52200.0,35.2106,35.2106,35.1768,35.2022,52200.0
2013-10-24 11:50:00,41.74,41.75,41.72,41.74,87400.0,35.2106,35.219,35.1937,35.2106,87400.0
2013-10-24 12:00:00,41.74,41.76,41.71,41.74,60200.0,35.2106,35.2275,35.1853,35.2106,60200.0
2013-10-24 12:10:00,41.74,41.77,41.73,41.76,197400.0,35.2106,35.2359,35.2022,35.2275,197400.0
2013-10-24 12:20:00,41.76,41.81,41.75,41.79,89800.0,35.2275,35.2696,35.219,35.2528,89800.0
2013-10-24 12:30:00,41.8,41.82,41.78,41.79,376200.0,35.2612,35.2781,35.2443,35.2528,376200.0
2013-10-24 12:40:00,41.79,41.83,41.77,41.82,61000.0,35.2528,35.2865,35.2359,35.2781,61000.0
2013-10-24 12:50:00,41.83,41.91,41.81,41.91,212000.0,35.2865,35.354,35.2696,35.354,212000.0
2013-10-24 13:00:00,41.9,41.91,41.85,41.85,47800.0,35.3456,35.354,35.3034,35.3034,47800.0
2013-10-24 13:10:00,41.85,41.87,41.81,41.82,28000.0,35.3034,35.3203,35.2696,35.2781,28000.0
2013-10-24 13:20:00,41.82,41.87,41.82,41.85,39200.0,35.2781,35.3203,35.2781,35.3034,39200.0
2013-10-24 13:30:00,41.86,41.86,41.82,41.82,23000.0,35.3118,35.3118,35.2781,35.2781,23000.0
2013-10-24 13:40:00,41.83,41.87,41.82,41.84,33800.0,35.2865,35.3203,35.2781,35.2949,33800.0
2013-10-24 13:50:00,41.83,41.85,41.81,41.81,32000.0,35.2865,35.3034,35.2696,35.2696,32000.0
2013-10-24 14:00:00,41.82,41.84,41.8,41.81,41600.0,35.2781,35.2949,35.2612,35.2696,41600.0
2013-10-24 14:10:00,41.83,41.86,41.82,41.86,32800.0,35.2865,35.3118,35.2781,35.3118,32800.0
2013-10-24 14:20:00,41.86,41.88,41.84,41.88,35800.0,35.3118,35.3287,35.2949,35.3287,35800.0
2013-10-24 14:30:00,41.87,41.89,41.85,41.88,48000.0,35.3203,35.3371,35.3034,35.3287,48000.0
2013-10-24 14:40:00,41.88,41.92,41.88,41.9,66200.0,35.3287,35.3624,35.3287,35.3456,66200.0
2013-10-24 14:50:00,41.9,41.94,41.9,41.94,104400.0,35.3456,35.3793,35.3456,35.3793,104400.0
2013-10-24 15:00:00,41.94,41.94,41.91,41.92,74400.0,35.3793,35.3793,35.354,35.3624,74400.0
2013-10-24 15:10:00,41.92,41.95,41.92,41.93,82600.0,35.3624,35.3877,35.3624,35.3709,82600.0
2013-10-24 15:20:00,41.93,41.94,41.92,41.93,99400.0,35.3709,35.3793,35.3624,35.3709,99400.0
2013-10-24 15:30:00,41.93,41.95,41.91,41.91,151600.0,35.3709,35.3877,35.354,35.354,151600.0
2013-10-24 15:40:00,41.91,41.94,41.88,41.93,236200.0,35.354,35.3793,35.3287,35.3709,236200.0
2013-10-24 15:50:00,41.93,41.96,41.92,41.94,362000.0,35.3709,35.3962,35.3624,35.3793,362000.0
2013-10-25 09:30:00,41.91,42.06,41.91,42.02,50600.0,35.354,35.4805,35.354,35.4468,50600.0
2013-10-25 09:40:00,42.01,42.06,41.98,41.99,98600.0,35.4384,35.4805,35.413,35.4215,98600.0
2013-10-25 09:50:00,41.99,42.03,41.96,42.03,102400.0,35.4215,35.4552,35.3962,35.4552,102400.0
2013-10-25 10:00:00,42.04,42.08,41.97,42.0,77600.0,35.4637,35.4974,35.4046,35.4299,77600.0
2013-10-25 10:10:00,41.99,42.02,41.91,41.92,121000.0,35.4215,35.4468,35.354,35.3624,121000.0
2013-10-25 10:20:00,41.91,41.92,41.87,41.88,66800.0,35.354,35.3624,35.3203,35.3287,66800.0
2013-10-25 10:30:00,41.88,41.94,41.85,41.89,51200.0,35.3287,35.3793,35.3034,35.3371,51200.0
2013-10-25 10:40:00,41.9,41.91,41.84,41.88,56200.0,35.3456,35.354,35.2949,35.3287,56200.0
2013-10-25 10:50:00,41.88,41.9,41.85,41.88,59600.0,35.3287,35.3456,35.3034,35.3287,59600.0
2013-10-25 11:00:00,41.89,41.9,41.8,41.81,82400.0,35.3371,35.3456,35.2612,35.2696,82400.0
2013-10-25 11:10:00,41.81,41.89,41.81,41.85,56600.0,35.2696,35.3371,35.2696,35.3034,56600.0
2013-10-25 11:20:00,41.85,41.88,41.84,41.88,64400.0,35.3034,35.3287,35.2949,35.3287,64400.0
2013-10-25 11:30:00,41.88,41.92,41.84,41.85,79400.0,35.3287,35.3624,35.2949,35.3034,79400.0
2013-10-25 11:40:00,41.87,41.87,41.83,41.83,32800.0,35.3203,35.3203,35.2865,35.2865,32800.0
2013-10-25 11:50:00,41.83,41.85,41.81,41.83,56400.0,35.2865,35.3034,35.2696,35.2865,56400.0
2013-10-25 12:00:00,41.84,41.85,41.8,41.85,51000.0,35.2949,35.3034,35.2612,35.3034,51000.0
2013-10-25 12:10:00,41.84,41.84,41.77,41.8,152000.0,35.2949,35.2949,35.2359,35.2612,152000.0
2013-10-25 12:20:00,41.8,41.86,41.8,41.86,44800.0,35.2612,35.3118,35.2612,35.3118,44800.0
2013-10-25 12:30:00,41.87,41.9,41.85,41.88,49400.0,35.3203,35.3456,35.3034,35.3287,49400.0
2013-10-25 12:40:00,41.88,41.95,41.88,41.95,57400.0,35.3287,35.3877,35.3287,35.3877,57400.0
2013-10-25 12:50:00,41.95,41.95,41.9,41.9,51200.0,35.3877,35.3877,35.3456,35.3456,51200.0
2013-10-25 13:00:00,41.9,41.92,41.87,41.87,40800.0,35.3456,35.3624,35.3203,35.3203,40800.0
2013-10-25 13:10:00,41.87,41.95,41.85,41.94,151400.0,35.3203,35.3877,35.3034,35.3793,151400.0
2013-10-25 13:20:00,41.93,41.93,41.89,41.9,42800.0,35.3709,35.3709,35.3371,35.3456,42800.0
2013-10-25 13:30:00,41.89,41.91,41.89,41.91,12400.0,35.3371,35.354,35.3371,35.354,12400.0
2013-10-25 13:40:00,41.91,41.92,41.88,41.88,22200.0,35.354,35.3624,35.3287,35.3287,22200.0
2013-10-25 13:50:00,41.88,41.92,41.88,41.92,126400.0,35.3287,35.3624,35.3287,35.3624,126400.0
2013-10-25 14:00:00,41.93,41.98,41.92,41.96,118000.0,35.3709,35.413,35.3624,35.3962,118000.0
2013-10-25 14:10:00,41.96,41.97,41.94,41.97,29000.0,35.3962,35.4046,35.3793,35.4046,29000.0
2013-10-25 14:20:00,41.97,41.99,41.95,41.97,27600.0,35.4046,35.4215,35.3877,35.4046,27600.0
2013-10-25 14:30:00,41.97,41.97,41.94,41.96,51600.0,35.4046,35.4046,35.3793,35.3962,51600.0
2013-10-25 14:40:00,41.96,41.97,41.93,41.95,25400.0,35.3962,35.4046,35.3709,35.3877,25400.0
2013-10-25 14:50:00,41.94,41.95,41.94,41.94,15200.0,35.3793,35.3877,35.3793,35.3793,15200.0
2013-10-25 15:00:00,41.95,41.95,41.88,41.89,48800.0,35.3877,35.3877,35.3287,35.3371,48800.0
2013-10-25 15:10:00,41.89,41.94,41.89,41.94,44800.0,35.3371,35.3793,35.3371,35.3793,44800.0
2013-10-25 15:20:00,41.94,41.94,41.92,41.93,32400.0,35.3793,35.3793,35.3624,35.3709,32400.0
2013-10-25 15:30:00,41.93,41.97,41.93,41.95,94000.0,35.3709,35.4046,35.3709,35.3877,94000.0
2013-10-25 15:40:00,41.95,41.99,41.95,41.98,185800.0,35.3877,35.4215,35.3877,35.413,185800.0
2013-10-25 15:50:00,41.99,42.01,41.96,41.99,704800.0,35.4215,35.4384,35.3962,35.4215,704800.0
2013-10-28 09:30:00,42.4,42.4,41.97,42.01,103400.0,35.7673,35.7673,35.4046,35.4384,103400.0
2013-10-28 09:40:00,42.02,42.12,41.99,42.1,56200.0,35.4468,35.5311,35.4215,35.5143,56200.0
2013-10-28 09:50:00,42.09,42.11,42.05,42.05,160800.0,35.5058,35.5227,35.4721,35.4721,160800.0
2013-10-28 10:00:00,42.04,42.08,41.99,42.07,150400.0,35.4637,35.4974,35.4215,35.489,150400.0
2013-10-28 10:10:00,42.08,42.16,42.07,42.13,130000.0,35.4974,35.5649,35.489,35.5396,130000.0
2013-10-28 10:20:00,42.13,42.15,42.08,42.08,88200.0,35.5396,35.5565,35.4974,35.4974,88200.0
2013-10-28 10:30:00,42.08,42.1,42.04,42.09,61400.0,35.4974,35.5143,35.4637,35.5058,61400.0
2013-10-28 10:40:00,42.09,42.09,42.02,42.04,105400.0,35.5058,35.5058,35.4468,35.4637,105400.0
2013-10-28 10:50:00,42.04,42.05,41.9,41.93,59800.0,35.4637,35.4721,35.3456,35.3709,59800.0
2013-10-28 11:00:00,41.93,41.93,41.88,41.89,244000.0,35.3709,35.3709,35.3287,35.3371,244000.0
2013-10-28 11:10:00,41.9,41.92,41.88,41.91,149400.0,35.3456,35.3624,35.3287,35.354,149400.0
2013-10-28 11:20:00,41.91,41.97,41.85,41.96,100800.0,35.354,35.4046,35.3034,35.3962,100800.0
2013-10-28 11:30:00,41.97,42.01,41.94,42.0,45800.0,35.4046,35.4384,35.3793,35.4299,45800.0
2013-10-28 11:40:00,42.01,42.02,41.98,41.99,43000.0,35.4384,35.4468,35.413,35.4215,43000.0
2013-10-28 11:50:00,41.99,42.05,41.97,42.05,105800.0,35.4215,35.4721,35.4046,35.4721,105800.0
2013-10-28 12:00:00,42.06,42.08,42.04,42.07,91400.0,35.4805,35.4974,35.4637,35.489,91400.0
2013-10-28 12:10:00,42.08,42.16,42.08,42.15,65200.0,35.4974,35.5649,35.4974,35.5565,65200.0
2013-10-28 12:20:00,42.14,42.14,42.1,42.12,32200.0,35.548,35.548,35.5143,35.5311,32200.0
2013-10-28 12:30:00,42.12,42.14,42.09,42.13,69200.0,35.5311,35.548,35.5058,35.5396,69200.0
2013-10-28 12:40:00,42.13,42.19,42.13,42.18,24600.0,35.5396,35.5902,35.5396,35.5818,24600.0
2013-10-28 12:50:00,42.18,42.19,42.15,42.16,28800.0,35.5818,35.5902,35.5565,35.5649,28800.0
2013-10-28 13:00:00,42.16,42.19,42.16,42.17,22000.0,35.5649,35.5902,35.5649,35.5733,22000.0
2013-10-28 13:10:00,42.18,42.19,42.15,42.17,33600.0,35.5818,35.5902,35.5565,35.5733,33600.0
2013-10-28 13:20:00,42.17,42.17,42.12,42.14,31600.0,35.5733,35.5733,35.5311,35.548,31600.0
2013-10-28 13:30:00,42.14,42.16,42.12,42.16,13600.0,35.548,35.5649,35.5311,35.5649,13600.0
2013-10-28 13:40:00,42.16,42.16,42.11,42.12,17000.0,35.5649,35.5649,35.5227,35.5311,17000.0
2013-10-28 13:50:00,42.1,42.13,42.06,42.08,51800.0,35.5143,35.5396,35.4805,35.4974,51800.0
2013-10-28 14:00:00,42.09,42.1,42.07,42.08,43200.0,35.5058,35.5143,35.489,35.4974,43200.0
2013-10-28 14:10:00,42.08,42.1,42.05,42.09,47200.0,35.4974,35.5143,35.4721,35.5058,47200.0
2013-10-28 14:20:00,42.09,42.13,42.07,42.12,77000.0,35.5058,35.5396,35.489,35.5311,77000.0
2013-10-28 14:30:00,42.13,42.13,42.09,42.1,49600.0,35.5396,35.5396,35.5058,35.5143,49600.0
2013-10-28 14:40:00,42.1,42.12,42.1,42.1,27600.0,35.5143,35.5311,35.5143,35.5143,27600.0
2013-10-28 14:50:00,42.1,42.1,42.09,42.1,24200.0,35.5143,35.5143,35.5058,35.5143,24200.0
2013-10-28 15:00:00,42.1,42.1,42.04,42.04,86800.0,35.5143,35.5143,35.4637,35.4637,86800.0
2013-10-28 15:10:00,42.04,42.05,42.01,42.04,138200.0,35.4637,35.4721,35.4384,35.4637,138200.0
2013-10-28 15:20:00,42.03,42.04,41.99,42.01,58200.0,35.4552,35.4637,35.4215,35.4384,58200.0
2013-10-28 15:30:00,42.02,42.02,41.99,41.99,116000.0,35.4468,35.4468,35.4215,35.4215,116000.0
2013-10-28 15:40:00,42.0,42.0,41.93,41.94,297400.0,35.4299,35.4299,35.3709,35.3793,297400.0
2013-10-28 15:50:00,41.94,42.01,41.93,42.01,551400.0,35.3793,35.4384,35.3709,35.4384,551400.0
2013-10-29 09:30:00,42.24,42.3,42.13,42.21,205000.0,35.6324,35.683,35.5396,35.6071,205000.0
2013-10-29 09:40:00,42.2,42.25,42.18,42.24,122400.0,35.5986,35.6408,35.5818,35.6324,122400.0
2013-10-29 09:50:00,42.26,42.29,42.17,42.18,205000.0,35.6492,35.6746,35.5733,35.5818,205000.0
2013-10-29 10:00:00,42.16,42.21,42.04,42.1,233800.0,35.5649,35.6071,35.4637,35.5143,233800.0
2013-10-29 10:10:00,42.1,42.16,42.08,42.16,52600.0,35.5143,35.5649,35.4974,35.5649,52600.0
2013-10-29 10:20:00,42.15,42.15,42.1,42.13,50600.0,35.5565,35.5565,35.5143,35.5396,50600.0
2013-10-29 10:30:00,42.16,42.21,42.12,42.13,54600.0,35.5649,35.6071,35.5311,35.5396,54600.0
2013-10-29 10:40:00,42.13,42.13,42.08,42.08,37600.0,35.5396,35.5396,35.4974,35.4974,37600.0
2013-10-29 10:50:00,42.08,42.1,42.01,42.01,34800.0,35.4974,35.5143,35.4384,35.4384,34800.0
2013-10-29 11:00:00,42.0,42.1,42.0,42.1,26600.0,35.4299,35.5143,35.4299,35.5143,26600.0
2013-10-29 11:10:00,42.1,42.1,42.07,42.07,13600.0,35.5143,35.5143,35.489,35.489,13600.0
2013-10-29 11:20:00,42.07,42.1,42.06,42.08,25800.0,35.489,35.5143,35.4805,35.4974,25800.0
2013-10-29 11:30:00,42.08,42.08,42.02,42.04,32800.0,35.4974,35.4974,35.4468,35.4637,32800.0
2013-10-29 11:40:00,42.04,42.08,42.04,42.06,20000.0,35.4637,35.4974,35.4637,35.4805,20000.0
2013-10-29 11:50:00,42.07,42.1,42.06,42.08,23000.0,35.489,35.5143,35.4805,35.4974,23000.0
2013-10-29 12:00:00,42.1,42.14,42.09,42.14,28400.0,35.5143,35.548,35.5058,35.548,28400.0
2013-10-29 12:10:00,42.15,42.15,42.12,42.13,24600.0,35.5565,35.5565,35.5311,35.5396,24600.0
2013-10-29 12:20:00,42.13,42.19,42.13,42.17,56600.0,35.5396,35.5902,35.5396,35.5733,56600.0
2013-10-29 12:30:00,42.18,42.18,42.17,42.17,27400.0,35.5818,35.5818,35.5733,35.5733,27400.0
2013-10-29 12:40:00,42.17,42.19,42.15,42.18,28000.0,35.5733,35.5902,35.5565,35.5818,28000.0
2013-10-29 12:50:00,42.19,42.22,42.18,42.18,92400.0,35.5902,35.6155,35.5818,35.5818,92400.0
2013-10-29 13:00:00,42.18,42.19,42.15,42.16,84000.0,35.5818,35.5902,35.5565,35.5649,84000.0
2013-10-29 13:10:00,42.16,42.17,42.13,42.14,25800.0,35.5649,35.5733,35.5396,35.548,25800.0
2013-10-29 13:20:00,42.14,42.14,42.09,42.1,19600.0,35.548,35.548,35.5058,35.5143,19600.0
2013-10-29 13:30:00,42.1,42.13,42.1,42.11,56400.0,35.5143,35.5396,35.5143,35.5227,56400.0
2013-10-29 13:40:00,42.1,42.16,42.09,42.15,38200.0,35.5143,35.5649,35.5058,35.5565,38200.0
2013-10-29 13:50:00,42.14,42.16,42.13,42.15,27400.0,35.548,35.5649,35.5396,35.5565,27400.0
2013-10-29 14:00:00,42.17,42.22,42.16,42.22,61200.0,35.5733,35.6155,35.5649,35.6155,61200.0
2013-10-29 14:10:00,42.22,42.22,42.16,42.19,41400.0,35.6155,35.6155,35.5649,35.5902,41400.0
2013-10-29 14:20:00,42.19,42.22,42.18,42.21,37600.0,35.5902,35.6155,35.5818,35.6071,37600.0
2013-10-29 14:30:00,42.22,42.24,42.21,42.22,66000.0,35.6155,35.6324,35.6071,35.6155,66000.0
2013-10-29 14:40:00,42.22,42.24,42.21,42.24,31400.0,35.6155,35.6324,35.6071,35.6324,31400.0
2013-10-29 14:50:00,42.24,42.24,42.22,42.24,31400.0,35.6324,35.6324,35.6155,35.6324,31400.0
2013-10-29 15:00:00,42.23,42.24,42.21,42.21,16400.0,35.6239,35.6324,35.6071,35.6071,16400.0
2013-10-29 15:10:00,42.21,42.29,42.2,42.29,20400.0,35.6071,35.6746,35.5986,35.6746,20400.0
2013-10-29 15:20:00,42.28,42.28,42.23,42.27,81200.0,35.6661,35.6661,35.6239,35.6577,81200.0
2013-10-29 15:30:00,42.27,42.27,42.24,42.27,58600.0,35.6577,35.6577,35.6324,35.6577,58600.0
2013-10-29 15:40:00,42.27,42.3,42.26,42.28,132000.0,35.6577,35.683,35.6492,35.6661,132000.0
2013-10-29 15:50:00,42.27,42.34,42.27,42.32,295800.0,35.6577,35.7167,35.6577,35.6999,295800.0
2013-10-30 09:30:00,42.38,42.52,42.35,42.37,55200.0,35.7505,35.8686,35.7252,35.742,55200.0
2013-10-30 09:40:00,42.4,42.41,42.31,42.38,76400.0,35.7673,35.7758,35.6914,35.7505,76400.0
2013-10-30 09:50:00,42.38,42.42,42.32,42.35,45000.0,35.7505,35.7842,35.6999,35.7252,45000.0
2013-10-30 10:00:00,42.35,42.35,42.26,42.27,61000.0,35.7252,35.7252,35.6492,35.6577,61000.0
2013-10-30 10:10:00,42.27,42.28,42.2,42.27,119200.0,35.6577,35.6661,35.5986,35.6577,119200.0
2013-10-30 10:20:00,42.27,42.32,42.24,42.32,26800.0,35.6577,35.6999,35.6324,35.6999,26800.0
2013-10-30 10:30:00,42.32,42.34,42.25,42.26,36800.0,35.6999,35.7167,35.6408,35.6492,36800.0
2013-10-30 10:40:00,42.25,42.33,42.25,42.3,50600.0,35.6408,35.7083,35.6408,35.683,50600.0
2013-10-30 10:50:00,42.3,42.35,42.28,42.3,43600.0,35.683,35.7252,35.6661,35.683,43600.0
2013-10-30 11:00:00,42.32,42.35,42.31,42.33,16800.0,35.6999,35.7252,35.6914,35.7083,16800.0
2013-10-30 11:10:00,42.33,42.38,42.33,42.34,165600.0,35.7083,35.7505,35.7083,35.7167,165600.0
2013-10-30 11:20:00,42.33,42.35,42.3,42.3,104800.0,35.7083,35.7252,35.683,35.683,104800.0
2013-10-30 11:30:00,42.29,42.3,42.2,42.2,29200.0,35.6746,35.683,35.5986,35.5986,29200.0
2013-10-30 11:40:00,42.2,42.22,42.16,42.16,39600.0,35.5986,35.6155,35.5649,35.5649,39600.0
2013-10-30 11:50:00,42.15,42.16,42.13,42.13,35200.0,35.5565,35.5649,35.5396,35.5396,35200.0
2013-10-30 12:00:00,42.12,42.18,42.12,42.16,77800.0,35.5311,35.5818,35.5311,35.5649,77800.0
2013-10-30 12:10:00,42.16,42.18,42.15,42.15,1134600.0,35.5649,35.5818,35.5565,35.5565,1134600.0
2013-10-30 12:20:00,42.15,42.16,42.12,42.13,78000.0,35.5565,35.5649,35.5311,35.5396,78000.0
2013-10-30 12:30:00,42.13,42.16,42.11,42.12,47800.0,35.5396,35.5649,35.5227,35.5311,47800.0
2013-10-30 12:40:00,42.12,42.19,42.12,42.18,32800.0,35.5311,35.5902,35.5311,35.5818,32800.0
2013-10-30 12:50:00,42.18,42.2,42.16,42.18,36800.0,35.5818,35.5986,35.5649,35.5818,36800.0
2013-10-30 13:00:00,42.18,42.19,42.15,42.17,32800.0,35.5818,35.5902,35.5565,35.5733,32800.0
2013-10-30 13:10:00,42.17,42.19,42.17,42.19,14400.0,35.5733,35.5902,35.5733,35.5902,14400.0
2013-10-30 13:20:00,42.19,42.19,42.13,42.13,17400.0,35.5902,35.5902,35.5396,35.5396,17400.0
2013-10-30 13:30:00,42.13,42.16,42.12,42.16,11600.0,35.5396,35.5649,35.5311,35.5649,11600.0
2013-10-30 13:40:00,42.15,42.15,42.05,42.06,140200.0,35.5565,35.5565,35.4721,35.4805,140200.0
2013-10-30 13:50:00,42.06,42.09,42.06,42.07,52800.0,35.4805,35.5058,35.4805,35.489,52800.0
2013-10-30 14:00:00,42.07,42.22,42.05,42.09,210000.0,35.489,35.6155,35.4721,35.5058,210000.0
2013-10-30 14:10:00,42.08,42.13,41.88,41.95,143200.0,35.4974,35.5396,35.3287,35.3877,143200.0
2013-10-30 14:20:00,41.95,41.97,41.77,41.89,227800.0,35.3877,35.4046,35.2359,35.3371,227800.0
2013-10-30 14:30:00,41.9,42.01,41.86,41.95,195600.0,35.3456,35.4384,35.3118,35.3877,195600.0
2013-10-30 14:40:00,41.96,41.99,41.88,41.97,93600.0,35.3962,35.4215,35.3287,35.4046,93600.0
2013-10-30 14:50:00,41.97,42.01,41.92,42.0,48600.0,35.4046,35.4384,35.3624,35.4299,48600.0
2013-10-30 15:00:00,41.99,42.08,41.98,41.99,117400.0,35.4215,35.4974,35.413,35.4215,117400.0
2013-10-30 15:10:00,41.99,42.0,41.96,42.0,71800.0,35.4215,35.4299,35.3962,35.4299,71800.0
2013-10-30 15:20:00,41.99,42.04,41.98,42.03,94600.0,35.4215,35.4637,35.413,35.4552,94600.0
2013-10-30 15:30:00,42.03,42.06,42.02,42.06,86800.0,35.4552,35.4805,35.4468,35.4805,86800.0
2013-10-30 15:40:00,42.06,42.1,42.02,42.04,218000.0,35.4805,35.5143,35.4468,35.4637,218000.0
2013-10-30 15:50:00,42.05,42.06,42.01,42.02,266600.0,35.4721,35.4805,35.4384,35.4468,266600.0
2013-10-31 09:30:00,42.0,42.12,42.0,42.08,67200.0,35.4299,35.5311,35.4299,35.4974,67200.0
2013-10-31 09:40:00,42.16,42.2,42.06,42.07,82800.0,35.5649,35.5986,35.4805,35.489,82800.0
2013-10-31 09:50:00,42.08,42.1,41.91,41.96,42000.0,35.4974,35.5143,35.354,35.3962,42000.0
2013-10-31 10:00:00,41.94,41.94,41.85,41.89,48000.0,35.3793,35.3793,35.3034,35.3371,48000.0
2013-10-31 10:10:00,41.94,42.02,41.92,41.96,28000.0,35.3793,35.4468,35.3624,35.3962,28000.0
2013-10-31 10:20:00,41.95,42.02,41.92,42.01,23800.0,35.3877,35.4468,35.3624,35.4384,23800.0
2013-10-31 10:30:00,42.0,42.07,41.91,41.92,99200.0,35.4299,35.489,35.354,35.3624,99200.0
2013-10-31 10:40:00,41.94,42.08,41.94,42.04,31600.0,35.3793,35.4974,35.3793,35.4637,31600.0
2013-10-31 10:50:00,42.03,42.1,42.03,42.07,48400.0,35.4552,35.5143,35.4552,35.489,48400.0
2013-10-31 11:00:00,42.08,42.13,42.08,42.11,34200.0,35.4974,35.5396,35.4974,35.5227,34200.0
2013-10-31 11:10:00,42.13,42.16,42.1,42.13,29000.0,35.5396,35.5649,35.5143,35.5396,29000.0
2013-10-31 11:20:00,42.13,42.19,42.13,42.16,439800.0,35.5396,35.5902,35.5396,35.5649,439800.0
2013-10-31 11:30:00,42.16,42.18,42.15,42.17,899000.0,35.5649,35.5818,35.5565,35.5733,899000.0
2013-10-31 11:40:00,42.17,42.19,42.16,42.18,63200.0,35.5733,35.5902,35.5649,35.5818,63200.0
2013-10-31 11:50:00,42.19,42.22,42.18,42.19,57400.0,35.5902,35.6155,35.5818,35.5902,57400.0
2013-10-31 12:00:00,42.19,42.2,42.15,42.18,106600.0,35.5902,35.5986,35.5565,35.5818,106600.0
2013-10-31 12:10:00,42.18,42.21,42.13,42.13,53800.0,35.5818,35.6071,35.5396,35.5396,53800.0
2013-10-31 12:20:00,42.12,42.13,42.11,42.12,26000.0,35.5311,35.5396,35.5227,35.5311,26000.0
2013-10-31 12:30:00,42.11,42.18,42.11,42.14,68400.0,35.5227,35.5818,35.5227,35.548,68400.0
2013-10-31 12:40:00,42.15,42.18,42.14,42.18,15400.0,35.5565,35.5818,35.548,35.5818,15400.0
2013-10-31 12:50:00,42.17,42.17,42.13,42.13,10000.0,35.5733,35.5733,35.5396,35.5396,10000.0
2013-10-31 13:00:00,42.13,42.16,42.13,42.15,22400.0,35.5396,35.5649,35.5396,35.5565,22400.0
2013-10-31 13:10:00,42.15,42.16,42.13,42.16,22200.0,35.5565,35.5649,35.5396,35.5649,22200.0
2013-10-31 13:20:00,42.15,42.19,42.15,42.19,4600.0,35.5565,35.5902,35.5565,35.5902,4600.0
2013-10-31 13:30:00,42.19,42.2,42.17,42.2,26600.0,35.5902,35.5986,35.5733,35.5986,26600.0
2013-10-31 13:40:00,42.2,42.25,42.2,42.24,97000.0,35.5986,35.6408,35.5986,35.6324,97000.0
2013-10-31 13:50:00,42.24,42.24,42.2,42.22,45200.0,35.6324,35.6324,35.5986,35.6155,45200.0
2013-10-31 14:00:00,42.22,42.24,42.21,42.22,34400.0,35.6155,35.6324,35.6071,35.6155,34400.0
2013-10-31 14:10:00,42.22,42.32,42.22,42.32,107600.0,35.6155,35.6999,35.6155,35.6999,107600.0
2013-10-31 14:20:00,42.33,42.33,42.29,42.31,90200.0,35.7083,35.7083,35.6746,35.6914,90200.0
2013-10-31 14:30:00,42.31,42.32,42.26,42.27,78000.0,35.6914,35.6999,35.6492,35.6577,78000.0
2013-10-31 14:40:00,42.27,42.28,42.25,42.26,45600.0,35.6577,35.6661,35.6408,35.6492,45600.0
2013-10-31 14:50:00,42.27,42.27,42.21,42.21,65800.0,35.6577,35.6577,35.6071,35.6071,65800.0
2013-10-31 15:00:00,42.2,42.2,42.14,42.18,114600.0,35.5986,35.5986,35.548,35.5818,114600.0
2013-10-31 15:10:00,42.19,42.2,42.17,42.2,84800.0,35.5902,35.5986,35.5733,35.5986,84800.0
2013-10-31 15:20:00,42.2,42.22,42.13,42.13,230800.0,35.5986,35.6155,35.5396,35.5396,230800.0
2013-10-31 15:30:00,42.13,42.18,42.12,42.17,300400.0,35.5396,35.5818,35.5311,35.5733,300400.0
2013-10-31 15:40:00,42.17,42.2,42.17,42.2,221600.0,35.5733,35.5986,35.5733,35.5986,221600.0
2013-10-31 15:50:00,42.19,42.22,42.09,42.09,654200.0,35.5902,35.6155,35.5058,35.5058,654200.0
2013-11-01 09:30:00,42.19,42.33,42.16,42.26,58200.0,35.5902,35.7083,35.5649,35.6492,58200.0
2013-11-01 09:40:00,42.26,42.35,42.21,42.23,45200.0,35.6492,35.7252,35.6071,35.6239,45200.0
2013-11-01 09:50:00,42.23,42.32,42.22,42.23,46600.0,35.6239,35.6999,35.6155,35.6239,46600.0
2013-11-01 10:00:00,42.23,42.36,42.16,42.29,120000.0,35.6239,35.7336,35.5649,35.6746,120000.0
2013-11-01 10:10:00,42.27,42.27,42.14,42.22,404200.0,35.6577,35.6577,35.548,35.6155,404200.0
2013-11-01 10:20:00,42.2,42.22,42.15,42.16,88800.0,35.5986,35.6155,35.5565,35.5649,88800.0
2013-11-01 10:30:00,42.15,42.22,42.12,42.15,44800.0,35.5565,35.6155,35.5311,35.5565,44800.0
2013-11-01 10:40:00,42.17,42.23,42.15,42.19,85200.0,35.5733,35.6239,35.5565,35.5902,85200.0
2013-11-01 10:50:00,42.19,42.22,42.18,42.18,38000.0,35.5902,35.6155,35.5818,35.5818,38000.0
2013-11-01 11:00:00,42.18,42.18,42.06,42.06,24600.0,35.5818,35.5818,35.4805,35.4805,24600.0
2013-11-01 11:10:00,42.05,42.05,41.95,42.03,150400.0,35.4721,35.4721,35.3877,35.4552,150400.0
2013-11-01 11:20:00,42.06,42.12,42.06,42.11,61200.0,35.4805,35.5311,35.4805,35.5227,61200.0
2013-11-01 11:30:00,42.1,42.12,42.06,42.08,41400.0,35.5143,35.5311,35.4805,35.4974,41400.0
2013-11-01 11:40:00,42.08,42.1,42.05,42.07,20800.0,35.4974,35.5143,35.4721,35.489,20800.0
2013-11-01 11:50:00,42.07,42.09,41.98,41.98,38800.0,35.489,35.5058,35.413,35.413,38800.0
2013-11-01 12:00:00,41.98,42.02,41.97,42.0,125400.0,35.413,35.4468,35.4046,35.4299,125400.0
2013-11-01 12:10:00,42.0,42.01,41.95,41.97,34600.0,35.4299,35.4384,35.3877,35.4046,34600.0
2013-11-01 12:20:00,41.97,42.1,41.97,42.09,9400.0,35.4046,35.5143,35.4046,35.5058,9400.0
2013-11-01 12:30:00,42.08,42.13,42.08,42.13,56000.0,35.4974,35.5396,35.4974,35.5396,56000.0
2013-11-01 12:40:00,42.12,42.12,42.08,42.12,7200.0,35.5311,35.5311,35.4974,35.5311,7200.0
2013-11-01 12:50:00,42.11,42.12,42.08,42.1,8000.0,35.5227,35.5311,35.4974,35.5143,8000.0
2013-11-01 13:00:00,42.1,42.13,42.09,42.1,26600.0,35.5143,35.5396,35.5058,35.5143,26600.0
2013-11-01 13:10:00,42.1,42.1,42.08,42.09,18200.0,35.5143,35.5143,35.4974,35.5058,18200.0
2013-11-01 13:20:00,42.08,42.12,42.06,42.11,20200.0,35.4974,35.5311,35.4805,35.5227,20200.0
2013-11-01 13:30:00,42.1,42.17,42.06,42.16,45200.0,35.5143,35.5733,35.4805,35.5649,45200.0
2013-11-01 13:40:00,42.16,42.17,42.13,42.17,25000.0,35.5649,35.5733,35.5396,35.5733,25000.0
2013-11-01 13:50:00,42.17,42.18,42.15,42.16,33400.0,35.5733,35.5818,35.5565,35.5649,33400.0
2013-11-01 14:00:00,42.16,42.21,42.15,42.21,80400.0,35.5649,35.6071,35.5565,35.6071,80400.0
2013-11-01 14:10:00,42.2,42.21,42.17,42.21,139800.0,35.5986,35.6071,35.5733,35.6071,139800.0
2013-11-01 14:20:00,42.21,42.22,42.2,42.21,28200.0,35.6071,35.6155,35.5986,35.6071,28200.0
2013-11-01 14:30:00,42.2,42.23,42.19,42.21,15000.0,35.5986,35.6239,35.5902,35.6071,15000.0
2013-11-01 14:40:00,42.22,42.27,42.22,42.24,27800.0,35.6155,35.6577,35.6155,35.6324,27800.0
2013-11-01 14:50:00,42.24,42.27,42.2,42.21,52400.0,35.6324,35.6577,35.5986,35.6071,52400.0
2013-11-01 15:00:00,42.2,42.24,42.2,42.21,45400.0,35.5986,35.6324,35.5986,35.6071,45400.0
2013-11-01 15:10:00,42.21,42.26,42.2,42.21,60000.0,35.6071,35.6492,35.5986,35.6071,60000.0
2013-11-01 15:20:00,42.21,42.24,42.2,42.24,132600.0,35.6071,35.6324,35.5986,35.6324,132600.0
2013-11-01 15:30:00,42.24,42.27,42.22,42.22,173000.0,35.6324,35.6577,35.6155,35.6155,173000.0
2013-11-01 15:40:00,42.23,42.31,42.23,42.31,236600.0,35.6239,35.6914,35.6239,35.6914,236600.0
2013-11-01 15:50:00,42.3,42.35,42.28,42.29,282800.0,35.683,35.7252,35.6661,35.6746,282800.0
2013-11-04 09:30:00,42.48,42.49,42.37,42.42,78200.0,35.8348,35.8433,35.742,35.7842,78200.0
2013-11-04 09:40:00,42.43,42.48,42.4,42.43,89200.0,35.7927,35.8348,35.7673,35.7927,89200.0
2013-11-04 09:50:00,42.42,42.55,42.42,42.49,267000.0,35.7842,35.8939,35.7842,35.8433,267000.0
2013-11-04 10:00:00,42.49,42.49,42.44,42.45,33000.0,35.8433,35.8433,35.8011,35.8095,33000.0
2013-11-04 10:10:00,42.46,42.51,42.43,42.49,64200.0,35.818,35.8601,35.7927,35.8433,64200.0
2013-11-04 10:20:00,42.49,42.49,42.44,42.48,24800.0,35.8433,35.8433,35.8011,35.8348,24800.0
2013-11-04 10:30:00,42.49,42.56,42.48,42.56,337400.0,35.8433,35.9023,35.8348,35.9023,337400.0
2013-11-04 10:40:00,42.56,42.59,42.53,42.57,229400.0,35.9023,35.9276,35.877,35.9108,229400.0
2013-11-04 10:50:00,42.57,42.58,42.45,42.45,44600.0,35.9108,35.9192,35.8095,35.8095,44600.0
2013-11-04 11:00:00,42.45,42.48,42.43,42.43,49600.0,35.8095,35.8348,35.7927,35.7927,49600.0
2013-11-04 11:10:00,42.42,42.48,42.39,42.44,42800.0,35.7842,35.8348,35.7589,35.8011,42800.0
2013-11-04 11:20:00,42.43,42.48,42.41,42.46,18200.0,35.7927,35.8348,35.7758,35.818,18200.0
2013-11-04 11:30:00,42.47,42.52,42.47,42.52,49400.0,35.8264,35.8686,35.8264,35.8686,49400.0
2013-11-04 11:40:00,42.51,42.54,42.5,42.52,28600.0,35.8601,35.8854,35.8517,35.8686,28600.0
2013-11-04 11:50:00,42.53,42.58,42.52,42.56,32200.0,35.877,35.9192,35.8686,35.9023,32200.0
2013-11-04 12:00:00,42.56,42.6,42.56,42.59,107000.0,35.9023,35.9361,35.9023,35.9276,107000.0
2013-11-04 12:10:00,42.6,42.6,42.56,42.57,44200.0,35.9361,35.9361,35.9023,35.9108,44200.0
2013-11-04 12:20:00,42.57,42.6,42.55,42.6,20200.0,35.9108,35.9361,35.8939,35.9361,20200.0
2013-11-04 12:30:00,42.6,42.6,42.57,42.59,46200.0,35.9361,35.9361,35.9108,35.9276,46200.0
2013-11-04 12:40:00,42.59,42.6,42.58,42.58,56400.0,35.9276,35.9361,35.9192,35.9192,56400.0
2013-11-04 12:50:00,42.57,42.6,42.56,42.57,37200.0,35.9108,35.9361,35.9023,35.9108,37200.0
2013-11-04 13:00:00,42.56,42.59,42.56,42.57,27200.0,35.9023,35.9276,35.9023,35.9108,27200.0
2013-11-04 13:10:00,42.57,42.57,42.55,42.55,34200.0,35.9108,35.9108,35.8939,35.8939,34200.0
2013-11-04 13:20:00,42.56,42.58,42.56,42.58,48600.0,35.9023,35.9192,35.9023,35.9192,48600.0
2013-11-04 13:30:00,42.57,42.59,42.56,42.57,26400.0,35.9108,35.9276,35.9023,35.9108,26400.0
2013-11-04 13:40:00,42.57,42.62,42.56,42.62,76000.0,35.9108,35.9529,35.9023,35.9529,76000.0
2013-11-04 13:50:00,42.61,42.65,42.61,42.65,172800.0,35.9445,35.9782,35.9445,35.9782,172800.0
2013-11-04 14:00:00,42.65,42.67,42.63,42.67,234400.0,35.9782,35.9951,35.9614,35.9951,234400.0
2013-11-04 14:10:00,42.67,42.67,42.62,42.62,145000.0,35.9951,35.9951,35.9529,35.9529,145000.0
2013-11-04 14:20:00,42.63,42.63,42.59,42.6,340200.0,35.9614,35.9614,35.9276,35.9361,340200.0
2013-11-04 14:30:00,42.59,42.6,42.57,42.6,162600.0,35.9276,35.9361,35.9108,35.9361,162600.0
2013-11-04 14:40:00,42.6,42.62,42.59,42.59,79600.0,35.9361,35.9529,35.9276,35.9276,79600.0
2013-11-04 14:50:00,42.59,42.64,42.59,42.6,119600.0,35.9276,35.9698,35.9276,35.9361,119600.0
2013-11-04 15:00:00,42.6,42.62,42.59,42.6,84800.0,35.9361,35.9529,35.9276,35.9361,84800.0
2013-11-04 15:10:00,42.6,42.6,42.58,42.59,115200.0,35.9361,35.9361,35.9192,35.9276,115200.0
2013-11-04 15:20:00,42.58,42.59,42.57,42.59,83600.0,35.9192,35.9276,35.9108,35.9276,83600.0
2013-11-04 15:30:00,42.59,42.63,42.57,42.62,149200.0,35.9276,35.9614,35.9108,35.9529,149200.0
2013-11-04 15:40:00,42.62,42.63,42.6,42.62,262200.0,35.9529,35.9614,35.9361,35.9529,262200.0
2013-11-04 15:50:00,42.63,42.67,42.62,42.63,768600.0,35.9614,35.9951,35.9529,35.9614,768600.0
2013-11-05 09:30:00,42.69,42.73,42.43,42.48,152400.0,36.012,36.0457,35.7927,35.8348,152400.0
2013-11-05 09:40:00,42.45,42.48,42.37,42.38,185600.0,35.8095,35.8348,35.742,35.7505,185600.0
2013-11-05 09:50:00,42.36,42.36,42.19,42.29,735400.0,35.7336,35.7336,35.5902,35.6746,735400.0
2013-11-05 10:00:00,42.29,42.43,42.18,42.38,327200.0,35.6746,35.7927,35.5818,35.7505,327200.0
2013-11-05 10:10:00,42.42,42.45,42.38,42.41,88200.0,35.7842,35.8095,35.7505,35.7758,88200.0
2013-11-05 10:20:00,42.42,42.54,42.4,42.52,163800.0,35.7842,35.8854,35.7673,35.8686,163800.0
2013-11-05 10:30:00,42.52,42.6,42.52,42.55,116000.0,35.8686,35.9361,35.8686,35.8939,116000.0
2013-11-05 10:40:00,42.55,42.61,42.54,42.56,161000.0,35.8939,35.9445,35.8854,35.9023,161000.0
2013-11-05 10:50:00,42.56,42.65,42.56,42.57,219800.0,35.9023,35.9782,35.9023,35.9108,219800.0
2013-11-05 11:00:00,42.6,42.61,42.55,42.57,99000.0,35.9361,35.9445,35.8939,35.9108,99000.0
2013-11-05 11:10:00,42.57,42.57,42.49,42.52,40000.0,35.9108,35.9108,35.8433,35.8686,40000.0
2013-11-05 11:20:00,42.52,42.52,42.48,42.48,73200.0,35.8686,35.8686,35.8348,35.8348,73200.0
2013-11-05 11:30:00,42.49,42.55,42.49,42.54,39000.0,35.8433,35.8939,35.8433,35.8854,39000.0
2013-11-05 11:40:00,42.53,42.56,42.52,42.56,39800.0,35.877,35.9023,35.8686,35.9023,39800.0
2013-11-05 11:50:00,42.57,42.62,42.57,42.62,51000.0,35.9108,35.9529,35.9108,35.9529,51000.0
2013-11-05 12:00:00,42.62,42.66,42.6,42.65,83800.0,35.9529,35.9867,35.9361,35.9782,83800.0
2013-11-05 12:10:00,42.64,42.67,42.62,42.66,49400.0,35.9698,35.9951,35.9529,35.9867,49400.0
2013-11-05 12:20:00,42.67,42.74,42.67,42.74,88800.0,35.9951,36.0542,35.9951,36.0542,88800.0
2013-11-05 12:30:00,42.73,42.73,42.68,42.68,63800.0,36.0457,36.0457,36.0035,36.0035,63800.0
2013-11-05 12:40:00,42.68,42.71,42.67,42.69,88400.0,36.0035,36.0289,35.9951,36.012,88400.0
2013-11-05 12:50:00,42.7,42.72,42.7,42.71,13200.0,36.0204,36.0373,36.0204,36.0289,13200.0
2013-11-05 13:00:00,42.71,42.74,42.69,42.72,77200.0,36.0289,36.0542,36.012,36.0373,77200.0
2013-11-05 13:10:00,42.73,42.75,42.73,42.74,28400.0,36.0457,36.0626,36.0457,36.0542,28400.0
2013-11-05 13:20:00,42.75,42.78,42.74,42.78,49600.0,36.0626,36.0879,36.0542,36.0879,49600.0
2013-11-05 13:30:00,42.79,42.8,42.74,42.74,79600.0,36.0963,36.1048,36.0542,36.0542,79600.0
2013-11-05 13:40:00,42.74,42.77,42.74,42.75,29600.0,36.0542,36.0795,36.0542,36.0626,29600.0
2013-11-05 13:50:00,42.74,42.76,42.7,42.7,37000.0,36.0542,36.071,36.0204,36.0204,37000.0
2013-11-05 14:00:00,42.71,42.74,42.69,42.72,13000.0,36.0289,36.0542,36.012,36.0373,13000.0
2013-11-05 14:10:00,42.73,42.77,42.73,42.74,17000.0,36.0457,36.0795,36.0457,36.0542,17000.0
2013-11-05 14:20:00,42.74,42.79,42.74,42.77,25800.0,36.0542,36.0963,36.0542,36.0795,25800.0
2013-11-05 14:30:00,42.77,42.81,42.77,42.79,23800.0,36.0795,36.1132,36.0795,36.0963,23800.0
2013-11-05 14:40:00,42.79,42.81,42.77,42.77,34000.0,36.0963,36.1132,36.0795,36.0795,34000.0
2013-11-05 14:50:00,42.77,42.78,42.74,42.76,33200.0,36.0795,36.0879,36.0542,36.071,33200.0
2013-11-05 15:00:00,42.76,42.8,42.76,42.77,64400.0,36.071,36.1048,36.071,36.0795,64400.0
2013-11-05 15:10:00,42.78,42.78,42.74,42.76,35800.0,36.0879,36.0879,36.0542,36.071,35800.0
2013-11-05 15:20:00,42.76,42.77,42.7,42.72,61200.0,36.071,36.0795,36.0204,36.0373,61200.0
2013-11-05 15:30:00,42.73,42.77,42.71,42.74,123200.0,36.0457,36.0795,36.0289,36.0542,123200.0
2013-11-05 15:40:00,42.74,42.77,42.72,42.74,164200.0,36.0542,36.0795,36.0373,36.0542,164200.0
2013-11-05 15:50:00,42.74,42.76,42.69,42.69,423000.0,36.0542,36.071,36.012,36.012,423000.0
2013-11-06 09:30:00,42.77,42.82,42.63,42.63,26000.0,36.0795,36.1216,35.9614,35.9614,26000.0
2013-11-06 09:40:00,42.65,42.65,42.49,42.62,155200.0,35.9782,35.9782,35.8433,35.9529,155200.0
2013-11-06 09:50:00,42.63,42.77,42.63,42.71,148600.0,35.9614,36.0795,35.9614,36.0289,148600.0
2013-11-06 10:00:00,42.72,42.72,42.64,42.66,78200.0,36.0373,36.0373,35.9698,35.9867,78200.0
2013-11-06 10:10:00,42.65,42.66,42.54,42.57,56000.0,35.9782,35.9867,35.8854,35.9108,56000.0
2013-11-06 10:20:00,42.57,42.57,42.48,42.48,83000.0,35.9108,35.9108,35.8348,35.8348,83000.0
2013-11-06 10:30:00,42.48,42.48,42.42,42.46,173600.0,35.8348,35.8348,35.7842,35.818,173600.0
2013-11-06 10:40:00,42.44,42.44,42.37,42.39,45200.0,35.8011,35.8011,35.742,35.7589,45200.0
2013-11-06 10:50:00,42.38,42.4,42.28,42.37,190600.0,35.7505,35.7673,35.6661,35.742,190600.0
2013-11-06 11:00:00,42.37,42.37,42.24,42.26,243400.0,35.742,35.742,35.6324,35.6492,243400.0
2013-11-06 11:10:00,42.27,42.33,42.27,42.32,126000.0,35.6577,35.7083,35.6577,35.6999,126000.0
2013-11-06 11:20:00,42.32,42.39,42.31,42.38,244000.0,35.6999,35.7589,35.6914,35.7505,244000.0
2013-11-06 11:30:00,42.39,42.44,42.38,42.41,337400.0,35.7589,35.8011,35.7505,35.7758,337400.0
2013-11-06 11:40:00,42.41,42.42,42.37,42.41,82400.0,35.7758,35.7842,35.742,35.7758,82400.0
2013-11-06 11:50:00,42.41,42.44,42.4,42.42,171600.0,35.7758,35.8011,35.7673,35.7842,171600.0
2013-11-06 12:00:00,42.41,42.44,42.41,42.43,24400.0,35.7758,35.8011,35.7758,35.7927,24400.0
2013-11-06 12:10:00,42.43,42.43,42.39,42.39,97800.0,35.7927,35.7927,35.7589,35.7589,97800.0
2013-11-06 12:20:00,42.4,42.44,42.4,42.41,44800.0,35.7673,35.8011,35.7673,35.7758,44800.0
2013-11-06 12:30:00,42.4,42.46,42.39,42.44,36600.0,35.7673,35.818,35.7589,35.8011,36600.0
2013-11-06 12:40:00,42.44,42.44,42.41,42.43,22200.0,35.8011,35.8011,35.7758,35.7927,22200.0
2013-11-06 12:50:00,42.41,42.44,42.41,42.41,53600.0,35.7758,35.8011,35.7758,35.7758,53600.0
2013-11-06 13:00:00,42.4,42.41,42.37,42.38,26000.0,35.7673,35.7758,35.742,35.7505,26000.0
2013-11-06 13:10:00,42.38,42.4,42.37,42.38,16400.0,35.7505,35.7673,35.742,35.7505,16400.0
2013-11-06 13:20:00,42.38,42.44,42.35,42.42,33600.0,35.7505,35.8011,35.7252,35.7842,33600.0
2013-11-06 13:30:00,42.41,42.43,42.38,42.38,26000.0,35.7758,35.7927,35.7505,35.7505,26000.0
2013-11-06 13:40:00,42.38,42.4,42.36,42.38,56200.0,35.7505,35.7673,35.7336,35.7505,56200.0
2013-11-06 13:50:00,42.39,42.4,42.37,42.4,48800.0,35.7589,35.7673,35.742,35.7673,48800.0
2013-11-06 14:00:00,42.4,42.4,42.34,42.35,49200.0,35.7673,35.7673,35.7167,35.7252,49200.0
2013-11-06 14:10:00,42.34,42.36,42.32,42.32,26800.0,35.7167,35.7336,35.6999,35.6999,26800.0
2013-11-06 14:20:00,42.33,42.33,42.31,42.32,111200.0,35.7083,35.7083,35.6914,35.6999,111200.0
2013-11-06 14:30:00,42.32,42.34,42.31,42.34,64800.0,35.6999,35.7167,35.6914,35.7167,64800.0
2013-11-06 14:40:00,42.35,42.35,42.32,42.34,86000.0,35.7252,35.7252,35.6999,35.7167,86000.0
2013-11-06 14:50:00,42.34,42.35,42.32,42.33,158800.0,35.7167,35.7252,35.6999,35.7083,158800.0
2013-11-06 15:00:00,42.33,42.34,42.31,42.31,137600.0,35.7083,35.7167,35.6914,35.6914,137600.0
2013-11-06 15:10:00,42.31,42.34,42.29,42.34,163000.0,35.6914,35.7167,35.6746,35.7167,163000.0
2013-11-06 15:20:00,42.34,42.36,42.31,42.31,80200.0,35.7167,35.7336,35.6914,35.6914,80200.0
2013-11-06 15:30:00,42.32,42.32,42.28,42.31,75400.0,35.6999,35.6999,35.6661,35.6914,75400.0
2013-11-06 15:40:00,42.31,42.32,42.27,42.27,299400.0,35.6914,35.6999,35.6577,35.6577,299400.0
2013-11-06 15:50:00,42.27,42.35,42.26,42.35,1062400.0,35.6577,35.7252,35.6492,35.7252,1062400.0
2013-11-07 09:30:00,42.44,42.65,42.44,42.51,152000.0,35.8011,35.9782,35.8011,35.8601,152000.0
2013-11-07 09:40:00,42.53,42.65,42.52,42.55,188400.0,35.877,35.9782,35.8686,35.8939,188400.0
2013-11-07 09:50:00,42.56,42.57,42.47,42.48,205600.0,35.9023,35.9108,35.8264,35.8348,205600.0
2013-11-07 10:00:00,42.46,42.49,42.38,42.38,122000.0,35.818,35.8433,35.7505,35.7505,122000.0
2013-11-07 10:10:00,42.38,42.38,42.25,42.27,174000.0,35.7505,35.7505,35.6408,35.6577,174000.0
2013-11-07 10:20:00,42.24,42.29,42.24,42.27,387600.0,35.6324,35.6746,35.6324,35.6577,387600.0
2013-11-07 10:30:00,42.26,42.27,42.02,42.08,362000.0,35.6492,35.6577,35.4468,35.4974,362000.0
2013-11-07 10:40:00,42.06,42.18,42.05,42.17,137200.0,35.4805,35.5818,35.4721,35.5733,137200.0
2013-11-07 10:50:00,42.17,42.22,42.15,42.18,168400.0,35.5733,35.6155,35.5565,35.5818,168400.0
2013-11-07 11:00:00,42.17,42.2,42.09,42.11,135200.0,35.5733,35.5986,35.5058,35.5227,135200.0
2013-11-07 11:10:00,42.1,42.13,42.04,42.06,412600.0,35.5143,35.5396,35.4637,35.4805,412600.0
2013-11-07 11:20:00,42.07,42.17,42.04,42.15,246800.0,35.489,35.5733,35.4637,35.5565,246800.0
2013-11-07 11:30:00,42.16,42.29,42.13,42.26,135600.0,35.5649,35.6746,35.5396,35.6492,135600.0
2013-11-07 11:40:00,42.26,42.27,42.23,42.26,100600.0,35.6492,35.6577,35.6239,35.6492,100600.0
2013-11-07 11:50:00,42.26,42.31,42.26,42.28,103400.0,35.6492,35.6914,35.6492,35.6661,103400.0
2013-11-07 12:00:00,42.29,42.37,42.29,42.33,84800.0,35.6746,35.742,35.6746,35.7083,84800.0
2013-11-07 12:10:00,42.33,42.37,42.31,42.32,79400.0,35.7083,35.742,35.6914,35.6999,79400.0
2013-11-07 12:20:00,42.32,42.33,42.28,42.29,86200.0,35.6999,35.7083,35.6661,35.6746,86200.0
2013-11-07 12:30:00,42.3,42.3,42.21,42.23,127800.0,35.683,35.683,35.6071,35.6239,127800.0
2013-11-07 12:40:00,42.23,42.29,42.23,42.26,63800.0,35.6239,35.6746,35.6239,35.6492,63800.0
2013-11-07 12:50:00,42.27,42.27,42.19,42.19,110800.0,35.6577,35.6577,35.5902,35.5902,110800.0
2013-11-07 13:00:00,42.19,42.2,42.15,42.15,64400.0,35.5902,35.5986,35.5565,35.5565,64400.0
2013-11-07 13:10:00,42.15,42.15,42.11,42.11,118600.0,35.5565,35.5565,35.5227,35.5227,118600.0
2013-11-07 13:20:00,42.12,42.15,42.04,42.05,57000.0,35.5311,35.5565,35.4637,35.4721,57000.0
2013-11-07 13:30:00,42.04,42.08,42.02,42.08,41000.0,35.4637,35.4974,35.4468,35.4974,41000.0
2013-11-07 13:40:00,42.09,42.09,42.05,42.06,100400.0,35.5058,35.5058,35.4721,35.4805,100400.0
2013-11-07 13:50:00,42.04,42.07,42.02,42.05,59800.0,35.4637,35.489,35.4468,35.4721,59800.0
2013-11-07 14:00:00,42.05,42.05,41.93,41.94,89600.0,35.4721,35.4721,35.3709,35.3793,89600.0
2013-11-07 14:10:00,41.96,42.02,41.94,42.01,256000.0,35.3962,35.4468,35.3793,35.4384,256000.0
2013-11-07 14:20:00,42.01,42.01,41.95,41.96,194000.0,35.4384,35.4384,35.3877,35.3962,194000.0
2013-11-07 14:30:00,41.92,41.99,41.88,41.98,271400.0,35.3624,35.4215,35.3287,35.413,271400.0
2013-11-07 14:40:00,41.99,42.02,41.97,42.02,130200.0,35.4215,35.4468,35.4046,35.4468,130200.0
2013-11-07 14:50:00,42.02,42.05,41.99,41.99,73200.0,35.4468,35.4721,35.4215,35.4215,73200.0
2013-11-07 15:00:00,41.99,42.01,41.93,41.93,166000.0,35.4215,35.4384,35.3709,35.3709,166000.0
2013-11-07 15:10:00,41.93,41.93,41.87,41.88,169200.0,35.3709,35.3709,35.3203,35.3287,169200.0
2013-11-07 15:20:00,41.87,41.93,41.8,41.8,161200.0,35.3203,35.3709,35.2612,35.2612,161200.0
2013-11-07 15:30:00,41.81,41.87,41.8,41.87,440400.0,35.2696,35.3203,35.2612,35.3203,440400.0
2013-11-07 15:40:00,41.87,41.87,41.82,41.83,346200.0,35.3203,35.3203,35.2781,35.2865,346200.0
2013-11-07 15:50:00,41.83,41.88,41.8,41.83,837200.0,35.2865,35.3287,35.2612,35.2865,837200.0
2013-11-08 09:30:00,41.97,42.1,41.82,42.02,115400.0,35.4046,35.5143,35.2781,35.4468,115400.0
2013-11-08 09:40:00,42.04,42.19,41.99,42.09,433000.0,35.4637,35.5902,35.4215,35.5058,433000.0
2013-11-08 09:50:00,42.11,42.11,41.88,41.9,160600.0,35.5227,35.5227,35.3287,35.3456,160600.0
2013-11-08 10:00:00,41.9,42.04,41.9,42.02,523400.0,35.3456,35.4637,35.3456,35.4468,523400.0
2013-11-08 10:10:00,42.02,42.1,42.01,42.1,257200.0,35.4468,35.5143,35.4384,35.5143,257200.0
2013-11-08 10:20:00,42.13,42.15,42.08,42.15,233800.0,35.5396,35.5565,35.4974,35.5565,233800.0
2013-11-08 10:30:00,42.15,42.23,42.15,42.21,305400.0,35.5565,35.6239,35.5565,35.6071,305400.0
2013-11-08 10:40:00,42.22,42.26,42.16,42.26,97200.0,35.6155,35.6492,35.5649,35.6492,97200.0
2013-11-08 10:50:00,42.24,42.28,42.16,42.22,126000.0,35.6324,35.6661,35.5649,35.6155,126000.0
2013-11-08 11:00:00,42.22,42.26,42.21,42.24,89600.0,35.6155,35.6492,35.6071,35.6324,89600.0
2013-11-08 11:10:00,42.25,42.28,42.23,42.27,80800.0,35.6408,35.6661,35.6239,35.6577,80800.0
2013-11-08 11:20:00,42.27,42.29,42.24,42.24,138600.0,35.6577,35.6746,35.6324,35.6324,138600.0
2013-11-08 11:30:00,42.24,42.29,42.2,42.26,175800.0,35.6324,35.6746,35.5986,35.6492,175800.0
2013-11-08 11:40:00,42.26,42.26,42.22,42.23,45200.0,35.6492,35.6492,35.6155,35.6239,45200.0
2013-11-08 11:50:00,42.24,42.27,42.22,42.22,138400.0,35.6324,35.6577,35.6155,35.6155,138400.0
2013-11-08 12:00:00,42.22,42.3,42.22,42.3,67400.0,35.6155,35.683,35.6155,35.683,67400.0
2013-11-08 12:10:00,42.3,42.32,42.27,42.27,48800.0,35.683,35.6999,35.6577,35.6577,48800.0
2013-11-08 12:20:00,42.27,42.31,42.24,42.29,34200.0,35.6577,35.6914,35.6324,35.6746,34200.0
2013-11-08 12:30:00,42.29,42.29,42.24,42.27,79400.0,35.6746,35.6746,35.6324,35.6577,79400.0
2013-11-08 12:40:00,42.29,42.3,42.26,42.26,120000.0,35.6746,35.683,35.6492,35.6492,120000.0
2013-11-08 12:50:00,42.26,42.28,42.24,42.27,45800.0,35.6492,35.6661,35.6324,35.6577,45800.0
2013-11-08 13:00:00,42.27,42.27,42.24,42.24,36200.0,35.6577,35.6577,35.6324,35.6324,36200.0
2013-11-08 13:10:00,42.24,42.27,42.23,42.26,71400.0,35.6324,35.6577,35.6239,35.6492,71400.0
2013-11-08 13:20:00,42.25,42.38,42.25,42.38,121600.0,35.6408,35.7505,35.6408,35.7505,121600.0
2013-11-08 13:30:00,42.38,42.38,42.29,42.33,342600.0,35.7505,35.7505,35.6746,35.7083,342600.0
2013-11-08 13:40:00,42.34,42.4,42.32,42.35,57000.0,35.7167,35.7673,35.6999,35.7252,57000.0
2013-11-08 13:50:00,42.34,42.34,42.3,42.31,95400.0,35.7167,35.7167,35.683,35.6914,95400.0
2013-11-08 14:00:00,42.32,42.35,42.31,42.33,46200.0,35.6999,35.7252,35.6914,35.7083,46200.0
2013-11-08 14:10:00,42.33,42.34,42.31,42.33,77600.0,35.7083,35.7167,35.6914,35.7083,77600.0
2013-11-08 14:20:00,42.33,42.35,42.31,42.31,132800.0,35.7083,35.7252,35.6914,35.6914,132800.0
2013-11-08 14:30:00,42.31,42.31,42.28,42.31,214000.0,35.6914,35.6914,35.6661,35.6914,214000.0
2013-11-08 14:40:00,42.3,42.31,42.27,42.3,90000.0,35.683,35.6914,35.6577,35.683,90000.0
2013-11-08 14:50:00,42.3,42.31,42.28,42.3,144600.0,35.683,35.6914,35.6661,35.683,144600.0
2013-11-08 15:00:00,42.3,42.3,42.22,42.26,96200.0,35.683,35.683,35.6155,35.6492,96200.0
2013-11-08 15:10:00,42.26,42.3,42.24,42.27,217200.0,35.6492,35.683,35.6324,35.6577,217200.0
2013-11-08 15:20:00,42.27,42.34,42.27,42.31,162200.0,35.6577,35.7167,35.6577,35.6914,162200.0
2013-11-08 15:30:00,42.31,42.37,42.3,42.35,387600.0,35.6914,35.742,35.683,35.7252,387600.0
2013-11-08 15:40:00,42.35,42.4,42.35,42.38,194800.0,35.7252,35.7673,35.7252,35.7505,194800.0
2013-11-08 15:50:00,42.38,42.43,42.38,42.43,678800.0,35.7505,35.7927,35.7505,35.7927,678800.0
2013-11-11 09:30:00,42.33,42.54,42.33,42.53,90800.0,35.7083,35.8854,35.7083,35.877,90800.0
2013-11-11 09:40:00,42.47,42.68,42.47,42.67,161600.0,35.8264,36.0035,35.8264,35.9951,161600.0
2013-11-11 09:50:00,42.69,42.77,42.65,42.74,278200.0,36.012,36.0795,35.9782,36.0542,278200.0
2013-11-11 10:00:00,42.74,42.77,42.68,42.76,394600.0,36.0542,36.0795,36.0035,36.071,394600.0
2013-11-11 10:10:00,42.76,42.81,42.73,42.73,193400.0,36.071,36.1132,36.0457,36.0457,193400.0
2013-11-11 10:20:00,42.73,42.73,42.67,42.67,26000.0,36.0457,36.0457,35.9951,35.9951,26000.0
2013-11-11 10:30:00,42.68,42.72,42.64,42.66,52600.0,36.0035,36.0373,35.9698,35.9867,52600.0
2013-11-11 10:40:00,42.68,42.73,42.63,42.73,66000.0,36.0035,36.0457,35.9614,36.0457,66000.0
2013-11-11 10:50:00,42.73,42.74,42.7,42.74,28400.0,36.0457,36.0542,36.0204,36.0542,28400.0
2013-11-11 11:00:00,42.74,42.76,42.63,42.72,52200.0,36.0542,36.071,35.9614,36.0373,52200.0
2013-11-11 11:10:00,42.7,42.76,42.69,42.74,30800.0,36.0204,36.071,36.012,36.0542,30800.0
2013-11-11 11:20:00,42.74,42.77,42.74,42.76,78200.0,36.0542,36.0795,36.0542,36.071,78200.0
2013-11-11 11:30:00,42.76,42.77,42.74,42.74,69600.0,36.071,36.0795,36.0542,36.0542,69600.0
2013-11-11 11:40:00,42.75,42.8,42.74,42.8,57800.0,36.0626,36.1048,36.0542,36.1048,57800.0
2013-11-11 11:50:00,42.8,42.83,42.77,42.77,158200.0,36.1048,36.1301,36.0795,36.0795,158200.0
2013-11-11 12:00:00,42.77,42.77,42.74,42.74,75800.0,36.0795,36.0795,36.0542,36.0542,75800.0
2013-11-11 12:10:00,42.74,42.79,42.74,42.79,66800.0,36.0542,36.0963,36.0542,36.0963,66800.0
2013-11-11 12:20:00,42.78,42.8,42.76,42.77,93000.0,36.0879,36.1048,36.071,36.0795,93000.0
2013-11-11 12:30:00,42.77,42.78,42.76,42.78,50600.0,36.0795,36.0879,36.071,36.0879,50600.0
2013-11-11 12:40:00,42.78,42.79,42.74,42.74,83200.0,36.0879,36.0963,36.0542,36.0542,83200.0
2013-11-11 12:50:00,42.74,42.77,42.74,42.75,39600.0,36.0542,36.0795,36.0542,36.0626,39600.0
2013-11-11 13:00:00,42.75,42.82,42.75,42.82,73400.0,36.0626,36.1216,36.0626,36.1216,73400.0
2013-11-11 13:10:00,42.82,42.82,42.77,42.78,20000.0,36.1216,36.1216,36.0795,36.0879,20000.0
2013-11-11 13:20:00,42.77,42.81,42.77,42.81,18000.0,36.0795,36.1132,36.0795,36.1132,18000.0
2013-11-11 13:30:00,42.81,42.84,42.81,42.82,27800.0,36.1132,36.1385,36.1132,36.1216,27800.0
2013-11-11 13:40:00,42.81,42.81,42.77,42.8,18800.0,36.1132,36.1132,36.0795,36.1048,18800.0
2013-11-11 13:50:00,42.8,42.81,42.77,42.78,22800.0,36.1048,36.1132,36.0795,36.0879,22800.0
2013-11-11 14:00:00,42.77,42.77,42.75,42.76,22800.0,36.0795,36.0795,36.0626,36.071,22800.0
2013-11-11 14:10:00,42.77,42.8,42.77,42.79,17800.0,36.0795,36.1048,36.0795,36.0963,17800.0
2013-11-11 14:20:00,42.79,42.83,42.78,42.82,47200.0,36.0963,36.1301,36.0879,36.1216,47200.0
2013-11-11 14:30:00,42.82,42.83,42.78,42.81,90000.0,36.1216,36.1301,36.0879,36.1132,90000.0
2013-11-11 14:40:00,42.82,42.83,42.79,42.81,18000.0,36.1216,36.1301,36.0963,36.1132,18000.0
2013-11-11 14:50:00,42.81,42.85,42.81,42.84,40800.0,36.1132,36.147,36.1132,36.1385,40800.0
2013-11-11 15:00:00,42.84,42.86,42.84,42.85,53800.0,36.1385,36.1554,36.1385,36.147,53800.0
2013-11-11 15:10:00,42.85,42.88,42.85,42.87,58600.0,36.147,36.1723,36.147,36.1638,58600.0
2013-11-11 15:20:00,42.87,42.91,42.87,42.9,60600.0,36.1638,36.1976,36.1638,36.1891,60600.0
2013-11-11 15:30:00,42.9,42.91,42.88,42.9,112200.0,36.1891,36.1976,36.1723,36.1891,112200.0
2013-11-11 15:40:00,42.89,42.91,42.87,42.87,205800.0,36.1807,36.1976,36.1638,36.1638,205800.0
2013-11-11 15:50:00,42.88,42.91,42.85,42.88,433200.0,36.1723,36.1976,36.147,36.1723,433200.0
2013-11-12 09:30:00,42.83,42.94,42.76,42.92,257600.0,36.1301,36.2229,36.071,36.206,257600.0
2013-11-12 09:40:00,42.92,42.99,42.9,42.99,319200.0,36.206,36.265,36.1891,36.265,319200.0
2013-11-12 09:50:00,42.99,43.0,42.92,42.94,127600.0,36.265,36.2735,36.206,36.2229,127600.0
2013-11-12 10:00:00,42.94,42.97,42.85,42.87,137000.0,36.2229,36.2482,36.147,36.1638,137000.0
2013-11-12 10:10:00,42.91,42.99,42.87,42.97,205400.0,36.1976,36.265,36.1638,36.2482,205400.0
2013-11-12 10:20:00,42.99,42.99,42.91,42.96,53600.0,36.265,36.265,36.1976,36.2397,53600.0
2013-11-12 10:30:00,42.97,42.99,42.93,42.96,52200.0,36.2482,36.265,36.2144,36.2397,52200.0
2013-11-12 10:40:00,42.94,42.99,42.93,42.95,76600.0,36.2229,36.265,36.2144,36.2313,76600.0
2013-11-12 10:50:00,42.95,42.95,42.92,42.94,24200.0,36.2313,36.2313,36.206,36.2229,24200.0
2013-11-12 11:00:00,42.94,42.97,42.93,42.93,70600.0,36.2229,36.2482,36.2144,36.2144,70600.0
2013-11-12 11:10:00,42.93,43.01,42.92,43.01,219200.0,36.2144,36.2819,36.206,36.2819,219200.0
2013-11-12 11:20:00,42.99,43.07,42.99,43.06,162400.0,36.265,36.3325,36.265,36.3241,162400.0
2013-11-12 11:30:00,43.06,43.14,43.02,43.02,369600.0,36.3241,36.3916,36.2904,36.2904,369600.0
2013-11-12 11:40:00,43.02,43.04,42.93,42.99,363600.0,36.2904,36.3072,36.2144,36.265,363600.0
2013-11-12 11:50:00,42.98,43.01,42.98,42.99,154600.0,36.2566,36.2819,36.2566,36.265,154600.0
2013-11-12 12:00:00,42.99,43.01,42.88,42.91,219800.0,36.265,36.2819,36.1723,36.1976,219800.0
2013-11-12 12:10:00,42.91,43.05,42.9,43.04,121800.0,36.1976,36.3157,36.1891,36.3072,121800.0
2013-11-12 12:20:00,43.04,43.04,42.97,42.99,95800.0,36.3072,36.3072,36.2482,36.265,95800.0
2013-11-12 12:30:00,42.97,42.99,42.93,42.96,115600.0,36.2482,36.265,36.2144,36.2397,115600.0
2013-11-12 12:40:00,42.96,43.02,42.95,43.01,61400.0,36.2397,36.2904,36.2313,36.2819,61400.0
2013-11-12 12:50:00,43.01,43.02,42.97,42.98,62200.0,36.2819,36.2904,36.2482,36.2566,62200.0
2013-11-12 13:00:00,42.98,43.01,42.95,42.99,241400.0,36.2566,36.2819,36.2313,36.265,241400.0
2013-11-12 13:10:00,43.0,43.02,43.0,43.02,58600.0,36.2735,36.2904,36.2735,36.2904,58600.0
2013-11-12 13:20:00,43.01,43.05,43.01,43.01,49000.0,36.2819,36.3157,36.2819,36.2819,49000.0
2013-11-12 13:30:00,43.01,43.02,42.94,43.01,370800.0,36.2819,36.2904,36.2229,36.2819,370800.0
2013-11-12 13:40:00,43.0,43.01,42.95,42.99,122600.0,36.2735,36.2819,36.2313,36.265,122600.0
2013-11-12 13:50:00,42.99,43.0,42.96,42.99,37400.0,36.265,36.2735,36.2397,36.265,37400.0
2013-11-12 14:00:00,43.0,43.05,43.0,43.02,247000.0,36.2735,36.3157,36.2735,36.2904,247000.0
2013-11-12 14:10:00,43.02,43.02,42.98,43.01,131200.0,36.2904,36.2904,36.2566,36.2819,131200.0
2013-11-12 14:20:00,43.02,43.06,42.96,42.96,92000.0,36.2904,36.3241,36.2397,36.2397,92000.0
2013-11-12 14:30:00,42.96,43.0,42.96,42.99,116200.0,36.2397,36.2735,36.2397,36.265,116200.0
2013-11-12 14:40:00,42.98,43.02,42.97,43.02,53000.0,36.2566,36.2904,36.2482,36.2904,53000.0
2013-11-12 14:50:00,43.02,43.08,42.98,43.05,137400.0,36.2904,36.341,36.2566,36.3157,137400.0
2013-11-12 15:00:00,43.06,43.08,43.05,43.08,246000.0,36.3241,36.341,36.3157,36.341,246000.0
2013-11-12 15:10:00,43.08,43.1,43.07,43.07,287200.0,36.341,36.3578,36.3325,36.3325,287200.0
2013-11-12 15:20:00,43.08,43.09,43.02,43.02,175400.0,36.341,36.3494,36.2904,36.2904,175400.0
2013-11-12 15:30:00,43.02,43.07,43.02,43.06,139000.0,36.2904,36.3325,36.2904,36.3241,139000.0
2013-11-12 15:40:00,43.06,43.09,43.04,43.07,178600.0,36.3241,36.3494,36.3072,36.3325,178600.0
2013-11-12 15:50:00,43.07,43.1,43.05,43.09,364400.0,36.3325,36.3578,36.3157,36.3494,364400.0
2013-11-13 09:30:00,43.0,43.27,43.0,43.25,393600.0,36.2735,36.5012,36.2735,36.4844,393600.0
2013-11-13 09:40:00,43.24,43.35,43.24,43.29,824200.0,36.4759,36.5687,36.4759,36.5181,824200.0
2013-11-13 09:50:00,43.3,43.32,43.2,43.31,315400.0,36.5266,36.5434,36.4422,36.535,315400.0
2013-11-13 10:00:00,43.31,43.34,43.23,43.23,209600.0,36.535,36.5603,36.4675,36.4675,209600.0
2013-11-13 10:10:00,43.25,43.35,43.24,43.35,342800.0,36.4844,36.5687,36.4759,36.5687,342800.0
2013-11-13 10:20:00,43.34,43.41,43.3,43.37,249000.0,36.5603,36.6193,36.5266,36.5856,249000.0
2013-11-13 10:30:00,43.37,43.38,43.32,43.35,227400.0,36.5856,36.594,36.5434,36.5687,227400.0
2013-11-13 10:40:00,43.35,43.41,43.33,43.35,328200.0,36.5687,36.6193,36.5519,36.5687,328200.0
2013-11-13 10:50:00,43.35,43.39,43.35,43.36,198800.0,36.5687,36.6025,36.5687,36.5772,198800.0
2013-11-13 11:00:00,43.36,43.36,43.31,43.35,168000.0,36.5772,36.5772,36.535,36.5687,168000.0
2013-11-13 11:10:00,43.34,43.36,43.33,43.35,56000.0,36.5603,36.5772,36.5519,36.5687,56000.0
2013-11-13 11:20:00,43.35,43.38,43.34,43.37,192600.0,36.5687,36.594,36.5603,36.5856,192600.0
2013-11-13 11:30:00,43.38,43.42,43.35,43.35,161400.0,36.594,36.6278,36.5687,36.5687,161400.0
2013-11-13 11:40:00,43.36,43.37,43.33,43.37,86200.0,36.5772,36.5856,36.5519,36.5856,86200.0
2013-11-13 11:50:00,43.37,43.39,43.35,43.39,21400.0,36.5856,36.6025,36.5687,36.6025,21400.0
2013-11-13 12:00:00,43.4,43.43,43.4,43.42,149800.0,36.6109,36.6362,36.6109,36.6278,149800.0
2013-11-13 12:10:00,43.42,43.51,43.4,43.5,130800.0,36.6278,36.7037,36.6109,36.6953,130800.0
2013-11-13 12:20:00,43.5,43.57,43.5,43.53,395800.0,36.6953,36.7543,36.6953,36.7206,395800.0
2013-11-13 12:30:00,43.53,43.54,43.51,43.51,228200.0,36.7206,36.729,36.7037,36.7037,228200.0
2013-11-13 12:40:00,43.51,43.57,43.51,43.55,92200.0,36.7037,36.7543,36.7037,36.7374,92200.0
2013-11-13 12:50:00,43.55,43.62,43.55,43.58,169800.0,36.7374,36.7965,36.7374,36.7628,169800.0
2013-11-13 13:00:00,43.58,43.61,43.58,43.6,169200.0,36.7628,36.7881,36.7628,36.7796,169200.0
2013-11-13 13:10:00,43.6,43.6,43.58,43.6,137800.0,36.7796,36.7796,36.7628,36.7796,137800.0
2013-11-13 13:20:00,43.61,43.65,43.6,43.65,221600.0,36.7881,36.8218,36.7796,36.8218,221600.0
2013-11-13 13:30:00,43.65,43.68,43.65,43.65,297000.0,36.8218,36.8471,36.8218,36.8218,297000.0
2013-11-13 13:40:00,43.66,43.68,43.65,43.67,399000.0,36.8302,36.8471,36.8218,36.8387,399000.0
2013-11-13 13:50:00,43.67,43.67,43.65,43.65,518000.0,36.8387,36.8387,36.8218,36.8218,518000.0
2013-11-13 14:00:00,43.65,43.67,43.63,43.63,496400.0,36.8218,36.8387,36.8049,36.8049,496400.0
2013-11-13 14:10:00,43.63,43.65,43.63,43.65,255400.0,36.8049,36.8218,36.8049,36.8218,255400.0
2013-11-13 14:20:00,43.65,43.68,43.64,43.68,221600.0,36.8218,36.8471,36.8134,36.8471,221600.0
2013-11-13 14:30:00,43.68,43.69,43.63,43.63,229200.0,36.8471,36.8555,36.8049,36.8049,229200.0
2013-11-13 14:40:00,43.63,43.63,43.59,43.59,427200.0,36.8049,36.8049,36.7712,36.7712,427200.0
2013-11-13 14:50:00,43.59,43.61,43.58,43.6,158400.0,36.7712,36.7881,36.7628,36.7796,158400.0
2013-11-13 15:00:00,43.6,43.6,43.57,43.59,208400.0,36.7796,36.7796,36.7543,36.7712,208400.0
2013-11-13 15:10:00,43.59,43.62,43.58,43.6,159000.0,36.7712,36.7965,36.7628,36.7796,159000.0
2013-11-13 15:20:00,43.6,43.63,43.59,43.63,182200.0,36.7796,36.8049,36.7712,36.8049,182200.0
2013-11-13 15:30:00,43.63,43.66,43.61,43.65,332400.0,36.8049,36.8302,36.7881,36.8218,332400.0
2013-11-13 15:40:00,43.65,43.68,43.65,43.68,823200.0,36.8218,36.8471,36.8218,36.8471,823200.0
2013-11-13 15:50:00,43.68,43.68,43.63,43.67,1096200.0,36.8471,36.8471,36.8049,36.8387,1096200.0
2013-11-14 09:30:00,43.52,43.63,43.5,43.63,279600.0,36.7121,36.8049,36.6953,36.8049,279600.0
2013-11-14 09:40:00,43.62,43.65,43.43,43.45,263400.0,36.7965,36.8218,36.6362,36.6531,263400.0
2013-11-14 09:50:00,43.44,43.49,43.43,43.47,445200.0,36.6447,36.6868,36.6362,36.67,445200.0
2013-11-14 10:00:00,43.47,43.48,43.38,43.38,521400.0,36.67,36.6784,36.594,36.594,521400.0
2013-11-14 10:10:00,43.39,43.54,43.39,43.52,148800.0,36.6025,36.729,36.6025,36.7121,148800.0
2013-11-14 10:20:00,43.51,43.54,43.42,43.44,282000.0,36.7037,36.729,36.6278,36.6447,282000.0
2013-11-14 10:30:00,43.43,43.6,43.42,43.6,226400.0,36.6362,36.7796,36.6278,36.7796,226400.0
2013-11-14 10:40:00,43.6,43.6,43.52,43.55,186200.0,36.7796,36.7796,36.7121,36.7374,186200.0
2013-11-14 10:50:00,43.55,43.55,43.48,43.52,136000.0,36.7374,36.7374,36.6784,36.7121,136000.0
2013-11-14 11:00:00,43.52,43.6,43.51,43.6,117000.0,36.7121,36.7796,36.7037,36.7796,117000.0
2013-11-14 11:10:00,43.6,43.67,43.6,43.67,129200.0,36.7796,36.8387,36.7796,36.8387,129200.0
2013-11-14 11:20:00,43.67,43.69,43.63,43.64,174600.0,36.8387,36.8555,36.8049,36.8134,174600.0
2013-11-14 11:30:00,43.63,43.66,43.56,43.58,84000.0,36.8049,36.8302,36.7459,36.7628,84000.0
2013-11-14 11:40:00,43.58,43.63,43.57,43.59,117000.0,36.7628,36.8049,36.7543,36.7712,117000.0
2013-11-14 11:50:00,43.59,43.6,43.56,43.56,122800.0,36.7712,36.7796,36.7459,36.7459,122800.0
2013-11-14 12:00:00,43.56,43.58,43.55,43.55,110200.0,36.7459,36.7628,36.7374,36.7374,110200.0
2013-11-14 12:10:00,43.55,43.57,43.51,43.52,137400.0,36.7374,36.7543,36.7037,36.7121,137400.0
2013-11-14 12:20:00,43.52,43.57,43.52,43.53,138400.0,36.7121,36.7543,36.7121,36.7206,138400.0
2013-11-14 12:30:00,43.53,43.58,43.52,43.57,62600.0,36.7206,36.7628,36.7121,36.7543,62600.0
2013-11-14 12:40:00,43.57,43.6,43.56,43.59,46000.0,36.7543,36.7796,36.7459,36.7712,46000.0
2013-11-14 12:50:00,43.58,43.59,43.55,43.56,42400.0,36.7628,36.7712,36.7374,36.7459,42400.0
2013-11-14 13:00:00,43.57,43.62,43.56,43.6,44200.0,36.7543,36.7965,36.7459,36.7796,44200.0
2013-11-14 13:10:00,43.6,43.65,43.59,43.64,41600.0,36.7796,36.8218,36.7712,36.8134,41600.0
2013-11-14 13:20:00,43.65,43.66,43.63,43.63,46600.0,36.8218,36.8302,36.8049,36.8049,46600.0
2013-11-14 13:30:00,43.64,43.67,43.64,43.67,38600.0,36.8134,36.8387,36.8134,36.8387,38600.0
2013-11-14 13:40:00,43.68,43.69,43.66,43.67,62400.0,36.8471,36.8555,36.8302,36.8387,62400.0
2013-11-14 13:50:00,43.67,43.69,43.65,43.69,117600.0,36.8387,36.8555,36.8218,36.8555,117600.0
2013-11-14 14:00:00,43.69,43.7,43.67,43.67,60600.0,36.8555,36.864,36.8387,36.8387,60600.0
2013-11-14 14:10:00,43.67,43.72,43.67,43.72,52200.0,36.8387,36.8809,36.8387,36.8809,52200.0
2013-11-14 14:20:00,43.72,43.75,43.72,43.74,156800.0,36.8809,36.9062,36.8809,36.8977,156800.0
2013-11-14 14:30:00,43.74,43.74,43.71,43.72,88000.0,36.8977,36.8977,36.8724,36.8809,88000.0
2013-11-14 14:40:00,43.72,43.76,43.72,43.76,71400.0,36.8809,36.9146,36.8809,36.9146,71400.0
2013-11-14 14:50:00,43.75,43.75,43.72,43.73,78800.0,36.9062,36.9062,36.8809,36.8893,78800.0
2013-11-14 15:00:00,43.73,43.74,43.71,43.73,107600.0,36.8893,36.8977,36.8724,36.8893,107600.0
2013-11-14 15:10:00,43.73,43.76,43.72,43.74,123400.0,36.8893,36.9146,36.8809,36.8977,123400.0
2013-11-14 15:20:00,43.74,43.74,43.71,43.74,228800.0,36.8977,36.8977,36.8724,36.8977,228800.0
2013-11-14 15:30:00,43.73,43.77,43.73,43.77,334800.0,36.8893,36.923,36.8893,36.923,334800.0
2013-11-14 15:40:00,43.77,43.8,43.77,43.77,361600.0,36.923,36.9483,36.923,36.923,361600.0
2013-11-14 15:50:00,43.77,43.78,43.74,43.74,799600.0,36.923,36.9315,36.8977,36.8977,799600.0
2013-11-15 09:30:00,43.88,43.95,43.69,43.74,148400.0,37.0158,37.0749,36.8555,36.8977,148400.0
2013-11-15 09:40:00,43.73,43.81,43.7,43.77,224400.0,36.8893,36.9568,36.864,36.923,224400.0
2013-11-15 09:50:00,43.77,43.77,43.65,43.73,87000.0,36.923,36.923,36.8218,36.8893,87000.0
2013-11-15 10:00:00,43.69,43.79,43.69,43.76,272800.0,36.8555,36.9399,36.8555,36.9146,272800.0
2013-11-15 10:10:00,43.76,43.84,43.74,43.77,258200.0,36.9146,36.9821,36.8977,36.923,258200.0
2013-11-15 10:20:00,43.76,43.79,43.73,43.76,67800.0,36.9146,36.9399,36.8893,36.9146,67800.0
2013-11-15 10:30:00,43.76,43.76,43.72,43.72,222200.0,36.9146,36.9146,36.8809,36.8809,222200.0
2013-11-15 10:40:00,43.73,43.81,43.73,43.81,58400.0,36.8893,36.9568,36.8893,36.9568,58400.0
2013-11-15 10:50:00,43.82,43.83,43.8,43.8,54400.0,36.9652,36.9736,36.9483,36.9483,54400.0
2013-11-15 11:00:00,43.8,43.83,43.8,43.83,33800.0,36.9483,36.9736,36.9483,36.9736,33800.0
2013-11-15 11:10:00,43.84,43.88,43.84,43.88,42400.0,36.9821,37.0158,36.9821,37.0158,42400.0
2013-11-15 11:20:00,43.87,43.91,43.85,43.87,144200.0,37.0074,37.0411,36.9905,37.0074,144200.0
2013-11-15 11:30:00,43.87,43.87,43.81,43.82,62600.0,37.0074,37.0074,36.9568,36.9652,62600.0
2013-11-15 11:40:00,43.82,43.83,43.78,43.79,41600.0,36.9652,36.9736,36.9315,36.9399,41600.0
2013-11-15 11:50:00,43.79,43.79,43.76,43.78,49400.0,36.9399,36.9399,36.9146,36.9315,49400.0
2013-11-15 12:00:00,43.78,43.8,43.75,43.8,34200.0,36.9315,36.9483,36.9062,36.9483,34200.0
2013-11-15 12:10:00,43.79,43.83,43.79,43.82,50200.0,36.9399,36.9736,36.9399,36.9652,50200.0
2013-11-15 12:20:00,43.82,43.84,43.81,43.84,135000.0,36.9652,36.9821,36.9568,36.9821,135000.0
2013-11-15 12:30:00,43.84,43.85,43.83,43.84,21800.0,36.9821,36.9905,36.9736,36.9821,21800.0
2013-11-15 12:40:00,43.84,43.85,43.83,43.83,46400.0,36.9821,36.9905,36.9736,36.9736,46400.0
2013-11-15 12:50:00,43.83,43.85,43.82,43.82,38600.0,36.9736,36.9905,36.9652,36.9652,38600.0
2013-11-15 13:00:00,43.82,43.84,43.82,43.84,21600.0,36.9652,36.9821,36.9652,36.9821,21600.0
2013-11-15 13:10:00,43.84,43.85,43.82,43.84,34000.0,36.9821,36.9905,36.9652,36.9821,34000.0
2013-11-15 13:20:00,43.85,43.88,43.85,43.87,23200.0,36.9905,37.0158,36.9905,37.0074,23200.0
2013-11-15 13:30:00,43.87,43.87,43.85,43.87,26800.0,37.0074,37.0074,36.9905,37.0074,26800.0
2013-11-15 13:40:00,43.87,43.88,43.85,43.86,56200.0,37.0074,37.0158,36.9905,36.999,56200.0
2013-11-15 13:50:00,43.87,43.88,43.85,43.86,104400.0,37.0074,37.0158,36.9905,36.999,104400.0
2013-11-15 14:00:00,43.87,43.91,43.87,43.9,150600.0,37.0074,37.0411,37.0074,37.0327,150600.0
2013-11-15 14:10:00,43.9,43.91,43.88,43.9,84600.0,37.0327,37.0411,37.0158,37.0327,84600.0
2013-11-15 14:20:00,43.91,43.92,43.9,43.9,117200.0,37.0411,37.0496,37.0327,37.0327,117200.0
2013-11-15 14:30:00,43.9,43.92,43.9,43.9,143400.0,37.0327,37.0496,37.0327,37.0327,143400.0
2013-11-15 14:40:00,43.91,43.91,43.88,43.9,89800.0,37.0411,37.0411,37.0158,37.0327,89800.0
2013-11-15 14:50:00,43.9,43.91,43.88,43.91,110800.0,37.0327,37.0411,37.0158,37.0411,110800.0
2013-11-15 15:00:00,43.91,43.97,43.91,43.96,146800.0,37.0411,37.0917,37.0411,37.0833,146800.0
2013-11-15 15:10:00,43.96,43.99,43.95,43.98,167800.0,37.0833,37.1086,37.0749,37.1002,167800.0
2013-11-15 15:20:00,43.98,43.99,43.97,43.99,191800.0,37.1002,37.1086,37.0917,37.1086,191800.0
2013-11-15 15:30:00,43.99,44.01,43.98,43.98,345600.0,37.1086,37.1255,37.1002,37.1002,345600.0
2013-11-15 15:40:00,43.98,44.0,43.98,44.0,212800.0,37.1002,37.1171,37.1002,37.1171,212800.0
2013-11-15 15:50:00,44.0,44.04,44.0,44.02,520000.0,37.1171,37.1508,37.1171,37.1339,520000.0
2013-11-18 09:30:00,44.2,44.2,44.07,44.15,117800.0,37.2858,37.2858,37.1761,37.2436,117800.0
2013-11-18 09:40:00,44.15,44.15,44.01,44.04,176200.0,37.2436,37.2436,37.1255,37.1508,176200.0
2013-11-18 09:50:00,44.04,44.08,43.98,43.99,199800.0,37.1508,37.1845,37.1002,37.1086,199800.0
2013-11-18 10:00:00,43.98,44.05,43.92,44.02,656600.0,37.1002,37.1592,37.0496,37.1339,656600.0
2013-11-18 10:10:00,44.01,44.11,43.99,44.11,127200.0,37.1255,37.2098,37.1086,37.2098,127200.0
2013-11-18 10:20:00,44.11,44.14,44.06,44.08,98600.0,37.2098,37.2352,37.1677,37.1845,98600.0
2013-11-18 10:30:00,44.08,44.09,44.04,44.05,166000.0,37.1845,37.193,37.1508,37.1592,166000.0
2013-11-18 10:40:00,44.05,44.07,44.04,44.05,58000.0,37.1592,37.1761,37.1508,37.1592,58000.0
2013-11-18 10:50:00,44.05,44.1,44.05,44.1,82600.0,37.1592,37.2014,37.1592,37.2014,82600.0
2013-11-18 11:00:00,44.1,44.17,44.1,44.13,104800.0,37.2014,37.2605,37.2014,37.2267,104800.0
2013-11-18 11:10:00,44.13,44.14,44.1,44.13,76200.0,37.2267,37.2352,37.2014,37.2267,76200.0
2013-11-18 11:20:00,44.12,44.14,44.12,44.13,56000.0,37.2183,37.2352,37.2183,37.2267,56000.0
2013-11-18 11:30:00,44.13,44.15,44.07,44.07,39800.0,37.2267,37.2436,37.1761,37.1761,39800.0
2013-11-18 11:40:00,44.07,44.1,44.06,44.09,43800.0,37.1761,37.2014,37.1677,37.193,43800.0
2013-11-18 11:50:00,44.09,44.1,44.08,44.1,23800.0,37.193,37.2014,37.1845,37.2014,23800.0
2013-11-18 12:00:00,44.09,44.1,44.07,44.08,37000.0,37.193,37.2014,37.1761,37.1845,37000.0
2013-11-18 12:10:00,44.07,44.07,44.03,44.06,43800.0,37.1761,37.1761,37.1424,37.1677,43800.0
2013-11-18 12:20:00,44.06,44.08,44.06,44.07,81000.0,37.1677,37.1845,37.1677,37.1761,81000.0
2013-11-18 12:30:00,44.08,44.09,44.01,44.01,49000.0,37.1845,37.193,37.1255,37.1255,49000.0
2013-11-18 12:40:00,44.02,44.02,43.99,44.01,60000.0,37.1339,37.1339,37.1086,37.1255,60000.0
2013-11-18 12:50:00,44.01,44.01,43.99,43.99,52000.0,37.1255,37.1255,37.1086,37.1086,52000.0
2013-11-18 13:00:00,43.99,43.99,43.97,43.99,72400.0,37.1086,37.1086,37.0917,37.1086,72400.0
2013-11-18 13:10:00,43.99,44.01,43.99,43.99,55800.0,37.1086,37.1255,37.1086,37.1086,55800.0
2013-11-18 13:20:00,43.99,43.99,43.98,43.99,23000.0,37.1086,37.1086,37.1002,37.1086,23000.0
2013-11-18 13:30:00,43.99,43.99,43.98,43.99,35600.0,37.1086,37.1086,37.1002,37.1086,35600.0
2013-11-18 13:40:00,43.99,43.99,43.97,43.98,144200.0,37.1086,37.1086,37.0917,37.1002,144200.0
2013-11-18 13:50:00,43.98,43.98,43.96,43.97,65000.0,37.1002,37.1002,37.0833,37.0917,65000.0
2013-11-18 14:00:00,43.98,43.98,43.96,43.97,36400.0,37.1002,37.1002,37.0833,37.0917,36400.0
2013-11-18 14:10:00,43.96,44.0,43.96,44.0,149000.0,37.0833,37.1171,37.0833,37.1171,149000.0
2013-11-18 14:20:00,44.0,44.0,43.98,43.99,46200.0,37.1171,37.1171,37.1002,37.1086,46200.0
2013-11-18 14:30:00,43.99,43.99,43.95,43.96,48400.0,37.1086,37.1086,37.0749,37.0833,48400.0
2013-11-18 14:40:00,43.96,43.96,43.86,43.86,159400.0,37.0833,37.0833,36.999,36.999,159400.0
2013-11-18 14:50:00,43.86,43.88,43.86,43.87,172200.0,36.999,37.0158,36.999,37.0074,172200.0
2013-11-18 15:00:00,43.86,43.86,43.73,43.73,143000.0,36.999,36.999,36.8893,36.8893,143000.0
2013-11-18 15:10:00,43.73,43.74,43.59,43.7,272400.0,36.8893,36.8977,36.7712,36.864,272400.0
2013-11-18 15:20:00,43.7,43.7,43.6,43.66,265600.0,36.864,36.864,36.7796,36.8302,265600.0
2013-11-18 15:30:00,43.65,43.7,43.62,43.7,594800.0,36.8218,36.864,36.7965,36.864,594800.0
2013-11-18 15:40:00,43.7,43.71,43.66,43.69,442400.0,36.864,36.8724,36.8302,36.8555,442400.0
2013-11-18 15:50:00,43.69,43.77,43.67,43.77,1857200.0,36.8555,36.923,36.8387,36.923,1857200.0
2013-11-19 09:30:00,43.74,43.74,43.59,43.68,130000.0,36.8977,36.8977,36.7712,36.8471,130000.0
2013-11-19 09:40:00,43.68,43.7,43.45,43.56,256200.0,36.8471,36.864,36.6531,36.7459,256200.0
2013-11-19 09:50:00,43.56,43.92,43.54,43.9,468200.0,36.7459,37.0496,36.729,37.0327,468200.0
2013-11-19 10:00:00,43.9,44.07,43.9,43.99,453200.0,37.0327,37.1761,37.0327,37.1086,453200.0
2013-11-19 10:10:00,43.99,44.0,43.87,43.91,179200.0,37.1086,37.1171,37.0074,37.0411,179200.0
2013-11-19 10:20:00,43.91,43.91,43.8,43.8,136200.0,37.0411,37.0411,36.9483,36.9483,136200.0
2013-11-19 10:30:00,43.82,43.94,43.8,43.88,101400.0,36.9652,37.0664,36.9483,37.0158,101400.0
2013-11-19 10:40:00,43.89,44.0,43.88,43.95,255800.0,37.0243,37.1171,37.0158,37.0749,255800.0
2013-11-19 10:50:00,43.96,43.99,43.92,43.96,292000.0,37.0833,37.1086,37.0496,37.0833,292000.0
2013-11-19 11:00:00,43.96,43.96,43.88,43.9,76400.0,37.0833,37.0833,37.0158,37.0327,76400.0
2013-11-19 11:10:00,43.91,43.91,43.82,43.84,23200.0,37.0411,37.0411,36.9652,36.9821,23200.0
2013-11-19 11:20:00,43.84,43.85,43.8,43.82,30800.0,36.9821,36.9905,36.9483,36.9652,30800.0
2013-11-19 11:30:00,43.82,43.84,43.8,43.82,34000.0,36.9652,36.9821,36.9483,36.9652,34000.0
2013-11-19 11:40:00,43.79,43.79,43.72,43.75,84600.0,36.9399,36.9399,36.8809,36.9062,84600.0
2013-11-19 11:50:00,43.75,43.82,43.75,43.81,47200.0,36.9062,36.9652,36.9062,36.9568,47200.0
2013-11-19 12:00:00,43.81,43.84,43.77,43.81,27600.0,36.9568,36.9821,36.923,36.9568,27600.0
2013-11-19 12:10:00,43.81,43.81,43.77,43.77,24600.0,36.9568,36.9568,36.923,36.923,24600.0
2013-11-19 12:20:00,43.77,43.81,43.75,43.79,38800.0,36.923,36.9568,36.9062,36.9399,38800.0
2013-11-19 12:30:00,43.79,43.8,43.76,43.76,37400.0,36.9399,36.9483,36.9146,36.9146,37400.0
2013-11-19 12:40:00,43.76,43.76,43.72,43.76,70400.0,36.9146,36.9146,36.8809,36.9146,70400.0
2013-11-19 12:50:00,43.77,43.77,43.69,43.7,158400.0,36.923,36.923,36.8555,36.864,158400.0
2013-11-19 13:00:00,43.7,43.71,43.65,43.67,119400.0,36.864,36.8724,36.8218,36.8387,119400.0
2013-11-19 13:10:00,43.67,43.67,43.6,43.63,163600.0,36.8387,36.8387,36.7796,36.8049,163600.0
2013-11-19 13:20:00,43.63,43.63,43.45,43.46,172200.0,36.8049,36.8049,36.6531,36.6615,172200.0
2013-11-19 13:30:00,43.46,43.51,43.41,43.48,143000.0,36.6615,36.7037,36.6193,36.6784,143000.0
2013-11-19 13:40:00,43.47,43.59,43.46,43.53,372400.0,36.67,36.7712,36.6615,36.7206,372400.0
2013-11-19 13:50:00,43.52,43.54,43.46,43.49,353800.0,36.7121,36.729,36.6615,36.6868,353800.0
2013-11-19 14:00:00,43.49,43.57,43.41,43.41,261600.0,36.6868,36.7543,36.6193,36.6193,261600.0
2013-11-19 14:10:00,43.42,43.46,43.41,43.46,127200.0,36.6278,36.6615,36.6193,36.6615,127200.0
2013-11-19 14:20:00,43.46,43.46,43.35,43.35,96200.0,36.6615,36.6615,36.5687,36.5687,96200.0
2013-11-19 14:30:00,43.35,43.54,43.35,43.54,318600.0,36.5687,36.729,36.5687,36.729,318600.0
2013-11-19 14:40:00,43.54,43.57,43.49,43.49,147000.0,36.729,36.7543,36.6868,36.6868,147000.0
2013-11-19 14:50:00,43.5,43.5,43.44,43.44,95000.0,36.6953,36.6953,36.6447,36.6447,95000.0
2013-11-19 15:00:00,43.44,43.52,43.44,43.49,316800.0,36.6447,36.7121,36.6447,36.6868,316800.0
2013-11-19 15:10:00,43.49,43.54,43.46,43.52,114400.0,36.6868,36.729,36.6615,36.7121,114400.0
2013-11-19 15:20:00,43.52,43.52,43.43,43.44,96200.0,36.7121,36.7121,36.6362,36.6447,96200.0
2013-11-19 15:30:00,43.44,43.45,43.38,43.4,279600.0,36.6447,36.6531,36.594,36.6109,279600.0
2013-11-19 15:40:00,43.39,43.4,43.34,43.36,266200.0,36.6025,36.6109,36.5603,36.5772,266200.0
2013-11-19 15:50:00,43.37,43.43,43.35,43.41,877600.0,36.5856,36.6362,36.5687,36.6193,877600.0
2013-11-20 09:30:00,43.55,43.63,43.52,43.52,96000.0,36.7374,36.8049,36.7121,36.7121,96000.0
2013-11-20 09:40:00,43.55,43.6,43.53,43.59,104000.0,36.7374,36.7796,36.7206,36.7712,104000.0
2013-11-20 09:50:00,43.6,43.63,43.52,43.62,247000.0,36.7796,36.8049,36.7121,36.7965,247000.0
2013-11-20 10:00:00,43.58,43.64,43.47,43.64,441800.0,36.7628,36.8134,36.67,36.8134,441800.0
2013-11-20 10:10:00,43.65,43.73,43.65,43.68,259800.0,36.8218,36.8893,36.8218,36.8471,259800.0
2013-11-20 10:20:00,43.68,43.8,43.67,43.7,145400.0,36.8471,36.9483,36.8387,36.864,145400.0
2013-11-20 10:30:00,43.7,43.7,43.54,43.62,165400.0,36.864,36.864,36.729,36.7965,165400.0
2013-11-20 10:40:00,43.59,43.65,43.55,43.65,118600.0,36.7712,36.8218,36.7374,36.8218,118600.0
2013-11-20 10:50:00,43.63,43.64,43.58,43.6,36000.0,36.8049,36.8134,36.7628,36.7796,36000.0
2013-11-20 11:00:00,43.6,43.67,43.56,43.67,44000.0,36.7796,36.8387,36.7459,36.8387,44000.0
2013-11-20 11:10:00,43.65,43.66,43.58,43.59,39000.0,36.8218,36.8302,36.7628,36.7712,39000.0
2013-11-20 11:20:00,43.59,43.68,43.59,43.66,184000.0,36.7712,36.8471,36.7712,36.8302,184000.0
2013-11-20 11:30:00,43.67,43.7,43.65,43.65,78800.0,36.8387,36.864,36.8218,36.8218,78800.0
2013-11-20 11:40:00,43.63,43.65,43.6,43.61,31400.0,36.8049,36.8218,36.7796,36.7881,31400.0
2013-11-20 11:50:00,43.62,43.67,43.62,43.64,53600.0,36.7965,36.8387,36.7965,36.8134,53600.0
2013-11-20 12:00:00,43.63,43.69,43.63,43.66,45200.0,36.8049,36.8555,36.8049,36.8302,45200.0
2013-11-20 12:10:00,43.66,43.69,43.65,43.68,32600.0,36.8302,36.8555,36.8218,36.8471,32600.0
2013-11-20 12:20:00,43.69,43.7,43.65,43.65,55400.0,36.8555,36.864,36.8218,36.8218,55400.0
2013-11-20 12:30:00,43.66,43.67,43.63,43.64,35800.0,36.8302,36.8387,36.8049,36.8134,35800.0
2013-11-20 12:40:00,43.63,43.64,43.62,43.63,20200.0,36.8049,36.8134,36.7965,36.8049,20200.0
2013-11-20 12:50:00,43.63,43.63,43.6,43.6,28600.0,36.8049,36.8049,36.7796,36.7796,28600.0
2013-11-20 13:00:00,43.6,43.65,43.6,43.61,34200.0,36.7796,36.8218,36.7796,36.7881,34200.0
2013-11-20 13:10:00,43.61,43.63,43.6,43.6,22400.0,36.7881,36.8049,36.7796,36.7796,22400.0
2013-11-20 13:20:00,43.6,43.6,43.58,43.6,23400.0,36.7796,36.7796,36.7628,36.7796,23400.0
2013-11-20 13:30:00,43.6,43.62,43.6,43.6,72800.0,36.7796,36.7965,36.7796,36.7796,72800.0
2013-11-20 13:40:00,43.6,43.62,43.6,43.6,41600.0,36.7796,36.7965,36.7796,36.7796,41600.0
2013-11-20 13:50:00,43.6,43.6,43.57,43.59,52800.0,36.7796,36.7796,36.7543,36.7712,52800.0
2013-11-20 14:00:00,43.59,43.6,43.49,43.52,244600.0,36.7712,36.7796,36.6868,36.7121,244600.0
2013-11-20 14:10:00,43.52,43.52,43.38,43.5,164200.0,36.7121,36.7121,36.594,36.6953,164200.0
2013-11-20 14:20:00,43.51,43.63,43.45,43.61,401400.0,36.7037,36.8049,36.6531,36.7881,401400.0
2013-11-20 14:30:00,43.6,43.62,43.46,43.46,487600.0,36.7796,36.7965,36.6615,36.6615,487600.0
2013-11-20 14:40:00,43.47,43.48,43.38,43.46,171000.0,36.67,36.6784,36.594,36.6615,171000.0
2013-11-20 14:50:00,43.45,43.45,43.38,43.43,62400.0,36.6531,36.6531,36.594,36.6362,62400.0
2013-11-20 15:00:00,43.42,43.42,43.27,43.29,392400.0,36.6278,36.6278,36.5012,36.5181,392400.0
2013-11-20 15:10:00,43.3,43.37,43.29,43.34,196400.0,36.5266,36.5856,36.5181,36.5603,196400.0
2013-11-20 15:20:00,43.34,43.41,43.32,43.38,724400.0,36.5603,36.6193,36.5434,36.594,724400.0
2013-11-20 15:30:00,43.37,43.38,43.32,43.36,482200.0,36.5856,36.594,36.5434,36.5772,482200.0
2013-11-20 15:40:00,43.36,43.41,43.35,43.38,276600.0,36.5772,36.6193,36.5687,36.594,276600.0
2013-11-20 15:50:00,43.38,43.43,43.35,43.42,566600.0,36.594,36.6362,36.5687,36.6278,566600.0
2013-11-21 09:30:00,43.36,43.5,43.27,43.38,214600.0,36.5772,36.6953,36.5012,36.594,214600.0
2013-11-21 09:40:00,43.37,43.49,43.37,43.47,439800.0,36.5856,36.6868,36.5856,36.67,439800.0
2013-11-21 09:50:00,43.47,43.62,43.46,43.59,111000.0,36.67,36.7965,36.6615,36.7712,111000.0
2013-11-21 10:00:00,43.59,43.65,43.57,43.6,293000.0,36.7712,36.8218,36.7543,36.7796,293000.0
2013-11-21 10:10:00,43.6,43.69,43.6,43.64,218400.0,36.7796,36.8555,36.7796,36.8134,218400.0
2013-11-21 10:20:00,43.64,43.72,43.63,43.67,136800.0,36.8134,36.8809,36.8049,36.8387,136800.0
2013-11-21 10:30:00,43.68,43.77,43.66,43.77,158000.0,36.8471,36.923,36.8302,36.923,158000.0
2013-11-21 10:40:00,43.77,43.83,43.76,43.83,136600.0,36.923,36.9736,36.9146,36.9736,136600.0
2013-11-21 10:50:00,43.82,43.88,43.77,43.83,150200.0,36.9652,37.0158,36.923,36.9736,150200.0
2013-11-21 11:00:00,43.84,43.85,43.79,43.82,78800.0,36.9821,36.9905,36.9399,36.9652,78800.0
2013-11-21 11:10:00,43.82,43.83,43.79,43.79,64400.0,36.9652,36.9736,36.9399,36.9399,64400.0
2013-11-21 11:20:00,43.79,43.84,43.78,43.83,42800.0,36.9399,36.9821,36.9315,36.9736,42800.0
2013-11-21 11:30:00,43.84,43.85,43.74,43.76,82400.0,36.9821,36.9905,36.8977,36.9146,82400.0
2013-11-21 11:40:00,43.76,43.77,43.73,43.77,61600.0,36.9146,36.923,36.8893,36.923,61600.0
2013-11-21 11:50:00,43.77,43.79,43.75,43.77,26600.0,36.923,36.9399,36.9062,36.923,26600.0
2013-11-21 12:00:00,43.77,43.78,43.72,43.74,38400.0,36.923,36.9315,36.8809,36.8977,38400.0
2013-11-21 12:10:00,43.75,43.76,43.7,43.74,73600.0,36.9062,36.9146,36.864,36.8977,73600.0
2013-11-21 12:20:00,43.74,43.77,43.74,43.77,34400.0,36.8977,36.923,36.8977,36.923,34400.0
2013-11-21 12:30:00,43.77,43.77,43.74,43.75,46600.0,36.923,36.923,36.8977,36.9062,46600.0
2013-11-21 12:40:00,43.77,43.77,43.74,43.74,57600.0,36.923,36.923,36.8977,36.8977,57600.0
2013-11-21 12:50:00,43.74,43.77,43.74,43.74,84600.0,36.8977,36.923,36.8977,36.8977,84600.0
2013-11-21 13:00:00,43.74,43.78,43.74,43.78,61400.0,36.8977,36.9315,36.8977,36.9315,61400.0
2013-11-21 13:10:00,43.77,43.82,43.77,43.82,43600.0,36.923,36.9652,36.923,36.9652,43600.0
2013-11-21 13:20:00,43.81,43.83,43.79,43.79,47800.0,36.9568,36.9736,36.9399,36.9399,47800.0
2013-11-21 13:30:00,43.79,43.82,43.79,43.8,47400.0,36.9399,36.9652,36.9399,36.9483,47400.0
2013-11-21 13:40:00,43.8,43.87,43.8,43.85,45400.0,36.9483,37.0074,36.9483,36.9905,45400.0
2013-11-21 13:50:00,43.87,43.88,43.85,43.85,83600.0,37.0074,37.0158,36.9905,36.9905,83600.0
2013-11-21 14:00:00,43.87,43.88,43.84,43.85,43800.0,37.0074,37.0158,36.9821,36.9905,43800.0
2013-11-21 14:10:00,43.85,43.87,43.84,43.87,34800.0,36.9905,37.0074,36.9821,37.0074,34800.0
2013-11-21 14:20:00,43.88,43.88,43.85,43.85,35000.0,37.0158,37.0158,36.9905,36.9905,35000.0
2013-11-21 14:30:00,43.84,43.85,43.81,43.81,25600.0,36.9821,36.9905,36.9568,36.9568,25600.0
2013-11-21 14:40:00,43.81,43.85,43.81,43.82,27800.0,36.9568,36.9905,36.9568,36.9652,27800.0
2013-11-21 14:50:00,43.82,43.83,43.81,43.82,19400.0,36.9652,36.9736,36.9568,36.9652,19400.0
2013-11-21 15:00:00,43.82,43.85,43.81,43.83,60400.0,36.9652,36.9905,36.9568,36.9736,60400.0
2013-11-21 15:10:00,43.84,43.86,43.82,43.85,54400.0,36.9821,36.999,36.9652,36.9905,54400.0
2013-11-21 15:20:00,43.85,43.86,43.84,43.86,92600.0,36.9905,36.999,36.9821,36.999,92600.0
2013-11-21 15:30:00,43.87,43.87,43.8,43.81,215000.0,37.0074,37.0074,36.9483,36.9568,215000.0
2013-11-21 15:40:00,43.81,43.81,43.77,43.77,235200.0,36.9568,36.9568,36.923,36.923,235200.0
2013-11-21 15:50:00,43.77,43.81,43.77,43.79,737800.0,36.923,36.9568,36.923,36.9399,737800.0
2013-11-22 09:30:00,43.79,43.79,43.62,43.65,101000.0,36.9399,36.9399,36.7965,36.8218,101000.0
2013-11-22 09:40:00,43.64,43.67,43.58,43.67,59200.0,36.8134,36.8387,36.7628,36.8387,59200.0
2013-11-22 09:50:00,43.66,43.72,43.64,43.66,132600.0,36.8302,36.8809,36.8134,36.8302,132600.0
2013-11-22 10:00:00,43.68,43.68,43.57,43.6,180400.0,36.8471,36.8471,36.7543,36.7796,180400.0
2013-11-22 10:10:00,43.6,43.66,43.58,43.59,124400.0,36.7796,36.8302,36.7628,36.7712,124400.0
2013-11-22 10:20:00,43.59,43.6,43.51,43.52,139200.0,36.7712,36.7796,36.7037,36.7121,139200.0
2013-11-22 10:30:00,43.53,43.62,43.52,43.6,153800.0,36.7206,36.7965,36.7121,36.7796,153800.0
2013-11-22 10:40:00,43.61,43.63,43.58,43.59,230000.0,36.7881,36.8049,36.7628,36.7712,230000.0
2013-11-22 10:50:00,43.59,43.63,43.57,43.61,117600.0,36.7712,36.8049,36.7543,36.7881,117600.0
2013-11-22 11:00:00,43.61,43.68,43.6,43.62,191400.0,36.7881,36.8471,36.7796,36.7965,191400.0
2013-11-22 11:10:00,43.62,43.62,43.56,43.59,121800.0,36.7965,36.7965,36.7459,36.7712,121800.0
2013-11-22 11:20:00,43.59,43.6,43.54,43.54,48000.0,36.7712,36.7796,36.729,36.729,48000.0
2013-11-22 11:30:00,43.54,43.59,43.53,43.57,174200.0,36.729,36.7712,36.7206,36.7543,174200.0
2013-11-22 11:40:00,43.57,43.62,43.56,43.6,69800.0,36.7543,36.7965,36.7459,36.7796,69800.0
2013-11-22 11:50:00,43.6,43.68,43.6,43.67,43600.0,36.7796,36.8471,36.7796,36.8387,43600.0
2013-11-22 12:00:00,43.68,43.68,43.57,43.58,225200.0,36.8471,36.8471,36.7543,36.7628,225200.0
2013-11-22 12:10:00,43.58,43.61,43.58,43.59,60200.0,36.7628,36.7881,36.7628,36.7712,60200.0
2013-11-22 12:20:00,43.58,43.6,43.56,43.57,53600.0,36.7628,36.7796,36.7459,36.7543,53600.0
2013-11-22 12:30:00,43.57,43.59,43.56,43.57,51800.0,36.7543,36.7712,36.7459,36.7543,51800.0
2013-11-22 12:40:00,43.56,43.6,43.56,43.59,36400.0,36.7459,36.7796,36.7459,36.7712,36400.0
2013-11-22 12:50:00,43.6,43.62,43.59,43.61,38800.0,36.7796,36.7965,36.7712,36.7881,38800.0
2013-11-22 13:00:00,43.6,43.6,43.6,43.6,42800.0,36.7796,36.7796,36.7796,36.7796,42800.0
2013-11-22 13:10:00,43.6,43.62,43.58,43.58,44400.0,36.7796,36.7965,36.7628,36.7628,44400.0
2013-11-22 13:20:00,43.58,43.6,43.57,43.6,41000.0,36.7628,36.7796,36.7543,36.7796,41000.0
2013-11-22 13:30:00,43.6,43.61,43.58,43.6,37200.0,36.7796,36.7881,36.7628,36.7796,37200.0
2013-11-22 13:40:00,43.59,43.59,43.55,43.59,31600.0,36.7712,36.7712,36.7374,36.7712,31600.0
2013-11-22 13:50:00,43.58,43.6,43.57,43.58,67600.0,36.7628,36.7796,36.7543,36.7628,67600.0
2013-11-22 14:00:00,43.58,43.6,43.57,43.59,42400.0,36.7628,36.7796,36.7543,36.7712,42400.0
2013-11-22 14:10:00,43.6,43.6,43.58,43.58,59600.0,36.7796,36.7796,36.7628,36.7628,59600.0
2013-11-22 14:20:00,43.58,43.62,43.58,43.62,43000.0,36.7628,36.7965,36.7628,36.7965,43000.0
2013-11-22 14:30:00,43.63,43.63,43.62,43.62,27400.0,36.8049,36.8049,36.7965,36.7965,27400.0
2013-11-22 14:40:00,43.62,43.64,43.62,43.63,41400.0,36.7965,36.8134,36.7965,36.8049,41400.0
2013-11-22 14:50:00,43.63,43.65,43.63,43.65,95200.0,36.8049,36.8218,36.8049,36.8218,95200.0
2013-11-22 15:00:00,43.65,43.7,43.65,43.69,150400.0,36.8218,36.864,36.8218,36.8555,150400.0
2013-11-22 15:10:00,43.69,43.73,43.68,43.72,303400.0,36.8555,36.8893,36.8471,36.8809,303400.0
2013-11-22 15:20:00,43.72,43.74,43.72,43.74,302800.0,36.8809,36.8977,36.8809,36.8977,302800.0
2013-11-22 15:30:00,43.74,43.77,43.73,43.75,392000.0,36.8977,36.923,36.8893,36.9062,392000.0
2013-11-22 15:40:00,43.75,43.76,43.74,43.74,324600.0,36.9062,36.9146,36.8977,36.8977,324600.0
2013-11-22 15:50:00,43.74,43.75,43.72,43.74,378400.0,36.8977,36.9062,36.8809,36.8977,378400.0
2013-11-25 09:30:00,43.89,43.95,43.85,43.91,70800.0,37.0243,37.0749,36.9905,37.0411,70800.0
2013-11-25 09:40:00,43.92,43.96,43.9,43.91,26800.0,37.0496,37.0833,37.0327,37.0411,26800.0
2013-11-25 09:50:00,43.88,43.91,43.79,43.81,22800.0,37.0158,37.0411,36.9399,36.9568,22800.0
2013-11-25 10:00:00,43.82,43.82,43.76,43.82,32600.0,36.9652,36.9652,36.9146,36.9652,32600.0
2013-11-25 10:10:00,43.83,43.84,43.77,43.81,69400.0,36.9736,36.9821,36.923,36.9568,69400.0
2013-11-25 10:20:00,43.82,43.83,43.77,43.8,28600.0,36.9652,36.9736,36.923,36.9483,28600.0
2013-11-25 10:30:00,43.81,43.86,43.79,43.85,43400.0,36.9568,36.999,36.9399,36.9905,43400.0
2013-11-25 10:40:00,43.86,43.92,43.85,43.89,46600.0,36.999,37.0496,36.9905,37.0243,46600.0
2013-11-25 10:50:00,43.9,43.9,43.84,43.84,37400.0,37.0327,37.0327,36.9821,36.9821,37400.0
2013-11-25 11:00:00,43.84,43.85,43.81,43.81,48200.0,36.9821,36.9905,36.9568,36.9568,48200.0
2013-11-25 11:10:00,43.81,43.86,43.8,43.85,39000.0,36.9568,36.999,36.9483,36.9905,39000.0
2013-11-25 11:20:00,43.85,43.87,43.83,43.83,34800.0,36.9905,37.0074,36.9736,36.9736,34800.0
2013-11-25 11:30:00,43.83,43.86,43.83,43.84,21800.0,36.9736,36.999,36.9736,36.9821,21800.0
2013-11-25 11:40:00,43.84,43.84,43.8,43.81,27800.0,36.9821,36.9821,36.9483,36.9568,27800.0
2013-11-25 11:50:00,43.81,43.85,43.81,43.82,29200.0,36.9568,36.9905,36.9568,36.9652,29200.0
2013-11-25 12:00:00,43.82,43.85,43.81,43.84,35800.0,36.9652,36.9905,36.9568,36.9821,35800.0
2013-11-25 12:10:00,43.84,43.85,43.81,43.85,24400.0,36.9821,36.9905,36.9568,36.9905,24400.0
2013-11-25 12:20:00,43.85,43.88,43.84,43.88,126600.0,36.9905,37.0158,36.9821,37.0158,126600.0
2013-11-25 12:30:00,43.88,43.88,43.85,43.86,78600.0,37.0158,37.0158,36.9905,36.999,78600.0
2013-11-25 12:40:00,43.86,43.86,43.82,43.82,80400.0,36.999,36.999,36.9652,36.9652,80400.0
2013-11-25 12:50:00,43.82,43.85,43.82,43.83,49200.0,36.9652,36.9905,36.9652,36.9736,49200.0
2013-11-25 13:00:00,43.83,43.85,43.81,43.85,28000.0,36.9736,36.9905,36.9568,36.9905,28000.0
2013-11-25 13:10:00,43.85,43.85,43.84,43.85,68200.0,36.9905,36.9905,36.9821,36.9905,68200.0
2013-11-25 13:20:00,43.85,43.87,43.84,43.84,30800.0,36.9905,37.0074,36.9821,36.9821,30800.0
2013-11-25 13:30:00,43.84,43.88,43.84,43.87,62600.0,36.9821,37.0158,36.9821,37.0074,62600.0
2013-11-25 13:40:00,43.87,43.9,43.86,43.89,41600.0,37.0074,37.0327,36.999,37.0243,41600.0
2013-11-25 13:50:00,43.89,43.9,43.88,43.89,44800.0,37.0243,37.0327,37.0158,37.0243,44800.0
2013-11-25 14:00:00,43.89,43.95,43.89,43.95,101200.0,37.0243,37.0749,37.0243,37.0749,101200.0
2013-11-25 14:10:00,43.94,43.95,43.93,43.94,38600.0,37.0664,37.0749,37.058,37.0664,38600.0
2013-11-25 14:20:00,43.94,43.94,43.9,43.92,98600.0,37.0664,37.0664,37.0327,37.0496,98600.0
2013-11-25 14:30:00,43.92,43.93,43.9,43.9,50400.0,37.0496,37.058,37.0327,37.0327,50400.0
2013-11-25 14:40:00,43.91,43.91,43.87,43.87,34000.0,37.0411,37.0411,37.0074,37.0074,34000.0
2013-11-25 14:50:00,43.87,43.89,43.87,43.89,36800.0,37.0074,37.0243,37.0074,37.0243,36800.0
2013-11-25 15:00:00,43.88,43.88,43.82,43.82,98000.0,37.0158,37.0158,36.9652,36.9652,98000.0
2013-11-25 15:10:00,43.82,43.82,43.79,43.82,139200.0,36.9652,36.9652,36.9399,36.9652,139200.0
2013-11-25 15:20:00,43.82,43.83,43.77,43.83,171600.0,36.9652,36.9736,36.923,36.9736,171600.0
2013-11-25 15:30:00,43.83,43.83,43.77,43.77,145400.0,36.9736,36.9736,36.923,36.923,145400.0
2013-11-25 15:40:00,43.77,43.83,43.77,43.82,200200.0,36.923,36.9736,36.923,36.9652,200200.0
2013-11-25 15:50:00,43.82,43.83,43.79,43.82,284200.0,36.9652,36.9736,36.9399,36.9652,284200.0
2013-11-26 09:30:00,43.88,44.22,43.88,44.22,183400.0,37.0158,37.3026,37.0158,37.3026,183400.0
2013-11-26 09:40:00,44.21,44.24,44.17,44.19,319600.0,37.2942,37.3195,37.2605,37.2773,319600.0
2013-11-26 09:50:00,44.19,44.21,44.14,44.16,34200.0,37.2773,37.2942,37.2352,37.252,34200.0
2013-11-26 10:00:00,44.15,44.18,44.05,44.08,59400.0,37.2436,37.2689,37.1592,37.1845,59400.0
2013-11-26 10:10:00,44.1,44.12,44.07,44.08,54200.0,37.2014,37.2183,37.1761,37.1845,54200.0
2013-11-26 10:20:00,44.08,44.13,44.08,44.1,51200.0,37.1845,37.2267,37.1845,37.2014,51200.0
2013-11-26 10:30:00,44.1,44.11,44.06,44.08,19200.0,37.2014,37.2098,37.1677,37.1845,19200.0
2013-11-26 10:40:00,44.08,44.08,44.04,44.05,28800.0,37.1845,37.1845,37.1508,37.1592,28800.0
2013-11-26 10:50:00,44.06,44.06,44.01,44.04,29200.0,37.1677,37.1677,37.1255,37.1508,29200.0
2013-11-26 11:00:00,44.04,44.07,44.04,44.06,21800.0,37.1508,37.1761,37.1508,37.1677,21800.0
2013-11-26 11:10:00,44.07,44.13,44.06,44.1,27000.0,37.1761,37.2267,37.1677,37.2014,27000.0
2013-11-26 11:20:00,44.11,44.13,44.07,44.07,36600.0,37.2098,37.2267,37.1761,37.1761,36600.0
2013-11-26 11:30:00,44.05,44.09,44.05,44.09,27000.0,37.1592,37.193,37.1592,37.193,27000.0
2013-11-26 11:40:00,44.09,44.1,44.08,44.09,58400.0,37.193,37.2014,37.1845,37.193,58400.0
2013-11-26 11:50:00,44.09,44.1,44.06,44.06,36600.0,37.193,37.2014,37.1677,37.1677,36600.0
2013-11-26 12:00:00,44.06,44.1,44.06,44.09,16600.0,37.1677,37.2014,37.1677,37.193,16600.0
2013-11-26 12:10:00,44.09,44.17,44.08,44.15,45600.0,37.193,37.2605,37.1845,37.2436,45600.0
2013-11-26 12:20:00,44.15,44.18,44.15,44.16,29800.0,37.2436,37.2689,37.2436,37.252,29800.0
2013-11-26 12:30:00,44.15,44.17,44.13,44.17,53600.0,37.2436,37.2605,37.2267,37.2605,53600.0
2013-11-26 12:40:00,44.17,44.18,44.15,44.17,69000.0,37.2605,37.2689,37.2436,37.2605,69000.0
2013-11-26 12:50:00,44.17,44.17,44.12,44.15,46200.0,37.2605,37.2605,37.2183,37.2436,46200.0
2013-11-26 13:00:00,44.15,44.15,44.1,44.1,8600.0,37.2436,37.2436,37.2014,37.2014,8600.0
2013-11-26 13:10:00,44.11,44.16,44.11,44.15,13200.0,37.2098,37.252,37.2098,37.2436,13200.0
2013-11-26 13:20:00,44.15,44.17,44.13,44.13,26600.0,37.2436,37.2605,37.2267,37.2267,26600.0
2013-11-26 13:30:00,44.13,44.14,44.13,44.13,23000.0,37.2267,37.2352,37.2267,37.2267,23000.0
2013-11-26 13:40:00,44.12,44.17,44.12,44.15,41000.0,37.2183,37.2605,37.2183,37.2436,41000.0
2013-11-26 13:50:00,44.15,44.17,44.15,44.16,18200.0,37.2436,37.2605,37.2436,37.252,18200.0
2013-11-26 14:00:00,44.17,44.17,44.14,44.15,16000.0,37.2605,37.2605,37.2352,37.2436,16000.0
2013-11-26 14:10:00,44.15,44.15,44.1,44.11,31400.0,37.2436,37.2436,37.2014,37.2098,31400.0
2013-11-26 14:20:00,44.11,44.13,44.11,44.13,25400.0,37.2098,37.2267,37.2098,37.2267,25400.0
2013-11-26 14:30:00,44.14,44.18,44.14,44.16,34200.0,37.2352,37.2689,37.2352,37.252,34200.0
2013-11-26 14:40:00,44.16,44.16,44.12,44.13,42400.0,37.252,37.252,37.2183,37.2267,42400.0
2013-11-26 14:50:00,44.13,44.16,44.13,44.13,37600.0,37.2267,37.252,37.2267,37.2267,37600.0
2013-11-26 15:00:00,44.14,44.15,44.11,44.14,69600.0,37.2352,37.2436,37.2098,37.2352,69600.0
2013-11-26 15:10:00,44.15,44.17,44.13,44.14,53000.0,37.2436,37.2605,37.2267,37.2352,53000.0
2013-11-26 15:20:00,44.14,44.16,44.13,44.13,30600.0,37.2352,37.252,37.2267,37.2267,30600.0
2013-11-26 15:30:00,44.13,44.18,44.13,44.17,130000.0,37.2267,37.2689,37.2267,37.2605,130000.0
2013-11-26 15:40:00,44.17,44.17,44.1,44.12,202400.0,37.2605,37.2605,37.2014,37.2183,202400.0
2013-11-26 15:50:00,44.12,44.13,44.06,44.07,557800.0,37.2183,37.2267,37.1677,37.1761,557800.0
2013-11-27 09:30:00,44.32,44.42,44.08,44.17,119200.0,37.387,37.4714,37.1845,37.2605,119200.0
2013-11-27 09:40:00,44.17,44.27,44.15,44.26,101600.0,37.2605,37.3448,37.2436,37.3364,101600.0
2013-11-27 09:50:00,44.27,44.31,44.22,44.25,106800.0,37.3448,37.3786,37.3026,37.3279,106800.0
2013-11-27 10:00:00,44.25,44.25,44.19,44.22,22000.0,37.3279,37.3279,37.2773,37.3026,22000.0
2013-11-27 10:10:00,44.24,44.25,44.2,44.23,33200.0,37.3195,37.3279,37.2858,37.3111,33200.0
2013-11-27 10:20:00,44.23,44.24,44.21,44.21,19200.0,37.3111,37.3195,37.2942,37.2942,19200.0
2013-11-27 10:30:00,44.21,44.23,44.18,44.22,77600.0,37.2942,37.3111,37.2689,37.3026,77600.0
2013-11-27 10:40:00,44.22,44.24,44.2,44.23,63600.0,37.3026,37.3195,37.2858,37.3111,63600.0
2013-11-27 10:50:00,44.23,44.23,44.17,44.18,30600.0,37.3111,37.3111,37.2605,37.2689,30600.0
2013-11-27 11:00:00,44.17,44.21,44.16,44.2,29200.0,37.2605,37.2942,37.252,37.2858,29200.0
2013-11-27 11:10:00,44.21,44.26,44.21,44.24,19600.0,37.2942,37.3364,37.2942,37.3195,19600.0
2013-11-27 11:20:00,44.24,44.27,44.24,44.26,28600.0,37.3195,37.3448,37.3195,37.3364,28600.0
2013-11-27 11:30:00,44.26,44.29,44.25,44.28,30600.0,37.3364,37.3617,37.3279,37.3533,30600.0
2013-11-27 11:40:00,44.28,44.3,44.24,44.29,31600.0,37.3533,37.3701,37.3195,37.3617,31600.0
2013-11-27 11:50:00,44.28,44.3,44.25,44.27,41400.0,37.3533,37.3701,37.3279,37.3448,41400.0
2013-11-27 12:00:00,44.26,44.26,44.23,44.23,23800.0,37.3364,37.3364,37.3111,37.3111,23800.0
2013-11-27 12:10:00,44.23,44.25,44.23,44.25,15000.0,37.3111,37.3279,37.3111,37.3279,15000.0
2013-11-27 12:20:00,44.24,44.27,44.22,44.25,27200.0,37.3195,37.3448,37.3026,37.3279,27200.0
2013-11-27 12:30:00,44.26,44.26,44.21,44.21,11000.0,37.3364,37.3364,37.2942,37.2942,11000.0
2013-11-27 12:40:00,44.21,44.24,44.21,44.22,121000.0,37.2942,37.3195,37.2942,37.3026,121000.0
2013-11-27 12:50:00,44.23,44.23,44.15,44.16,67200.0,37.3111,37.3111,37.2436,37.252,67200.0
2013-11-27 13:00:00,44.16,44.19,44.15,44.19,17600.0,37.252,37.2773,37.2436,37.2773,17600.0
2013-11-27 13:10:00,44.18,44.18,44.15,44.16,63000.0,37.2689,37.2689,37.2436,37.252,63000.0
2013-11-27 13:20:00,44.15,44.17,44.14,44.16,49400.0,37.2436,37.2605,37.2352,37.252,49400.0
2013-11-27 13:30:00,44.17,44.18,44.16,44.17,19800.0,37.2605,37.2689,37.252,37.2605,19800.0
2013-11-27 13:40:00,44.17,44.21,44.17,44.17,52400.0,37.2605,37.2942,37.2605,37.2605,52400.0
2013-11-27 13:50:00,44.17,44.18,44.16,44.17,17000.0,37.2605,37.2689,37.252,37.2605,17000.0
2013-11-27 14:00:00,44.17,44.2,44.16,44.18,8600.0,37.2605,37.2858,37.252,37.2689,8600.0
2013-11-27 14:10:00,44.19,44.23,44.19,44.23,21000.0,37.2773,37.3111,37.2773,37.3111,21000.0
2013-11-27 14:20:00,44.23,44.23,44.2,44.21,26800.0,37.3111,37.3111,37.2858,37.2942,26800.0
2013-11-27 14:30:00,44.21,44.29,44.21,44.29,150200.0,37.2942,37.3617,37.2942,37.3617,150200.0
2013-11-27 14:40:00,44.29,44.31,44.27,44.31,50000.0,37.3617,37.3786,37.3448,37.3786,50000.0
2013-11-27 14:50:00,44.31,44.31,44.27,44.27,34000.0,37.3786,37.3786,37.3448,37.3448,34000.0
2013-11-27 15:00:00,44.27,44.31,44.26,44.31,43600.0,37.3448,37.3786,37.3364,37.3786,43600.0
2013-11-27 15:10:00,44.31,44.31,44.26,44.27,59800.0,37.3786,37.3786,37.3364,37.3448,59800.0
2013-11-27 15:20:00,44.26,44.27,44.25,44.27,49400.0,37.3364,37.3448,37.3279,37.3448,49400.0
2013-11-27 15:30:00,44.27,44.3,44.26,44.27,63800.0,37.3448,37.3701,37.3364,37.3448,63800.0
2013-11-27 15:40:00,44.28,44.31,44.27,44.29,113800.0,37.3533,37.3786,37.3448,37.3617,113800.0
2013-11-27 15:50:00,44.29,44.31,44.27,44.29,337600.0,37.3617,37.3786,37.3448,37.3617,337600.0
2013-11-29 09:30:00,44.4,44.47,44.33,44.4,176800.0,37.4545,37.5135,37.3954,37.4545,176800.0
2013-11-29 09:40:00,44.38,44.46,44.34,44.36,134400.0,37.4376,37.5051,37.4039,37.4207,134400.0
2013-11-29 09:50:00,44.38,44.44,44.38,44.41,113400.0,37.4376,37.4882,37.4376,37.4629,113400.0
2013-11-29 10:00:00,44.42,44.42,44.35,44.35,57200.0,37.4714,37.4714,37.4123,37.4123,57200.0
2013-11-29 10:10:00,44.36,44.42,44.36,44.4,42400.0,37.4207,37.4714,37.4207,37.4545,42400.0
2013-11-29 10:20:00,44.41,44.41,44.37,44.4,22200.0,37.4629,37.4629,37.4292,37.4545,22200.0
2013-11-29 10:30:00,44.38,44.41,44.34,44.34,54800.0,37.4376,37.4629,37.4039,37.4039,54800.0
2013-11-29 10:40:00,44.34,44.34,44.25,44.25,124200.0,37.4039,37.4039,37.3279,37.3279,124200.0
2013-11-29 10:50:00,44.25,44.25,44.2,44.23,109000.0,37.3279,37.3279,37.2858,37.3111,109000.0
2013-11-29 11:00:00,44.23,44.24,44.2,44.23,148400.0,37.3111,37.3195,37.2858,37.3111,148400.0
2013-11-29 11:10:00,44.24,44.3,44.22,44.3,73200.0,37.3195,37.3701,37.3026,37.3701,73200.0
2013-11-29 11:20:00,44.3,44.33,44.3,44.3,48800.0,37.3701,37.3954,37.3701,37.3701,48800.0
2013-11-29 11:30:00,44.31,44.35,44.29,44.35,76400.0,37.3786,37.4123,37.3617,37.4123,76400.0
2013-11-29 11:40:00,44.35,44.4,44.35,44.4,48800.0,37.4123,37.4545,37.4123,37.4545,48800.0
2013-11-29 11:50:00,44.4,44.44,44.4,44.42,65000.0,37.4545,37.4882,37.4545,37.4714,65000.0
2013-11-29 12:00:00,44.42,44.47,44.42,44.46,70000.0,37.4714,37.5135,37.4714,37.5051,70000.0
2013-11-29 12:10:00,44.46,44.48,44.45,44.45,129000.0,37.5051,37.522,37.4967,37.4967,129000.0
2013-11-29 12:20:00,44.45,44.47,44.43,44.45,197600.0,37.4967,37.5135,37.4798,37.4967,197600.0
2013-11-29 12:30:00,44.45,44.45,44.41,44.41,170800.0,37.4967,37.4967,37.4629,37.4629,170800.0
2013-11-29 12:40:00,44.41,44.42,44.29,44.29,361600.0,37.4629,37.4714,37.3617,37.3617,361600.0
2013-11-29 12:50:00,44.29,44.32,44.21,44.27,701200.0,37.3617,37.387,37.2942,37.3448,701200.0
2013-12-02 09:30:00,44.23,44.33,44.23,44.28,254800.0,37.3111,37.3954,37.3111,37.3533,254800.0
2013-12-02 09:40:00,44.28,44.29,43.9,43.97,668400.0,37.3533,37.3617,37.0327,37.0917,668400.0
2013-12-02 09:50:00,43.96,43.96,43.88,43.92,918400.0,37.0833,37.0833,37.0158,37.0496,918400.0
2013-12-02 10:00:00,43.92,44.0,43.9,43.99,502600.0,37.0496,37.1171,37.0327,37.1086,502600.0
2013-12-02 10:10:00,43.99,44.04,43.96,43.99,328800.0,37.1086,37.1508,37.0833,37.1086,328800.0
2013-12-02 10:20:00,44.0,44.09,44.0,44.04,81000.0,37.1171,37.193,37.1171,37.1508,81000.0
2013-12-02 10:30:00,44.06,44.08,43.99,43.99,62400.0,37.1677,37.1845,37.1086,37.1086,62400.0
2013-12-02 10:40:00,44.0,44.02,43.94,43.99,195400.0,37.1171,37.1339,37.0664,37.1086,195400.0
2013-12-02 10:50:00,43.99,44.07,43.97,44.06,58800.0,37.1086,37.1761,37.0917,37.1677,58800.0
2013-12-02 11:00:00,44.07,44.13,44.06,44.1,389200.0,37.1761,37.2267,37.1677,37.2014,389200.0
2013-12-02 11:10:00,44.1,44.1,44.03,44.04,233400.0,37.2014,37.2014,37.1424,37.1508,233400.0
2013-12-02 11:20:00,44.04,44.08,44.04,44.05,136800.0,37.1508,37.1845,37.1508,37.1592,136800.0
2013-12-02 11:30:00,44.06,44.1,44.05,44.05,84600.0,37.1677,37.2014,37.1592,37.1592,84600.0
2013-12-02 11:40:00,44.05,44.06,44.02,44.04,100000.0,37.1592,37.1677,37.1339,37.1508,100000.0
2013-12-02 11:50:00,44.04,44.15,44.04,44.13,79200.0,37.1508,37.2436,37.1508,37.2267,79200.0
2013-12-02 12:00:00,44.13,44.13,44.07,44.08,50800.0,37.2267,37.2267,37.1761,37.1845,50800.0
2013-12-02 12:10:00,44.08,44.09,44.05,44.07,58800.0,37.1845,37.193,37.1592,37.1761,58800.0
2013-12-02 12:20:00,44.07,44.14,44.07,44.13,59200.0,37.1761,37.2352,37.1761,37.2267,59200.0
2013-12-02 12:30:00,44.13,44.13,44.09,44.1,43400.0,37.2267,37.2267,37.193,37.2014,43400.0
2013-12-02 12:40:00,44.1,44.15,44.09,44.15,25600.0,37.2014,37.2436,37.193,37.2436,25600.0
2013-12-02 12:50:00,44.13,44.14,44.12,44.12,19200.0,37.2267,37.2352,37.2183,37.2183,19200.0
2013-12-02 13:00:00,44.12,44.12,44.09,44.09,54800.0,37.2183,37.2183,37.193,37.193,54800.0
2013-12-02 13:10:00,44.09,44.09,44.02,44.03,68400.0,37.193,37.193,37.1339,37.1424,68400.0
2013-12-02 13:20:00,44.03,44.06,44.01,44.01,79600.0,37.1424,37.1677,37.1255,37.1255,79600.0
2013-12-02 13:30:00,44.0,44.01,43.98,43.99,185200.0,37.1171,37.1255,37.1002,37.1086,185200.0
2013-12-02 13:40:00,43.99,43.99,43.95,43.96,239000.0,37.1086,37.1086,37.0749,37.0833,239000.0
2013-12-02 13:50:00,43.95,44.0,43.95,44.0,182800.0,37.0749,37.1171,37.0749,37.1171,182800.0
2013-12-02 14:00:00,44.0,44.01,43.95,43.95,208800.0,37.1171,37.1255,37.0749,37.0749,208800.0
2013-12-02 14:10:00,43.95,43.96,43.88,43.94,214000.0,37.0749,37.0833,37.0158,37.0664,214000.0
2013-12-02 14:20:00,43.94,43.94,43.9,43.92,187600.0,37.0664,37.0664,37.0327,37.0496,187600.0
2013-12-02 14:30:00,43.92,43.96,43.92,43.95,143000.0,37.0496,37.0833,37.0496,37.0749,143000.0
2013-12-02 14:40:00,43.95,43.96,43.89,43.95,140600.0,37.0749,37.0833,37.0243,37.0749,140600.0
2013-12-02 14:50:00,43.94,43.99,43.93,43.99,114400.0,37.0664,37.1086,37.058,37.1086,114400.0
2013-12-02 15:00:00,43.99,44.01,43.97,43.99,207400.0,37.1086,37.1255,37.0917,37.1086,207400.0
2013-12-02 15:10:00,43.99,44.01,43.98,43.98,190000.0,37.1086,37.1255,37.1002,37.1002,190000.0
2013-12-02 15:20:00,43.98,43.99,43.92,43.93,179000.0,37.1002,37.1086,37.0496,37.058,179000.0
2013-12-02 15:30:00,43.93,43.93,43.85,43.9,292000.0,37.058,37.058,36.9905,37.0327,292000.0
2013-12-02 15:40:00,43.9,43.91,43.85,43.89,494000.0,37.0327,37.0411,36.9905,37.0243,494000.0
2013-12-02 15:50:00,43.89,43.93,43.83,43.93,852000.0,37.0243,37.058,36.9736,37.058,852000.0
2013-12-03 09:30:00,43.85,43.94,43.79,43.9,228000.0,36.9905,37.0664,36.9399,37.0327,228000.0
2013-12-03 09:40:00,43.85,43.88,43.8,43.81,94600.0,36.9905,37.0158,36.9483,36.9568,94600.0
2013-12-03 09:50:00,43.82,43.89,43.82,43.85,52200.0,36.9652,37.0243,36.9652,36.9905,52200.0
2013-12-03 10:00:00,43.88,43.97,43.88,43.95,90200.0,37.0158,37.0917,37.0158,37.0749,90200.0
2013-12-03 10:10:00,43.94,43.94,43.83,43.87,117200.0,37.0664,37.0664,36.9736,37.0074,117200.0
2013-12-03 10:20:00,43.87,43.91,43.85,43.88,90000.0,37.0074,37.0411,36.9905,37.0158,90000.0
2013-12-03 10:30:00,43.88,43.98,43.88,43.95,104600.0,37.0158,37.1002,37.0158,37.0749,104600.0
2013-12-03 10:40:00,43.97,43.97,43.88,43.88,90000.0,37.0917,37.0917,37.0158,37.0158,90000.0
2013-12-03 10:50:00,43.88,43.9,43.85,43.88,42400.0,37.0158,37.0327,36.9905,37.0158,42400.0
2013-12-03 11:00:00,43.9,43.9,43.83,43.87,145400.0,37.0327,37.0327,36.9736,37.0074,145400.0
2013-12-03 11:10:00,43.87,43.89,43.79,43.81,91200.0,37.0074,37.0243,36.9399,36.9568,91200.0
2013-12-03 11:20:00,43.82,43.84,43.76,43.79,85600.0,36.9652,36.9821,36.9146,36.9399,85600.0
2013-12-03 11:30:00,43.78,43.78,43.71,43.76,405800.0,36.9315,36.9315,36.8724,36.9146,405800.0
2013-12-03 11:40:00,43.76,43.76,43.68,43.7,259600.0,36.9146,36.9146,36.8471,36.864,259600.0
2013-12-03 11:50:00,43.71,43.75,43.66,43.75,207000.0,36.8724,36.9062,36.8302,36.9062,207000.0
2013-12-03 12:00:00,43.74,43.8,43.7,43.8,141600.0,36.8977,36.9483,36.864,36.9483,141600.0
2013-12-03 12:10:00,43.79,43.81,43.74,43.74,39800.0,36.9399,36.9568,36.8977,36.8977,39800.0
2013-12-03 12:20:00,43.75,43.77,43.72,43.73,45200.0,36.9062,36.923,36.8809,36.8893,45200.0
2013-12-03 12:30:00,43.73,43.75,43.69,43.74,64400.0,36.8893,36.9062,36.8555,36.8977,64400.0
2013-12-03 12:40:00,43.74,43.75,43.72,43.73,47400.0,36.8977,36.9062,36.8809,36.8893,47400.0
2013-12-03 12:50:00,43.73,43.77,43.73,43.75,65000.0,36.8893,36.923,36.8893,36.9062,65000.0
2013-12-03 13:00:00,43.75,43.75,43.69,43.75,55800.0,36.9062,36.9062,36.8555,36.9062,55800.0
2013-12-03 13:10:00,43.75,43.76,43.71,43.76,42400.0,36.9062,36.9146,36.8724,36.9146,42400.0
2013-12-03 13:20:00,43.76,43.77,43.68,43.72,74000.0,36.9146,36.923,36.8471,36.8809,74000.0
2013-12-03 13:30:00,43.72,43.73,43.69,43.73,30200.0,36.8809,36.8893,36.8555,36.8893,30200.0
2013-12-03 13:40:00,43.73,43.74,43.69,43.74,74000.0,36.8893,36.8977,36.8555,36.8977,74000.0
2013-12-03 13:50:00,43.74,43.8,43.74,43.8,134600.0,36.8977,36.9483,36.8977,36.9483,134600.0
2013-12-03 14:00:00,43.79,43.79,43.74,43.74,51400.0,36.9399,36.9399,36.8977,36.8977,51400.0
2013-12-03 14:10:00,43.74,43.78,43.69,43.7,110400.0,36.8977,36.9315,36.8555,36.864,110400.0
2013-12-03 14:20:00,43.7,43.75,43.7,43.72,47400.0,36.864,36.9062,36.864,36.8809,47400.0
2013-12-03 14:30:00,43.72,43.82,43.72,43.8,100600.0,36.8809,36.9652,36.8809,36.9483,100600.0
2013-12-03 14:40:00,43.8,43.83,43.79,43.8,100400.0,36.9483,36.9736,36.9399,36.9483,100400.0
2013-12-03 14:50:00,43.81,43.85,43.81,43.85,81400.0,36.9568,36.9905,36.9568,36.9905,81400.0
2013-12-03 15:00:00,43.84,43.84,43.79,43.79,111200.0,36.9821,36.9821,36.9399,36.9399,111200.0
2013-12-03 15:10:00,43.79,43.81,43.78,43.8,55800.0,36.9399,36.9568,36.9315,36.9483,55800.0
2013-12-03 15:20:00,43.8,43.8,43.74,43.76,104000.0,36.9483,36.9483,36.8977,36.9146,104000.0
2013-12-03 15:30:00,43.76,43.83,43.75,43.82,141800.0,36.9146,36.9736,36.9062,36.9652,141800.0
2013-12-03 15:40:00,43.82,43.88,43.76,43.88,273200.0,36.9652,37.0158,36.9146,37.0158,273200.0
2013-12-03 15:50:00,43.87,43.92,43.85,43.9,378400.0,37.0074,37.0496,36.9905,37.0327,378400.0
2013-12-04 09:30:00,43.65,43.65,43.45,43.56,283800.0,36.8218,36.8218,36.6531,36.7459,283800.0
2013-12-04 09:40:00,43.57,43.6,43.52,43.56,174400.0,36.7543,36.7796,36.7121,36.7459,174400.0
2013-12-04 09:50:00,43.55,43.6,43.46,43.59,483800.0,36.7374,36.7796,36.6615,36.7712,483800.0
2013-12-04 10:00:00,43.6,43.86,43.59,43.86,628400.0,36.7796,36.999,36.7712,36.999,628400.0
2013-12-04 10:10:00,43.85,43.88,43.8,43.81,137600.0,36.9905,37.0158,36.9483,36.9568,137600.0
2013-12-04 10:20:00,43.83,43.9,43.79,43.79,250600.0,36.9736,37.0327,36.9399,36.9399,250600.0
2013-12-04 10:30:00,43.79,43.81,43.72,43.74,207200.0,36.9399,36.9568,36.8809,36.8977,207200.0
2013-12-04 10:40:00,43.73,43.77,43.7,43.72,83600.0,36.8893,36.923,36.864,36.8809,83600.0
2013-12-04 10:50:00,43.72,43.73,43.69,43.73,121200.0,36.8809,36.8893,36.8555,36.8893,121200.0
2013-12-04 11:00:00,43.73,43.75,43.69,43.72,157600.0,36.8893,36.9062,36.8555,36.8809,157600.0
2013-12-04 11:10:00,43.72,43.74,43.66,43.66,257800.0,36.8809,36.8977,36.8302,36.8302,257800.0
2013-12-04 11:20:00,43.67,43.71,43.6,43.63,184400.0,36.8387,36.8724,36.7796,36.8049,184400.0
2013-12-04 11:30:00,43.63,43.67,43.62,43.64,121600.0,36.8049,36.8387,36.7965,36.8134,121600.0
2013-12-04 11:40:00,43.63,43.68,43.62,43.63,133600.0,36.8049,36.8471,36.7965,36.8049,133600.0
2013-12-04 11:50:00,43.63,43.66,43.62,43.62,57200.0,36.8049,36.8302,36.7965,36.7965,57200.0
2013-12-04 12:00:00,43.62,43.62,43.5,43.56,252600.0,36.7965,36.7965,36.6953,36.7459,252600.0
2013-12-04 12:10:00,43.55,43.56,43.49,43.49,235200.0,36.7374,36.7459,36.6868,36.6868,235200.0
2013-12-04 12:20:00,43.49,43.56,43.48,43.53,495000.0,36.6868,36.7459,36.6784,36.7206,495000.0
2013-12-04 12:30:00,43.52,43.62,43.52,43.6,245000.0,36.7121,36.7965,36.7121,36.7796,245000.0
2013-12-04 12:40:00,43.59,43.63,43.56,43.57,117800.0,36.7712,36.8049,36.7459,36.7543,117800.0
2013-12-04 12:50:00,43.57,43.62,43.57,43.57,141400.0,36.7543,36.7965,36.7543,36.7543,141400.0
2013-12-04 13:00:00,43.58,43.62,43.56,43.56,120200.0,36.7628,36.7965,36.7459,36.7459,120200.0
2013-12-04 13:10:00,43.56,43.58,43.47,43.48,189600.0,36.7459,36.7628,36.67,36.6784,189600.0
2013-12-04 13:20:00,43.48,43.49,43.3,43.3,600800.0,36.6784,36.6868,36.5266,36.5266,600800.0
2013-12-04 13:30:00,43.3,43.31,43.15,43.3,377200.0,36.5266,36.535,36.4,36.5266,377200.0
2013-12-04 13:40:00,43.3,43.33,43.26,43.32,197600.0,36.5266,36.5519,36.4928,36.5434,197600.0
2013-12-04 13:50:00,43.31,43.36,43.27,43.33,193400.0,36.535,36.5772,36.5012,36.5519,193400.0
2013-12-04 14:00:00,43.33,43.41,43.33,43.37,193600.0,36.5519,36.6193,36.5519,36.5856,193600.0
2013-12-04 14:10:00,43.37,43.46,43.37,43.45,212200.0,36.5856,36.6615,36.5856,36.6531,212200.0
2013-12-04 14:20:00,43.45,43.46,43.38,43.41,134800.0,36.6531,36.6615,36.594,36.6193,134800.0
2013-12-04 14:30:00,43.42,43.46,43.41,43.44,134000.0,36.6278,36.6615,36.6193,36.6447,134000.0
2013-12-04 14:40:00,43.43,43.49,43.43,43.48,95600.0,36.6362,36.6868,36.6362,36.6784,95600.0
2013-12-04 14:50:00,43.48,43.51,43.45,43.47,133000.0,36.6784,36.7037,36.6531,36.67,133000.0
2013-12-04 15:00:00,43.47,43.48,43.42,43.44,123200.0,36.67,36.6784,36.6278,36.6447,123200.0
2013-12-04 15:10:00,43.45,43.54,43.44,43.54,185000.0,36.6531,36.729,36.6447,36.729,185000.0
2013-12-04 15:20:00,43.54,43.55,43.5,43.53,112400.0,36.729,36.7374,36.6953,36.7206,112400.0
2013-12-04 15:30:00,43.54,43.62,43.5,43.6,204000.0,36.729,36.7965,36.6953,36.7796,204000.0
2013-12-04 15:40:00,43.6,43.63,43.57,43.58,318200.0,36.7796,36.8049,36.7543,36.7628,318200.0
2013-12-04 15:50:00,43.58,43.59,43.51,43.51,547000.0,36.7628,36.7712,36.7037,36.7037,547000.0
2013-12-05 09:30:00,43.31,43.6,43.31,43.6,637800.0,36.535,36.7796,36.535,36.7796,637800.0
2013-12-05 09:40:00,43.59,43.6,43.4,43.46,667600.0,36.7712,36.7796,36.6109,36.6615,667600.0
2013-12-05 09:50:00,43.46,43.56,43.45,43.54,241000.0,36.6615,36.7459,36.6531,36.729,241000.0
2013-12-05 10:00:00,43.54,43.66,43.53,43.6,189400.0,36.729,36.8302,36.7206,36.7796,189400.0
2013-12-05 10:10:00,43.62,43.63,43.49,43.6,331800.0,36.7965,36.8049,36.6868,36.7796,331800.0
2013-12-05 10:20:00,43.6,43.6,43.43,43.48,430400.0,36.7796,36.7796,36.6362,36.6784,430400.0
2013-12-05 10:30:00,43.49,43.54,43.47,43.52,143400.0,36.6868,36.729,36.67,36.7121,143400.0
2013-12-05 10:40:00,43.52,43.52,43.38,43.43,170600.0,36.7121,36.7121,36.594,36.6362,170600.0
2013-12-05 10:50:00,43.45,43.48,43.41,43.42,48200.0,36.6531,36.6784,36.6193,36.6278,48200.0
2013-12-05 11:00:00,43.42,43.49,43.35,43.45,184200.0,36.6278,36.6868,36.5687,36.6531,184200.0
2013-12-05 11:10:00,43.45,43.51,43.45,43.48,89000.0,36.6531,36.7037,36.6531,36.6784,89000.0
2013-12-05 11:20:00,43.49,43.49,43.44,43.44,140400.0,36.6868,36.6868,36.6447,36.6447,140400.0
2013-12-05 11:30:00,43.45,43.45,43.35,43.4,158200.0,36.6531,36.6531,36.5687,36.6109,158200.0
2013-12-05 11:40:00,43.41,43.43,43.39,43.42,118000.0,36.6193,36.6362,36.6025,36.6278,118000.0
2013-12-05 11:50:00,43.41,43.5,43.41,43.49,268800.0,36.6193,36.6953,36.6193,36.6868,268800.0
2013-12-05 12:00:00,43.49,43.57,43.49,43.55,180000.0,36.6868,36.7543,36.6868,36.7374,180000.0
2013-12-05 12:10:00,43.55,43.58,43.52,43.52,101400.0,36.7374,36.7628,36.7121,36.7121,101400.0
2013-12-05 12:20:00,43.53,43.58,43.5,43.57,94600.0,36.7206,36.7628,36.6953,36.7543,94600.0
2013-12-05 12:30:00,43.57,43.58,43.55,43.56,164800.0,36.7543,36.7628,36.7374,36.7459,164800.0
2013-12-05 12:40:00,43.57,43.62,43.57,43.58,76400.0,36.7543,36.7965,36.7543,36.7628,76400.0
2013-12-05 12:50:00,43.58,43.64,43.57,43.62,130800.0,36.7628,36.8134,36.7543,36.7965,130800.0
2013-12-05 13:00:00,43.62,43.63,43.6,43.6,68000.0,36.7965,36.8049,36.7796,36.7796,68000.0
2013-12-05 13:10:00,43.6,43.6,43.55,43.56,101000.0,36.7796,36.7796,36.7374,36.7459,101000.0
2013-12-05 13:20:00,43.55,43.55,43.5,43.52,71600.0,36.7374,36.7374,36.6953,36.7121,71600.0
2013-12-05 13:30:00,43.52,43.55,43.52,43.54,129800.0,36.7121,36.7374,36.7121,36.729,129800.0
2013-12-05 13:40:00,43.55,43.55,43.49,43.51,84800.0,36.7374,36.7374,36.6868,36.7037,84800.0
2013-12-05 13:50:00,43.51,43.55,43.49,43.54,126800.0,36.7037,36.7374,36.6868,36.729,126800.0
2013-12-05 14:00:00,43.55,43.6,43.54,43.57,84400.0,36.7374,36.7796,36.729,36.7543,84400.0
2013-12-05 14:10:00,43.57,43.57,43.49,43.52,154600.0,36.7543,36.7543,36.6868,36.7121,154600.0
2013-12-05 14:20:00,43.52,43.52,43.48,43.52,104400.0,36.7121,36.7121,36.6784,36.7121,104400.0
2013-12-05 14:30:00,43.52,43.55,43.49,43.55,92800.0,36.7121,36.7374,36.6868,36.7374,92800.0
2013-12-05 14:40:00,43.55,43.55,43.49,43.5,84800.0,36.7374,36.7374,36.6868,36.6953,84800.0
2013-12-05 14:50:00,43.5,43.5,43.39,43.41,95200.0,36.6953,36.6953,36.6025,36.6193,95200.0
2013-12-05 15:00:00,43.42,43.45,43.39,43.45,142200.0,36.6278,36.6531,36.6025,36.6531,142200.0
2013-12-05 15:10:00,43.44,43.45,43.41,43.43,72800.0,36.6447,36.6531,36.6193,36.6362,72800.0
2013-12-05 15:20:00,43.42,43.47,43.4,43.44,76400.0,36.6278,36.67,36.6109,36.6447,76400.0
2013-12-05 15:30:00,43.43,43.5,43.42,43.49,92200.0,36.6362,36.6953,36.6278,36.6868,92200.0
2013-12-05 15:40:00,43.48,43.49,43.38,43.38,322000.0,36.6784,36.6868,36.594,36.594,322000.0
2013-12-05 15:50:00,43.38,43.43,43.37,43.39,604000.0,36.594,36.6362,36.5856,36.6025,604000.0
2013-12-06 09:30:00,43.66,43.67,43.43,43.56,750800.0,36.8302,36.8387,36.6362,36.7459,750800.0
2013-12-06 09:40:00,43.55,43.56,43.3,43.33,524000.0,36.7374,36.7459,36.5266,36.5519,524000.0
2013-12-06 09:50:00,43.33,43.41,43.24,43.35,312400.0,36.5519,36.6193,36.4759,36.5687,312400.0
2013-12-06 10:00:00,43.35,43.38,43.22,43.23,298200.0,36.5687,36.594,36.4591,36.4675,298200.0
2013-12-06 10:10:00,43.23,43.24,43.18,43.21,321600.0,36.4675,36.4759,36.4253,36.4506,321600.0
2013-12-06 10:20:00,43.22,43.3,43.21,43.25,346600.0,36.4591,36.5266,36.4506,36.4844,346600.0
2013-12-06 10:30:00,43.24,43.25,43.18,43.22,190800.0,36.4759,36.4844,36.4253,36.4591,190800.0
2013-12-06 10:40:00,43.22,43.25,43.13,43.17,156400.0,36.4591,36.4844,36.3831,36.4169,156400.0
2013-12-06 10:50:00,43.18,43.26,43.18,43.22,64800.0,36.4253,36.4928,36.4253,36.4591,64800.0
2013-12-06 11:00:00,43.23,43.35,43.22,43.32,180400.0,36.4675,36.5687,36.4591,36.5434,180400.0
2013-12-06 11:10:00,43.32,43.32,43.27,43.27,125800.0,36.5434,36.5434,36.5012,36.5012,125800.0
2013-12-06 11:20:00,43.27,43.27,43.19,43.23,108000.0,36.5012,36.5012,36.4338,36.4675,108000.0
2013-12-06 11:30:00,43.24,43.31,43.24,43.25,64200.0,36.4759,36.535,36.4759,36.4844,64200.0
2013-12-06 11:40:00,43.26,43.29,43.22,43.27,55000.0,36.4928,36.5181,36.4591,36.5012,55000.0
2013-12-06 11:50:00,43.28,43.29,43.24,43.26,74400.0,36.5097,36.5181,36.4759,36.4928,74400.0
2013-12-06 12:00:00,43.26,43.27,43.24,43.24,44600.0,36.4928,36.5012,36.4759,36.4759,44600.0
2013-12-06 12:10:00,43.24,43.28,43.24,43.27,93800.0,36.4759,36.5097,36.4759,36.5012,93800.0
2013-12-06 12:20:00,43.27,43.28,43.26,43.27,43200.0,36.5012,36.5097,36.4928,36.5012,43200.0
2013-12-06 12:30:00,43.27,43.29,43.24,43.29,49600.0,36.5012,36.5181,36.4759,36.5181,49600.0
2013-12-06 12:40:00,43.3,43.33,43.27,43.33,83200.0,36.5266,36.5519,36.5012,36.5519,83200.0
2013-12-06 12:50:00,43.33,43.33,43.29,43.31,56800.0,36.5519,36.5519,36.5181,36.535,56800.0
2013-12-06 13:00:00,43.31,43.32,43.29,43.29,37800.0,36.535,36.5434,36.5181,36.5181,37800.0
2013-12-06 13:10:00,43.29,43.3,43.27,43.3,81400.0,36.5181,36.5266,36.5012,36.5266,81400.0
2013-12-06 13:20:00,43.3,43.32,43.26,43.27,84000.0,36.5266,36.5434,36.4928,36.5012,84000.0
2013-12-06 13:30:00,43.27,43.32,43.27,43.3,262200.0,36.5012,36.5434,36.5012,36.5266,262200.0
2013-12-06 13:40:00,43.3,43.34,43.29,43.29,121200.0,36.5266,36.5603,36.5181,36.5181,121200.0
2013-12-06 13:50:00,43.29,43.3,43.25,43.26,119800.0,36.5181,36.5266,36.4844,36.4928,119800.0
2013-12-06 14:00:00,43.26,43.3,43.26,43.29,73800.0,36.4928,36.5266,36.4928,36.5181,73800.0
2013-12-06 14:10:00,43.29,43.3,43.25,43.26,56200.0,36.5181,36.5266,36.4844,36.4928,56200.0
2013-12-06 14:20:00,43.25,43.27,43.25,43.26,44600.0,36.4844,36.5012,36.4844,36.4928,44600.0
2013-12-06 14:30:00,43.26,43.26,43.23,43.24,64000.0,36.4928,36.4928,36.4675,36.4759,64000.0
2013-12-06 14:40:00,43.24,43.26,43.24,43.24,216200.0,36.4759,36.4928,36.4759,36.4759,216200.0
2013-12-06 14:50:00,43.24,43.24,43.21,43.22,139600.0,36.4759,36.4759,36.4506,36.4591,139600.0
2013-12-06 15:00:00,43.23,43.24,43.19,43.19,205600.0,36.4675,36.4759,36.4338,36.4338,205600.0
2013-12-06 15:10:00,43.19,43.19,43.14,43.14,66600.0,36.4338,36.4338,36.3916,36.3916,66600.0
2013-12-06 15:20:00,43.15,43.16,43.1,43.1,238600.0,36.4,36.4085,36.3578,36.3578,238600.0
2013-12-06 15:30:00,43.1,43.16,43.09,43.1,508400.0,36.3578,36.4085,36.3494,36.3578,508400.0
2013-12-06 15:40:00,43.1,43.13,43.09,43.12,531400.0,36.3578,36.3831,36.3494,36.3747,531400.0
2013-12-06 15:50:00,43.13,43.17,43.12,43.13,740400.0,36.3831,36.4169,36.3747,36.3831,740400.0
2013-12-09 09:30:00,43.25,43.33,43.22,43.26,98600.0,36.4844,36.5519,36.4591,36.4928,98600.0
2013-12-09 09:40:00,43.25,43.31,43.24,43.27,61200.0,36.4844,36.535,36.4759,36.5012,61200.0
2013-12-09 09:50:00,43.28,43.4,43.27,43.4,270000.0,36.5097,36.6109,36.5012,36.6109,270000.0
2013-12-09 10:00:00,43.4,43.41,43.3,43.3,230800.0,36.6109,36.6193,36.5266,36.5266,230800.0
2013-12-09 10:10:00,43.32,43.32,43.24,43.24,75800.0,36.5434,36.5434,36.4759,36.4759,75800.0
2013-12-09 10:20:00,43.24,43.24,43.14,43.19,54000.0,36.4759,36.4759,36.3916,36.4338,54000.0
2013-12-09 10:30:00,43.21,43.24,43.14,43.24,87000.0,36.4506,36.4759,36.3916,36.4759,87000.0
2013-12-09 10:40:00,43.24,43.26,43.18,43.19,203200.0,36.4759,36.4928,36.4253,36.4338,203200.0
2013-12-09 10:50:00,43.18,43.24,43.18,43.22,35200.0,36.4253,36.4759,36.4253,36.4591,35200.0
2013-12-09 11:00:00,43.21,43.26,43.21,43.25,56400.0,36.4506,36.4928,36.4506,36.4844,56400.0
2013-12-09 11:10:00,43.24,43.25,43.22,43.24,45000.0,36.4759,36.4844,36.4591,36.4759,45000.0
2013-12-09 11:20:00,43.23,43.27,43.23,43.24,26000.0,36.4675,36.5012,36.4675,36.4759,26000.0
2013-12-09 11:30:00,43.23,43.24,43.21,43.24,38400.0,36.4675,36.4759,36.4506,36.4759,38400.0
2013-12-09 11:40:00,43.25,43.26,43.23,43.25,47400.0,36.4844,36.4928,36.4675,36.4844,47400.0
2013-12-09 11:50:00,43.25,43.27,43.24,43.27,84200.0,36.4844,36.5012,36.4759,36.5012,84200.0
2013-12-09 12:00:00,43.27,43.28,43.22,43.22,48000.0,36.5012,36.5097,36.4591,36.4591,48000.0
2013-12-09 12:10:00,43.22,43.23,43.21,43.22,48800.0,36.4591,36.4675,36.4506,36.4591,48800.0
2013-12-09 12:20:00,43.23,43.23,43.19,43.19,19800.0,36.4675,36.4675,36.4338,36.4338,19800.0
2013-12-09 12:30:00,43.19,43.21,43.18,43.21,15200.0,36.4338,36.4506,36.4253,36.4506,15200.0
2013-12-09 12:40:00,43.21,43.26,43.21,43.24,27200.0,36.4506,36.4928,36.4506,36.4759,27200.0
2013-12-09 12:50:00,43.24,43.25,43.23,43.23,41600.0,36.4759,36.4844,36.4675,36.4675,41600.0
2013-12-09 13:00:00,43.23,43.23,43.19,43.21,24600.0,36.4675,36.4675,36.4338,36.4506,24600.0
2013-12-09 13:10:00,43.21,43.23,43.21,43.21,67000.0,36.4506,36.4675,36.4506,36.4506,67000.0
2013-12-09 13:20:00,43.22,43.26,43.22,43.24,33800.0,36.4591,36.4928,36.4591,36.4759,33800.0
2013-12-09 13:30:00,43.24,43.24,43.21,43.23,39400.0,36.4759,36.4759,36.4506,36.4675,39400.0
2013-12-09 13:40:00,43.23,43.23,43.16,43.18,60800.0,36.4675,36.4675,36.4085,36.4253,60800.0
2013-12-09 13:50:00,43.19,43.19,43.15,43.16,22400.0,36.4338,36.4338,36.4,36.4085,22400.0
2013-12-09 14:00:00,43.15,43.16,43.14,43.15,24000.0,36.4,36.4085,36.3916,36.4,24000.0
2013-12-09 14:10:00,43.15,43.15,43.11,43.11,120600.0,36.4,36.4,36.3663,36.3663,120600.0
2013-12-09 14:20:00,43.11,43.13,43.1,43.12,118200.0,36.3663,36.3831,36.3578,36.3747,118200.0
2013-12-09 14:30:00,43.13,43.16,43.12,43.12,71600.0,36.3831,36.4085,36.3747,36.3747,71600.0
2013-12-09 14:40:00,43.12,43.15,43.12,43.14,60400.0,36.3747,36.4,36.3747,36.3916,60400.0
2013-12-09 14:50:00,43.15,43.15,43.12,43.14,62400.0,36.4,36.4,36.3747,36.3916,62400.0
2013-12-09 15:00:00,43.13,43.15,43.1,43.1,139600.0,36.3831,36.4,36.3578,36.3578,139600.0
2013-12-09 15:10:00,43.11,43.13,43.1,43.12,86000.0,36.3663,36.3831,36.3578,36.3747,86000.0
2013-12-09 15:20:00,43.12,43.12,43.09,43.09,121000.0,36.3747,36.3747,36.3494,36.3494,121000.0
2013-12-09 15:30:00,43.1,43.1,43.08,43.09,166600.0,36.3578,36.3578,36.341,36.3494,166600.0
2013-12-09 15:40:00,43.09,43.13,43.08,43.13,138800.0,36.3494,36.3831,36.341,36.3831,138800.0
2013-12-09 15:50:00,43.13,43.18,43.12,43.18,1151400.0,36.3831,36.4253,36.3747,36.4253,1151400.0
2013-12-10 09:30:00,43.01,43.1,42.96,43.06,148800.0,36.2819,36.3578,36.2397,36.3241,148800.0
2013-12-10 09:40:00,43.07,43.07,42.96,43.0,217800.0,36.3325,36.3325,36.2397,36.2735,217800.0
2013-12-10 09:50:00,43.0,43.05,42.97,43.05,155000.0,36.2735,36.3157,36.2482,36.3157,155000.0
2013-12-10 10:00:00,43.06,43.17,43.04,43.16,162800.0,36.3241,36.4169,36.3072,36.4085,162800.0
2013-12-10 10:10:00,43.17,43.19,43.12,43.19,94800.0,36.4169,36.4338,36.3747,36.4338,94800.0
2013-12-10 10:20:00,43.19,43.21,43.17,43.18,27400.0,36.4338,36.4506,36.4169,36.4253,27400.0
2013-12-10 10:30:00,43.17,43.27,43.17,43.26,63000.0,36.4169,36.5012,36.4169,36.4928,63000.0
2013-12-10 10:40:00,43.26,43.28,43.23,43.25,48200.0,36.4928,36.5097,36.4675,36.4844,48200.0
2013-12-10 10:50:00,43.24,43.26,43.16,43.18,103400.0,36.4759,36.4928,36.4085,36.4253,103400.0
2013-12-10 11:00:00,43.17,43.22,43.15,43.2,56600.0,36.4169,36.4591,36.4,36.4422,56600.0
2013-12-10 11:10:00,43.2,43.23,43.15,43.21,40600.0,36.4422,36.4675,36.4,36.4506,40600.0
2013-12-10 11:20:00,43.21,43.22,43.18,43.19,27200.0,36.4506,36.4591,36.4253,36.4338,27200.0
2013-12-10 11:30:00,43.18,43.19,43.1,43.15,45600.0,36.4253,36.4338,36.3578,36.4,45600.0
2013-12-10 11:40:00,43.15,43.16,43.1,43.13,44600.0,36.4,36.4085,36.3578,36.3831,44600.0
2013-12-10 11:50:00,43.13,43.13,43.05,43.07,62600.0,36.3831,36.3831,36.3157,36.3325,62600.0
2013-12-10 12:00:00,43.07,43.07,42.98,43.0,186200.0,36.3325,36.3325,36.2566,36.2735,186200.0
2013-12-10 12:10:00,42.99,43.04,42.99,43.04,136400.0,36.265,36.3072,36.265,36.3072,136400.0
2013-12-10 12:20:00,43.04,43.11,43.04,43.1,96200.0,36.3072,36.3663,36.3072,36.3578,96200.0
2013-12-10 12:30:00,43.1,43.12,43.08,43.1,57800.0,36.3578,36.3747,36.341,36.3578,57800.0
2013-12-10 12:40:00,43.1,43.1,43.06,43.09,24600.0,36.3578,36.3578,36.3241,36.3494,24600.0
2013-12-10 12:50:00,43.09,43.14,43.09,43.12,51400.0,36.3494,36.3916,36.3494,36.3747,51400.0
2013-12-10 13:00:00,43.12,43.13,43.1,43.11,31000.0,36.3747,36.3831,36.3578,36.3663,31000.0
2013-12-10 13:10:00,43.1,43.13,43.1,43.1,21400.0,36.3578,36.3831,36.3578,36.3578,21400.0
2013-12-10 13:20:00,43.1,43.12,43.05,43.06,39800.0,36.3578,36.3747,36.3157,36.3241,39800.0
2013-12-10 13:30:00,43.07,43.1,43.05,43.1,34600.0,36.3325,36.3578,36.3157,36.3578,34600.0
2013-12-10 13:40:00,43.09,43.11,43.08,43.1,116400.0,36.3494,36.3663,36.341,36.3578,116400.0
2013-12-10 13:50:00,43.1,43.1,43.01,43.04,60000.0,36.3578,36.3578,36.2819,36.3072,60000.0
2013-12-10 14:00:00,43.04,43.07,43.03,43.07,42800.0,36.3072,36.3325,36.2988,36.3325,42800.0
2013-12-10 14:10:00,43.07,43.08,43.03,43.04,40200.0,36.3325,36.341,36.2988,36.3072,40200.0
2013-12-10 14:20:00,43.04,43.06,43.02,43.05,35200.0,36.3072,36.3241,36.2904,36.3157,35200.0
2013-12-10 14:30:00,43.04,43.08,43.02,43.07,77000.0,36.3072,36.341,36.2904,36.3325,77000.0
2013-12-10 14:40:00,43.07,43.08,43.02,43.06,143800.0,36.3325,36.341,36.2904,36.3241,143800.0
2013-12-10 14:50:00,43.05,43.08,43.05,43.07,112400.0,36.3157,36.341,36.3157,36.3325,112400.0
2013-12-10 15:00:00,43.07,43.1,43.07,43.07,89200.0,36.3325,36.3578,36.3325,36.3325,89200.0
2013-12-10 15:10:00,43.08,43.1,43.06,43.06,138800.0,36.341,36.3578,36.3241,36.3241,138800.0
2013-12-10 15:20:00,43.06,43.09,43.05,43.06,112600.0,36.3241,36.3494,36.3157,36.3241,112600.0
2013-12-10 15:30:00,43.06,43.1,43.05,43.06,120600.0,36.3241,36.3578,36.3157,36.3241,120600.0
2013-12-10 15:40:00,43.06,43.08,43.05,43.06,258000.0,36.3241,36.341,36.3157,36.3241,258000.0
2013-12-10 15:50:00,43.06,43.07,43.04,43.04,360200.0,36.3241,36.3325,36.3072,36.3072,360200.0
2013-12-11 09:30:00,43.02,43.21,42.95,43.21,89200.0,36.2904,36.4506,36.2313,36.4506,89200.0
2013-12-11 09:40:00,43.17,43.18,43.07,43.09,137200.0,36.4169,36.4253,36.3325,36.3494,137200.0
2013-12-11 09:50:00,43.08,43.19,43.02,43.15,249200.0,36.341,36.4338,36.2904,36.4,249200.0
2013-12-11 10:00:00,43.13,43.15,42.99,43.05,145000.0,36.3831,36.4,36.265,36.3157,145000.0
2013-12-11 10:10:00,43.06,43.13,43.02,43.04,135200.0,36.3241,36.3831,36.2904,36.3072,135200.0
2013-12-11 10:20:00,43.04,43.13,43.04,43.04,125200.0,36.3072,36.3831,36.3072,36.3072,125200.0
2013-12-11 10:30:00,43.02,43.14,43.02,43.12,171600.0,36.2904,36.3916,36.2904,36.3747,171600.0
2013-12-11 10:40:00,43.1,43.13,43.05,43.06,93200.0,36.3578,36.3831,36.3157,36.3241,93200.0
2013-12-11 10:50:00,43.06,43.12,43.05,43.1,59400.0,36.3241,36.3747,36.3157,36.3578,59400.0
2013-12-11 11:00:00,43.1,43.12,43.07,43.09,62800.0,36.3578,36.3747,36.3325,36.3494,62800.0
2013-12-11 11:10:00,43.09,43.1,43.02,43.02,113600.0,36.3494,36.3578,36.2904,36.2904,113600.0
2013-12-11 11:20:00,43.02,43.03,42.98,43.01,124800.0,36.2904,36.2988,36.2566,36.2819,124800.0
2013-12-11 11:30:00,43.01,43.01,42.95,42.98,63800.0,36.2819,36.2819,36.2313,36.2566,63800.0
2013-12-11 11:40:00,42.97,43.01,42.95,42.97,122000.0,36.2482,36.2819,36.2313,36.2482,122000.0
2013-12-11 11:50:00,42.98,43.01,42.93,43.0,53400.0,36.2566,36.2819,36.2144,36.2735,53400.0
2013-12-11 12:00:00,42.99,42.99,42.91,42.95,108000.0,36.265,36.265,36.1976,36.2313,108000.0
2013-12-11 12:10:00,42.95,42.95,42.87,42.89,118400.0,36.2313,36.2313,36.1638,36.1807,118400.0
2013-12-11 12:20:00,42.88,42.89,42.84,42.84,82800.0,36.1723,36.1807,36.1385,36.1385,82800.0
2013-12-11 12:30:00,42.84,42.89,42.83,42.88,123200.0,36.1385,36.1807,36.1301,36.1723,123200.0
2013-12-11 12:40:00,42.88,42.91,42.86,42.9,78200.0,36.1723,36.1976,36.1554,36.1891,78200.0
2013-12-11 12:50:00,42.9,42.91,42.85,42.86,45600.0,36.1891,36.1976,36.147,36.1554,45600.0
2013-12-11 13:00:00,42.87,42.95,42.86,42.95,83000.0,36.1638,36.2313,36.1554,36.2313,83000.0
2013-12-11 13:10:00,42.95,42.99,42.93,42.94,103600.0,36.2313,36.265,36.2144,36.2229,103600.0
2013-12-11 13:20:00,42.93,42.95,42.92,42.93,130200.0,36.2144,36.2313,36.206,36.2144,130200.0
2013-12-11 13:30:00,42.92,43.01,42.92,43.0,151800.0,36.206,36.2819,36.206,36.2735,151800.0
2013-12-11 13:40:00,43.01,43.03,42.98,43.0,47600.0,36.2819,36.2988,36.2566,36.2735,47600.0
2013-12-11 13:50:00,43.01,43.02,42.97,43.01,47400.0,36.2819,36.2904,36.2482,36.2819,47400.0
2013-12-11 14:00:00,43.02,43.04,42.95,42.95,82600.0,36.2904,36.3072,36.2313,36.2313,82600.0
2013-12-11 14:10:00,42.96,42.96,42.88,42.91,70000.0,36.2397,36.2397,36.1723,36.1976,70000.0
2013-12-11 14:20:00,42.91,42.96,42.88,42.95,63600.0,36.1976,36.2397,36.1723,36.2313,63600.0
2013-12-11 14:30:00,42.95,42.96,42.88,42.89,33000.0,36.2313,36.2397,36.1723,36.1807,33000.0
2013-12-11 14:40:00,42.88,42.94,42.88,42.92,32000.0,36.1723,36.2229,36.1723,36.206,32000.0
2013-12-11 14:50:00,42.93,42.93,42.84,42.85,49400.0,36.2144,36.2144,36.1385,36.147,49400.0
2013-12-11 15:00:00,42.85,42.88,42.83,42.87,141800.0,36.147,36.1723,36.1301,36.1638,141800.0
2013-12-11 15:10:00,42.86,42.86,42.8,42.81,154400.0,36.1554,36.1554,36.1048,36.1132,154400.0
2013-12-11 15:20:00,42.81,42.81,42.74,42.75,193000.0,36.1132,36.1132,36.0542,36.0626,193000.0
2013-12-11 15:30:00,42.76,42.81,42.74,42.76,268200.0,36.071,36.1132,36.0542,36.071,268200.0
2013-12-11 15:40:00,42.76,42.79,42.71,42.76,676400.0,36.071,36.0963,36.0289,36.071,676400.0
2013-12-11 15:50:00,42.76,42.8,42.73,42.76,1263800.0,36.071,36.1048,36.0457,36.071,1263800.0
2013-12-12 09:30:00,42.81,42.81,42.66,42.74,135800.0,36.1132,36.1132,35.9867,36.0542,135800.0
2013-12-12 09:40:00,42.76,42.77,42.6,42.6,109800.0,36.071,36.0795,35.9361,35.9361,109800.0
2013-12-12 09:50:00,42.61,42.67,42.55,42.65,93400.0,35.9445,35.9951,35.8939,35.9782,93400.0
2013-12-12 10:00:00,42.62,42.72,42.61,42.68,77400.0,35.9529,36.0373,35.9445,36.0035,77400.0
2013-12-12 10:10:00,42.66,42.69,42.59,42.6,48600.0,35.9867,36.012,35.9276,35.9361,48600.0
2013-12-12 10:20:00,42.62,42.7,42.6,42.68,162200.0,35.9529,36.0204,35.9361,36.0035,162200.0
2013-12-12 10:30:00,42.67,42.82,42.66,42.82,247000.0,35.9951,36.1216,35.9867,36.1216,247000.0
2013-12-12 10:40:00,42.81,42.83,42.74,42.82,113800.0,36.1132,36.1301,36.0542,36.1216,113800.0
2013-12-12 10:50:00,42.82,42.85,42.77,42.8,55600.0,36.1216,36.147,36.0795,36.1048,55600.0
2013-12-12 11:00:00,42.79,42.85,42.77,42.84,73800.0,36.0963,36.147,36.0795,36.1385,73800.0
2013-12-12 11:10:00,42.84,42.87,42.79,42.8,77200.0,36.1385,36.1638,36.0963,36.1048,77200.0
2013-12-12 11:20:00,42.8,42.81,42.71,42.72,54000.0,36.1048,36.1132,36.0289,36.0373,54000.0
2013-12-12 11:30:00,42.73,42.82,42.73,42.81,27000.0,36.0457,36.1216,36.0457,36.1132,27000.0
2013-12-12 11:40:00,42.82,42.84,42.8,42.82,31000.0,36.1216,36.1385,36.1048,36.1216,31000.0
2013-12-12 11:50:00,42.83,42.85,42.81,42.81,43600.0,36.1301,36.147,36.1132,36.1132,43600.0
2013-12-12 12:00:00,42.8,42.81,42.76,42.76,85800.0,36.1048,36.1132,36.071,36.071,85800.0
2013-12-12 12:10:00,42.75,42.79,42.71,42.71,24400.0,36.0626,36.0963,36.0289,36.0289,24400.0
2013-12-12 12:20:00,42.71,42.71,42.63,42.67,30200.0,36.0289,36.0289,35.9614,35.9951,30200.0
2013-12-12 12:30:00,42.67,42.67,42.63,42.66,25400.0,35.9951,35.9951,35.9614,35.9867,25400.0
2013-12-12 12:40:00,42.66,42.68,42.62,42.65,51800.0,35.9867,36.0035,35.9529,35.9782,51800.0
2013-12-12 12:50:00,42.63,42.63,42.61,42.62,24200.0,35.9614,35.9614,35.9445,35.9529,24200.0
2013-12-12 13:00:00,42.62,42.68,42.6,42.67,80200.0,35.9529,36.0035,35.9361,35.9951,80200.0
2013-12-12 13:10:00,42.67,42.7,42.66,42.69,75000.0,35.9951,36.0204,35.9867,36.012,75000.0
2013-12-12 13:20:00,42.69,42.71,42.67,42.69,83800.0,36.012,36.0289,35.9951,36.012,83800.0
2013-12-12 13:30:00,42.7,42.73,42.67,42.73,46200.0,36.0204,36.0457,35.9951,36.0457,46200.0
2013-12-12 13:40:00,42.72,42.74,42.7,42.72,76600.0,36.0373,36.0542,36.0204,36.0373,76600.0
2013-12-12 13:50:00,42.72,42.73,42.69,42.71,45400.0,36.0373,36.0457,36.012,36.0289,45400.0
2013-12-12 14:00:00,42.71,42.79,42.71,42.78,102800.0,36.0289,36.0963,36.0289,36.0879,102800.0
2013-12-12 14:10:00,42.78,42.81,42.75,42.76,38800.0,36.0879,36.1132,36.0626,36.071,38800.0
2013-12-12 14:20:00,42.77,42.81,42.76,42.8,21000.0,36.0795,36.1132,36.071,36.1048,21000.0
2013-12-12 14:30:00,42.8,42.8,42.75,42.75,21200.0,36.1048,36.1048,36.0626,36.0626,21200.0
2013-12-12 14:40:00,42.77,42.8,42.76,42.77,20800.0,36.0795,36.1048,36.071,36.0795,20800.0
2013-12-12 14:50:00,42.77,42.87,42.77,42.83,57200.0,36.0795,36.1638,36.0795,36.1301,57200.0
2013-12-12 15:00:00,42.83,42.83,42.77,42.8,52200.0,36.1301,36.1301,36.0795,36.1048,52200.0
2013-12-12 15:10:00,42.8,42.8,42.76,42.76,77800.0,36.1048,36.1048,36.071,36.071,77800.0
2013-12-12 15:20:00,42.76,42.82,42.76,42.79,139600.0,36.071,36.1216,36.071,36.0963,139600.0
2013-12-12 15:30:00,42.8,42.82,42.77,42.77,265200.0,36.1048,36.1216,36.0795,36.0795,265200.0
2013-12-12 15:40:00,42.77,42.78,42.72,42.73,357200.0,36.0795,36.0879,36.0373,36.0457,357200.0
2013-12-12 15:50:00,42.73,42.73,42.64,42.67,857000.0,36.0457,36.0457,35.9698,35.9951,857000.0
2013-12-13 09:30:00,42.96,42.96,42.77,42.91,146600.0,36.2397,36.2397,36.0795,36.1976,146600.0
2013-12-13 09:40:00,42.93,42.93,42.8,42.84,85600.0,36.2144,36.2144,36.1048,36.1385,85600.0
2013-12-13 09:50:00,42.86,42.86,42.73,42.73,74200.0,36.1554,36.1554,36.0457,36.0457,74200.0
2013-12-13 10:00:00,42.75,42.82,42.75,42.75,72600.0,36.0626,36.1216,36.0626,36.0626,72600.0
2013-12-13 10:10:00,42.76,42.76,42.63,42.65,92000.0,36.071,36.071,35.9614,35.9782,92000.0
2013-12-13 10:20:00,42.65,42.67,42.57,42.62,256400.0,35.9782,35.9951,35.9108,35.9529,256400.0
2013-12-13 10:30:00,42.62,42.7,42.62,42.69,131000.0,35.9529,36.0204,35.9529,36.012,131000.0
2013-12-13 10:40:00,42.7,42.7,42.63,42.63,49800.0,36.0204,36.0204,35.9614,35.9614,49800.0
2013-12-13 10:50:00,42.64,42.7,42.62,42.66,77400.0,35.9698,36.0204,35.9529,35.9867,77400.0
2013-12-13 11:00:00,42.66,42.69,42.58,42.64,95000.0,35.9867,36.012,35.9192,35.9698,95000.0
2013-12-13 11:10:00,42.63,42.74,42.63,42.71,99600.0,35.9614,36.0542,35.9614,36.0289,99600.0
2013-12-13 11:20:00,42.71,42.71,42.65,42.67,110000.0,36.0289,36.0289,35.9782,35.9951,110000.0
2013-12-13 11:30:00,42.66,42.7,42.63,42.7,91000.0,35.9867,36.0204,35.9614,36.0204,91000.0
2013-12-13 11:40:00,42.7,42.75,42.68,42.7,64800.0,36.0204,36.0626,36.0035,36.0204,64800.0
2013-12-13 11:50:00,42.7,42.73,42.68,42.72,187600.0,36.0204,36.0457,36.0035,36.0373,187600.0
2013-12-13 12:00:00,42.72,42.74,42.72,42.73,187200.0,36.0373,36.0542,36.0373,36.0457,187200.0
2013-12-13 12:10:00,42.73,42.79,42.72,42.77,43600.0,36.0457,36.0963,36.0373,36.0795,43600.0
2013-12-13 12:20:00,42.78,42.82,42.78,42.82,74000.0,36.0879,36.1216,36.0879,36.1216,74000.0
2013-12-13 12:30:00,42.82,42.84,42.78,42.83,107800.0,36.1216,36.1385,36.0879,36.1301,107800.0
2013-12-13 12:40:00,42.83,42.84,42.77,42.79,54000.0,36.1301,36.1385,36.0795,36.0963,54000.0
2013-12-13 12:50:00,42.8,42.85,42.79,42.84,109400.0,36.1048,36.147,36.0963,36.1385,109400.0
2013-12-13 13:00:00,42.84,42.88,42.84,42.84,43000.0,36.1385,36.1723,36.1385,36.1385,43000.0
2013-12-13 13:10:00,42.84,42.84,42.81,42.83,52400.0,36.1385,36.1385,36.1132,36.1301,52400.0
2013-12-13 13:20:00,42.83,42.83,42.8,42.8,25000.0,36.1301,36.1301,36.1048,36.1048,25000.0
2013-12-13 13:30:00,42.8,42.85,42.79,42.83,73800.0,36.1048,36.147,36.0963,36.1301,73800.0
2013-12-13 13:40:00,42.82,42.84,42.78,42.82,55600.0,36.1216,36.1385,36.0879,36.1216,55600.0
2013-12-13 13:50:00,42.82,42.82,42.76,42.76,29200.0,36.1216,36.1216,36.071,36.071,29200.0
2013-12-13 14:00:00,42.77,42.77,42.69,42.71,34800.0,36.0795,36.0795,36.012,36.0289,34800.0
2013-12-13 14:10:00,42.71,42.71,42.65,42.67,71400.0,36.0289,36.0289,35.9782,35.9951,71400.0
2013-12-13 14:20:00,42.66,42.67,42.63,42.65,49200.0,35.9867,35.9951,35.9614,35.9782,49200.0
2013-12-13 14:30:00,42.65,42.68,42.64,42.67,49200.0,35.9782,36.0035,35.9698,35.9951,49200.0
2013-12-13 14:40:00,42.67,42.69,42.65,42.68,60400.0,35.9951,36.012,35.9782,36.0035,60400.0
2013-12-13 14:50:00,42.68,42.74,42.67,42.72,126400.0,36.0035,36.0542,35.9951,36.0373,126400.0
2013-12-13 15:00:00,42.73,42.75,42.72,42.72,71400.0,36.0457,36.0626,36.0373,36.0373,71400.0
2013-12-13 15:10:00,42.72,42.73,42.7,42.73,123800.0,36.0373,36.0457,36.0204,36.0457,123800.0
2013-12-13 15:20:00,42.73,42.77,42.73,42.74,227200.0,36.0457,36.0795,36.0457,36.0542,227200.0
2013-12-13 15:30:00,42.74,42.76,42.68,42.68,177800.0,36.0542,36.071,36.0035,36.0035,177800.0
2013-12-13 15:40:00,42.68,42.73,42.68,42.73,487000.0,36.0035,36.0457,36.0035,36.0457,487000.0
2013-12-13 15:50:00,42.73,42.76,42.68,42.7,677200.0,36.0457,36.071,36.0035,36.0204,677200.0
2013-12-16 09:30:00,42.82,43.06,42.82,42.97,259000.0,36.1216,36.3241,36.1216,36.2482,259000.0
2013-12-16 09:40:00,42.99,43.08,42.93,43.01,275800.0,36.265,36.341,36.2144,36.2819,275800.0
2013-12-16 09:50:00,43.01,43.09,42.99,43.01,255200.0,36.2819,36.3494,36.265,36.2819,255200.0
2013-12-16 10:00:00,42.99,43.04,42.9,42.9,184600.0,36.265,36.3072,36.1891,36.1891,184600.0
2013-12-16 10:10:00,42.91,42.91,42.85,42.88,92400.0,36.1976,36.1976,36.147,36.1723,92400.0
2013-12-16 10:20:00,42.88,42.95,42.87,42.92,184200.0,36.1723,36.2313,36.1638,36.206,184200.0
2013-12-16 10:30:00,42.92,42.93,42.85,42.85,87800.0,36.206,36.2144,36.147,36.147,87800.0
2013-12-16 10:40:00,42.85,42.88,42.82,42.87,86400.0,36.147,36.1723,36.1216,36.1638,86400.0
2013-12-16 10:50:00,42.85,42.88,42.85,42.85,53200.0,36.147,36.1723,36.147,36.147,53200.0
2013-12-16 11:00:00,42.86,42.87,42.77,42.81,81400.0,36.1554,36.1638,36.0795,36.1132,81400.0
2013-12-16 11:10:00,42.81,42.86,42.81,42.84,79200.0,36.1132,36.1554,36.1132,36.1385,79200.0
2013-12-16 11:20:00,42.84,42.88,42.82,42.88,105600.0,36.1385,36.1723,36.1216,36.1723,105600.0
2013-12-16 11:30:00,42.88,42.92,42.88,42.88,103800.0,36.1723,36.206,36.1723,36.1723,103800.0
2013-12-16 11:40:00,42.89,42.94,42.88,42.9,86200.0,36.1807,36.2229,36.1723,36.1891,86200.0
2013-12-16 11:50:00,42.9,42.94,42.9,42.94,72000.0,36.1891,36.2229,36.1891,36.2229,72000.0
2013-12-16 12:00:00,42.93,42.94,42.89,42.93,48000.0,36.2144,36.2229,36.1807,36.2144,48000.0
2013-12-16 12:10:00,42.93,42.93,42.88,42.9,57200.0,36.2144,36.2144,36.1723,36.1891,57200.0
2013-12-16 12:20:00,42.9,42.93,42.88,42.92,19200.0,36.1891,36.2144,36.1723,36.206,19200.0
2013-12-16 12:30:00,42.92,42.93,42.91,42.92,38400.0,36.206,36.2144,36.1976,36.206,38400.0
2013-12-16 12:40:00,42.93,42.94,42.9,42.9,22400.0,36.2144,36.2229,36.1891,36.1891,22400.0
2013-12-16 12:50:00,42.91,42.93,42.89,42.9,39000.0,36.1976,36.2144,36.1807,36.1891,39000.0
2013-12-16 13:00:00,42.9,42.9,42.85,42.88,27400.0,36.1891,36.1891,36.147,36.1723,27400.0
2013-12-16 13:10:00,42.88,42.9,42.85,42.87,32800.0,36.1723,36.1891,36.147,36.1638,32800.0
2013-12-16 13:20:00,42.87,42.9,42.82,42.89,93000.0,36.1638,36.1891,36.1216,36.1807,93000.0
2013-12-16 13:30:00,42.89,42.91,42.88,42.88,57200.0,36.1807,36.1976,36.1723,36.1723,57200.0
2013-12-16 13:40:00,42.89,42.9,42.85,42.9,50000.0,36.1807,36.1891,36.147,36.1891,50000.0
2013-12-16 13:50:00,42.9,42.93,42.89,42.92,100000.0,36.1891,36.2144,36.1807,36.206,100000.0
2013-12-16 14:00:00,42.92,42.96,42.92,42.93,60600.0,36.206,36.2397,36.206,36.2144,60600.0
2013-12-16 14:10:00,42.93,42.97,42.92,42.93,56600.0,36.2144,36.2482,36.206,36.2144,56600.0
2013-12-16 14:20:00,42.93,42.94,42.91,42.93,52600.0,36.2144,36.2229,36.1976,36.2144,52600.0
2013-12-16 14:30:00,42.94,42.94,42.88,42.91,55800.0,36.2229,36.2229,36.1723,36.1976,55800.0
2013-12-16 14:40:00,42.91,42.93,42.9,42.9,47200.0,36.1976,36.2144,36.1891,36.1891,47200.0
2013-12-16 14:50:00,42.9,42.92,42.9,42.92,112000.0,36.1891,36.206,36.1891,36.206,112000.0
2013-12-16 15:00:00,42.92,42.92,42.9,42.91,52600.0,36.206,36.206,36.1891,36.1976,52600.0
2013-12-16 15:10:00,42.92,42.93,42.88,42.91,61400.0,36.206,36.2144,36.1723,36.1976,61400.0
2013-12-16 15:20:00,42.91,42.93,42.88,42.9,88200.0,36.1976,36.2144,36.1723,36.1891,88200.0
2013-12-16 15:30:00,42.91,42.91,42.88,42.91,79600.0,36.1976,36.1976,36.1723,36.1976,79600.0
2013-12-16 15:40:00,42.91,42.94,42.9,42.92,194200.0,36.1976,36.2229,36.1891,36.206,194200.0
2013-12-16 15:50:00,42.92,42.93,42.9,42.92,524800.0,36.206,36.2144,36.1891,36.206,524800.0
2013-12-17 09:30:00,42.87,43.0,42.68,42.85,206000.0,36.1638,36.2735,36.0035,36.147,206000.0
2013-12-17 09:40:00,42.84,42.94,42.81,42.88,202000.0,36.1385,36.2229,36.1132,36.1723,202000.0
2013-12-17 09:50:00,42.86,42.94,42.83,42.94,38000.0,36.1554,36.2229,36.1301,36.2229,38000.0
2013-12-17 10:00:00,42.94,43.02,42.91,42.96,314400.0,36.2229,36.2904,36.1976,36.2397,314400.0
2013-12-17 10:10:00,42.97,43.0,42.9,42.93,62200.0,36.2482,36.2735,36.1891,36.2144,62200.0
2013-12-17 10:20:00,42.9,42.92,42.85,42.86,81200.0,36.1891,36.206,36.147,36.1554,81200.0
2013-12-17 10:30:00,42.85,42.9,42.8,42.9,87200.0,36.147,36.1891,36.1048,36.1891,87200.0
2013-12-17 10:40:00,42.9,42.91,42.74,42.75,84000.0,36.1891,36.1976,36.0542,36.0626,84000.0
2013-12-17 10:50:00,42.74,42.77,42.71,42.75,115600.0,36.0542,36.0795,36.0289,36.0626,115600.0
2013-12-17 11:00:00,42.74,42.74,42.69,42.73,93000.0,36.0542,36.0542,36.012,36.0457,93000.0
2013-12-17 11:10:00,42.73,42.77,42.7,42.76,47200.0,36.0457,36.0795,36.0204,36.071,47200.0
2013-12-17 11:20:00,42.76,42.77,42.67,42.69,63800.0,36.071,36.0795,35.9951,36.012,63800.0
2013-12-17 11:30:00,42.69,42.72,42.67,42.72,76800.0,36.012,36.0373,35.9951,36.0373,76800.0
2013-12-17 11:40:00,42.73,42.77,42.71,42.76,81000.0,36.0457,36.0795,36.0289,36.071,81000.0
2013-12-17 11:50:00,42.75,42.77,42.73,42.74,46400.0,36.0626,36.0795,36.0457,36.0542,46400.0
2013-12-17 12:00:00,42.74,42.76,42.72,42.74,50000.0,36.0542,36.071,36.0373,36.0542,50000.0
2013-12-17 12:10:00,42.74,42.77,42.71,42.75,50400.0,36.0542,36.0795,36.0289,36.0626,50400.0
2013-12-17 12:20:00,42.75,42.76,42.71,42.72,62600.0,36.0626,36.071,36.0289,36.0373,62600.0
2013-12-17 12:30:00,42.73,42.74,42.71,42.72,40000.0,36.0457,36.0542,36.0289,36.0373,40000.0
2013-12-17 12:40:00,42.72,42.76,42.71,42.74,55200.0,36.0373,36.071,36.0289,36.0542,55200.0
2013-12-17 12:50:00,42.75,42.77,42.74,42.74,33800.0,36.0626,36.0795,36.0542,36.0542,33800.0
2013-12-17 13:00:00,42.75,42.77,42.74,42.77,16000.0,36.0626,36.0795,36.0542,36.0795,16000.0
2013-12-17 13:10:00,42.77,42.81,42.75,42.81,104600.0,36.0795,36.1132,36.0626,36.1132,104600.0
2013-12-17 13:20:00,42.81,42.83,42.79,42.81,55000.0,36.1132,36.1301,36.0963,36.1132,55000.0
2013-12-17 13:30:00,42.81,42.82,42.8,42.81,278800.0,36.1132,36.1216,36.1048,36.1132,278800.0
2013-12-17 13:40:00,42.81,42.81,42.76,42.76,54000.0,36.1132,36.1132,36.071,36.071,54000.0
2013-12-17 13:50:00,42.76,42.8,42.75,42.8,20000.0,36.071,36.1048,36.0626,36.1048,20000.0
2013-12-17 14:00:00,42.79,42.86,42.79,42.86,83600.0,36.0963,36.1554,36.0963,36.1554,83600.0
2013-12-17 14:10:00,42.87,42.9,42.86,42.86,44000.0,36.1638,36.1891,36.1554,36.1554,44000.0
2013-12-17 14:20:00,42.87,42.88,42.85,42.87,56200.0,36.1638,36.1723,36.147,36.1638,56200.0
2013-12-17 14:30:00,42.87,42.87,42.8,42.8,128800.0,36.1638,36.1638,36.1048,36.1048,128800.0
2013-12-17 14:40:00,42.81,42.85,42.8,42.84,56800.0,36.1132,36.147,36.1048,36.1385,56800.0
2013-12-17 14:50:00,42.84,42.84,42.81,42.83,35400.0,36.1385,36.1385,36.1132,36.1301,35400.0
2013-12-17 15:00:00,42.82,42.84,42.82,42.84,50400.0,36.1216,36.1385,36.1216,36.1385,50400.0
2013-12-17 15:10:00,42.84,42.85,42.83,42.85,30600.0,36.1385,36.147,36.1301,36.147,30600.0
2013-12-17 15:20:00,42.85,42.86,42.82,42.82,62200.0,36.147,36.1554,36.1216,36.1216,62200.0
2013-12-17 15:30:00,42.82,42.85,42.81,42.84,142600.0,36.1216,36.147,36.1132,36.1385,142600.0
2013-12-17 15:40:00,42.84,42.84,42.8,42.84,285800.0,36.1385,36.1385,36.1048,36.1385,285800.0
2013-12-17 15:50:00,42.83,42.85,42.8,42.8,577800.0,36.1301,36.147,36.1048,36.1048,577800.0
2013-12-18 09:30:00,42.86,42.94,42.85,42.93,73800.0,36.1554,36.2229,36.147,36.2144,73800.0
2013-12-18 09:40:00,42.92,42.98,42.86,42.97,101200.0,36.206,36.2566,36.1554,36.2482,101200.0
2013-12-18 09:50:00,42.96,42.96,42.77,42.81,117200.0,36.2397,36.2397,36.0795,36.1132,117200.0
2013-12-18 10:00:00,42.81,42.92,42.79,42.92,144200.0,36.1132,36.206,36.0963,36.206,144200.0
2013-12-18 10:10:00,42.92,42.92,42.86,42.86,77000.0,36.206,36.206,36.1554,36.1554,77000.0
2013-12-18 10:20:00,42.85,42.88,42.83,42.88,16800.0,36.147,36.1723,36.1301,36.1723,16800.0
2013-12-18 10:30:00,42.88,42.92,42.85,42.88,54600.0,36.1723,36.206,36.147,36.1723,54600.0
2013-12-18 10:40:00,42.88,42.88,42.77,42.8,171200.0,36.1723,36.1723,36.0795,36.1048,171200.0
2013-12-18 10:50:00,42.79,42.81,42.75,42.8,216000.0,36.0963,36.1132,36.0626,36.1048,216000.0
2013-12-18 11:00:00,42.81,42.83,42.81,42.83,125800.0,36.1132,36.1301,36.1132,36.1301,125800.0
2013-12-18 11:10:00,42.83,42.85,42.82,42.85,59400.0,36.1301,36.147,36.1216,36.147,59400.0
2013-12-18 11:20:00,42.85,42.85,42.8,42.8,53400.0,36.147,36.147,36.1048,36.1048,53400.0
2013-12-18 11:30:00,42.8,42.8,42.76,42.76,66200.0,36.1048,36.1048,36.071,36.071,66200.0
2013-12-18 11:40:00,42.76,42.76,42.63,42.64,104400.0,36.071,36.071,35.9614,35.9698,104400.0
2013-12-18 11:50:00,42.63,42.69,42.63,42.68,195000.0,35.9614,36.012,35.9614,36.0035,195000.0
2013-12-18 12:00:00,42.68,42.69,42.66,42.68,117800.0,36.0035,36.012,35.9867,36.0035,117800.0
2013-12-18 12:10:00,42.68,42.71,42.68,42.69,151200.0,36.0035,36.0289,36.0035,36.012,151200.0
2013-12-18 12:20:00,42.69,42.74,42.68,42.74,97000.0,36.012,36.0542,36.0035,36.0542,97000.0
2013-12-18 12:30:00,42.74,42.75,42.7,42.7,131000.0,36.0542,36.0626,36.0204,36.0204,131000.0
2013-12-18 12:40:00,42.7,42.72,42.69,42.7,94000.0,36.0204,36.0373,36.012,36.0204,94000.0
2013-12-18 12:50:00,42.7,42.7,42.67,42.68,98000.0,36.0204,36.0204,35.9951,36.0035,98000.0
2013-12-18 13:00:00,42.68,42.69,42.64,42.68,143600.0,36.0035,36.012,35.9698,36.0035,143600.0
2013-12-18 13:10:00,42.68,42.69,42.59,42.63,290800.0,36.0035,36.012,35.9276,35.9614,290800.0
2013-12-18 13:20:00,42.62,42.68,42.61,42.67,115200.0,35.9529,36.0035,35.9445,35.9951,115200.0
2013-12-18 13:30:00,42.67,42.68,42.64,42.66,138800.0,35.9951,36.0035,35.9698,35.9867,138800.0
2013-12-18 13:40:00,42.66,42.67,42.65,42.66,92200.0,35.9867,35.9951,35.9782,35.9867,92200.0
2013-12-18 13:50:00,42.66,42.71,42.65,42.69,133400.0,35.9867,36.0289,35.9782,36.012,133400.0
2013-12-18 14:00:00,42.68,43.16,42.46,43.1,373400.0,36.0035,36.4085,35.818,36.3578,373400.0
2013-12-18 14:10:00,43.1,43.16,43.07,43.11,1105800.0,36.3578,36.4085,36.3325,36.3663,1105800.0
2013-12-18 14:20:00,43.11,43.2,43.08,43.17,475000.0,36.3663,36.4422,36.341,36.4169,475000.0
2013-12-18 14:30:00,43.17,43.44,43.15,43.43,1384400.0,36.4169,36.6447,36.4,36.6362,1384400.0
2013-12-18 14:40:00,43.43,43.43,43.3,43.3,702800.0,36.6362,36.6362,36.5266,36.5266,702800.0
2013-12-18 14:50:00,43.3,43.34,43.28,43.31,567800.0,36.5266,36.5603,36.5097,36.535,567800.0
2013-12-18 15:00:00,43.32,43.33,43.27,43.27,247000.0,36.5434,36.5519,36.5012,36.5012,247000.0
2013-12-18 15:10:00,43.29,43.45,43.28,43.44,980200.0,36.5181,36.6531,36.5097,36.6447,980200.0
2013-12-18 15:20:00,43.44,43.46,43.3,43.31,457800.0,36.6447,36.6615,36.5266,36.535,457800.0
2013-12-18 15:30:00,43.31,43.45,43.31,43.45,436000.0,36.535,36.6531,36.535,36.6531,436000.0
2013-12-18 15:40:00,43.44,43.47,43.4,43.41,637800.0,36.6447,36.67,36.6109,36.6193,637800.0
2013-12-18 15:50:00,43.41,43.46,43.35,43.45,1551400.0,36.6193,36.6615,36.5687,36.6531,1551400.0
2013-12-19 09:30:00,43.3,43.44,43.3,43.4,109000.0,36.5266,36.6447,36.5266,36.6109,109000.0
2013-12-19 09:40:00,43.38,43.4,43.33,43.33,330800.0,36.594,36.6109,36.5519,36.5519,330800.0
2013-12-19 09:50:00,43.32,43.32,43.27,43.3,176800.0,36.5434,36.5434,36.5012,36.5266,176800.0
2013-12-19 10:00:00,43.29,43.31,43.18,43.21,189600.0,36.5181,36.535,36.4253,36.4506,189600.0
2013-12-19 10:10:00,43.19,43.22,43.11,43.2,260000.0,36.4338,36.4591,36.3663,36.4422,260000.0
2013-12-19 10:20:00,43.2,43.3,43.19,43.29,165000.0,36.4422,36.5266,36.4338,36.5181,165000.0
2013-12-19 10:30:00,43.3,43.3,43.22,43.24,126800.0,36.5266,36.5266,36.4591,36.4759,126800.0
2013-12-19 10:40:00,43.23,43.3,43.22,43.26,247600.0,36.4675,36.5266,36.4591,36.4928,247600.0
2013-12-19 10:50:00,43.26,43.27,43.21,43.23,174000.0,36.4928,36.5012,36.4506,36.4675,174000.0
2013-12-19 11:00:00,43.23,43.27,43.23,43.26,97600.0,36.4675,36.5012,36.4675,36.4928,97600.0
2013-12-19 11:10:00,43.27,43.27,43.24,43.26,118200.0,36.5012,36.5012,36.4759,36.4928,118200.0
2013-12-19 11:20:00,43.26,43.26,43.2,43.24,87600.0,36.4928,36.4928,36.4422,36.4759,87600.0
2013-12-19 11:30:00,43.24,43.26,43.23,43.24,105000.0,36.4759,36.4928,36.4675,36.4759,105000.0
2013-12-19 11:40:00,43.24,43.26,43.22,43.25,96800.0,36.4759,36.4928,36.4591,36.4844,96800.0
2013-12-19 11:50:00,43.25,43.27,43.24,43.26,89800.0,36.4844,36.5012,36.4759,36.4928,89800.0
2013-12-19 12:00:00,43.25,43.25,43.21,43.22,187400.0,36.4844,36.4844,36.4506,36.4591,187400.0
2013-12-19 12:10:00,43.22,43.25,43.2,43.24,55200.0,36.4591,36.4844,36.4422,36.4759,55200.0
2013-12-19 12:20:00,43.24,43.28,43.24,43.26,82400.0,36.4759,36.5097,36.4759,36.4928,82400.0
2013-12-19 12:30:00,43.26,43.27,43.26,43.27,56000.0,36.4928,36.5012,36.4928,36.5012,56000.0
2013-12-19 12:40:00,43.27,43.29,43.26,43.27,176600.0,36.5012,36.5181,36.4928,36.5012,176600.0
2013-12-19 12:50:00,43.27,43.3,43.27,43.27,125400.0,36.5012,36.5266,36.5012,36.5012,125400.0
2013-12-19 13:00:00,43.27,43.3,43.25,43.29,64600.0,36.5012,36.5266,36.4844,36.5181,64600.0
2013-12-19 13:10:00,43.29,43.38,43.29,43.36,289800.0,36.5181,36.594,36.5181,36.5772,289800.0
2013-12-19 13:20:00,43.36,43.36,43.32,43.33,125200.0,36.5772,36.5772,36.5434,36.5519,125200.0
2013-12-19 13:30:00,43.33,43.33,43.3,43.31,55200.0,36.5519,36.5519,36.5266,36.535,55200.0
2013-12-19 13:40:00,43.31,43.33,43.28,43.3,67200.0,36.535,36.5519,36.5097,36.5266,67200.0
2013-12-19 13:50:00,43.3,43.32,43.3,43.31,100400.0,36.5266,36.5434,36.5266,36.535,100400.0
2013-12-19 14:00:00,43.31,43.34,43.3,43.33,129400.0,36.535,36.5603,36.5266,36.5519,129400.0
2013-12-19 14:10:00,43.33,43.34,43.31,43.32,146800.0,36.5519,36.5603,36.535,36.5434,146800.0
2013-12-19 14:20:00,43.31,43.32,43.27,43.27,108200.0,36.535,36.5434,36.5012,36.5012,108200.0
2013-12-19 14:30:00,43.27,43.29,43.27,43.29,82800.0,36.5012,36.5181,36.5012,36.5181,82800.0
2013-12-19 14:40:00,43.29,43.3,43.27,43.27,116000.0,36.5181,36.5266,36.5012,36.5012,116000.0
2013-12-19 14:50:00,43.27,43.27,43.25,43.26,99000.0,36.5012,36.5012,36.4844,36.4928,99000.0
2013-12-19 15:00:00,43.26,43.28,43.24,43.25,211800.0,36.4928,36.5097,36.4759,36.4844,211800.0
2013-12-19 15:10:00,43.24,43.25,43.23,43.23,270200.0,36.4759,36.4844,36.4675,36.4675,270200.0
2013-12-19 15:20:00,43.23,43.24,43.21,43.21,216000.0,36.4675,36.4759,36.4506,36.4506,216000.0
2013-12-19 15:30:00,43.21,43.24,43.2,43.24,186400.0,36.4506,36.4759,36.4422,36.4759,186400.0
2013-12-19 15:40:00,43.24,43.24,43.18,43.2,357800.0,36.4759,36.4759,36.4253,36.4422,357800.0
2013-12-19 15:50:00,43.19,43.26,43.18,43.23,740200.0,36.4338,36.4928,36.4253,36.4675,740200.0
2013-12-20 09:30:00,43.08,43.3,43.0,43.25,412400.0,36.4019,36.5878,36.3343,36.5456,412400.0
2013-12-20 09:40:00,43.26,43.35,43.23,43.31,258400.0,36.554,36.63,36.5287,36.5962,258400.0
2013-12-20 09:50:00,43.33,43.37,43.31,43.31,157200.0,36.6131,36.6469,36.5962,36.5962,157200.0
2013-12-20 10:00:00,43.31,43.34,43.29,43.31,195800.0,36.5962,36.6216,36.5794,36.5962,195800.0
2013-12-20 10:10:00,43.31,43.36,43.3,43.35,120200.0,36.5962,36.6385,36.5878,36.63,120200.0
2013-12-20 10:20:00,43.35,43.35,43.31,43.33,383400.0,36.63,36.63,36.5962,36.6131,383400.0
2013-12-20 10:30:00,43.32,43.4,43.31,43.4,266600.0,36.6047,36.6723,36.5962,36.6723,266600.0
2013-12-20 10:40:00,43.4,43.45,43.38,43.44,152800.0,36.6723,36.7145,36.6554,36.7061,152800.0
2013-12-20 10:50:00,43.45,43.46,43.38,43.4,130400.0,36.7145,36.723,36.6554,36.6723,130400.0
2013-12-20 11:00:00,43.4,43.43,43.38,43.42,115000.0,36.6723,36.6976,36.6554,36.6892,115000.0
2013-12-20 11:10:00,43.42,43.47,43.42,43.46,104000.0,36.6892,36.7314,36.6892,36.723,104000.0
2013-12-20 11:20:00,43.46,43.51,43.46,43.46,264000.0,36.723,36.7652,36.723,36.723,264000.0
2013-12-20 11:30:00,43.46,43.53,43.46,43.52,186600.0,36.723,36.7821,36.723,36.7737,186600.0
2013-12-20 11:40:00,43.53,43.57,43.52,43.56,112800.0,36.7821,36.8159,36.7737,36.8075,112800.0
2013-12-20 11:50:00,43.56,43.57,43.53,43.55,282800.0,36.8075,36.8159,36.7821,36.799,282800.0
2013-12-20 12:00:00,43.55,43.56,43.52,43.52,166200.0,36.799,36.8075,36.7737,36.7737,166200.0
2013-12-20 12:10:00,43.52,43.58,43.52,43.57,267600.0,36.7737,36.8244,36.7737,36.8159,267600.0
2013-12-20 12:20:00,43.57,43.62,43.57,43.58,229400.0,36.8159,36.8582,36.8159,36.8244,229400.0
2013-12-20 12:30:00,43.58,43.58,43.54,43.54,297000.0,36.8244,36.8244,36.7906,36.7906,297000.0
2013-12-20 12:40:00,43.55,43.55,43.5,43.51,201400.0,36.799,36.799,36.7568,36.7652,201400.0
2013-12-20 12:50:00,43.51,43.54,43.49,43.51,237400.0,36.7652,36.7906,36.7483,36.7652,237400.0
2013-12-20 13:00:00,43.51,43.54,43.51,43.54,74200.0,36.7652,36.7906,36.7652,36.7906,74200.0
2013-12-20 13:10:00,43.54,43.55,43.52,43.54,186800.0,36.7906,36.799,36.7737,36.7906,186800.0
2013-12-20 13:20:00,43.54,43.57,43.53,43.55,81600.0,36.7906,36.8159,36.7821,36.799,81600.0
2013-12-20 13:30:00,43.54,43.57,43.52,43.53,181200.0,36.7906,36.8159,36.7737,36.7821,181200.0
2013-12-20 13:40:00,43.54,43.57,43.52,43.57,208400.0,36.7906,36.8159,36.7737,36.8159,208400.0
2013-12-20 13:50:00,43.56,43.6,43.55,43.6,144600.0,36.8075,36.8413,36.799,36.8413,144600.0
2013-12-20 14:00:00,43.6,43.62,43.59,43.6,230400.0,36.8413,36.8582,36.8328,36.8413,230400.0
2013-12-20 14:10:00,43.6,43.66,43.6,43.66,318200.0,36.8413,36.892,36.8413,36.892,318200.0
2013-12-20 14:20:00,43.65,43.67,43.64,43.66,415400.0,36.8835,36.9004,36.8751,36.892,415400.0
2013-12-20 14:30:00,43.66,43.67,43.63,43.65,350000.0,36.892,36.9004,36.8666,36.8835,350000.0
2013-12-20 14:40:00,43.65,43.67,43.64,43.65,289000.0,36.8835,36.9004,36.8751,36.8835,289000.0
2013-12-20 14:50:00,43.65,43.66,43.62,43.63,418800.0,36.8835,36.892,36.8582,36.8666,418800.0
2013-12-20 15:00:00,43.64,43.65,43.6,43.62,443200.0,36.8751,36.8835,36.8413,36.8582,443200.0
2013-12-20 15:10:00,43.62,43.64,43.6,43.63,323200.0,36.8582,36.8751,36.8413,36.8666,323200.0
2013-12-20 15:20:00,43.63,43.67,43.62,43.63,654400.0,36.8666,36.9004,36.8582,36.8666,654400.0
2013-12-20 15:30:00,43.64,43.65,43.59,43.6,478000.0,36.8751,36.8835,36.8328,36.8413,478000.0
2013-12-20 15:40:00,43.6,43.62,43.55,43.56,636400.0,36.8413,36.8582,36.799,36.8075,636400.0
2013-12-20 15:50:00,43.56,43.62,43.52,43.57,1050600.0,36.8075,36.8582,36.7737,36.8159,1050600.0
2013-12-23 09:30:00,43.65,43.74,43.59,43.64,298600.0,36.8835,36.9596,36.8328,36.8751,298600.0
2013-12-23 09:40:00,43.65,43.74,43.62,43.66,164800.0,36.8835,36.9596,36.8582,36.892,164800.0
2013-12-23 09:50:00,43.65,43.7,43.63,43.65,194200.0,36.8835,36.9258,36.8666,36.8835,194200.0
2013-12-23 10:00:00,43.65,43.71,43.59,43.7,146200.0,36.8835,36.9342,36.8328,36.9258,146200.0
2013-12-23 10:10:00,43.71,43.74,43.69,43.72,204600.0,36.9342,36.9596,36.9173,36.9427,204600.0
2013-12-23 10:20:00,43.72,43.79,43.7,43.74,84800.0,36.9427,37.0018,36.9258,36.9596,84800.0
2013-12-23 10:30:00,43.75,43.77,43.73,43.76,122000.0,36.968,36.9849,36.9511,36.9765,122000.0
2013-12-23 10:40:00,43.77,43.81,43.74,43.77,79400.0,36.9849,37.0187,36.9596,36.9849,79400.0
2013-12-23 10:50:00,43.77,43.78,43.74,43.76,93600.0,36.9849,36.9934,36.9596,36.9765,93600.0
2013-12-23 11:00:00,43.76,43.82,43.76,43.81,80200.0,36.9765,37.0272,36.9765,37.0187,80200.0
2013-12-23 11:10:00,43.81,43.84,43.81,43.83,112200.0,37.0187,37.0441,37.0187,37.0356,112200.0
2013-12-23 11:20:00,43.83,43.83,43.79,43.82,89200.0,37.0356,37.0356,37.0018,37.0272,89200.0
2013-12-23 11:30:00,43.82,43.85,43.82,43.84,79600.0,37.0272,37.0525,37.0272,37.0441,79600.0
2013-12-23 11:40:00,43.84,43.87,43.83,43.84,76200.0,37.0441,37.0694,37.0356,37.0441,76200.0
2013-12-23 11:50:00,43.84,43.86,43.84,43.85,31400.0,37.0441,37.061,37.0441,37.0525,31400.0
2013-12-23 12:00:00,43.85,43.86,43.84,43.85,33400.0,37.0525,37.061,37.0441,37.0525,33400.0
2013-12-23 12:10:00,43.85,43.91,43.85,43.88,121600.0,37.0525,37.1032,37.0525,37.0779,121600.0
2013-12-23 12:20:00,43.88,43.89,43.86,43.88,49000.0,37.0779,37.0863,37.061,37.0779,49000.0
2013-12-23 12:30:00,43.88,43.9,43.87,43.88,62600.0,37.0779,37.0948,37.0694,37.0779,62600.0
2013-12-23 12:40:00,43.89,43.91,43.85,43.85,40200.0,37.0863,37.1032,37.0525,37.0525,40200.0
2013-12-23 12:50:00,43.85,43.87,43.84,43.85,119200.0,37.0525,37.0694,37.0441,37.0525,119200.0
2013-12-23 13:00:00,43.85,43.85,43.82,43.83,39600.0,37.0525,37.0525,37.0272,37.0356,39600.0
2013-12-23 13:10:00,43.83,43.85,43.82,43.82,53400.0,37.0356,37.0525,37.0272,37.0272,53400.0
2013-12-23 13:20:00,43.82,43.83,43.8,43.82,32000.0,37.0272,37.0356,37.0103,37.0272,32000.0
2013-12-23 13:30:00,43.82,43.83,43.78,43.78,69000.0,37.0272,37.0356,36.9934,36.9934,69000.0
2013-12-23 13:40:00,43.78,43.78,43.71,43.73,78600.0,36.9934,36.9934,36.9342,36.9511,78600.0
2013-12-23 13:50:00,43.73,43.74,43.71,43.74,120000.0,36.9511,36.9596,36.9342,36.9596,120000.0
2013-12-23 14:00:00,43.74,43.74,43.72,43.73,49600.0,36.9596,36.9596,36.9427,36.9511,49600.0
2013-12-23 14:10:00,43.72,43.77,43.71,43.76,78200.0,36.9427,36.9849,36.9342,36.9765,78200.0
2013-12-23 14:20:00,43.76,43.77,43.73,43.74,83800.0,36.9765,36.9849,36.9511,36.9596,83800.0
2013-12-23 14:30:00,43.74,43.76,43.73,43.75,44400.0,36.9596,36.9765,36.9511,36.968,44400.0
2013-12-23 14:40:00,43.75,43.76,43.73,43.74,45400.0,36.968,36.9765,36.9511,36.9596,45400.0
2013-12-23 14:50:00,43.74,43.74,43.71,43.72,72000.0,36.9596,36.9596,36.9342,36.9427,72000.0
2013-12-23 15:00:00,43.72,43.74,43.72,43.72,190400.0,36.9427,36.9596,36.9427,36.9427,190400.0
2013-12-23 15:10:00,43.72,43.74,43.72,43.74,97000.0,36.9427,36.9596,36.9427,36.9596,97000.0
2013-12-23 15:20:00,43.74,43.74,43.71,43.74,177000.0,36.9596,36.9596,36.9342,36.9596,177000.0
2013-12-23 15:30:00,43.74,43.76,43.74,43.76,314200.0,36.9596,36.9765,36.9596,36.9765,314200.0
2013-12-23 15:40:00,43.76,43.77,43.74,43.76,142200.0,36.9765,36.9849,36.9596,36.9765,142200.0
2013-12-23 15:50:00,43.76,43.81,43.74,43.79,432200.0,36.9765,37.0187,36.9596,37.0018,432200.0
2013-12-24 09:30:00,43.71,43.87,43.71,43.82,107600.0,36.9342,37.0694,36.9342,37.0272,107600.0
2013-12-24 09:40:00,43.83,43.9,43.82,43.85,110000.0,37.0356,37.0948,37.0272,37.0525,110000.0
2013-12-24 09:50:00,43.87,43.9,43.83,43.88,71000.0,37.0694,37.0948,37.0356,37.0779,71000.0
2013-12-24 10:00:00,43.89,43.9,43.84,43.89,108000.0,37.0863,37.0948,37.0441,37.0863,108000.0
2013-12-24 10:10:00,43.88,43.92,43.87,43.92,47400.0,37.0779,37.1117,37.0694,37.1117,47400.0
2013-12-24 10:20:00,43.93,43.96,43.88,43.94,91800.0,37.1201,37.1455,37.0779,37.1286,91800.0
2013-12-24 10:30:00,43.95,43.96,43.93,43.94,59600.0,37.137,37.1455,37.1201,37.1286,59600.0
2013-12-24 10:40:00,43.94,43.94,43.88,43.89,72800.0,37.1286,37.1286,37.0779,37.0863,72800.0
2013-12-24 10:50:00,43.89,43.96,43.88,43.96,79400.0,37.0863,37.1455,37.0779,37.1455,79400.0
2013-12-24 11:00:00,43.96,43.97,43.89,43.9,104800.0,37.1455,37.1539,37.0863,37.0948,104800.0
2013-12-24 11:10:00,43.9,43.97,43.89,43.96,74000.0,37.0948,37.1539,37.0863,37.1455,74000.0
2013-12-24 11:20:00,43.96,43.97,43.95,43.96,130800.0,37.1455,37.1539,37.137,37.1455,130800.0
2013-12-24 11:30:00,43.96,43.98,43.95,43.97,70800.0,37.1455,37.1624,37.137,37.1539,70800.0
2013-12-24 11:40:00,43.97,43.98,43.92,43.94,111000.0,37.1539,37.1624,37.1117,37.1286,111000.0
2013-12-24 11:50:00,43.94,43.95,43.92,43.93,88000.0,37.1286,37.137,37.1117,37.1201,88000.0
2013-12-24 12:00:00,43.93,43.95,43.93,43.93,78200.0,37.1201,37.137,37.1201,37.1201,78200.0
2013-12-24 12:10:00,43.93,43.93,43.88,43.88,143400.0,37.1201,37.1201,37.0779,37.0779,143400.0
2013-12-24 12:20:00,43.88,43.9,43.86,43.9,141200.0,37.0779,37.0948,37.061,37.0948,141200.0
2013-12-24 12:30:00,43.9,43.92,43.89,43.92,204200.0,37.0948,37.1117,37.0863,37.1117,204200.0
2013-12-24 12:40:00,43.92,43.92,43.85,43.85,255200.0,37.1117,37.1117,37.0525,37.0525,255200.0
2013-12-24 12:50:00,43.85,43.88,43.84,43.87,379200.0,37.0525,37.0779,37.0441,37.0694,379200.0
2013-12-26 09:30:00,43.99,44.12,43.94,44.09,148600.0,37.1708,37.2807,37.1286,37.2553,148600.0
2013-12-26 09:40:00,44.1,44.16,44.1,44.1,82800.0,37.2638,37.3145,37.2638,37.2638,82800.0
2013-12-26 09:50:00,44.12,44.15,44.06,44.06,40400.0,37.2807,37.306,37.23,37.23,40400.0
2013-12-26 10:00:00,44.07,44.16,44.07,44.13,28200.0,37.2384,37.3145,37.2384,37.2891,28200.0
2013-12-26 10:10:00,44.13,44.16,44.11,44.16,48000.0,37.2891,37.3145,37.2722,37.3145,48000.0
2013-12-26 10:20:00,44.15,44.19,44.15,44.17,33000.0,37.306,37.3398,37.306,37.3229,33000.0
2013-12-26 10:30:00,44.17,44.17,44.13,44.13,94000.0,37.3229,37.3229,37.2891,37.2891,94000.0
2013-12-26 10:40:00,44.13,44.16,44.1,44.1,88200.0,37.2891,37.3145,37.2638,37.2638,88200.0
2013-12-26 10:50:00,44.1,44.14,44.1,44.13,51800.0,37.2638,37.2976,37.2638,37.2891,51800.0
2013-12-26 11:00:00,44.13,44.15,44.12,44.13,54000.0,37.2891,37.306,37.2807,37.2891,54000.0
2013-12-26 11:10:00,44.13,44.17,44.13,44.16,27600.0,37.2891,37.3229,37.2891,37.3145,27600.0
2013-12-26 11:20:00,44.16,44.17,44.15,44.17,43200.0,37.3145,37.3229,37.306,37.3229,43200.0
2013-12-26 11:30:00,44.17,44.19,44.16,44.18,30800.0,37.3229,37.3398,37.3145,37.3314,30800.0
2013-12-26 11:40:00,44.17,44.17,44.15,44.17,34600.0,37.3229,37.3229,37.306,37.3229,34600.0
2013-12-26 11:50:00,44.17,44.17,44.13,44.13,27000.0,37.3229,37.3229,37.2891,37.2891,27000.0
2013-12-26 12:00:00,44.14,44.15,44.12,44.12,33600.0,37.2976,37.306,37.2807,37.2807,33600.0
2013-12-26 12:10:00,44.12,44.12,44.07,44.07,34600.0,37.2807,37.2807,37.2384,37.2384,34600.0
2013-12-26 12:20:00,44.07,44.1,44.06,44.1,18000.0,37.2384,37.2638,37.23,37.2638,18000.0
2013-12-26 12:30:00,44.1,44.12,44.08,44.09,21400.0,37.2638,37.2807,37.2469,37.2553,21400.0
2013-12-26 12:40:00,44.09,44.14,44.09,44.13,23600.0,37.2553,37.2976,37.2553,37.2891,23600.0
2013-12-26 12:50:00,44.12,44.12,44.1,44.11,21200.0,37.2807,37.2807,37.2638,37.2722,21200.0
2013-12-26 13:00:00,44.12,44.13,44.1,44.11,21800.0,37.2807,37.2891,37.2638,37.2722,21800.0
2013-12-26 13:10:00,44.11,44.13,44.1,44.1,20000.0,37.2722,37.2891,37.2638,37.2638,20000.0
2013-12-26 13:20:00,44.1,44.12,44.1,44.12,17000.0,37.2638,37.2807,37.2638,37.2807,17000.0
2013-12-26 13:30:00,44.12,44.13,44.1,44.12,16400.0,37.2807,37.2891,37.2638,37.2807,16400.0
2013-12-26 13:40:00,44.12,44.13,44.1,44.1,13800.0,37.2807,37.2891,37.2638,37.2638,13800.0
2013-12-26 13:50:00,44.11,44.13,44.11,44.13,12800.0,37.2722,37.2891,37.2722,37.2891,12800.0
2013-12-26 14:00:00,44.13,44.13,44.1,44.1,16800.0,37.2891,37.2891,37.2638,37.2638,16800.0
2013-12-26 14:10:00,44.1,44.11,44.09,44.09,14000.0,37.2638,37.2722,37.2553,37.2553,14000.0
2013-12-26 14:20:00,44.09,44.13,44.09,44.12,14600.0,37.2553,37.2891,37.2553,37.2807,14600.0
2013-12-26 14:30:00,44.12,44.13,44.09,44.1,22400.0,37.2807,37.2891,37.2553,37.2638,22400.0
2013-12-26 14:40:00,44.1,44.1,44.07,44.09,23600.0,37.2638,37.2638,37.2384,37.2553,23600.0
2013-12-26 14:50:00,44.1,44.12,44.09,44.1,32600.0,37.2638,37.2807,37.2553,37.2638,32600.0
2013-12-26 15:00:00,44.1,44.13,44.1,44.12,29000.0,37.2638,37.2891,37.2638,37.2807,29000.0
2013-12-26 15:10:00,44.12,44.13,44.1,44.13,27400.0,37.2807,37.2891,37.2638,37.2891,27400.0
2013-12-26 15:20:00,44.12,44.13,44.1,44.11,23000.0,37.2807,37.2891,37.2638,37.2722,23000.0
2013-12-26 15:30:00,44.12,44.13,44.1,44.12,41600.0,37.2807,37.2891,37.2638,37.2807,41600.0
2013-12-26 15:40:00,44.12,44.13,44.09,44.09,151200.0,37.2807,37.2891,37.2553,37.2553,151200.0
2013-12-26 15:50:00,44.1,44.11,44.08,44.08,330600.0,37.2638,37.2722,37.2469,37.2469,330600.0
2013-12-27 09:30:00,44.21,44.22,44.07,44.12,103000.0,37.3567,37.3652,37.2384,37.2807,103000.0
2013-12-27 09:40:00,44.07,44.1,44.02,44.03,51400.0,37.2384,37.2638,37.1962,37.2046,51400.0
2013-12-27 09:50:00,44.03,44.1,44.03,44.05,59000.0,37.2046,37.2638,37.2046,37.2215,59000.0
2013-12-27 10:00:00,44.04,44.07,44.03,44.05,37600.0,37.2131,37.2384,37.2046,37.2215,37600.0
2013-12-27 10:10:00,44.05,44.07,44.02,44.06,177400.0,37.2215,37.2384,37.1962,37.23,177400.0
2013-12-27 10:20:00,44.07,44.07,43.97,43.98,309400.0,37.2384,37.2384,37.1539,37.1624,309400.0
2013-12-27 10:30:00,43.98,44.02,43.97,43.98,320600.0,37.1624,37.1962,37.1539,37.1624,320600.0
2013-12-27 10:40:00,43.97,43.97,43.91,43.93,330000.0,37.1539,37.1539,37.1032,37.1201,330000.0
2013-12-27 10:50:00,43.93,43.99,43.93,43.95,272000.0,37.1201,37.1708,37.1201,37.137,272000.0
2013-12-27 11:00:00,43.96,43.99,43.96,43.97,392000.0,37.1455,37.1708,37.1455,37.1539,392000.0
2013-12-27 11:10:00,43.97,43.98,43.95,43.96,329200.0,37.1539,37.1624,37.137,37.1455,329200.0
2013-12-27 11:20:00,43.96,43.97,43.89,43.91,366800.0,37.1455,37.1539,37.0863,37.1032,366800.0
2013-12-27 11:30:00,43.91,43.94,43.89,43.89,472400.0,37.1032,37.1286,37.0863,37.0863,472400.0
2013-12-27 11:40:00,43.89,43.91,43.88,43.9,60400.0,37.0863,37.1032,37.0779,37.0948,60400.0
2013-12-27 11:50:00,43.89,43.9,43.86,43.87,89800.0,37.0863,37.0948,37.061,37.0694,89800.0
2013-12-27 12:00:00,43.87,43.9,43.85,43.88,60800.0,37.0694,37.0948,37.0525,37.0779,60800.0
2013-12-27 12:10:00,43.88,43.9,43.85,43.86,41400.0,37.0779,37.0948,37.0525,37.061,41400.0
2013-12-27 12:20:00,43.86,43.88,43.86,43.88,90000.0,37.061,37.0779,37.061,37.0779,90000.0
2013-12-27 12:30:00,43.88,43.88,43.85,43.85,49800.0,37.0779,37.0779,37.0525,37.0525,49800.0
2013-12-27 12:40:00,43.85,43.85,43.8,43.81,63800.0,37.0525,37.0525,37.0103,37.0187,63800.0
2013-12-27 12:50:00,43.81,43.82,43.79,43.81,90000.0,37.0187,37.0272,37.0018,37.0187,90000.0
2013-12-27 13:00:00,43.81,43.84,43.81,43.82,99000.0,37.0187,37.0441,37.0187,37.0272,99000.0
2013-12-27 13:10:00,43.82,43.82,43.8,43.82,107800.0,37.0272,37.0272,37.0103,37.0272,107800.0
2013-12-27 13:20:00,43.82,43.82,43.81,43.81,62600.0,37.0272,37.0272,37.0187,37.0187,62600.0
2013-12-27 13:30:00,43.81,43.81,43.79,43.8,73600.0,37.0187,37.0187,37.0018,37.0103,73600.0
2013-12-27 13:40:00,43.8,43.81,43.77,43.77,64600.0,37.0103,37.0187,36.9849,36.9849,64600.0
2013-12-27 13:50:00,43.77,43.82,43.77,43.81,56800.0,36.9849,37.0272,36.9849,37.0187,56800.0
2013-12-27 14:00:00,43.82,43.85,43.81,43.84,145400.0,37.0272,37.0525,37.0187,37.0441,145400.0
2013-12-27 14:10:00,43.84,43.85,43.81,43.85,100400.0,37.0441,37.0525,37.0187,37.0525,100400.0
2013-12-27 14:20:00,43.85,43.88,43.85,43.87,111200.0,37.0525,37.0779,37.0525,37.0694,111200.0
2013-12-27 14:30:00,43.87,43.87,43.84,43.84,62400.0,37.0694,37.0694,37.0441,37.0441,62400.0
2013-12-27 14:40:00,43.84,43.85,43.84,43.85,68000.0,37.0441,37.0525,37.0441,37.0525,68000.0
2013-12-27 14:50:00,43.85,43.87,43.83,43.83,70600.0,37.0525,37.0694,37.0356,37.0356,70600.0
2013-12-27 15:00:00,43.83,43.84,43.83,43.83,72600.0,37.0356,37.0441,37.0356,37.0356,72600.0
2013-12-27 15:10:00,43.83,43.83,43.81,43.81,95000.0,37.0356,37.0356,37.0187,37.0187,95000.0
2013-12-27 15:20:00,43.82,43.83,43.81,43.82,161000.0,37.0272,37.0356,37.0187,37.0272,161000.0
2013-12-27 15:30:00,43.82,43.84,43.82,43.82,117600.0,37.0272,37.0441,37.0272,37.0272,117600.0
2013-12-27 15:40:00,43.82,43.82,43.8,43.82,185200.0,37.0272,37.0272,37.0103,37.0272,185200.0
2013-12-27 15:50:00,43.82,43.82,43.78,43.81,312400.0,37.0272,37.0272,36.9934,37.0187,312400.0
2013-12-30 09:30:00,43.86,43.89,43.7,43.71,78200.0,37.061,37.0863,36.9258,36.9342,78200.0
2013-12-30 09:40:00,43.71,43.75,43.69,43.71,45200.0,36.9342,36.968,36.9173,36.9342,45200.0
2013-12-30 09:50:00,43.72,43.77,43.69,43.74,30800.0,36.9427,36.9849,36.9173,36.9596,30800.0
2013-12-30 10:00:00,43.75,43.82,43.73,43.81,215800.0,36.968,37.0272,36.9511,37.0187,215800.0
2013-12-30 10:10:00,43.8,43.85,43.8,43.85,232400.0,37.0103,37.0525,37.0103,37.0525,232400.0
2013-12-30 10:20:00,43.85,43.86,43.82,43.84,225600.0,37.0525,37.061,37.0272,37.0441,225600.0
2013-12-30 10:30:00,43.84,43.9,43.83,43.9,241800.0,37.0441,37.0948,37.0356,37.0948,241800.0
2013-12-30 10:40:00,43.9,43.92,43.88,43.92,220000.0,37.0948,37.1117,37.0779,37.1117,220000.0
2013-12-30 10:50:00,43.92,43.96,43.91,43.96,249200.0,37.1117,37.1455,37.1032,37.1455,249200.0
2013-12-30 11:00:00,43.96,44.02,43.96,44.02,268400.0,37.1455,37.1962,37.1455,37.1962,268400.0
2013-12-30 11:10:00,44.02,44.1,44.02,44.09,337200.0,37.1962,37.2638,37.1962,37.2553,337200.0
2013-12-30 11:20:00,44.09,44.12,44.09,44.11,252000.0,37.2553,37.2807,37.2553,37.2722,252000.0
2013-12-30 11:30:00,44.11,44.13,44.04,44.05,55800.0,37.2722,37.2891,37.2131,37.2215,55800.0
2013-12-30 11:40:00,44.05,44.08,44.04,44.06,34200.0,37.2215,37.2469,37.2131,37.23,34200.0
2013-12-30 11:50:00,44.06,44.09,44.06,44.08,36000.0,37.23,37.2553,37.23,37.2469,36000.0
2013-12-30 12:00:00,44.07,44.08,44.07,44.08,12400.0,37.2384,37.2469,37.2384,37.2469,12400.0
2013-12-30 12:10:00,44.07,44.07,44.04,44.04,11000.0,37.2384,37.2384,37.2131,37.2131,11000.0
2013-12-30 12:20:00,44.04,44.04,44.02,44.02,33400.0,37.2131,37.2131,37.1962,37.1962,33400.0
2013-12-30 12:30:00,44.03,44.05,44.0,44.0,33600.0,37.2046,37.2215,37.1793,37.1793,33600.0
2013-12-30 12:40:00,44.0,44.0,43.96,43.97,21400.0,37.1793,37.1793,37.1455,37.1539,21400.0
2013-12-30 12:50:00,43.96,43.96,43.95,43.96,101000.0,37.1455,37.1455,37.137,37.1455,101000.0
2013-12-30 13:00:00,43.96,44.01,43.96,44.01,50000.0,37.1455,37.1877,37.1455,37.1877,50000.0
2013-12-30 13:10:00,44.01,44.02,43.99,43.99,39200.0,37.1877,37.1962,37.1708,37.1708,39200.0
2013-12-30 13:20:00,43.99,44.01,43.99,44.01,19400.0,37.1708,37.1877,37.1708,37.1877,19400.0
2013-12-30 13:30:00,44.01,44.02,43.99,43.99,16600.0,37.1877,37.1962,37.1708,37.1708,16600.0
2013-12-30 13:40:00,43.99,44.0,43.97,43.99,21600.0,37.1708,37.1793,37.1539,37.1708,21600.0
2013-12-30 13:50:00,43.99,44.0,43.99,43.99,19000.0,37.1708,37.1793,37.1708,37.1708,19000.0
2013-12-30 14:00:00,43.99,44.02,43.97,44.02,21600.0,37.1708,37.1962,37.1539,37.1962,21600.0
2013-12-30 14:10:00,44.02,44.02,44.01,44.01,23400.0,37.1962,37.1962,37.1877,37.1877,23400.0
2013-12-30 14:20:00,44.02,44.04,44.01,44.04,32400.0,37.1962,37.2131,37.1877,37.2131,32400.0
2013-12-30 14:30:00,44.04,44.06,44.04,44.06,41000.0,37.2131,37.23,37.2131,37.23,41000.0
2013-12-30 14:40:00,44.06,44.06,44.04,44.04,14800.0,37.23,37.23,37.2131,37.2131,14800.0
2013-12-30 14:50:00,44.05,44.05,44.02,44.03,20400.0,37.2215,37.2215,37.1962,37.2046,20400.0
2013-12-30 15:00:00,44.03,44.04,44.02,44.02,18000.0,37.2046,37.2131,37.1962,37.1962,18000.0
2013-12-30 15:10:00,44.02,44.03,43.99,44.0,85200.0,37.1962,37.2046,37.1708,37.1793,85200.0
2013-12-30 15:20:00,44.0,44.03,43.99,44.01,54600.0,37.1793,37.2046,37.1708,37.1877,54600.0
2013-12-30 15:30:00,44.01,44.03,43.98,43.98,113400.0,37.1877,37.2046,37.1624,37.1624,113400.0
2013-12-30 15:40:00,43.98,44.02,43.98,44.02,105400.0,37.1624,37.1962,37.1624,37.1962,105400.0
2013-12-30 15:50:00,44.02,44.02,43.99,44.01,183600.0,37.1962,37.1962,37.1708,37.1877,183600.0
2013-12-31 09:30:00,44.05,44.15,44.05,44.11,49000.0,37.2215,37.306,37.2215,37.2722,49000.0
2013-12-31 09:40:00,44.1,44.11,44.07,44.09,27000.0,37.2638,37.2722,37.2384,37.2553,27000.0
2013-12-31 09:50:00,44.1,44.15,44.09,44.14,40400.0,37.2638,37.306,37.2553,37.2976,40400.0
2013-12-31 10:00:00,44.13,44.17,44.08,44.1,142600.0,37.2891,37.3229,37.2469,37.2638,142600.0
2013-12-31 10:10:00,44.1,44.1,44.0,44.02,50400.0,37.2638,37.2638,37.1793,37.1962,50400.0
2013-12-31 10:20:00,44.02,44.08,44.02,44.08,78600.0,37.1962,37.2469,37.1962,37.2469,78600.0
2013-12-31 10:30:00,44.08,44.09,44.07,44.08,39600.0,37.2469,37.2553,37.2384,37.2469,39600.0
2013-12-31 10:40:00,44.08,44.12,44.08,44.1,46000.0,37.2469,37.2807,37.2469,37.2638,46000.0
2013-12-31 10:50:00,44.1,44.16,44.1,44.16,56600.0,37.2638,37.3145,37.2638,37.3145,56600.0
2013-12-31 11:00:00,44.17,44.21,44.17,44.19,41400.0,37.3229,37.3567,37.3229,37.3398,41400.0
2013-12-31 11:10:00,44.19,44.21,44.16,44.17,72000.0,37.3398,37.3567,37.3145,37.3229,72000.0
2013-12-31 11:20:00,44.17,44.17,44.13,44.13,76000.0,37.3229,37.3229,37.2891,37.2891,76000.0
2013-12-31 11:30:00,44.14,44.15,44.12,44.13,55200.0,37.2976,37.306,37.2807,37.2891,55200.0
2013-12-31 11:40:00,44.13,44.13,44.09,44.09,72000.0,37.2891,37.2891,37.2553,37.2553,72000.0
2013-12-31 11:50:00,44.09,44.1,44.09,44.1,66400.0,37.2553,37.2638,37.2553,37.2638,66400.0
2013-12-31 12:00:00,44.1,44.11,44.1,44.1,93600.0,37.2638,37.2722,37.2638,37.2638,93600.0
2013-12-31 12:10:00,44.1,44.13,44.09,44.09,53200.0,37.2638,37.2891,37.2553,37.2553,53200.0
2013-12-31 12:20:00,44.09,44.09,44.08,44.09,31800.0,37.2553,37.2553,37.2469,37.2553,31800.0
2013-12-31 12:30:00,44.09,44.12,44.09,44.11,49000.0,37.2553,37.2807,37.2553,37.2722,49000.0
2013-12-31 12:40:00,44.1,44.12,44.07,44.08,62000.0,37.2638,37.2807,37.2384,37.2469,62000.0
2013-12-31 12:50:00,44.08,44.1,44.08,44.1,19800.0,37.2469,37.2638,37.2469,37.2638,19800.0
2013-12-31 13:00:00,44.1,44.1,44.06,44.06,32400.0,37.2638,37.2638,37.23,37.23,32400.0
2013-12-31 13:10:00,44.07,44.07,44.06,44.06,62800.0,37.2384,37.2384,37.23,37.23,62800.0
2013-12-31 13:20:00,44.07,44.08,44.06,44.08,28400.0,37.2384,37.2469,37.23,37.2469,28400.0
2013-12-31 13:30:00,44.08,44.08,44.07,44.07,35600.0,37.2469,37.2469,37.2384,37.2384,35600.0
2013-12-31 13:40:00,44.07,44.07,44.04,44.05,77600.0,37.2384,37.2384,37.2131,37.2215,77600.0
2013-12-31 13:50:00,44.05,44.05,44.05,44.05,96600.0,37.2215,37.2215,37.2215,37.2215,96600.0
2013-12-31 14:00:00,44.05,44.06,44.03,44.05,120400.0,37.2215,37.23,37.2046,37.2215,120400.0
2013-12-31 14:10:00,44.05,44.06,44.04,44.05,61000.0,37.2215,37.23,37.2131,37.2215,61000.0
2013-12-31 14:20:00,44.05,44.06,44.01,44.02,85600.0,37.2215,37.23,37.1877,37.1962,85600.0
2013-12-31 14:30:00,44.02,44.04,43.97,43.97,189000.0,37.1962,37.2131,37.1539,37.1539,189000.0
2013-12-31 14:40:00,43.98,43.99,43.96,43.96,99000.0,37.1624,37.1708,37.1455,37.1455,99000.0
2013-12-31 14:50:00,43.97,44.01,43.96,44.0,109600.0,37.1539,37.1877,37.1455,37.1793,109600.0
2013-12-31 15:00:00,44.01,44.01,43.94,43.95,345400.0,37.1877,37.1877,37.1286,37.137,345400.0
2013-12-31 15:10:00,43.95,43.97,43.95,43.96,76200.0,37.137,37.1539,37.137,37.1455,76200.0
2013-12-31 15:20:00,43.97,44.01,43.96,43.99,191600.0,37.1539,37.1877,37.1455,37.1708,191600.0
2013-12-31 15:30:00,43.99,44.03,43.99,44.01,168800.0,37.1708,37.2046,37.1708,37.1877,168800.0
2013-12-31 15:40:00,44.01,44.08,43.99,44.05,122800.0,37.1877,37.2469,37.1708,37.2215,122800.0
2013-12-31 15:50:00,44.05,44.07,44.0,44.05,496200.0,37.2215,37.2384,37.1793,37.2215,496200.0
2014-01-02 09:30:00,43.96,44.13,43.85,44.02,448200.0,37.1455,37.2891,37.0525,37.1962,448200.0
2014-01-02 09:40:00,43.99,44.02,43.93,43.99,111200.0,37.1708,37.1962,37.1201,37.1708,111200.0
2014-01-02 09:50:00,43.97,44.04,43.94,43.99,63800.0,37.1539,37.2131,37.1286,37.1708,63800.0
2014-01-02 10:00:00,43.96,44.01,43.88,43.98,116000.0,37.1455,37.1877,37.0779,37.1624,116000.0
2014-01-02 10:10:00,44.0,44.08,44.0,44.05,67400.0,37.1793,37.2469,37.1793,37.2215,67400.0
2014-01-02 10:20:00,44.04,44.05,43.97,44.01,59000.0,37.2131,37.2215,37.1539,37.1877,59000.0
2014-01-02 10:30:00,44.02,44.06,44.01,44.01,25600.0,37.1962,37.23,37.1877,37.1877,25600.0
2014-01-02 10:40:00,44.02,44.11,44.02,44.07,37200.0,37.1962,37.2722,37.1962,37.2384,37200.0
2014-01-02 10:50:00,44.07,44.07,44.01,44.05,89000.0,37.2384,37.2384,37.1877,37.2215,89000.0
2014-01-02 11:00:00,44.05,44.06,43.98,44.02,63800.0,37.2215,37.23,37.1624,37.1962,63800.0
2014-01-02 11:10:00,44.01,44.02,43.98,43.99,54400.0,37.1877,37.1962,37.1624,37.1708,54400.0
2014-01-02 11:20:00,43.99,44.01,43.93,43.95,70600.0,37.1708,37.1877,37.1201,37.137,70600.0
2014-01-02 11:30:00,43.95,43.95,43.84,43.84,89400.0,37.137,37.137,37.0441,37.0441,89400.0
2014-01-02 11:40:00,43.84,43.85,43.77,43.77,61800.0,37.0441,37.0525,36.9849,36.9849,61800.0
2014-01-02 11:50:00,43.77,43.77,43.67,43.71,132200.0,36.9849,36.9849,36.9004,36.9342,132200.0
2014-01-02 12:00:00,43.71,43.8,43.69,43.79,85600.0,36.9342,37.0103,36.9173,37.0018,85600.0
2014-01-02 12:10:00,43.8,43.82,43.76,43.76,49600.0,37.0103,37.0272,36.9765,36.9765,49600.0
2014-01-02 12:20:00,43.76,43.78,43.74,43.75,37400.0,36.9765,36.9934,36.9596,36.968,37400.0
2014-01-02 12:30:00,43.76,43.79,43.72,43.77,34000.0,36.9765,37.0018,36.9427,36.9849,34000.0
2014-01-02 12:40:00,43.77,43.77,43.71,43.74,55800.0,36.9849,36.9849,36.9342,36.9596,55800.0
2014-01-02 12:50:00,43.75,43.8,43.74,43.77,108600.0,36.968,37.0103,36.9596,36.9849,108600.0
2014-01-02 13:00:00,43.77,43.8,43.74,43.74,19600.0,36.9849,37.0103,36.9596,36.9596,19600.0
2014-01-02 13:10:00,43.76,43.76,43.73,43.73,49400.0,36.9765,36.9765,36.9511,36.9511,49400.0
2014-01-02 13:20:00,43.73,43.75,43.68,43.7,36400.0,36.9511,36.968,36.9089,36.9258,36400.0
2014-01-02 13:30:00,43.69,43.71,43.65,43.69,38800.0,36.9173,36.9342,36.8835,36.9173,38800.0
2014-01-02 13:40:00,43.68,43.76,43.68,43.73,42800.0,36.9089,36.9765,36.9089,36.9511,42800.0
2014-01-02 13:50:00,43.73,43.75,43.71,43.75,32000.0,36.9511,36.968,36.9342,36.968,32000.0
2014-01-02 14:00:00,43.76,43.79,43.75,43.77,38000.0,36.9765,37.0018,36.968,36.9849,38000.0
2014-01-02 14:10:00,43.77,43.8,43.66,43.66,75000.0,36.9849,37.0103,36.892,36.892,75000.0
2014-01-02 14:20:00,43.67,43.72,43.65,43.69,71000.0,36.9004,36.9427,36.8835,36.9173,71000.0
2014-01-02 14:30:00,43.69,43.69,43.66,43.67,228200.0,36.9173,36.9173,36.892,36.9004,228200.0
2014-01-02 14:40:00,43.67,43.72,43.67,43.7,97000.0,36.9004,36.9427,36.9004,36.9258,97000.0
2014-01-02 14:50:00,43.7,43.71,43.66,43.68,73000.0,36.9258,36.9342,36.892,36.9089,73000.0
2014-01-02 15:00:00,43.68,43.71,43.67,43.71,48800.0,36.9089,36.9342,36.9004,36.9342,48800.0
2014-01-02 15:10:00,43.71,43.77,43.71,43.77,87600.0,36.9342,36.9849,36.9342,36.9849,87600.0
2014-01-02 15:20:00,43.76,43.77,43.71,43.71,121200.0,36.9765,36.9849,36.9342,36.9342,121200.0
2014-01-02 15:30:00,43.71,43.72,43.68,43.68,192200.0,36.9342,36.9427,36.9089,36.9089,192200.0
2014-01-02 15:40:00,43.68,43.77,43.68,43.74,278600.0,36.9089,36.9849,36.9089,36.9596,278600.0
2014-01-02 15:50:00,43.74,43.77,43.73,43.73,281000.0,36.9596,36.9849,36.9511,36.9511,281000.0
2014-01-03 09:30:00,43.69,43.95,43.69,43.9,306000.0,36.9173,37.137,36.9173,37.0948,306000.0
2014-01-03 09:40:00,43.9,43.94,43.8,43.87,297400.0,37.0948,37.1286,37.0103,37.0694,297400.0
2014-01-03 09:50:00,43.88,43.96,43.85,43.88,275200.0,37.0779,37.1455,37.0525,37.0779,275200.0
2014-01-03 10:00:00,43.88,43.93,43.83,43.84,235600.0,37.0779,37.1201,37.0356,37.0441,235600.0
2014-01-03 10:10:00,43.85,43.91,43.85,43.86,189000.0,37.0525,37.1032,37.0525,37.061,189000.0
2014-01-03 10:20:00,43.86,43.94,43.85,43.92,102800.0,37.061,37.1286,37.0525,37.1117,102800.0
2014-01-03 10:30:00,43.92,43.94,43.91,43.92,113800.0,37.1117,37.1286,37.1032,37.1117,113800.0
2014-01-03 10:40:00,43.92,43.94,43.83,43.84,204400.0,37.1117,37.1286,37.0356,37.0441,204400.0
2014-01-03 10:50:00,43.84,43.88,43.83,43.87,141000.0,37.0441,37.0779,37.0356,37.0694,141000.0
2014-01-03 11:00:00,43.87,43.88,43.85,43.88,283400.0,37.0694,37.0779,37.0525,37.0779,283400.0
2014-01-03 11:10:00,43.88,43.88,43.74,43.76,205600.0,37.0779,37.0779,36.9596,36.9765,205600.0
2014-01-03 11:20:00,43.76,43.79,43.73,43.73,98200.0,36.9765,37.0018,36.9511,36.9511,98200.0
2014-01-03 11:30:00,43.73,43.74,43.67,43.68,224800.0,36.9511,36.9596,36.9004,36.9089,224800.0
2014-01-03 11:40:00,43.68,43.72,43.67,43.69,136200.0,36.9089,36.9427,36.9004,36.9173,136200.0
2014-01-03 11:50:00,43.7,43.73,43.66,43.67,131600.0,36.9258,36.9511,36.892,36.9004,131600.0
2014-01-03 12:00:00,43.67,43.68,43.65,43.68,131800.0,36.9004,36.9089,36.8835,36.9089,131800.0
2014-01-03 12:10:00,43.68,43.72,43.67,43.71,48200.0,36.9089,36.9427,36.9004,36.9342,48200.0
2014-01-03 12:20:00,43.71,43.76,43.71,43.74,44600.0,36.9342,36.9765,36.9342,36.9596,44600.0
2014-01-03 12:30:00,43.76,43.76,43.74,43.75,49600.0,36.9765,36.9765,36.9596,36.968,49600.0
2014-01-03 12:40:00,43.75,43.76,43.74,43.76,23000.0,36.968,36.9765,36.9596,36.9765,23000.0
2014-01-03 12:50:00,43.76,43.77,43.71,43.72,38200.0,36.9765,36.9849,36.9342,36.9427,38200.0
2014-01-03 13:00:00,43.72,43.77,43.72,43.76,23000.0,36.9427,36.9849,36.9427,36.9765,23000.0
2014-01-03 13:10:00,43.76,43.78,43.74,43.77,39200.0,36.9765,36.9934,36.9596,36.9849,39200.0
2014-01-03 13:20:00,43.77,43.8,43.77,43.79,41600.0,36.9849,37.0103,36.9849,37.0018,41600.0
2014-01-03 13:30:00,43.78,43.78,43.74,43.77,56000.0,36.9934,36.9934,36.9596,36.9849,56000.0
2014-01-03 13:40:00,43.77,43.77,43.73,43.74,40600.0,36.9849,36.9849,36.9511,36.9596,40600.0
2014-01-03 13:50:00,43.75,43.77,43.74,43.76,52800.0,36.968,36.9849,36.9596,36.9765,52800.0
2014-01-03 14:00:00,43.77,43.79,43.74,43.74,98000.0,36.9849,37.0018,36.9596,36.9596,98000.0
2014-01-03 14:10:00,43.75,43.77,43.74,43.74,108200.0,36.968,36.9849,36.9596,36.9596,108200.0
2014-01-03 14:20:00,43.74,43.77,43.73,43.74,28200.0,36.9596,36.9849,36.9511,36.9596,28200.0
2014-01-03 14:30:00,43.74,43.77,43.73,43.76,41800.0,36.9596,36.9849,36.9511,36.9765,41800.0
2014-01-03 14:40:00,43.77,43.85,43.76,43.85,147400.0,36.9849,37.0525,36.9765,37.0525,147400.0
2014-01-03 14:50:00,43.85,43.88,43.85,43.85,186000.0,37.0525,37.0779,37.0525,37.0525,186000.0
2014-01-03 15:00:00,43.85,43.85,43.83,43.85,96400.0,37.0525,37.0525,37.0356,37.0525,96400.0
2014-01-03 15:10:00,43.85,43.91,43.85,43.87,95400.0,37.0525,37.1032,37.0525,37.0694,95400.0
2014-01-03 15:20:00,43.87,43.88,43.85,43.88,64000.0,37.0694,37.0779,37.0525,37.0779,64000.0
2014-01-03 15:30:00,43.88,43.91,43.87,43.88,112000.0,37.0779,37.1032,37.0694,37.0779,112000.0
2014-01-03 15:40:00,43.88,43.88,43.85,43.85,207200.0,37.0779,37.0779,37.0525,37.0525,207200.0
2014-01-03 15:50:00,43.86,43.86,43.78,43.8,292600.0,37.061,37.061,36.9934,37.0103,292600.0
2014-01-06 09:30:00,43.75,43.93,43.75,43.78,67600.0,36.968,37.1201,36.968,36.9934,67600.0
2014-01-06 09:40:00,43.78,43.78,43.6,43.66,235000.0,36.9934,36.9934,36.8413,36.892,235000.0
2014-01-06 09:50:00,43.67,43.76,43.62,43.75,109200.0,36.9004,36.9765,36.8582,36.968,109200.0
2014-01-06 10:00:00,43.74,43.75,43.67,43.72,154000.0,36.9596,36.968,36.9004,36.9427,154000.0
2014-01-06 10:10:00,43.72,43.84,43.7,43.83,117200.0,36.9427,37.0441,36.9258,37.0356,117200.0
2014-01-06 10:20:00,43.83,43.85,43.79,43.84,123800.0,37.0356,37.0525,37.0018,37.0441,123800.0
2014-01-06 10:30:00,43.85,43.87,43.77,43.77,150400.0,37.0525,37.0694,36.9849,36.9849,150400.0
2014-01-06 10:40:00,43.77,43.81,43.74,43.76,117600.0,36.9849,37.0187,36.9596,36.9765,117600.0
2014-01-06 10:50:00,43.76,43.82,43.69,43.72,137600.0,36.9765,37.0272,36.9173,36.9427,137600.0
2014-01-06 11:00:00,43.71,43.74,43.68,43.68,112200.0,36.9342,36.9596,36.9089,36.9089,112200.0
2014-01-06 11:10:00,43.68,43.69,43.58,43.6,101000.0,36.9089,36.9173,36.8244,36.8413,101000.0
2014-01-06 11:20:00,43.6,43.62,43.54,43.59,128400.0,36.8413,36.8582,36.7906,36.8328,128400.0
2014-01-06 11:30:00,43.6,43.6,43.55,43.58,80000.0,36.8413,36.8413,36.799,36.8244,80000.0
2014-01-06 11:40:00,43.59,43.6,43.52,43.53,93600.0,36.8328,36.8413,36.7737,36.7821,93600.0
2014-01-06 11:50:00,43.54,43.6,43.54,43.58,58200.0,36.7906,36.8413,36.7906,36.8244,58200.0
2014-01-06 12:00:00,43.59,43.59,43.52,43.52,100000.0,36.8328,36.8328,36.7737,36.7737,100000.0
2014-01-06 12:10:00,43.54,43.55,43.52,43.54,64400.0,36.7906,36.799,36.7737,36.7906,64400.0
2014-01-06 12:20:00,43.54,43.57,43.49,43.49,57200.0,36.7906,36.8159,36.7483,36.7483,57200.0
2014-01-06 12:30:00,43.48,43.51,43.43,43.44,140200.0,36.7399,36.7652,36.6976,36.7061,140200.0
2014-01-06 12:40:00,43.43,43.47,43.42,43.44,99800.0,36.6976,36.7314,36.6892,36.7061,99800.0
2014-01-06 12:50:00,43.44,43.5,43.43,43.49,66400.0,36.7061,36.7568,36.6976,36.7483,66400.0
2014-01-06 13:00:00,43.49,43.49,43.39,43.4,80200.0,36.7483,36.7483,36.6638,36.6723,80200.0
2014-01-06 13:10:00,43.4,43.46,43.39,43.45,84200.0,36.6723,36.723,36.6638,36.7145,84200.0
2014-01-06 13:20:00,43.45,43.46,43.4,43.4,74400.0,36.7145,36.723,36.6723,36.6723,74400.0
2014-01-06 13:30:00,43.4,43.42,43.36,43.41,62400.0,36.6723,36.6892,36.6385,36.6807,62400.0
2014-01-06 13:40:00,43.41,43.45,43.38,43.4,215200.0,36.6807,36.7145,36.6554,36.6723,215200.0
2014-01-06 13:50:00,43.4,43.49,43.38,43.44,147800.0,36.6723,36.7483,36.6554,36.7061,147800.0
2014-01-06 14:00:00,43.45,43.46,43.43,43.43,99000.0,36.7145,36.723,36.6976,36.6976,99000.0
2014-01-06 14:10:00,43.44,43.48,43.41,43.41,107000.0,36.7061,36.7399,36.6807,36.6807,107000.0
2014-01-06 14:20:00,43.41,43.45,43.39,43.43,82000.0,36.6807,36.7145,36.6638,36.6976,82000.0
2014-01-06 14:30:00,43.42,43.48,43.42,43.46,71000.0,36.6892,36.7399,36.6892,36.723,71000.0
2014-01-06 14:40:00,43.46,43.49,43.44,43.48,76600.0,36.723,36.7483,36.7061,36.7399,76600.0
2014-01-06 14:50:00,43.47,43.49,43.45,43.45,88400.0,36.7314,36.7483,36.7145,36.7145,88400.0
2014-01-06 15:00:00,43.46,43.46,43.41,43.43,103800.0,36.723,36.723,36.6807,36.6976,103800.0
2014-01-06 15:10:00,43.43,43.46,43.42,43.43,86200.0,36.6976,36.723,36.6892,36.6976,86200.0
2014-01-06 15:20:00,43.44,43.45,43.41,43.44,125400.0,36.7061,36.7145,36.6807,36.7061,125400.0
2014-01-06 15:30:00,43.43,43.44,43.34,43.35,302800.0,36.6976,36.7061,36.6216,36.63,302800.0
2014-01-06 15:40:00,43.35,43.38,43.34,43.37,476400.0,36.63,36.6554,36.6216,36.6469,476400.0
2014-01-06 15:50:00,43.38,43.41,43.35,43.35,533800.0,36.6554,36.6807,36.63,36.63,533800.0
2014-01-07 09:30:00,43.54,43.59,43.45,43.56,240800.0,36.7906,36.8328,36.7145,36.8075,240800.0
2014-01-07 09:40:00,43.56,43.58,43.41,43.44,229800.0,36.8075,36.8244,36.6807,36.7061,229800.0
2014-01-07 09:50:00,43.45,43.6,43.43,43.6,126200.0,36.7145,36.8413,36.6976,36.8413,126200.0
2014-01-07 10:00:00,43.6,43.63,43.57,43.61,76800.0,36.8413,36.8666,36.8159,36.8497,76800.0
2014-01-07 10:10:00,43.61,43.62,43.57,43.58,109600.0,36.8497,36.8582,36.8159,36.8244,109600.0
2014-01-07 10:20:00,43.58,43.62,43.57,43.6,65000.0,36.8244,36.8582,36.8159,36.8413,65000.0
2014-01-07 10:30:00,43.6,43.68,43.6,43.68,139400.0,36.8413,36.9089,36.8413,36.9089,139400.0
2014-01-07 10:40:00,43.68,43.71,43.65,43.65,99600.0,36.9089,36.9342,36.8835,36.8835,99600.0
2014-01-07 10:50:00,43.65,43.7,43.65,43.7,93800.0,36.8835,36.9258,36.8835,36.9258,93800.0
2014-01-07 11:00:00,43.7,43.7,43.67,43.68,39200.0,36.9258,36.9258,36.9004,36.9089,39200.0
2014-01-07 11:10:00,43.68,43.69,43.66,43.67,62400.0,36.9089,36.9173,36.892,36.9004,62400.0
2014-01-07 11:20:00,43.67,43.68,43.65,43.66,74400.0,36.9004,36.9089,36.8835,36.892,74400.0
2014-01-07 11:30:00,43.66,43.7,43.66,43.68,57000.0,36.892,36.9258,36.892,36.9089,57000.0
2014-01-07 11:40:00,43.69,43.7,43.65,43.67,28800.0,36.9173,36.9258,36.8835,36.9004,28800.0
2014-01-07 11:50:00,43.67,43.67,43.63,43.65,29400.0,36.9004,36.9004,36.8666,36.8835,29400.0
2014-01-07 12:00:00,43.65,43.66,43.63,43.63,109600.0,36.8835,36.892,36.8666,36.8666,109600.0
2014-01-07 12:10:00,43.63,43.63,43.56,43.58,37800.0,36.8666,36.8666,36.8075,36.8244,37800.0
2014-01-07 12:20:00,43.58,43.6,43.58,43.59,137400.0,36.8244,36.8413,36.8244,36.8328,137400.0
2014-01-07 12:30:00,43.58,43.6,43.53,43.53,155400.0,36.8244,36.8413,36.7821,36.7821,155400.0
2014-01-07 12:40:00,43.53,43.54,43.51,43.52,189600.0,36.7821,36.7906,36.7652,36.7737,189600.0
2014-01-07 12:50:00,43.52,43.54,43.52,43.54,117200.0,36.7737,36.7906,36.7737,36.7906,117200.0
2014-01-07 13:00:00,43.55,43.57,43.53,43.55,201600.0,36.799,36.8159,36.7821,36.799,201600.0
2014-01-07 13:10:00,43.55,43.55,43.51,43.51,47800.0,36.799,36.799,36.7652,36.7652,47800.0
2014-01-07 13:20:00,43.51,43.51,43.48,43.49,174600.0,36.7652,36.7652,36.7399,36.7483,174600.0
2014-01-07 13:30:00,43.49,43.49,43.48,43.49,86400.0,36.7483,36.7483,36.7399,36.7483,86400.0
2014-01-07 13:40:00,43.49,43.49,43.48,43.49,73200.0,36.7483,36.7483,36.7399,36.7483,73200.0
2014-01-07 13:50:00,43.49,43.49,43.35,43.35,316000.0,36.7483,36.7483,36.63,36.63,316000.0
2014-01-07 14:00:00,43.35,43.35,43.26,43.29,1273200.0,36.63,36.63,36.554,36.5794,1273200.0
2014-01-07 14:10:00,43.29,43.32,43.28,43.31,156200.0,36.5794,36.6047,36.5709,36.5962,156200.0
2014-01-07 14:20:00,43.31,43.32,43.27,43.31,130600.0,36.5962,36.6047,36.5625,36.5962,130600.0
2014-01-07 14:30:00,43.31,43.37,43.31,43.37,128200.0,36.5962,36.6469,36.5962,36.6469,128200.0
2014-01-07 14:40:00,43.36,43.38,43.36,43.37,94400.0,36.6385,36.6554,36.6385,36.6469,94400.0
2014-01-07 14:50:00,43.37,43.41,43.37,43.4,68200.0,36.6469,36.6807,36.6469,36.6723,68200.0
2014-01-07 15:00:00,43.4,43.45,43.4,43.44,196600.0,36.6723,36.7145,36.6723,36.7061,196600.0
2014-01-07 15:10:00,43.44,43.49,43.44,43.49,169400.0,36.7061,36.7483,36.7061,36.7483,169400.0
2014-01-07 15:20:00,43.49,43.49,43.44,43.45,172200.0,36.7483,36.7483,36.7061,36.7145,172200.0
2014-01-07 15:30:00,43.45,43.48,43.42,43.44,199400.0,36.7145,36.7399,36.6892,36.7061,199400.0
2014-01-07 15:40:00,43.43,43.48,43.43,43.47,271800.0,36.6976,36.7399,36.6976,36.7314,271800.0
2014-01-07 15:50:00,43.47,43.49,43.41,43.44,416200.0,36.7314,36.7483,36.6807,36.7061,416200.0
2014-01-08 09:30:00,43.41,43.45,43.24,43.35,244400.0,36.6807,36.7145,36.5371,36.63,244400.0
2014-01-08 09:40:00,43.35,43.38,43.14,43.15,168600.0,36.63,36.6554,36.4526,36.4611,168600.0
2014-01-08 09:50:00,43.15,43.23,43.09,43.23,129200.0,36.4611,36.5287,36.4104,36.5287,129200.0
2014-01-08 10:00:00,43.23,43.32,43.21,43.27,165000.0,36.5287,36.6047,36.5118,36.5625,165000.0
2014-01-08 10:10:00,43.28,43.3,43.24,43.3,80800.0,36.5709,36.5878,36.5371,36.5878,80800.0
2014-01-08 10:20:00,43.31,43.35,43.29,43.32,83200.0,36.5962,36.63,36.5794,36.6047,83200.0
2014-01-08 10:30:00,43.33,43.4,43.32,43.34,65000.0,36.6131,36.6723,36.6047,36.6216,65000.0
2014-01-08 10:40:00,43.34,43.35,43.29,43.31,114600.0,36.6216,36.63,36.5794,36.5962,114600.0
2014-01-08 10:50:00,43.31,43.35,43.29,43.29,99000.0,36.5962,36.63,36.5794,36.5794,99000.0
2014-01-08 11:00:00,43.3,43.31,43.24,43.26,106000.0,36.5878,36.5962,36.5371,36.554,106000.0
2014-01-08 11:10:00,43.27,43.31,43.27,43.27,56000.0,36.5625,36.5962,36.5625,36.5625,56000.0
2014-01-08 11:20:00,43.27,43.32,43.25,43.25,529400.0,36.5625,36.6047,36.5456,36.5456,529400.0
2014-01-08 11:30:00,43.27,43.33,43.27,43.33,51000.0,36.5625,36.6131,36.5625,36.6131,51000.0
2014-01-08 11:40:00,43.34,43.37,43.33,43.33,61000.0,36.6216,36.6469,36.6131,36.6131,61000.0
2014-01-08 11:50:00,43.34,43.37,43.33,43.36,37800.0,36.6216,36.6469,36.6131,36.6385,37800.0
2014-01-08 12:00:00,43.37,43.38,43.33,43.33,21200.0,36.6469,36.6554,36.6131,36.6131,21200.0
2014-01-08 12:10:00,43.32,43.33,43.31,43.32,20400.0,36.6047,36.6131,36.5962,36.6047,20400.0
2014-01-08 12:20:00,43.3,43.32,43.29,43.29,16400.0,36.5878,36.6047,36.5794,36.5794,16400.0
2014-01-08 12:30:00,43.3,43.31,43.26,43.26,31600.0,36.5878,36.5962,36.554,36.554,31600.0
2014-01-08 12:40:00,43.26,43.29,43.25,43.27,81800.0,36.554,36.5794,36.5456,36.5625,81800.0
2014-01-08 12:50:00,43.27,43.28,43.23,43.26,35200.0,36.5625,36.5709,36.5287,36.554,35200.0
2014-01-08 13:00:00,43.26,43.28,43.23,43.28,41200.0,36.554,36.5709,36.5287,36.5709,41200.0
2014-01-08 13:10:00,43.28,43.32,43.23,43.24,46000.0,36.5709,36.6047,36.5287,36.5371,46000.0
2014-01-08 13:20:00,43.24,43.27,43.21,43.25,28000.0,36.5371,36.5625,36.5118,36.5456,28000.0
2014-01-08 13:30:00,43.24,43.27,43.23,43.24,30000.0,36.5371,36.5625,36.5287,36.5371,30000.0
2014-01-08 13:40:00,43.25,43.3,43.24,43.27,49800.0,36.5456,36.5878,36.5371,36.5625,49800.0
2014-01-08 13:50:00,43.27,43.31,43.26,43.27,20000.0,36.5625,36.5962,36.554,36.5625,20000.0
2014-01-08 14:00:00,43.27,43.33,43.21,43.23,211000.0,36.5625,36.6131,36.5118,36.5287,211000.0
2014-01-08 14:10:00,43.22,43.27,43.2,43.26,105200.0,36.5202,36.5625,36.5033,36.554,105200.0
2014-01-08 14:20:00,43.27,43.31,43.24,43.26,86800.0,36.5625,36.5962,36.5371,36.554,86800.0
2014-01-08 14:30:00,43.24,43.29,43.23,43.24,36400.0,36.5371,36.5794,36.5287,36.5371,36400.0
2014-01-08 14:40:00,43.25,43.27,43.24,43.24,44600.0,36.5456,36.5625,36.5371,36.5371,44600.0
2014-01-08 14:50:00,43.24,43.27,43.23,43.26,37000.0,36.5371,36.5625,36.5287,36.554,37000.0
2014-01-08 15:00:00,43.25,43.27,43.21,43.23,43600.0,36.5456,36.5625,36.5118,36.5287,43600.0
2014-01-08 15:10:00,43.23,43.24,43.2,43.21,85200.0,36.5287,36.5371,36.5033,36.5118,85200.0
2014-01-08 15:20:00,43.2,43.2,43.13,43.14,213400.0,36.5033,36.5033,36.4442,36.4526,213400.0
2014-01-08 15:30:00,43.14,43.19,43.13,43.18,158000.0,36.4526,36.4949,36.4442,36.4864,158000.0
2014-01-08 15:40:00,43.18,43.26,43.16,43.24,157600.0,36.4864,36.554,36.4695,36.5371,157600.0
2014-01-08 15:50:00,43.25,43.29,43.24,43.26,799800.0,36.5456,36.5794,36.5371,36.554,799800.0
2014-01-09 09:30:00,43.34,43.34,43.2,43.23,107200.0,36.6216,36.6216,36.5033,36.5287,107200.0
2014-01-09 09:40:00,43.22,43.23,43.06,43.1,605200.0,36.5202,36.5287,36.385,36.4188,605200.0
2014-01-09 09:50:00,43.12,43.12,42.99,43.04,457800.0,36.4357,36.4357,36.3259,36.3681,457800.0
2014-01-09 10:00:00,43.05,43.06,42.93,42.93,254400.0,36.3766,36.385,36.2752,36.2752,254400.0
2014-01-09 10:10:00,42.94,42.94,42.82,42.88,204400.0,36.2836,36.2836,36.1822,36.2329,204400.0
2014-01-09 10:20:00,42.88,42.88,42.83,42.87,254000.0,36.2329,36.2329,36.1907,36.2245,254000.0
2014-01-09 10:30:00,42.86,42.89,42.83,42.87,190200.0,36.216,36.2414,36.1907,36.2245,190200.0
2014-01-09 10:40:00,42.87,42.88,42.76,42.77,229600.0,36.2245,36.2329,36.1315,36.14,229600.0
2014-01-09 10:50:00,42.77,42.77,42.7,42.74,212000.0,36.14,36.14,36.0808,36.1146,212000.0
2014-01-09 11:00:00,42.74,42.76,42.67,42.69,110800.0,36.1146,36.1315,36.0555,36.0724,110800.0
2014-01-09 11:10:00,42.69,42.74,42.66,42.72,287200.0,36.0724,36.1146,36.047,36.0977,287200.0
2014-01-09 11:20:00,42.71,42.74,42.7,42.74,141400.0,36.0893,36.1146,36.0808,36.1146,141400.0
2014-01-09 11:30:00,42.73,42.82,42.72,42.82,147600.0,36.1062,36.1822,36.0977,36.1822,147600.0
2014-01-09 11:40:00,42.82,42.84,42.77,42.79,92200.0,36.1822,36.1991,36.14,36.1569,92200.0
2014-01-09 11:50:00,42.79,42.81,42.77,42.81,57000.0,36.1569,36.1738,36.14,36.1738,57000.0
2014-01-09 12:00:00,42.81,42.81,42.77,42.79,44400.0,36.1738,36.1738,36.14,36.1569,44400.0
2014-01-09 12:10:00,42.79,42.83,42.79,42.81,86400.0,36.1569,36.1907,36.1569,36.1738,86400.0
2014-01-09 12:20:00,42.81,42.89,42.81,42.88,121600.0,36.1738,36.2414,36.1738,36.2329,121600.0
2014-01-09 12:30:00,42.88,43.01,42.88,42.99,225200.0,36.2329,36.3428,36.2329,36.3259,225200.0
2014-01-09 12:40:00,42.99,43.0,42.96,42.97,127600.0,36.3259,36.3343,36.3005,36.309,127600.0
2014-01-09 12:50:00,42.97,42.98,42.95,42.98,157600.0,36.309,36.3174,36.2921,36.3174,157600.0
2014-01-09 13:00:00,42.98,42.99,42.94,42.94,66000.0,36.3174,36.3259,36.2836,36.2836,66000.0
2014-01-09 13:10:00,42.94,42.94,42.9,42.92,53200.0,36.2836,36.2836,36.2498,36.2667,53200.0
2014-01-09 13:20:00,42.92,42.96,42.92,42.95,106600.0,36.2667,36.3005,36.2667,36.2921,106600.0
2014-01-09 13:30:00,42.94,42.96,42.9,42.92,58000.0,36.2836,36.3005,36.2498,36.2667,58000.0
2014-01-09 13:40:00,42.92,42.95,42.91,42.92,20600.0,36.2667,36.2921,36.2583,36.2667,20600.0
2014-01-09 13:50:00,42.92,42.94,42.88,42.88,46200.0,36.2667,36.2836,36.2329,36.2329,46200.0
2014-01-09 14:00:00,42.88,42.9,42.81,42.9,186000.0,36.2329,36.2498,36.1738,36.2498,186000.0
2014-01-09 14:10:00,42.89,42.95,42.89,42.91,253200.0,36.2414,36.2921,36.2414,36.2583,253200.0
2014-01-09 14:20:00,42.91,42.94,42.88,42.92,115600.0,36.2583,36.2836,36.2329,36.2667,115600.0
2014-01-09 14:30:00,42.92,42.92,42.86,42.87,40200.0,36.2667,36.2667,36.216,36.2245,40200.0
2014-01-09 14:40:00,42.87,42.97,42.87,42.97,169800.0,36.2245,36.309,36.2245,36.309,169800.0
2014-01-09 14:50:00,42.96,42.97,42.94,42.94,238800.0,36.3005,36.309,36.2836,36.2836,238800.0
2014-01-09 15:00:00,42.95,42.96,42.9,42.9,116600.0,36.2921,36.3005,36.2498,36.2498,116600.0
2014-01-09 15:10:00,42.9,42.96,42.9,42.94,99800.0,36.2498,36.3005,36.2498,36.2836,99800.0
2014-01-09 15:20:00,42.94,42.96,42.92,42.96,71000.0,36.2836,36.3005,36.2667,36.3005,71000.0
2014-01-09 15:30:00,42.96,42.98,42.93,42.95,88000.0,36.3005,36.3174,36.2752,36.2921,88000.0
2014-01-09 15:40:00,42.95,42.97,42.93,42.93,106000.0,36.2921,36.309,36.2752,36.2752,106000.0
2014-01-09 15:50:00,42.94,42.95,42.91,42.91,453000.0,36.2836,36.2921,36.2583,36.2583,453000.0
2014-01-10 09:30:00,42.91,43.04,42.91,42.94,664000.0,36.2583,36.3681,36.2583,36.2836,664000.0
2014-01-10 09:40:00,42.94,42.97,42.82,42.89,319400.0,36.2836,36.309,36.1822,36.2414,319400.0
2014-01-10 09:50:00,42.9,42.99,42.85,42.9,69400.0,36.2498,36.3259,36.2076,36.2498,69400.0
2014-01-10 10:00:00,42.9,42.91,42.71,42.74,323200.0,36.2498,36.2583,36.0893,36.1146,323200.0
2014-01-10 10:10:00,42.74,42.84,42.72,42.84,211600.0,36.1146,36.1991,36.0977,36.1991,211600.0
2014-01-10 10:20:00,42.85,42.88,42.82,42.82,238600.0,36.2076,36.2329,36.1822,36.1822,238600.0
2014-01-10 10:30:00,42.82,42.87,42.74,42.76,250400.0,36.1822,36.2245,36.1146,36.1315,250400.0
2014-01-10 10:40:00,42.75,42.85,42.74,42.83,136400.0,36.1231,36.2076,36.1146,36.1907,136400.0
2014-01-10 10:50:00,42.84,42.85,42.78,42.82,141600.0,36.1991,36.2076,36.1484,36.1822,141600.0
2014-01-10 11:00:00,42.83,42.84,42.74,42.76,89200.0,36.1907,36.1991,36.1146,36.1315,89200.0
2014-01-10 11:10:00,42.76,42.77,42.73,42.74,89400.0,36.1315,36.14,36.1062,36.1146,89400.0
2014-01-10 11:20:00,42.74,42.76,42.7,42.71,99400.0,36.1146,36.1315,36.0808,36.0893,99400.0
2014-01-10 11:30:00,42.71,42.72,42.65,42.71,147000.0,36.0893,36.0977,36.0386,36.0893,147000.0
2014-01-10 11:40:00,42.72,42.75,42.7,42.73,88600.0,36.0977,36.1231,36.0808,36.1062,88600.0
2014-01-10 11:50:00,42.73,42.73,42.68,42.7,50200.0,36.1062,36.1062,36.0639,36.0808,50200.0
2014-01-10 12:00:00,42.7,42.75,42.67,42.75,103400.0,36.0808,36.1231,36.0555,36.1231,103400.0
2014-01-10 12:10:00,42.76,42.81,42.74,42.78,63800.0,36.1315,36.1738,36.1146,36.1484,63800.0
2014-01-10 12:20:00,42.77,42.8,42.77,42.77,37400.0,36.14,36.1653,36.14,36.14,37400.0
2014-01-10 12:30:00,42.77,42.82,42.77,42.77,41200.0,36.14,36.1822,36.14,36.14,41200.0
2014-01-10 12:40:00,42.78,42.85,42.78,42.84,111000.0,36.1484,36.2076,36.1484,36.1991,111000.0
2014-01-10 12:50:00,42.84,42.85,42.79,42.79,38400.0,36.1991,36.2076,36.1569,36.1569,38400.0
2014-01-10 13:00:00,42.79,42.85,42.78,42.85,68200.0,36.1569,36.2076,36.1484,36.2076,68200.0
2014-01-10 13:10:00,42.85,42.86,42.78,42.79,115200.0,36.2076,36.216,36.1484,36.1569,115200.0
2014-01-10 13:20:00,42.8,42.82,42.79,42.82,33400.0,36.1653,36.1822,36.1569,36.1822,33400.0
2014-01-10 13:30:00,42.82,42.84,42.81,42.84,87600.0,36.1822,36.1991,36.1738,36.1991,87600.0
2014-01-10 13:40:00,42.84,42.84,42.81,42.81,103000.0,36.1991,36.1991,36.1738,36.1738,103000.0
2014-01-10 13:50:00,42.81,42.82,42.74,42.76,75600.0,36.1738,36.1822,36.1146,36.1315,75600.0
2014-01-10 14:00:00,42.76,42.82,42.76,42.82,33200.0,36.1315,36.1822,36.1315,36.1822,33200.0
2014-01-10 14:10:00,42.83,42.87,42.82,42.87,43200.0,36.1907,36.2245,36.1822,36.2245,43200.0
2014-01-10 14:20:00,42.86,42.88,42.84,42.84,56800.0,36.216,36.2329,36.1991,36.1991,56800.0
2014-01-10 14:30:00,42.84,42.87,42.83,42.85,22800.0,36.1991,36.2245,36.1907,36.2076,22800.0
2014-01-10 14:40:00,42.85,42.86,42.84,42.84,45600.0,36.2076,36.216,36.1991,36.1991,45600.0
2014-01-10 14:50:00,42.84,42.86,42.82,42.83,190200.0,36.1991,36.216,36.1822,36.1907,190200.0
2014-01-10 15:00:00,42.83,42.9,42.83,42.9,65200.0,36.1907,36.2498,36.1907,36.2498,65200.0
2014-01-10 15:10:00,42.89,42.95,42.89,42.92,89600.0,36.2414,36.2921,36.2414,36.2667,89600.0
2014-01-10 15:20:00,42.92,42.94,42.91,42.93,90800.0,36.2667,36.2836,36.2583,36.2752,90800.0
2014-01-10 15:30:00,42.93,42.96,42.93,42.95,150600.0,36.2752,36.3005,36.2752,36.2921,150600.0
2014-01-10 15:40:00,42.95,42.97,42.9,42.9,154400.0,36.2921,36.309,36.2498,36.2498,154400.0
2014-01-10 15:50:00,42.9,42.93,42.88,42.91,751000.0,36.2498,36.2752,36.2329,36.2583,751000.0
2014-01-13 09:30:00,42.73,42.75,42.55,42.67,581800.0,36.1062,36.1231,35.9541,36.0555,581800.0
2014-01-13 09:40:00,42.67,42.68,42.55,42.58,322400.0,36.0555,36.0639,35.9541,35.9794,322400.0
2014-01-13 09:50:00,42.58,42.58,42.49,42.54,494400.0,35.9794,35.9794,35.9034,35.9456,494400.0
2014-01-13 10:00:00,42.53,42.59,42.5,42.56,266400.0,35.9372,35.9879,35.9118,35.9625,266400.0
2014-01-13 10:10:00,42.55,42.58,42.49,42.51,220600.0,35.9541,35.9794,35.9034,35.9203,220600.0
2014-01-13 10:20:00,42.51,42.57,42.5,42.54,280600.0,35.9203,35.971,35.9118,35.9456,280600.0
2014-01-13 10:30:00,42.55,42.6,42.55,42.59,129600.0,35.9541,35.9963,35.9541,35.9879,129600.0
2014-01-13 10:40:00,42.59,42.6,42.55,42.6,197800.0,35.9879,35.9963,35.9541,35.9963,197800.0
2014-01-13 10:50:00,42.6,42.65,42.58,42.63,512200.0,35.9963,36.0386,35.9794,36.0217,512200.0
2014-01-13 11:00:00,42.63,42.63,42.57,42.57,369400.0,36.0217,36.0217,35.971,35.971,369400.0
2014-01-13 11:10:00,42.56,42.59,42.55,42.59,33400.0,35.9625,35.9879,35.9541,35.9879,33400.0
2014-01-13 11:20:00,42.58,42.6,42.56,42.57,131000.0,35.9794,35.9963,35.9625,35.971,131000.0
2014-01-13 11:30:00,42.57,42.59,42.55,42.58,87200.0,35.971,35.9879,35.9541,35.9794,87200.0
2014-01-13 11:40:00,42.58,42.59,42.54,42.56,37200.0,35.9794,35.9879,35.9456,35.9625,37200.0
2014-01-13 11:50:00,42.56,42.56,42.51,42.52,41200.0,35.9625,35.9625,35.9203,35.9287,41200.0
2014-01-13 12:00:00,42.52,42.52,42.43,42.44,116200.0,35.9287,35.9287,35.8527,35.8611,116200.0
2014-01-13 12:10:00,42.44,42.46,42.41,42.42,197200.0,35.8611,35.878,35.8358,35.8442,197200.0
2014-01-13 12:20:00,42.42,42.43,42.27,42.29,369000.0,35.8442,35.8527,35.7175,35.7344,369000.0
2014-01-13 12:30:00,42.29,42.29,42.23,42.25,435600.0,35.7344,35.7344,35.6837,35.7006,435600.0
2014-01-13 12:40:00,42.25,42.26,42.21,42.22,360000.0,35.7006,35.709,35.6668,35.6752,360000.0
2014-01-13 12:50:00,42.22,42.22,42.13,42.13,575800.0,35.6752,35.6752,35.5992,35.5992,575800.0
2014-01-13 13:00:00,42.13,42.23,42.06,42.19,540000.0,35.5992,35.6837,35.54,35.6499,540000.0
2014-01-13 13:10:00,42.18,42.19,42.05,42.06,441400.0,35.6414,35.6499,35.5316,35.54,441400.0
2014-01-13 13:20:00,42.06,42.12,42.04,42.09,490800.0,35.54,35.5907,35.5231,35.5654,490800.0
2014-01-13 13:30:00,42.1,42.1,42.05,42.05,341200.0,35.5738,35.5738,35.5316,35.5316,341200.0
2014-01-13 13:40:00,42.05,42.06,41.98,41.99,571400.0,35.5316,35.54,35.4724,35.4809,571400.0
2014-01-13 13:50:00,41.99,42.02,41.97,41.99,440000.0,35.4809,35.5062,35.464,35.4809,440000.0
2014-01-13 14:00:00,41.99,41.99,41.93,41.95,527200.0,35.4809,35.4809,35.4302,35.4471,527200.0
2014-01-13 14:10:00,41.95,41.96,41.88,41.88,579000.0,35.4471,35.4555,35.3879,35.3879,579000.0
2014-01-13 14:20:00,41.88,41.88,41.82,41.83,553000.0,35.3879,35.3879,35.3372,35.3457,553000.0
2014-01-13 14:30:00,41.83,41.87,41.82,41.83,148400.0,35.3457,35.3795,35.3372,35.3457,148400.0
2014-01-13 14:40:00,41.83,41.88,41.83,41.83,278400.0,35.3457,35.3879,35.3457,35.3457,278400.0
2014-01-13 14:50:00,41.83,41.84,41.79,41.82,224400.0,35.3457,35.3541,35.3119,35.3372,224400.0
2014-01-13 15:00:00,41.81,41.81,41.64,41.68,364600.0,35.3288,35.3288,35.1851,35.2189,364600.0
2014-01-13 15:10:00,41.68,41.73,41.66,41.73,343800.0,35.2189,35.2612,35.202,35.2612,343800.0
2014-01-13 15:20:00,41.73,41.73,41.67,41.71,338200.0,35.2612,35.2612,35.2105,35.2443,338200.0
2014-01-13 15:30:00,41.7,41.71,41.63,41.65,285400.0,35.2358,35.2443,35.1767,35.1936,285400.0
2014-01-13 15:40:00,41.65,41.69,41.61,41.68,554800.0,35.1936,35.2274,35.1598,35.2189,554800.0
2014-01-13 15:50:00,41.69,41.73,41.68,41.71,1278200.0,35.2274,35.2612,35.2189,35.2443,1278200.0
2014-01-14 09:30:00,41.94,41.96,41.74,41.74,312400.0,35.4386,35.4555,35.2696,35.2696,312400.0
2014-01-14 09:40:00,41.72,41.74,41.63,41.7,162400.0,35.2527,35.2696,35.1767,35.2358,162400.0
2014-01-14 09:50:00,41.69,41.8,41.66,41.77,282600.0,35.2274,35.3203,35.202,35.295,282600.0
2014-01-14 10:00:00,41.79,41.99,41.77,41.95,312400.0,35.3119,35.4809,35.295,35.4471,312400.0
2014-01-14 10:10:00,41.95,41.99,41.93,41.96,285800.0,35.4471,35.4809,35.4302,35.4555,285800.0
2014-01-14 10:20:00,41.96,41.99,41.95,41.97,245400.0,35.4555,35.4809,35.4471,35.464,245400.0
2014-01-14 10:30:00,41.98,42.07,41.98,42.02,439800.0,35.4724,35.5485,35.4724,35.5062,439800.0
2014-01-14 10:40:00,42.02,42.11,42.02,42.08,184600.0,35.5062,35.5823,35.5062,35.5569,184600.0
2014-01-14 10:50:00,42.07,42.19,42.05,42.17,223600.0,35.5485,35.6499,35.5316,35.633,223600.0
2014-01-14 11:00:00,42.18,42.19,42.13,42.13,192400.0,35.6414,35.6499,35.5992,35.5992,192400.0
2014-01-14 11:10:00,42.13,42.2,42.11,42.18,171000.0,35.5992,35.6583,35.5823,35.6414,171000.0
2014-01-14 11:20:00,42.19,42.21,42.15,42.15,254200.0,35.6499,35.6668,35.6161,35.6161,254200.0
2014-01-14 11:30:00,42.16,42.19,42.11,42.12,154800.0,35.6245,35.6499,35.5823,35.5907,154800.0
2014-01-14 11:40:00,42.12,42.15,42.1,42.11,312000.0,35.5907,35.6161,35.5738,35.5823,312000.0
2014-01-14 11:50:00,42.11,42.2,42.1,42.19,190600.0,35.5823,35.6583,35.5738,35.6499,190600.0
2014-01-14 12:00:00,42.19,42.2,42.15,42.16,94200.0,35.6499,35.6583,35.6161,35.6245,94200.0
2014-01-14 12:10:00,42.17,42.21,42.16,42.19,100400.0,35.633,35.6668,35.6245,35.6499,100400.0
2014-01-14 12:20:00,42.19,42.24,42.18,42.19,82400.0,35.6499,35.6921,35.6414,35.6499,82400.0
2014-01-14 12:30:00,42.2,42.21,42.15,42.19,85400.0,35.6583,35.6668,35.6161,35.6499,85400.0
2014-01-14 12:40:00,42.19,42.21,42.17,42.17,79200.0,35.6499,35.6668,35.633,35.633,79200.0
2014-01-14 12:50:00,42.16,42.17,42.13,42.14,43600.0,35.6245,35.633,35.5992,35.6076,43600.0
2014-01-14 13:00:00,42.15,42.18,42.13,42.13,75400.0,35.6161,35.6414,35.5992,35.5992,75400.0
2014-01-14 13:10:00,42.13,42.2,42.13,42.17,65200.0,35.5992,35.6583,35.5992,35.633,65200.0
2014-01-14 13:20:00,42.17,42.18,42.13,42.13,80200.0,35.633,35.6414,35.5992,35.5992,80200.0
2014-01-14 13:30:00,42.13,42.2,42.13,42.18,52400.0,35.5992,35.6583,35.5992,35.6414,52400.0
2014-01-14 13:40:00,42.18,42.2,42.08,42.08,125400.0,35.6414,35.6583,35.5569,35.5569,125400.0
2014-01-14 13:50:00,42.09,42.1,42.07,42.08,147000.0,35.5654,35.5738,35.5485,35.5569,147000.0
2014-01-14 14:00:00,42.08,42.09,42.05,42.06,184400.0,35.5569,35.5654,35.5316,35.54,184400.0
2014-01-14 14:10:00,42.05,42.06,41.99,42.02,243800.0,35.5316,35.54,35.4809,35.5062,243800.0
2014-01-14 14:20:00,42.02,42.1,42.02,42.1,80400.0,35.5062,35.5738,35.5062,35.5738,80400.0
2014-01-14 14:30:00,42.1,42.12,42.08,42.11,110400.0,35.5738,35.5907,35.5569,35.5823,110400.0
2014-01-14 14:40:00,42.12,42.16,42.09,42.13,187800.0,35.5907,35.6245,35.5654,35.5992,187800.0
2014-01-14 14:50:00,42.13,42.16,42.1,42.12,89800.0,35.5992,35.6245,35.5738,35.5907,89800.0
2014-01-14 15:00:00,42.12,42.13,42.09,42.13,71000.0,35.5907,35.5992,35.5654,35.5992,71000.0
2014-01-14 15:10:00,42.13,42.16,42.12,42.13,131800.0,35.5992,35.6245,35.5907,35.5992,131800.0
2014-01-14 15:20:00,42.13,42.16,42.13,42.16,101200.0,35.5992,35.6245,35.5992,35.6245,101200.0
2014-01-14 15:30:00,42.16,42.18,42.15,42.16,145400.0,35.6245,35.6414,35.6161,35.6245,145400.0
2014-01-14 15:40:00,42.16,42.18,42.13,42.14,253600.0,35.6245,35.6414,35.5992,35.6076,253600.0
2014-01-14 15:50:00,42.14,42.18,42.13,42.16,353800.0,35.6076,35.6414,35.5992,35.6245,353800.0
2014-01-15 09:30:00,42.18,42.3,42.13,42.25,119000.0,35.6414,35.7428,35.5992,35.7006,119000.0
2014-01-15 09:40:00,42.25,42.25,42.16,42.18,84200.0,35.7006,35.7006,35.6245,35.6414,84200.0
2014-01-15 09:50:00,42.19,42.23,42.07,42.08,252600.0,35.6499,35.6837,35.5485,35.5569,252600.0
2014-01-15 10:00:00,42.1,42.19,42.1,42.13,53600.0,35.5738,35.6499,35.5738,35.5992,53600.0
2014-01-15 10:10:00,42.14,42.18,42.1,42.12,60800.0,35.6076,35.6414,35.5738,35.5907,60800.0
2014-01-15 10:20:00,42.11,42.11,42.06,42.08,135000.0,35.5823,35.5823,35.54,35.5569,135000.0
2014-01-15 10:30:00,42.08,42.13,42.05,42.05,57400.0,35.5569,35.5992,35.5316,35.5316,57400.0
2014-01-15 10:40:00,42.05,42.06,41.96,42.02,324800.0,35.5316,35.54,35.4555,35.5062,324800.0
2014-01-15 10:50:00,42.03,42.07,42.0,42.01,85200.0,35.5147,35.5485,35.4893,35.4978,85200.0
2014-01-15 11:00:00,42.02,42.12,42.02,42.08,144800.0,35.5062,35.5907,35.5062,35.5569,144800.0
2014-01-15 11:10:00,42.08,42.08,42.04,42.05,27400.0,35.5569,35.5569,35.5231,35.5316,27400.0
2014-01-15 11:20:00,42.05,42.06,41.93,41.98,168000.0,35.5316,35.54,35.4302,35.4724,168000.0
2014-01-15 11:30:00,41.99,42.02,41.98,42.0,57000.0,35.4809,35.5062,35.4724,35.4893,57000.0
2014-01-15 11:40:00,42.0,42.01,41.96,41.99,56600.0,35.4893,35.4978,35.4555,35.4809,56600.0
2014-01-15 11:50:00,41.99,41.99,41.95,41.98,25400.0,35.4809,35.4809,35.4471,35.4724,25400.0
2014-01-15 12:00:00,41.99,42.02,41.98,42.01,72600.0,35.4809,35.5062,35.4724,35.4978,72600.0
2014-01-15 12:10:00,42.01,42.04,41.99,42.04,84600.0,35.4978,35.5231,35.4809,35.5231,84600.0
2014-01-15 12:20:00,42.04,42.06,42.03,42.03,26800.0,35.5231,35.54,35.5147,35.5147,26800.0
2014-01-15 12:30:00,42.02,42.03,41.99,41.99,66200.0,35.5062,35.5147,35.4809,35.4809,66200.0
2014-01-15 12:40:00,41.99,42.0,41.96,42.0,46600.0,35.4809,35.4893,35.4555,35.4893,46600.0
2014-01-15 12:50:00,41.99,42.01,41.99,42.0,26600.0,35.4809,35.4978,35.4809,35.4893,26600.0
2014-01-15 13:00:00,42.01,42.02,42.01,42.01,18400.0,35.4978,35.5062,35.4978,35.4978,18400.0
2014-01-15 13:10:00,42.01,42.02,42.0,42.0,42400.0,35.4978,35.5062,35.4893,35.4893,42400.0
2014-01-15 13:20:00,42.0,42.0,41.95,41.98,90600.0,35.4893,35.4893,35.4471,35.4724,90600.0
2014-01-15 13:30:00,41.98,41.99,41.95,41.95,129600.0,35.4724,35.4809,35.4471,35.4471,129600.0
2014-01-15 13:40:00,41.95,41.97,41.93,41.95,77200.0,35.4471,35.464,35.4302,35.4471,77200.0
2014-01-15 13:50:00,41.95,41.98,41.95,41.95,28800.0,35.4471,35.4724,35.4471,35.4471,28800.0
2014-01-15 14:00:00,41.96,41.99,41.93,41.97,39000.0,35.4555,35.4809,35.4302,35.464,39000.0
2014-01-15 14:10:00,41.96,41.99,41.95,41.98,156200.0,35.4555,35.4809,35.4471,35.4724,156200.0
2014-01-15 14:20:00,41.98,42.02,41.98,42.0,74600.0,35.4724,35.5062,35.4724,35.4893,74600.0
2014-01-15 14:30:00,42.01,42.02,42.0,42.01,32200.0,35.4978,35.5062,35.4893,35.4978,32200.0
2014-01-15 14:40:00,42.01,42.04,41.99,42.04,36400.0,35.4978,35.5231,35.4809,35.5231,36400.0
2014-01-15 14:50:00,42.04,42.05,42.02,42.05,55000.0,35.5231,35.5316,35.5062,35.5316,55000.0
2014-01-15 15:00:00,42.05,42.06,42.03,42.04,47400.0,35.5316,35.54,35.5147,35.5231,47400.0
2014-01-15 15:10:00,42.04,42.05,42.01,42.01,35600.0,35.5231,35.5316,35.4978,35.4978,35600.0
2014-01-15 15:20:00,42.01,42.02,41.98,42.02,97400.0,35.4978,35.5062,35.4724,35.5062,97400.0
2014-01-15 15:30:00,42.02,42.05,42.01,42.04,98000.0,35.5062,35.5316,35.4978,35.5231,98000.0
2014-01-15 15:40:00,42.04,42.06,42.01,42.02,208400.0,35.5231,35.54,35.4978,35.5062,208400.0
2014-01-15 15:50:00,42.03,42.06,41.99,42.02,368400.0,35.5147,35.54,35.4809,35.5062,368400.0
2014-01-16 09:30:00,41.69,41.75,41.47,41.51,1035000.0,35.2274,35.2781,35.0415,35.0753,1035000.0
2014-01-16 09:40:00,41.51,41.56,41.48,41.51,498400.0,35.0753,35.1175,35.0499,35.0753,498400.0
2014-01-16 09:50:00,41.5,41.6,41.46,41.59,330200.0,35.0668,35.1513,35.033,35.1429,330200.0
2014-01-16 10:00:00,41.59,41.79,41.55,41.74,1050800.0,35.1429,35.3119,35.1091,35.2696,1050800.0
2014-01-16 10:10:00,41.74,41.79,41.71,41.79,757600.0,35.2696,35.3119,35.2443,35.3119,757600.0
2014-01-16 10:20:00,41.79,41.83,41.74,41.77,386400.0,35.3119,35.3457,35.2696,35.295,386400.0
2014-01-16 10:30:00,41.76,41.77,41.64,41.68,307000.0,35.2865,35.295,35.1851,35.2189,307000.0
2014-01-16 10:40:00,41.68,41.69,41.62,41.64,369400.0,35.2189,35.2274,35.1682,35.1851,369400.0
2014-01-16 10:50:00,41.63,41.63,41.57,41.63,236000.0,35.1767,35.1767,35.126,35.1767,236000.0
2014-01-16 11:00:00,41.62,41.62,41.57,41.61,86000.0,35.1682,35.1682,35.126,35.1598,86000.0
2014-01-16 11:10:00,41.61,41.67,41.6,41.63,181200.0,35.1598,35.2105,35.1513,35.1767,181200.0
2014-01-16 11:20:00,41.63,41.63,41.57,41.62,85800.0,35.1767,35.1767,35.126,35.1682,85800.0
2014-01-16 11:30:00,41.62,41.73,41.6,41.7,464600.0,35.1682,35.2612,35.1513,35.2358,464600.0
2014-01-16 11:40:00,41.7,41.72,41.69,41.69,127800.0,35.2358,35.2527,35.2274,35.2274,127800.0
2014-01-16 11:50:00,41.69,41.72,41.69,41.72,112600.0,35.2274,35.2527,35.2274,35.2527,112600.0
2014-01-16 12:00:00,41.72,41.74,41.7,41.7,83600.0,35.2527,35.2696,35.2358,35.2358,83600.0
2014-01-16 12:10:00,41.7,41.7,41.65,41.67,74200.0,35.2358,35.2358,35.1936,35.2105,74200.0
2014-01-16 12:20:00,41.67,41.68,41.62,41.67,56600.0,35.2105,35.2189,35.1682,35.2105,56600.0
2014-01-16 12:30:00,41.67,41.69,41.67,41.68,35400.0,35.2105,35.2274,35.2105,35.2189,35400.0
2014-01-16 12:40:00,41.68,41.71,41.68,41.69,63000.0,35.2189,35.2443,35.2189,35.2274,63000.0
2014-01-16 12:50:00,41.69,41.72,41.69,41.69,40400.0,35.2274,35.2527,35.2274,35.2274,40400.0
2014-01-16 13:00:00,41.7,41.7,41.66,41.68,48600.0,35.2358,35.2358,35.202,35.2189,48600.0
2014-01-16 13:10:00,41.68,41.69,41.65,41.69,45400.0,35.2189,35.2274,35.1936,35.2274,45400.0
2014-01-16 13:20:00,41.69,41.69,41.63,41.65,148200.0,35.2274,35.2274,35.1767,35.1936,148200.0
2014-01-16 13:30:00,41.66,41.66,41.62,41.62,131200.0,35.202,35.202,35.1682,35.1682,131200.0
2014-01-16 13:40:00,41.62,41.63,41.6,41.62,103000.0,35.1682,35.1767,35.1513,35.1682,103000.0
2014-01-16 13:50:00,41.61,41.64,41.61,41.62,60400.0,35.1598,35.1851,35.1598,35.1682,60400.0
2014-01-16 14:00:00,41.61,41.63,41.6,41.6,141800.0,35.1598,35.1767,35.1513,35.1513,141800.0
2014-01-16 14:10:00,41.6,41.6,41.58,41.59,80000.0,35.1513,35.1513,35.1344,35.1429,80000.0
2014-01-16 14:20:00,41.58,41.61,41.56,41.6,113000.0,35.1344,35.1598,35.1175,35.1513,113000.0
2014-01-16 14:30:00,41.6,41.62,41.58,41.61,93400.0,35.1513,35.1682,35.1344,35.1598,93400.0
2014-01-16 14:40:00,41.61,41.66,41.6,41.66,156000.0,35.1598,35.202,35.1513,35.202,156000.0
2014-01-16 14:50:00,41.66,41.7,41.65,41.7,460000.0,35.202,35.2358,35.1936,35.2358,460000.0
2014-01-16 15:00:00,41.7,41.71,41.69,41.7,96400.0,35.2358,35.2443,35.2274,35.2358,96400.0
2014-01-16 15:10:00,41.7,41.71,41.68,41.68,144200.0,35.2358,35.2443,35.2189,35.2189,144200.0
2014-01-16 15:20:00,41.68,41.71,41.68,41.71,211200.0,35.2189,35.2443,35.2189,35.2443,211200.0
2014-01-16 15:30:00,41.71,41.73,41.69,41.72,695800.0,35.2443,35.2612,35.2274,35.2527,695800.0
2014-01-16 15:40:00,41.72,41.72,41.63,41.63,565400.0,35.2527,35.2527,35.1767,35.1767,565400.0
2014-01-16 15:50:00,41.63,41.71,41.63,41.68,676600.0,35.1767,35.2443,35.1767,35.2189,676600.0
2014-01-17 09:30:00,41.68,41.74,41.6,41.61,277600.0,35.2189,35.2696,35.1513,35.1598,277600.0
2014-01-17 09:40:00,41.6,41.64,41.55,41.56,132600.0,35.1513,35.1851,35.1091,35.1175,132600.0
2014-01-17 09:50:00,41.55,41.62,41.52,41.6,74800.0,35.1091,35.1682,35.0837,35.1513,74800.0
2014-01-17 10:00:00,41.61,41.64,41.57,41.59,79200.0,35.1598,35.1851,35.126,35.1429,79200.0
2014-01-17 10:10:00,41.59,41.67,41.58,41.67,113000.0,35.1429,35.2105,35.1344,35.2105,113000.0
2014-01-17 10:20:00,41.67,41.69,41.64,41.67,217400.0,35.2105,35.2274,35.1851,35.2105,217400.0
2014-01-17 10:30:00,41.68,41.72,41.68,41.72,143800.0,35.2189,35.2527,35.2189,35.2527,143800.0
2014-01-17 10:40:00,41.72,41.72,41.67,41.72,179200.0,35.2527,35.2527,35.2105,35.2527,179200.0
2014-01-17 10:50:00,41.72,41.74,41.7,41.7,118800.0,35.2527,35.2696,35.2358,35.2358,118800.0
2014-01-17 11:00:00,41.71,41.73,41.66,41.66,55200.0,35.2443,35.2612,35.202,35.202,55200.0
2014-01-17 11:10:00,41.67,41.71,41.66,41.7,79000.0,35.2105,35.2443,35.202,35.2358,79000.0
2014-01-17 11:20:00,41.7,41.7,41.65,41.67,69000.0,35.2358,35.2358,35.1936,35.2105,69000.0
2014-01-17 11:30:00,41.67,41.68,41.63,41.64,102600.0,35.2105,35.2189,35.1767,35.1851,102600.0
2014-01-17 11:40:00,41.64,41.7,41.64,41.69,100600.0,35.1851,35.2358,35.1851,35.2274,100600.0
2014-01-17 11:50:00,41.69,41.69,41.66,41.67,76600.0,35.2274,35.2274,35.202,35.2105,76600.0
2014-01-17 12:00:00,41.67,41.68,41.63,41.65,78000.0,35.2105,35.2189,35.1767,35.1936,78000.0
2014-01-17 12:10:00,41.65,41.68,41.64,41.67,99000.0,35.1936,35.2189,35.1851,35.2105,99000.0
2014-01-17 12:20:00,41.66,41.68,41.65,41.67,189400.0,35.202,35.2189,35.1936,35.2105,189400.0
2014-01-17 12:30:00,41.67,41.68,41.65,41.65,109600.0,35.2105,35.2189,35.1936,35.1936,109600.0
2014-01-17 12:40:00,41.65,41.69,41.65,41.69,43000.0,35.1936,35.2274,35.1936,35.2274,43000.0
2014-01-17 12:50:00,41.69,41.69,41.63,41.63,65600.0,35.2274,35.2274,35.1767,35.1767,65600.0
2014-01-17 13:00:00,41.64,41.65,41.63,41.63,55600.0,35.1851,35.1936,35.1767,35.1767,55600.0
2014-01-17 13:10:00,41.63,41.63,41.53,41.59,188800.0,35.1767,35.1767,35.0922,35.1429,188800.0
2014-01-17 13:20:00,41.59,41.59,41.56,41.56,87800.0,35.1429,35.1429,35.1175,35.1175,87800.0
2014-01-17 13:30:00,41.56,41.57,41.54,41.56,145000.0,35.1175,35.126,35.1006,35.1175,145000.0
2014-01-17 13:40:00,41.56,41.57,41.53,41.57,164400.0,35.1175,35.126,35.0922,35.126,164400.0
2014-01-17 13:50:00,41.57,41.6,41.56,41.6,150200.0,35.126,35.1513,35.1175,35.1513,150200.0
2014-01-17 14:00:00,41.6,41.62,41.59,41.6,79000.0,35.1513,35.1682,35.1429,35.1513,79000.0
2014-01-17 14:10:00,41.6,41.62,41.58,41.59,83200.0,35.1513,35.1682,35.1344,35.1429,83200.0
2014-01-17 14:20:00,41.59,41.6,41.57,41.6,97200.0,35.1429,35.1513,35.126,35.1513,97200.0
2014-01-17 14:30:00,41.6,41.62,41.59,41.59,67800.0,35.1513,35.1682,35.1429,35.1429,67800.0
2014-01-17 14:40:00,41.6,41.6,41.57,41.58,57800.0,35.1513,35.1513,35.126,35.1344,57800.0
2014-01-17 14:50:00,41.58,41.58,41.57,41.58,153200.0,35.1344,35.1344,35.126,35.1344,153200.0
2014-01-17 15:00:00,41.58,41.59,41.48,41.48,363000.0,35.1344,35.1429,35.0499,35.0499,363000.0
2014-01-17 15:10:00,41.48,41.49,41.46,41.46,148600.0,35.0499,35.0584,35.033,35.033,148600.0
2014-01-17 15:20:00,41.46,41.48,41.45,41.46,121000.0,35.033,35.0499,35.0246,35.033,121000.0
2014-01-17 15:30:00,41.46,41.47,41.43,41.43,378200.0,35.033,35.0415,35.0077,35.0077,378200.0
2014-01-17 15:40:00,41.43,41.47,41.42,41.46,552400.0,35.0077,35.0415,34.9992,35.033,552400.0
2014-01-17 15:50:00,41.47,41.49,41.43,41.48,733600.0,35.0415,35.0584,35.0077,35.0499,733600.0
2014-01-21 09:30:00,41.92,41.92,41.56,41.63,397000.0,35.4217,35.4217,35.1175,35.1767,397000.0
2014-01-21 09:40:00,41.63,41.64,41.52,41.55,164200.0,35.1767,35.1851,35.0837,35.1091,164200.0
2014-01-21 09:50:00,41.55,41.6,41.53,41.6,197400.0,35.1091,35.1513,35.0922,35.1513,197400.0
2014-01-21 10:00:00,41.59,41.63,41.56,41.6,109200.0,35.1429,35.1767,35.1175,35.1513,109200.0
2014-01-21 10:10:00,41.59,41.59,41.44,41.47,228200.0,35.1429,35.1429,35.0161,35.0415,228200.0
2014-01-21 10:20:00,41.47,41.48,41.38,41.4,87600.0,35.0415,35.0499,34.9654,34.9823,87600.0
2014-01-21 10:30:00,41.4,41.4,41.32,41.36,176000.0,34.9823,34.9823,34.9147,34.9485,176000.0
2014-01-21 10:40:00,41.37,41.44,41.36,41.38,263800.0,34.957,35.0161,34.9485,34.9654,263800.0
2014-01-21 10:50:00,41.38,41.38,41.35,41.37,96200.0,34.9654,34.9654,34.9401,34.957,96200.0
2014-01-21 11:00:00,41.37,41.41,41.31,41.31,124800.0,34.957,34.9908,34.9063,34.9063,124800.0
2014-01-21 11:10:00,41.3,41.34,41.23,41.31,460400.0,34.8978,34.9316,34.8387,34.9063,460400.0
2014-01-21 11:20:00,41.31,41.32,41.28,41.31,334600.0,34.9063,34.9147,34.8809,34.9063,334600.0
2014-01-21 11:30:00,41.3,41.31,41.28,41.29,97200.0,34.8978,34.9063,34.8809,34.8894,97200.0
2014-01-21 11:40:00,41.29,41.31,41.27,41.3,115200.0,34.8894,34.9063,34.8725,34.8978,115200.0
2014-01-21 11:50:00,41.3,41.3,41.26,41.29,192000.0,34.8978,34.8978,34.864,34.8894,192000.0
2014-01-21 12:00:00,41.28,41.29,41.22,41.23,166000.0,34.8809,34.8894,34.8302,34.8387,166000.0
2014-01-21 12:10:00,41.23,41.31,41.23,41.3,180600.0,34.8387,34.9063,34.8387,34.8978,180600.0
2014-01-21 12:20:00,41.3,41.41,41.3,41.38,205200.0,34.8978,34.9908,34.8978,34.9654,205200.0
2014-01-21 12:30:00,41.39,41.4,41.37,41.37,34400.0,34.9739,34.9823,34.957,34.957,34400.0
2014-01-21 12:40:00,41.38,41.41,41.38,41.41,67800.0,34.9654,34.9908,34.9654,34.9908,67800.0
2014-01-21 12:50:00,41.41,41.42,41.4,41.41,70200.0,34.9908,34.9992,34.9823,34.9908,70200.0
2014-01-21 13:00:00,41.41,41.46,41.41,41.45,48800.0,34.9908,35.033,34.9908,35.0246,48800.0
2014-01-21 13:10:00,41.46,41.46,41.42,41.43,60800.0,35.033,35.033,34.9992,35.0077,60800.0
2014-01-21 13:20:00,41.42,41.44,41.41,41.43,44800.0,34.9992,35.0161,34.9908,35.0077,44800.0
2014-01-21 13:30:00,41.43,41.49,41.43,41.49,129200.0,35.0077,35.0584,35.0077,35.0584,129200.0
2014-01-21 13:40:00,41.49,41.49,41.46,41.46,69000.0,35.0584,35.0584,35.033,35.033,69000.0
2014-01-21 13:50:00,41.47,41.47,41.43,41.44,40400.0,35.0415,35.0415,35.0077,35.0161,40400.0
2014-01-21 14:00:00,41.44,41.47,41.43,41.44,91200.0,35.0161,35.0415,35.0077,35.0161,91200.0
2014-01-21 14:10:00,41.44,41.44,41.41,41.42,68800.0,35.0161,35.0161,34.9908,34.9992,68800.0
2014-01-21 14:20:00,41.41,41.42,41.4,41.4,53400.0,34.9908,34.9992,34.9823,34.9823,53400.0
2014-01-21 14:30:00,41.4,41.44,41.4,41.43,121200.0,34.9823,35.0161,34.9823,35.0077,121200.0
2014-01-21 14:40:00,41.42,41.43,41.4,41.41,55600.0,34.9992,35.0077,34.9823,34.9908,55600.0
2014-01-21 14:50:00,41.41,41.41,41.37,41.39,116800.0,34.9908,34.9908,34.957,34.9739,116800.0
2014-01-21 15:00:00,41.39,41.41,41.37,41.38,55600.0,34.9739,34.9908,34.957,34.9654,55600.0
2014-01-21 15:10:00,41.38,41.39,41.33,41.35,197600.0,34.9654,34.9739,34.9232,34.9401,197600.0
2014-01-21 15:20:00,41.35,41.36,41.32,41.34,107000.0,34.9401,34.9485,34.9147,34.9316,107000.0
2014-01-21 15:30:00,41.34,41.35,41.32,41.35,104200.0,34.9316,34.9401,34.9147,34.9401,104200.0
2014-01-21 15:40:00,41.35,41.41,41.35,41.36,287000.0,34.9401,34.9908,34.9401,34.9485,287000.0
2014-01-21 15:50:00,41.37,41.38,41.35,41.38,344600.0,34.957,34.9654,34.9401,34.9654,344600.0
2014-01-22 09:30:00,41.43,41.49,41.33,41.38,109200.0,35.0077,35.0584,34.9232,34.9654,109200.0
2014-01-22 09:40:00,41.38,41.38,41.32,41.33,64600.0,34.9654,34.9654,34.9147,34.9232,64600.0
2014-01-22 09:50:00,41.34,41.36,41.29,41.34,260200.0,34.9316,34.9485,34.8894,34.9316,260200.0
2014-01-22 10:00:00,41.34,41.38,41.32,41.37,103600.0,34.9316,34.9654,34.9147,34.957,103600.0
2014-01-22 10:10:00,41.37,41.37,41.29,41.35,211600.0,34.957,34.957,34.8894,34.9401,211600.0
2014-01-22 10:20:00,41.35,41.41,41.32,41.41,203000.0,34.9401,34.9908,34.9147,34.9908,203000.0
2014-01-22 10:30:00,41.41,41.41,41.33,41.34,93600.0,34.9908,34.9908,34.9232,34.9316,93600.0
2014-01-22 10:40:00,41.34,41.4,41.33,41.36,113200.0,34.9316,34.9823,34.9232,34.9485,113200.0
2014-01-22 10:50:00,41.35,41.36,41.31,41.33,122000.0,34.9401,34.9485,34.9063,34.9232,122000.0
2014-01-22 11:00:00,41.34,41.38,41.29,41.38,59400.0,34.9316,34.9654,34.8894,34.9654,59400.0
2014-01-22 11:10:00,41.36,41.38,41.34,41.36,41800.0,34.9485,34.9654,34.9316,34.9485,41800.0
2014-01-22 11:20:00,41.37,41.38,41.34,41.34,44800.0,34.957,34.9654,34.9316,34.9316,44800.0
2014-01-22 11:30:00,41.35,41.38,41.35,41.35,81400.0,34.9401,34.9654,34.9401,34.9401,81400.0
2014-01-22 11:40:00,41.36,41.36,41.34,41.35,19800.0,34.9485,34.9485,34.9316,34.9401,19800.0
2014-01-22 11:50:00,41.34,41.35,41.32,41.33,14600.0,34.9316,34.9401,34.9147,34.9232,14600.0
2014-01-22 12:00:00,41.33,41.35,41.31,41.35,76400.0,34.9232,34.9401,34.9063,34.9401,76400.0
2014-01-22 12:10:00,41.35,41.42,41.35,41.42,189000.0,34.9401,34.9992,34.9401,34.9992,189000.0
2014-01-22 12:20:00,41.42,41.46,41.42,41.45,201000.0,34.9992,35.033,34.9992,35.0246,201000.0
2014-01-22 12:30:00,41.45,41.45,41.42,41.43,18200.0,35.0246,35.0246,34.9992,35.0077,18200.0
2014-01-22 12:40:00,41.43,41.45,41.43,41.45,38400.0,35.0077,35.0246,35.0077,35.0246,38400.0
2014-01-22 12:50:00,41.44,41.46,41.44,41.44,46600.0,35.0161,35.033,35.0161,35.0161,46600.0
2014-01-22 13:00:00,41.44,41.46,41.42,41.43,41800.0,35.0161,35.033,34.9992,35.0077,41800.0
2014-01-22 13:10:00,41.43,41.49,41.43,41.49,194000.0,35.0077,35.0584,35.0077,35.0584,194000.0
2014-01-22 13:20:00,41.48,41.49,41.47,41.48,67400.0,35.0499,35.0584,35.0415,35.0499,67400.0
2014-01-22 13:30:00,41.48,41.48,41.43,41.44,62800.0,35.0499,35.0499,35.0077,35.0161,62800.0
2014-01-22 13:40:00,41.44,41.47,41.43,41.43,73000.0,35.0161,35.0415,35.0077,35.0077,73000.0
2014-01-22 13:50:00,41.43,41.46,41.43,41.46,95600.0,35.0077,35.033,35.0077,35.033,95600.0
2014-01-22 14:00:00,41.46,41.47,41.44,41.45,71200.0,35.033,35.0415,35.0161,35.0246,71200.0
2014-01-22 14:10:00,41.45,41.47,41.44,41.47,47000.0,35.0246,35.0415,35.0161,35.0415,47000.0
2014-01-22 14:20:00,41.46,41.47,41.43,41.45,60600.0,35.033,35.0415,35.0077,35.0246,60600.0
2014-01-22 14:30:00,41.45,41.46,41.42,41.45,77200.0,35.0246,35.033,34.9992,35.0246,77200.0
2014-01-22 14:40:00,41.45,41.45,41.39,41.39,101800.0,35.0246,35.0246,34.9739,34.9739,101800.0
2014-01-22 14:50:00,41.4,41.42,41.4,41.42,18200.0,34.9823,34.9992,34.9823,34.9992,18200.0
2014-01-22 15:00:00,41.42,41.46,41.42,41.46,166800.0,34.9992,35.033,34.9992,35.033,166800.0
2014-01-22 15:10:00,41.46,41.48,41.44,41.48,83000.0,35.033,35.0499,35.0161,35.0499,83000.0
2014-01-22 15:20:00,41.48,41.52,41.48,41.48,244000.0,35.0499,35.0837,35.0499,35.0499,244000.0
2014-01-22 15:30:00,41.48,41.49,41.47,41.49,167400.0,35.0499,35.0584,35.0415,35.0584,167400.0
2014-01-22 15:40:00,41.49,41.49,41.47,41.49,186800.0,35.0584,35.0584,35.0415,35.0584,186800.0
2014-01-22 15:50:00,41.49,41.49,41.46,41.46,237400.0,35.0584,35.0584,35.033,35.033,237400.0
2014-01-23 09:30:00,41.25,41.34,41.07,41.08,188000.0,34.8556,34.9316,34.7035,34.7119,188000.0
2014-01-23 09:40:00,41.08,41.21,41.04,41.21,224600.0,34.7119,34.8218,34.6781,34.8218,224600.0
2014-01-23 09:50:00,41.21,41.23,41.14,41.14,66800.0,34.8218,34.8387,34.7626,34.7626,66800.0
2014-01-23 10:00:00,41.13,41.16,41.05,41.09,135800.0,34.7542,34.7795,34.6866,34.7204,135800.0
2014-01-23 10:10:00,41.09,41.09,41.02,41.07,139400.0,34.7204,34.7204,34.6612,34.7035,139400.0
2014-01-23 10:20:00,41.07,41.1,41.05,41.06,67400.0,34.7035,34.7288,34.6866,34.695,67400.0
2014-01-23 10:30:00,41.07,41.09,41.02,41.04,82400.0,34.7035,34.7204,34.6612,34.6781,82400.0
2014-01-23 10:40:00,41.04,41.06,41.02,41.03,93800.0,34.6781,34.695,34.6612,34.6697,93800.0
2014-01-23 10:50:00,41.02,41.04,40.98,41.02,62600.0,34.6612,34.6781,34.6274,34.6612,62600.0
2014-01-23 11:00:00,41.02,41.02,40.98,40.99,88800.0,34.6612,34.6612,34.6274,34.6359,88800.0
2014-01-23 11:10:00,40.99,41.02,40.97,41.02,131800.0,34.6359,34.6612,34.619,34.6612,131800.0
2014-01-23 11:20:00,41.02,41.05,41.02,41.05,256400.0,34.6612,34.6866,34.6612,34.6866,256400.0
2014-01-23 11:30:00,41.04,41.06,41.02,41.04,136200.0,34.6781,34.695,34.6612,34.6781,136200.0
2014-01-23 11:40:00,41.04,41.05,40.99,40.99,56600.0,34.6781,34.6866,34.6359,34.6359,56600.0
2014-01-23 11:50:00,41.0,41.07,41.0,41.07,95000.0,34.6443,34.7035,34.6443,34.7035,95000.0
2014-01-23 12:00:00,41.07,41.07,41.02,41.03,70000.0,34.7035,34.7035,34.6612,34.6697,70000.0
2014-01-23 12:10:00,41.03,41.05,41.02,41.05,55200.0,34.6697,34.6866,34.6612,34.6866,55200.0
2014-01-23 12:20:00,41.04,41.06,40.99,40.99,127600.0,34.6781,34.695,34.6359,34.6359,127600.0
2014-01-23 12:30:00,40.99,41.04,40.97,41.02,47200.0,34.6359,34.6781,34.619,34.6612,47200.0
2014-01-23 12:40:00,41.02,41.06,41.02,41.04,32800.0,34.6612,34.695,34.6612,34.6781,32800.0
2014-01-23 12:50:00,41.04,41.04,40.99,41.04,52600.0,34.6781,34.6781,34.6359,34.6781,52600.0
2014-01-23 13:00:00,41.03,41.05,41.01,41.04,50600.0,34.6697,34.6866,34.6528,34.6781,50600.0
2014-01-23 13:10:00,41.03,41.05,40.99,41.02,52600.0,34.6697,34.6866,34.6359,34.6612,52600.0
2014-01-23 13:20:00,41.02,41.04,40.99,41.01,40600.0,34.6612,34.6781,34.6359,34.6528,40600.0
2014-01-23 13:30:00,41.0,41.04,40.99,41.01,126400.0,34.6443,34.6781,34.6359,34.6528,126400.0
2014-01-23 13:40:00,41.01,41.02,40.96,40.96,57200.0,34.6528,34.6612,34.6105,34.6105,57200.0
2014-01-23 13:50:00,40.97,41.01,40.96,40.96,119800.0,34.619,34.6528,34.6105,34.6105,119800.0
2014-01-23 14:00:00,40.96,41.02,40.96,41.02,176200.0,34.6105,34.6612,34.6105,34.6612,176200.0
2014-01-23 14:10:00,41.02,41.04,40.99,41.02,107200.0,34.6612,34.6781,34.6359,34.6612,107200.0
2014-01-23 14:20:00,41.02,41.06,41.01,41.02,68200.0,34.6612,34.695,34.6528,34.6612,68200.0
2014-01-23 14:30:00,41.03,41.06,41.02,41.03,34800.0,34.6697,34.695,34.6612,34.6697,34800.0
2014-01-23 14:40:00,41.03,41.07,41.02,41.06,108200.0,34.6697,34.7035,34.6612,34.695,108200.0
2014-01-23 14:50:00,41.06,41.12,41.06,41.11,136600.0,34.695,34.7457,34.695,34.7373,136600.0
2014-01-23 15:00:00,41.11,41.12,41.07,41.09,64200.0,34.7373,34.7457,34.7035,34.7204,64200.0
2014-01-23 15:10:00,41.09,41.1,41.07,41.09,65600.0,34.7204,34.7288,34.7035,34.7204,65600.0
2014-01-23 15:20:00,41.09,41.12,41.08,41.1,70400.0,34.7204,34.7457,34.7119,34.7288,70400.0
2014-01-23 15:30:00,41.1,41.17,41.09,41.13,121800.0,34.7288,34.788,34.7204,34.7542,121800.0
2014-01-23 15:40:00,41.12,41.13,41.1,41.12,154200.0,34.7457,34.7542,34.7288,34.7457,154200.0
2014-01-23 15:50:00,41.12,41.19,41.12,41.19,402000.0,34.7457,34.8049,34.7457,34.8049,402000.0
2014-01-24 09:30:00,40.88,40.99,40.77,40.81,267600.0,34.5429,34.6359,34.45,34.4838,267600.0
2014-01-24 09:40:00,40.81,40.83,40.66,40.76,381000.0,34.4838,34.5007,34.357,34.4415,381000.0
2014-01-24 09:50:00,40.75,40.84,40.7,40.79,405000.0,34.4331,34.5091,34.3908,34.4669,405000.0
2014-01-24 10:00:00,40.79,40.87,40.76,40.85,175000.0,34.4669,34.5345,34.4415,34.5176,175000.0
2014-01-24 10:10:00,40.85,40.86,40.73,40.76,154200.0,34.5176,34.526,34.4162,34.4415,154200.0
2014-01-24 10:20:00,40.76,40.8,40.74,40.76,133400.0,34.4415,34.4753,34.4246,34.4415,133400.0
2014-01-24 10:30:00,40.75,40.76,40.7,40.7,282000.0,34.4331,34.4415,34.3908,34.3908,282000.0
2014-01-24 10:40:00,40.7,40.73,40.62,40.67,253600.0,34.3908,34.4162,34.3232,34.3655,253600.0
2014-01-24 10:50:00,40.67,40.7,40.64,40.67,102200.0,34.3655,34.3908,34.3401,34.3655,102200.0
2014-01-24 11:00:00,40.67,40.7,40.59,40.59,160400.0,34.3655,34.3908,34.2979,34.2979,160400.0
2014-01-24 11:10:00,40.58,40.62,40.55,40.59,152200.0,34.2894,34.3232,34.2641,34.2979,152200.0
2014-01-24 11:20:00,40.59,40.59,40.51,40.51,94000.0,34.2979,34.2979,34.2303,34.2303,94000.0
2014-01-24 11:30:00,40.51,40.57,40.49,40.55,146600.0,34.2303,34.281,34.2134,34.2641,146600.0
2014-01-24 11:40:00,40.55,40.6,40.55,40.57,88000.0,34.2641,34.3063,34.2641,34.281,88000.0
2014-01-24 11:50:00,40.57,40.68,40.56,40.67,181400.0,34.281,34.3739,34.2725,34.3655,181400.0
2014-01-24 12:00:00,40.67,40.69,40.6,40.65,119400.0,34.3655,34.3824,34.3063,34.3486,119400.0
2014-01-24 12:10:00,40.65,40.69,40.63,40.67,298000.0,34.3486,34.3824,34.3317,34.3655,298000.0
2014-01-24 12:20:00,40.67,40.76,40.67,40.71,324600.0,34.3655,34.4415,34.3655,34.3993,324600.0
2014-01-24 12:30:00,40.71,40.71,40.66,40.69,108000.0,34.3993,34.3993,34.357,34.3824,108000.0
2014-01-24 12:40:00,40.69,40.7,40.66,40.7,203000.0,34.3824,34.3908,34.357,34.3908,203000.0
2014-01-24 12:50:00,40.7,40.73,40.69,40.73,109800.0,34.3908,34.4162,34.3824,34.4162,109800.0
2014-01-24 13:00:00,40.73,40.74,40.7,40.74,163200.0,34.4162,34.4246,34.3908,34.4246,163200.0
2014-01-24 13:10:00,40.74,40.74,40.71,40.71,60400.0,34.4246,34.4246,34.3993,34.3993,60400.0
2014-01-24 13:20:00,40.72,40.72,40.66,40.68,41200.0,34.4077,34.4077,34.357,34.3739,41200.0
2014-01-24 13:30:00,40.68,40.7,40.65,40.67,44400.0,34.3739,34.3908,34.3486,34.3655,44400.0
2014-01-24 13:40:00,40.67,40.69,40.66,40.68,37600.0,34.3655,34.3824,34.357,34.3739,37600.0
2014-01-24 13:50:00,40.68,40.73,40.66,40.67,56000.0,34.3739,34.4162,34.357,34.3655,56000.0
2014-01-24 14:00:00,40.67,40.68,40.6,40.67,271600.0,34.3655,34.3739,34.3063,34.3655,271600.0
2014-01-24 14:10:00,40.67,40.69,40.65,40.66,252200.0,34.3655,34.3824,34.3486,34.357,252200.0
2014-01-24 14:20:00,40.66,40.66,40.59,40.6,103000.0,34.357,34.357,34.2979,34.3063,103000.0
2014-01-24 14:30:00,40.6,40.63,40.59,40.63,131400.0,34.3063,34.3317,34.2979,34.3317,131400.0
2014-01-24 14:40:00,40.63,40.67,40.63,40.66,230400.0,34.3317,34.3655,34.3317,34.357,230400.0
2014-01-24 14:50:00,40.66,40.66,40.6,40.62,59600.0,34.357,34.357,34.3063,34.3232,59600.0
2014-01-24 15:00:00,40.62,40.63,40.59,40.62,160400.0,34.3232,34.3317,34.2979,34.3232,160400.0
2014-01-24 15:10:00,40.63,40.63,40.55,40.57,71200.0,34.3317,34.3317,34.2641,34.281,71200.0
2014-01-24 15:20:00,40.57,40.58,40.54,40.55,140200.0,34.281,34.2894,34.2556,34.2641,140200.0
2014-01-24 15:30:00,40.55,40.56,40.53,40.55,520800.0,34.2641,34.2725,34.2472,34.2641,520800.0
2014-01-24 15:40:00,40.55,40.56,40.5,40.51,294800.0,34.2641,34.2725,34.2218,34.2303,294800.0
2014-01-24 15:50:00,40.5,40.55,40.49,40.49,790400.0,34.2218,34.2641,34.2134,34.2134,790400.0
2014-01-27 09:30:00,40.43,40.63,40.43,40.6,181800.0,34.1627,34.3317,34.1627,34.3063,181800.0
2014-01-27 09:40:00,40.61,40.75,40.6,40.65,292200.0,34.3148,34.4331,34.3063,34.3486,292200.0
2014-01-27 09:50:00,40.65,40.71,40.62,40.67,114000.0,34.3486,34.3993,34.3232,34.3655,114000.0
2014-01-27 10:00:00,40.64,40.68,40.58,40.67,364400.0,34.3401,34.3739,34.2894,34.3655,364400.0
2014-01-27 10:10:00,40.67,40.67,40.5,40.5,223800.0,34.3655,34.3655,34.2218,34.2218,223800.0
2014-01-27 10:20:00,40.5,40.51,40.29,40.3,247400.0,34.2218,34.2303,34.0444,34.0528,247400.0
2014-01-27 10:30:00,40.31,40.39,40.21,40.25,481800.0,34.0613,34.1289,33.9768,34.0106,481800.0
2014-01-27 10:40:00,40.24,40.34,40.22,40.34,216600.0,34.0021,34.0866,33.9852,34.0866,216600.0
2014-01-27 10:50:00,40.34,40.35,40.27,40.28,227200.0,34.0866,34.0951,34.0275,34.0359,227200.0
2014-01-27 11:00:00,40.28,40.33,40.25,40.29,218400.0,34.0359,34.0782,34.0106,34.0444,218400.0
2014-01-27 11:10:00,40.29,40.33,40.21,40.32,265000.0,34.0444,34.0782,33.9768,34.0697,265000.0
2014-01-27 11:20:00,40.32,40.34,40.26,40.27,192000.0,34.0697,34.0866,34.019,34.0275,192000.0
2014-01-27 11:30:00,40.27,40.28,40.21,40.26,196800.0,34.0275,34.0359,33.9768,34.019,196800.0
2014-01-27 11:40:00,40.26,40.3,40.22,40.24,184200.0,34.019,34.0528,33.9852,34.0021,184200.0
2014-01-27 11:50:00,40.24,40.24,40.13,40.17,216600.0,34.0021,34.0021,33.9092,33.943,216600.0
2014-01-27 12:00:00,40.16,40.16,40.02,40.07,107000.0,33.9346,33.9346,33.8163,33.8585,107000.0
2014-01-27 12:10:00,40.06,40.08,40.01,40.02,85800.0,33.8501,33.867,33.8078,33.8163,85800.0
2014-01-27 12:20:00,40.01,40.01,39.92,39.98,132200.0,33.8078,33.8078,33.7318,33.7825,132200.0
2014-01-27 12:30:00,39.98,40.04,39.93,40.04,180800.0,33.7825,33.8332,33.7402,33.8332,180800.0
2014-01-27 12:40:00,40.04,40.12,40.04,40.12,302400.0,33.8332,33.9008,33.8332,33.9008,302400.0
2014-01-27 12:50:00,40.12,40.14,40.08,40.08,155400.0,33.9008,33.9177,33.867,33.867,155400.0
2014-01-27 13:00:00,40.08,40.15,40.06,40.13,264800.0,33.867,33.9261,33.8501,33.9092,264800.0
2014-01-27 13:10:00,40.13,40.23,40.12,40.21,160800.0,33.9092,33.9937,33.9008,33.9768,160800.0
2014-01-27 13:20:00,40.21,40.22,40.16,40.22,214800.0,33.9768,33.9852,33.9346,33.9852,214800.0
2014-01-27 13:30:00,40.23,40.24,40.2,40.23,347800.0,33.9937,34.0021,33.9684,33.9937,347800.0
2014-01-27 13:40:00,40.22,40.38,40.2,40.36,318000.0,33.9852,34.1204,33.9684,34.1035,318000.0
2014-01-27 13:50:00,40.36,40.37,40.28,40.28,208800.0,34.1035,34.112,34.0359,34.0359,208800.0
2014-01-27 14:00:00,40.29,40.38,40.29,40.34,304800.0,34.0444,34.1204,34.0444,34.0866,304800.0
2014-01-27 14:10:00,40.34,40.49,40.34,40.46,460600.0,34.0866,34.2134,34.0866,34.188,460600.0
2014-01-27 14:20:00,40.46,40.48,40.42,40.47,283400.0,34.188,34.2049,34.1542,34.1965,283400.0
2014-01-27 14:30:00,40.47,40.57,40.45,40.56,391800.0,34.1965,34.281,34.1796,34.2725,391800.0
2014-01-27 14:40:00,40.56,40.58,40.52,40.54,329400.0,34.2725,34.2894,34.2387,34.2556,329400.0
2014-01-27 14:50:00,40.54,40.59,40.52,40.58,279600.0,34.2556,34.2979,34.2387,34.2894,279600.0
2014-01-27 15:00:00,40.58,40.58,40.51,40.52,102800.0,34.2894,34.2894,34.2303,34.2387,102800.0
2014-01-27 15:10:00,40.51,40.59,40.5,40.57,181800.0,34.2303,34.2979,34.2218,34.281,181800.0
2014-01-27 15:20:00,40.56,40.56,40.49,40.51,545400.0,34.2725,34.2725,34.2134,34.2303,545400.0
2014-01-27 15:30:00,40.51,40.54,40.48,40.52,557600.0,34.2303,34.2556,34.2049,34.2387,557600.0
2014-01-27 15:40:00,40.53,40.55,40.48,40.48,508200.0,34.2472,34.2641,34.2049,34.2049,508200.0
2014-01-27 15:50:00,40.48,40.51,40.35,40.37,553600.0,34.2049,34.2303,34.0951,34.112,553600.0
2014-01-28 09:30:00,40.19,40.49,40.19,40.46,247200.0,33.9599,34.2134,33.9599,34.188,247200.0
2014-01-28 09:40:00,40.46,40.52,40.45,40.49,157600.0,34.188,34.2387,34.1796,34.2134,157600.0
2014-01-28 09:50:00,40.49,40.54,40.42,40.5,103400.0,34.2134,34.2556,34.1542,34.2218,103400.0
2014-01-28 10:00:00,40.5,40.71,40.5,40.67,354400.0,34.2218,34.3993,34.2218,34.3655,354400.0
2014-01-28 10:10:00,40.67,40.68,40.56,40.58,119400.0,34.3655,34.3739,34.2725,34.2894,119400.0
2014-01-28 10:20:00,40.58,40.63,40.53,40.58,357200.0,34.2894,34.3317,34.2472,34.2894,357200.0
2014-01-28 10:30:00,40.58,40.63,40.56,40.62,169200.0,34.2894,34.3317,34.2725,34.3232,169200.0
2014-01-28 10:40:00,40.61,40.66,40.6,40.64,133000.0,34.3148,34.357,34.3063,34.3401,133000.0
2014-01-28 10:50:00,40.64,40.66,40.6,40.63,199800.0,34.3401,34.357,34.3063,34.3317,199800.0
2014-01-28 11:00:00,40.64,40.7,40.63,40.63,143200.0,34.3401,34.3908,34.3317,34.3317,143200.0
2014-01-28 11:10:00,40.64,40.64,40.52,40.53,235400.0,34.3401,34.3401,34.2387,34.2472,235400.0
2014-01-28 11:20:00,40.53,40.56,40.5,40.51,181000.0,34.2472,34.2725,34.2218,34.2303,181000.0
2014-01-28 11:30:00,40.51,40.52,40.47,40.47,250200.0,34.2303,34.2387,34.1965,34.1965,250200.0
2014-01-28 11:40:00,40.47,40.49,40.41,40.42,115800.0,34.1965,34.2134,34.1458,34.1542,115800.0
2014-01-28 11:50:00,40.42,40.5,40.42,40.48,153200.0,34.1542,34.2218,34.1542,34.2049,153200.0
2014-01-28 12:00:00,40.49,40.54,40.47,40.51,73600.0,34.2134,34.2556,34.1965,34.2303,73600.0
2014-01-28 12:10:00,40.49,40.49,40.4,40.42,72800.0,34.2134,34.2134,34.1373,34.1542,72800.0
2014-01-28 12:20:00,40.43,40.48,40.41,40.47,54000.0,34.1627,34.2049,34.1458,34.1965,54000.0
2014-01-28 12:30:00,40.48,40.49,40.45,40.45,30400.0,34.2049,34.2134,34.1796,34.1796,30400.0
2014-01-28 12:40:00,40.45,40.49,40.43,40.43,100200.0,34.1796,34.2134,34.1627,34.1627,100200.0
2014-01-28 12:50:00,40.43,40.45,40.41,40.45,37000.0,34.1627,34.1796,34.1458,34.1796,37000.0
2014-01-28 13:00:00,40.46,40.46,40.4,40.41,24600.0,34.188,34.188,34.1373,34.1458,24600.0
2014-01-28 13:10:00,40.42,40.5,40.42,40.5,48000.0,34.1542,34.2218,34.1542,34.2218,48000.0
2014-01-28 13:20:00,40.51,40.51,40.46,40.48,35200.0,34.2303,34.2303,34.188,34.2049,35200.0
2014-01-28 13:30:00,40.48,40.49,40.4,40.41,38400.0,34.2049,34.2134,34.1373,34.1458,38400.0
2014-01-28 13:40:00,40.42,40.45,40.41,40.42,64200.0,34.1542,34.1796,34.1458,34.1542,64200.0
2014-01-28 13:50:00,40.42,40.44,40.41,40.43,64800.0,34.1542,34.1711,34.1458,34.1627,64800.0
2014-01-28 14:00:00,40.43,40.48,40.42,40.48,71200.0,34.1627,34.2049,34.1542,34.2049,71200.0
2014-01-28 14:10:00,40.48,40.49,40.47,40.48,72000.0,34.2049,34.2134,34.1965,34.2049,72000.0
2014-01-28 14:20:00,40.48,40.52,40.48,40.51,136800.0,34.2049,34.2387,34.2049,34.2303,136800.0
2014-01-28 14:30:00,40.51,40.53,40.49,40.52,58400.0,34.2303,34.2472,34.2134,34.2387,58400.0
2014-01-28 14:40:00,40.52,40.53,40.48,40.5,48600.0,34.2387,34.2472,34.2049,34.2218,48600.0
2014-01-28 14:50:00,40.49,40.52,40.49,40.5,136200.0,34.2134,34.2387,34.2134,34.2218,136200.0
2014-01-28 15:00:00,40.5,40.52,40.48,40.5,61200.0,34.2218,34.2387,34.2049,34.2218,61200.0
2014-01-28 15:10:00,40.5,40.51,40.46,40.48,90200.0,34.2218,34.2303,34.188,34.2049,90200.0
2014-01-28 15:20:00,40.48,40.49,40.47,40.49,61400.0,34.2049,34.2134,34.1965,34.2134,61400.0
2014-01-28 15:30:00,40.49,40.52,40.48,40.5,101800.0,34.2134,34.2387,34.2049,34.2218,101800.0
2014-01-28 15:40:00,40.5,40.5,40.44,40.44,265800.0,34.2218,34.2218,34.1711,34.1711,265800.0
2014-01-28 15:50:00,40.45,40.48,40.42,40.47,330400.0,34.1796,34.2049,34.1542,34.1965,330400.0
2014-01-29 09:30:00,39.84,40.28,39.84,40.15,261000.0,33.6642,34.0359,33.6642,33.9261,261000.0
2014-01-29 09:40:00,40.17,40.3,40.13,40.18,164800.0,33.943,34.0528,33.9092,33.9515,164800.0
2014-01-29 09:50:00,40.18,40.33,40.14,40.26,367600.0,33.9515,34.0782,33.9177,34.019,367600.0
2014-01-29 10:00:00,40.26,40.35,40.24,40.32,340200.0,34.019,34.0951,34.0021,34.0697,340200.0
2014-01-29 10:10:00,40.32,40.33,40.18,40.2,336800.0,34.0697,34.0782,33.9515,33.9684,336800.0
2014-01-29 10:20:00,40.21,40.27,40.17,40.24,220400.0,33.9768,34.0275,33.943,34.0021,220400.0
2014-01-29 10:30:00,40.24,40.3,40.23,40.23,88200.0,34.0021,34.0528,33.9937,33.9937,88200.0
2014-01-29 10:40:00,40.26,40.29,40.22,40.24,96800.0,34.019,34.0444,33.9852,34.0021,96800.0
2014-01-29 10:50:00,40.25,40.27,40.2,40.21,120400.0,34.0106,34.0275,33.9684,33.9768,120400.0
2014-01-29 11:00:00,40.21,40.23,40.19,40.2,119600.0,33.9768,33.9937,33.9599,33.9684,119600.0
2014-01-29 11:10:00,40.2,40.24,40.17,40.19,47200.0,33.9684,34.0021,33.943,33.9599,47200.0
2014-01-29 11:20:00,40.19,40.24,40.19,40.23,39600.0,33.9599,34.0021,33.9599,33.9937,39600.0
2014-01-29 11:30:00,40.23,40.24,40.18,40.18,78000.0,33.9937,34.0021,33.9515,33.9515,78000.0
2014-01-29 11:40:00,40.18,40.2,40.16,40.2,45800.0,33.9515,33.9684,33.9346,33.9684,45800.0
2014-01-29 11:50:00,40.18,40.18,40.15,40.17,284600.0,33.9515,33.9515,33.9261,33.943,284600.0
2014-01-29 12:00:00,40.17,40.18,40.1,40.1,42600.0,33.943,33.9515,33.8839,33.8839,42600.0
2014-01-29 12:10:00,40.1,40.12,40.06,40.07,52600.0,33.8839,33.9008,33.8501,33.8585,52600.0
2014-01-29 12:20:00,40.08,40.1,40.01,40.01,37600.0,33.867,33.8839,33.8078,33.8078,37600.0
2014-01-29 12:30:00,40.01,40.02,39.96,39.99,100600.0,33.8078,33.8163,33.7656,33.7909,100600.0
2014-01-29 12:40:00,39.99,40.03,39.98,40.03,51600.0,33.7909,33.8247,33.7825,33.8247,51600.0
2014-01-29 12:50:00,40.02,40.03,40.01,40.02,25400.0,33.8163,33.8247,33.8078,33.8163,25400.0
2014-01-29 13:00:00,40.02,40.02,39.98,40.0,100600.0,33.8163,33.8163,33.7825,33.7994,100600.0
2014-01-29 13:10:00,40.0,40.04,39.96,39.98,25000.0,33.7994,33.8332,33.7656,33.7825,25000.0
2014-01-29 13:20:00,39.97,39.99,39.96,39.98,34200.0,33.774,33.7909,33.7656,33.7825,34200.0
2014-01-29 13:30:00,39.98,40.01,39.97,39.97,32400.0,33.7825,33.8078,33.774,33.774,32400.0
2014-01-29 13:40:00,39.97,39.99,39.95,39.99,213000.0,33.774,33.7909,33.7571,33.7909,213000.0
2014-01-29 13:50:00,39.99,40.03,39.98,39.99,57000.0,33.7909,33.8247,33.7825,33.7909,57000.0
2014-01-29 14:00:00,40.0,40.08,39.88,39.97,81800.0,33.7994,33.867,33.698,33.774,81800.0
2014-01-29 14:10:00,39.97,39.99,39.81,39.84,220400.0,33.774,33.7909,33.6388,33.6642,220400.0
2014-01-29 14:20:00,39.84,39.99,39.82,39.99,153800.0,33.6642,33.7909,33.6473,33.7909,153800.0
2014-01-29 14:30:00,39.99,40.06,39.96,40.01,159000.0,33.7909,33.8501,33.7656,33.8078,159000.0
2014-01-29 14:40:00,40.01,40.05,39.93,39.94,89600.0,33.8078,33.8416,33.7402,33.7487,89600.0
2014-01-29 14:50:00,39.94,39.96,39.83,39.83,265600.0,33.7487,33.7656,33.6557,33.6557,265600.0
2014-01-29 15:00:00,39.84,39.88,39.81,39.88,160200.0,33.6642,33.698,33.6388,33.698,160200.0
2014-01-29 15:10:00,39.88,39.88,39.76,39.79,242600.0,33.698,33.698,33.5966,33.6219,242600.0
2014-01-29 15:20:00,39.79,39.85,39.77,39.8,132000.0,33.6219,33.6726,33.605,33.6304,132000.0
2014-01-29 15:30:00,39.8,39.84,39.77,39.81,321200.0,33.6304,33.6642,33.605,33.6388,321200.0
2014-01-29 15:40:00,39.81,39.87,39.79,39.83,248400.0,33.6388,33.6895,33.6219,33.6557,248400.0
2014-01-29 15:50:00,39.83,39.83,39.78,39.78,761200.0,33.6557,33.6557,33.6135,33.6135,761200.0
2014-01-30 09:30:00,40.01,40.25,40.01,40.06,176200.0,33.8078,34.0106,33.8078,33.8501,176200.0
2014-01-30 09:40:00,40.07,40.09,39.94,40.0,133000.0,33.8585,33.8754,33.7487,33.7994,133000.0
2014-01-30 09:50:00,40.01,40.06,39.98,40.02,104400.0,33.8078,33.8501,33.7825,33.8163,104400.0
2014-01-30 10:00:00,40.04,40.1,39.97,40.02,299400.0,33.8332,33.8839,33.774,33.8163,299400.0
2014-01-30 10:10:00,40.03,40.07,39.99,40.06,167200.0,33.8247,33.8585,33.7909,33.8501,167200.0
2014-01-30 10:20:00,40.07,40.19,40.06,40.06,514000.0,33.8585,33.9599,33.8501,33.8501,514000.0
2014-01-30 10:30:00,40.06,40.08,39.98,40.04,750800.0,33.8501,33.867,33.7825,33.8332,750800.0
2014-01-30 10:40:00,40.05,40.07,40.04,40.04,257800.0,33.8416,33.8585,33.8332,33.8332,257800.0
2014-01-30 10:50:00,40.04,40.09,40.03,40.08,107800.0,33.8332,33.8754,33.8247,33.867,107800.0
2014-01-30 11:00:00,40.09,40.15,40.08,40.13,99200.0,33.8754,33.9261,33.867,33.9092,99200.0
2014-01-30 11:10:00,40.14,40.18,40.13,40.18,119400.0,33.9177,33.9515,33.9092,33.9515,119400.0
2014-01-30 11:20:00,40.18,40.23,40.16,40.16,170200.0,33.9515,33.9937,33.9346,33.9346,170200.0
2014-01-30 11:30:00,40.16,40.2,40.16,40.19,72200.0,33.9346,33.9684,33.9346,33.9599,72200.0
2014-01-30 11:40:00,40.18,40.26,40.18,40.21,439800.0,33.9515,34.019,33.9515,33.9768,439800.0
2014-01-30 11:50:00,40.21,40.27,40.2,40.22,553200.0,33.9768,34.0275,33.9684,33.9852,553200.0
2014-01-30 12:00:00,40.21,40.23,40.2,40.22,50600.0,33.9768,33.9937,33.9684,33.9852,50600.0
2014-01-30 12:10:00,40.23,40.24,40.21,40.22,31200.0,33.9937,34.0021,33.9768,33.9852,31200.0
2014-01-30 12:20:00,40.22,40.27,40.21,40.24,30400.0,33.9852,34.0275,33.9768,34.0021,30400.0
2014-01-30 12:30:00,40.24,40.29,40.24,40.27,79600.0,34.0021,34.0444,34.0021,34.0275,79600.0
2014-01-30 12:40:00,40.27,40.29,40.27,40.27,49600.0,34.0275,34.0444,34.0275,34.0275,49600.0
2014-01-30 12:50:00,40.27,40.32,40.27,40.29,69400.0,34.0275,34.0697,34.0275,34.0444,69400.0
2014-01-30 13:00:00,40.29,40.3,40.27,40.29,88200.0,34.0444,34.0528,34.0275,34.0444,88200.0
2014-01-30 13:10:00,40.29,40.3,40.26,40.28,88600.0,34.0444,34.0528,34.019,34.0359,88600.0
2014-01-30 13:20:00,40.29,40.3,40.24,40.24,81200.0,34.0444,34.0528,34.0021,34.0021,81200.0
2014-01-30 13:30:00,40.24,40.24,40.19,40.19,77800.0,34.0021,34.0021,33.9599,33.9599,77800.0
2014-01-30 13:40:00,40.19,40.26,40.18,40.24,71800.0,33.9599,34.019,33.9515,34.0021,71800.0
2014-01-30 13:50:00,40.24,40.27,40.24,40.26,35400.0,34.0021,34.0275,34.0021,34.019,35400.0
2014-01-30 14:00:00,40.26,40.26,40.17,40.18,75400.0,34.019,34.019,33.943,33.9515,75400.0
2014-01-30 14:10:00,40.17,40.2,40.16,40.17,84000.0,33.943,33.9684,33.9346,33.943,84000.0
2014-01-30 14:20:00,40.17,40.2,40.17,40.2,113200.0,33.943,33.9684,33.943,33.9684,113200.0
2014-01-30 14:30:00,40.2,40.22,40.19,40.22,53400.0,33.9684,33.9852,33.9599,33.9852,53400.0
2014-01-30 14:40:00,40.22,40.24,40.19,40.19,79000.0,33.9852,34.0021,33.9599,33.9599,79000.0
2014-01-30 14:50:00,40.18,40.21,40.18,40.19,53000.0,33.9515,33.9768,33.9515,33.9599,53000.0
2014-01-30 15:00:00,40.19,40.24,40.19,40.2,71400.0,33.9599,34.0021,33.9599,33.9684,71400.0
2014-01-30 15:10:00,40.2,40.23,40.2,40.21,292000.0,33.9684,33.9937,33.9684,33.9768,292000.0
2014-01-30 15:20:00,40.21,40.22,40.19,40.19,76800.0,33.9768,33.9852,33.9599,33.9599,76800.0
2014-01-30 15:30:00,40.19,40.19,40.14,40.15,319400.0,33.9599,33.9599,33.9177,33.9261,319400.0
2014-01-30 15:40:00,40.15,40.16,40.12,40.12,181400.0,33.9261,33.9346,33.9008,33.9008,181400.0
2014-01-30 15:50:00,40.13,40.16,40.12,40.12,259600.0,33.9092,33.9346,33.9008,33.9008,259600.0
2014-01-31 09:30:00,39.62,39.76,39.52,39.75,201000.0,33.4783,33.5966,33.3938,33.5881,201000.0
2014-01-31 09:40:00,39.73,39.77,39.67,39.76,158400.0,33.5712,33.605,33.5205,33.5966,158400.0
2014-01-31 09:50:00,39.77,39.81,39.66,39.68,228200.0,33.605,33.6388,33.5121,33.529,228200.0
2014-01-31 10:00:00,39.68,39.74,39.67,39.71,191800.0,33.529,33.5797,33.5205,33.5543,191800.0
2014-01-31 10:10:00,39.71,39.77,39.7,39.75,106800.0,33.5543,33.605,33.5459,33.5881,106800.0
2014-01-31 10:20:00,39.74,39.77,39.67,39.67,135200.0,33.5797,33.605,33.5205,33.5205,135200.0
2014-01-31 10:30:00,39.68,39.75,39.67,39.75,112600.0,33.529,33.5881,33.5205,33.5881,112600.0
2014-01-31 10:40:00,39.75,39.88,39.73,39.87,103000.0,33.5881,33.698,33.5712,33.6895,103000.0
2014-01-31 10:50:00,39.87,39.9,39.8,39.82,171600.0,33.6895,33.7149,33.6304,33.6473,171600.0
2014-01-31 11:00:00,39.82,39.96,39.79,39.96,49600.0,33.6473,33.7656,33.6219,33.7656,49600.0
2014-01-31 11:10:00,39.95,39.96,39.85,39.85,58800.0,33.7571,33.7656,33.6726,33.6726,58800.0
2014-01-31 11:20:00,39.85,39.94,39.85,39.94,51000.0,33.6726,33.7487,33.6726,33.7487,51000.0
2014-01-31 11:30:00,39.94,39.96,39.9,39.91,119400.0,33.7487,33.7656,33.7149,33.7233,119400.0
2014-01-31 11:40:00,39.91,39.94,39.88,39.92,62600.0,33.7233,33.7487,33.698,33.7318,62600.0
2014-01-31 11:50:00,39.91,39.97,39.88,39.97,53400.0,33.7233,33.774,33.698,33.774,53400.0
2014-01-31 12:00:00,39.96,40.02,39.96,39.99,46200.0,33.7656,33.8163,33.7656,33.7909,46200.0
2014-01-31 12:10:00,39.99,40.01,39.94,39.94,53200.0,33.7909,33.8078,33.7487,33.7487,53200.0
2014-01-31 12:20:00,39.94,39.96,39.91,39.95,42400.0,33.7487,33.7656,33.7233,33.7571,42400.0
2014-01-31 12:30:00,39.96,39.96,39.88,39.92,26200.0,33.7656,33.7656,33.698,33.7318,26200.0
2014-01-31 12:40:00,39.92,39.96,39.88,39.96,27800.0,33.7318,33.7656,33.698,33.7656,27800.0
2014-01-31 12:50:00,39.96,39.96,39.92,39.93,26000.0,33.7656,33.7656,33.7318,33.7402,26000.0
2014-01-31 13:00:00,39.93,39.95,39.89,39.93,29200.0,33.7402,33.7571,33.7064,33.7402,29200.0
2014-01-31 13:10:00,39.93,39.96,39.9,39.9,68200.0,33.7402,33.7656,33.7149,33.7149,68200.0
2014-01-31 13:20:00,39.9,39.92,39.88,39.88,31000.0,33.7149,33.7318,33.698,33.698,31000.0
2014-01-31 13:30:00,39.9,39.92,39.88,39.92,30800.0,33.7149,33.7318,33.698,33.7318,30800.0
2014-01-31 13:40:00,39.92,40.0,39.92,39.99,55400.0,33.7318,33.7994,33.7318,33.7909,55400.0
2014-01-31 13:50:00,39.99,40.07,39.99,40.06,333200.0,33.7909,33.8585,33.7909,33.8501,333200.0
2014-01-31 14:00:00,40.06,40.1,40.05,40.05,308200.0,33.8501,33.8839,33.8416,33.8416,308200.0
2014-01-31 14:10:00,40.05,40.05,40.0,40.02,156600.0,33.8416,33.8416,33.7994,33.8163,156600.0
2014-01-31 14:20:00,40.02,40.03,39.99,40.01,144600.0,33.8163,33.8247,33.7909,33.8078,144600.0
2014-01-31 14:30:00,40.01,40.05,39.99,40.03,48000.0,33.8078,33.8416,33.7909,33.8247,48000.0
2014-01-31 14:40:00,40.04,40.17,40.04,40.16,618000.0,33.8332,33.943,33.8332,33.9346,618000.0
2014-01-31 14:50:00,40.17,40.17,40.09,40.09,134000.0,33.943,33.943,33.8754,33.8754,134000.0
2014-01-31 15:00:00,40.09,40.09,40.01,40.01,141800.0,33.8754,33.8754,33.8078,33.8078,141800.0
2014-01-31 15:10:00,40.0,40.05,39.98,39.99,90200.0,33.7994,33.8416,33.7825,33.7909,90200.0
2014-01-31 15:20:00,39.99,40.0,39.96,39.98,269200.0,33.7909,33.7994,33.7656,33.7825,269200.0
2014-01-31 15:30:00,39.97,39.99,39.94,39.96,202400.0,33.774,33.7909,33.7487,33.7656,202400.0
2014-01-31 15:40:00,39.96,39.97,39.92,39.95,271400.0,33.7656,33.774,33.7318,33.7571,271400.0
2014-01-31 15:50:00,39.95,39.95,39.85,39.89,612000.0,33.7571,33.7571,33.6726,33.7064,612000.0
2014-02-03 09:30:00,39.82,39.93,39.71,39.73,94400.0,33.6473,33.7402,33.5543,33.5712,94400.0
2014-02-03 09:40:00,39.72,39.82,39.52,39.52,272800.0,33.5628,33.6473,33.3938,33.3938,272800.0
2014-02-03 09:50:00,39.53,39.62,39.52,39.6,225400.0,33.4022,33.4783,33.3938,33.4614,225400.0
2014-02-03 10:00:00,39.58,39.58,39.42,39.44,373600.0,33.4445,33.4445,33.3093,33.3262,373600.0
2014-02-03 10:10:00,39.44,39.44,39.2,39.2,217800.0,33.3262,33.3262,33.1234,33.1234,217800.0
2014-02-03 10:20:00,39.2,39.3,39.18,39.29,205600.0,33.1234,33.2079,33.1065,33.1994,205600.0
2014-02-03 10:30:00,39.27,39.37,39.24,39.36,152600.0,33.1825,33.267,33.1572,33.2586,152600.0
2014-02-03 10:40:00,39.37,39.37,39.32,39.33,135400.0,33.267,33.267,33.2248,33.2332,135400.0
2014-02-03 10:50:00,39.34,39.35,39.24,39.27,215800.0,33.2417,33.2501,33.1572,33.1825,215800.0
2014-02-03 11:00:00,39.24,39.27,39.13,39.14,216000.0,33.1572,33.1825,33.0642,33.0727,216000.0
2014-02-03 11:10:00,39.15,39.16,39.05,39.07,473600.0,33.0811,33.0896,32.9966,33.0135,473600.0
2014-02-03 11:20:00,39.06,39.07,39.02,39.02,186400.0,33.0051,33.0135,32.9713,32.9713,186400.0
2014-02-03 11:30:00,39.02,39.1,38.99,39.05,343200.0,32.9713,33.0389,32.9459,32.9966,343200.0
2014-02-03 11:40:00,39.05,39.07,38.97,38.98,102400.0,32.9966,33.0135,32.929,32.9375,102400.0
2014-02-03 11:50:00,38.98,39.01,38.94,38.94,269000.0,32.9375,32.9628,32.9037,32.9037,269000.0
2014-02-03 12:00:00,38.94,38.94,38.82,38.91,190600.0,32.9037,32.9037,32.8023,32.8783,190600.0
2014-02-03 12:10:00,38.91,38.91,38.83,38.86,230600.0,32.8783,32.8783,32.8107,32.8361,230600.0
2014-02-03 12:20:00,38.85,38.92,38.81,38.92,238600.0,32.8276,32.8868,32.7938,32.8868,238600.0
2014-02-03 12:30:00,38.92,38.97,38.9,38.91,160600.0,32.8868,32.929,32.8699,32.8783,160600.0
2014-02-03 12:40:00,38.9,38.99,38.9,38.99,361200.0,32.8699,32.9459,32.8699,32.9459,361200.0
2014-02-03 12:50:00,38.98,39.02,38.95,38.95,256200.0,32.9375,32.9713,32.9121,32.9121,256200.0
2014-02-03 13:00:00,38.95,38.97,38.82,38.84,200800.0,32.9121,32.929,32.8023,32.8192,200800.0
2014-02-03 13:10:00,38.84,38.88,38.8,38.81,157400.0,32.8192,32.853,32.7854,32.7938,157400.0
2014-02-03 13:20:00,38.81,38.81,38.69,38.72,98600.0,32.7938,32.7938,32.6924,32.7178,98600.0
2014-02-03 13:30:00,38.71,38.76,38.69,38.7,101000.0,32.7093,32.7516,32.6924,32.7009,101000.0
2014-02-03 13:40:00,38.69,38.76,38.65,38.68,128600.0,32.6924,32.7516,32.6586,32.684,128600.0
2014-02-03 13:50:00,38.67,38.76,38.63,38.74,136200.0,32.6755,32.7516,32.6417,32.7347,136200.0
2014-02-03 14:00:00,38.73,38.82,38.71,38.79,119200.0,32.7262,32.8023,32.7093,32.7769,119200.0
2014-02-03 14:10:00,38.77,38.88,38.77,38.87,146000.0,32.76,32.853,32.76,32.8445,146000.0
2014-02-03 14:20:00,38.88,38.88,38.82,38.85,145400.0,32.853,32.853,32.8023,32.8276,145400.0
2014-02-03 14:30:00,38.85,38.87,38.76,38.77,299400.0,32.8276,32.8445,32.7516,32.76,299400.0
2014-02-03 14:40:00,38.77,38.8,38.73,38.77,155400.0,32.76,32.7854,32.7262,32.76,155400.0
2014-02-03 14:50:00,38.77,38.8,38.71,38.71,306600.0,32.76,32.7854,32.7093,32.7093,306600.0
2014-02-03 15:00:00,38.72,38.77,38.71,38.76,329600.0,32.7178,32.76,32.7093,32.7516,329600.0
2014-02-03 15:10:00,38.76,38.82,38.74,38.78,411000.0,32.7516,32.8023,32.7347,32.7685,411000.0
2014-02-03 15:20:00,38.78,38.81,38.74,38.8,456800.0,32.7685,32.7938,32.7347,32.7854,456800.0
2014-02-03 15:30:00,38.81,38.82,38.74,38.75,350800.0,32.7938,32.8023,32.7347,32.7431,350800.0
2014-02-03 15:40:00,38.74,38.76,38.67,38.71,355600.0,32.7347,32.7516,32.6755,32.7093,355600.0
2014-02-03 15:50:00,38.7,38.77,38.7,38.75,864800.0,32.7009,32.76,32.7009,32.7431,864800.0
2014-02-04 09:30:00,39.04,39.26,38.87,38.96,472200.0,32.9882,33.1741,32.8445,32.9206,472200.0
2014-02-04 09:40:00,38.97,39.0,38.77,38.9,314800.0,32.929,32.9544,32.76,32.8699,314800.0
2014-02-04 09:50:00,38.91,39.12,38.9,39.12,327400.0,32.8783,33.0558,32.8699,33.0558,327400.0
2014-02-04 10:00:00,39.12,39.26,39.09,39.13,438000.0,33.0558,33.1741,33.0304,33.0642,438000.0
2014-02-04 10:10:00,39.13,39.21,39.08,39.1,401400.0,33.0642,33.1318,33.022,33.0389,401400.0
2014-02-04 10:20:00,39.1,39.13,39.01,39.08,271800.0,33.0389,33.0642,32.9628,33.022,271800.0
2014-02-04 10:30:00,39.08,39.22,39.08,39.2,195000.0,33.022,33.1403,33.022,33.1234,195000.0
2014-02-04 10:40:00,39.2,39.21,39.1,39.12,87400.0,33.1234,33.1318,33.0389,33.0558,87400.0
2014-02-04 10:50:00,39.13,39.13,39.06,39.09,92200.0,33.0642,33.0642,33.0051,33.0304,92200.0
2014-02-04 11:00:00,39.07,39.2,39.05,39.13,92400.0,33.0135,33.1234,32.9966,33.0642,92400.0
2014-02-04 11:10:00,39.13,39.13,39.05,39.06,67200.0,33.0642,33.0642,32.9966,33.0051,67200.0
2014-02-04 11:20:00,39.05,39.08,39.02,39.05,54800.0,32.9966,33.022,32.9713,32.9966,54800.0
2014-02-04 11:30:00,39.06,39.07,39.01,39.05,84600.0,33.0051,33.0135,32.9628,32.9966,84600.0
2014-02-04 11:40:00,39.05,39.07,39.01,39.05,74800.0,32.9966,33.0135,32.9628,32.9966,74800.0
2014-02-04 11:50:00,39.05,39.09,39.02,39.09,103000.0,32.9966,33.0304,32.9713,33.0304,103000.0
2014-02-04 12:00:00,39.08,39.13,39.05,39.06,126200.0,33.022,33.0642,32.9966,33.0051,126200.0
2014-02-04 12:10:00,39.06,39.09,39.04,39.06,239600.0,33.0051,33.0304,32.9882,33.0051,239600.0
2014-02-04 12:20:00,39.06,39.1,39.02,39.02,159400.0,33.0051,33.0389,32.9713,32.9713,159400.0
2014-02-04 12:30:00,39.02,39.09,39.02,39.06,35000.0,32.9713,33.0304,32.9713,33.0051,35000.0
2014-02-04 12:40:00,39.06,39.1,39.04,39.06,31400.0,33.0051,33.0389,32.9882,33.0051,31400.0
2014-02-04 12:50:00,39.07,39.08,39.05,39.06,35000.0,33.0135,33.022,32.9966,33.0051,35000.0
2014-02-04 13:00:00,39.07,39.1,39.05,39.08,48200.0,33.0135,33.0389,32.9966,33.022,48200.0
2014-02-04 13:10:00,39.08,39.09,39.0,39.02,147400.0,33.022,33.0304,32.9544,32.9713,147400.0
2014-02-04 13:20:00,39.02,39.07,39.01,39.06,114000.0,32.9713,33.0135,32.9628,33.0051,114000.0
2014-02-04 13:30:00,39.06,39.09,39.02,39.07,77800.0,33.0051,33.0304,32.9713,33.0135,77800.0
2014-02-04 13:40:00,39.07,39.07,39.02,39.02,83600.0,33.0135,33.0135,32.9713,32.9713,83600.0
2014-02-04 13:50:00,39.02,39.06,38.97,38.97,103000.0,32.9713,33.0051,32.929,32.929,103000.0
2014-02-04 14:00:00,38.97,38.98,38.93,38.96,110200.0,32.929,32.9375,32.8952,32.9206,110200.0
2014-02-04 14:10:00,38.96,38.99,38.95,38.96,87800.0,32.9206,32.9459,32.9121,32.9206,87800.0
2014-02-04 14:20:00,38.96,39.02,38.95,38.99,65600.0,32.9206,32.9713,32.9121,32.9459,65600.0
2014-02-04 14:30:00,38.99,39.01,38.96,39.0,79000.0,32.9459,32.9628,32.9206,32.9544,79000.0
2014-02-04 14:40:00,39.01,39.06,38.99,39.0,197800.0,32.9628,33.0051,32.9459,32.9544,197800.0
2014-02-04 14:50:00,39.0,39.02,38.99,39.02,128600.0,32.9544,32.9713,32.9459,32.9713,128600.0
2014-02-04 15:00:00,39.02,39.04,38.99,39.02,149400.0,32.9713,32.9882,32.9459,32.9713,149400.0
2014-02-04 15:10:00,39.02,39.02,38.95,38.97,238200.0,32.9713,32.9713,32.9121,32.929,238200.0
2014-02-04 15:20:00,38.98,38.98,38.85,38.87,207600.0,32.9375,32.9375,32.8276,32.8445,207600.0
2014-02-04 15:30:00,38.86,38.97,38.85,38.95,303600.0,32.8361,32.929,32.8276,32.9121,303600.0
2014-02-04 15:40:00,38.95,38.98,38.93,38.96,314000.0,32.9121,32.9375,32.8952,32.9206,314000.0
2014-02-04 15:50:00,38.96,38.99,38.94,38.94,561400.0,32.9206,32.9459,32.9037,32.9037,561400.0
2014-02-05 09:30:00,38.87,38.87,38.75,38.79,227400.0,32.8445,32.8445,32.7431,32.7769,227400.0
2014-02-05 09:40:00,38.78,38.82,38.55,38.57,376200.0,32.7685,32.8023,32.5741,32.591,376200.0
2014-02-05 09:50:00,38.57,38.69,38.57,38.63,162000.0,32.591,32.6924,32.591,32.6417,162000.0
2014-02-05 10:00:00,38.68,38.84,38.6,38.6,413200.0,32.684,32.8192,32.6164,32.6164,413200.0
2014-02-05 10:10:00,38.6,38.66,38.53,38.55,128600.0,32.6164,32.6671,32.5572,32.5741,128600.0
2014-02-05 10:20:00,38.56,38.57,38.4,38.52,158600.0,32.5826,32.591,32.4474,32.5488,158600.0
2014-02-05 10:30:00,38.54,38.61,38.48,38.61,129800.0,32.5657,32.6248,32.515,32.6248,129800.0
2014-02-05 10:40:00,38.61,38.66,38.51,38.58,199800.0,32.6248,32.6671,32.5403,32.5995,199800.0
2014-02-05 10:50:00,38.58,38.66,38.56,38.63,102400.0,32.5995,32.6671,32.5826,32.6417,102400.0
2014-02-05 11:00:00,38.62,38.63,38.52,38.52,75600.0,32.6333,32.6417,32.5488,32.5488,75600.0
2014-02-05 11:10:00,38.52,38.63,38.52,38.58,54800.0,32.5488,32.6417,32.5488,32.5995,54800.0
2014-02-05 11:20:00,38.59,38.71,38.58,38.71,91600.0,32.6079,32.7093,32.5995,32.7093,91600.0
2014-02-05 11:30:00,38.72,38.77,38.7,38.73,338200.0,32.7178,32.76,32.7009,32.7262,338200.0
2014-02-05 11:40:00,38.73,38.84,38.71,38.82,259000.0,32.7262,32.8192,32.7093,32.8023,259000.0
2014-02-05 11:50:00,38.82,38.88,38.82,38.87,379600.0,32.8023,32.853,32.8023,32.8445,379600.0
2014-02-05 12:00:00,38.87,38.94,38.87,38.91,405800.0,32.8445,32.9037,32.8445,32.8783,405800.0
2014-02-05 12:10:00,38.9,38.91,38.86,38.9,287200.0,32.8699,32.8783,32.8361,32.8699,287200.0
2014-02-05 12:20:00,38.89,38.97,38.88,38.9,221200.0,32.8614,32.929,32.853,32.8699,221200.0
2014-02-05 12:30:00,38.89,38.93,38.88,38.89,54800.0,32.8614,32.8952,32.853,32.8614,54800.0
2014-02-05 12:40:00,38.9,38.93,38.88,38.91,97600.0,32.8699,32.8952,32.853,32.8783,97600.0
2014-02-05 12:50:00,38.92,38.98,38.91,38.97,166200.0,32.8868,32.9375,32.8783,32.929,166200.0
2014-02-05 13:00:00,38.97,39.04,38.96,39.04,111000.0,32.929,32.9882,32.9206,32.9882,111000.0
2014-02-05 13:10:00,39.04,39.05,39.0,39.05,150000.0,32.9882,32.9966,32.9544,32.9966,150000.0
2014-02-05 13:20:00,39.05,39.05,38.96,38.98,122000.0,32.9966,32.9966,32.9206,32.9375,122000.0
2014-02-05 13:30:00,38.98,39.02,38.98,39.01,119800.0,32.9375,32.9713,32.9375,32.9628,119800.0
2014-02-05 13:40:00,39.01,39.03,38.97,39.01,114600.0,32.9628,32.9797,32.929,32.9628,114600.0
2014-02-05 13:50:00,39.01,39.09,39.01,39.06,186200.0,32.9628,33.0304,32.9628,33.0051,186200.0
2014-02-05 14:00:00,39.05,39.09,39.05,39.06,40000.0,32.9966,33.0304,32.9966,33.0051,40000.0
2014-02-05 14:10:00,39.06,39.07,39.0,39.01,80200.0,33.0051,33.0135,32.9544,32.9628,80200.0
2014-02-05 14:20:00,39.02,39.09,39.01,39.09,35200.0,32.9713,33.0304,32.9628,33.0304,35200.0
2014-02-05 14:30:00,39.09,39.1,38.99,38.99,166600.0,33.0304,33.0389,32.9459,32.9459,166600.0
2014-02-05 14:40:00,38.99,39.04,38.99,39.02,68400.0,32.9459,32.9882,32.9459,32.9713,68400.0
2014-02-05 14:50:00,39.02,39.05,38.97,38.98,131800.0,32.9713,32.9966,32.929,32.9375,131800.0
2014-02-05 15:00:00,38.98,39.01,38.96,39.01,168800.0,32.9375,32.9628,32.9206,32.9628,168800.0
2014-02-05 15:10:00,39.01,39.05,38.99,39.04,104800.0,32.9628,32.9966,32.9459,32.9882,104800.0
2014-02-05 15:20:00,39.04,39.08,39.01,39.08,135400.0,32.9882,33.022,32.9628,33.022,135400.0
2014-02-05 15:30:00,39.08,39.11,39.05,39.11,580800.0,33.022,33.0473,32.9966,33.0473,580800.0
2014-02-05 15:40:00,39.11,39.14,39.08,39.13,503800.0,33.0473,33.0727,33.022,33.0642,503800.0
2014-02-05 15:50:00,39.13,39.13,39.02,39.05,616200.0,33.0642,33.0642,32.9713,32.9966,616200.0
2014-02-06 09:30:00,39.23,39.66,39.23,39.65,852000.0,33.1487,33.5121,33.1487,33.5036,852000.0
2014-02-06 09:40:00,39.65,39.72,39.57,39.72,569400.0,33.5036,33.5628,33.436,33.5628,569400.0
2014-02-06 09:50:00,39.72,39.85,39.68,39.84,402000.0,33.5628,33.6726,33.529,33.6642,402000.0
2014-02-06 10:00:00,39.83,39.92,39.81,39.88,264800.0,33.6557,33.7318,33.6388,33.698,264800.0
2014-02-06 10:10:00,39.88,39.88,39.79,39.85,280400.0,33.698,33.698,33.6219,33.6726,280400.0
2014-02-06 10:20:00,39.85,39.88,39.81,39.81,239800.0,33.6726,33.698,33.6388,33.6388,239800.0
2014-02-06 10:30:00,39.8,39.86,39.8,39.81,2199200.0,33.6304,33.6811,33.6304,33.6388,2199200.0
2014-02-06 10:40:00,39.81,39.87,39.78,39.85,512800.0,33.6388,33.6895,33.6135,33.6726,512800.0
2014-02-06 10:50:00,39.85,39.9,39.82,39.9,312800.0,33.6726,33.7149,33.6473,33.7149,312800.0
2014-02-06 11:00:00,39.89,39.91,39.84,39.9,254400.0,33.7064,33.7233,33.6642,33.7149,254400.0
2014-02-06 11:10:00,39.9,39.91,39.81,39.82,179400.0,33.7149,33.7233,33.6388,33.6473,179400.0
2014-02-06 11:20:00,39.82,39.83,39.77,39.78,228600.0,33.6473,33.6557,33.605,33.6135,228600.0
2014-02-06 11:30:00,39.77,39.83,39.76,39.83,368800.0,33.605,33.6557,33.5966,33.6557,368800.0
2014-02-06 11:40:00,39.83,39.88,39.82,39.84,475600.0,33.6557,33.698,33.6473,33.6642,475600.0
2014-02-06 11:50:00,39.85,39.88,39.77,39.79,242800.0,33.6726,33.698,33.605,33.6219,242800.0
2014-02-06 12:00:00,39.8,39.87,39.8,39.87,187600.0,33.6304,33.6895,33.6304,33.6895,187600.0
2014-02-06 12:10:00,39.87,39.9,39.84,39.89,344200.0,33.6895,33.7149,33.6642,33.7064,344200.0
2014-02-06 12:20:00,39.89,39.96,39.88,39.95,622400.0,33.7064,33.7656,33.698,33.7571,622400.0
2014-02-06 12:30:00,39.95,39.95,39.88,39.9,195800.0,33.7571,33.7571,33.698,33.7149,195800.0
2014-02-06 12:40:00,39.9,39.96,39.89,39.91,216800.0,33.7149,33.7656,33.7064,33.7233,216800.0
2014-02-06 12:50:00,39.91,39.92,39.88,39.89,71200.0,33.7233,33.7318,33.698,33.7064,71200.0
2014-02-06 13:00:00,39.89,39.93,39.89,39.93,93200.0,33.7064,33.7402,33.7064,33.7402,93200.0
2014-02-06 13:10:00,39.93,39.93,39.85,39.85,188400.0,33.7402,33.7402,33.6726,33.6726,188400.0
2014-02-06 13:20:00,39.85,39.86,39.79,39.82,148400.0,33.6726,33.6811,33.6219,33.6473,148400.0
2014-02-06 13:30:00,39.82,39.85,39.79,39.82,118000.0,33.6473,33.6726,33.6219,33.6473,118000.0
2014-02-06 13:40:00,39.82,39.85,39.81,39.82,118400.0,33.6473,33.6726,33.6388,33.6473,118400.0
2014-02-06 13:50:00,39.81,39.83,39.8,39.82,66400.0,33.6388,33.6557,33.6304,33.6473,66400.0
2014-02-06 14:00:00,39.82,39.9,39.82,39.89,361400.0,33.6473,33.7149,33.6473,33.7064,361400.0
2014-02-06 14:10:00,39.89,39.94,39.88,39.9,127200.0,33.7064,33.7487,33.698,33.7149,127200.0
2014-02-06 14:20:00,39.9,39.98,39.9,39.95,206800.0,33.7149,33.7825,33.7149,33.7571,206800.0
2014-02-06 14:30:00,39.96,39.98,39.95,39.96,116200.0,33.7656,33.7825,33.7571,33.7656,116200.0
2014-02-06 14:40:00,39.96,39.97,39.91,39.93,107000.0,33.7656,33.774,33.7233,33.7402,107000.0
2014-02-06 14:50:00,39.93,39.97,39.92,39.96,125200.0,33.7402,33.774,33.7318,33.7656,125200.0
2014-02-06 15:00:00,39.97,39.98,39.93,39.98,255800.0,33.774,33.7825,33.7402,33.7825,255800.0
2014-02-06 15:10:00,39.98,39.99,39.95,39.99,230800.0,33.7825,33.7909,33.7571,33.7909,230800.0
2014-02-06 15:20:00,39.98,39.99,39.95,39.99,96600.0,33.7825,33.7909,33.7571,33.7909,96600.0
2014-02-06 15:30:00,39.99,39.99,39.94,39.96,188400.0,33.7909,33.7909,33.7487,33.7656,188400.0
2014-02-06 15:40:00,39.97,39.99,39.95,39.96,403400.0,33.774,33.7909,33.7571,33.7656,403400.0
2014-02-06 15:50:00,39.96,40.01,39.96,39.99,397400.0,33.7656,33.8078,33.7656,33.7909,397400.0
2014-02-07 09:30:00,40.17,40.56,40.08,40.52,771000.0,33.943,34.2725,33.867,34.2387,771000.0
2014-02-07 09:40:00,40.52,40.59,40.49,40.51,469000.0,34.2387,34.2979,34.2134,34.2303,469000.0
2014-02-07 09:50:00,40.51,40.52,40.38,40.46,249400.0,34.2303,34.2387,34.1204,34.188,249400.0
2014-02-07 10:00:00,40.46,40.53,40.38,40.43,153000.0,34.188,34.2472,34.1204,34.1627,153000.0
2014-02-07 10:10:00,40.42,40.43,40.27,40.27,213400.0,34.1542,34.1627,34.0275,34.0275,213400.0
2014-02-07 10:20:00,40.27,40.33,40.15,40.18,96400.0,34.0275,34.0782,33.9261,33.9515,96400.0
2014-02-07 10:30:00,40.17,40.27,40.16,40.27,137000.0,33.943,34.0275,33.9346,34.0275,137000.0
2014-02-07 10:40:00,40.27,40.27,40.17,40.21,107000.0,34.0275,34.0275,33.943,33.9768,107000.0
2014-02-07 10:50:00,40.22,40.32,40.21,40.26,155400.0,33.9852,34.0697,33.9768,34.019,155400.0
2014-02-07 11:00:00,40.26,40.3,40.24,40.24,124400.0,34.019,34.0528,34.0021,34.0021,124400.0
2014-02-07 11:10:00,40.24,40.33,40.24,40.24,113800.0,34.0021,34.0782,34.0021,34.0021,113800.0
2014-02-07 11:20:00,40.24,40.28,40.21,40.22,48000.0,34.0021,34.0359,33.9768,33.9852,48000.0
2014-02-07 11:30:00,40.22,40.32,40.22,40.29,49000.0,33.9852,34.0697,33.9852,34.0444,49000.0
2014-02-07 11:40:00,40.3,40.34,40.29,40.34,55600.0,34.0528,34.0866,34.0444,34.0866,55600.0
2014-02-07 11:50:00,40.33,40.35,40.31,40.33,46000.0,34.0782,34.0951,34.0613,34.0782,46000.0
2014-02-07 12:00:00,40.33,40.33,40.26,40.26,70000.0,34.0782,34.0782,34.019,34.019,70000.0
2014-02-07 12:10:00,40.26,40.29,40.24,40.27,236000.0,34.019,34.0444,34.0021,34.0275,236000.0
2014-02-07 12:20:00,40.27,40.27,40.21,40.22,650400.0,34.0275,34.0275,33.9768,33.9852,650400.0
2014-02-07 12:30:00,40.23,40.24,40.14,40.15,44000.0,33.9937,34.0021,33.9177,33.9261,44000.0
2014-02-07 12:40:00,40.16,40.19,40.16,40.17,54200.0,33.9346,33.9599,33.9346,33.943,54200.0
2014-02-07 12:50:00,40.17,40.21,40.17,40.21,40200.0,33.943,33.9768,33.943,33.9768,40200.0
2014-02-07 13:00:00,40.21,40.24,40.19,40.2,24000.0,33.9768,34.0021,33.9599,33.9684,24000.0
2014-02-07 13:10:00,40.2,40.26,40.2,40.25,104800.0,33.9684,34.019,33.9684,34.0106,104800.0
2014-02-07 13:20:00,40.26,40.27,40.23,40.23,362400.0,34.019,34.0275,33.9937,33.9937,362400.0
2014-02-07 13:30:00,40.23,40.24,40.22,40.24,87400.0,33.9937,34.0021,33.9852,34.0021,87400.0
2014-02-07 13:40:00,40.25,40.29,40.25,40.27,137600.0,34.0106,34.0444,34.0106,34.0275,137600.0
2014-02-07 13:50:00,40.27,40.29,40.24,40.27,80200.0,34.0275,34.0444,34.0021,34.0275,80200.0
2014-02-07 14:00:00,40.28,40.31,40.27,40.29,56200.0,34.0359,34.0613,34.0275,34.0444,56200.0
2014-02-07 14:10:00,40.28,40.33,40.28,40.33,406200.0,34.0359,34.0782,34.0359,34.0782,406200.0
2014-02-07 14:20:00,40.33,40.35,40.32,40.32,248200.0,34.0782,34.0951,34.0697,34.0697,248200.0
2014-02-07 14:30:00,40.32,40.33,40.29,40.31,231000.0,34.0697,34.0782,34.0444,34.0613,231000.0
2014-02-07 14:40:00,40.31,40.37,40.31,40.34,227800.0,34.0613,34.112,34.0613,34.0866,227800.0
2014-02-07 14:50:00,40.33,40.35,40.32,40.35,312000.0,34.0782,34.0951,34.0697,34.0951,312000.0
2014-02-07 15:00:00,40.35,40.37,40.34,40.35,67000.0,34.0951,34.112,34.0866,34.0951,67000.0
2014-02-07 15:10:00,40.35,40.37,40.33,40.34,215200.0,34.0951,34.112,34.0782,34.0866,215200.0
2014-02-07 15:20:00,40.34,40.34,40.3,40.32,197200.0,34.0866,34.0866,34.0528,34.0697,197200.0
2014-02-07 15:30:00,40.32,40.38,40.32,40.38,319800.0,34.0697,34.1204,34.0697,34.1204,319800.0
2014-02-07 15:40:00,40.37,40.42,40.37,40.38,352600.0,34.112,34.1542,34.112,34.1204,352600.0
2014-02-07 15:50:00,40.39,40.4,40.35,40.37,459800.0,34.1289,34.1373,34.0951,34.112,459800.0
2014-02-10 09:30:00,40.27,40.38,40.25,40.33,203000.0,34.0275,34.1204,34.0106,34.0782,203000.0
2014-02-10 09:40:00,40.33,40.33,40.23,40.29,108200.0,34.0782,34.0782,33.9937,34.0444,108200.0
2014-02-10 09:50:00,40.3,40.3,40.21,40.26,107800.0,34.0528,34.0528,33.9768,34.019,107800.0
2014-02-10 10:00:00,40.29,40.3,40.15,40.18,404400.0,34.0444,34.0528,33.9261,33.9515,404400.0
2014-02-10 10:10:00,40.17,40.21,40.15,40.18,243600.0,33.943,33.9768,33.9261,33.9515,243600.0
2014-02-10 10:20:00,40.18,40.2,40.12,40.15,235000.0,33.9515,33.9684,33.9008,33.9261,235000.0
2014-02-10 10:30:00,40.15,40.16,40.06,40.08,519000.0,33.9261,33.9346,33.8501,33.867,519000.0
2014-02-10 10:40:00,40.08,40.09,40.01,40.02,311000.0,33.867,33.8754,33.8078,33.8163,311000.0
2014-02-10 10:50:00,40.01,40.06,39.99,40.05,209600.0,33.8078,33.8501,33.7909,33.8416,209600.0
2014-02-10 11:00:00,40.05,40.06,39.98,39.98,438800.0,33.8416,33.8501,33.7825,33.7825,438800.0
2014-02-10 11:10:00,39.98,40.05,39.98,40.05,214200.0,33.7825,33.8416,33.7825,33.8416,214200.0
2014-02-10 11:20:00,40.05,40.11,40.03,40.1,185200.0,33.8416,33.8923,33.8247,33.8839,185200.0
2014-02-10 11:30:00,40.1,40.12,40.06,40.08,86200.0,33.8839,33.9008,33.8501,33.867,86200.0
2014-02-10 11:40:00,40.09,40.16,40.09,40.15,95800.0,33.8754,33.9346,33.8754,33.9261,95800.0
2014-02-10 11:50:00,40.16,40.21,40.15,40.16,101200.0,33.9346,33.9768,33.9261,33.9346,101200.0
2014-02-10 12:00:00,40.16,40.17,40.09,40.1,110400.0,33.9346,33.943,33.8754,33.8839,110400.0
2014-02-10 12:10:00,40.11,40.16,40.1,40.14,78600.0,33.8923,33.9346,33.8839,33.9177,78600.0
2014-02-10 12:20:00,40.15,40.17,40.12,40.13,77600.0,33.9261,33.943,33.9008,33.9092,77600.0
2014-02-10 12:30:00,40.13,40.2,40.13,40.17,84800.0,33.9092,33.9684,33.9092,33.943,84800.0
2014-02-10 12:40:00,40.17,40.2,40.16,40.19,96800.0,33.943,33.9684,33.9346,33.9599,96800.0
2014-02-10 12:50:00,40.19,40.22,40.17,40.21,118800.0,33.9599,33.9852,33.943,33.9768,118800.0
2014-02-10 13:00:00,40.21,40.24,40.2,40.21,66600.0,33.9768,34.0021,33.9684,33.9768,66600.0
2014-02-10 13:10:00,40.21,40.23,40.19,40.23,88600.0,33.9768,33.9937,33.9599,33.9937,88600.0
2014-02-10 13:20:00,40.22,40.24,40.21,40.22,112000.0,33.9852,34.0021,33.9768,33.9852,112000.0
2014-02-10 13:30:00,40.22,40.27,40.21,40.27,67000.0,33.9852,34.0275,33.9768,34.0275,67000.0
2014-02-10 13:40:00,40.27,40.27,40.24,40.24,120200.0,34.0275,34.0275,34.0021,34.0021,120200.0
2014-02-10 13:50:00,40.24,40.24,40.21,40.24,107600.0,34.0021,34.0021,33.9768,34.0021,107600.0
2014-02-10 14:00:00,40.23,40.27,40.23,40.26,78800.0,33.9937,34.0275,33.9937,34.019,78800.0
2014-02-10 14:10:00,40.25,40.31,40.25,40.27,128200.0,34.0106,34.0613,34.0106,34.0275,128200.0
2014-02-10 14:20:00,40.27,40.31,40.27,40.29,84400.0,34.0275,34.0613,34.0275,34.0444,84400.0
2014-02-10 14:30:00,40.29,40.34,40.28,40.32,99200.0,34.0444,34.0866,34.0359,34.0697,99200.0
2014-02-10 14:40:00,40.31,40.33,40.28,40.29,100200.0,34.0613,34.0782,34.0359,34.0444,100200.0
2014-02-10 14:50:00,40.29,40.3,40.27,40.27,68200.0,34.0444,34.0528,34.0275,34.0275,68200.0
2014-02-10 15:00:00,40.27,40.29,40.26,40.27,139200.0,34.0275,34.0444,34.019,34.0275,139200.0
2014-02-10 15:10:00,40.27,40.28,40.26,40.27,126400.0,34.0275,34.0359,34.019,34.0275,126400.0
2014-02-10 15:20:00,40.27,40.27,40.24,40.26,256000.0,34.0275,34.0275,34.0021,34.019,256000.0
2014-02-10 15:30:00,40.26,40.31,40.26,40.29,113600.0,34.019,34.0613,34.019,34.0444,113600.0
2014-02-10 15:40:00,40.29,40.3,40.26,40.28,229400.0,34.0444,34.0528,34.019,34.0359,229400.0
2014-02-10 15:50:00,40.29,40.31,40.27,40.28,528800.0,34.0444,34.0613,34.0275,34.0359,528800.0
2014-02-11 09:30:00,40.42,40.44,40.38,40.43,136800.0,34.1542,34.1711,34.1204,34.1627,136800.0
2014-02-11 09:40:00,40.43,40.51,40.35,40.48,207400.0,34.1627,34.2303,34.0951,34.2049,207400.0
2014-02-11 09:50:00,40.47,40.49,40.33,40.34,151800.0,34.1965,34.2134,34.0782,34.0866,151800.0
2014-02-11 10:00:00,40.34,40.37,40.29,40.35,109400.0,34.0866,34.112,34.0444,34.0951,109400.0
2014-02-11 10:10:00,40.35,40.38,40.32,40.35,94400.0,34.0951,34.1204,34.0697,34.0951,94400.0
2014-02-11 10:20:00,40.35,40.42,40.34,40.41,101600.0,34.0951,34.1542,34.0866,34.1458,101600.0
2014-02-11 10:30:00,40.41,40.45,40.4,40.44,104400.0,34.1458,34.1796,34.1373,34.1711,104400.0
2014-02-11 10:40:00,40.44,40.45,40.37,40.38,108000.0,34.1711,34.1796,34.112,34.1204,108000.0
2014-02-11 10:50:00,40.38,40.4,40.33,40.37,174800.0,34.1204,34.1373,34.0782,34.112,174800.0
2014-02-11 11:00:00,40.38,40.45,40.33,40.35,177800.0,34.1204,34.1796,34.0782,34.0951,177800.0
2014-02-11 11:10:00,40.35,40.41,40.31,40.41,180800.0,34.0951,34.1458,34.0613,34.1458,180800.0
2014-02-11 11:20:00,40.41,40.52,40.39,40.51,172400.0,34.1458,34.2387,34.1289,34.2303,172400.0
2014-02-11 11:30:00,40.52,40.53,40.48,40.53,110600.0,34.2387,34.2472,34.2049,34.2472,110600.0
2014-02-11 11:40:00,40.53,40.56,40.51,40.55,120400.0,34.2472,34.2725,34.2303,34.2641,120400.0
2014-02-11 11:50:00,40.55,40.57,40.52,40.54,44200.0,34.2641,34.281,34.2387,34.2556,44200.0
2014-02-11 12:00:00,40.54,40.56,40.52,40.52,144000.0,34.2556,34.2725,34.2387,34.2387,144000.0
2014-02-11 12:10:00,40.52,40.55,40.5,40.54,175000.0,34.2387,34.2641,34.2218,34.2556,175000.0
2014-02-11 12:20:00,40.55,40.58,40.54,40.57,64800.0,34.2641,34.2894,34.2556,34.281,64800.0
2014-02-11 12:30:00,40.57,40.59,40.57,40.58,63800.0,34.281,34.2979,34.281,34.2894,63800.0
2014-02-11 12:40:00,40.58,40.59,40.57,40.58,41800.0,34.2894,34.2979,34.281,34.2894,41800.0
2014-02-11 12:50:00,40.58,40.58,40.56,40.58,59600.0,34.2894,34.2894,34.2725,34.2894,59600.0
2014-02-11 13:00:00,40.58,40.61,40.58,40.6,60600.0,34.2894,34.3148,34.2894,34.3063,60600.0
2014-02-11 13:10:00,40.6,40.63,40.6,40.6,246800.0,34.3063,34.3317,34.3063,34.3063,246800.0
2014-02-11 13:20:00,40.6,40.62,40.6,40.62,165200.0,34.3063,34.3232,34.3063,34.3232,165200.0
2014-02-11 13:30:00,40.62,40.63,40.6,40.62,94200.0,34.3232,34.3317,34.3063,34.3232,94200.0
2014-02-11 13:40:00,40.62,40.63,40.61,40.61,175800.0,34.3232,34.3317,34.3148,34.3148,175800.0
2014-02-11 13:50:00,40.6,40.6,40.56,40.56,118200.0,34.3063,34.3063,34.2725,34.2725,118200.0
2014-02-11 14:00:00,40.56,40.59,40.55,40.59,131000.0,34.2725,34.2979,34.2641,34.2979,131000.0
2014-02-11 14:10:00,40.59,40.6,40.59,40.59,42200.0,34.2979,34.3063,34.2979,34.2979,42200.0
2014-02-11 14:20:00,40.6,40.63,40.6,40.62,74000.0,34.3063,34.3317,34.3063,34.3232,74000.0
2014-02-11 14:30:00,40.62,40.65,40.62,40.65,162800.0,34.3232,34.3486,34.3232,34.3486,162800.0
2014-02-11 14:40:00,40.65,40.68,40.65,40.67,187800.0,34.3486,34.3739,34.3486,34.3655,187800.0
2014-02-11 14:50:00,40.68,40.7,40.65,40.69,156400.0,34.3739,34.3908,34.3486,34.3824,156400.0
2014-02-11 15:00:00,40.69,40.71,40.69,40.7,150400.0,34.3824,34.3993,34.3824,34.3908,150400.0
2014-02-11 15:10:00,40.7,40.72,40.69,40.72,75600.0,34.3908,34.4077,34.3824,34.4077,75600.0
2014-02-11 15:20:00,40.72,40.72,40.66,40.67,143000.0,34.4077,34.4077,34.357,34.3655,143000.0
2014-02-11 15:30:00,40.67,40.68,40.66,40.66,190800.0,34.3655,34.3739,34.357,34.357,190800.0
2014-02-11 15:40:00,40.66,40.67,40.62,40.62,211200.0,34.357,34.3655,34.3232,34.3232,211200.0
2014-02-11 15:50:00,40.63,40.63,40.56,40.58,580200.0,34.3317,34.3317,34.2725,34.2894,580200.0
2014-02-12 09:30:00,40.73,40.87,40.64,40.83,126200.0,34.4162,34.5345,34.3401,34.5007,126200.0
2014-02-12 09:40:00,40.82,40.88,40.77,40.84,73800.0,34.4922,34.5429,34.45,34.5091,73800.0
2014-02-12 09:50:00,40.84,40.87,40.79,40.79,101800.0,34.5091,34.5345,34.4669,34.4669,101800.0
2014-02-12 10:00:00,40.8,40.81,40.7,40.72,131600.0,34.4753,34.4838,34.3908,34.4077,131600.0
2014-02-12 10:10:00,40.73,40.75,40.62,40.62,149800.0,34.4162,34.4331,34.3232,34.3232,149800.0
2014-02-12 10:20:00,40.62,40.63,40.55,40.56,360800.0,34.3232,34.3317,34.2641,34.2725,360800.0
2014-02-12 10:30:00,40.56,40.58,40.52,40.57,164200.0,34.2725,34.2894,34.2387,34.281,164200.0
2014-02-12 10:40:00,40.57,40.57,40.45,40.53,216000.0,34.281,34.281,34.1796,34.2472,216000.0
2014-02-12 10:50:00,40.53,40.54,40.46,40.47,193400.0,34.2472,34.2556,34.188,34.1965,193400.0
2014-02-12 11:00:00,40.47,40.54,40.47,40.54,109000.0,34.1965,34.2556,34.1965,34.2556,109000.0
2014-02-12 11:10:00,40.55,40.59,40.55,40.58,103800.0,34.2641,34.2979,34.2641,34.2894,103800.0
2014-02-12 11:20:00,40.57,40.58,40.48,40.48,275400.0,34.281,34.2894,34.2049,34.2049,275400.0
2014-02-12 11:30:00,40.48,40.52,40.46,40.47,177400.0,34.2049,34.2387,34.188,34.1965,177400.0
2014-02-12 11:40:00,40.48,40.48,40.45,40.45,174600.0,34.2049,34.2049,34.1796,34.1796,174600.0
2014-02-12 11:50:00,40.44,40.47,40.42,40.47,110200.0,34.1711,34.1965,34.1542,34.1965,110200.0
2014-02-12 12:00:00,40.47,40.51,40.46,40.49,138200.0,34.1965,34.2303,34.188,34.2134,138200.0
2014-02-12 12:10:00,40.49,40.49,40.46,40.46,91800.0,34.2134,34.2134,34.188,34.188,91800.0
2014-02-12 12:20:00,40.46,40.47,40.42,40.43,85600.0,34.188,34.1965,34.1542,34.1627,85600.0
2014-02-12 12:30:00,40.44,40.44,40.38,40.38,360400.0,34.1711,34.1711,34.1204,34.1204,360400.0
2014-02-12 12:40:00,40.38,40.44,40.38,40.39,126200.0,34.1204,34.1711,34.1204,34.1289,126200.0
2014-02-12 12:50:00,40.39,40.47,40.38,40.46,98400.0,34.1289,34.1965,34.1204,34.188,98400.0
2014-02-12 13:00:00,40.46,40.5,40.46,40.49,49600.0,34.188,34.2218,34.188,34.2134,49600.0
2014-02-12 13:10:00,40.49,40.52,40.49,40.52,49000.0,34.2134,34.2387,34.2134,34.2387,49000.0
2014-02-12 13:20:00,40.52,40.52,40.49,40.5,168600.0,34.2387,34.2387,34.2134,34.2218,168600.0
2014-02-12 13:30:00,40.5,40.52,40.5,40.52,76800.0,34.2218,34.2387,34.2218,34.2387,76800.0
2014-02-12 13:40:00,40.52,40.53,40.51,40.52,95800.0,34.2387,34.2472,34.2303,34.2387,95800.0
2014-02-12 13:50:00,40.53,40.54,40.49,40.51,96000.0,34.2472,34.2556,34.2134,34.2303,96000.0
2014-02-12 14:00:00,40.51,40.52,40.49,40.52,149000.0,34.2303,34.2387,34.2134,34.2387,149000.0
2014-02-12 14:10:00,40.52,40.52,40.47,40.49,150200.0,34.2387,34.2387,34.1965,34.2134,150200.0
2014-02-12 14:20:00,40.49,40.52,40.49,40.51,54400.0,34.2134,34.2387,34.2134,34.2303,54400.0
2014-02-12 14:30:00,40.51,40.51,40.46,40.46,159000.0,34.2303,34.2303,34.188,34.188,159000.0
2014-02-12 14:40:00,40.46,40.49,40.45,40.46,97800.0,34.188,34.2134,34.1796,34.188,97800.0
2014-02-12 14:50:00,40.46,40.48,40.45,40.47,165800.0,34.188,34.2049,34.1796,34.1965,165800.0
2014-02-12 15:00:00,40.47,40.49,40.46,40.49,108200.0,34.1965,34.2134,34.188,34.2134,108200.0
2014-02-12 15:10:00,40.49,40.51,40.45,40.51,83200.0,34.2134,34.2303,34.1796,34.2303,83200.0
2014-02-12 15:20:00,40.5,40.51,40.47,40.48,84400.0,34.2218,34.2303,34.1965,34.2049,84400.0
2014-02-12 15:30:00,40.48,40.5,40.46,40.46,135600.0,34.2049,34.2218,34.188,34.188,135600.0
2014-02-12 15:40:00,40.46,40.52,40.46,40.49,343400.0,34.188,34.2387,34.188,34.2134,343400.0
2014-02-12 15:50:00,40.49,40.49,40.45,40.49,393000.0,34.2134,34.2134,34.1796,34.2134,393000.0
2014-02-13 09:30:00,40.15,40.25,40.1,40.13,401800.0,33.9261,34.0106,33.8839,33.9092,401800.0
2014-02-13 09:40:00,40.13,40.21,40.11,40.15,470400.0,33.9092,33.9768,33.8923,33.9261,470400.0
2014-02-13 09:50:00,40.15,40.3,40.15,40.3,376200.0,33.9261,34.0528,33.9261,34.0528,376200.0
2014-02-13 10:00:00,40.3,40.36,40.27,40.36,81600.0,34.0528,34.1035,34.0275,34.1035,81600.0
2014-02-13 10:10:00,40.35,40.42,40.34,40.39,151600.0,34.0951,34.1542,34.0866,34.1289,151600.0
2014-02-13 10:20:00,40.39,40.41,40.33,40.35,289000.0,34.1289,34.1458,34.0782,34.0951,289000.0
2014-02-13 10:30:00,40.35,40.38,40.34,40.38,62400.0,34.0951,34.1204,34.0866,34.1204,62400.0
2014-02-13 10:40:00,40.38,40.41,40.35,40.37,127800.0,34.1204,34.1458,34.0951,34.112,127800.0
2014-02-13 10:50:00,40.37,40.49,40.37,40.46,104600.0,34.112,34.2134,34.112,34.188,104600.0
2014-02-13 11:00:00,40.47,40.52,40.47,40.49,158200.0,34.1965,34.2387,34.1965,34.2134,158200.0
2014-02-13 11:10:00,40.49,40.56,40.48,40.56,146400.0,34.2134,34.2725,34.2049,34.2725,146400.0
2014-02-13 11:20:00,40.56,40.59,40.56,40.58,193400.0,34.2725,34.2979,34.2725,34.2894,193400.0
2014-02-13 11:30:00,40.58,40.63,40.58,40.59,194000.0,34.2894,34.3317,34.2894,34.2979,194000.0
2014-02-13 11:40:00,40.59,40.63,40.57,40.63,140000.0,34.2979,34.3317,34.281,34.3317,140000.0
2014-02-13 11:50:00,40.63,40.65,40.6,40.63,138200.0,34.3317,34.3486,34.3063,34.3317,138200.0
2014-02-13 12:00:00,40.63,40.63,40.57,40.57,121600.0,34.3317,34.3317,34.281,34.281,121600.0
2014-02-13 12:10:00,40.57,40.6,40.57,40.58,50400.0,34.281,34.3063,34.281,34.2894,50400.0
2014-02-13 12:20:00,40.58,40.6,40.58,40.6,20600.0,34.2894,34.3063,34.2894,34.3063,20600.0
2014-02-13 12:30:00,40.6,40.6,40.59,40.6,21000.0,34.3063,34.3063,34.2979,34.3063,21000.0
2014-02-13 12:40:00,40.6,40.62,40.6,40.62,33000.0,34.3063,34.3232,34.3063,34.3232,33000.0
2014-02-13 12:50:00,40.62,40.64,40.61,40.63,69200.0,34.3232,34.3401,34.3148,34.3317,69200.0
2014-02-13 13:00:00,40.63,40.68,40.63,40.67,58000.0,34.3317,34.3739,34.3317,34.3655,58000.0
2014-02-13 13:10:00,40.67,40.71,40.66,40.7,121000.0,34.3655,34.3993,34.357,34.3908,121000.0
2014-02-13 13:20:00,40.7,40.71,40.68,40.71,47200.0,34.3908,34.3993,34.3739,34.3993,47200.0
2014-02-13 13:30:00,40.71,40.71,40.69,40.7,97000.0,34.3993,34.3993,34.3824,34.3908,97000.0
2014-02-13 13:40:00,40.7,40.74,40.7,40.73,80000.0,34.3908,34.4246,34.3908,34.4162,80000.0
2014-02-13 13:50:00,40.73,40.74,40.73,40.74,70600.0,34.4162,34.4246,34.4162,34.4246,70600.0
2014-02-13 14:00:00,40.74,40.77,40.74,40.75,48800.0,34.4246,34.45,34.4246,34.4331,48800.0
2014-02-13 14:10:00,40.75,40.76,40.71,40.71,47800.0,34.4331,34.4415,34.3993,34.3993,47800.0
2014-02-13 14:20:00,40.71,40.72,40.68,40.69,62800.0,34.3993,34.4077,34.3739,34.3824,62800.0
2014-02-13 14:30:00,40.68,40.69,40.66,40.68,125600.0,34.3739,34.3824,34.357,34.3739,125600.0
2014-02-13 14:40:00,40.69,40.72,40.68,40.71,42400.0,34.3824,34.4077,34.3739,34.3993,42400.0
2014-02-13 14:50:00,40.71,40.74,40.71,40.74,136200.0,34.3993,34.4246,34.3993,34.4246,136200.0
2014-02-13 15:00:00,40.74,40.74,40.72,40.74,63400.0,34.4246,34.4246,34.4077,34.4246,63400.0
2014-02-13 15:10:00,40.74,40.74,40.71,40.71,116000.0,34.4246,34.4246,34.3993,34.3993,116000.0
2014-02-13 15:20:00,40.72,40.72,40.69,40.7,136600.0,34.4077,34.4077,34.3824,34.3908,136600.0
2014-02-13 15:30:00,40.7,40.71,40.69,40.7,142600.0,34.3908,34.3993,34.3824,34.3908,142600.0
2014-02-13 15:40:00,40.7,40.73,40.7,40.71,202400.0,34.3908,34.4162,34.3908,34.3993,202400.0
2014-02-13 15:50:00,40.71,40.73,40.68,40.7,386400.0,34.3993,34.4162,34.3739,34.3908,386400.0
2014-02-14 09:30:00,40.53,40.55,40.46,40.48,180600.0,34.2472,34.2641,34.188,34.2049,180600.0
2014-02-14 09:40:00,40.45,40.46,40.33,40.45,328200.0,34.1796,34.188,34.0782,34.1796,328200.0
2014-02-14 09:50:00,40.44,40.55,40.34,40.51,547200.0,34.1711,34.2641,34.0866,34.2303,547200.0
2014-02-14 10:00:00,40.53,40.53,40.42,40.49,155600.0,34.2472,34.2472,34.1542,34.2134,155600.0
2014-02-14 10:10:00,40.5,40.6,40.5,40.58,82800.0,34.2218,34.3063,34.2218,34.2894,82800.0
2014-02-14 10:20:00,40.58,40.64,40.58,40.61,166800.0,34.2894,34.3401,34.2894,34.3148,166800.0
2014-02-14 10:30:00,40.61,40.65,40.57,40.58,81200.0,34.3148,34.3486,34.281,34.2894,81200.0
2014-02-14 10:40:00,40.59,40.6,40.55,40.6,44400.0,34.2979,34.3063,34.2641,34.3063,44400.0
2014-02-14 10:50:00,40.6,40.6,40.5,40.51,196800.0,34.3063,34.3063,34.2218,34.2303,196800.0
2014-02-14 11:00:00,40.51,40.53,40.49,40.5,259200.0,34.2303,34.2472,34.2134,34.2218,259200.0
2014-02-14 11:10:00,40.5,40.56,40.5,40.56,187800.0,34.2218,34.2725,34.2218,34.2725,187800.0
2014-02-14 11:20:00,40.56,40.59,40.56,40.59,54800.0,34.2725,34.2979,34.2725,34.2979,54800.0
2014-02-14 11:30:00,40.59,40.63,40.59,40.62,21400.0,34.2979,34.3317,34.2979,34.3232,21400.0
2014-02-14 11:40:00,40.63,40.63,40.59,40.6,41600.0,34.3317,34.3317,34.2979,34.3063,41600.0
2014-02-14 11:50:00,40.59,40.63,40.59,40.6,71200.0,34.2979,34.3317,34.2979,34.3063,71200.0
2014-02-14 12:00:00,40.61,40.61,40.56,40.56,17600.0,34.3148,34.3148,34.2725,34.2725,17600.0
2014-02-14 12:10:00,40.57,40.6,40.56,40.59,18800.0,34.281,34.3063,34.2725,34.2979,18800.0
2014-02-14 12:20:00,40.59,40.6,40.55,40.57,39200.0,34.2979,34.3063,34.2641,34.281,39200.0
2014-02-14 12:30:00,40.57,40.58,40.55,40.57,70600.0,34.281,34.2894,34.2641,34.281,70600.0
2014-02-14 12:40:00,40.57,40.6,40.57,40.59,26400.0,34.281,34.3063,34.281,34.2979,26400.0
2014-02-14 12:50:00,40.59,40.6,40.57,40.59,32200.0,34.2979,34.3063,34.281,34.2979,32200.0
2014-02-14 13:00:00,40.58,40.59,40.56,40.57,36800.0,34.2894,34.2979,34.2725,34.281,36800.0
2014-02-14 13:10:00,40.57,40.57,40.55,40.57,82000.0,34.281,34.281,34.2641,34.281,82000.0
2014-02-14 13:20:00,40.58,40.6,40.57,40.59,28800.0,34.2894,34.3063,34.281,34.2979,28800.0
2014-02-14 13:30:00,40.6,40.63,40.59,40.63,135000.0,34.3063,34.3317,34.2979,34.3317,135000.0
2014-02-14 13:40:00,40.63,40.69,40.63,40.67,181000.0,34.3317,34.3824,34.3317,34.3655,181000.0
2014-02-14 13:50:00,40.67,40.67,40.62,40.62,577400.0,34.3655,34.3655,34.3232,34.3232,577400.0
2014-02-14 14:00:00,40.62,40.63,40.62,40.63,79600.0,34.3232,34.3317,34.3232,34.3317,79600.0
2014-02-14 14:10:00,40.63,40.66,40.62,40.65,78600.0,34.3317,34.357,34.3232,34.3486,78600.0
2014-02-14 14:20:00,40.65,40.66,40.64,40.64,52200.0,34.3486,34.357,34.3401,34.3401,52200.0
2014-02-14 14:30:00,40.65,40.67,40.65,40.66,36000.0,34.3486,34.3655,34.3486,34.357,36000.0
2014-02-14 14:40:00,40.66,40.69,40.66,40.67,38400.0,34.357,34.3824,34.357,34.3655,38400.0
2014-02-14 14:50:00,40.68,40.68,40.67,40.68,74600.0,34.3739,34.3739,34.3655,34.3739,74600.0
2014-02-14 15:00:00,40.68,40.69,40.67,40.68,83600.0,34.3739,34.3824,34.3655,34.3739,83600.0
2014-02-14 15:10:00,40.68,40.68,40.61,40.62,151800.0,34.3739,34.3739,34.3148,34.3232,151800.0
2014-02-14 15:20:00,40.61,40.63,40.6,40.63,85200.0,34.3148,34.3317,34.3063,34.3317,85200.0
2014-02-14 15:30:00,40.64,40.66,40.63,40.65,173800.0,34.3401,34.357,34.3317,34.3486,173800.0
2014-02-14 15:40:00,40.65,40.65,40.61,40.63,331000.0,34.3486,34.3486,34.3148,34.3317,331000.0
2014-02-14 15:50:00,40.63,40.63,40.6,40.6,475200.0,34.3317,34.3317,34.3063,34.3063,475200.0
2014-02-18 09:30:00,40.69,40.72,40.63,40.7,163800.0,34.3824,34.4077,34.3317,34.3908,163800.0
2014-02-18 09:40:00,40.69,40.76,40.64,40.68,220000.0,34.3824,34.4415,34.3401,34.3739,220000.0
2014-02-18 09:50:00,40.68,40.7,40.52,40.6,186000.0,34.3739,34.3908,34.2387,34.3063,186000.0
2014-02-18 10:00:00,40.59,40.59,40.44,40.56,138800.0,34.2979,34.2979,34.1711,34.2725,138800.0
2014-02-18 10:10:00,40.56,40.62,40.52,40.6,84600.0,34.2725,34.3232,34.2387,34.3063,84600.0
2014-02-18 10:20:00,40.6,40.66,40.58,40.66,74600.0,34.3063,34.357,34.2894,34.357,74600.0
2014-02-18 10:30:00,40.66,40.69,40.64,40.66,136400.0,34.357,34.3824,34.3401,34.357,136400.0
2014-02-18 10:40:00,40.66,40.72,40.66,40.69,78600.0,34.357,34.4077,34.357,34.3824,78600.0
2014-02-18 10:50:00,40.69,40.74,40.69,40.74,175800.0,34.3824,34.4246,34.3824,34.4246,175800.0
2014-02-18 11:00:00,40.74,40.76,40.72,40.76,71000.0,34.4246,34.4415,34.4077,34.4415,71000.0
2014-02-18 11:10:00,40.76,40.81,40.76,40.81,152600.0,34.4415,34.4838,34.4415,34.4838,152600.0
2014-02-18 11:20:00,40.81,40.81,40.75,40.78,56600.0,34.4838,34.4838,34.4331,34.4584,56600.0
2014-02-18 11:30:00,40.79,40.85,40.76,40.77,143000.0,34.4669,34.5176,34.4415,34.45,143000.0
2014-02-18 11:40:00,40.77,40.79,40.74,40.74,52600.0,34.45,34.4669,34.4246,34.4246,52600.0
2014-02-18 11:50:00,40.74,40.77,40.71,40.72,67400.0,34.4246,34.45,34.3993,34.4077,67400.0
2014-02-18 12:00:00,40.72,40.77,40.72,40.75,26200.0,34.4077,34.45,34.4077,34.4331,26200.0
2014-02-18 12:10:00,40.75,40.77,40.74,40.74,42800.0,34.4331,34.45,34.4246,34.4246,42800.0
2014-02-18 12:20:00,40.75,40.8,40.75,40.79,62200.0,34.4331,34.4753,34.4331,34.4669,62200.0
2014-02-18 12:30:00,40.79,40.81,40.79,40.8,58600.0,34.4669,34.4838,34.4669,34.4753,58600.0
2014-02-18 12:40:00,40.8,40.85,40.79,40.82,133800.0,34.4753,34.5176,34.4669,34.4922,133800.0
2014-02-18 12:50:00,40.82,40.82,40.79,40.81,110800.0,34.4922,34.4922,34.4669,34.4838,110800.0
2014-02-18 13:00:00,40.81,40.82,40.8,40.81,47000.0,34.4838,34.4922,34.4753,34.4838,47000.0
2014-02-18 13:10:00,40.8,40.82,40.77,40.78,109600.0,34.4753,34.4922,34.45,34.4584,109600.0
2014-02-18 13:20:00,40.79,40.8,40.77,40.78,114200.0,34.4669,34.4753,34.45,34.4584,114200.0
2014-02-18 13:30:00,40.78,40.78,40.75,40.77,85800.0,34.4584,34.4584,34.4331,34.45,85800.0
2014-02-18 13:40:00,40.77,40.77,40.73,40.74,65400.0,34.45,34.45,34.4162,34.4246,65400.0
2014-02-18 13:50:00,40.74,40.78,40.73,40.78,97400.0,34.4246,34.4584,34.4162,34.4584,97400.0
2014-02-18 14:00:00,40.77,40.8,40.77,40.77,45400.0,34.45,34.4753,34.45,34.45,45400.0
2014-02-18 14:10:00,40.77,40.8,40.77,40.8,58000.0,34.45,34.4753,34.45,34.4753,58000.0
2014-02-18 14:20:00,40.8,40.82,40.78,40.79,61200.0,34.4753,34.4922,34.4584,34.4669,61200.0
2014-02-18 14:30:00,40.78,40.83,40.78,40.82,49400.0,34.4584,34.5007,34.4584,34.4922,49400.0
2014-02-18 14:40:00,40.83,40.87,40.83,40.87,68200.0,34.5007,34.5345,34.5007,34.5345,68200.0
2014-02-18 14:50:00,40.87,40.89,40.85,40.85,60800.0,34.5345,34.5514,34.5176,34.5176,60800.0
2014-02-18 15:00:00,40.85,40.87,40.85,40.85,45000.0,34.5176,34.5345,34.5176,34.5176,45000.0
2014-02-18 15:10:00,40.85,40.88,40.85,40.87,121200.0,34.5176,34.5429,34.5176,34.5345,121200.0
2014-02-18 15:20:00,40.87,40.9,40.87,40.9,70600.0,34.5345,34.5598,34.5345,34.5598,70600.0
2014-02-18 15:30:00,40.9,40.91,40.87,40.87,184800.0,34.5598,34.5683,34.5345,34.5345,184800.0
2014-02-18 15:40:00,40.87,40.88,40.85,40.88,140800.0,34.5345,34.5429,34.5176,34.5429,140800.0
2014-02-18 15:50:00,40.88,40.9,40.83,40.85,329000.0,34.5429,34.5598,34.5007,34.5176,329000.0
2014-02-19 09:30:00,40.96,41.15,40.96,41.13,338000.0,34.6105,34.7711,34.6105,34.7542,338000.0
2014-02-19 09:40:00,41.15,41.18,41.1,41.1,348800.0,34.7711,34.7964,34.7288,34.7288,348800.0
2014-02-19 09:50:00,41.09,41.16,41.06,41.16,186400.0,34.7204,34.7795,34.695,34.7795,186400.0
2014-02-19 10:00:00,41.16,41.17,41.08,41.13,89200.0,34.7795,34.788,34.7119,34.7542,89200.0
2014-02-19 10:10:00,41.13,41.26,41.13,41.24,205000.0,34.7542,34.864,34.7542,34.8471,205000.0
2014-02-19 10:20:00,41.24,41.32,41.23,41.31,258600.0,34.8471,34.9147,34.8387,34.9063,258600.0
2014-02-19 10:30:00,41.31,41.32,41.29,41.29,142000.0,34.9063,34.9147,34.8894,34.8894,142000.0
2014-02-19 10:40:00,41.29,41.31,41.25,41.26,110800.0,34.8894,34.9063,34.8556,34.864,110800.0
2014-02-19 10:50:00,41.26,41.3,41.25,41.27,214000.0,34.864,34.8978,34.8556,34.8725,214000.0
2014-02-19 11:00:00,41.27,41.28,41.26,41.27,104000.0,34.8725,34.8809,34.864,34.8725,104000.0
2014-02-19 11:10:00,41.27,41.27,41.25,41.26,149200.0,34.8725,34.8725,34.8556,34.864,149200.0
2014-02-19 11:20:00,41.26,41.26,41.22,41.24,110200.0,34.864,34.864,34.8302,34.8471,110200.0
2014-02-19 11:30:00,41.24,41.26,41.24,41.25,82400.0,34.8471,34.864,34.8471,34.8556,82400.0
2014-02-19 11:40:00,41.24,41.29,41.24,41.27,111400.0,34.8471,34.8894,34.8471,34.8725,111400.0
2014-02-19 11:50:00,41.27,41.28,41.17,41.17,96400.0,34.8725,34.8809,34.788,34.788,96400.0
2014-02-19 12:00:00,41.16,41.24,41.15,41.22,84400.0,34.7795,34.8471,34.7711,34.8302,84400.0
2014-02-19 12:10:00,41.21,41.26,41.2,41.21,215200.0,34.8218,34.864,34.8133,34.8218,215200.0
2014-02-19 12:20:00,41.21,41.22,41.14,41.22,206000.0,34.8218,34.8302,34.7626,34.8302,206000.0
2014-02-19 12:30:00,41.22,41.26,41.21,41.26,96400.0,34.8302,34.864,34.8218,34.864,96400.0
2014-02-19 12:40:00,41.26,41.26,41.21,41.22,68400.0,34.864,34.864,34.8218,34.8302,68400.0
2014-02-19 12:50:00,41.22,41.23,41.21,41.22,36800.0,34.8302,34.8387,34.8218,34.8302,36800.0
2014-02-19 13:00:00,41.22,41.26,41.2,41.26,54200.0,34.8302,34.864,34.8133,34.864,54200.0
2014-02-19 13:10:00,41.26,41.27,41.24,41.27,39800.0,34.864,34.8725,34.8471,34.8725,39800.0
2014-02-19 13:20:00,41.27,41.3,41.27,41.29,23200.0,34.8725,34.8978,34.8725,34.8894,23200.0
2014-02-19 13:30:00,41.29,41.29,41.26,41.27,59800.0,34.8894,34.8894,34.864,34.8725,59800.0
2014-02-19 13:40:00,41.27,41.29,41.26,41.29,30200.0,34.8725,34.8894,34.864,34.8894,30200.0
2014-02-19 13:50:00,41.29,41.31,41.26,41.27,57200.0,34.8894,34.9063,34.864,34.8725,57200.0
2014-02-19 14:00:00,41.26,41.37,41.25,41.36,173200.0,34.864,34.957,34.8556,34.9485,173200.0
2014-02-19 14:10:00,41.36,41.36,41.27,41.29,84600.0,34.9485,34.9485,34.8725,34.8894,84600.0
2014-02-19 14:20:00,41.28,41.29,41.2,41.29,85800.0,34.8809,34.8894,34.8133,34.8894,85800.0
2014-02-19 14:30:00,41.3,41.31,41.26,41.29,65800.0,34.8978,34.9063,34.864,34.8894,65800.0
2014-02-19 14:40:00,41.29,41.33,41.24,41.27,107600.0,34.8894,34.9232,34.8471,34.8725,107600.0
2014-02-19 14:50:00,41.27,41.28,41.21,41.26,87600.0,34.8725,34.8809,34.8218,34.864,87600.0
2014-02-19 15:00:00,41.26,41.27,41.23,41.24,58400.0,34.864,34.8725,34.8387,34.8471,58400.0
2014-02-19 15:10:00,41.24,41.24,41.13,41.14,256200.0,34.8471,34.8471,34.7542,34.7626,256200.0
2014-02-19 15:20:00,41.13,41.15,41.1,41.1,170000.0,34.7542,34.7711,34.7288,34.7288,170000.0
2014-02-19 15:30:00,41.1,41.12,41.07,41.1,206800.0,34.7288,34.7457,34.7035,34.7288,206800.0
2014-02-19 15:40:00,41.1,41.11,41.03,41.04,736800.0,34.7288,34.7373,34.6697,34.6781,736800.0
2014-02-19 15:50:00,41.05,41.07,41.02,41.02,1115000.0,34.6866,34.7035,34.6612,34.6612,1115000.0
2014-02-20 09:30:00,41.13,41.13,41.0,41.0,429000.0,34.7542,34.7542,34.6443,34.6443,429000.0
2014-02-20 09:40:00,41.0,41.02,40.95,41.0,313600.0,34.6443,34.6612,34.6021,34.6443,313600.0
2014-02-20 09:50:00,41.01,41.06,40.95,41.06,197200.0,34.6528,34.695,34.6021,34.695,197200.0
2014-02-20 10:00:00,41.05,41.1,40.97,40.99,227000.0,34.6866,34.7288,34.619,34.6359,227000.0
2014-02-20 10:10:00,40.99,41.11,40.99,41.06,112000.0,34.6359,34.7373,34.6359,34.695,112000.0
2014-02-20 10:20:00,41.06,41.08,41.04,41.06,59000.0,34.695,34.7119,34.6781,34.695,59000.0
2014-02-20 10:30:00,41.05,41.17,41.04,41.17,457400.0,34.6866,34.788,34.6781,34.788,457400.0
2014-02-20 10:40:00,41.17,41.19,41.11,41.12,71000.0,34.788,34.8049,34.7373,34.7457,71000.0
2014-02-20 10:50:00,41.12,41.16,41.09,41.13,179600.0,34.7457,34.7795,34.7204,34.7542,179600.0
2014-02-20 11:00:00,41.13,41.19,41.13,41.18,181800.0,34.7542,34.8049,34.7542,34.7964,181800.0
2014-02-20 11:10:00,41.18,41.18,41.13,41.13,62000.0,34.7964,34.7964,34.7542,34.7542,62000.0
2014-02-20 11:20:00,41.13,41.15,41.09,41.12,84600.0,34.7542,34.7711,34.7204,34.7457,84600.0
2014-02-20 11:30:00,41.13,41.14,41.09,41.1,80200.0,34.7542,34.7626,34.7204,34.7288,80200.0
2014-02-20 11:40:00,41.09,41.12,41.06,41.07,515000.0,34.7204,34.7457,34.695,34.7035,515000.0
2014-02-20 11:50:00,41.07,41.07,41.03,41.04,212800.0,34.7035,34.7035,34.6697,34.6781,212800.0
2014-02-20 12:00:00,41.04,41.05,41.01,41.02,107200.0,34.6781,34.6866,34.6528,34.6612,107200.0
2014-02-20 12:10:00,41.02,41.02,40.98,40.99,286800.0,34.6612,34.6612,34.6274,34.6359,286800.0
2014-02-20 12:20:00,40.99,41.01,40.94,40.96,626800.0,34.6359,34.6528,34.5936,34.6105,626800.0
2014-02-20 12:30:00,40.97,40.98,40.9,40.92,86600.0,34.619,34.6274,34.5598,34.5767,86600.0
2014-02-20 12:40:00,40.92,40.98,40.92,40.97,115400.0,34.5767,34.6274,34.5767,34.619,115400.0
2014-02-20 12:50:00,40.97,41.01,40.96,41.0,118800.0,34.619,34.6528,34.6105,34.6443,118800.0
2014-02-20 13:00:00,41.0,41.03,41.0,41.03,23800.0,34.6443,34.6697,34.6443,34.6697,23800.0
2014-02-20 13:10:00,41.03,41.03,40.99,40.99,39200.0,34.6697,34.6697,34.6359,34.6359,39200.0
2014-02-20 13:20:00,40.98,41.0,40.96,40.97,31000.0,34.6274,34.6443,34.6105,34.619,31000.0
2014-02-20 13:30:00,40.97,41.01,40.97,40.99,28600.0,34.619,34.6528,34.619,34.6359,28600.0
2014-02-20 13:40:00,40.99,40.99,40.95,40.96,40800.0,34.6359,34.6359,34.6021,34.6105,40800.0
2014-02-20 13:50:00,40.96,40.98,40.96,40.98,17600.0,34.6105,34.6274,34.6105,34.6274,17600.0
2014-02-20 14:00:00,40.97,40.98,40.93,40.96,70400.0,34.619,34.6274,34.5852,34.6105,70400.0
2014-02-20 14:10:00,40.97,41.04,40.96,41.02,71000.0,34.619,34.6781,34.6105,34.6612,71000.0
2014-02-20 14:20:00,41.02,41.02,40.97,41.0,53200.0,34.6612,34.6612,34.619,34.6443,53200.0
2014-02-20 14:30:00,41.0,41.01,40.99,41.0,62000.0,34.6443,34.6528,34.6359,34.6443,62000.0
2014-02-20 14:40:00,41.01,41.02,41.01,41.02,49000.0,34.6528,34.6612,34.6528,34.6612,49000.0
2014-02-20 14:50:00,41.02,41.03,40.99,41.03,82000.0,34.6612,34.6697,34.6359,34.6697,82000.0
2014-02-20 15:00:00,41.02,41.06,41.01,41.05,166600.0,34.6612,34.695,34.6528,34.6866,166600.0
2014-02-20 15:10:00,41.05,41.07,41.05,41.07,65600.0,34.6866,34.7035,34.6866,34.7035,65600.0
2014-02-20 15:20:00,41.07,41.07,41.03,41.05,118200.0,34.7035,34.7035,34.6697,34.6866,118200.0
2014-02-20 15:30:00,41.05,41.07,41.04,41.05,56400.0,34.6866,34.7035,34.6781,34.6866,56400.0
2014-02-20 15:40:00,41.04,41.09,41.04,41.08,171600.0,34.6781,34.7204,34.6781,34.7119,171600.0
2014-02-20 15:50:00,41.09,41.1,41.02,41.02,524600.0,34.7204,34.7288,34.6612,34.6612,524600.0
2014-02-21 09:30:00,40.98,41.15,40.98,41.02,380800.0,34.6274,34.7711,34.6274,34.6612,380800.0
2014-02-21 09:40:00,41.02,41.13,41.02,41.12,284200.0,34.6612,34.7542,34.6612,34.7457,284200.0
2014-02-21 09:50:00,41.12,41.15,41.06,41.07,239000.0,34.7457,34.7711,34.695,34.7035,239000.0
2014-02-21 10:00:00,41.09,41.13,41.07,41.08,338000.0,34.7204,34.7542,34.7035,34.7119,338000.0
2014-02-21 10:10:00,41.09,41.1,41.06,41.09,117200.0,34.7204,34.7288,34.695,34.7204,117200.0
2014-02-21 10:20:00,41.08,41.09,41.02,41.05,374400.0,34.7119,34.7204,34.6612,34.6866,374400.0
2014-02-21 10:30:00,41.05,41.1,41.05,41.09,103000.0,34.6866,34.7288,34.6866,34.7204,103000.0
2014-02-21 10:40:00,41.1,41.13,41.09,41.11,137400.0,34.7288,34.7542,34.7204,34.7373,137400.0
2014-02-21 10:50:00,41.1,41.11,41.06,41.09,154200.0,34.7288,34.7373,34.695,34.7204,154200.0
2014-02-21 11:00:00,41.1,41.12,41.09,41.1,216600.0,34.7288,34.7457,34.7204,34.7288,216600.0
2014-02-21 11:10:00,41.1,41.12,41.09,41.1,212400.0,34.7288,34.7457,34.7204,34.7288,212400.0
2014-02-21 11:20:00,41.1,41.13,41.1,41.11,153800.0,34.7288,34.7542,34.7288,34.7373,153800.0
2014-02-21 11:30:00,41.12,41.13,41.1,41.12,202400.0,34.7457,34.7542,34.7288,34.7457,202400.0
2014-02-21 11:40:00,41.12,41.13,41.1,41.12,113400.0,34.7457,34.7542,34.7288,34.7457,113400.0
2014-02-21 11:50:00,41.12,41.14,41.1,41.12,149600.0,34.7457,34.7626,34.7288,34.7457,149600.0
2014-02-21 12:00:00,41.12,41.14,41.12,41.12,91000.0,34.7457,34.7626,34.7457,34.7457,91000.0
2014-02-21 12:10:00,41.13,41.14,41.11,41.13,64000.0,34.7542,34.7626,34.7373,34.7542,64000.0
2014-02-21 12:20:00,41.13,41.15,41.12,41.15,112800.0,34.7542,34.7711,34.7457,34.7711,112800.0
2014-02-21 12:30:00,41.15,41.16,41.12,41.16,36400.0,34.7711,34.7795,34.7457,34.7795,36400.0
2014-02-21 12:40:00,41.16,41.17,41.13,41.15,50000.0,34.7795,34.788,34.7542,34.7711,50000.0
2014-02-21 12:50:00,41.15,41.17,41.14,41.17,129200.0,34.7711,34.788,34.7626,34.788,129200.0
2014-02-21 13:00:00,41.17,41.19,41.16,41.19,46200.0,34.788,34.8049,34.7795,34.8049,46200.0
2014-02-21 13:10:00,41.2,41.2,41.13,41.15,21600.0,34.8133,34.8133,34.7542,34.7711,21600.0
2014-02-21 13:20:00,41.16,41.27,41.16,41.2,253600.0,34.7795,34.8725,34.7795,34.8133,253600.0
2014-02-21 13:30:00,41.2,41.2,41.14,41.15,34200.0,34.8133,34.8133,34.7626,34.7711,34200.0
2014-02-21 13:40:00,41.14,41.16,41.13,41.15,13400.0,34.7626,34.7795,34.7542,34.7711,13400.0
2014-02-21 13:50:00,41.15,41.19,41.15,41.18,16400.0,34.7711,34.8049,34.7711,34.7964,16400.0
2014-02-21 14:00:00,41.19,41.2,41.14,41.16,111800.0,34.8049,34.8133,34.7626,34.7795,111800.0
2014-02-21 14:10:00,41.16,41.17,41.13,41.14,105600.0,34.7795,34.788,34.7542,34.7626,105600.0
2014-02-21 14:20:00,41.15,41.16,41.13,41.13,80400.0,34.7711,34.7795,34.7542,34.7542,80400.0
2014-02-21 14:30:00,41.13,41.13,41.1,41.12,117400.0,34.7542,34.7542,34.7288,34.7457,117400.0
2014-02-21 14:40:00,41.11,41.14,41.11,41.13,129000.0,34.7373,34.7626,34.7373,34.7542,129000.0
2014-02-21 14:50:00,41.13,41.16,41.12,41.15,78200.0,34.7542,34.7795,34.7457,34.7711,78200.0
2014-02-21 15:00:00,41.15,41.17,41.14,41.17,156600.0,34.7711,34.788,34.7626,34.788,156600.0
2014-02-21 15:10:00,41.17,41.19,41.16,41.18,139400.0,34.788,34.8049,34.7795,34.7964,139400.0
2014-02-21 15:20:00,41.18,41.2,41.17,41.2,169200.0,34.7964,34.8133,34.788,34.8133,169200.0
2014-02-21 15:30:00,41.2,41.2,41.14,41.14,226200.0,34.8133,34.8133,34.7626,34.7626,226200.0
2014-02-21 15:40:00,41.14,41.15,41.12,41.12,377000.0,34.7626,34.7711,34.7457,34.7457,377000.0
2014-02-21 15:50:00,41.12,41.13,41.08,41.1,793200.0,34.7457,34.7542,34.7119,34.7288,793200.0
2014-02-24 09:30:00,41.05,41.3,41.05,41.19,203800.0,34.6866,34.8978,34.6866,34.8049,203800.0
2014-02-24 09:40:00,41.21,41.34,41.17,41.33,144200.0,34.8218,34.9316,34.788,34.9232,144200.0
2014-02-24 09:50:00,41.34,41.36,41.31,41.33,84800.0,34.9316,34.9485,34.9063,34.9232,84800.0
2014-02-24 10:00:00,41.33,41.37,41.3,41.31,144400.0,34.9232,34.957,34.8978,34.9063,144400.0
2014-02-24 10:10:00,41.31,41.35,41.3,41.32,115400.0,34.9063,34.9401,34.8978,34.9147,115400.0
2014-02-24 10:20:00,41.33,41.39,41.33,41.38,106600.0,34.9232,34.9739,34.9232,34.9654,106600.0
2014-02-24 10:30:00,41.38,41.45,41.38,41.43,151000.0,34.9654,35.0246,34.9654,35.0077,151000.0
2014-02-24 10:40:00,41.43,41.46,41.4,41.45,124600.0,35.0077,35.033,34.9823,35.0246,124600.0
2014-02-24 10:50:00,41.45,41.45,41.42,41.43,35800.0,35.0246,35.0246,34.9992,35.0077,35800.0
2014-02-24 11:00:00,41.42,41.44,41.41,41.41,84800.0,34.9992,35.0161,34.9908,34.9908,84800.0
2014-02-24 11:10:00,41.41,41.46,41.41,41.43,58600.0,34.9908,35.033,34.9908,35.0077,58600.0
2014-02-24 11:20:00,41.43,41.45,41.41,41.45,78400.0,35.0077,35.0246,34.9908,35.0246,78400.0
2014-02-24 11:30:00,41.46,41.49,41.45,41.48,89800.0,35.033,35.0584,35.0246,35.0499,89800.0
2014-02-24 11:40:00,41.48,41.51,41.47,41.51,93600.0,35.0499,35.0753,35.0415,35.0753,93600.0
2014-02-24 11:50:00,41.5,41.52,41.48,41.48,180400.0,35.0668,35.0837,35.0499,35.0499,180400.0
2014-02-24 12:00:00,41.49,41.53,41.49,41.53,35200.0,35.0584,35.0922,35.0584,35.0922,35200.0
2014-02-24 12:10:00,41.53,41.54,41.52,41.53,29200.0,35.0922,35.1006,35.0837,35.0922,29200.0
2014-02-24 12:20:00,41.54,41.54,41.51,41.53,23200.0,35.1006,35.1006,35.0753,35.0922,23200.0
2014-02-24 12:30:00,41.52,41.54,41.49,41.49,28200.0,35.0837,35.1006,35.0584,35.0584,28200.0
2014-02-24 12:40:00,41.49,41.52,41.47,41.51,31000.0,35.0584,35.0837,35.0415,35.0753,31000.0
2014-02-24 12:50:00,41.52,41.52,41.51,41.52,22200.0,35.0837,35.0837,35.0753,35.0837,22200.0
2014-02-24 13:00:00,41.52,41.54,41.5,41.5,66200.0,35.0837,35.1006,35.0668,35.0668,66200.0
2014-02-24 13:10:00,41.5,41.51,41.49,41.5,75800.0,35.0668,35.0753,35.0584,35.0668,75800.0
2014-02-24 13:20:00,41.5,41.52,41.5,41.52,57800.0,35.0668,35.0837,35.0668,35.0837,57800.0
2014-02-24 13:30:00,41.52,41.55,41.51,41.51,46600.0,35.0837,35.1091,35.0753,35.0753,46600.0
2014-02-24 13:40:00,41.51,41.52,41.48,41.5,23200.0,35.0753,35.0837,35.0499,35.0668,23200.0
2014-02-24 13:50:00,41.49,41.5,41.48,41.49,18200.0,35.0584,35.0668,35.0499,35.0584,18200.0
2014-02-24 14:00:00,41.48,41.52,41.48,41.5,39800.0,35.0499,35.0837,35.0499,35.0668,39800.0
2014-02-24 14:10:00,41.5,41.51,41.48,41.5,30000.0,35.0668,35.0753,35.0499,35.0668,30000.0
2014-02-24 14:20:00,41.49,41.52,41.49,41.49,31200.0,35.0584,35.0837,35.0584,35.0584,31200.0
2014-02-24 14:30:00,41.5,41.51,41.46,41.48,35800.0,35.0668,35.0753,35.033,35.0499,35800.0
2014-02-24 14:40:00,41.49,41.49,41.47,41.48,33200.0,35.0584,35.0584,35.0415,35.0499,33200.0
2014-02-24 14:50:00,41.47,41.48,41.44,41.44,70600.0,35.0415,35.0499,35.0161,35.0161,70600.0
2014-02-24 15:00:00,41.43,41.43,41.4,41.41,66800.0,35.0077,35.0077,34.9823,34.9908,66800.0
2014-02-24 15:10:00,41.41,41.42,41.34,41.35,394400.0,34.9908,34.9992,34.9316,34.9401,394400.0
2014-02-24 15:20:00,41.35,41.4,41.34,41.35,118000.0,34.9401,34.9823,34.9316,34.9401,118000.0
2014-02-24 15:30:00,41.35,41.4,41.33,41.39,77800.0,34.9401,34.9823,34.9232,34.9739,77800.0
2014-02-24 15:40:00,41.39,41.4,41.36,41.38,220000.0,34.9739,34.9823,34.9485,34.9654,220000.0
2014-02-24 15:50:00,41.38,41.38,41.3,41.3,543400.0,34.9654,34.9654,34.8978,34.8978,543400.0
2014-02-25 09:30:00,41.21,41.44,41.21,41.33,485200.0,34.8218,35.0161,34.8218,34.9232,485200.0
2014-02-25 09:40:00,41.34,41.41,41.33,41.35,327400.0,34.9316,34.9908,34.9232,34.9401,327400.0
2014-02-25 09:50:00,41.34,41.42,41.33,41.41,361000.0,34.9316,34.9992,34.9232,34.9908,361000.0
2014-02-25 10:00:00,41.4,41.43,41.34,41.41,117400.0,34.9823,35.0077,34.9316,34.9908,117400.0
2014-02-25 10:10:00,41.41,41.57,41.41,41.57,382000.0,34.9908,35.126,34.9908,35.126,382000.0
2014-02-25 10:20:00,41.57,41.6,41.5,41.52,282600.0,35.126,35.1513,35.0668,35.0837,282600.0
2014-02-25 10:30:00,41.52,41.58,41.48,41.58,120000.0,35.0837,35.1344,35.0499,35.1344,120000.0
2014-02-25 10:40:00,41.58,41.59,41.54,41.58,84200.0,35.1344,35.1429,35.1006,35.1344,84200.0
2014-02-25 10:50:00,41.58,41.65,41.57,41.64,164000.0,35.1344,35.1936,35.126,35.1851,164000.0
2014-02-25 11:00:00,41.64,41.65,41.56,41.56,97400.0,35.1851,35.1936,35.1175,35.1175,97400.0
2014-02-25 11:10:00,41.58,41.76,41.57,41.74,472000.0,35.1344,35.2865,35.126,35.2696,472000.0
2014-02-25 11:20:00,41.74,41.85,41.73,41.85,290400.0,35.2696,35.3626,35.2612,35.3626,290400.0
2014-02-25 11:30:00,41.85,41.85,41.82,41.82,114000.0,35.3626,35.3626,35.3372,35.3372,114000.0
2014-02-25 11:40:00,41.82,41.85,41.82,41.84,158000.0,35.3372,35.3626,35.3372,35.3541,158000.0
2014-02-25 11:50:00,41.84,41.85,41.77,41.77,142600.0,35.3541,35.3626,35.295,35.295,142600.0
2014-02-25 12:00:00,41.77,41.77,41.72,41.75,101400.0,35.295,35.295,35.2527,35.2781,101400.0
2014-02-25 12:10:00,41.74,41.77,41.73,41.73,62400.0,35.2696,35.295,35.2612,35.2612,62400.0
2014-02-25 12:20:00,41.73,41.76,41.69,41.74,67400.0,35.2612,35.2865,35.2274,35.2696,67400.0
2014-02-25 12:30:00,41.72,41.78,41.72,41.77,77200.0,35.2527,35.3034,35.2527,35.295,77200.0
2014-02-25 12:40:00,41.77,41.8,41.73,41.8,39600.0,35.295,35.3203,35.2612,35.3203,39600.0
2014-02-25 12:50:00,41.8,41.83,41.78,41.81,114400.0,35.3203,35.3457,35.3034,35.3288,114400.0
2014-02-25 13:00:00,41.81,41.88,41.81,41.88,206600.0,35.3288,35.3879,35.3288,35.3879,206600.0
2014-02-25 13:10:00,41.87,41.88,41.84,41.88,139600.0,35.3795,35.3879,35.3541,35.3879,139600.0
2014-02-25 13:20:00,41.88,41.88,41.86,41.86,127400.0,35.3879,35.3879,35.371,35.371,127400.0
2014-02-25 13:30:00,41.85,41.89,41.85,41.85,31200.0,35.3626,35.3964,35.3626,35.3626,31200.0
2014-02-25 13:40:00,41.85,41.87,41.82,41.83,108600.0,35.3626,35.3795,35.3372,35.3457,108600.0
2014-02-25 13:50:00,41.83,41.85,41.82,41.84,52800.0,35.3457,35.3626,35.3372,35.3541,52800.0
2014-02-25 14:00:00,41.85,41.88,41.78,41.83,152400.0,35.3626,35.3879,35.3034,35.3457,152400.0
2014-02-25 14:10:00,41.83,41.85,41.79,41.84,45800.0,35.3457,35.3626,35.3119,35.3541,45800.0
2014-02-25 14:20:00,41.82,41.85,41.8,41.85,133000.0,35.3372,35.3626,35.3203,35.3626,133000.0
2014-02-25 14:30:00,41.85,41.85,41.81,41.84,116000.0,35.3626,35.3626,35.3288,35.3541,116000.0
2014-02-25 14:40:00,41.84,41.86,41.83,41.84,149200.0,35.3541,35.371,35.3457,35.3541,149200.0
2014-02-25 14:50:00,41.84,41.84,41.8,41.82,178400.0,35.3541,35.3541,35.3203,35.3372,178400.0
2014-02-25 15:00:00,41.82,41.82,41.78,41.81,117400.0,35.3372,35.3372,35.3034,35.3288,117400.0
2014-02-25 15:10:00,41.8,41.8,41.72,41.73,148400.0,35.3203,35.3203,35.2527,35.2612,148400.0
2014-02-25 15:20:00,41.72,41.76,41.71,41.74,72200.0,35.2527,35.2865,35.2443,35.2696,72200.0
2014-02-25 15:30:00,41.73,41.79,41.73,41.79,306200.0,35.2612,35.3119,35.2612,35.3119,306200.0
2014-02-25 15:40:00,41.79,41.8,41.74,41.77,268600.0,35.3119,35.3203,35.2696,35.295,268600.0
2014-02-25 15:50:00,41.77,41.81,41.76,41.81,463200.0,35.295,35.3288,35.2865,35.3288,463200.0
2014-02-26 09:30:00,42.02,42.23,42.02,42.19,365600.0,35.5062,35.6837,35.5062,35.6499,365600.0
2014-02-26 09:40:00,42.19,42.26,42.07,42.09,540200.0,35.6499,35.709,35.5485,35.5654,540200.0
2014-02-26 09:50:00,42.1,42.13,42.03,42.13,183400.0,35.5738,35.5992,35.5147,35.5992,183400.0
2014-02-26 10:00:00,42.13,42.38,42.13,42.27,798600.0,35.5992,35.8104,35.5992,35.7175,798600.0
2014-02-26 10:10:00,42.27,42.41,42.27,42.39,517400.0,35.7175,35.8358,35.7175,35.8189,517400.0
2014-02-26 10:20:00,42.39,42.49,42.38,42.42,1211200.0,35.8189,35.9034,35.8104,35.8442,1211200.0
2014-02-26 10:30:00,42.41,42.47,42.4,42.47,644000.0,35.8358,35.8865,35.8273,35.8865,644000.0
2014-02-26 10:40:00,42.47,42.49,42.44,42.49,761200.0,35.8865,35.9034,35.8611,35.9034,761200.0
2014-02-26 10:50:00,42.49,42.52,42.46,42.48,405400.0,35.9034,35.9287,35.878,35.8949,405400.0
2014-02-26 11:00:00,42.48,42.53,42.47,42.51,257200.0,35.8949,35.9372,35.8865,35.9203,257200.0
2014-02-26 11:10:00,42.5,42.56,42.5,42.55,267600.0,35.9118,35.9625,35.9118,35.9541,267600.0
2014-02-26 11:20:00,42.55,42.59,42.54,42.57,204800.0,35.9541,35.9879,35.9456,35.971,204800.0
2014-02-26 11:30:00,42.58,42.6,42.55,42.6,247600.0,35.9794,35.9963,35.9541,35.9963,247600.0
2014-02-26 11:40:00,42.6,42.67,42.6,42.62,218400.0,35.9963,36.0555,35.9963,36.0132,218400.0
2014-02-26 11:50:00,42.63,42.68,42.63,42.68,109000.0,36.0217,36.0639,36.0217,36.0639,109000.0
2014-02-26 12:00:00,42.67,42.71,42.66,42.7,173000.0,36.0555,36.0893,36.047,36.0808,173000.0
2014-02-26 12:10:00,42.7,42.74,42.7,42.74,146800.0,36.0808,36.1146,36.0808,36.1146,146800.0
2014-02-26 12:20:00,42.74,42.75,42.72,42.75,86600.0,36.1146,36.1231,36.0977,36.1231,86600.0
2014-02-26 12:30:00,42.74,42.77,42.74,42.77,154800.0,36.1146,36.14,36.1146,36.14,154800.0
2014-02-26 12:40:00,42.77,42.77,42.75,42.77,91000.0,36.14,36.14,36.1231,36.14,91000.0
2014-02-26 12:50:00,42.77,42.77,42.74,42.74,61800.0,36.14,36.14,36.1146,36.1146,61800.0
2014-02-26 13:00:00,42.74,42.74,42.63,42.68,303000.0,36.1146,36.1146,36.0217,36.0639,303000.0
2014-02-26 13:10:00,42.68,42.71,42.68,42.71,96400.0,36.0639,36.0893,36.0639,36.0893,96400.0
2014-02-26 13:20:00,42.71,42.72,42.7,42.72,143800.0,36.0893,36.0977,36.0808,36.0977,143800.0
2014-02-26 13:30:00,42.72,42.77,42.72,42.74,93600.0,36.0977,36.14,36.0977,36.1146,93600.0
2014-02-26 13:40:00,42.74,42.8,42.74,42.76,153000.0,36.1146,36.1653,36.1146,36.1315,153000.0
2014-02-26 13:50:00,42.76,42.76,42.67,42.69,134800.0,36.1315,36.1315,36.0555,36.0724,134800.0
2014-02-26 14:00:00,42.69,42.72,42.56,42.56,295600.0,36.0724,36.0977,35.9625,35.9625,295600.0
2014-02-26 14:10:00,42.56,42.58,42.47,42.48,332800.0,35.9625,35.9794,35.8865,35.8949,332800.0
2014-02-26 14:20:00,42.47,42.54,42.43,42.43,389800.0,35.8865,35.9456,35.8527,35.8527,389800.0
2014-02-26 14:30:00,42.44,42.49,42.4,42.46,474400.0,35.8611,35.9034,35.8273,35.878,474400.0
2014-02-26 14:40:00,42.47,42.53,42.47,42.5,293600.0,35.8865,35.9372,35.8865,35.9118,293600.0
2014-02-26 14:50:00,42.5,42.52,42.48,42.52,129600.0,35.9118,35.9287,35.8949,35.9287,129600.0
2014-02-26 15:00:00,42.52,42.55,42.51,42.51,184200.0,35.9287,35.9541,35.9203,35.9203,184200.0
2014-02-26 15:10:00,42.51,42.55,42.46,42.5,190200.0,35.9203,35.9541,35.878,35.9118,190200.0
2014-02-26 15:20:00,42.51,42.56,42.49,42.52,132000.0,35.9203,35.9625,35.9034,35.9287,132000.0
2014-02-26 15:30:00,42.52,42.61,42.52,42.6,180800.0,35.9287,36.0048,35.9287,35.9963,180800.0
2014-02-26 15:40:00,42.6,42.63,42.58,42.58,392800.0,35.9963,36.0217,35.9794,35.9794,392800.0
2014-02-26 15:50:00,42.58,42.63,42.57,42.6,641600.0,35.9794,36.0217,35.971,35.9963,641600.0
2014-02-27 09:30:00,42.55,42.75,42.52,42.74,661400.0,35.9541,36.1231,35.9287,36.1146,661400.0
2014-02-27 09:40:00,42.75,42.9,42.73,42.81,544800.0,36.1231,36.2498,36.1062,36.1738,544800.0
2014-02-27 09:50:00,42.8,42.8,42.62,42.73,313800.0,36.1653,36.1653,36.0132,36.1062,313800.0
2014-02-27 10:00:00,42.74,42.81,42.66,42.67,265200.0,36.1146,36.1738,36.047,36.0555,265200.0
2014-02-27 10:10:00,42.67,42.69,42.59,42.62,161600.0,36.0555,36.0724,35.9879,36.0132,161600.0
2014-02-27 10:20:00,42.63,42.66,42.6,42.61,77000.0,36.0217,36.047,35.9963,36.0048,77000.0
2014-02-27 10:30:00,42.6,42.7,42.6,42.64,105400.0,35.9963,36.0808,35.9963,36.0301,105400.0
2014-02-27 10:40:00,42.64,42.65,42.61,42.63,39800.0,36.0301,36.0386,36.0048,36.0217,39800.0
2014-02-27 10:50:00,42.63,42.74,42.63,42.73,280200.0,36.0217,36.1146,36.0217,36.1062,280200.0
2014-02-27 11:00:00,42.72,42.79,42.71,42.78,154800.0,36.0977,36.1569,36.0893,36.1484,154800.0
2014-02-27 11:10:00,42.79,42.92,42.77,42.89,350600.0,36.1569,36.2667,36.14,36.2414,350600.0
2014-02-27 11:20:00,42.89,42.9,42.82,42.85,100800.0,36.2414,36.2498,36.1822,36.2076,100800.0
2014-02-27 11:30:00,42.87,42.88,42.83,42.88,116600.0,36.2245,36.2329,36.1907,36.2329,116600.0
2014-02-27 11:40:00,42.88,42.9,42.82,42.83,84200.0,36.2329,36.2498,36.1822,36.1907,84200.0
2014-02-27 11:50:00,42.84,42.9,42.83,42.87,188000.0,36.1991,36.2498,36.1907,36.2245,188000.0
2014-02-27 12:00:00,42.88,42.91,42.83,42.84,147400.0,36.2329,36.2583,36.1907,36.1991,147400.0
2014-02-27 12:10:00,42.84,42.91,42.84,42.89,88600.0,36.1991,36.2583,36.1991,36.2414,88600.0
2014-02-27 12:20:00,42.89,42.9,42.81,42.87,250400.0,36.2414,36.2498,36.1738,36.2245,250400.0
2014-02-27 12:30:00,42.87,42.87,42.8,42.8,265400.0,36.2245,36.2245,36.1653,36.1653,265400.0
2014-02-27 12:40:00,42.8,42.81,42.77,42.8,142800.0,36.1653,36.1738,36.14,36.1653,142800.0
2014-02-27 12:50:00,42.8,42.84,42.78,42.84,32800.0,36.1653,36.1991,36.1484,36.1991,32800.0
2014-02-27 13:00:00,42.84,42.88,42.82,42.87,49200.0,36.1991,36.2329,36.1822,36.2245,49200.0
2014-02-27 13:10:00,42.85,42.87,42.84,42.85,38600.0,36.2076,36.2245,36.1991,36.2076,38600.0
2014-02-27 13:20:00,42.85,42.93,42.85,42.93,278600.0,36.2076,36.2752,36.2076,36.2752,278600.0
2014-02-27 13:30:00,42.92,42.97,42.91,42.96,186400.0,36.2667,36.309,36.2583,36.3005,186400.0
2014-02-27 13:40:00,42.96,42.97,42.89,42.89,489600.0,36.3005,36.309,36.2414,36.2414,489600.0
2014-02-27 13:50:00,42.89,42.9,42.85,42.86,163400.0,36.2414,36.2498,36.2076,36.216,163400.0
2014-02-27 14:00:00,42.85,42.88,42.83,42.85,33400.0,36.2076,36.2329,36.1907,36.2076,33400.0
2014-02-27 14:10:00,42.85,42.87,42.84,42.84,47000.0,36.2076,36.2245,36.1991,36.1991,47000.0
2014-02-27 14:20:00,42.83,42.84,42.77,42.79,76400.0,36.1907,36.1991,36.14,36.1569,76400.0
2014-02-27 14:30:00,42.79,42.84,42.79,42.81,52800.0,36.1569,36.1991,36.1569,36.1738,52800.0
2014-02-27 14:40:00,42.81,42.82,42.76,42.79,86000.0,36.1738,36.1822,36.1315,36.1569,86000.0
2014-02-27 14:50:00,42.78,42.84,42.78,42.82,113800.0,36.1484,36.1991,36.1484,36.1822,113800.0
2014-02-27 15:00:00,42.81,42.85,42.78,42.85,149200.0,36.1738,36.2076,36.1484,36.2076,149200.0
2014-02-27 15:10:00,42.84,42.85,42.81,42.81,123000.0,36.1991,36.2076,36.1738,36.1738,123000.0
2014-02-27 15:20:00,42.81,42.83,42.79,42.82,149200.0,36.1738,36.1907,36.1569,36.1822,149200.0
2014-02-27 15:30:00,42.83,42.85,42.82,42.84,150400.0,36.1907,36.2076,36.1822,36.1991,150400.0
2014-02-27 15:40:00,42.84,42.84,42.78,42.79,248000.0,36.1991,36.1991,36.1484,36.1569,248000.0
2014-02-27 15:50:00,42.79,42.84,42.77,42.84,787600.0,36.1569,36.1991,36.14,36.1991,787600.0
2014-02-28 09:30:00,42.84,42.98,42.84,42.98,93000.0,36.1991,36.3174,36.1991,36.3174,93000.0
2014-02-28 09:40:00,42.97,43.04,42.94,42.98,276200.0,36.309,36.3681,36.2836,36.3174,276200.0
2014-02-28 09:50:00,42.98,43.02,42.82,42.88,309000.0,36.3174,36.3512,36.1822,36.2329,309000.0
2014-02-28 10:00:00,42.88,43.06,42.88,43.04,432600.0,36.2329,36.385,36.2329,36.3681,432600.0
2014-02-28 10:10:00,43.04,43.09,43.02,43.05,184000.0,36.3681,36.4104,36.3512,36.3766,184000.0
2014-02-28 10:20:00,43.05,43.07,42.99,43.02,255600.0,36.3766,36.3935,36.3259,36.3512,255600.0
2014-02-28 10:30:00,43.02,43.07,43.01,43.01,321000.0,36.3512,36.3935,36.3428,36.3428,321000.0
2014-02-28 10:40:00,43.01,43.02,42.99,43.02,251200.0,36.3428,36.3512,36.3259,36.3512,251200.0
2014-02-28 10:50:00,43.02,43.02,42.96,42.99,138000.0,36.3512,36.3512,36.3005,36.3259,138000.0
2014-02-28 11:00:00,42.99,42.99,42.95,42.96,97200.0,36.3259,36.3259,36.2921,36.3005,97200.0
2014-02-28 11:10:00,42.95,42.99,42.9,42.9,384200.0,36.2921,36.3259,36.2498,36.2498,384200.0
2014-02-28 11:20:00,42.9,42.95,42.86,42.92,228600.0,36.2498,36.2921,36.216,36.2667,228600.0
2014-02-28 11:30:00,42.92,42.96,42.91,42.94,167000.0,36.2667,36.3005,36.2583,36.2836,167000.0
2014-02-28 11:40:00,42.93,42.97,42.91,42.97,52000.0,36.2752,36.309,36.2583,36.309,52000.0
2014-02-28 11:50:00,42.97,43.02,42.95,42.96,696400.0,36.309,36.3512,36.2921,36.3005,696400.0
2014-02-28 12:00:00,42.96,42.96,42.93,42.93,169800.0,36.3005,36.3005,36.2752,36.2752,169800.0
2014-02-28 12:10:00,42.94,42.97,42.93,42.95,104800.0,36.2836,36.309,36.2752,36.2921,104800.0
2014-02-28 12:20:00,42.95,42.96,42.91,42.92,87400.0,36.2921,36.3005,36.2583,36.2667,87400.0
2014-02-28 12:30:00,42.92,42.96,42.92,42.95,118600.0,36.2667,36.3005,36.2667,36.2921,118600.0
2014-02-28 12:40:00,42.95,42.96,42.93,42.94,175000.0,36.2921,36.3005,36.2752,36.2836,175000.0
2014-02-28 12:50:00,42.94,42.96,42.94,42.95,131800.0,36.2836,36.3005,36.2836,36.2921,131800.0
2014-02-28 13:00:00,42.95,42.96,42.95,42.95,163600.0,36.2921,36.3005,36.2921,36.2921,163600.0
2014-02-28 13:10:00,42.95,43.02,42.95,43.02,148600.0,36.2921,36.3512,36.2921,36.3512,148600.0
2014-02-28 13:20:00,43.02,43.04,43.02,43.03,109600.0,36.3512,36.3681,36.3512,36.3597,109600.0
2014-02-28 13:30:00,43.04,43.05,43.02,43.04,152600.0,36.3681,36.3766,36.3512,36.3681,152600.0
2014-02-28 13:40:00,43.04,43.04,42.95,42.97,285400.0,36.3681,36.3681,36.2921,36.309,285400.0
2014-02-28 13:50:00,42.97,42.99,42.97,42.99,57000.0,36.309,36.3259,36.309,36.3259,57000.0
2014-02-28 14:00:00,42.99,42.99,42.94,42.94,96800.0,36.3259,36.3259,36.2836,36.2836,96800.0
2014-02-28 14:10:00,42.95,42.99,42.95,42.99,97400.0,36.2921,36.3259,36.2921,36.3259,97400.0
2014-02-28 14:20:00,42.99,43.0,42.98,42.99,109600.0,36.3259,36.3343,36.3174,36.3259,109600.0
2014-02-28 14:30:00,43.0,43.02,42.94,42.94,82000.0,36.3343,36.3512,36.2836,36.2836,82000.0
2014-02-28 14:40:00,42.93,42.94,42.79,42.81,195400.0,36.2752,36.2836,36.1569,36.1738,195400.0
2014-02-28 14:50:00,42.8,42.83,42.74,42.74,559000.0,36.1653,36.1907,36.1146,36.1146,559000.0
2014-02-28 15:00:00,42.74,42.75,42.59,42.59,461400.0,36.1146,36.1231,35.9879,35.9879,461400.0
2014-02-28 15:10:00,42.59,42.72,42.56,42.72,314600.0,35.9879,36.0977,35.9625,36.0977,314600.0
2014-02-28 15:20:00,42.71,42.77,42.7,42.76,266600.0,36.0893,36.14,36.0808,36.1315,266600.0
2014-02-28 15:30:00,42.76,42.81,42.76,42.81,177200.0,36.1315,36.1738,36.1315,36.1738,177200.0
2014-02-28 15:40:00,42.81,42.87,42.77,42.77,347000.0,36.1738,36.2245,36.14,36.14,347000.0
2014-02-28 15:50:00,42.77,42.84,42.77,42.82,534800.0,36.14,36.1991,36.14,36.1822,534800.0
2014-03-03 09:30:00,42.43,42.67,42.32,42.67,653800.0,35.8527,36.0555,35.7597,36.0555,653800.0
2014-03-03 09:40:00,42.67,42.69,42.52,42.54,492800.0,36.0555,36.0724,35.9287,35.9456,492800.0
2014-03-03 09:50:00,42.54,42.62,42.45,42.49,342200.0,35.9456,36.0132,35.8696,35.9034,342200.0
2014-03-03 10:00:00,42.52,42.62,42.49,42.52,304800.0,35.9287,36.0132,35.9034,35.9287,304800.0
2014-03-03 10:10:00,42.53,42.54,42.44,42.51,230200.0,35.9372,35.9456,35.8611,35.9203,230200.0
2014-03-03 10:20:00,42.51,42.6,42.43,42.58,156800.0,35.9203,35.9963,35.8527,35.9794,156800.0
2014-03-03 10:30:00,42.58,42.59,42.5,42.58,79600.0,35.9794,35.9879,35.9118,35.9794,79600.0
2014-03-03 10:40:00,42.58,42.63,42.53,42.55,66000.0,35.9794,36.0217,35.9372,35.9541,66000.0
2014-03-03 10:50:00,42.56,42.62,42.55,42.61,50800.0,35.9625,36.0132,35.9541,36.0048,50800.0
2014-03-03 11:00:00,42.62,42.62,42.44,42.47,114800.0,36.0132,36.0132,35.8611,35.8865,114800.0
2014-03-03 11:10:00,42.47,42.47,42.41,42.44,276600.0,35.8865,35.8865,35.8358,35.8611,276600.0
2014-03-03 11:20:00,42.44,42.53,42.44,42.49,79400.0,35.8611,35.9372,35.8611,35.9034,79400.0
2014-03-03 11:30:00,42.49,42.49,42.39,42.4,424400.0,35.9034,35.9034,35.8189,35.8273,424400.0
2014-03-03 11:40:00,42.38,42.46,42.37,42.4,179200.0,35.8104,35.878,35.802,35.8273,179200.0
2014-03-03 11:50:00,42.39,42.41,42.34,42.34,74200.0,35.8189,35.8358,35.7766,35.7766,74200.0
2014-03-03 12:00:00,42.33,42.35,42.29,42.33,130800.0,35.7682,35.7851,35.7344,35.7682,130800.0
2014-03-03 12:10:00,42.32,42.47,42.28,42.38,204600.0,35.7597,35.8865,35.7259,35.8104,204600.0
2014-03-03 12:20:00,42.39,42.49,42.39,42.47,71600.0,35.8189,35.9034,35.8189,35.8865,71600.0
2014-03-03 12:30:00,42.47,42.53,42.47,42.51,76800.0,35.8865,35.9372,35.8865,35.9203,76800.0
2014-03-03 12:40:00,42.5,42.52,42.47,42.49,117000.0,35.9118,35.9287,35.8865,35.9034,117000.0
2014-03-03 12:50:00,42.49,42.55,42.47,42.54,81600.0,35.9034,35.9541,35.8865,35.9456,81600.0
2014-03-03 13:00:00,42.54,42.61,42.54,42.61,98200.0,35.9456,36.0048,35.9456,36.0048,98200.0
2014-03-03 13:10:00,42.6,42.66,42.59,42.66,46800.0,35.9963,36.047,35.9879,36.047,46800.0
2014-03-03 13:20:00,42.66,42.68,42.63,42.63,48600.0,36.047,36.0639,36.0217,36.0217,48600.0
2014-03-03 13:30:00,42.63,42.64,42.59,42.62,108800.0,36.0217,36.0301,35.9879,36.0132,108800.0
2014-03-03 13:40:00,42.63,42.64,42.6,42.63,63400.0,36.0217,36.0301,35.9963,36.0217,63400.0
2014-03-03 13:50:00,42.63,42.76,42.63,42.71,60800.0,36.0217,36.1315,36.0217,36.0893,60800.0
2014-03-03 14:00:00,42.72,42.73,42.7,42.72,72200.0,36.0977,36.1062,36.0808,36.0977,72200.0
2014-03-03 14:10:00,42.72,42.77,42.71,42.72,105000.0,36.0977,36.14,36.0893,36.0977,105000.0
2014-03-03 14:20:00,42.71,42.77,42.7,42.7,112800.0,36.0893,36.14,36.0808,36.0808,112800.0
2014-03-03 14:30:00,42.7,42.74,42.65,42.71,130200.0,36.0808,36.1146,36.0386,36.0893,130200.0
2014-03-03 14:40:00,42.71,42.85,42.71,42.84,189400.0,36.0893,36.2076,36.0893,36.1991,189400.0
2014-03-03 14:50:00,42.84,42.84,42.76,42.76,63000.0,36.1991,36.1991,36.1315,36.1315,63000.0
2014-03-03 15:00:00,42.76,42.8,42.72,42.73,242200.0,36.1315,36.1653,36.0977,36.1062,242200.0
2014-03-03 15:10:00,42.73,42.73,42.61,42.63,382800.0,36.1062,36.1062,36.0048,36.0217,382800.0
2014-03-03 15:20:00,42.63,42.65,42.55,42.61,662000.0,36.0217,36.0386,35.9541,36.0048,662000.0
2014-03-03 15:30:00,42.61,42.65,42.57,42.63,162000.0,36.0048,36.0386,35.971,36.0217,162000.0
2014-03-03 15:40:00,42.63,42.68,42.61,42.63,231200.0,36.0217,36.0639,36.0048,36.0217,231200.0
2014-03-03 15:50:00,42.63,42.67,42.62,42.66,376600.0,36.0217,36.0555,36.0132,36.047,376600.0
2014-03-04 09:30:00,43.04,43.2,43.02,43.15,284200.0,36.3681,36.5033,36.3512,36.4611,284200.0
2014-03-04 09:40:00,43.16,43.16,43.09,43.13,253800.0,36.4695,36.4695,36.4104,36.4442,253800.0
2014-03-04 09:50:00,43.13,43.24,43.11,43.24,181800.0,36.4442,36.5371,36.4273,36.5371,181800.0
2014-03-04 10:00:00,43.25,43.31,43.2,43.26,342400.0,36.5456,36.5962,36.5033,36.554,342400.0
2014-03-04 10:10:00,43.26,43.34,43.24,43.29,133400.0,36.554,36.6216,36.5371,36.5794,133400.0
2014-03-04 10:20:00,43.29,43.32,43.27,43.32,75200.0,36.5794,36.6047,36.5625,36.6047,75200.0
2014-03-04 10:30:00,43.32,43.35,43.27,43.35,110400.0,36.6047,36.63,36.5625,36.63,110400.0
2014-03-04 10:40:00,43.35,43.38,43.32,43.33,169800.0,36.63,36.6554,36.6047,36.6131,169800.0
2014-03-04 10:50:00,43.33,43.35,43.31,43.35,101600.0,36.6131,36.63,36.5962,36.63,101600.0
2014-03-04 11:00:00,43.36,43.37,43.32,43.34,68200.0,36.6385,36.6469,36.6047,36.6216,68200.0
2014-03-04 11:10:00,43.34,43.4,43.34,43.38,196600.0,36.6216,36.6723,36.6216,36.6554,196600.0
2014-03-04 11:20:00,43.38,43.4,43.35,43.36,54000.0,36.6554,36.6723,36.63,36.6385,54000.0
2014-03-04 11:30:00,43.36,43.36,43.35,43.35,148000.0,36.6385,36.6385,36.63,36.63,148000.0
2014-03-04 11:40:00,43.35,43.4,43.35,43.39,44600.0,36.63,36.6723,36.63,36.6638,44600.0
2014-03-04 11:50:00,43.39,43.44,43.39,43.44,28400.0,36.6638,36.7061,36.6638,36.7061,28400.0
2014-03-04 12:00:00,43.44,43.46,43.38,43.4,110800.0,36.7061,36.723,36.6554,36.6723,110800.0
2014-03-04 12:10:00,43.4,43.48,43.39,43.48,122600.0,36.6723,36.7399,36.6638,36.7399,122600.0
2014-03-04 12:20:00,43.48,43.49,43.45,43.46,98000.0,36.7399,36.7483,36.7145,36.723,98000.0
2014-03-04 12:30:00,43.46,43.46,43.42,43.45,66200.0,36.723,36.723,36.6892,36.7145,66200.0
2014-03-04 12:40:00,43.45,43.45,43.39,43.41,40400.0,36.7145,36.7145,36.6638,36.6807,40400.0
2014-03-04 12:50:00,43.41,43.44,43.4,43.44,54000.0,36.6807,36.7061,36.6723,36.7061,54000.0
2014-03-04 13:00:00,43.45,43.46,43.41,43.42,37600.0,36.7145,36.723,36.6807,36.6892,37600.0
2014-03-04 13:10:00,43.42,43.44,43.41,43.43,39400.0,36.6892,36.7061,36.6807,36.6976,39400.0
2014-03-04 13:20:00,43.42,43.43,43.4,43.42,66400.0,36.6892,36.6976,36.6723,36.6892,66400.0
2014-03-04 13:30:00,43.42,43.42,43.4,43.41,31800.0,36.6892,36.6892,36.6723,36.6807,31800.0
2014-03-04 13:40:00,43.41,43.42,43.38,43.38,520000.0,36.6807,36.6892,36.6554,36.6554,520000.0
2014-03-04 13:50:00,43.38,43.41,43.29,43.35,593600.0,36.6554,36.6807,36.5794,36.63,593600.0
2014-03-04 14:00:00,43.35,43.37,43.25,43.36,422400.0,36.63,36.6469,36.5456,36.6385,422400.0
2014-03-04 14:10:00,43.35,43.39,43.33,43.34,214800.0,36.63,36.6638,36.6131,36.6216,214800.0
2014-03-04 14:20:00,43.34,43.38,43.33,43.33,137400.0,36.6216,36.6554,36.6131,36.6131,137400.0
2014-03-04 14:30:00,43.33,43.35,43.3,43.31,177200.0,36.6131,36.63,36.5878,36.5962,177200.0
2014-03-04 14:40:00,43.31,43.36,43.31,43.35,86000.0,36.5962,36.6385,36.5962,36.63,86000.0
2014-03-04 14:50:00,43.35,43.42,43.34,43.4,102400.0,36.63,36.6892,36.6216,36.6723,102400.0
2014-03-04 15:00:00,43.4,43.44,43.4,43.42,106200.0,36.6723,36.7061,36.6723,36.6892,106200.0
2014-03-04 15:10:00,43.42,43.47,43.41,43.46,139000.0,36.6892,36.7314,36.6807,36.723,139000.0
2014-03-04 15:20:00,43.46,43.49,43.43,43.46,159200.0,36.723,36.7483,36.6976,36.723,159200.0
2014-03-04 15:30:00,43.46,43.47,43.44,43.45,144200.0,36.723,36.7314,36.7061,36.7145,144200.0
2014-03-04 15:40:00,43.44,43.48,43.42,43.42,327600.0,36.7061,36.7399,36.6892,36.6892,327600.0
2014-03-04 15:50:00,43.42,43.44,43.4,43.41,498800.0,36.6892,36.7061,36.6723,36.6807,498800.0
2014-03-05 09:30:00,43.33,43.45,43.31,43.44,124200.0,36.6131,36.7145,36.5962,36.7061,124200.0
2014-03-05 09:40:00,43.44,43.45,43.3,43.31,140600.0,36.7061,36.7145,36.5878,36.5962,140600.0
2014-03-05 09:50:00,43.31,43.37,43.27,43.31,151400.0,36.5962,36.6469,36.5625,36.5962,151400.0
2014-03-05 10:00:00,43.32,43.32,43.21,43.31,159600.0,36.6047,36.6047,36.5118,36.5962,159600.0
2014-03-05 10:10:00,43.31,43.32,43.26,43.27,22600.0,36.5962,36.6047,36.554,36.5625,22600.0
2014-03-05 10:20:00,43.27,43.31,43.24,43.29,49600.0,36.5625,36.5962,36.5371,36.5794,49600.0
2014-03-05 10:30:00,43.29,43.32,43.26,43.29,77800.0,36.5794,36.6047,36.554,36.5794,77800.0
2014-03-05 10:40:00,43.29,43.32,43.22,43.23,61200.0,36.5794,36.6047,36.5202,36.5287,61200.0
2014-03-05 10:50:00,43.23,43.24,43.16,43.21,244400.0,36.5287,36.5371,36.4695,36.5118,244400.0
2014-03-05 11:00:00,43.21,43.27,43.21,43.24,85000.0,36.5118,36.5625,36.5118,36.5371,85000.0
2014-03-05 11:10:00,43.25,43.27,43.2,43.23,98200.0,36.5456,36.5625,36.5033,36.5287,98200.0
2014-03-05 11:20:00,43.23,43.25,43.17,43.19,78400.0,36.5287,36.5456,36.478,36.4949,78400.0
2014-03-05 11:30:00,43.18,43.21,43.16,43.21,96400.0,36.4864,36.5118,36.4695,36.5118,96400.0
2014-03-05 11:40:00,43.21,43.21,43.15,43.17,152600.0,36.5118,36.5118,36.4611,36.478,152600.0
2014-03-05 11:50:00,43.17,43.21,43.17,43.18,76600.0,36.478,36.5118,36.478,36.4864,76600.0
2014-03-05 12:00:00,43.18,43.2,43.16,43.18,28000.0,36.4864,36.5033,36.4695,36.4864,28000.0
2014-03-05 12:10:00,43.18,43.19,43.14,43.17,97000.0,36.4864,36.4949,36.4526,36.478,97000.0
2014-03-05 12:20:00,43.17,43.21,43.16,43.19,25400.0,36.478,36.5118,36.4695,36.4949,25400.0
2014-03-05 12:30:00,43.18,43.24,43.18,43.23,26200.0,36.4864,36.5371,36.4864,36.5287,26200.0
2014-03-05 12:40:00,43.22,43.24,43.2,43.24,17400.0,36.5202,36.5371,36.5033,36.5371,17400.0
2014-03-05 12:50:00,43.24,43.25,43.21,43.25,18600.0,36.5371,36.5456,36.5118,36.5456,18600.0
2014-03-05 13:00:00,43.23,43.24,43.23,43.24,24000.0,36.5287,36.5371,36.5287,36.5371,24000.0
2014-03-05 13:10:00,43.24,43.3,43.24,43.26,56400.0,36.5371,36.5878,36.5371,36.554,56400.0
2014-03-05 13:20:00,43.26,43.28,43.24,43.27,15400.0,36.554,36.5709,36.5371,36.5625,15400.0
2014-03-05 13:30:00,43.27,43.3,43.26,43.27,18000.0,36.5625,36.5878,36.554,36.5625,18000.0
2014-03-05 13:40:00,43.27,43.29,43.18,43.18,173000.0,36.5625,36.5794,36.4864,36.4864,173000.0
2014-03-05 13:50:00,43.18,43.22,43.18,43.19,125200.0,36.4864,36.5202,36.4864,36.4949,125200.0
2014-03-05 14:00:00,43.19,43.24,43.19,43.24,206800.0,36.4949,36.5371,36.4949,36.5371,206800.0
2014-03-05 14:10:00,43.23,43.26,43.2,43.22,198000.0,36.5287,36.554,36.5033,36.5202,198000.0
2014-03-05 14:20:00,43.22,43.23,43.2,43.2,85400.0,36.5202,36.5287,36.5033,36.5033,85400.0
2014-03-05 14:30:00,43.2,43.21,43.19,43.2,46400.0,36.5033,36.5118,36.4949,36.5033,46400.0
2014-03-05 14:40:00,43.2,43.22,43.2,43.22,59200.0,36.5033,36.5202,36.5033,36.5202,59200.0
2014-03-05 14:50:00,43.22,43.23,43.2,43.21,82600.0,36.5202,36.5287,36.5033,36.5118,82600.0
2014-03-05 15:00:00,43.21,43.21,43.18,43.19,63200.0,36.5118,36.5118,36.4864,36.4949,63200.0
2014-03-05 15:10:00,43.19,43.2,43.18,43.19,31400.0,36.4949,36.5033,36.4864,36.4949,31400.0
2014-03-05 15:20:00,43.19,43.22,43.19,43.22,96000.0,36.4949,36.5202,36.4949,36.5202,96000.0
2014-03-05 15:30:00,43.22,43.22,43.19,43.22,194600.0,36.5202,36.5202,36.4949,36.5202,194600.0
2014-03-05 15:40:00,43.22,43.26,43.2,43.26,506800.0,36.5202,36.554,36.5033,36.554,506800.0
2014-03-05 15:50:00,43.25,43.29,43.24,43.29,669600.0,36.5456,36.5794,36.5371,36.5794,669600.0
2014-03-06 09:30:00,43.22,43.3,43.09,43.15,359000.0,36.5202,36.5878,36.4104,36.4611,359000.0
2014-03-06 09:40:00,43.16,43.23,43.12,43.13,264800.0,36.4695,36.5287,36.4357,36.4442,264800.0
2014-03-06 09:50:00,43.14,43.18,43.13,43.15,241400.0,36.4526,36.4864,36.4442,36.4611,241400.0
2014-03-06 10:00:00,43.15,43.18,43.08,43.08,129600.0,36.4611,36.4864,36.4019,36.4019,129600.0
2014-03-06 10:10:00,43.08,43.08,42.91,42.93,354800.0,36.4019,36.4019,36.2583,36.2752,354800.0
2014-03-06 10:20:00,42.93,43.02,42.93,43.02,97400.0,36.2752,36.3512,36.2752,36.3512,97400.0
2014-03-06 10:30:00,43.02,43.05,42.97,42.99,96600.0,36.3512,36.3766,36.309,36.3259,96600.0
2014-03-06 10:40:00,42.99,43.02,42.98,43.0,54800.0,36.3259,36.3512,36.3174,36.3343,54800.0
2014-03-06 10:50:00,43.0,43.05,43.0,43.04,73800.0,36.3343,36.3766,36.3343,36.3681,73800.0
2014-03-06 11:00:00,43.04,43.06,43.01,43.05,106000.0,36.3681,36.385,36.3428,36.3766,106000.0
2014-03-06 11:10:00,43.05,43.06,43.02,43.04,99000.0,36.3766,36.385,36.3512,36.3681,99000.0
2014-03-06 11:20:00,43.04,43.06,42.99,42.99,103200.0,36.3681,36.385,36.3259,36.3259,103200.0
2014-03-06 11:30:00,42.99,43.03,42.97,43.02,558800.0,36.3259,36.3597,36.309,36.3512,558800.0
2014-03-06 11:40:00,43.04,43.16,43.02,43.16,276800.0,36.3681,36.4695,36.3512,36.4695,276800.0
2014-03-06 11:50:00,43.15,43.18,43.13,43.17,120000.0,36.4611,36.4864,36.4442,36.478,120000.0
2014-03-06 12:00:00,43.17,43.18,43.15,43.18,131200.0,36.478,36.4864,36.4611,36.4864,131200.0
2014-03-06 12:10:00,43.19,43.2,43.18,43.19,41400.0,36.4949,36.5033,36.4864,36.4949,41400.0
2014-03-06 12:20:00,43.19,43.22,43.18,43.19,87600.0,36.4949,36.5202,36.4864,36.4949,87600.0
2014-03-06 12:30:00,43.2,43.2,43.16,43.19,52800.0,36.5033,36.5033,36.4695,36.4949,52800.0
2014-03-06 12:40:00,43.19,43.24,43.19,43.24,148400.0,36.4949,36.5371,36.4949,36.5371,148400.0
2014-03-06 12:50:00,43.24,43.27,43.23,43.27,104600.0,36.5371,36.5625,36.5287,36.5625,104600.0
2014-03-06 13:00:00,43.27,43.34,43.27,43.34,180200.0,36.5625,36.6216,36.5625,36.6216,180200.0
2014-03-06 13:10:00,43.34,43.35,43.32,43.35,297200.0,36.6216,36.63,36.6047,36.63,297200.0
2014-03-06 13:20:00,43.35,43.35,43.32,43.32,82400.0,36.63,36.63,36.6047,36.6047,82400.0
2014-03-06 13:30:00,43.32,43.34,43.32,43.33,84400.0,36.6047,36.6216,36.6047,36.6131,84400.0
2014-03-06 13:40:00,43.33,43.33,43.24,43.25,94200.0,36.6131,36.6131,36.5371,36.5456,94200.0
2014-03-06 13:50:00,43.25,43.27,43.19,43.2,111600.0,36.5456,36.5625,36.4949,36.5033,111600.0
2014-03-06 14:00:00,43.2,43.25,43.19,43.23,108600.0,36.5033,36.5456,36.4949,36.5287,108600.0
2014-03-06 14:10:00,43.23,43.26,43.22,43.24,123600.0,36.5287,36.554,36.5202,36.5371,123600.0
2014-03-06 14:20:00,43.24,43.29,43.23,43.27,230800.0,36.5371,36.5794,36.5287,36.5625,230800.0
2014-03-06 14:30:00,43.27,43.29,43.26,43.28,217200.0,36.5625,36.5794,36.554,36.5709,217200.0
2014-03-06 14:40:00,43.29,43.33,43.29,43.31,199400.0,36.5794,36.6131,36.5794,36.5962,199400.0
2014-03-06 14:50:00,43.31,43.33,43.31,43.32,117000.0,36.5962,36.6131,36.5962,36.6047,117000.0
2014-03-06 15:00:00,43.32,43.33,43.27,43.27,100200.0,36.6047,36.6131,36.5625,36.5625,100200.0
2014-03-06 15:10:00,43.27,43.3,43.27,43.29,184400.0,36.5625,36.5878,36.5625,36.5794,184400.0
2014-03-06 15:20:00,43.29,43.29,43.26,43.29,121000.0,36.5794,36.5794,36.554,36.5794,121000.0
2014-03-06 15:30:00,43.29,43.31,43.27,43.28,154800.0,36.5794,36.5962,36.5625,36.5709,154800.0
2014-03-06 15:40:00,43.28,43.28,43.22,43.22,171000.0,36.5709,36.5709,36.5202,36.5202,171000.0
2014-03-06 15:50:00,43.22,43.22,43.17,43.19,489000.0,36.5202,36.5202,36.478,36.4949,489000.0
2014-03-07 09:30:00,43.45,43.62,43.41,43.54,188400.0,36.7145,36.8582,36.6807,36.7906,188400.0
2014-03-07 09:40:00,43.55,43.6,43.47,43.47,221000.0,36.799,36.8413,36.7314,36.7314,221000.0
2014-03-07 09:50:00,43.45,43.57,43.44,43.57,60800.0,36.7145,36.8159,36.7061,36.8159,60800.0
2014-03-07 10:00:00,43.57,43.68,43.51,43.68,279600.0,36.8159,36.9089,36.7652,36.9089,279600.0
2014-03-07 10:10:00,43.68,43.77,43.67,43.72,267200.0,36.9089,36.9849,36.9004,36.9427,267200.0
2014-03-07 10:20:00,43.72,43.73,43.64,43.68,78200.0,36.9427,36.9511,36.8751,36.9089,78200.0
2014-03-07 10:30:00,43.69,43.73,43.65,43.66,143600.0,36.9173,36.9511,36.8835,36.892,143600.0
2014-03-07 10:40:00,43.66,43.67,43.55,43.6,204000.0,36.892,36.9004,36.799,36.8413,204000.0
2014-03-07 10:50:00,43.6,43.62,43.54,43.54,244200.0,36.8413,36.8582,36.7906,36.7906,244200.0
2014-03-07 11:00:00,43.54,43.54,43.38,43.44,179000.0,36.7906,36.7906,36.6554,36.7061,179000.0
2014-03-07 11:10:00,43.43,43.43,43.33,43.42,64400.0,36.6976,36.6976,36.6131,36.6892,64400.0
2014-03-07 11:20:00,43.42,43.46,43.4,43.46,135000.0,36.6892,36.723,36.6723,36.723,135000.0
2014-03-07 11:30:00,43.45,43.48,43.42,43.48,44600.0,36.7145,36.7399,36.6892,36.7399,44600.0
2014-03-07 11:40:00,43.48,43.56,43.47,43.55,108800.0,36.7399,36.8075,36.7314,36.799,108800.0
2014-03-07 11:50:00,43.54,43.57,43.49,43.55,23800.0,36.7906,36.8159,36.7483,36.799,23800.0
2014-03-07 12:00:00,43.54,43.54,43.49,43.49,7800.0,36.7906,36.7906,36.7483,36.7483,7800.0
2014-03-07 12:10:00,43.49,43.52,43.49,43.52,8600.0,36.7483,36.7737,36.7483,36.7737,8600.0
2014-03-07 12:20:00,43.52,43.6,43.52,43.6,370000.0,36.7737,36.8413,36.7737,36.8413,370000.0
2014-03-07 12:30:00,43.6,43.6,43.59,43.6,42800.0,36.8413,36.8413,36.8328,36.8413,42800.0
2014-03-07 12:40:00,43.6,43.6,43.57,43.57,13800.0,36.8413,36.8413,36.8159,36.8159,13800.0
2014-03-07 12:50:00,43.57,43.58,43.53,43.53,54800.0,36.8159,36.8244,36.7821,36.7821,54800.0
2014-03-07 13:00:00,43.53,43.56,43.48,43.56,27000.0,36.7821,36.8075,36.7399,36.8075,27000.0
2014-03-07 13:10:00,43.55,43.55,43.49,43.5,13000.0,36.799,36.799,36.7483,36.7568,13000.0
2014-03-07 13:20:00,43.5,43.52,43.48,43.49,20200.0,36.7568,36.7737,36.7399,36.7483,20200.0
2014-03-07 13:30:00,43.49,43.5,43.45,43.46,17800.0,36.7483,36.7568,36.7145,36.723,17800.0
2014-03-07 13:40:00,43.46,43.51,43.46,43.48,28000.0,36.723,36.7652,36.723,36.7399,28000.0
2014-03-07 13:50:00,43.48,43.51,43.48,43.49,44400.0,36.7399,36.7652,36.7399,36.7483,44400.0
2014-03-07 14:00:00,43.49,43.51,43.46,43.46,43600.0,36.7483,36.7652,36.723,36.723,43600.0
2014-03-07 14:10:00,43.46,43.51,43.43,43.43,61400.0,36.723,36.7652,36.6976,36.6976,61400.0
2014-03-07 14:20:00,43.43,43.44,43.4,43.44,32400.0,36.6976,36.7061,36.6723,36.7061,32400.0
2014-03-07 14:30:00,43.45,43.46,43.44,43.45,75600.0,36.7145,36.723,36.7061,36.7145,75600.0
2014-03-07 14:40:00,43.45,43.48,43.43,43.46,61800.0,36.7145,36.7399,36.6976,36.723,61800.0
2014-03-07 14:50:00,43.47,43.52,43.47,43.49,73600.0,36.7314,36.7737,36.7314,36.7483,73600.0
2014-03-07 15:00:00,43.49,43.51,43.47,43.48,86800.0,36.7483,36.7652,36.7314,36.7399,86800.0
2014-03-07 15:10:00,43.48,43.52,43.48,43.5,136400.0,36.7399,36.7737,36.7399,36.7568,136400.0
2014-03-07 15:20:00,43.49,43.5,43.44,43.44,61600.0,36.7483,36.7568,36.7061,36.7061,61600.0
2014-03-07 15:30:00,43.44,43.45,43.42,43.43,65600.0,36.7061,36.7145,36.6892,36.6976,65600.0
2014-03-07 15:40:00,43.43,43.48,43.43,43.47,169400.0,36.6976,36.7399,36.6976,36.7314,169400.0
2014-03-07 15:50:00,43.47,43.53,43.47,43.52,232400.0,36.7314,36.7821,36.7314,36.7737,232400.0
2014-03-10 09:30:00,43.7,43.7,43.4,43.48,521600.0,36.9258,36.9258,36.6723,36.7399,521600.0
2014-03-10 09:40:00,43.47,43.54,43.42,43.53,95800.0,36.7314,36.7906,36.6892,36.7821,95800.0
2014-03-10 09:50:00,43.53,43.53,43.4,43.42,178000.0,36.7821,36.7821,36.6723,36.6892,178000.0
2014-03-10 10:00:00,43.44,43.44,43.29,43.37,187600.0,36.7061,36.7061,36.5794,36.6469,187600.0
2014-03-10 10:10:00,43.35,43.37,43.28,43.33,137600.0,36.63,36.6469,36.5709,36.6131,137600.0
2014-03-10 10:20:00,43.32,43.34,43.31,43.33,68400.0,36.6047,36.6216,36.5962,36.6131,68400.0
2014-03-10 10:30:00,43.33,43.35,43.29,43.3,134400.0,36.6131,36.63,36.5794,36.5878,134400.0
2014-03-10 10:40:00,43.3,43.32,43.23,43.31,92400.0,36.5878,36.6047,36.5287,36.5962,92400.0
2014-03-10 10:50:00,43.31,43.33,43.28,43.32,72200.0,36.5962,36.6131,36.5709,36.6047,72200.0
2014-03-10 11:00:00,43.31,43.37,43.27,43.36,88400.0,36.5962,36.6469,36.5625,36.6385,88400.0
2014-03-10 11:10:00,43.36,43.4,43.33,43.39,104000.0,36.6385,36.6723,36.6131,36.6638,104000.0
2014-03-10 11:20:00,43.39,43.48,43.39,43.45,59000.0,36.6638,36.7399,36.6638,36.7145,59000.0
2014-03-10 11:30:00,43.45,43.49,43.44,43.46,33600.0,36.7145,36.7483,36.7061,36.723,33600.0
2014-03-10 11:40:00,43.47,43.47,43.45,43.45,40200.0,36.7314,36.7314,36.7145,36.7145,40200.0
2014-03-10 11:50:00,43.45,43.46,43.38,43.38,103400.0,36.7145,36.723,36.6554,36.6554,103400.0
2014-03-10 12:00:00,43.38,43.4,43.35,43.38,133400.0,36.6554,36.6723,36.63,36.6554,133400.0
2014-03-10 12:10:00,43.38,43.39,43.35,43.37,150800.0,36.6554,36.6638,36.63,36.6469,150800.0
2014-03-10 12:20:00,43.38,43.4,43.34,43.37,29200.0,36.6554,36.6723,36.6216,36.6469,29200.0
2014-03-10 12:30:00,43.37,43.41,43.36,43.41,13400.0,36.6469,36.6807,36.6385,36.6807,13400.0
2014-03-10 12:40:00,43.41,43.45,43.4,43.44,16000.0,36.6807,36.7145,36.6723,36.7061,16000.0
2014-03-10 12:50:00,43.44,43.47,43.42,43.46,14200.0,36.7061,36.7314,36.6892,36.723,14200.0
2014-03-10 13:00:00,43.46,43.48,43.44,43.47,17200.0,36.723,36.7399,36.7061,36.7314,17200.0
2014-03-10 13:10:00,43.48,43.49,43.44,43.44,23800.0,36.7399,36.7483,36.7061,36.7061,23800.0
2014-03-10 13:20:00,43.44,43.46,43.43,43.46,21600.0,36.7061,36.723,36.6976,36.723,21600.0
2014-03-10 13:30:00,43.45,43.45,43.38,43.41,28200.0,36.7145,36.7145,36.6554,36.6807,28200.0
2014-03-10 13:40:00,43.4,43.41,43.38,43.4,22800.0,36.6723,36.6807,36.6554,36.6723,22800.0
2014-03-10 13:50:00,43.4,43.43,43.4,43.41,20800.0,36.6723,36.6976,36.6723,36.6807,20800.0
2014-03-10 14:00:00,43.41,43.45,43.39,43.44,13200.0,36.6807,36.7145,36.6638,36.7061,13200.0
2014-03-10 14:10:00,43.44,43.46,43.42,43.45,24800.0,36.7061,36.723,36.6892,36.7145,24800.0
2014-03-10 14:20:00,43.45,43.49,43.44,43.47,25200.0,36.7145,36.7483,36.7061,36.7314,25200.0
2014-03-10 14:30:00,43.48,43.48,43.46,43.48,11200.0,36.7399,36.7399,36.723,36.7399,11200.0
2014-03-10 14:40:00,43.48,43.5,43.46,43.5,18200.0,36.7399,36.7568,36.723,36.7568,18200.0
2014-03-10 14:50:00,43.5,43.51,43.49,43.49,38400.0,36.7568,36.7652,36.7483,36.7483,38400.0
2014-03-10 15:00:00,43.49,43.49,43.47,43.48,80000.0,36.7483,36.7483,36.7314,36.7399,80000.0
2014-03-10 15:10:00,43.47,43.47,43.43,43.46,67000.0,36.7314,36.7314,36.6976,36.723,67000.0
2014-03-10 15:20:00,43.45,43.49,43.45,43.49,31000.0,36.7145,36.7483,36.7145,36.7483,31000.0
2014-03-10 15:30:00,43.49,43.54,43.49,43.53,45000.0,36.7483,36.7906,36.7483,36.7821,45000.0
2014-03-10 15:40:00,43.53,43.57,43.52,43.56,57400.0,36.7821,36.8159,36.7737,36.8075,57400.0
2014-03-10 15:50:00,43.57,43.59,43.52,43.57,241200.0,36.8159,36.8328,36.7737,36.8159,241200.0
2014-03-11 09:30:00,43.51,43.59,43.47,43.52,117200.0,36.7652,36.8328,36.7314,36.7737,117200.0
2014-03-11 09:40:00,43.54,43.55,43.41,43.45,42600.0,36.7906,36.799,36.6807,36.7145,42600.0
2014-03-11 09:50:00,43.45,43.48,43.35,43.48,160000.0,36.7145,36.7399,36.63,36.7399,160000.0
2014-03-11 10:00:00,43.48,43.52,43.42,43.48,69400.0,36.7399,36.7737,36.6892,36.7399,69400.0
2014-03-11 10:10:00,43.47,43.49,43.45,43.48,64200.0,36.7314,36.7483,36.7145,36.7399,64200.0
2014-03-11 10:20:00,43.48,43.49,43.47,43.49,22400.0,36.7399,36.7483,36.7314,36.7483,22400.0
2014-03-11 10:30:00,43.5,43.54,43.48,43.52,28800.0,36.7568,36.7906,36.7399,36.7737,28800.0
2014-03-11 10:40:00,43.52,43.52,43.49,43.51,52400.0,36.7737,36.7737,36.7483,36.7652,52400.0
2014-03-11 10:50:00,43.51,43.57,43.51,43.56,194000.0,36.7652,36.8159,36.7652,36.8075,194000.0
2014-03-11 11:00:00,43.56,43.6,43.56,43.59,197200.0,36.8075,36.8413,36.8075,36.8328,197200.0
2014-03-11 11:10:00,43.58,43.58,43.55,43.55,56400.0,36.8244,36.8244,36.799,36.799,56400.0
2014-03-11 11:20:00,43.54,43.55,43.52,43.54,78600.0,36.7906,36.799,36.7737,36.7906,78600.0
2014-03-11 11:30:00,43.54,43.55,43.51,43.55,69200.0,36.7906,36.799,36.7652,36.799,69200.0
2014-03-11 11:40:00,43.55,43.57,43.48,43.51,184000.0,36.799,36.8159,36.7399,36.7652,184000.0
2014-03-11 11:50:00,43.51,43.51,43.48,43.49,245800.0,36.7652,36.7652,36.7399,36.7483,245800.0
2014-03-11 12:00:00,43.49,43.51,43.44,43.48,159400.0,36.7483,36.7652,36.7061,36.7399,159400.0
2014-03-11 12:10:00,43.48,43.48,43.41,43.42,36800.0,36.7399,36.7399,36.6807,36.6892,36800.0
2014-03-11 12:20:00,43.42,43.48,43.4,43.48,22200.0,36.6892,36.7399,36.6723,36.7399,22200.0
2014-03-11 12:30:00,43.47,43.57,43.46,43.56,286600.0,36.7314,36.8159,36.723,36.8075,286600.0
2014-03-11 12:40:00,43.55,43.57,43.49,43.56,128400.0,36.799,36.8159,36.7483,36.8075,128400.0
2014-03-11 12:50:00,43.57,43.62,43.57,43.6,200800.0,36.8159,36.8582,36.8159,36.8413,200800.0
2014-03-11 13:00:00,43.6,43.6,43.54,43.56,45800.0,36.8413,36.8413,36.7906,36.8075,45800.0
2014-03-11 13:10:00,43.56,43.57,43.54,43.54,10200.0,36.8075,36.8159,36.7906,36.7906,10200.0
2014-03-11 13:20:00,43.52,43.52,43.41,43.42,220000.0,36.7737,36.7737,36.6807,36.6892,220000.0
2014-03-11 13:30:00,43.41,43.5,43.4,43.46,145200.0,36.6807,36.7568,36.6723,36.723,145200.0
2014-03-11 13:40:00,43.47,43.49,43.44,43.48,11000.0,36.7314,36.7483,36.7061,36.7399,11000.0
2014-03-11 13:50:00,43.49,43.51,43.46,43.48,26000.0,36.7483,36.7652,36.723,36.7399,26000.0
2014-03-11 14:00:00,43.48,43.49,43.44,43.45,23000.0,36.7399,36.7483,36.7061,36.7145,23000.0
2014-03-11 14:10:00,43.45,43.45,43.4,43.41,21600.0,36.7145,36.7145,36.6723,36.6807,21600.0
2014-03-11 14:20:00,43.41,43.42,43.38,43.41,59200.0,36.6807,36.6892,36.6554,36.6807,59200.0
2014-03-11 14:30:00,43.4,43.4,43.33,43.33,83600.0,36.6723,36.6723,36.6131,36.6131,83600.0
2014-03-11 14:40:00,43.33,43.36,43.29,43.35,45800.0,36.6131,36.6385,36.5794,36.63,45800.0
2014-03-11 14:50:00,43.35,43.37,43.31,43.32,84600.0,36.63,36.6469,36.5962,36.6047,84600.0
2014-03-11 15:00:00,43.32,43.32,43.24,43.26,350000.0,36.6047,36.6047,36.5371,36.554,350000.0
2014-03-11 15:10:00,43.26,43.27,43.21,43.25,238000.0,36.554,36.5625,36.5118,36.5456,238000.0
2014-03-11 15:20:00,43.25,43.29,43.24,43.26,151800.0,36.5456,36.5794,36.5371,36.554,151800.0
2014-03-11 15:30:00,43.26,43.3,43.24,43.25,100800.0,36.554,36.5878,36.5371,36.5456,100800.0
2014-03-11 15:40:00,43.25,43.27,43.23,43.23,191000.0,36.5456,36.5625,36.5287,36.5287,191000.0
2014-03-11 15:50:00,43.23,43.32,43.23,43.32,484800.0,36.5287,36.6047,36.5287,36.6047,484800.0
2014-03-12 09:30:00,43.33,43.33,42.99,43.07,255400.0,36.6131,36.6131,36.3259,36.3935,255400.0
2014-03-12 09:40:00,43.09,43.09,42.93,42.96,244800.0,36.4104,36.4104,36.2752,36.3005,244800.0
2014-03-12 09:50:00,42.97,43.03,42.96,43.02,185800.0,36.309,36.3597,36.3005,36.3512,185800.0
2014-03-12 10:00:00,43.02,43.08,43.01,43.07,179200.0,36.3512,36.4019,36.3428,36.3935,179200.0
2014-03-12 10:10:00,43.07,43.1,43.04,43.07,77600.0,36.3935,36.4188,36.3681,36.3935,77600.0
2014-03-12 10:20:00,43.09,43.15,43.09,43.11,54000.0,36.4104,36.4611,36.4104,36.4273,54000.0
2014-03-12 10:30:00,43.12,43.22,43.1,43.13,141600.0,36.4357,36.5202,36.4188,36.4442,141600.0
2014-03-12 10:40:00,43.13,43.16,43.09,43.1,119000.0,36.4442,36.4695,36.4104,36.4188,119000.0
2014-03-12 10:50:00,43.1,43.24,43.1,43.23,81800.0,36.4188,36.5371,36.4188,36.5287,81800.0
2014-03-12 11:00:00,43.24,43.26,43.2,43.24,73600.0,36.5371,36.554,36.5033,36.5371,73600.0
2014-03-12 11:10:00,43.24,43.27,43.22,43.24,84800.0,36.5371,36.5625,36.5202,36.5371,84800.0
2014-03-12 11:20:00,43.24,43.29,43.23,43.26,113000.0,36.5371,36.5794,36.5287,36.554,113000.0
2014-03-12 11:30:00,43.26,43.27,43.2,43.21,106600.0,36.554,36.5625,36.5033,36.5118,106600.0
2014-03-12 11:40:00,43.22,43.24,43.22,43.23,94200.0,36.5202,36.5371,36.5202,36.5287,94200.0
2014-03-12 11:50:00,43.22,43.24,43.13,43.13,243800.0,36.5202,36.5371,36.4442,36.4442,243800.0
2014-03-12 12:00:00,43.13,43.19,43.13,43.16,51000.0,36.4442,36.4949,36.4442,36.4695,51000.0
2014-03-12 12:10:00,43.16,43.18,43.14,43.17,61200.0,36.4695,36.4864,36.4526,36.478,61200.0
2014-03-12 12:20:00,43.17,43.21,43.16,43.19,52800.0,36.478,36.5118,36.4695,36.4949,52800.0
2014-03-12 12:30:00,43.19,43.19,43.17,43.18,50000.0,36.4949,36.4949,36.478,36.4864,50000.0
2014-03-12 12:40:00,43.17,43.21,43.17,43.2,86800.0,36.478,36.5118,36.478,36.5033,86800.0
2014-03-12 12:50:00,43.19,43.27,43.19,43.27,206000.0,36.4949,36.5625,36.4949,36.5625,206000.0
2014-03-12 13:00:00,43.26,43.27,43.21,43.21,75200.0,36.554,36.5625,36.5118,36.5118,75200.0
2014-03-12 13:10:00,43.22,43.22,43.17,43.2,342600.0,36.5202,36.5202,36.478,36.5033,342600.0
2014-03-12 13:20:00,43.19,43.19,43.17,43.18,43400.0,36.4949,36.4949,36.478,36.4864,43400.0
2014-03-12 13:30:00,43.18,43.2,43.17,43.18,33800.0,36.4864,36.5033,36.478,36.4864,33800.0
2014-03-12 13:40:00,43.18,43.22,43.18,43.2,60800.0,36.4864,36.5202,36.4864,36.5033,60800.0
2014-03-12 13:50:00,43.2,43.23,43.19,43.23,26200.0,36.5033,36.5287,36.4949,36.5287,26200.0
2014-03-12 14:00:00,43.23,43.26,43.21,43.21,48800.0,36.5287,36.554,36.5118,36.5118,48800.0
2014-03-12 14:10:00,43.21,43.24,43.21,43.24,60600.0,36.5118,36.5371,36.5118,36.5371,60600.0
2014-03-12 14:20:00,43.24,43.26,43.23,43.24,387000.0,36.5371,36.554,36.5287,36.5371,387000.0
2014-03-12 14:30:00,43.25,43.27,43.22,43.24,28600.0,36.5456,36.5625,36.5202,36.5371,28600.0
2014-03-12 14:40:00,43.24,43.26,43.23,43.24,74200.0,36.5371,36.554,36.5287,36.5371,74200.0
2014-03-12 14:50:00,43.24,43.26,43.21,43.21,52000.0,36.5371,36.554,36.5118,36.5118,52000.0
2014-03-12 15:00:00,43.21,43.23,43.2,43.22,32000.0,36.5118,36.5287,36.5033,36.5202,32000.0
2014-03-12 15:10:00,43.22,43.23,43.19,43.2,166000.0,36.5202,36.5287,36.4949,36.5033,166000.0
2014-03-12 15:20:00,43.2,43.21,43.18,43.19,86000.0,36.5033,36.5118,36.4864,36.4949,86000.0
2014-03-12 15:30:00,43.19,43.24,43.18,43.24,138400.0,36.4949,36.5371,36.4864,36.5371,138400.0
2014-03-12 15:40:00,43.24,43.26,43.23,43.25,174600.0,36.5371,36.554,36.5287,36.5456,174600.0
2014-03-12 15:50:00,43.25,43.29,43.24,43.29,303200.0,36.5456,36.5794,36.5371,36.5794,303200.0
2014-03-13 09:30:00,43.35,43.54,43.35,43.53,531400.0,36.63,36.7906,36.63,36.7821,531400.0
2014-03-13 09:40:00,43.54,43.56,43.38,43.44,142600.0,36.7906,36.8075,36.6554,36.7061,142600.0
2014-03-13 09:50:00,43.45,43.45,43.35,43.37,33000.0,36.7145,36.7145,36.63,36.6469,33000.0
2014-03-13 10:00:00,43.39,43.39,43.3,43.32,42600.0,36.6638,36.6638,36.5878,36.6047,42600.0
2014-03-13 10:10:00,43.32,43.33,43.27,43.27,45400.0,36.6047,36.6131,36.5625,36.5625,45400.0
2014-03-13 10:20:00,43.27,43.33,43.27,43.32,106400.0,36.5625,36.6131,36.5625,36.6047,106400.0
2014-03-13 10:30:00,43.31,43.34,43.27,43.27,137200.0,36.5962,36.6216,36.5625,36.5625,137200.0
2014-03-13 10:40:00,43.27,43.27,43.22,43.23,86400.0,36.5625,36.5625,36.5202,36.5287,86400.0
2014-03-13 10:50:00,43.23,43.27,43.17,43.18,189200.0,36.5287,36.5625,36.478,36.4864,189200.0
2014-03-13 11:00:00,43.18,43.22,43.17,43.2,111800.0,36.4864,36.5202,36.478,36.5033,111800.0
2014-03-13 11:10:00,43.2,43.27,43.2,43.26,112000.0,36.5033,36.5625,36.5033,36.554,112000.0
2014-03-13 11:20:00,43.26,43.26,43.19,43.2,91400.0,36.554,36.554,36.4949,36.5033,91400.0
2014-03-13 11:30:00,43.2,43.24,43.18,43.23,89600.0,36.5033,36.5371,36.4864,36.5287,89600.0
2014-03-13 11:40:00,43.23,43.29,43.23,43.25,97200.0,36.5287,36.5794,36.5287,36.5456,97200.0
2014-03-13 11:50:00,43.25,43.26,43.22,43.23,94600.0,36.5456,36.554,36.5202,36.5287,94600.0
2014-03-13 12:00:00,43.23,43.24,43.15,43.16,118400.0,36.5287,36.5371,36.4611,36.4695,118400.0
2014-03-13 12:10:00,43.16,43.17,43.1,43.13,206000.0,36.4695,36.478,36.4188,36.4442,206000.0
2014-03-13 12:20:00,43.13,43.13,43.02,43.04,110800.0,36.4442,36.4442,36.3512,36.3681,110800.0
2014-03-13 12:30:00,43.03,43.03,42.9,42.9,50000.0,36.3597,36.3597,36.2498,36.2498,50000.0
2014-03-13 12:40:00,42.9,42.97,42.9,42.96,1377200.0,36.2498,36.309,36.2498,36.3005,1377200.0
2014-03-13 12:50:00,42.96,42.97,42.9,42.91,55600.0,36.3005,36.309,36.2498,36.2583,55600.0
2014-03-13 13:00:00,42.91,42.91,42.75,42.83,308400.0,36.2583,36.2583,36.1231,36.1907,308400.0
2014-03-13 13:10:00,42.82,42.88,42.82,42.86,167200.0,36.1822,36.2329,36.1822,36.216,167200.0
2014-03-13 13:20:00,42.86,42.93,42.85,42.92,74800.0,36.216,36.2752,36.2076,36.2667,74800.0
2014-03-13 13:30:00,42.91,42.92,42.86,42.86,24000.0,36.2583,36.2667,36.216,36.216,24000.0
2014-03-13 13:40:00,42.85,42.92,42.84,42.92,33200.0,36.2076,36.2667,36.1991,36.2667,33200.0
2014-03-13 13:50:00,42.91,42.95,42.88,42.94,45800.0,36.2583,36.2921,36.2329,36.2836,45800.0
2014-03-13 14:00:00,42.94,42.96,42.88,42.88,66800.0,36.2836,36.3005,36.2329,36.2329,66800.0
2014-03-13 14:10:00,42.88,42.89,42.85,42.85,30200.0,36.2329,36.2414,36.2076,36.2076,30200.0
2014-03-13 14:20:00,42.85,42.86,42.82,42.85,69000.0,36.2076,36.216,36.1822,36.2076,69000.0
2014-03-13 14:30:00,42.85,42.91,42.85,42.85,33000.0,36.2076,36.2583,36.2076,36.2076,33000.0
2014-03-13 14:40:00,42.85,42.88,42.79,42.8,44200.0,36.2076,36.2329,36.1569,36.1653,44200.0
2014-03-13 14:50:00,42.81,42.82,42.77,42.77,56000.0,36.1738,36.1822,36.14,36.14,56000.0
2014-03-13 15:00:00,42.77,42.82,42.73,42.73,78600.0,36.14,36.1822,36.1062,36.1062,78600.0
2014-03-13 15:10:00,42.72,42.74,42.69,42.69,103600.0,36.0977,36.1146,36.0724,36.0724,103600.0
2014-03-13 15:20:00,42.69,42.8,42.69,42.79,131000.0,36.0724,36.1653,36.0724,36.1569,131000.0
2014-03-13 15:30:00,42.79,42.83,42.77,42.83,177800.0,36.1569,36.1907,36.14,36.1907,177800.0
2014-03-13 15:40:00,42.83,42.85,42.82,42.85,206000.0,36.1907,36.2076,36.1822,36.2076,206000.0
2014-03-13 15:50:00,42.85,42.85,42.78,42.79,264000.0,36.2076,36.2076,36.1484,36.1569,264000.0
2014-03-14 09:30:00,43.02,43.02,42.6,42.79,211400.0,36.3512,36.3512,35.9963,36.1569,211400.0
2014-03-14 09:40:00,42.82,42.96,42.82,42.93,76400.0,36.1822,36.3005,36.1822,36.2752,76400.0
2014-03-14 09:50:00,42.94,42.95,42.83,42.83,63800.0,36.2836,36.2921,36.1907,36.1907,63800.0
2014-03-14 10:00:00,42.84,43.05,42.84,43.03,615200.0,36.1991,36.3766,36.1991,36.3597,615200.0
2014-03-14 10:10:00,43.03,43.13,42.99,43.11,131000.0,36.3597,36.4442,36.3259,36.4273,131000.0
2014-03-14 10:20:00,43.13,43.13,43.08,43.1,47200.0,36.4442,36.4442,36.4019,36.4188,47200.0
2014-03-14 10:30:00,43.1,43.12,43.06,43.09,172800.0,36.4188,36.4357,36.385,36.4104,172800.0
2014-03-14 10:40:00,43.09,43.1,43.02,43.06,84200.0,36.4104,36.4188,36.3512,36.385,84200.0
2014-03-14 10:50:00,43.06,43.08,43.01,43.01,102200.0,36.385,36.4019,36.3428,36.3428,102200.0
2014-03-14 11:00:00,43.02,43.03,42.86,42.87,567400.0,36.3512,36.3597,36.216,36.2245,567400.0
2014-03-14 11:10:00,42.87,42.87,42.79,42.8,111400.0,36.2245,36.2245,36.1569,36.1653,111400.0
2014-03-14 11:20:00,42.81,42.86,42.74,42.85,45800.0,36.1738,36.216,36.1146,36.2076,45800.0
2014-03-14 11:30:00,42.85,42.95,42.84,42.94,68400.0,36.2076,36.2921,36.1991,36.2836,68400.0
2014-03-14 11:40:00,42.94,43.04,42.94,43.01,99800.0,36.2836,36.3681,36.2836,36.3428,99800.0
2014-03-14 11:50:00,43.04,43.08,42.99,43.04,76000.0,36.3681,36.4019,36.3259,36.3681,76000.0
2014-03-14 12:00:00,43.04,43.05,42.94,42.99,115800.0,36.3681,36.3766,36.2836,36.3259,115800.0
2014-03-14 12:10:00,42.99,43.06,42.98,43.01,76800.0,36.3259,36.385,36.3174,36.3428,76800.0
2014-03-14 12:20:00,43.01,43.04,42.95,42.95,31600.0,36.3428,36.3681,36.2921,36.2921,31600.0
2014-03-14 12:30:00,42.95,43.02,42.93,42.99,51800.0,36.2921,36.3512,36.2752,36.3259,51800.0
2014-03-14 12:40:00,42.98,43.07,42.98,43.06,70600.0,36.3174,36.3935,36.3174,36.385,70600.0
2014-03-14 12:50:00,43.07,43.1,43.04,43.1,161200.0,36.3935,36.4188,36.3681,36.4188,161200.0
2014-03-14 13:00:00,43.1,43.1,43.06,43.09,124800.0,36.4188,36.4188,36.385,36.4104,124800.0
2014-03-14 13:10:00,43.09,43.09,43.04,43.06,49000.0,36.4104,36.4104,36.3681,36.385,49000.0
2014-03-14 13:20:00,43.06,43.08,43.0,43.06,47400.0,36.385,36.4019,36.3343,36.385,47400.0
2014-03-14 13:30:00,43.06,43.08,43.02,43.04,81600.0,36.385,36.4019,36.3512,36.3681,81600.0
2014-03-14 13:40:00,43.04,43.05,42.99,43.03,111000.0,36.3681,36.3766,36.3259,36.3597,111000.0
2014-03-14 13:50:00,43.03,43.08,43.02,43.06,123200.0,36.3597,36.4019,36.3512,36.385,123200.0
2014-03-14 14:00:00,43.06,43.07,43.02,43.07,111200.0,36.385,36.3935,36.3512,36.3935,111200.0
2014-03-14 14:10:00,43.07,43.1,43.04,43.08,65400.0,36.3935,36.4188,36.3681,36.4019,65400.0
2014-03-14 14:20:00,43.08,43.09,43.04,43.08,79400.0,36.4019,36.4104,36.3681,36.4019,79400.0
2014-03-14 14:30:00,43.07,43.08,43.04,43.04,129400.0,36.3935,36.4019,36.3681,36.3681,129400.0
2014-03-14 14:40:00,43.04,43.06,42.99,42.99,158000.0,36.3681,36.385,36.3259,36.3259,158000.0
2014-03-14 14:50:00,42.99,42.99,42.9,42.91,74800.0,36.3259,36.3259,36.2498,36.2583,74800.0
2014-03-14 15:00:00,42.92,42.95,42.91,42.92,92800.0,36.2667,36.2921,36.2583,36.2667,92800.0
2014-03-14 15:10:00,42.92,42.92,42.86,42.87,66800.0,36.2667,36.2667,36.216,36.2245,66800.0
2014-03-14 15:20:00,42.86,42.93,42.86,42.93,194200.0,36.216,36.2752,36.216,36.2752,194200.0
2014-03-14 15:30:00,42.93,42.96,42.87,42.88,235800.0,36.2752,36.3005,36.2245,36.2329,235800.0
2014-03-14 15:40:00,42.89,42.92,42.85,42.86,227600.0,36.2414,36.2667,36.2076,36.216,227600.0
2014-03-14 15:50:00,42.85,42.87,42.82,42.85,373200.0,36.2076,36.2245,36.1822,36.2076,373200.0
2014-03-17 09:30:00,43.21,43.21,42.99,43.18,68800.0,36.5118,36.5118,36.3259,36.4864,68800.0
2014-03-17 09:40:00,43.19,43.31,43.18,43.26,330200.0,36.4949,36.5962,36.4864,36.554,330200.0
2014-03-17 09:50:00,43.25,43.26,43.14,43.18,148000.0,36.5456,36.554,36.4526,36.4864,148000.0
2014-03-17 10:00:00,43.15,43.27,43.13,43.22,82000.0,36.4611,36.5625,36.4442,36.5202,82000.0
2014-03-17 10:10:00,43.22,43.24,43.18,43.24,90400.0,36.5202,36.5371,36.4864,36.5371,90400.0
2014-03-17 10:20:00,43.24,43.26,43.19,43.19,159400.0,36.5371,36.554,36.4949,36.4949,159400.0
2014-03-17 10:30:00,43.2,43.26,43.2,43.21,64800.0,36.5033,36.554,36.5033,36.5118,64800.0
2014-03-17 10:40:00,43.21,43.25,43.12,43.13,50400.0,36.5118,36.5456,36.4357,36.4442,50400.0
2014-03-17 10:50:00,43.14,43.2,43.13,43.16,74400.0,36.4526,36.5033,36.4442,36.4695,74400.0
2014-03-17 11:00:00,43.16,43.21,43.16,43.19,64600.0,36.4695,36.5118,36.4695,36.4949,64600.0
2014-03-17 11:10:00,43.19,43.22,43.17,43.21,63000.0,36.4949,36.5202,36.478,36.5118,63000.0
2014-03-17 11:20:00,43.2,43.2,43.1,43.12,67800.0,36.5033,36.5033,36.4188,36.4357,67800.0
2014-03-17 11:30:00,43.12,43.12,43.06,43.07,64200.0,36.4357,36.4357,36.385,36.3935,64200.0
2014-03-17 11:40:00,43.07,43.09,43.03,43.09,52800.0,36.3935,36.4104,36.3597,36.4104,52800.0
2014-03-17 11:50:00,43.09,43.15,43.07,43.15,56600.0,36.4104,36.4611,36.3935,36.4611,56600.0
2014-03-17 12:00:00,43.15,43.17,43.1,43.13,45200.0,36.4611,36.478,36.4188,36.4442,45200.0
2014-03-17 12:10:00,43.13,43.23,43.13,43.21,59400.0,36.4442,36.5287,36.4442,36.5118,59400.0
2014-03-17 12:20:00,43.2,43.21,43.18,43.21,29800.0,36.5033,36.5118,36.4864,36.5118,29800.0
2014-03-17 12:30:00,43.21,43.23,43.18,43.18,32800.0,36.5118,36.5287,36.4864,36.4864,32800.0
2014-03-17 12:40:00,43.19,43.24,43.17,43.17,47000.0,36.4949,36.5371,36.478,36.478,47000.0
2014-03-17 12:50:00,43.18,43.21,43.17,43.21,21800.0,36.4864,36.5118,36.478,36.5118,21800.0
2014-03-17 13:00:00,43.21,43.24,43.18,43.19,23400.0,36.5118,36.5371,36.4864,36.4949,23400.0
2014-03-17 13:10:00,43.19,43.2,43.13,43.18,43000.0,36.4949,36.5033,36.4442,36.4864,43000.0
2014-03-17 13:20:00,43.18,43.2,43.16,43.16,28200.0,36.4864,36.5033,36.4695,36.4695,28200.0
2014-03-17 13:30:00,43.17,43.2,43.16,43.2,18600.0,36.478,36.5033,36.4695,36.5033,18600.0
2014-03-17 13:40:00,43.2,43.21,43.19,43.21,42200.0,36.5033,36.5118,36.4949,36.5118,42200.0
2014-03-17 13:50:00,43.22,43.22,43.17,43.18,40200.0,36.5202,36.5202,36.478,36.4864,40200.0
2014-03-17 14:00:00,43.19,43.23,43.18,43.2,73800.0,36.4949,36.5287,36.4864,36.5033,73800.0
2014-03-17 14:10:00,43.2,43.21,43.18,43.2,58400.0,36.5033,36.5118,36.4864,36.5033,58400.0
2014-03-17 14:20:00,43.2,43.25,43.19,43.24,187200.0,36.5033,36.5456,36.4949,36.5371,187200.0
2014-03-17 14:30:00,43.24,43.24,43.2,43.2,22200.0,36.5371,36.5371,36.5033,36.5033,22200.0
2014-03-17 14:40:00,43.19,43.2,43.18,43.19,36400.0,36.4949,36.5033,36.4864,36.4949,36400.0
2014-03-17 14:50:00,43.19,43.19,43.16,43.17,39200.0,36.4949,36.4949,36.4695,36.478,39200.0
2014-03-17 15:00:00,43.17,43.19,43.15,43.19,62800.0,36.478,36.4949,36.4611,36.4949,62800.0
2014-03-17 15:10:00,43.19,43.2,43.17,43.18,46400.0,36.4949,36.5033,36.478,36.4864,46400.0
2014-03-17 15:20:00,43.18,43.18,43.15,43.17,60400.0,36.4864,36.4864,36.4611,36.478,60400.0
2014-03-17 15:30:00,43.17,43.19,43.16,43.16,80200.0,36.478,36.4949,36.4695,36.4695,80200.0
2014-03-17 15:40:00,43.15,43.15,43.09,43.13,197600.0,36.4611,36.4611,36.4104,36.4442,197600.0
2014-03-17 15:50:00,43.13,43.16,43.1,43.15,240400.0,36.4442,36.4695,36.4188,36.4611,240400.0
2014-03-18 09:30:00,43.18,43.22,43.02,43.22,55400.0,36.4864,36.5202,36.3512,36.5202,55400.0
2014-03-18 09:40:00,43.21,43.26,43.15,43.26,92400.0,36.5118,36.554,36.4611,36.554,92400.0
2014-03-18 09:50:00,43.24,43.24,43.19,43.23,102200.0,36.5371,36.5371,36.4949,36.5287,102200.0
2014-03-18 10:00:00,43.24,43.28,43.21,43.24,151800.0,36.5371,36.5709,36.5118,36.5371,151800.0
2014-03-18 10:10:00,43.24,43.34,43.22,43.33,52200.0,36.5371,36.6216,36.5202,36.6131,52200.0
2014-03-18 10:20:00,43.33,43.36,43.3,43.35,79400.0,36.6131,36.6385,36.5878,36.63,79400.0
2014-03-18 10:30:00,43.37,43.43,43.36,43.4,434000.0,36.6469,36.6976,36.6385,36.6723,434000.0
2014-03-18 10:40:00,43.4,43.41,43.35,43.37,28000.0,36.6723,36.6807,36.63,36.6469,28000.0
2014-03-18 10:50:00,43.36,43.38,43.31,43.32,19800.0,36.6385,36.6554,36.5962,36.6047,19800.0
2014-03-18 11:00:00,43.31,43.34,43.3,43.3,88000.0,36.5962,36.6216,36.5878,36.5878,88000.0
2014-03-18 11:10:00,43.3,43.35,43.3,43.35,37800.0,36.5878,36.63,36.5878,36.63,37800.0
2014-03-18 11:20:00,43.35,43.36,43.31,43.32,30200.0,36.63,36.6385,36.5962,36.6047,30200.0
2014-03-18 11:30:00,43.33,43.35,43.32,43.35,30800.0,36.6131,36.63,36.6047,36.63,30800.0
2014-03-18 11:40:00,43.35,43.35,43.27,43.3,41800.0,36.63,36.63,36.5625,36.5878,41800.0
2014-03-18 11:50:00,43.31,43.36,43.31,43.34,31400.0,36.5962,36.6385,36.5962,36.6216,31400.0
2014-03-18 12:00:00,43.35,43.37,43.34,43.36,36600.0,36.63,36.6469,36.6216,36.6385,36600.0
2014-03-18 12:10:00,43.37,43.38,43.32,43.33,25400.0,36.6469,36.6554,36.6047,36.6131,25400.0
2014-03-18 12:20:00,43.32,43.32,43.25,43.25,188200.0,36.6047,36.6047,36.5456,36.5456,188200.0
2014-03-18 12:30:00,43.26,43.26,43.24,43.24,101200.0,36.554,36.554,36.5371,36.5371,101200.0
2014-03-18 12:40:00,43.24,43.24,43.2,43.21,26600.0,36.5371,36.5371,36.5033,36.5118,26600.0
2014-03-18 12:50:00,43.21,43.23,43.2,43.21,32200.0,36.5118,36.5287,36.5033,36.5118,32200.0
2014-03-18 13:00:00,43.21,43.22,43.19,43.2,44200.0,36.5118,36.5202,36.4949,36.5033,44200.0
2014-03-18 13:10:00,43.21,43.22,43.21,43.21,22000.0,36.5118,36.5202,36.5118,36.5118,22000.0
2014-03-18 13:20:00,43.21,43.29,43.21,43.27,36600.0,36.5118,36.5794,36.5118,36.5625,36600.0
2014-03-18 13:30:00,43.27,43.3,43.26,43.29,86800.0,36.5625,36.5878,36.554,36.5794,86800.0
2014-03-18 13:40:00,43.29,43.35,43.29,43.31,108000.0,36.5794,36.63,36.5794,36.5962,108000.0
2014-03-18 13:50:00,43.31,43.34,43.3,43.31,27600.0,36.5962,36.6216,36.5878,36.5962,27600.0
2014-03-18 14:00:00,43.31,43.33,43.31,43.32,15400.0,36.5962,36.6131,36.5962,36.6047,15400.0
2014-03-18 14:10:00,43.32,43.33,43.28,43.28,19000.0,36.6047,36.6131,36.5709,36.5709,19000.0
2014-03-18 14:20:00,43.28,43.3,43.27,43.28,12800.0,36.5709,36.5878,36.5625,36.5709,12800.0
2014-03-18 14:30:00,43.28,43.29,43.27,43.27,19400.0,36.5709,36.5794,36.5625,36.5625,19400.0
2014-03-18 14:40:00,43.27,43.31,43.26,43.31,16000.0,36.5625,36.5962,36.554,36.5962,16000.0
2014-03-18 14:50:00,43.32,43.32,43.28,43.3,46400.0,36.6047,36.6047,36.5709,36.5878,46400.0
2014-03-18 15:00:00,43.31,43.31,43.27,43.31,57000.0,36.5962,36.5962,36.5625,36.5962,57000.0
2014-03-18 15:10:00,43.31,43.32,43.29,43.3,48400.0,36.5962,36.6047,36.5794,36.5878,48400.0
2014-03-18 15:20:00,43.3,43.32,43.27,43.28,44000.0,36.5878,36.6047,36.5625,36.5709,44000.0
2014-03-18 15:30:00,43.29,43.32,43.27,43.32,64400.0,36.5794,36.6047,36.5625,36.6047,64400.0
2014-03-18 15:40:00,43.32,43.34,43.3,43.3,110400.0,36.6047,36.6216,36.5878,36.5878,110400.0
2014-03-18 15:50:00,43.3,43.33,43.29,43.32,164800.0,36.5878,36.6131,36.5794,36.6047,164800.0
2014-03-19 09:30:00,43.33,43.34,43.19,43.26,72600.0,36.6131,36.6216,36.4949,36.554,72600.0
2014-03-19 09:40:00,43.28,43.31,43.2,43.25,74200.0,36.5709,36.5962,36.5033,36.5456,74200.0
2014-03-19 09:50:00,43.26,43.33,43.24,43.32,76800.0,36.554,36.6131,36.5371,36.6047,76800.0
2014-03-19 10:00:00,43.31,43.32,43.27,43.3,117600.0,36.5962,36.6047,36.5625,36.5878,117600.0
2014-03-19 10:10:00,43.31,43.34,43.28,43.3,86800.0,36.5962,36.6216,36.5709,36.5878,86800.0
2014-03-19 10:20:00,43.29,43.32,43.27,43.31,48400.0,36.5794,36.6047,36.5625,36.5962,48400.0
2014-03-19 10:30:00,43.31,43.32,43.27,43.3,34000.0,36.5962,36.6047,36.5625,36.5878,34000.0
2014-03-19 10:40:00,43.29,43.29,43.24,43.26,35200.0,36.5794,36.5794,36.5371,36.554,35200.0
2014-03-19 10:50:00,43.27,43.28,43.22,43.22,36400.0,36.5625,36.5709,36.5202,36.5202,36400.0
2014-03-19 11:00:00,43.23,43.26,43.23,43.24,15800.0,36.5287,36.554,36.5287,36.5371,15800.0
2014-03-19 11:10:00,43.24,43.27,43.23,43.27,27400.0,36.5371,36.5625,36.5287,36.5625,27400.0
2014-03-19 11:20:00,43.27,43.27,43.24,43.24,12400.0,36.5625,36.5625,36.5371,36.5371,12400.0
2014-03-19 11:30:00,43.24,43.24,43.22,43.23,25800.0,36.5371,36.5371,36.5202,36.5287,25800.0
2014-03-19 11:40:00,43.23,43.27,43.22,43.25,22200.0,36.5287,36.5625,36.5202,36.5456,22200.0
2014-03-19 11:50:00,43.26,43.26,43.24,43.25,20800.0,36.554,36.554,36.5371,36.5456,20800.0
2014-03-19 12:00:00,43.24,43.27,43.23,43.24,22400.0,36.5371,36.5625,36.5287,36.5371,22400.0
2014-03-19 12:10:00,43.24,43.26,43.22,43.24,65200.0,36.5371,36.554,36.5202,36.5371,65200.0
2014-03-19 12:20:00,43.24,43.24,43.21,43.21,11600.0,36.5371,36.5371,36.5118,36.5118,11600.0
2014-03-19 12:30:00,43.21,43.24,43.2,43.21,56800.0,36.5118,36.5371,36.5033,36.5118,56800.0
2014-03-19 12:40:00,43.22,43.23,43.19,43.22,45800.0,36.5202,36.5287,36.4949,36.5202,45800.0
2014-03-19 12:50:00,43.22,43.23,43.21,43.23,14200.0,36.5202,36.5287,36.5118,36.5287,14200.0
2014-03-19 13:00:00,43.23,43.24,43.22,43.23,13800.0,36.5287,36.5371,36.5202,36.5287,13800.0
2014-03-19 13:10:00,43.23,43.24,43.22,43.24,30800.0,36.5287,36.5371,36.5202,36.5371,30800.0
2014-03-19 13:20:00,43.23,43.25,43.22,43.25,56400.0,36.5287,36.5456,36.5202,36.5456,56400.0
2014-03-19 13:30:00,43.24,43.24,43.21,43.22,16200.0,36.5371,36.5371,36.5118,36.5202,16200.0
2014-03-19 13:40:00,43.22,43.22,43.2,43.2,33200.0,36.5202,36.5202,36.5033,36.5033,33200.0
2014-03-19 13:50:00,43.2,43.27,43.2,43.27,125800.0,36.5033,36.5625,36.5033,36.5625,125800.0
2014-03-19 14:00:00,43.26,43.26,43.05,43.12,232600.0,36.554,36.554,36.3766,36.4357,232600.0
2014-03-19 14:10:00,43.12,43.19,43.1,43.17,128200.0,36.4357,36.4949,36.4188,36.478,128200.0
2014-03-19 14:20:00,43.17,43.21,43.15,43.16,117800.0,36.478,36.5118,36.4611,36.4695,117800.0
2014-03-19 14:30:00,43.17,43.2,43.12,43.13,172200.0,36.478,36.5033,36.4357,36.4442,172200.0
2014-03-19 14:40:00,43.13,43.14,43.07,43.08,88000.0,36.4442,36.4526,36.3935,36.4019,88000.0
2014-03-19 14:50:00,43.08,43.16,43.07,43.14,54200.0,36.4019,36.4695,36.3935,36.4526,54200.0
2014-03-19 15:00:00,43.13,43.14,42.9,42.91,121200.0,36.4442,36.4526,36.2498,36.2583,121200.0
2014-03-19 15:10:00,42.9,42.91,42.77,42.91,221200.0,36.2498,36.2583,36.14,36.2583,221200.0
2014-03-19 15:20:00,42.91,42.97,42.9,42.96,75800.0,36.2583,36.309,36.2498,36.3005,75800.0
2014-03-19 15:30:00,42.97,43.05,42.94,43.04,181200.0,36.309,36.3766,36.2836,36.3681,181200.0
2014-03-19 15:40:00,43.05,43.13,43.04,43.1,211000.0,36.3766,36.4442,36.3681,36.4188,211000.0
2014-03-19 15:50:00,43.1,43.1,43.04,43.05,262000.0,36.4188,36.4188,36.3681,36.3766,262000.0
2014-03-20 09:30:00,42.93,43.08,42.88,43.02,101600.0,36.2752,36.4019,36.2329,36.3512,101600.0
2014-03-20 09:40:00,43.04,43.08,42.88,42.9,68600.0,36.3681,36.4019,36.2329,36.2498,68600.0
2014-03-20 09:50:00,42.91,42.95,42.85,42.95,34200.0,36.2583,36.2921,36.2076,36.2921,34200.0
2014-03-20 10:00:00,42.93,43.07,42.84,43.07,51200.0,36.2752,36.3935,36.1991,36.3935,51200.0
2014-03-20 10:10:00,43.05,43.12,43.02,43.1,26200.0,36.3766,36.4357,36.3512,36.4188,26200.0
2014-03-20 10:20:00,43.1,43.13,43.08,43.09,27800.0,36.4188,36.4442,36.4019,36.4104,27800.0
2014-03-20 10:30:00,43.09,43.13,43.08,43.09,22000.0,36.4104,36.4442,36.4019,36.4104,22000.0
2014-03-20 10:40:00,43.1,43.1,43.05,43.05,34800.0,36.4188,36.4188,36.3766,36.3766,34800.0
2014-03-20 10:50:00,43.05,43.07,43.01,43.01,49800.0,36.3766,36.3935,36.3428,36.3428,49800.0
2014-03-20 11:00:00,43.01,43.04,42.97,43.04,55000.0,36.3428,36.3681,36.309,36.3681,55000.0
2014-03-20 11:10:00,43.05,43.05,42.97,42.98,78600.0,36.3766,36.3766,36.309,36.3174,78600.0
2014-03-20 11:20:00,42.98,43.02,42.94,43.0,78800.0,36.3174,36.3512,36.2836,36.3343,78800.0
2014-03-20 11:30:00,42.99,43.02,42.94,42.96,86400.0,36.3259,36.3512,36.2836,36.3005,86400.0
2014-03-20 11:40:00,42.96,43.02,42.92,42.99,268000.0,36.3005,36.3512,36.2667,36.3259,268000.0
2014-03-20 11:50:00,42.98,43.01,42.98,43.01,24200.0,36.3174,36.3428,36.3174,36.3428,24200.0
2014-03-20 12:00:00,43.01,43.02,42.99,43.01,14800.0,36.3428,36.3512,36.3259,36.3428,14800.0
2014-03-20 12:10:00,42.99,43.05,42.99,43.04,46600.0,36.3259,36.3766,36.3259,36.3681,46600.0
2014-03-20 12:20:00,43.04,43.09,43.04,43.08,32800.0,36.3681,36.4104,36.3681,36.4019,32800.0
2014-03-20 12:30:00,43.08,43.08,43.02,43.04,10200.0,36.4019,36.4019,36.3512,36.3681,10200.0
2014-03-20 12:40:00,43.05,43.09,43.04,43.07,58600.0,36.3766,36.4104,36.3681,36.3935,58600.0
2014-03-20 12:50:00,43.08,43.08,43.05,43.07,41800.0,36.4019,36.4019,36.3766,36.3935,41800.0
2014-03-20 13:00:00,43.07,43.11,43.07,43.1,85600.0,36.3935,36.4273,36.3935,36.4188,85600.0
2014-03-20 13:10:00,43.09,43.09,43.06,43.07,47800.0,36.4104,36.4104,36.385,36.3935,47800.0
2014-03-20 13:20:00,43.07,43.09,43.02,43.03,122800.0,36.3935,36.4104,36.3512,36.3597,122800.0
2014-03-20 13:30:00,43.03,43.05,43.03,43.04,19400.0,36.3597,36.3766,36.3597,36.3681,19400.0
2014-03-20 13:40:00,43.04,43.07,43.01,43.07,61800.0,36.3681,36.3935,36.3428,36.3935,61800.0
2014-03-20 13:50:00,43.07,43.08,43.05,43.08,35800.0,36.3935,36.4019,36.3766,36.4019,35800.0
2014-03-20 14:00:00,43.08,43.1,43.07,43.07,24200.0,36.4019,36.4188,36.3935,36.3935,24200.0
2014-03-20 14:10:00,43.07,43.08,43.05,43.05,65200.0,36.3935,36.4019,36.3766,36.3766,65200.0
2014-03-20 14:20:00,43.06,43.09,43.04,43.09,49400.0,36.385,36.4104,36.3681,36.4104,49400.0
2014-03-20 14:30:00,43.09,43.1,43.08,43.08,176600.0,36.4104,36.4188,36.4019,36.4019,176600.0
2014-03-20 14:40:00,43.09,43.09,43.06,43.07,16600.0,36.4104,36.4104,36.385,36.3935,16600.0
2014-03-20 14:50:00,43.06,43.08,43.06,43.06,57400.0,36.385,36.4019,36.385,36.385,57400.0
2014-03-20 15:00:00,43.06,43.06,43.01,43.02,110600.0,36.385,36.385,36.3428,36.3512,110600.0
2014-03-20 15:10:00,43.02,43.04,43.01,43.01,31200.0,36.3512,36.3681,36.3428,36.3428,31200.0
2014-03-20 15:20:00,43.01,43.02,42.95,42.96,41800.0,36.3428,36.3512,36.2921,36.3005,41800.0
2014-03-20 15:30:00,42.97,43.0,42.97,43.0,40800.0,36.309,36.3343,36.309,36.3343,40800.0
2014-03-20 15:40:00,43.0,43.01,42.98,42.99,259400.0,36.3343,36.3428,36.3174,36.3259,259400.0
2014-03-20 15:50:00,42.99,43.02,42.96,43.02,409800.0,36.3259,36.3512,36.3005,36.3512,409800.0
2014-03-21 09:30:00,43.3,43.41,43.09,43.14,146000.0,36.6455,36.7386,36.4678,36.5101,146000.0
2014-03-21 09:40:00,43.12,43.14,43.08,43.1,208400.0,36.4932,36.5101,36.4594,36.4763,208400.0
2014-03-21 09:50:00,43.1,43.19,43.1,43.19,45800.0,36.4763,36.5525,36.4763,36.5525,45800.0
2014-03-21 10:00:00,43.21,43.21,43.14,43.15,7800.0,36.5694,36.5694,36.5101,36.5186,7800.0
2014-03-21 10:10:00,43.14,43.27,43.14,43.2,127000.0,36.5101,36.6202,36.5101,36.5609,127000.0
2014-03-21 10:20:00,43.2,43.3,43.2,43.24,113600.0,36.5609,36.6455,36.5609,36.5948,113600.0
2014-03-21 10:30:00,43.24,43.29,43.24,43.27,33000.0,36.5948,36.6371,36.5948,36.6202,33000.0
2014-03-21 10:40:00,43.28,43.3,43.23,43.29,124000.0,36.6286,36.6455,36.5863,36.6371,124000.0
2014-03-21 10:50:00,43.3,43.35,43.3,43.32,79600.0,36.6455,36.6879,36.6455,36.6625,79600.0
2014-03-21 11:00:00,43.32,43.37,43.32,43.34,57600.0,36.6625,36.7048,36.6625,36.6794,57600.0
2014-03-21 11:10:00,43.34,43.35,43.3,43.31,56600.0,36.6794,36.6879,36.6455,36.654,56600.0
2014-03-21 11:20:00,43.33,43.37,43.32,43.35,33200.0,36.6709,36.7048,36.6625,36.6879,33200.0
2014-03-21 11:30:00,43.36,43.41,43.36,43.41,52600.0,36.6963,36.7386,36.6963,36.7386,52600.0
2014-03-21 11:40:00,43.4,43.49,43.4,43.48,300000.0,36.7302,36.8063,36.7302,36.7979,300000.0
2014-03-21 11:50:00,43.48,43.48,43.43,43.44,157000.0,36.7979,36.7979,36.7556,36.764,157000.0
2014-03-21 12:00:00,43.44,43.47,43.42,43.47,89000.0,36.764,36.7894,36.7471,36.7894,89000.0
2014-03-21 12:10:00,43.46,43.48,43.46,43.48,52600.0,36.781,36.7979,36.781,36.7979,52600.0
2014-03-21 12:20:00,43.47,43.49,43.47,43.49,67600.0,36.7894,36.8063,36.7894,36.8063,67600.0
2014-03-21 12:30:00,43.49,43.49,43.47,43.48,123400.0,36.8063,36.8063,36.7894,36.7979,123400.0
2014-03-21 12:40:00,43.48,43.49,43.45,43.45,51200.0,36.7979,36.8063,36.7725,36.7725,51200.0
2014-03-21 12:50:00,43.45,43.45,43.43,43.44,132600.0,36.7725,36.7725,36.7556,36.764,132600.0
2014-03-21 13:00:00,43.44,43.45,43.43,43.44,65200.0,36.764,36.7725,36.7556,36.764,65200.0
2014-03-21 13:10:00,43.44,43.44,43.37,43.38,151400.0,36.764,36.764,36.7048,36.7133,151400.0
2014-03-21 13:20:00,43.38,43.38,43.31,43.33,47200.0,36.7133,36.7133,36.654,36.6709,47200.0
2014-03-21 13:30:00,43.33,43.35,43.31,43.35,144000.0,36.6709,36.6879,36.654,36.6879,144000.0
2014-03-21 13:40:00,43.35,43.37,43.32,43.33,279800.0,36.6879,36.7048,36.6625,36.6709,279800.0
2014-03-21 13:50:00,43.33,43.35,43.31,43.31,106800.0,36.6709,36.6879,36.654,36.654,106800.0
2014-03-21 14:00:00,43.31,43.35,43.29,43.33,131800.0,36.654,36.6879,36.6371,36.6709,131800.0
2014-03-21 14:10:00,43.33,43.33,43.26,43.27,53800.0,36.6709,36.6709,36.6117,36.6202,53800.0
2014-03-21 14:20:00,43.27,43.29,43.21,43.22,48000.0,36.6202,36.6371,36.5694,36.5778,48000.0
2014-03-21 14:30:00,43.22,43.24,43.16,43.24,130200.0,36.5778,36.5948,36.5271,36.5948,130200.0
2014-03-21 14:40:00,43.24,43.26,43.23,43.24,92000.0,36.5948,36.6117,36.5863,36.5948,92000.0
2014-03-21 14:50:00,43.24,43.24,43.2,43.21,218200.0,36.5948,36.5948,36.5609,36.5694,218200.0
2014-03-21 15:00:00,43.21,43.22,43.14,43.16,275800.0,36.5694,36.5778,36.5101,36.5271,275800.0
2014-03-21 15:10:00,43.16,43.18,43.1,43.1,220000.0,36.5271,36.544,36.4763,36.4763,220000.0
2014-03-21 15:20:00,43.1,43.13,43.08,43.13,238200.0,36.4763,36.5017,36.4594,36.5017,238200.0
2014-03-21 15:30:00,43.13,43.13,43.05,43.05,171200.0,36.5017,36.5017,36.434,36.434,171200.0
2014-03-21 15:40:00,43.05,43.06,43.02,43.03,257400.0,36.434,36.4424,36.4086,36.417,257400.0
2014-03-21 15:50:00,43.04,43.05,42.99,43.02,410200.0,36.4255,36.434,36.3832,36.4086,410200.0
2014-03-24 09:30:00,43.22,43.22,43.03,43.09,79000.0,36.5778,36.5778,36.417,36.4678,79000.0
2014-03-24 09:40:00,43.04,43.06,42.99,42.99,201600.0,36.4255,36.4424,36.3832,36.3832,201600.0
2014-03-24 09:50:00,43.0,43.05,42.96,42.96,29400.0,36.3917,36.434,36.3578,36.3578,29400.0
2014-03-24 10:00:00,42.93,42.95,42.75,42.82,134200.0,36.3324,36.3493,36.1801,36.2393,134200.0
2014-03-24 10:10:00,42.82,42.82,42.73,42.74,155200.0,36.2393,36.2393,36.1631,36.1716,155200.0
2014-03-24 10:20:00,42.74,42.74,42.63,42.63,160600.0,36.1716,36.1716,36.0785,36.0785,160600.0
2014-03-24 10:30:00,42.63,42.63,42.5,42.57,124600.0,36.0785,36.0785,35.9685,36.0277,124600.0
2014-03-24 10:40:00,42.56,42.6,42.55,42.56,77400.0,36.0193,36.0531,36.0108,36.0193,77400.0
2014-03-24 10:50:00,42.56,42.6,42.52,42.54,148800.0,36.0193,36.0531,35.9854,36.0023,148800.0
2014-03-24 11:00:00,42.53,42.54,42.43,42.43,91600.0,35.9939,36.0023,35.9093,35.9093,91600.0
2014-03-24 11:10:00,42.43,42.45,42.41,42.44,54400.0,35.9093,35.9262,35.8923,35.9177,54400.0
2014-03-24 11:20:00,42.43,42.48,42.42,42.46,89600.0,35.9093,35.9516,35.9008,35.9346,89600.0
2014-03-24 11:30:00,42.44,42.48,42.41,42.47,99800.0,35.9177,35.9516,35.8923,35.9431,99800.0
2014-03-24 11:40:00,42.47,42.48,42.34,42.34,172800.0,35.9431,35.9516,35.8331,35.8331,172800.0
2014-03-24 11:50:00,42.34,42.35,42.32,42.35,164200.0,35.8331,35.8415,35.8162,35.8415,164200.0
2014-03-24 12:00:00,42.35,42.44,42.35,42.43,104800.0,35.8415,35.9177,35.8415,35.9093,104800.0
2014-03-24 12:10:00,42.44,42.44,42.4,42.43,94000.0,35.9177,35.9177,35.8839,35.9093,94000.0
2014-03-24 12:20:00,42.44,42.45,42.41,42.41,11600.0,35.9177,35.9262,35.8923,35.8923,11600.0
2014-03-24 12:30:00,42.41,42.45,42.41,42.42,32600.0,35.8923,35.9262,35.8923,35.9008,32600.0
2014-03-24 12:40:00,42.42,42.42,42.38,42.38,18200.0,35.9008,35.9008,35.8669,35.8669,18200.0
2014-03-24 12:50:00,42.38,42.43,42.38,42.41,52200.0,35.8669,35.9093,35.8669,35.8923,52200.0
2014-03-24 13:00:00,42.42,42.45,42.42,42.43,6600.0,35.9008,35.9262,35.9008,35.9093,6600.0
2014-03-24 13:10:00,42.43,42.47,42.43,42.46,16200.0,35.9093,35.9431,35.9093,35.9346,16200.0
2014-03-24 13:20:00,42.47,42.49,42.45,42.49,25200.0,35.9431,35.96,35.9262,35.96,25200.0
2014-03-24 13:30:00,42.49,42.57,42.49,42.52,38600.0,35.96,36.0277,35.96,35.9854,38600.0
2014-03-24 13:40:00,42.52,42.57,42.52,42.55,19200.0,35.9854,36.0277,35.9854,36.0108,19200.0
2014-03-24 13:50:00,42.55,42.6,42.55,42.59,71400.0,36.0108,36.0531,36.0108,36.0447,71400.0
2014-03-24 14:00:00,42.59,42.64,42.58,42.59,30200.0,36.0447,36.087,36.0362,36.0447,30200.0
2014-03-24 14:10:00,42.59,42.6,42.51,42.52,86000.0,36.0447,36.0531,35.977,35.9854,86000.0
2014-03-24 14:20:00,42.52,42.63,42.52,42.62,58400.0,35.9854,36.0785,35.9854,36.0701,58400.0
2014-03-24 14:30:00,42.62,42.63,42.54,42.55,108600.0,36.0701,36.0785,36.0023,36.0108,108600.0
2014-03-24 14:40:00,42.55,42.65,42.55,42.6,148000.0,36.0108,36.0954,36.0108,36.0531,148000.0
2014-03-24 14:50:00,42.6,42.61,42.57,42.58,34800.0,36.0531,36.0616,36.0277,36.0362,34800.0
2014-03-24 15:00:00,42.59,42.59,42.55,42.55,64600.0,36.0447,36.0447,36.0108,36.0108,64600.0
2014-03-24 15:10:00,42.54,42.54,42.5,42.53,94400.0,36.0023,36.0023,35.9685,35.9939,94400.0
2014-03-24 15:20:00,42.52,42.62,42.52,42.62,96200.0,35.9854,36.0701,35.9854,36.0701,96200.0
2014-03-24 15:30:00,42.63,42.68,42.63,42.66,81600.0,36.0785,36.1208,36.0785,36.1039,81600.0
2014-03-24 15:40:00,42.66,42.67,42.62,42.62,150400.0,36.1039,36.1124,36.0701,36.0701,150400.0
2014-03-24 15:50:00,42.61,42.63,42.59,42.59,167800.0,36.0616,36.0785,36.0447,36.0447,167800.0
2014-03-25 09:30:00,42.63,42.88,42.6,42.6,419800.0,36.0785,36.2901,36.0531,36.0531,419800.0
2014-03-25 09:40:00,42.6,42.64,42.51,42.62,335200.0,36.0531,36.087,35.977,36.0701,335200.0
2014-03-25 09:50:00,42.63,42.63,42.47,42.5,279000.0,36.0785,36.0785,35.9431,35.9685,279000.0
2014-03-25 10:00:00,42.51,42.63,42.48,42.6,262200.0,35.977,36.0785,35.9516,36.0531,262200.0
2014-03-25 10:10:00,42.6,42.69,42.59,42.59,114400.0,36.0531,36.1293,36.0447,36.0447,114400.0
2014-03-25 10:20:00,42.59,42.63,42.55,42.63,158800.0,36.0447,36.0785,36.0108,36.0785,158800.0
2014-03-25 10:30:00,42.63,42.63,42.57,42.57,166200.0,36.0785,36.0785,36.0277,36.0277,166200.0
2014-03-25 10:40:00,42.57,42.62,42.51,42.51,143800.0,36.0277,36.0701,35.977,35.977,143800.0
2014-03-25 10:50:00,42.51,42.51,42.41,42.42,414200.0,35.977,35.977,35.8923,35.9008,414200.0
2014-03-25 11:00:00,42.42,42.42,42.3,42.3,816000.0,35.9008,35.9008,35.7992,35.7992,816000.0
2014-03-25 11:10:00,42.3,42.34,42.24,42.34,528400.0,35.7992,35.8331,35.7485,35.8331,528400.0
2014-03-25 11:20:00,42.34,42.35,42.3,42.33,180600.0,35.8331,35.8415,35.7992,35.8246,180600.0
2014-03-25 11:30:00,42.33,42.33,42.21,42.24,364600.0,35.8246,35.8246,35.7231,35.7485,364600.0
2014-03-25 11:40:00,42.24,42.24,42.17,42.18,305600.0,35.7485,35.7485,35.6892,35.6977,305600.0
2014-03-25 11:50:00,42.18,42.19,42.1,42.17,319000.0,35.6977,35.7061,35.63,35.6892,319000.0
2014-03-25 12:00:00,42.16,42.16,42.1,42.13,120600.0,35.6807,35.6807,35.63,35.6554,120600.0
2014-03-25 12:10:00,42.13,42.15,42.06,42.06,209400.0,35.6554,35.6723,35.5961,35.5961,209400.0
2014-03-25 12:20:00,42.07,42.07,42.0,42.03,58200.0,35.6046,35.6046,35.5453,35.5707,58200.0
2014-03-25 12:30:00,42.03,42.1,42.01,42.1,147000.0,35.5707,35.63,35.5538,35.63,147000.0
2014-03-25 12:40:00,42.1,42.16,42.1,42.12,150800.0,35.63,35.6807,35.63,35.6469,150800.0
2014-03-25 12:50:00,42.13,42.16,42.13,42.14,117800.0,35.6554,35.6807,35.6554,35.6638,117800.0
2014-03-25 13:00:00,42.14,42.14,42.1,42.13,235800.0,35.6638,35.6638,35.63,35.6554,235800.0
2014-03-25 13:10:00,42.13,42.13,42.11,42.13,102600.0,35.6554,35.6554,35.6384,35.6554,102600.0
2014-03-25 13:20:00,42.13,42.23,42.13,42.21,154600.0,35.6554,35.74,35.6554,35.7231,154600.0
2014-03-25 13:30:00,42.22,42.24,42.15,42.18,172200.0,35.7315,35.7485,35.6723,35.6977,172200.0
2014-03-25 13:40:00,42.18,42.2,42.16,42.16,88400.0,35.6977,35.7146,35.6807,35.6807,88400.0
2014-03-25 13:50:00,42.16,42.16,42.11,42.13,162400.0,35.6807,35.6807,35.6384,35.6554,162400.0
2014-03-25 14:00:00,42.13,42.17,42.13,42.17,93200.0,35.6554,35.6892,35.6554,35.6892,93200.0
2014-03-25 14:10:00,42.16,42.19,42.1,42.1,175800.0,35.6807,35.7061,35.63,35.63,175800.0
2014-03-25 14:20:00,42.1,42.13,42.08,42.08,197600.0,35.63,35.6554,35.613,35.613,197600.0
2014-03-25 14:30:00,42.08,42.13,42.08,42.11,149200.0,35.613,35.6554,35.613,35.6384,149200.0
2014-03-25 14:40:00,42.12,42.13,42.07,42.08,160600.0,35.6469,35.6554,35.6046,35.613,160600.0
2014-03-25 14:50:00,42.08,42.09,42.06,42.06,115200.0,35.613,35.6215,35.5961,35.5961,115200.0
2014-03-25 15:00:00,42.06,42.09,42.06,42.08,79000.0,35.5961,35.6215,35.5961,35.613,79000.0
2014-03-25 15:10:00,42.08,42.16,42.08,42.15,95800.0,35.613,35.6807,35.613,35.6723,95800.0
2014-03-25 15:20:00,42.16,42.18,42.13,42.14,211200.0,35.6807,35.6977,35.6554,35.6638,211200.0
2014-03-25 15:30:00,42.15,42.19,42.13,42.18,261000.0,35.6723,35.7061,35.6554,35.6977,261000.0
2014-03-25 15:40:00,42.19,42.21,42.16,42.16,259600.0,35.7061,35.7231,35.6807,35.6807,259600.0
2014-03-25 15:50:00,42.17,42.17,42.13,42.15,403200.0,35.6892,35.6892,35.6554,35.6723,403200.0
2014-03-26 09:30:00,42.37,42.41,42.27,42.38,184400.0,35.8585,35.8923,35.7738,35.8669,184400.0
2014-03-26 09:40:00,42.38,42.49,42.35,42.44,138400.0,35.8669,35.96,35.8415,35.9177,138400.0
2014-03-26 09:50:00,42.44,42.45,42.34,42.4,305600.0,35.9177,35.9262,35.8331,35.8839,305600.0
2014-03-26 10:00:00,42.39,42.49,42.35,42.45,207600.0,35.8754,35.96,35.8415,35.9262,207600.0
2014-03-26 10:10:00,42.44,42.49,42.4,42.4,157400.0,35.9177,35.96,35.8839,35.8839,157400.0
2014-03-26 10:20:00,42.4,42.4,42.29,42.31,56200.0,35.8839,35.8839,35.7908,35.8077,56200.0
2014-03-26 10:30:00,42.29,42.33,42.27,42.31,60800.0,35.7908,35.8246,35.7738,35.8077,60800.0
2014-03-26 10:40:00,42.31,42.31,42.22,42.25,46600.0,35.8077,35.8077,35.7315,35.7569,46600.0
2014-03-26 10:50:00,42.26,42.27,42.19,42.19,127200.0,35.7654,35.7738,35.7061,35.7061,127200.0
2014-03-26 11:00:00,42.19,42.24,42.18,42.2,52400.0,35.7061,35.7485,35.6977,35.7146,52400.0
2014-03-26 11:10:00,42.2,42.21,42.16,42.16,33600.0,35.7146,35.7231,35.6807,35.6807,33600.0
2014-03-26 11:20:00,42.15,42.19,42.13,42.19,61400.0,35.6723,35.7061,35.6554,35.7061,61400.0
2014-03-26 11:30:00,42.18,42.19,42.15,42.17,122600.0,35.6977,35.7061,35.6723,35.6892,122600.0
2014-03-26 11:40:00,42.16,42.17,42.07,42.08,146400.0,35.6807,35.6892,35.6046,35.613,146400.0
2014-03-26 11:50:00,42.08,42.12,42.07,42.12,75600.0,35.613,35.6469,35.6046,35.6469,75600.0
2014-03-26 12:00:00,42.11,42.12,42.02,42.08,163000.0,35.6384,35.6469,35.5623,35.613,163000.0
2014-03-26 12:10:00,42.08,42.09,42.02,42.02,64800.0,35.613,35.6215,35.5623,35.5623,64800.0
2014-03-26 12:20:00,42.02,42.04,41.99,42.0,43200.0,35.5623,35.5792,35.5369,35.5453,43200.0
2014-03-26 12:30:00,41.99,42.09,41.97,42.02,122400.0,35.5369,35.6215,35.5199,35.5623,122400.0
2014-03-26 12:40:00,42.02,42.03,41.99,42.02,44800.0,35.5623,35.5707,35.5369,35.5623,44800.0
2014-03-26 12:50:00,42.0,42.02,41.98,42.0,54000.0,35.5453,35.5623,35.5284,35.5453,54000.0
2014-03-26 13:00:00,42.0,42.0,41.94,41.96,59400.0,35.5453,35.5453,35.4946,35.5115,59400.0
2014-03-26 13:10:00,41.96,41.97,41.92,41.93,102200.0,35.5115,35.5199,35.4776,35.4861,102200.0
2014-03-26 13:20:00,41.94,41.94,41.87,41.87,106200.0,35.4946,35.4946,35.4353,35.4353,106200.0
2014-03-26 13:30:00,41.87,41.88,41.83,41.85,83800.0,35.4353,35.4438,35.4015,35.4184,83800.0
2014-03-26 13:40:00,41.84,41.84,41.72,41.74,88000.0,35.4099,35.4099,35.3084,35.3253,88000.0
2014-03-26 13:50:00,41.74,41.81,41.7,41.79,134800.0,35.3253,35.3845,35.2914,35.3676,134800.0
2014-03-26 14:00:00,41.78,41.84,41.75,41.83,279000.0,35.3591,35.4099,35.3338,35.4015,279000.0
2014-03-26 14:10:00,41.84,41.84,41.72,41.74,155800.0,35.4099,35.4099,35.3084,35.3253,155800.0
2014-03-26 14:20:00,41.74,41.8,41.73,41.8,172800.0,35.3253,35.3761,35.3168,35.3761,172800.0
2014-03-26 14:30:00,41.79,41.81,41.75,41.77,128600.0,35.3676,35.3845,35.3338,35.3507,128600.0
2014-03-26 14:40:00,41.77,41.88,41.77,41.85,279600.0,35.3507,35.4438,35.3507,35.4184,279600.0
2014-03-26 14:50:00,41.85,41.86,41.83,41.85,198000.0,35.4184,35.4269,35.4015,35.4184,198000.0
2014-03-26 15:00:00,41.85,41.85,41.78,41.78,412800.0,35.4184,35.4184,35.3591,35.3591,412800.0
2014-03-26 15:10:00,41.78,41.8,41.75,41.77,169000.0,35.3591,35.3761,35.3338,35.3507,169000.0
2014-03-26 15:20:00,41.77,41.77,41.69,41.69,366000.0,35.3507,35.3507,35.283,35.283,366000.0
2014-03-26 15:30:00,41.7,41.76,41.7,41.72,218400.0,35.2914,35.3422,35.2914,35.3084,218400.0
2014-03-26 15:40:00,41.72,41.74,41.66,41.67,393200.0,35.3084,35.3253,35.2576,35.2661,393200.0
2014-03-26 15:50:00,41.67,41.7,41.65,41.67,631600.0,35.2661,35.2914,35.2491,35.2661,631600.0
2014-03-27 09:30:00,41.62,41.77,41.52,41.56,104200.0,35.2237,35.3507,35.1391,35.173,104200.0
2014-03-27 09:40:00,41.56,41.57,41.44,41.45,140400.0,35.173,35.1814,35.0714,35.0799,140400.0
2014-03-27 09:50:00,41.44,41.62,41.41,41.6,240000.0,35.0714,35.2237,35.046,35.2068,240000.0
2014-03-27 10:00:00,41.59,41.78,41.52,41.77,106200.0,35.1983,35.3591,35.1391,35.3507,106200.0
2014-03-27 10:10:00,41.77,41.79,41.71,41.77,200000.0,35.3507,35.3676,35.2999,35.3507,200000.0
2014-03-27 10:20:00,41.77,41.83,41.74,41.77,86800.0,35.3507,35.4015,35.3253,35.3507,86800.0
2014-03-27 10:30:00,41.77,41.77,41.71,41.71,40800.0,35.3507,35.3507,35.2999,35.2999,40800.0
2014-03-27 10:40:00,41.71,41.74,41.67,41.69,139000.0,35.2999,35.3253,35.2661,35.283,139000.0
2014-03-27 10:50:00,41.68,41.68,41.58,41.6,115600.0,35.2745,35.2745,35.1899,35.2068,115600.0
2014-03-27 11:00:00,41.61,41.63,41.51,41.52,210400.0,35.2153,35.2322,35.1306,35.1391,210400.0
2014-03-27 11:10:00,41.51,41.55,41.49,41.53,117000.0,35.1306,35.1645,35.1137,35.1476,117000.0
2014-03-27 11:20:00,41.53,41.55,41.45,41.48,116400.0,35.1476,35.1645,35.0799,35.1053,116400.0
2014-03-27 11:30:00,41.48,41.48,41.4,41.44,85400.0,35.1053,35.1053,35.0375,35.0714,85400.0
2014-03-27 11:40:00,41.44,41.44,41.35,41.38,111600.0,35.0714,35.0714,34.9952,35.0206,111600.0
2014-03-27 11:50:00,41.38,41.47,41.35,41.44,74600.0,35.0206,35.0968,34.9952,35.0714,74600.0
2014-03-27 12:00:00,41.45,41.45,41.37,41.38,44400.0,35.0799,35.0799,35.0122,35.0206,44400.0
2014-03-27 12:10:00,41.37,41.52,41.37,41.49,175200.0,35.0122,35.1391,35.0122,35.1137,175200.0
2014-03-27 12:20:00,41.49,41.54,41.48,41.54,23800.0,35.1137,35.156,35.1053,35.156,23800.0
2014-03-27 12:30:00,41.55,41.56,41.49,41.54,31800.0,35.1645,35.173,35.1137,35.156,31800.0
2014-03-27 12:40:00,41.55,41.55,41.49,41.5,57800.0,35.1645,35.1645,35.1137,35.1222,57800.0
2014-03-27 12:50:00,41.5,41.52,41.46,41.52,45600.0,35.1222,35.1391,35.0883,35.1391,45600.0
2014-03-27 13:00:00,41.51,41.58,41.5,41.56,31400.0,35.1306,35.1899,35.1222,35.173,31400.0
2014-03-27 13:10:00,41.54,41.55,41.49,41.51,34000.0,35.156,35.1645,35.1137,35.1306,34000.0
2014-03-27 13:20:00,41.52,41.54,41.49,41.51,44000.0,35.1391,35.156,35.1137,35.1306,44000.0
2014-03-27 13:30:00,41.51,41.52,41.44,41.46,48800.0,35.1306,35.1391,35.0714,35.0883,48800.0
2014-03-27 13:40:00,41.46,41.51,41.45,41.45,54600.0,35.0883,35.1306,35.0799,35.0799,54600.0
2014-03-27 13:50:00,41.45,41.51,41.45,41.49,42400.0,35.0799,35.1306,35.0799,35.1137,42400.0
2014-03-27 14:00:00,41.49,41.49,41.43,41.45,58200.0,35.1137,35.1137,35.0629,35.0799,58200.0
2014-03-27 14:10:00,41.46,41.48,41.41,41.44,40400.0,35.0883,35.1053,35.046,35.0714,40400.0
2014-03-27 14:20:00,41.45,41.52,41.44,41.5,87400.0,35.0799,35.1391,35.0714,35.1222,87400.0
2014-03-27 14:30:00,41.5,41.52,41.45,41.47,100000.0,35.1222,35.1391,35.0799,35.0968,100000.0
2014-03-27 14:40:00,41.47,41.5,41.47,41.49,47200.0,35.0968,35.1222,35.0968,35.1137,47200.0
2014-03-27 14:50:00,41.49,41.51,41.44,41.47,67600.0,35.1137,35.1306,35.0714,35.0968,67600.0
2014-03-27 15:00:00,41.47,41.48,41.43,41.46,179200.0,35.0968,35.1053,35.0629,35.0883,179200.0
2014-03-27 15:10:00,41.46,41.53,41.45,41.47,240600.0,35.0883,35.1476,35.0799,35.0968,240600.0
2014-03-27 15:20:00,41.48,41.56,41.48,41.55,124000.0,35.1053,35.173,35.1053,35.1645,124000.0
2014-03-27 15:30:00,41.55,41.57,41.51,41.52,421200.0,35.1645,35.1814,35.1306,35.1391,421200.0
2014-03-27 15:40:00,41.52,41.52,41.49,41.5,527600.0,35.1391,35.1391,35.1137,35.1222,527600.0
2014-03-27 15:50:00,41.5,41.56,41.5,41.55,786200.0,35.1222,35.173,35.1222,35.1645,786200.0
2014-03-28 09:30:00,41.59,41.81,41.51,41.81,172000.0,35.1983,35.3845,35.1306,35.3845,172000.0
2014-03-28 09:40:00,41.82,41.88,41.77,41.81,165600.0,35.393,35.4438,35.3507,35.3845,165600.0
2014-03-28 09:50:00,41.82,41.9,41.77,41.88,362000.0,35.393,35.4607,35.3507,35.4438,362000.0
2014-03-28 10:00:00,41.88,42.02,41.88,41.99,262000.0,35.4438,35.5623,35.4438,35.5369,262000.0
2014-03-28 10:10:00,41.99,42.05,41.97,42.01,82000.0,35.5369,35.5877,35.5199,35.5538,82000.0
2014-03-28 10:20:00,42.01,42.04,41.97,41.98,81200.0,35.5538,35.5792,35.5199,35.5284,81200.0
2014-03-28 10:30:00,41.99,42.08,41.99,42.08,117600.0,35.5369,35.613,35.5369,35.613,117600.0
2014-03-28 10:40:00,42.08,42.18,42.08,42.16,114200.0,35.613,35.6977,35.613,35.6807,114200.0
2014-03-28 10:50:00,42.16,42.22,42.15,42.17,147200.0,35.6807,35.7315,35.6723,35.6892,147200.0
2014-03-28 11:00:00,42.18,42.19,42.15,42.17,101800.0,35.6977,35.7061,35.6723,35.6892,101800.0
2014-03-28 11:10:00,42.16,42.17,42.13,42.16,79600.0,35.6807,35.6892,35.6554,35.6807,79600.0
2014-03-28 11:20:00,42.17,42.18,42.1,42.1,52600.0,35.6892,35.6977,35.63,35.63,52600.0
2014-03-28 11:30:00,42.1,42.13,42.07,42.07,96000.0,35.63,35.6554,35.6046,35.6046,96000.0
2014-03-28 11:40:00,42.07,42.08,42.01,42.02,105200.0,35.6046,35.613,35.5538,35.5623,105200.0
2014-03-28 11:50:00,42.02,42.07,42.02,42.07,44600.0,35.5623,35.6046,35.5623,35.6046,44600.0
2014-03-28 12:00:00,42.07,42.1,42.05,42.09,49200.0,35.6046,35.63,35.5877,35.6215,49200.0
2014-03-28 12:10:00,42.08,42.09,42.06,42.09,20000.0,35.613,35.6215,35.5961,35.6215,20000.0
2014-03-28 12:20:00,42.09,42.1,42.05,42.05,30800.0,35.6215,35.63,35.5877,35.5877,30800.0
2014-03-28 12:30:00,42.06,42.1,42.06,42.08,58800.0,35.5961,35.63,35.5961,35.613,58800.0
2014-03-28 12:40:00,42.08,42.1,42.08,42.09,35000.0,35.613,35.63,35.613,35.6215,35000.0
2014-03-28 12:50:00,42.09,42.1,42.08,42.1,60200.0,35.6215,35.63,35.613,35.63,60200.0
2014-03-28 13:00:00,42.1,42.12,42.08,42.08,40600.0,35.63,35.6469,35.613,35.613,40600.0
2014-03-28 13:10:00,42.07,42.07,42.01,42.02,58000.0,35.6046,35.6046,35.5538,35.5623,58000.0
2014-03-28 13:20:00,42.04,42.06,42.02,42.05,31800.0,35.5792,35.5961,35.5623,35.5877,31800.0
2014-03-28 13:30:00,42.05,42.06,42.02,42.05,35800.0,35.5877,35.5961,35.5623,35.5877,35800.0
2014-03-28 13:40:00,42.06,42.07,42.04,42.04,130800.0,35.5961,35.6046,35.5792,35.5792,130800.0
2014-03-28 13:50:00,42.04,42.06,41.99,41.99,66800.0,35.5792,35.5961,35.5369,35.5369,66800.0
2014-03-28 14:00:00,41.99,41.99,41.85,41.85,132000.0,35.5369,35.5369,35.4184,35.4184,132000.0
2014-03-28 14:10:00,41.85,41.85,41.75,41.76,247800.0,35.4184,35.4184,35.3338,35.3422,247800.0
2014-03-28 14:20:00,41.76,41.88,41.75,41.88,127600.0,35.3422,35.4438,35.3338,35.4438,127600.0
2014-03-28 14:30:00,41.88,41.89,41.85,41.85,74000.0,35.4438,35.4522,35.4184,35.4184,74000.0
2014-03-28 14:40:00,41.85,41.9,41.82,41.88,119000.0,35.4184,35.4607,35.393,35.4438,119000.0
2014-03-28 14:50:00,41.9,41.95,41.9,41.94,28200.0,35.4607,35.503,35.4607,35.4946,28200.0
2014-03-28 15:00:00,41.94,41.96,41.91,41.92,47400.0,35.4946,35.5115,35.4692,35.4776,47400.0
2014-03-28 15:10:00,41.91,41.93,41.85,41.93,77000.0,35.4692,35.4861,35.4184,35.4861,77000.0
2014-03-28 15:20:00,41.93,41.94,41.9,41.93,26800.0,35.4861,35.4946,35.4607,35.4861,26800.0
2014-03-28 15:30:00,41.92,41.96,41.9,41.92,117600.0,35.4776,35.5115,35.4607,35.4776,117600.0
2014-03-28 15:40:00,41.92,41.94,41.88,41.9,204800.0,35.4776,35.4946,35.4438,35.4607,204800.0
2014-03-28 15:50:00,41.9,41.93,41.88,41.92,511000.0,35.4607,35.4861,35.4438,35.4776,511000.0
2014-03-31 09:30:00,42.07,42.14,42.03,42.1,459000.0,35.6046,35.6638,35.5707,35.63,459000.0
2014-03-31 09:40:00,42.1,42.11,42.02,42.03,196600.0,35.63,35.6384,35.5623,35.5707,196600.0
2014-03-31 09:50:00,42.04,42.12,42.02,42.05,114200.0,35.5792,35.6469,35.5623,35.5877,114200.0
2014-03-31 10:00:00,42.07,42.1,42.02,42.02,90200.0,35.6046,35.63,35.5623,35.5623,90200.0
2014-03-31 10:10:00,42.04,42.08,42.02,42.02,47600.0,35.5792,35.613,35.5623,35.5623,47600.0
2014-03-31 10:20:00,42.02,42.07,42.02,42.07,41400.0,35.5623,35.6046,35.5623,35.6046,41400.0
2014-03-31 10:30:00,42.08,42.11,42.08,42.1,45600.0,35.613,35.6384,35.613,35.63,45600.0
2014-03-31 10:40:00,42.11,42.13,42.1,42.11,162600.0,35.6384,35.6554,35.63,35.6384,162600.0
2014-03-31 10:50:00,42.12,42.14,42.1,42.12,37800.0,35.6469,35.6638,35.63,35.6469,37800.0
2014-03-31 11:00:00,42.12,42.12,42.08,42.09,44600.0,35.6469,35.6469,35.613,35.6215,44600.0
2014-03-31 11:10:00,42.09,42.11,42.09,42.11,16800.0,35.6215,35.6384,35.6215,35.6384,16800.0
2014-03-31 11:20:00,42.1,42.1,42.05,42.08,34800.0,35.63,35.63,35.5877,35.613,34800.0
2014-03-31 11:30:00,42.07,42.08,42.04,42.04,20400.0,35.6046,35.613,35.5792,35.5792,20400.0
2014-03-31 11:40:00,42.05,42.12,42.05,42.1,52400.0,35.5877,35.6469,35.5877,35.63,52400.0
2014-03-31 11:50:00,42.11,42.13,42.09,42.1,20800.0,35.6384,35.6554,35.6215,35.63,20800.0
2014-03-31 12:00:00,42.11,42.18,42.1,42.18,11400.0,35.6384,35.6977,35.63,35.6977,11400.0
2014-03-31 12:10:00,42.16,42.18,42.13,42.17,10800.0,35.6807,35.6977,35.6554,35.6892,10800.0
2014-03-31 12:20:00,42.18,42.19,42.16,42.19,28200.0,35.6977,35.7061,35.6807,35.7061,28200.0
2014-03-31 12:30:00,42.19,42.22,42.19,42.19,119000.0,35.7061,35.7315,35.7061,35.7061,119000.0
2014-03-31 12:40:00,42.19,42.21,42.17,42.21,23800.0,35.7061,35.7231,35.6892,35.7231,23800.0
2014-03-31 12:50:00,42.2,42.24,42.17,42.23,53200.0,35.7146,35.7485,35.6892,35.74,53200.0
2014-03-31 13:00:00,42.23,42.25,42.23,42.25,59400.0,35.74,35.7569,35.74,35.7569,59400.0
2014-03-31 13:10:00,42.24,42.26,42.21,42.25,17200.0,35.7485,35.7654,35.7231,35.7569,17200.0
2014-03-31 13:20:00,42.25,42.26,42.22,42.25,26200.0,35.7569,35.7654,35.7315,35.7569,26200.0
2014-03-31 13:30:00,42.25,42.27,42.24,42.27,217200.0,35.7569,35.7738,35.7485,35.7738,217200.0
2014-03-31 13:40:00,42.27,42.27,42.23,42.23,43800.0,35.7738,35.7738,35.74,35.74,43800.0
2014-03-31 13:50:00,42.23,42.24,42.18,42.2,92400.0,35.74,35.7485,35.6977,35.7146,92400.0
2014-03-31 14:00:00,42.2,42.22,42.18,42.22,75000.0,35.7146,35.7315,35.6977,35.7315,75000.0
2014-03-31 14:10:00,42.22,42.24,42.22,42.22,59800.0,35.7315,35.7485,35.7315,35.7315,59800.0
2014-03-31 14:20:00,42.22,42.22,42.17,42.19,29200.0,35.7315,35.7315,35.6892,35.7061,29200.0
2014-03-31 14:30:00,42.19,42.21,42.17,42.21,49200.0,35.7061,35.7231,35.6892,35.7231,49200.0
2014-03-31 14:40:00,42.21,42.24,42.21,42.23,129200.0,35.7231,35.7485,35.7231,35.74,129200.0
2014-03-31 14:50:00,42.24,42.27,42.23,42.26,178800.0,35.7485,35.7738,35.74,35.7654,178800.0
2014-03-31 15:00:00,42.26,42.26,42.21,42.23,103600.0,35.7654,35.7654,35.7231,35.74,103600.0
2014-03-31 15:10:00,42.23,42.24,42.21,42.22,69200.0,35.74,35.7485,35.7231,35.7315,69200.0
2014-03-31 15:20:00,42.22,42.24,42.19,42.21,158800.0,35.7315,35.7485,35.7061,35.7231,158800.0
2014-03-31 15:30:00,42.21,42.22,42.19,42.2,222400.0,35.7231,35.7315,35.7061,35.7146,222400.0
2014-03-31 15:40:00,42.2,42.2,42.12,42.12,519200.0,35.7146,35.7146,35.6469,35.6469,519200.0
2014-03-31 15:50:00,42.13,42.14,42.1,42.13,871200.0,35.6554,35.6638,35.63,35.6554,871200.0
2014-04-01 09:30:00,42.19,42.45,42.17,42.45,215400.0,35.7061,35.9262,35.6892,35.9262,215400.0
2014-04-01 09:40:00,42.45,42.51,42.4,42.51,80600.0,35.9262,35.977,35.8839,35.977,80600.0
2014-04-01 09:50:00,42.52,42.54,42.48,42.51,79400.0,35.9854,36.0023,35.9516,35.977,79400.0
2014-04-01 10:00:00,42.52,42.57,42.49,42.56,63600.0,35.9854,36.0277,35.96,36.0193,63600.0
2014-04-01 10:10:00,42.57,42.59,42.52,42.59,71200.0,36.0277,36.0447,35.9854,36.0447,71200.0
2014-04-01 10:20:00,42.59,42.65,42.58,42.65,56000.0,36.0447,36.0954,36.0362,36.0954,56000.0
2014-04-01 10:30:00,42.65,42.68,42.63,42.68,85800.0,36.0954,36.1208,36.0785,36.1208,85800.0
2014-04-01 10:40:00,42.67,42.72,42.66,42.68,111600.0,36.1124,36.1547,36.1039,36.1208,111600.0
2014-04-01 10:50:00,42.67,42.68,42.63,42.67,84200.0,36.1124,36.1208,36.0785,36.1124,84200.0
2014-04-01 11:00:00,42.66,42.67,42.63,42.64,67000.0,36.1039,36.1124,36.0785,36.087,67000.0
2014-04-01 11:10:00,42.64,42.66,42.59,42.6,179000.0,36.087,36.1039,36.0447,36.0531,179000.0
2014-04-01 11:20:00,42.6,42.62,42.58,42.6,30200.0,36.0531,36.0701,36.0362,36.0531,30200.0
2014-04-01 11:30:00,42.6,42.63,42.57,42.6,117200.0,36.0531,36.0785,36.0277,36.0531,117200.0
2014-04-01 11:40:00,42.6,42.6,42.58,42.58,30000.0,36.0531,36.0531,36.0362,36.0362,30000.0
2014-04-01 11:50:00,42.58,42.58,42.53,42.54,70400.0,36.0362,36.0362,35.9939,36.0023,70400.0
2014-04-01 12:00:00,42.54,42.56,42.52,42.55,447000.0,36.0023,36.0193,35.9854,36.0108,447000.0
2014-04-01 12:10:00,42.55,42.56,42.52,42.56,167400.0,36.0108,36.0193,35.9854,36.0193,167400.0
2014-04-01 12:20:00,42.56,42.57,42.55,42.57,45200.0,36.0193,36.0277,36.0108,36.0277,45200.0
2014-04-01 12:30:00,42.58,42.6,42.55,42.6,52600.0,36.0362,36.0531,36.0108,36.0531,52600.0
2014-04-01 12:40:00,42.59,42.63,42.59,42.61,53400.0,36.0447,36.0785,36.0447,36.0616,53400.0
2014-04-01 12:50:00,42.6,42.62,42.6,42.61,39800.0,36.0531,36.0701,36.0531,36.0616,39800.0
2014-04-01 13:00:00,42.61,42.62,42.57,42.6,52600.0,36.0616,36.0701,36.0277,36.0531,52600.0
2014-04-01 13:10:00,42.6,42.63,42.6,42.61,103600.0,36.0531,36.0785,36.0531,36.0616,103600.0
2014-04-01 13:20:00,42.61,42.65,42.59,42.63,57800.0,36.0616,36.0954,36.0447,36.0785,57800.0
2014-04-01 13:30:00,42.63,42.63,42.59,42.6,97800.0,36.0785,36.0785,36.0447,36.0531,97800.0
2014-04-01 13:40:00,42.61,42.65,42.61,42.63,44600.0,36.0616,36.0954,36.0616,36.0785,44600.0
2014-04-01 13:50:00,42.64,42.66,42.63,42.66,29200.0,36.087,36.1039,36.0785,36.1039,29200.0
2014-04-01 14:00:00,42.66,42.7,42.64,42.7,153800.0,36.1039,36.1378,36.087,36.1378,153800.0
2014-04-01 14:10:00,42.71,42.72,42.68,42.7,51800.0,36.1462,36.1547,36.1208,36.1378,51800.0
2014-04-01 14:20:00,42.69,42.72,42.69,42.72,21400.0,36.1293,36.1547,36.1293,36.1547,21400.0
2014-04-01 14:30:00,42.73,42.74,42.7,42.7,93600.0,36.1631,36.1716,36.1378,36.1378,93600.0
2014-04-01 14:40:00,42.71,42.76,42.71,42.74,50600.0,36.1462,36.1885,36.1462,36.1716,50600.0
2014-04-01 14:50:00,42.73,42.76,42.72,42.75,142800.0,36.1631,36.1885,36.1547,36.1801,142800.0
2014-04-01 15:00:00,42.74,42.77,42.73,42.73,68600.0,36.1716,36.197,36.1631,36.1631,68600.0
2014-04-01 15:10:00,42.73,42.74,42.72,42.74,44200.0,36.1631,36.1716,36.1547,36.1716,44200.0
2014-04-01 15:20:00,42.74,42.75,42.72,42.74,44400.0,36.1716,36.1801,36.1547,36.1716,44400.0
2014-04-01 15:30:00,42.74,42.74,42.71,42.72,76400.0,36.1716,36.1716,36.1462,36.1547,76400.0
2014-04-01 15:40:00,42.73,42.78,42.73,42.78,225200.0,36.1631,36.2055,36.1631,36.2055,225200.0
2014-04-01 15:50:00,42.79,42.79,42.74,42.76,322200.0,36.2139,36.2139,36.1716,36.1885,322200.0
2014-04-02 09:30:00,42.71,42.95,42.71,42.94,87800.0,36.1462,36.3493,36.1462,36.3409,87800.0
2014-04-02 09:40:00,42.91,43.0,42.91,42.98,188800.0,36.3155,36.3917,36.3155,36.3747,188800.0
2014-04-02 09:50:00,42.99,43.08,42.96,43.02,258800.0,36.3832,36.4594,36.3578,36.4086,258800.0
2014-04-02 10:00:00,43.03,43.27,43.0,43.25,652400.0,36.417,36.6202,36.3917,36.6032,652400.0
2014-04-02 10:10:00,43.24,43.26,43.12,43.13,181200.0,36.5948,36.6117,36.4932,36.5017,181200.0
2014-04-02 10:20:00,43.15,43.2,43.13,43.19,137200.0,36.5186,36.5609,36.5017,36.5525,137200.0
2014-04-02 10:30:00,43.2,43.26,43.19,43.24,211400.0,36.5609,36.6117,36.5525,36.5948,211400.0
2014-04-02 10:40:00,43.24,43.28,43.22,43.22,212800.0,36.5948,36.6286,36.5778,36.5778,212800.0
2014-04-02 10:50:00,43.21,43.27,43.21,43.26,456000.0,36.5694,36.6202,36.5694,36.6117,456000.0
2014-04-02 11:00:00,43.26,43.29,43.24,43.24,107800.0,36.6117,36.6371,36.5948,36.5948,107800.0
2014-04-02 11:10:00,43.24,43.26,43.17,43.22,59000.0,36.5948,36.6117,36.5355,36.5778,59000.0
2014-04-02 11:20:00,43.23,43.24,43.2,43.22,34000.0,36.5863,36.5948,36.5609,36.5778,34000.0
2014-04-02 11:30:00,43.22,43.22,43.19,43.21,29000.0,36.5778,36.5778,36.5525,36.5694,29000.0
2014-04-02 11:40:00,43.21,43.27,43.21,43.24,60200.0,36.5694,36.6202,36.5694,36.5948,60200.0
2014-04-02 11:50:00,43.24,43.29,43.24,43.28,151600.0,36.5948,36.6371,36.5948,36.6286,151600.0
2014-04-02 12:00:00,43.28,43.29,43.24,43.26,86200.0,36.6286,36.6371,36.5948,36.6117,86200.0
2014-04-02 12:10:00,43.26,43.3,43.26,43.27,121000.0,36.6117,36.6455,36.6117,36.6202,121000.0
2014-04-02 12:20:00,43.27,43.31,43.26,43.27,65400.0,36.6202,36.654,36.6117,36.6202,65400.0
2014-04-02 12:30:00,43.27,43.3,43.26,43.27,49400.0,36.6202,36.6455,36.6117,36.6202,49400.0
2014-04-02 12:40:00,43.27,43.28,43.26,43.26,169200.0,36.6202,36.6286,36.6117,36.6117,169200.0
2014-04-02 12:50:00,43.26,43.26,43.23,43.23,47400.0,36.6117,36.6117,36.5863,36.5863,47400.0
2014-04-02 13:00:00,43.23,43.25,43.22,43.23,104200.0,36.5863,36.6032,36.5778,36.5863,104200.0
2014-04-02 13:10:00,43.23,43.26,43.21,43.25,87800.0,36.5863,36.6117,36.5694,36.6032,87800.0
2014-04-02 13:20:00,43.25,43.25,43.21,43.25,60400.0,36.6032,36.6032,36.5694,36.6032,60400.0
2014-04-02 13:30:00,43.25,43.25,43.2,43.2,55600.0,36.6032,36.6032,36.5609,36.5609,55600.0
2014-04-02 13:40:00,43.2,43.22,43.17,43.2,113400.0,36.5609,36.5778,36.5355,36.5609,113400.0
2014-04-02 13:50:00,43.21,43.23,43.2,43.21,67800.0,36.5694,36.5863,36.5609,36.5694,67800.0
2014-04-02 14:00:00,43.21,43.23,43.18,43.19,55600.0,36.5694,36.5863,36.544,36.5525,55600.0
2014-04-02 14:10:00,43.19,43.26,43.18,43.24,131000.0,36.5525,36.6117,36.544,36.5948,131000.0
2014-04-02 14:20:00,43.24,43.26,43.23,43.23,152600.0,36.5948,36.6117,36.5863,36.5863,152600.0
2014-04-02 14:30:00,43.23,43.26,43.22,43.24,78400.0,36.5863,36.6117,36.5778,36.5948,78400.0
2014-04-02 14:40:00,43.24,43.25,43.24,43.24,88800.0,36.5948,36.6032,36.5948,36.5948,88800.0
2014-04-02 14:50:00,43.24,43.31,43.24,43.31,146600.0,36.5948,36.654,36.5948,36.654,146600.0
2014-04-02 15:00:00,43.31,43.33,43.31,43.32,229600.0,36.654,36.6709,36.654,36.6625,229600.0
2014-04-02 15:10:00,43.33,43.35,43.32,43.34,159800.0,36.6709,36.6879,36.6625,36.6794,159800.0
2014-04-02 15:20:00,43.34,43.39,43.32,43.39,163800.0,36.6794,36.7217,36.6625,36.7217,163800.0
2014-04-02 15:30:00,43.4,43.41,43.38,43.41,272200.0,36.7302,36.7386,36.7133,36.7386,272200.0
2014-04-02 15:40:00,43.41,43.43,43.38,43.41,353600.0,36.7386,36.7556,36.7133,36.7386,353600.0
2014-04-02 15:50:00,43.4,43.4,43.35,43.38,694000.0,36.7302,36.7302,36.6879,36.7133,694000.0
2014-04-03 09:30:00,43.37,43.43,43.34,43.43,225400.0,36.7048,36.7556,36.6794,36.7556,225400.0
2014-04-03 09:40:00,43.43,43.52,43.43,43.47,84200.0,36.7556,36.8317,36.7556,36.7894,84200.0
2014-04-03 09:50:00,43.49,43.56,43.47,43.56,89000.0,36.8063,36.8656,36.7894,36.8656,89000.0
2014-04-03 10:00:00,43.56,43.59,43.51,43.55,178000.0,36.8656,36.891,36.8233,36.8571,178000.0
2014-04-03 10:10:00,43.54,43.56,43.52,43.55,254800.0,36.8487,36.8656,36.8317,36.8571,254800.0
2014-04-03 10:20:00,43.55,43.55,43.47,43.48,153200.0,36.8571,36.8571,36.7894,36.7979,153200.0
2014-04-03 10:30:00,43.48,43.52,43.44,43.45,571600.0,36.7979,36.8317,36.764,36.7725,571600.0
2014-04-03 10:40:00,43.45,43.47,43.37,43.37,1113600.0,36.7725,36.7894,36.7048,36.7048,1113600.0
2014-04-03 10:50:00,43.37,43.4,43.32,43.33,399200.0,36.7048,36.7302,36.6625,36.6709,399200.0
2014-04-03 11:00:00,43.33,43.35,43.31,43.34,208000.0,36.6709,36.6879,36.654,36.6794,208000.0
2014-04-03 11:10:00,43.34,43.35,43.31,43.31,147200.0,36.6794,36.6879,36.654,36.654,147200.0
2014-04-03 11:20:00,43.31,43.31,43.26,43.26,216800.0,36.654,36.654,36.6117,36.6117,216800.0
2014-04-03 11:30:00,43.25,43.27,43.23,43.27,148600.0,36.6032,36.6202,36.5863,36.6202,148600.0
2014-04-03 11:40:00,43.29,43.3,43.24,43.26,136600.0,36.6371,36.6455,36.5948,36.6117,136600.0
2014-04-03 11:50:00,43.26,43.27,43.23,43.23,37400.0,36.6117,36.6202,36.5863,36.5863,37400.0
2014-04-03 12:00:00,43.22,43.27,43.21,43.24,61000.0,36.5778,36.6202,36.5694,36.5948,61000.0
2014-04-03 12:10:00,43.24,43.26,43.18,43.21,25400.0,36.5948,36.6117,36.544,36.5694,25400.0
2014-04-03 12:20:00,43.21,43.21,43.18,43.2,21200.0,36.5694,36.5694,36.544,36.5609,21200.0
2014-04-03 12:30:00,43.18,43.18,43.12,43.12,89400.0,36.544,36.544,36.4932,36.4932,89400.0
2014-04-03 12:40:00,43.11,43.18,43.09,43.09,265000.0,36.4847,36.544,36.4678,36.4678,265000.0
2014-04-03 12:50:00,43.1,43.16,43.1,43.11,100400.0,36.4763,36.5271,36.4763,36.4847,100400.0
2014-04-03 13:00:00,43.1,43.13,43.1,43.1,85400.0,36.4763,36.5017,36.4763,36.4763,85400.0
2014-04-03 13:10:00,43.1,43.16,43.09,43.15,131200.0,36.4763,36.5271,36.4678,36.5186,131200.0
2014-04-03 13:20:00,43.15,43.18,43.13,43.17,111000.0,36.5186,36.544,36.5017,36.5355,111000.0
2014-04-03 13:30:00,43.17,43.18,43.13,43.16,39000.0,36.5355,36.544,36.5017,36.5271,39000.0
2014-04-03 13:40:00,43.17,43.19,43.15,43.15,30800.0,36.5355,36.5525,36.5186,36.5186,30800.0
2014-04-03 13:50:00,43.16,43.17,43.11,43.12,80400.0,36.5271,36.5355,36.4847,36.4932,80400.0
2014-04-03 14:00:00,43.12,43.13,43.08,43.12,353600.0,36.4932,36.5017,36.4594,36.4932,353600.0
2014-04-03 14:10:00,43.12,43.13,43.1,43.1,135400.0,36.4932,36.5017,36.4763,36.4763,135400.0
2014-04-03 14:20:00,43.1,43.11,43.08,43.08,61600.0,36.4763,36.4847,36.4594,36.4594,61600.0
2014-04-03 14:30:00,43.08,43.08,42.99,42.99,141200.0,36.4594,36.4594,36.3832,36.3832,141200.0
2014-04-03 14:40:00,42.99,43.08,42.99,43.06,213600.0,36.3832,36.4594,36.3832,36.4424,213600.0
2014-04-03 14:50:00,43.06,43.09,43.04,43.09,85200.0,36.4424,36.4678,36.4255,36.4678,85200.0
2014-04-03 15:00:00,43.09,43.1,43.08,43.09,161400.0,36.4678,36.4763,36.4594,36.4678,161400.0
2014-04-03 15:10:00,43.09,43.13,43.08,43.13,206400.0,36.4678,36.5017,36.4594,36.5017,206400.0
2014-04-03 15:20:00,43.13,43.18,43.1,43.18,188200.0,36.5017,36.544,36.4763,36.544,188200.0
2014-04-03 15:30:00,43.18,43.23,43.16,43.2,1312200.0,36.544,36.5863,36.5271,36.5609,1312200.0
2014-04-03 15:40:00,43.2,43.27,43.2,43.26,610000.0,36.5609,36.6202,36.5609,36.6117,610000.0
2014-04-03 15:50:00,43.26,43.27,43.22,43.25,421200.0,36.6117,36.6202,36.5778,36.6032,421200.0
2014-04-04 09:30:00,43.35,43.56,43.27,43.34,94800.0,36.6879,36.8656,36.6202,36.6794,94800.0
2014-04-04 09:40:00,43.35,43.35,43.19,43.2,119000.0,36.6879,36.6879,36.5525,36.5609,119000.0
2014-04-04 09:50:00,43.2,43.26,43.15,43.24,60800.0,36.5609,36.6117,36.5186,36.5948,60800.0
2014-04-04 10:00:00,43.23,43.34,43.21,43.33,55400.0,36.5863,36.6794,36.5694,36.6709,55400.0
2014-04-04 10:10:00,43.34,43.38,43.3,43.32,38400.0,36.6794,36.7133,36.6455,36.6625,38400.0
2014-04-04 10:20:00,43.31,43.32,43.24,43.32,35000.0,36.654,36.6625,36.5948,36.6625,35000.0
2014-04-04 10:30:00,43.33,43.43,43.33,43.36,124400.0,36.6709,36.7556,36.6709,36.6963,124400.0
2014-04-04 10:40:00,43.35,43.38,43.31,43.33,34600.0,36.6879,36.7133,36.654,36.6709,34600.0
2014-04-04 10:50:00,43.33,43.35,43.28,43.29,314400.0,36.6709,36.6879,36.6286,36.6371,314400.0
2014-04-04 11:00:00,43.29,43.29,43.07,43.07,121000.0,36.6371,36.6371,36.4509,36.4509,121000.0
2014-04-04 11:10:00,43.07,43.1,42.99,43.0,198000.0,36.4509,36.4763,36.3832,36.3917,198000.0
2014-04-04 11:20:00,42.99,43.05,42.94,42.95,101800.0,36.3832,36.434,36.3409,36.3493,101800.0
2014-04-04 11:30:00,42.96,43.04,42.91,42.96,149400.0,36.3578,36.4255,36.3155,36.3578,149400.0
2014-04-04 11:40:00,42.95,42.95,42.68,42.7,164000.0,36.3493,36.3493,36.1208,36.1378,164000.0
2014-04-04 11:50:00,42.71,42.8,42.7,42.77,136800.0,36.1462,36.2224,36.1378,36.197,136800.0
2014-04-04 12:00:00,42.76,42.76,42.52,42.56,124400.0,36.1885,36.1885,35.9854,36.0193,124400.0
2014-04-04 12:10:00,42.56,42.64,42.49,42.6,106600.0,36.0193,36.087,35.96,36.0531,106600.0
2014-04-04 12:20:00,42.6,42.74,42.59,42.67,338000.0,36.0531,36.1716,36.0447,36.1124,338000.0
2014-04-04 12:30:00,42.68,42.73,42.65,42.69,125800.0,36.1208,36.1631,36.0954,36.1293,125800.0
2014-04-04 12:40:00,42.69,42.7,42.58,42.6,109200.0,36.1293,36.1378,36.0362,36.0531,109200.0
2014-04-04 12:50:00,42.6,42.6,42.47,42.51,143800.0,36.0531,36.0531,35.9431,35.977,143800.0
2014-04-04 13:00:00,42.5,42.54,42.43,42.52,48800.0,35.9685,36.0023,35.9093,35.9854,48800.0
2014-04-04 13:10:00,42.52,42.65,42.52,42.63,105800.0,35.9854,36.0954,35.9854,36.0785,105800.0
2014-04-04 13:20:00,42.63,42.63,42.52,42.52,74000.0,36.0785,36.0785,35.9854,35.9854,74000.0
2014-04-04 13:30:00,42.52,42.58,42.49,42.54,37800.0,35.9854,36.0362,35.96,36.0023,37800.0
2014-04-04 13:40:00,42.54,42.57,42.48,42.51,61400.0,36.0023,36.0277,35.9516,35.977,61400.0
2014-04-04 13:50:00,42.51,42.57,42.49,42.52,87200.0,35.977,36.0277,35.96,35.9854,87200.0
2014-04-04 14:00:00,42.52,42.55,42.4,42.41,58200.0,35.9854,36.0108,35.8839,35.8923,58200.0
2014-04-04 14:10:00,42.41,42.48,42.38,42.44,126000.0,35.8923,35.9516,35.8669,35.9177,126000.0
2014-04-04 14:20:00,42.44,42.46,42.41,42.42,109800.0,35.9177,35.9346,35.8923,35.9008,109800.0
2014-04-04 14:30:00,42.41,42.46,42.35,42.38,134000.0,35.8923,35.9346,35.8415,35.8669,134000.0
2014-04-04 14:40:00,42.38,42.42,42.34,42.38,69200.0,35.8669,35.9008,35.8331,35.8669,69200.0
2014-04-04 14:50:00,42.39,42.45,42.39,42.45,95600.0,35.8754,35.9262,35.8754,35.9262,95600.0
2014-04-04 15:00:00,42.45,42.45,42.38,42.4,72800.0,35.9262,35.9262,35.8669,35.8839,72800.0
2014-04-04 15:10:00,42.39,42.52,42.39,42.52,100200.0,35.8754,35.9854,35.8754,35.9854,100200.0
2014-04-04 15:20:00,42.52,42.58,42.5,42.55,117600.0,35.9854,36.0362,35.9685,36.0108,117600.0
2014-04-04 15:30:00,42.54,42.55,42.46,42.46,180800.0,36.0023,36.0108,35.9346,35.9346,180800.0
2014-04-04 15:40:00,42.46,42.49,42.43,42.46,278600.0,35.9346,35.96,35.9093,35.9346,278600.0
2014-04-04 15:50:00,42.46,42.47,42.43,42.45,461000.0,35.9346,35.9431,35.9093,35.9262,461000.0
2014-04-07 09:30:00,42.41,42.48,42.02,42.02,302800.0,35.8923,35.9516,35.5623,35.5623,302800.0
2014-04-07 09:40:00,42.02,42.07,41.86,41.9,249400.0,35.5623,35.6046,35.4269,35.4607,249400.0
2014-04-07 09:50:00,41.89,41.97,41.89,41.93,363200.0,35.4522,35.5199,35.4522,35.4861,363200.0
2014-04-07 10:00:00,41.92,41.93,41.77,41.91,374800.0,35.4776,35.4861,35.3507,35.4692,374800.0
2014-04-07 10:10:00,41.91,41.97,41.85,41.94,99800.0,35.4692,35.5199,35.4184,35.4946,99800.0
2014-04-07 10:20:00,41.96,41.99,41.87,41.87,142600.0,35.5115,35.5369,35.4353,35.4353,142600.0
2014-04-07 10:30:00,41.87,41.92,41.79,41.82,79600.0,35.4353,35.4776,35.3676,35.393,79600.0
2014-04-07 10:40:00,41.81,41.82,41.73,41.74,298200.0,35.3845,35.393,35.3168,35.3253,298200.0
2014-04-07 10:50:00,41.74,41.75,41.69,41.72,251400.0,35.3253,35.3338,35.283,35.3084,251400.0
2014-04-07 11:00:00,41.72,41.79,41.68,41.74,164000.0,35.3084,35.3676,35.2745,35.3253,164000.0
2014-04-07 11:10:00,41.74,41.76,41.62,41.65,278800.0,35.3253,35.3422,35.2237,35.2491,278800.0
2014-04-07 11:20:00,41.65,41.65,41.56,41.58,139000.0,35.2491,35.2491,35.173,35.1899,139000.0
2014-04-07 11:30:00,41.57,41.68,41.57,41.66,82000.0,35.1814,35.2745,35.1814,35.2576,82000.0
2014-04-07 11:40:00,41.66,41.66,41.6,41.6,119600.0,35.2576,35.2576,35.2068,35.2068,119600.0
2014-04-07 11:50:00,41.6,41.6,41.53,41.53,70000.0,35.2068,35.2068,35.1476,35.1476,70000.0
2014-04-07 12:00:00,41.52,41.57,41.48,41.48,77400.0,35.1391,35.1814,35.1053,35.1053,77400.0
2014-04-07 12:10:00,41.48,41.49,41.37,41.37,86000.0,35.1053,35.1137,35.0122,35.0122,86000.0
2014-04-07 12:20:00,41.37,41.48,41.37,41.46,109600.0,35.0122,35.1053,35.0122,35.0883,109600.0
2014-04-07 12:30:00,41.45,41.56,41.42,41.54,90800.0,35.0799,35.173,35.0545,35.156,90800.0
2014-04-07 12:40:00,41.54,41.62,41.52,41.52,138800.0,35.156,35.2237,35.1391,35.1391,138800.0
2014-04-07 12:50:00,41.52,41.59,41.52,41.57,34600.0,35.1391,35.1983,35.1391,35.1814,34600.0
2014-04-07 13:00:00,41.57,41.58,41.45,41.46,111600.0,35.1814,35.1899,35.0799,35.0883,111600.0
2014-04-07 13:10:00,41.46,41.47,41.42,41.44,45200.0,35.0883,35.0968,35.0545,35.0714,45200.0
2014-04-07 13:20:00,41.44,41.55,41.43,41.47,175800.0,35.0714,35.1645,35.0629,35.0968,175800.0
2014-04-07 13:30:00,41.47,41.5,41.44,41.44,32600.0,35.0968,35.1222,35.0714,35.0714,32600.0
2014-04-07 13:40:00,41.43,41.45,41.39,41.43,99000.0,35.0629,35.0799,35.0291,35.0629,99000.0
2014-04-07 13:50:00,41.42,41.42,41.35,41.37,117800.0,35.0545,35.0545,34.9952,35.0122,117800.0
2014-04-07 14:00:00,41.37,41.42,41.35,41.39,111200.0,35.0122,35.0545,34.9952,35.0291,111200.0
2014-04-07 14:10:00,41.39,41.4,41.34,41.34,82800.0,35.0291,35.0375,34.9868,34.9868,82800.0
2014-04-07 14:20:00,41.33,41.35,41.27,41.32,147600.0,34.9783,34.9952,34.9275,34.9698,147600.0
2014-04-07 14:30:00,41.32,41.33,41.26,41.33,106200.0,34.9698,34.9783,34.9191,34.9783,106200.0
2014-04-07 14:40:00,41.33,41.49,41.32,41.49,208800.0,34.9783,35.1137,34.9698,35.1137,208800.0
2014-04-07 14:50:00,41.49,41.58,41.49,41.54,173800.0,35.1137,35.1899,35.1137,35.156,173800.0
2014-04-07 15:00:00,41.54,41.55,41.49,41.54,86800.0,35.156,35.1645,35.1137,35.156,86800.0
2014-04-07 15:10:00,41.54,41.67,41.51,41.66,249600.0,35.156,35.2661,35.1306,35.2576,249600.0
2014-04-07 15:20:00,41.67,41.7,41.61,41.7,117400.0,35.2661,35.2914,35.2153,35.2914,117400.0
2014-04-07 15:30:00,41.7,41.7,41.58,41.58,96400.0,35.2914,35.2914,35.1899,35.1899,96400.0
2014-04-07 15:40:00,41.58,41.58,41.52,41.52,234400.0,35.1899,35.1899,35.1391,35.1391,234400.0
2014-04-07 15:50:00,41.52,41.54,41.49,41.51,369600.0,35.1391,35.156,35.1137,35.1306,369600.0
2014-04-08 09:30:00,41.68,41.73,41.38,41.72,162200.0,35.2745,35.3168,35.0206,35.3084,162200.0
2014-04-08 09:40:00,41.72,41.79,41.63,41.64,266000.0,35.3084,35.3676,35.2322,35.2407,266000.0
2014-04-08 09:50:00,41.63,41.77,41.57,41.72,161200.0,35.2322,35.3507,35.1814,35.3084,161200.0
2014-04-08 10:00:00,41.71,41.84,41.71,41.78,100000.0,35.2999,35.4099,35.2999,35.3591,100000.0
2014-04-08 10:10:00,41.78,41.78,41.67,41.68,130200.0,35.3591,35.3591,35.2661,35.2745,130200.0
2014-04-08 10:20:00,41.67,41.69,41.49,41.51,94200.0,35.2661,35.283,35.1137,35.1306,94200.0
2014-04-08 10:30:00,41.52,41.65,41.52,41.65,126200.0,35.1391,35.2491,35.1391,35.2491,126200.0
2014-04-08 10:40:00,41.66,41.69,41.6,41.63,68200.0,35.2576,35.283,35.2068,35.2322,68200.0
2014-04-08 10:50:00,41.65,41.73,41.65,41.68,103400.0,35.2491,35.3168,35.2491,35.2745,103400.0
2014-04-08 11:00:00,41.68,41.82,41.68,41.82,28000.0,35.2745,35.393,35.2745,35.393,28000.0
2014-04-08 11:10:00,41.82,41.89,41.76,41.88,104000.0,35.393,35.4522,35.3422,35.4438,104000.0
2014-04-08 11:20:00,41.88,41.91,41.84,41.85,24600.0,35.4438,35.4692,35.4099,35.4184,24600.0
2014-04-08 11:30:00,41.86,41.9,41.82,41.83,74600.0,35.4269,35.4607,35.393,35.4015,74600.0
2014-04-08 11:40:00,41.81,41.85,41.76,41.76,25200.0,35.3845,35.4184,35.3422,35.3422,25200.0
2014-04-08 11:50:00,41.75,41.87,41.75,41.87,54600.0,35.3338,35.4353,35.3338,35.4353,54600.0
2014-04-08 12:00:00,41.86,41.88,41.81,41.85,68000.0,35.4269,35.4438,35.3845,35.4184,68000.0
2014-04-08 12:10:00,41.85,41.92,41.85,41.91,74200.0,35.4184,35.4776,35.4184,35.4692,74200.0
2014-04-08 12:20:00,41.91,41.97,41.88,41.97,43800.0,35.4692,35.5199,35.4438,35.5199,43800.0
2014-04-08 12:30:00,41.98,41.98,41.92,41.94,84400.0,35.5284,35.5284,35.4776,35.4946,84400.0
2014-04-08 12:40:00,41.93,41.93,41.83,41.86,28600.0,35.4861,35.4861,35.4015,35.4269,28600.0
2014-04-08 12:50:00,41.85,41.85,41.81,41.81,16200.0,35.4184,35.4184,35.3845,35.3845,16200.0
2014-04-08 13:00:00,41.82,41.85,41.79,41.8,27800.0,35.393,35.4184,35.3676,35.3761,27800.0
2014-04-08 13:10:00,41.81,41.88,41.8,41.88,25400.0,35.3845,35.4438,35.3761,35.4438,25400.0
2014-04-08 13:20:00,41.88,42.02,41.88,41.99,72400.0,35.4438,35.5623,35.4438,35.5369,72400.0
2014-04-08 13:30:00,42.0,42.0,41.93,41.93,25000.0,35.5453,35.5453,35.4861,35.4861,25000.0
2014-04-08 13:40:00,41.94,41.95,41.87,41.92,29000.0,35.4946,35.503,35.4353,35.4776,29000.0
2014-04-08 13:50:00,41.9,41.94,41.88,41.94,13400.0,35.4607,35.4946,35.4438,35.4946,13400.0
2014-04-08 14:00:00,41.94,41.95,41.84,41.84,24800.0,35.4946,35.503,35.4099,35.4099,24800.0
2014-04-08 14:10:00,41.84,41.89,41.82,41.85,91000.0,35.4099,35.4522,35.393,35.4184,91000.0
2014-04-08 14:20:00,41.85,41.87,41.81,41.81,86600.0,35.4184,35.4353,35.3845,35.3845,86600.0
2014-04-08 14:30:00,41.83,41.85,41.79,41.8,63400.0,35.4015,35.4184,35.3676,35.3761,63400.0
2014-04-08 14:40:00,41.8,41.91,41.73,41.88,851200.0,35.3761,35.4692,35.3168,35.4438,851200.0
2014-04-08 14:50:00,41.88,41.92,41.86,41.88,86000.0,35.4438,35.4776,35.4269,35.4438,86000.0
2014-04-08 15:00:00,41.87,41.88,41.83,41.84,42600.0,35.4353,35.4438,35.4015,35.4099,42600.0
2014-04-08 15:10:00,41.85,41.86,41.81,41.85,34400.0,35.4184,35.4269,35.3845,35.4184,34400.0
2014-04-08 15:20:00,41.85,41.95,41.85,41.95,130200.0,35.4184,35.503,35.4184,35.503,130200.0
2014-04-08 15:30:00,41.95,41.97,41.93,41.95,96000.0,35.503,35.5199,35.4861,35.503,96000.0
2014-04-08 15:40:00,41.95,41.95,41.9,41.95,174200.0,35.503,35.503,35.4607,35.503,174200.0
2014-04-08 15:50:00,41.94,41.97,41.91,41.93,227600.0,35.4946,35.5199,35.4692,35.4861,227600.0
2014-04-09 09:30:00,42.1,42.1,41.96,41.97,80600.0,35.63,35.63,35.5115,35.5199,80600.0
2014-04-09 09:40:00,41.97,41.98,41.83,41.84,222400.0,35.5199,35.5284,35.4015,35.4099,222400.0
2014-04-09 09:50:00,41.84,41.91,41.79,41.86,144000.0,35.4099,35.4692,35.3676,35.4269,144000.0
2014-04-09 10:00:00,41.84,41.91,41.76,41.76,79000.0,35.4099,35.4692,35.3422,35.3422,79000.0
2014-04-09 10:10:00,41.75,41.87,41.75,41.85,31600.0,35.3338,35.4353,35.3338,35.4184,31600.0
2014-04-09 10:20:00,41.85,41.95,41.85,41.88,37600.0,35.4184,35.503,35.4184,35.4438,37600.0
2014-04-09 10:30:00,41.88,41.95,41.86,41.86,48000.0,35.4438,35.503,35.4269,35.4269,48000.0
2014-04-09 10:40:00,41.86,41.89,41.78,41.85,27800.0,35.4269,35.4522,35.3591,35.4184,27800.0
2014-04-09 10:50:00,41.85,41.85,41.79,41.83,24800.0,35.4184,35.4184,35.3676,35.4015,24800.0
2014-04-09 11:00:00,41.83,41.88,41.78,41.88,51600.0,35.4015,35.4438,35.3591,35.4438,51600.0
2014-04-09 11:10:00,41.87,41.97,41.87,41.96,42600.0,35.4353,35.5199,35.4353,35.5115,42600.0
2014-04-09 11:20:00,41.96,41.96,41.85,41.88,55800.0,35.5115,35.5115,35.4184,35.4438,55800.0
2014-04-09 11:30:00,41.88,41.96,41.85,41.95,35200.0,35.4438,35.5115,35.4184,35.503,35200.0
2014-04-09 11:40:00,41.95,42.1,41.93,42.08,450400.0,35.503,35.63,35.4861,35.613,450400.0
2014-04-09 11:50:00,42.07,42.08,42.04,42.04,67000.0,35.6046,35.613,35.5792,35.5792,67000.0
2014-04-09 12:00:00,42.04,42.07,42.0,42.02,16200.0,35.5792,35.6046,35.5453,35.5623,16200.0
2014-04-09 12:10:00,42.03,42.03,41.97,41.99,34200.0,35.5707,35.5707,35.5199,35.5369,34200.0
2014-04-09 12:20:00,42.01,42.07,42.01,42.06,15400.0,35.5538,35.6046,35.5538,35.5961,15400.0
2014-04-09 12:30:00,42.06,42.09,42.05,42.06,18400.0,35.5961,35.6215,35.5877,35.5961,18400.0
2014-04-09 12:40:00,42.07,42.09,42.06,42.08,13600.0,35.6046,35.6215,35.5961,35.613,13600.0
2014-04-09 12:50:00,42.08,42.08,42.02,42.03,26600.0,35.613,35.613,35.5623,35.5707,26600.0
2014-04-09 13:00:00,42.03,42.09,42.03,42.06,15200.0,35.5707,35.6215,35.5707,35.5961,15200.0
2014-04-09 13:10:00,42.06,42.06,42.03,42.04,148400.0,35.5961,35.5961,35.5707,35.5792,148400.0
2014-04-09 13:20:00,42.03,42.04,42.02,42.02,19200.0,35.5707,35.5792,35.5623,35.5623,19200.0
2014-04-09 13:30:00,42.01,42.01,41.99,41.99,29400.0,35.5538,35.5538,35.5369,35.5369,29400.0
2014-04-09 13:40:00,41.99,42.04,41.99,42.03,60400.0,35.5369,35.5792,35.5369,35.5707,60400.0
2014-04-09 13:50:00,42.02,42.04,42.01,42.02,24800.0,35.5623,35.5792,35.5538,35.5623,24800.0
2014-04-09 14:00:00,42.0,42.18,42.0,42.18,45400.0,35.5453,35.6977,35.5453,35.6977,45400.0
2014-04-09 14:10:00,42.19,42.24,42.16,42.23,266000.0,35.7061,35.7485,35.6807,35.74,266000.0
2014-04-09 14:20:00,42.24,42.29,42.23,42.24,144000.0,35.7485,35.7908,35.74,35.7485,144000.0
2014-04-09 14:30:00,42.24,42.27,42.23,42.25,62800.0,35.7485,35.7738,35.74,35.7569,62800.0
2014-04-09 14:40:00,42.24,42.26,42.22,42.22,19600.0,35.7485,35.7654,35.7315,35.7315,19600.0
2014-04-09 14:50:00,42.22,42.24,42.19,42.2,243000.0,35.7315,35.7485,35.7061,35.7146,243000.0
2014-04-09 15:00:00,42.2,42.24,42.18,42.22,75600.0,35.7146,35.7485,35.6977,35.7315,75600.0
2014-04-09 15:10:00,42.22,42.24,42.2,42.23,131200.0,35.7315,35.7485,35.7146,35.74,131200.0
2014-04-09 15:20:00,42.22,42.27,42.21,42.22,101000.0,35.7315,35.7738,35.7231,35.7315,101000.0
2014-04-09 15:30:00,42.22,42.29,42.21,42.27,133400.0,35.7315,35.7908,35.7231,35.7738,133400.0
2014-04-09 15:40:00,42.27,42.28,42.24,42.28,56600.0,35.7738,35.7823,35.7485,35.7823,56600.0
2014-04-09 15:50:00,42.28,42.31,42.27,42.3,448400.0,35.7823,35.8077,35.7738,35.7992,448400.0
2014-04-10 09:30:00,42.21,42.35,42.17,42.29,467800.0,35.7231,35.8415,35.6892,35.7908,467800.0
2014-04-10 09:40:00,42.29,42.37,42.25,42.27,192000.0,35.7908,35.8585,35.7569,35.7738,192000.0
2014-04-10 09:50:00,42.25,42.26,42.1,42.16,73400.0,35.7569,35.7654,35.63,35.6807,73400.0
2014-04-10 10:00:00,42.17,42.18,42.08,42.12,193800.0,35.6892,35.6977,35.613,35.6469,193800.0
2014-04-10 10:10:00,42.13,42.22,42.06,42.07,88600.0,35.6554,35.7315,35.5961,35.6046,88600.0
2014-04-10 10:20:00,42.07,42.15,42.07,42.13,61800.0,35.6046,35.6723,35.6046,35.6554,61800.0
2014-04-10 10:30:00,42.15,42.17,42.08,42.1,50800.0,35.6723,35.6892,35.613,35.63,50800.0
2014-04-10 10:40:00,42.1,42.1,41.91,41.91,191600.0,35.63,35.63,35.4692,35.4692,191600.0
2014-04-10 10:50:00,41.91,41.96,41.8,41.8,111400.0,35.4692,35.5115,35.3761,35.3761,111400.0
2014-04-10 11:00:00,41.79,41.79,41.66,41.7,278000.0,35.3676,35.3676,35.2576,35.2914,278000.0
2014-04-10 11:10:00,41.7,41.83,41.67,41.77,115000.0,35.2914,35.4015,35.2661,35.3507,115000.0
2014-04-10 11:20:00,41.77,41.79,41.63,41.63,124000.0,35.3507,35.3676,35.2322,35.2322,124000.0
2014-04-10 11:30:00,41.65,41.72,41.64,41.69,55600.0,35.2491,35.3084,35.2407,35.283,55600.0
2014-04-10 11:40:00,41.69,41.74,41.65,41.67,86800.0,35.283,35.3253,35.2491,35.2661,86800.0
2014-04-10 11:50:00,41.67,41.7,41.6,41.6,114800.0,35.2661,35.2914,35.2068,35.2068,114800.0
2014-04-10 12:00:00,41.6,41.66,41.51,41.52,242600.0,35.2068,35.2576,35.1306,35.1391,242600.0
2014-04-10 12:10:00,41.51,41.56,41.46,41.54,69800.0,35.1306,35.173,35.0883,35.156,69800.0
2014-04-10 12:20:00,41.52,41.55,41.49,41.55,43000.0,35.1391,35.1645,35.1137,35.1645,43000.0
2014-04-10 12:30:00,41.54,41.58,41.52,41.54,81800.0,35.156,35.1899,35.1391,35.156,81800.0
2014-04-10 12:40:00,41.54,41.54,41.43,41.49,93800.0,35.156,35.156,35.0629,35.1137,93800.0
2014-04-10 12:50:00,41.47,41.49,41.42,41.43,31600.0,35.0968,35.1137,35.0545,35.0629,31600.0
2014-04-10 13:00:00,41.43,41.49,41.41,41.48,51000.0,35.0629,35.1137,35.046,35.1053,51000.0
2014-04-10 13:10:00,41.48,41.5,41.34,41.35,64400.0,35.1053,35.1222,34.9868,34.9952,64400.0
2014-04-10 13:20:00,41.35,41.37,41.28,41.36,71800.0,34.9952,35.0122,34.936,35.0037,71800.0
2014-04-10 13:30:00,41.36,41.4,41.35,41.38,68400.0,35.0037,35.0375,34.9952,35.0206,68400.0
2014-04-10 13:40:00,41.38,41.43,41.35,41.4,86600.0,35.0206,35.0629,34.9952,35.0375,86600.0
2014-04-10 13:50:00,41.4,41.46,41.35,41.45,63600.0,35.0375,35.0883,34.9952,35.0799,63600.0
2014-04-10 14:00:00,41.44,41.47,41.43,41.44,48800.0,35.0714,35.0968,35.0629,35.0714,48800.0
2014-04-10 14:10:00,41.44,41.47,41.42,41.43,145400.0,35.0714,35.0968,35.0545,35.0629,145400.0
2014-04-10 14:20:00,41.43,41.43,41.38,41.4,31000.0,35.0629,35.0629,35.0206,35.0375,31000.0
2014-04-10 14:30:00,41.39,41.39,41.32,41.38,170800.0,35.0291,35.0291,34.9698,35.0206,170800.0
2014-04-10 14:40:00,41.38,41.4,41.3,41.3,69400.0,35.0206,35.0375,34.9529,34.9529,69400.0
2014-04-10 14:50:00,41.3,41.35,41.26,41.3,117000.0,34.9529,34.9952,34.9191,34.9529,117000.0
2014-04-10 15:00:00,41.3,41.3,41.13,41.13,309800.0,34.9529,34.9529,34.809,34.809,309800.0
2014-04-10 15:10:00,41.13,41.23,41.12,41.23,376200.0,34.809,34.8937,34.8006,34.8937,376200.0
2014-04-10 15:20:00,41.23,41.23,41.15,41.15,231600.0,34.8937,34.8937,34.826,34.826,231600.0
2014-04-10 15:30:00,41.15,41.24,41.12,41.24,414400.0,34.826,34.9021,34.8006,34.9021,414400.0
2014-04-10 15:40:00,41.24,41.33,41.21,41.33,478000.0,34.9021,34.9783,34.8767,34.9783,478000.0
2014-04-10 15:50:00,41.32,41.32,41.16,41.16,674600.0,34.9698,34.9698,34.8344,34.8344,674600.0
2014-04-11 09:30:00,40.72,40.77,40.42,40.49,978600.0,34.462,34.5044,34.2082,34.2674,978600.0
2014-04-11 09:40:00,40.51,40.74,40.51,40.7,637800.0,34.2843,34.479,34.2843,34.4451,637800.0
2014-04-11 09:50:00,40.7,40.85,40.67,40.67,430600.0,34.4451,34.5721,34.4197,34.4197,430600.0
2014-04-11 10:00:00,40.66,40.69,40.5,40.52,234600.0,34.4113,34.4367,34.2759,34.2928,234600.0
2014-04-11 10:10:00,40.52,40.54,40.44,40.44,613400.0,34.2928,34.3097,34.2251,34.2251,613400.0
2014-04-11 10:20:00,40.45,40.59,40.42,40.59,548400.0,34.2335,34.352,34.2082,34.352,548400.0
2014-04-11 10:30:00,40.58,40.73,40.52,40.71,278200.0,34.3436,34.4705,34.2928,34.4536,278200.0
2014-04-11 10:40:00,40.71,40.83,40.71,40.79,241000.0,34.4536,34.5551,34.4536,34.5213,241000.0
2014-04-11 10:50:00,40.77,41.09,40.76,41.04,255800.0,34.5044,34.7752,34.4959,34.7329,255800.0
2014-04-11 11:00:00,41.04,41.04,40.82,40.82,141000.0,34.7329,34.7329,34.5467,34.5467,141000.0
2014-04-11 11:10:00,40.8,41.02,40.79,41.0,193600.0,34.5298,34.7159,34.5213,34.699,193600.0
2014-04-11 11:20:00,41.01,41.01,40.85,40.88,116200.0,34.7075,34.7075,34.5721,34.5975,116200.0
2014-04-11 11:30:00,40.88,40.91,40.81,40.84,99400.0,34.5975,34.6229,34.5382,34.5636,99400.0
2014-04-11 11:40:00,40.83,40.84,40.75,40.76,80200.0,34.5551,34.5636,34.4874,34.4959,80200.0
2014-04-11 11:50:00,40.76,40.8,40.73,40.78,145200.0,34.4959,34.5298,34.4705,34.5128,145200.0
2014-04-11 12:00:00,40.77,40.81,40.69,40.7,89400.0,34.5044,34.5382,34.4367,34.4451,89400.0
2014-04-11 12:10:00,40.7,40.7,40.61,40.68,63600.0,34.4451,34.4451,34.369,34.4282,63600.0
2014-04-11 12:20:00,40.68,40.7,40.64,40.7,90400.0,34.4282,34.4451,34.3943,34.4451,90400.0
2014-04-11 12:30:00,40.68,40.71,40.66,40.7,39200.0,34.4282,34.4536,34.4113,34.4451,39200.0
2014-04-11 12:40:00,40.7,40.74,40.7,40.7,49600.0,34.4451,34.479,34.4451,34.4451,49600.0
2014-04-11 12:50:00,40.71,40.71,40.62,40.69,45000.0,34.4536,34.4536,34.3774,34.4367,45000.0
2014-04-11 13:00:00,40.68,40.68,40.58,40.63,137800.0,34.4282,34.4282,34.3436,34.3859,137800.0
2014-04-11 13:10:00,40.63,40.69,40.62,40.62,57200.0,34.3859,34.4367,34.3774,34.3774,57200.0
2014-04-11 13:20:00,40.63,40.63,40.56,40.57,47000.0,34.3859,34.3859,34.3266,34.3351,47000.0
2014-04-11 13:30:00,40.56,40.6,40.52,40.58,59200.0,34.3266,34.3605,34.2928,34.3436,59200.0
2014-04-11 13:40:00,40.58,40.63,40.57,40.58,82000.0,34.3436,34.3859,34.3351,34.3436,82000.0
2014-04-11 13:50:00,40.58,40.59,40.51,40.51,58600.0,34.3436,34.352,34.2843,34.2843,58600.0
2014-04-11 14:00:00,40.5,40.57,40.5,40.55,73800.0,34.2759,34.3351,34.2759,34.3182,73800.0
2014-04-11 14:10:00,40.55,40.56,40.51,40.52,132000.0,34.3182,34.3266,34.2843,34.2928,132000.0
2014-04-11 14:20:00,40.53,40.56,40.5,40.52,85600.0,34.3012,34.3266,34.2759,34.2928,85600.0
2014-04-11 14:30:00,40.52,40.52,40.45,40.45,102600.0,34.2928,34.2928,34.2335,34.2335,102600.0
2014-04-11 14:40:00,40.45,40.48,40.38,40.39,207200.0,34.2335,34.2589,34.1743,34.1828,207200.0
2014-04-11 14:50:00,40.4,40.55,40.39,40.54,375400.0,34.1912,34.3182,34.1828,34.3097,375400.0
2014-04-11 15:00:00,40.52,40.59,40.43,40.57,183200.0,34.2928,34.352,34.2166,34.3351,183200.0
2014-04-11 15:10:00,40.56,40.58,40.51,40.55,135800.0,34.3266,34.3436,34.2843,34.3182,135800.0
2014-04-11 15:20:00,40.55,40.7,40.55,40.63,145800.0,34.3182,34.4451,34.3182,34.3859,145800.0
2014-04-11 15:30:00,40.63,40.63,40.56,40.59,239200.0,34.3859,34.3859,34.3266,34.352,239200.0
2014-04-11 15:40:00,40.6,40.64,40.54,40.58,364800.0,34.3605,34.3943,34.3097,34.3436,364800.0
2014-04-11 15:50:00,40.58,40.6,40.52,40.55,467200.0,34.3436,34.3605,34.2928,34.3182,467200.0
2014-04-14 09:30:00,40.81,41.08,40.45,40.85,343800.0,34.5382,34.7667,34.2335,34.5721,343800.0
2014-04-14 09:40:00,40.86,40.88,40.7,40.72,186000.0,34.5805,34.5975,34.4451,34.462,186000.0
2014-04-14 09:50:00,40.72,40.85,40.72,40.8,98000.0,34.462,34.5721,34.462,34.5298,98000.0
2014-04-14 10:00:00,40.8,40.96,40.74,40.92,113800.0,34.5298,34.6652,34.479,34.6313,113800.0
2014-04-14 10:10:00,40.9,40.91,40.79,40.83,69200.0,34.6144,34.6229,34.5213,34.5551,69200.0
2014-04-14 10:20:00,40.8,40.83,40.75,40.79,86000.0,34.5298,34.5551,34.4874,34.5213,86000.0
2014-04-14 10:30:00,40.79,40.9,40.77,40.9,166200.0,34.5213,34.6144,34.5044,34.6144,166200.0
2014-04-14 10:40:00,40.89,41.03,40.89,40.99,155800.0,34.6059,34.7244,34.6059,34.6906,155800.0
2014-04-14 10:50:00,40.99,41.11,40.99,41.05,205200.0,34.6906,34.7921,34.6906,34.7413,205200.0
2014-04-14 11:00:00,41.07,41.09,41.02,41.05,69600.0,34.7583,34.7752,34.7159,34.7413,69600.0
2014-04-14 11:10:00,41.04,41.04,40.95,40.98,152000.0,34.7329,34.7329,34.6567,34.6821,152000.0
2014-04-14 11:20:00,40.97,40.97,40.89,40.89,129600.0,34.6736,34.6736,34.6059,34.6059,129600.0
2014-04-14 11:30:00,40.91,41.01,40.91,40.99,24200.0,34.6229,34.7075,34.6229,34.6906,24200.0
2014-04-14 11:40:00,40.99,40.99,40.92,40.92,27400.0,34.6906,34.6906,34.6313,34.6313,27400.0
2014-04-14 11:50:00,40.93,40.94,40.88,40.88,10600.0,34.6398,34.6482,34.5975,34.5975,10600.0
2014-04-14 12:00:00,40.85,40.89,40.83,40.85,102400.0,34.5721,34.6059,34.5551,34.5721,102400.0
2014-04-14 12:10:00,40.85,40.89,40.84,40.85,47600.0,34.5721,34.6059,34.5636,34.5721,47600.0
2014-04-14 12:20:00,40.85,40.85,40.8,40.84,28000.0,34.5721,34.5721,34.5298,34.5636,28000.0
2014-04-14 12:30:00,40.85,40.95,40.82,40.9,147600.0,34.5721,34.6567,34.5467,34.6144,147600.0
2014-04-14 12:40:00,40.91,40.91,40.87,40.87,41400.0,34.6229,34.6229,34.589,34.589,41400.0
2014-04-14 12:50:00,40.89,40.9,40.85,40.85,23200.0,34.6059,34.6144,34.5721,34.5721,23200.0
2014-04-14 13:00:00,40.85,40.87,40.85,40.87,15200.0,34.5721,34.589,34.5721,34.589,15200.0
2014-04-14 13:10:00,40.85,40.85,40.8,40.81,43400.0,34.5721,34.5721,34.5298,34.5382,43400.0
2014-04-14 13:20:00,40.82,40.82,40.76,40.77,8200.0,34.5467,34.5467,34.4959,34.5044,8200.0
2014-04-14 13:30:00,40.76,40.83,40.76,40.83,20600.0,34.4959,34.5551,34.4959,34.5551,20600.0
2014-04-14 13:40:00,40.84,40.84,40.69,40.69,230000.0,34.5636,34.5636,34.4367,34.4367,230000.0
2014-04-14 13:50:00,40.69,40.7,40.67,40.68,126200.0,34.4367,34.4451,34.4197,34.4282,126200.0
2014-04-14 14:00:00,40.68,40.74,40.66,40.73,114400.0,34.4282,34.479,34.4113,34.4705,114400.0
2014-04-14 14:10:00,40.73,40.73,40.66,40.66,20600.0,34.4705,34.4705,34.4113,34.4113,20600.0
2014-04-14 14:20:00,40.67,40.67,40.62,40.63,125200.0,34.4197,34.4197,34.3774,34.3859,125200.0
2014-04-14 14:30:00,40.62,40.66,40.6,40.65,76200.0,34.3774,34.4113,34.3605,34.4028,76200.0
2014-04-14 14:40:00,40.65,40.71,40.61,40.7,133400.0,34.4028,34.4536,34.369,34.4451,133400.0
2014-04-14 14:50:00,40.7,40.72,40.59,40.59,161200.0,34.4451,34.462,34.352,34.352,161200.0
2014-04-14 15:00:00,40.58,40.59,40.52,40.53,81200.0,34.3436,34.352,34.2928,34.3012,81200.0
2014-04-14 15:10:00,40.52,40.55,40.43,40.49,131000.0,34.2928,34.3182,34.2166,34.2674,131000.0
2014-04-14 15:20:00,40.49,40.58,40.47,40.58,202600.0,34.2674,34.3436,34.2505,34.3436,202600.0
2014-04-14 15:30:00,40.58,40.69,40.58,40.67,198400.0,34.3436,34.4367,34.3436,34.4197,198400.0
2014-04-14 15:40:00,40.69,40.74,40.63,40.73,119800.0,34.4367,34.479,34.3859,34.4705,119800.0
2014-04-14 15:50:00,40.72,40.8,40.72,40.77,298600.0,34.462,34.5298,34.462,34.5044,298600.0
2014-04-15 09:30:00,40.71,40.88,40.71,40.85,215200.0,34.4536,34.5975,34.4536,34.5721,215200.0
2014-04-15 09:40:00,40.88,41.09,40.88,41.09,191800.0,34.5975,34.7752,34.5975,34.7752,191800.0
2014-04-15 09:50:00,41.09,41.12,41.04,41.06,141400.0,34.7752,34.8006,34.7329,34.7498,141400.0
2014-04-15 10:00:00,41.06,41.06,40.87,40.9,30600.0,34.7498,34.7498,34.589,34.6144,30600.0
2014-04-15 10:10:00,40.92,40.92,40.77,40.77,65400.0,34.6313,34.6313,34.5044,34.5044,65400.0
2014-04-15 10:20:00,40.77,40.78,40.59,40.59,285000.0,34.5044,34.5128,34.352,34.352,285000.0
2014-04-15 10:30:00,40.58,40.72,40.47,40.67,307200.0,34.3436,34.462,34.2505,34.4197,307200.0
2014-04-15 10:40:00,40.69,40.76,40.58,40.6,220400.0,34.4367,34.4959,34.3436,34.3605,220400.0
2014-04-15 10:50:00,40.6,40.66,40.47,40.49,145000.0,34.3605,34.4113,34.2505,34.2674,145000.0
2014-04-15 11:00:00,40.5,40.51,40.35,40.43,165400.0,34.2759,34.2843,34.1489,34.2166,165400.0
2014-04-15 11:10:00,40.43,40.47,40.31,40.44,135600.0,34.2166,34.2505,34.1151,34.2251,135600.0
2014-04-15 11:20:00,40.43,40.51,40.41,40.46,40600.0,34.2166,34.2843,34.1997,34.242,40600.0
2014-04-15 11:30:00,40.44,40.55,40.44,40.44,38200.0,34.2251,34.3182,34.2251,34.2251,38200.0
2014-04-15 11:40:00,40.44,40.45,40.29,40.29,62000.0,34.2251,34.2335,34.0981,34.0981,62000.0
2014-04-15 11:50:00,40.29,40.35,40.27,40.32,44600.0,34.0981,34.1489,34.0812,34.1235,44600.0
2014-04-15 12:00:00,40.31,40.31,40.21,40.27,59400.0,34.1151,34.1151,34.0304,34.0812,59400.0
2014-04-15 12:10:00,40.24,40.32,40.22,40.28,134400.0,34.0558,34.1235,34.0389,34.0897,134400.0
2014-04-15 12:20:00,40.29,40.31,40.2,40.29,114400.0,34.0981,34.1151,34.022,34.0981,114400.0
2014-04-15 12:30:00,40.31,40.31,40.23,40.23,68000.0,34.1151,34.1151,34.0474,34.0474,68000.0
2014-04-15 12:40:00,40.22,40.3,40.16,40.16,135800.0,34.0389,34.1066,33.9881,33.9881,135800.0
2014-04-15 12:50:00,40.16,40.21,40.13,40.16,141000.0,33.9881,34.0304,33.9627,33.9881,141000.0
2014-04-15 13:00:00,40.13,40.25,40.09,40.25,49200.0,33.9627,34.0643,33.9289,34.0643,49200.0
2014-04-15 13:10:00,40.24,40.31,40.17,40.27,47200.0,34.0558,34.1151,33.9966,34.0812,47200.0
2014-04-15 13:20:00,40.27,40.31,40.19,40.28,151400.0,34.0812,34.1151,34.0135,34.0897,151400.0
2014-04-15 13:30:00,40.28,40.45,40.25,40.39,111800.0,34.0897,34.2335,34.0643,34.1828,111800.0
2014-04-15 13:40:00,40.4,40.44,40.32,40.32,141400.0,34.1912,34.2251,34.1235,34.1235,141400.0
2014-04-15 13:50:00,40.32,40.5,40.31,40.48,112200.0,34.1235,34.2759,34.1151,34.2589,112200.0
2014-04-15 14:00:00,40.47,40.6,40.47,40.48,172000.0,34.2505,34.3605,34.2505,34.2589,172000.0
2014-04-15 14:10:00,40.49,40.53,40.43,40.44,228200.0,34.2674,34.3012,34.2166,34.2251,228200.0
2014-04-15 14:20:00,40.42,40.55,40.38,40.49,177200.0,34.2082,34.3182,34.1743,34.2674,177200.0
2014-04-15 14:30:00,40.5,40.64,40.5,40.64,92000.0,34.2759,34.3943,34.2759,34.3943,92000.0
2014-04-15 14:40:00,40.66,40.79,40.63,40.79,171200.0,34.4113,34.5213,34.3859,34.5213,171200.0
2014-04-15 14:50:00,40.79,40.87,40.74,40.74,132400.0,34.5213,34.589,34.479,34.479,132400.0
2014-04-15 15:00:00,40.74,40.79,40.63,40.65,240400.0,34.479,34.5213,34.3859,34.4028,240400.0
2014-04-15 15:10:00,40.65,40.87,40.63,40.87,110600.0,34.4028,34.589,34.3859,34.589,110600.0
2014-04-15 15:20:00,40.87,40.88,40.74,40.84,153600.0,34.589,34.5975,34.479,34.5636,153600.0
2014-04-15 15:30:00,40.84,40.84,40.74,40.76,119600.0,34.5636,34.5636,34.479,34.4959,119600.0
2014-04-15 15:40:00,40.74,40.83,40.69,40.82,83600.0,34.479,34.5551,34.4367,34.5467,83600.0
2014-04-15 15:50:00,40.82,40.85,40.77,40.79,215600.0,34.5467,34.5721,34.5044,34.5213,215600.0
2014-04-16 09:30:00,41.12,41.26,40.94,41.03,220600.0,34.8006,34.9191,34.6482,34.7244,220600.0
2014-04-16 09:40:00,41.0,41.1,40.99,41.04,282400.0,34.699,34.7837,34.6906,34.7329,282400.0
2014-04-16 09:50:00,41.04,41.13,40.91,41.02,376200.0,34.7329,34.809,34.6229,34.7159,376200.0
2014-04-16 10:00:00,41.01,41.08,40.98,41.01,326400.0,34.7075,34.7667,34.6821,34.7075,326400.0
2014-04-16 10:10:00,41.01,41.1,41.01,41.1,168600.0,34.7075,34.7837,34.7075,34.7837,168600.0
2014-04-16 10:20:00,41.1,41.22,41.1,41.11,92600.0,34.7837,34.8852,34.7837,34.7921,92600.0
2014-04-16 10:30:00,41.12,41.18,41.08,41.09,206200.0,34.8006,34.8514,34.7667,34.7752,206200.0
2014-04-16 10:40:00,41.09,41.09,40.97,41.03,122000.0,34.7752,34.7752,34.6736,34.7244,122000.0
2014-04-16 10:50:00,41.05,41.08,40.97,40.97,49000.0,34.7413,34.7667,34.6736,34.6736,49000.0
2014-04-16 11:00:00,40.96,40.99,40.88,40.92,153200.0,34.6652,34.6906,34.5975,34.6313,153200.0
2014-04-16 11:10:00,40.93,41.02,40.92,40.98,50400.0,34.6398,34.7159,34.6313,34.6821,50400.0
2014-04-16 11:20:00,40.97,41.05,40.97,41.05,71600.0,34.6736,34.7413,34.6736,34.7413,71600.0
2014-04-16 11:30:00,41.05,41.07,40.96,40.98,39800.0,34.7413,34.7583,34.6652,34.6821,39800.0
2014-04-16 11:40:00,40.98,40.98,40.91,40.96,63000.0,34.6821,34.6821,34.6229,34.6652,63000.0
2014-04-16 11:50:00,40.96,41.02,40.93,40.99,55400.0,34.6652,34.7159,34.6398,34.6906,55400.0
2014-04-16 12:00:00,40.99,41.07,40.99,41.03,70800.0,34.6906,34.7583,34.6906,34.7244,70800.0
2014-04-16 12:10:00,41.03,41.05,41.01,41.01,53200.0,34.7244,34.7413,34.7075,34.7075,53200.0
2014-04-16 12:20:00,41.01,41.06,41.01,41.04,87400.0,34.7075,34.7498,34.7075,34.7329,87400.0
2014-04-16 12:30:00,41.04,41.07,40.95,40.99,135000.0,34.7329,34.7583,34.6567,34.6906,135000.0
2014-04-16 12:40:00,40.99,41.02,40.95,40.95,35400.0,34.6906,34.7159,34.6567,34.6567,35400.0
2014-04-16 12:50:00,40.94,40.99,40.87,40.87,112800.0,34.6482,34.6906,34.589,34.589,112800.0
2014-04-16 13:00:00,40.85,40.88,40.77,40.85,119800.0,34.5721,34.5975,34.5044,34.5721,119800.0
2014-04-16 13:10:00,40.85,40.97,40.83,40.92,115800.0,34.5721,34.6736,34.5551,34.6313,115800.0
2014-04-16 13:20:00,40.92,41.02,40.92,40.93,42800.0,34.6313,34.7159,34.6313,34.6398,42800.0
2014-04-16 13:30:00,40.93,40.94,40.82,40.91,212600.0,34.6398,34.6482,34.5467,34.6229,212600.0
2014-04-16 13:40:00,40.93,40.94,40.85,40.91,143600.0,34.6398,34.6482,34.5721,34.6229,143600.0
2014-04-16 13:50:00,40.91,40.91,40.85,40.88,123200.0,34.6229,34.6229,34.5721,34.5975,123200.0
2014-04-16 14:00:00,40.9,40.9,40.8,40.86,166400.0,34.6144,34.6144,34.5298,34.5805,166400.0
2014-04-16 14:10:00,40.87,40.9,40.77,40.83,62600.0,34.589,34.6144,34.5044,34.5551,62600.0
2014-04-16 14:20:00,40.82,40.88,40.77,40.85,59800.0,34.5467,34.5975,34.5044,34.5721,59800.0
2014-04-16 14:30:00,40.85,40.93,40.85,40.88,45400.0,34.5721,34.6398,34.5721,34.5975,45400.0
2014-04-16 14:40:00,40.88,40.96,40.87,40.94,50600.0,34.5975,34.6652,34.589,34.6482,50600.0
2014-04-16 14:50:00,40.95,40.99,40.95,40.97,79800.0,34.6567,34.6906,34.6567,34.6736,79800.0
2014-04-16 15:00:00,40.96,40.98,40.93,40.97,270000.0,34.6652,34.6821,34.6398,34.6736,270000.0
2014-04-16 15:10:00,40.96,40.98,40.94,40.98,57000.0,34.6652,34.6821,34.6482,34.6821,57000.0
2014-04-16 15:20:00,40.98,40.98,40.94,40.94,206000.0,34.6821,34.6821,34.6482,34.6482,206000.0
2014-04-16 15:30:00,40.94,40.95,40.91,40.93,413800.0,34.6482,34.6567,34.6229,34.6398,413800.0
2014-04-16 15:40:00,40.92,40.94,40.91,40.91,476600.0,34.6313,34.6482,34.6229,34.6229,476600.0
2014-04-16 15:50:00,40.92,41.01,40.92,41.0,524600.0,34.6313,34.7075,34.6313,34.699,524600.0
2014-04-17 09:30:00,40.96,41.06,40.85,41.02,266800.0,34.6652,34.7498,34.5721,34.7159,266800.0
2014-04-17 09:40:00,41.02,41.04,40.92,40.93,153400.0,34.7159,34.7329,34.6313,34.6398,153400.0
2014-04-17 09:50:00,40.94,40.95,40.77,40.92,84200.0,34.6482,34.6567,34.5044,34.6313,84200.0
2014-04-17 10:00:00,40.9,40.97,40.86,40.92,134000.0,34.6144,34.6736,34.5805,34.6313,134000.0
2014-04-17 10:10:00,40.92,40.97,40.82,40.82,72600.0,34.6313,34.6736,34.5467,34.5467,72600.0
2014-04-17 10:20:00,40.84,41.0,40.84,41.0,64000.0,34.5636,34.699,34.5636,34.699,64000.0
2014-04-17 10:30:00,41.0,41.08,40.99,41.08,134800.0,34.699,34.7667,34.6906,34.7667,134800.0
2014-04-17 10:40:00,41.08,41.11,40.98,40.99,96600.0,34.7667,34.7921,34.6821,34.6906,96600.0
2014-04-17 10:50:00,40.98,41.05,40.98,41.03,83800.0,34.6821,34.7413,34.6821,34.7244,83800.0
2014-04-17 11:00:00,41.04,41.08,41.03,41.06,112800.0,34.7329,34.7667,34.7244,34.7498,112800.0
2014-04-17 11:10:00,41.07,41.07,40.94,40.97,175200.0,34.7583,34.7583,34.6482,34.6736,175200.0
2014-04-17 11:20:00,40.98,41.04,40.98,41.01,52200.0,34.6821,34.7329,34.6821,34.7075,52200.0
2014-04-17 11:30:00,41.02,41.02,40.93,40.94,39800.0,34.7159,34.7159,34.6398,34.6482,39800.0
2014-04-17 11:40:00,40.94,40.98,40.91,40.91,123600.0,34.6482,34.6821,34.6229,34.6229,123600.0
2014-04-17 11:50:00,40.91,40.92,40.82,40.92,340800.0,34.6229,34.6313,34.5467,34.6313,340800.0
2014-04-17 12:00:00,40.9,41.0,40.88,40.99,272800.0,34.6144,34.699,34.5975,34.6906,272800.0
2014-04-17 12:10:00,40.96,40.97,40.88,40.88,88800.0,34.6652,34.6736,34.5975,34.5975,88800.0
2014-04-17 12:20:00,40.88,40.92,40.88,40.9,77600.0,34.5975,34.6313,34.5975,34.6144,77600.0
2014-04-17 12:30:00,40.9,40.92,40.85,40.87,276600.0,34.6144,34.6313,34.5721,34.589,276600.0
2014-04-17 12:40:00,40.87,40.93,40.86,40.9,160000.0,34.589,34.6398,34.5805,34.6144,160000.0
2014-04-17 12:50:00,40.92,40.98,40.92,40.96,77000.0,34.6313,34.6821,34.6313,34.6652,77000.0
2014-04-17 13:00:00,40.96,41.01,40.94,41.01,78800.0,34.6652,34.7075,34.6482,34.7075,78800.0
2014-04-17 13:10:00,41.01,41.04,40.98,40.98,66400.0,34.7075,34.7329,34.6821,34.6821,66400.0
2014-04-17 13:20:00,40.98,40.98,40.94,40.94,24200.0,34.6821,34.6821,34.6482,34.6482,24200.0
2014-04-17 13:30:00,40.96,41.0,40.96,41.0,43200.0,34.6652,34.699,34.6652,34.699,43200.0
2014-04-17 13:40:00,41.01,41.05,41.01,41.01,60800.0,34.7075,34.7413,34.7075,34.7075,60800.0
2014-04-17 13:50:00,41.01,41.05,41.01,41.05,5600.0,34.7075,34.7413,34.7075,34.7413,5600.0
2014-04-17 14:00:00,41.03,41.03,40.94,40.97,634600.0,34.7244,34.7244,34.6482,34.6736,634600.0
2014-04-17 14:10:00,40.96,40.99,40.95,40.97,197200.0,34.6652,34.6906,34.6567,34.6736,197200.0
2014-04-17 14:20:00,40.96,40.99,40.94,40.98,347800.0,34.6652,34.6906,34.6482,34.6821,347800.0
2014-04-17 14:30:00,40.99,41.0,40.97,40.98,74000.0,34.6906,34.699,34.6736,34.6821,74000.0
2014-04-17 14:40:00,40.98,40.99,40.95,40.95,55200.0,34.6821,34.6906,34.6567,34.6567,55200.0
2014-04-17 14:50:00,40.95,40.96,40.92,40.94,268400.0,34.6567,34.6652,34.6313,34.6482,268400.0
2014-04-17 15:00:00,40.95,41.01,40.92,41.0,260000.0,34.6567,34.7075,34.6313,34.699,260000.0
2014-04-17 15:10:00,41.0,41.05,41.0,41.02,176200.0,34.699,34.7413,34.699,34.7159,176200.0
2014-04-17 15:20:00,41.02,41.06,41.02,41.05,69800.0,34.7159,34.7498,34.7159,34.7413,69800.0
2014-04-17 15:30:00,41.05,41.05,40.96,40.97,316000.0,34.7413,34.7413,34.6652,34.6736,316000.0
2014-04-17 15:40:00,40.97,40.99,40.95,40.96,304600.0,34.6736,34.6906,34.6567,34.6652,304600.0
2014-04-17 15:50:00,40.96,41.01,40.95,40.96,1360800.0,34.6652,34.7075,34.6567,34.6652,1360800.0
2014-04-21 09:30:00,41.01,41.19,40.97,40.99,244000.0,34.7075,34.8598,34.6736,34.6906,244000.0
2014-04-21 09:40:00,40.99,41.06,40.95,41.01,212800.0,34.6906,34.7498,34.6567,34.7075,212800.0
2014-04-21 09:50:00,40.99,41.05,40.98,41.05,48600.0,34.6906,34.7413,34.6821,34.7413,48600.0
2014-04-21 10:00:00,41.05,41.13,41.04,41.12,65600.0,34.7413,34.809,34.7329,34.8006,65600.0
2014-04-21 10:10:00,41.12,41.12,40.99,40.99,73400.0,34.8006,34.8006,34.6906,34.6906,73400.0
2014-04-21 10:20:00,40.99,41.01,40.95,40.97,73400.0,34.6906,34.7075,34.6567,34.6736,73400.0
2014-04-21 10:30:00,40.96,40.96,40.88,40.88,38600.0,34.6652,34.6652,34.5975,34.5975,38600.0
2014-04-21 10:40:00,40.88,40.95,40.88,40.94,25200.0,34.5975,34.6567,34.5975,34.6482,25200.0
2014-04-21 10:50:00,40.95,40.97,40.9,40.94,51400.0,34.6567,34.6736,34.6144,34.6482,51400.0
2014-04-21 11:00:00,40.95,41.05,40.94,41.04,85000.0,34.6567,34.7413,34.6482,34.7329,85000.0
2014-04-21 11:10:00,41.05,41.14,41.05,41.13,136000.0,34.7413,34.8175,34.7413,34.809,136000.0
2014-04-21 11:20:00,41.12,41.12,41.08,41.08,123600.0,34.8006,34.8006,34.7667,34.7667,123600.0
2014-04-21 11:30:00,41.07,41.09,41.03,41.05,105000.0,34.7583,34.7752,34.7244,34.7413,105000.0
2014-04-21 11:40:00,41.06,41.1,41.03,41.04,181800.0,34.7498,34.7837,34.7244,34.7329,181800.0
2014-04-21 11:50:00,41.04,41.13,41.03,41.1,88600.0,34.7329,34.809,34.7244,34.7837,88600.0
2014-04-21 12:00:00,41.1,41.14,41.07,41.11,130800.0,34.7837,34.8175,34.7583,34.7921,130800.0
2014-04-21 12:10:00,41.12,41.14,41.08,41.09,148200.0,34.8006,34.8175,34.7667,34.7752,148200.0
2014-04-21 12:20:00,41.08,41.1,41.01,41.06,54600.0,34.7667,34.7837,34.7075,34.7498,54600.0
2014-04-21 12:30:00,41.05,41.06,40.99,40.99,37600.0,34.7413,34.7498,34.6906,34.6906,37600.0
2014-04-21 12:40:00,40.99,41.08,40.99,41.06,33200.0,34.6906,34.7667,34.6906,34.7498,33200.0
2014-04-21 12:50:00,41.05,41.07,41.02,41.06,70600.0,34.7413,34.7583,34.7159,34.7498,70600.0
2014-04-21 13:00:00,41.06,41.07,41.02,41.03,112400.0,34.7498,34.7583,34.7159,34.7244,112400.0
2014-04-21 13:10:00,41.03,41.09,41.03,41.07,42600.0,34.7244,34.7752,34.7244,34.7583,42600.0
2014-04-21 13:20:00,41.06,41.09,41.05,41.09,17400.0,34.7498,34.7752,34.7413,34.7752,17400.0
2014-04-21 13:30:00,41.09,41.1,41.07,41.1,25800.0,34.7752,34.7837,34.7583,34.7837,25800.0
2014-04-21 13:40:00,41.1,41.1,41.07,41.08,23200.0,34.7837,34.7837,34.7583,34.7667,23200.0
2014-04-21 13:50:00,41.07,41.1,41.07,41.1,29400.0,34.7583,34.7837,34.7583,34.7837,29400.0
2014-04-21 14:00:00,41.1,41.13,41.1,41.1,40000.0,34.7837,34.809,34.7837,34.7837,40000.0
2014-04-21 14:10:00,41.1,41.13,41.09,41.11,41800.0,34.7837,34.809,34.7752,34.7921,41800.0
2014-04-21 14:20:00,41.12,41.13,41.1,41.13,58400.0,34.8006,34.809,34.7837,34.809,58400.0
2014-04-21 14:30:00,41.13,41.14,41.12,41.13,114000.0,34.809,34.8175,34.8006,34.809,114000.0
2014-04-21 14:40:00,41.13,41.15,41.07,41.09,99800.0,34.809,34.826,34.7583,34.7752,99800.0
2014-04-21 14:50:00,41.08,41.1,41.06,41.09,46200.0,34.7667,34.7837,34.7498,34.7752,46200.0
2014-04-21 15:00:00,41.09,41.1,41.07,41.07,37000.0,34.7752,34.7837,34.7583,34.7583,37000.0
2014-04-21 15:10:00,41.06,41.1,41.05,41.06,72200.0,34.7498,34.7837,34.7413,34.7498,72200.0
2014-04-21 15:20:00,41.06,41.07,41.04,41.05,93200.0,34.7498,34.7583,34.7329,34.7413,93200.0
2014-04-21 15:30:00,41.04,41.08,41.04,41.08,100800.0,34.7329,34.7667,34.7329,34.7667,100800.0
2014-04-21 15:40:00,41.09,41.09,41.04,41.05,130800.0,34.7752,34.7752,34.7329,34.7413,130800.0
2014-04-21 15:50:00,41.05,41.09,41.05,41.08,220600.0,34.7413,34.7752,34.7413,34.7667,220600.0
2014-04-22 09:30:00,41.05,41.43,40.85,41.37,165000.0,34.7413,35.0629,34.5721,35.0122,165000.0
2014-04-22 09:40:00,41.36,41.36,41.22,41.29,102800.0,35.0037,35.0037,34.8852,34.9445,102800.0
2014-04-22 09:50:00,41.28,41.4,41.27,41.35,129000.0,34.936,35.0375,34.9275,34.9952,129000.0
2014-04-22 10:00:00,41.35,41.4,41.32,41.38,148000.0,34.9952,35.0375,34.9698,35.0206,148000.0
2014-04-22 10:10:00,41.38,41.45,41.35,41.41,232400.0,35.0206,35.0799,34.9952,35.046,232400.0
2014-04-22 10:20:00,41.4,41.42,41.37,41.42,168800.0,35.0375,35.0545,35.0122,35.0545,168800.0
2014-04-22 10:30:00,41.43,41.46,41.4,41.45,79000.0,35.0629,35.0883,35.0375,35.0799,79000.0
2014-04-22 10:40:00,41.42,41.43,41.4,41.4,18000.0,35.0545,35.0629,35.0375,35.0375,18000.0
2014-04-22 10:50:00,41.4,41.5,41.4,41.49,17400.0,35.0375,35.1222,35.0375,35.1137,17400.0
2014-04-22 11:00:00,41.5,41.57,41.49,41.5,107600.0,35.1222,35.1814,35.1137,35.1222,107600.0
2014-04-22 11:10:00,41.51,41.53,41.49,41.52,72200.0,35.1306,35.1476,35.1137,35.1391,72200.0
2014-04-22 11:20:00,41.54,41.58,41.53,41.57,36200.0,35.156,35.1899,35.1476,35.1814,36200.0
2014-04-22 11:30:00,41.57,41.61,41.57,41.61,17400.0,35.1814,35.2153,35.1814,35.2153,17400.0
2014-04-22 11:40:00,41.61,41.61,41.57,41.59,38200.0,35.2153,35.2153,35.1814,35.1983,38200.0
2014-04-22 11:50:00,41.59,41.6,41.58,41.58,11200.0,35.1983,35.2068,35.1899,35.1899,11200.0
2014-04-22 12:00:00,41.6,41.63,41.6,41.62,110000.0,35.2068,35.2322,35.2068,35.2237,110000.0
2014-04-22 12:10:00,41.63,41.67,41.62,41.63,27000.0,35.2322,35.2661,35.2237,35.2322,27000.0
2014-04-22 12:20:00,41.63,41.73,41.62,41.73,378800.0,35.2322,35.3168,35.2237,35.3168,378800.0
2014-04-22 12:30:00,41.72,41.72,41.68,41.68,69600.0,35.3084,35.3084,35.2745,35.2745,69600.0
2014-04-22 12:40:00,41.68,41.69,41.65,41.66,32600.0,35.2745,35.283,35.2491,35.2576,32600.0
2014-04-22 12:50:00,41.66,41.7,41.66,41.7,40000.0,35.2576,35.2914,35.2576,35.2914,40000.0
2014-04-22 13:00:00,41.7,41.7,41.67,41.68,53400.0,35.2914,35.2914,35.2661,35.2745,53400.0
2014-04-22 13:10:00,41.68,41.74,41.67,41.73,121200.0,35.2745,35.3253,35.2661,35.3168,121200.0
2014-04-22 13:20:00,41.73,41.75,41.72,41.73,59400.0,35.3168,35.3338,35.3084,35.3168,59400.0
2014-04-22 13:30:00,41.72,41.76,41.7,41.74,100800.0,35.3084,35.3422,35.2914,35.3253,100800.0
2014-04-22 13:40:00,41.74,41.74,41.7,41.72,95800.0,35.3253,35.3253,35.2914,35.3084,95800.0
2014-04-22 13:50:00,41.73,41.77,41.72,41.73,118000.0,35.3168,35.3507,35.3084,35.3168,118000.0
2014-04-22 14:00:00,41.73,41.74,41.7,41.72,20400.0,35.3168,35.3253,35.2914,35.3084,20400.0
2014-04-22 14:10:00,41.72,41.77,41.72,41.74,46600.0,35.3084,35.3507,35.3084,35.3253,46600.0
2014-04-22 14:20:00,41.74,41.75,41.72,41.72,23600.0,35.3253,35.3338,35.3084,35.3084,23600.0
2014-04-22 14:30:00,41.73,41.77,41.73,41.77,28800.0,35.3168,35.3507,35.3168,35.3507,28800.0
2014-04-22 14:40:00,41.77,41.77,41.73,41.74,23200.0,35.3507,35.3507,35.3168,35.3253,23200.0
2014-04-22 14:50:00,41.74,41.76,41.71,41.71,63800.0,35.3253,35.3422,35.2999,35.2999,63800.0
2014-04-22 15:00:00,41.7,41.71,41.65,41.66,183800.0,35.2914,35.2999,35.2491,35.2576,183800.0
2014-04-22 15:10:00,41.66,41.66,41.62,41.62,162200.0,35.2576,35.2576,35.2237,35.2237,162200.0
2014-04-22 15:20:00,41.62,41.66,41.61,41.62,93000.0,35.2237,35.2576,35.2153,35.2237,93000.0
2014-04-22 15:30:00,41.62,41.64,41.6,41.61,179000.0,35.2237,35.2407,35.2068,35.2153,179000.0
2014-04-22 15:40:00,41.61,41.63,41.59,41.63,187800.0,35.2153,35.2322,35.1983,35.2322,187800.0
2014-04-22 15:50:00,41.63,41.65,41.6,41.61,294600.0,35.2322,35.2491,35.2068,35.2153,294600.0
2014-04-23 09:30:00,41.55,41.77,41.43,41.77,82800.0,35.1645,35.3507,35.0629,35.3507,82800.0
2014-04-23 09:40:00,41.77,41.87,41.71,41.71,70400.0,35.3507,35.4353,35.2999,35.2999,70400.0
2014-04-23 09:50:00,41.72,41.8,41.71,41.77,28400.0,35.3084,35.3761,35.2999,35.3507,28400.0
2014-04-23 10:00:00,41.77,41.78,41.6,41.63,239200.0,35.3507,35.3591,35.2068,35.2322,239200.0
2014-04-23 10:10:00,41.63,41.76,41.63,41.72,85400.0,35.2322,35.3422,35.2322,35.3084,85400.0
2014-04-23 10:20:00,41.72,41.82,41.72,41.8,55800.0,35.3084,35.393,35.3084,35.3761,55800.0
2014-04-23 10:30:00,41.79,41.79,41.72,41.74,104800.0,35.3676,35.3676,35.3084,35.3253,104800.0
2014-04-23 10:40:00,41.75,41.79,41.72,41.73,60400.0,35.3338,35.3676,35.3084,35.3168,60400.0
2014-04-23 10:50:00,41.73,41.73,41.65,41.66,150200.0,35.3168,35.3168,35.2491,35.2576,150200.0
2014-04-23 11:00:00,41.66,41.69,41.65,41.66,35400.0,35.2576,35.283,35.2491,35.2576,35400.0
2014-04-23 11:10:00,41.66,41.67,41.6,41.64,60200.0,35.2576,35.2661,35.2068,35.2407,60200.0
2014-04-23 11:20:00,41.63,41.65,41.57,41.63,20600.0,35.2322,35.2491,35.1814,35.2322,20600.0
2014-04-23 11:30:00,41.64,41.71,41.64,41.7,17200.0,35.2407,35.2999,35.2407,35.2914,17200.0
2014-04-23 11:40:00,41.71,41.71,41.62,41.63,150000.0,35.2999,35.2999,35.2237,35.2322,150000.0
2014-04-23 11:50:00,41.62,41.71,41.62,41.7,17200.0,35.2237,35.2999,35.2237,35.2914,17200.0
2014-04-23 12:00:00,41.68,41.7,41.65,41.65,18400.0,35.2745,35.2914,35.2491,35.2491,18400.0
2014-04-23 12:10:00,41.64,41.68,41.64,41.67,14800.0,35.2407,35.2745,35.2407,35.2661,14800.0
2014-04-23 12:20:00,41.67,41.68,41.62,41.68,23600.0,35.2661,35.2745,35.2237,35.2745,23600.0
2014-04-23 12:30:00,41.68,41.7,41.66,41.68,72600.0,35.2745,35.2914,35.2576,35.2745,72600.0
2014-04-23 12:40:00,41.67,41.69,41.66,41.67,26600.0,35.2661,35.283,35.2576,35.2661,26600.0
2014-04-23 12:50:00,41.67,41.69,41.66,41.67,17200.0,35.2661,35.283,35.2576,35.2661,17200.0
2014-04-23 13:00:00,41.67,41.7,41.66,41.66,29200.0,35.2661,35.2914,35.2576,35.2576,29200.0
2014-04-23 13:10:00,41.66,41.66,41.62,41.66,19600.0,35.2576,35.2576,35.2237,35.2576,19600.0
2014-04-23 13:20:00,41.66,41.72,41.65,41.7,57200.0,35.2576,35.3084,35.2491,35.2914,57200.0
2014-04-23 13:30:00,41.71,41.71,41.65,41.65,48000.0,35.2999,35.2999,35.2491,35.2491,48000.0
2014-04-23 13:40:00,41.65,41.68,41.62,41.66,42400.0,35.2491,35.2745,35.2237,35.2576,42400.0
2014-04-23 13:50:00,41.65,41.68,41.64,41.65,17200.0,35.2491,35.2745,35.2407,35.2491,17200.0
2014-04-23 14:00:00,41.65,41.65,41.6,41.65,26000.0,35.2491,35.2491,35.2068,35.2491,26000.0
2014-04-23 14:10:00,41.65,41.65,41.58,41.58,28000.0,35.2491,35.2491,35.1899,35.1899,28000.0
2014-04-23 14:20:00,41.59,41.63,41.57,41.62,24200.0,35.1983,35.2322,35.1814,35.2237,24200.0
2014-04-23 14:30:00,41.62,41.63,41.59,41.6,30000.0,35.2237,35.2322,35.1983,35.2068,30000.0
2014-04-23 14:40:00,41.59,41.6,41.57,41.57,48800.0,35.1983,35.2068,35.1814,35.1814,48800.0
2014-04-23 14:50:00,41.57,41.62,41.57,41.6,36000.0,35.1814,35.2237,35.1814,35.2068,36000.0
2014-04-23 15:00:00,41.59,41.62,41.59,41.62,30200.0,35.1983,35.2237,35.1983,35.2237,30200.0
2014-04-23 15:10:00,41.62,41.63,41.59,41.6,54800.0,35.2237,35.2322,35.1983,35.2068,54800.0
2014-04-23 15:20:00,41.6,41.63,41.58,41.58,62000.0,35.2068,35.2322,35.1899,35.1899,62000.0
2014-04-23 15:30:00,41.58,41.6,41.56,41.59,197000.0,35.1899,35.2068,35.173,35.1983,197000.0
2014-04-23 15:40:00,41.59,41.6,41.58,41.59,59400.0,35.1983,35.2068,35.1899,35.1983,59400.0
2014-04-23 15:50:00,41.6,41.62,41.56,41.56,201400.0,35.2068,35.2237,35.173,35.173,201400.0
2014-04-24 09:30:00,41.75,41.77,41.6,41.61,107600.0,35.3338,35.3507,35.2068,35.2153,107600.0
2014-04-24 09:40:00,41.59,41.61,41.37,41.39,288000.0,35.1983,35.2153,35.0122,35.0291,288000.0
2014-04-24 09:50:00,41.41,41.52,41.41,41.45,53400.0,35.046,35.1391,35.046,35.0799,53400.0
2014-04-24 10:00:00,41.45,41.46,41.29,41.33,168600.0,35.0799,35.0883,34.9445,34.9783,168600.0
2014-04-24 10:10:00,41.34,41.56,41.32,41.51,190200.0,34.9868,35.173,34.9698,35.1306,190200.0
2014-04-24 10:20:00,41.5,41.53,41.47,41.53,111400.0,35.1222,35.1476,35.0968,35.1476,111400.0
2014-04-24 10:30:00,41.53,41.64,41.53,41.63,270800.0,35.1476,35.2407,35.1476,35.2322,270800.0
2014-04-24 10:40:00,41.63,41.67,41.55,41.57,101000.0,35.2322,35.2661,35.1645,35.1814,101000.0
2014-04-24 10:50:00,41.56,41.59,41.52,41.57,64400.0,35.173,35.1983,35.1391,35.1814,64400.0
2014-04-24 11:00:00,41.57,41.62,41.52,41.6,82200.0,35.1814,35.2237,35.1391,35.2068,82200.0
2014-04-24 11:10:00,41.61,41.72,41.61,41.7,61400.0,35.2153,35.3084,35.2153,35.2914,61400.0
2014-04-24 11:20:00,41.71,41.73,41.69,41.71,23600.0,35.2999,35.3168,35.283,35.2999,23600.0
2014-04-24 11:30:00,41.71,41.83,41.7,41.82,244200.0,35.2999,35.4015,35.2914,35.393,244200.0
2014-04-24 11:40:00,41.83,41.83,41.69,41.71,81800.0,35.4015,35.4015,35.283,35.2999,81800.0
2014-04-24 11:50:00,41.7,41.7,41.67,41.69,41400.0,35.2914,35.2914,35.2661,35.283,41400.0
2014-04-24 12:00:00,41.69,41.72,41.66,41.66,128800.0,35.283,35.3084,35.2576,35.2576,128800.0
2014-04-24 12:10:00,41.66,41.68,41.6,41.62,28400.0,35.2576,35.2745,35.2068,35.2237,28400.0
2014-04-24 12:20:00,41.62,41.66,41.61,41.63,36400.0,35.2237,35.2576,35.2153,35.2322,36400.0
2014-04-24 12:30:00,41.63,41.68,41.63,41.67,30400.0,35.2322,35.2745,35.2322,35.2661,30400.0
2014-04-24 12:40:00,41.67,41.68,41.65,41.67,24800.0,35.2661,35.2745,35.2491,35.2661,24800.0
2014-04-24 12:50:00,41.68,41.75,41.66,41.75,15600.0,35.2745,35.3338,35.2576,35.3338,15600.0
2014-04-24 13:00:00,41.75,41.75,41.71,41.72,14800.0,35.3338,35.3338,35.2999,35.3084,14800.0
2014-04-24 13:10:00,41.72,41.74,41.71,41.74,18600.0,35.3084,35.3253,35.2999,35.3253,18600.0
2014-04-24 13:20:00,41.74,41.74,41.69,41.69,49000.0,35.3253,35.3253,35.283,35.283,49000.0
2014-04-24 13:30:00,41.68,41.69,41.55,41.55,42000.0,35.2745,35.283,35.1645,35.1645,42000.0
2014-04-24 13:40:00,41.54,41.6,41.54,41.56,44200.0,35.156,35.2068,35.156,35.173,44200.0
2014-04-24 13:50:00,41.57,41.6,41.54,41.54,31800.0,35.1814,35.2068,35.156,35.156,31800.0
2014-04-24 14:00:00,41.56,41.63,41.54,41.57,31200.0,35.173,35.2322,35.156,35.1814,31200.0
2014-04-24 14:10:00,41.57,41.62,41.53,41.59,33200.0,35.1814,35.2237,35.1476,35.1983,33200.0
2014-04-24 14:20:00,41.59,41.59,41.56,41.59,45600.0,35.1983,35.1983,35.173,35.1983,45600.0
2014-04-24 14:30:00,41.59,41.67,41.56,41.67,74600.0,35.1983,35.2661,35.173,35.2661,74600.0
2014-04-24 14:40:00,41.67,41.68,41.61,41.64,25000.0,35.2661,35.2745,35.2153,35.2407,25000.0
2014-04-24 14:50:00,41.65,41.65,41.59,41.63,45200.0,35.2491,35.2491,35.1983,35.2322,45200.0
2014-04-24 15:00:00,41.63,41.69,41.63,41.66,43000.0,35.2322,35.283,35.2322,35.2576,43000.0
2014-04-24 15:10:00,41.66,41.67,41.63,41.63,48400.0,35.2576,35.2661,35.2322,35.2322,48400.0
2014-04-24 15:20:00,41.63,41.67,41.63,41.65,49400.0,35.2322,35.2661,35.2322,35.2491,49400.0
2014-04-24 15:30:00,41.65,41.68,41.63,41.66,54000.0,35.2491,35.2745,35.2322,35.2576,54000.0
2014-04-24 15:40:00,41.66,41.67,41.61,41.63,197800.0,35.2576,35.2661,35.2153,35.2322,197800.0
2014-04-24 15:50:00,41.63,41.66,41.62,41.66,405200.0,35.2322,35.2576,35.2237,35.2576,405200.0
2014-04-25 09:30:00,41.37,41.57,41.22,41.24,207800.0,35.0122,35.1814,34.8852,34.9021,207800.0
2014-04-25 09:40:00,41.24,41.38,41.22,41.24,106000.0,34.9021,35.0206,34.8852,34.9021,106000.0
2014-04-25 09:50:00,41.24,41.31,41.19,41.23,38200.0,34.9021,34.9614,34.8598,34.8937,38200.0
2014-04-25 10:00:00,41.21,41.27,41.16,41.24,46200.0,34.8767,34.9275,34.8344,34.9021,46200.0
2014-04-25 10:10:00,41.24,41.35,41.24,41.31,69600.0,34.9021,34.9952,34.9021,34.9614,69600.0
2014-04-25 10:20:00,41.31,41.35,41.26,41.26,46400.0,34.9614,34.9952,34.9191,34.9191,46400.0
2014-04-25 10:30:00,41.26,41.26,41.11,41.17,91200.0,34.9191,34.9191,34.7921,34.8429,91200.0
2014-04-25 10:40:00,41.16,41.24,41.13,41.2,106600.0,34.8344,34.9021,34.809,34.8683,106600.0
2014-04-25 10:50:00,41.18,41.2,41.1,41.13,88200.0,34.8514,34.8683,34.7837,34.809,88200.0
2014-04-25 11:00:00,41.13,41.13,41.04,41.07,98200.0,34.809,34.809,34.7329,34.7583,98200.0
2014-04-25 11:10:00,41.06,41.18,41.06,41.15,33600.0,34.7498,34.8514,34.7498,34.826,33600.0
2014-04-25 11:20:00,41.16,41.27,41.16,41.24,64800.0,34.8344,34.9275,34.8344,34.9021,64800.0
2014-04-25 11:30:00,41.27,41.3,41.24,41.28,28200.0,34.9275,34.9529,34.9021,34.936,28200.0
2014-04-25 11:40:00,41.27,41.27,41.19,41.23,19400.0,34.9275,34.9275,34.8598,34.8937,19400.0
2014-04-25 11:50:00,41.24,41.32,41.24,41.27,46000.0,34.9021,34.9698,34.9021,34.9275,46000.0
2014-04-25 12:00:00,41.27,41.29,41.21,41.27,92800.0,34.9275,34.9445,34.8767,34.9275,92800.0
2014-04-25 12:10:00,41.27,41.31,41.25,41.27,208400.0,34.9275,34.9614,34.9106,34.9275,208400.0
2014-04-25 12:20:00,41.26,41.31,41.24,41.3,55600.0,34.9191,34.9614,34.9021,34.9529,55600.0
2014-04-25 12:30:00,41.28,41.28,41.2,41.22,129200.0,34.936,34.936,34.8683,34.8852,129200.0
2014-04-25 12:40:00,41.22,41.24,41.13,41.14,132000.0,34.8852,34.9021,34.809,34.8175,132000.0
2014-04-25 12:50:00,41.13,41.15,41.12,41.14,40800.0,34.809,34.826,34.8006,34.8175,40800.0
2014-04-25 13:00:00,41.13,41.15,41.05,41.08,36800.0,34.809,34.826,34.7413,34.7667,36800.0
2014-04-25 13:10:00,41.08,41.1,41.07,41.08,23000.0,34.7667,34.7837,34.7583,34.7667,23000.0
2014-04-25 13:20:00,41.09,41.12,41.08,41.1,18200.0,34.7752,34.8006,34.7667,34.7837,18200.0
2014-04-25 13:30:00,41.09,41.1,41.06,41.09,173800.0,34.7752,34.7837,34.7498,34.7752,173800.0
2014-04-25 13:40:00,41.1,41.18,41.09,41.15,28800.0,34.7837,34.8514,34.7752,34.826,28800.0
2014-04-25 13:50:00,41.15,41.18,41.12,41.15,19600.0,34.826,34.8514,34.8006,34.826,19600.0
2014-04-25 14:00:00,41.14,41.15,41.08,41.11,14600.0,34.8175,34.826,34.7667,34.7921,14600.0
2014-04-25 14:10:00,41.1,41.12,41.03,41.04,166800.0,34.7837,34.8006,34.7244,34.7329,166800.0
2014-04-25 14:20:00,41.04,41.12,41.03,41.07,167000.0,34.7329,34.8006,34.7244,34.7583,167000.0
2014-04-25 14:30:00,41.06,41.17,41.02,41.16,42000.0,34.7498,34.8429,34.7159,34.8344,42000.0
2014-04-25 14:40:00,41.16,41.18,41.13,41.16,28800.0,34.8344,34.8514,34.809,34.8344,28800.0
2014-04-25 14:50:00,41.17,41.21,41.11,41.11,64000.0,34.8429,34.8767,34.7921,34.7921,64000.0
2014-04-25 15:00:00,41.11,41.18,41.1,41.1,80400.0,34.7921,34.8514,34.7837,34.7837,80400.0
2014-04-25 15:10:00,41.11,41.13,41.08,41.11,161600.0,34.7921,34.809,34.7667,34.7921,161600.0
2014-04-25 15:20:00,41.11,41.17,41.1,41.17,101600.0,34.7921,34.8429,34.7837,34.8429,101600.0
2014-04-25 15:30:00,41.17,41.19,41.13,41.13,91000.0,34.8429,34.8598,34.809,34.809,91000.0
2014-04-25 15:40:00,41.13,41.19,41.13,41.17,177400.0,34.809,34.8598,34.809,34.8429,177400.0
2014-04-25 15:50:00,41.17,41.17,41.11,41.12,297000.0,34.8429,34.8429,34.7921,34.8006,297000.0
2014-04-28 09:30:00,41.24,41.49,41.24,41.31,33800.0,34.9021,35.1137,34.9021,34.9614,33800.0
2014-04-28 09:40:00,41.32,41.4,41.29,41.35,106400.0,34.9698,35.0375,34.9445,34.9952,106400.0
2014-04-28 09:50:00,41.34,41.63,41.34,41.57,234200.0,34.9868,35.2322,34.9868,35.1814,234200.0
2014-04-28 10:00:00,41.58,41.77,41.58,41.74,1320400.0,35.1899,35.3507,35.1899,35.3253,1320400.0
2014-04-28 10:10:00,41.73,41.9,41.71,41.87,253200.0,35.3168,35.4607,35.2999,35.4353,253200.0
2014-04-28 10:20:00,41.88,41.93,41.72,41.74,351800.0,35.4438,35.4861,35.3084,35.3253,351800.0
2014-04-28 10:30:00,41.76,41.81,41.69,41.71,116400.0,35.3422,35.3845,35.283,35.2999,116400.0
2014-04-28 10:40:00,41.71,41.77,41.61,41.61,127000.0,35.2999,35.3507,35.2153,35.2153,127000.0
2014-04-28 10:50:00,41.63,41.63,41.54,41.57,140000.0,35.2322,35.2322,35.156,35.1814,140000.0
2014-04-28 11:00:00,41.57,41.66,41.57,41.6,181000.0,35.1814,35.2576,35.1814,35.2068,181000.0
2014-04-28 11:10:00,41.6,41.62,41.42,41.43,110000.0,35.2068,35.2237,35.0545,35.0629,110000.0
2014-04-28 11:20:00,41.42,41.42,41.27,41.3,167200.0,35.0545,35.0545,34.9275,34.9529,167200.0
2014-04-28 11:30:00,41.29,41.42,41.25,41.42,135600.0,34.9445,35.0545,34.9106,35.0545,135600.0
2014-04-28 11:40:00,41.42,41.43,41.34,41.36,56600.0,35.0545,35.0629,34.9868,35.0037,56600.0
2014-04-28 11:50:00,41.36,41.41,41.17,41.18,128600.0,35.0037,35.046,34.8429,34.8514,128600.0
2014-04-28 12:00:00,41.19,41.24,41.15,41.15,163800.0,34.8598,34.9021,34.826,34.826,163800.0
2014-04-28 12:10:00,41.16,41.38,41.16,41.37,162200.0,34.8344,35.0206,34.8344,35.0122,162200.0
2014-04-28 12:20:00,41.37,41.37,41.24,41.31,26200.0,35.0122,35.0122,34.9021,34.9614,26200.0
2014-04-28 12:30:00,41.32,41.35,41.26,41.27,56800.0,34.9698,34.9952,34.9191,34.9275,56800.0
2014-04-28 12:40:00,41.26,41.32,41.24,41.32,17600.0,34.9191,34.9698,34.9021,34.9698,17600.0
2014-04-28 12:50:00,41.32,41.32,41.25,41.27,28800.0,34.9698,34.9698,34.9106,34.9275,28800.0
2014-04-28 13:00:00,41.26,41.26,41.12,41.12,84800.0,34.9191,34.9191,34.8006,34.8006,84800.0
2014-04-28 13:10:00,41.13,41.16,41.05,41.06,108800.0,34.809,34.8344,34.7413,34.7498,108800.0
2014-04-28 13:20:00,41.07,41.08,40.97,41.07,149200.0,34.7583,34.7667,34.6736,34.7583,149200.0
2014-04-28 13:30:00,41.07,41.1,40.98,41.02,143400.0,34.7583,34.7837,34.6821,34.7159,143400.0
2014-04-28 13:40:00,41.02,41.1,41.02,41.1,180600.0,34.7159,34.7837,34.7159,34.7837,180600.0
2014-04-28 13:50:00,41.1,41.19,41.07,41.09,138000.0,34.7837,34.8598,34.7583,34.7752,138000.0
2014-04-28 14:00:00,41.1,41.13,41.02,41.13,53400.0,34.7837,34.809,34.7159,34.809,53400.0
2014-04-28 14:10:00,41.15,41.24,41.13,41.24,118200.0,34.826,34.9021,34.809,34.9021,118200.0
2014-04-28 14:20:00,41.23,41.27,41.22,41.26,125600.0,34.8937,34.9275,34.8852,34.9191,125600.0
2014-04-28 14:30:00,41.28,41.35,41.27,41.35,273200.0,34.936,34.9952,34.9275,34.9952,273200.0
2014-04-28 14:40:00,41.33,41.42,41.24,41.42,127800.0,34.9783,35.0545,34.9021,35.0545,127800.0
2014-04-28 14:50:00,41.41,41.42,41.34,41.34,150800.0,35.046,35.0545,34.9868,34.9868,150800.0
2014-04-28 15:00:00,41.35,41.49,41.34,41.49,235400.0,34.9952,35.1137,34.9868,35.1137,235400.0
2014-04-28 15:10:00,41.49,41.66,41.48,41.66,295600.0,35.1137,35.2576,35.1053,35.2576,295600.0
2014-04-28 15:20:00,41.66,41.67,41.6,41.63,174200.0,35.2576,35.2661,35.2068,35.2322,174200.0
2014-04-28 15:30:00,41.63,41.67,41.62,41.63,144200.0,35.2322,35.2661,35.2237,35.2322,144200.0
2014-04-28 15:40:00,41.63,41.67,41.58,41.58,273000.0,35.2322,35.2661,35.1899,35.1899,273000.0
2014-04-28 15:50:00,41.58,41.61,41.52,41.52,415200.0,35.1899,35.2153,35.1391,35.1391,415200.0
2014-04-29 09:30:00,41.52,41.66,41.47,41.55,143000.0,35.1391,35.2576,35.0968,35.1645,143000.0
2014-04-29 09:40:00,41.57,41.67,41.5,41.56,116200.0,35.1814,35.2661,35.1222,35.173,116200.0
2014-04-29 09:50:00,41.54,41.6,41.52,41.57,89600.0,35.156,35.2068,35.1391,35.1814,89600.0
2014-04-29 10:00:00,41.58,41.68,41.52,41.62,702000.0,35.1899,35.2745,35.1391,35.2237,702000.0
2014-04-29 10:10:00,41.6,41.63,41.55,41.57,314400.0,35.2068,35.2322,35.1645,35.1814,314400.0
2014-04-29 10:20:00,41.57,41.6,41.49,41.49,565800.0,35.1814,35.2068,35.1137,35.1137,565800.0
2014-04-29 10:30:00,41.49,41.67,41.49,41.63,326000.0,35.1137,35.2661,35.1137,35.2322,326000.0
2014-04-29 10:40:00,41.64,41.73,41.63,41.64,128000.0,35.2407,35.3168,35.2322,35.2407,128000.0
2014-04-29 10:50:00,41.64,41.69,41.6,41.63,54600.0,35.2407,35.283,35.2068,35.2322,54600.0
2014-04-29 11:00:00,41.64,41.71,41.63,41.67,24600.0,35.2407,35.2999,35.2322,35.2661,24600.0
2014-04-29 11:10:00,41.66,41.68,41.55,41.57,13800.0,35.2576,35.2745,35.1645,35.1814,13800.0
2014-04-29 11:20:00,41.59,41.71,41.59,41.68,23800.0,35.1983,35.2999,35.1983,35.2745,23800.0
2014-04-29 11:30:00,41.7,41.72,41.66,41.71,169800.0,35.2914,35.3084,35.2576,35.2999,169800.0
2014-04-29 11:40:00,41.71,41.71,41.63,41.67,106400.0,35.2999,35.2999,35.2322,35.2661,106400.0
2014-04-29 11:50:00,41.66,41.67,41.62,41.67,19000.0,35.2576,35.2661,35.2237,35.2661,19000.0
2014-04-29 12:00:00,41.65,41.68,41.65,41.68,2600.0,35.2491,35.2745,35.2491,35.2745,2600.0
2014-04-29 12:10:00,41.69,41.69,41.62,41.65,13000.0,35.283,35.283,35.2237,35.2491,13000.0
2014-04-29 12:20:00,41.66,41.72,41.66,41.7,18600.0,35.2576,35.3084,35.2576,35.2914,18600.0
2014-04-29 12:30:00,41.71,41.77,41.69,41.76,18000.0,35.2999,35.3507,35.283,35.3422,18000.0
2014-04-29 12:40:00,41.75,41.77,41.74,41.75,3600.0,35.3338,35.3507,35.3253,35.3338,3600.0
2014-04-29 12:50:00,41.75,41.77,41.72,41.73,10800.0,35.3338,35.3507,35.3084,35.3168,10800.0
2014-04-29 13:00:00,41.75,41.77,41.7,41.7,20000.0,35.3338,35.3507,35.2914,35.2914,20000.0
2014-04-29 13:10:00,41.72,41.74,41.69,41.7,5000.0,35.3084,35.3253,35.283,35.2914,5000.0
2014-04-29 13:20:00,41.69,41.74,41.69,41.72,52400.0,35.283,35.3253,35.283,35.3084,52400.0
2014-04-29 13:30:00,41.72,41.73,41.68,41.71,16600.0,35.3084,35.3168,35.2745,35.2999,16600.0
2014-04-29 13:40:00,41.73,41.74,41.69,41.74,32200.0,35.3168,35.3253,35.283,35.3253,32200.0
2014-04-29 13:50:00,41.74,41.77,41.73,41.77,23800.0,35.3253,35.3507,35.3168,35.3507,23800.0
2014-04-29 14:00:00,41.77,41.79,41.74,41.76,153600.0,35.3507,35.3676,35.3253,35.3422,153600.0
2014-04-29 14:10:00,41.77,41.77,41.7,41.73,16400.0,35.3507,35.3507,35.2914,35.3168,16400.0
2014-04-29 14:20:00,41.72,41.75,41.71,41.71,87800.0,35.3084,35.3338,35.2999,35.2999,87800.0
2014-04-29 14:30:00,41.73,41.73,41.71,41.72,13800.0,35.3168,35.3168,35.2999,35.3084,13800.0
2014-04-29 14:40:00,41.71,41.76,41.69,41.75,51400.0,35.2999,35.3422,35.283,35.3338,51400.0
2014-04-29 14:50:00,41.75,41.75,41.72,41.73,25800.0,35.3338,35.3338,35.3084,35.3168,25800.0
2014-04-29 15:00:00,41.73,41.83,41.73,41.82,304800.0,35.3168,35.4015,35.3168,35.393,304800.0
2014-04-29 15:10:00,41.82,41.82,41.78,41.81,139600.0,35.393,35.393,35.3591,35.3845,139600.0
2014-04-29 15:20:00,41.81,41.81,41.76,41.81,145200.0,35.3845,35.3845,35.3422,35.3845,145200.0
2014-04-29 15:30:00,41.8,41.8,41.72,41.74,120200.0,35.3761,35.3761,35.3084,35.3253,120200.0
2014-04-29 15:40:00,41.75,41.75,41.66,41.7,302600.0,35.3338,35.3338,35.2576,35.2914,302600.0
2014-04-29 15:50:00,41.7,41.73,41.69,41.72,204200.0,35.2914,35.3168,35.283,35.3084,204200.0
2014-04-30 09:30:00,41.65,41.65,41.49,41.52,29000.0,35.2491,35.2491,35.1137,35.1391,29000.0
2014-04-30 09:40:00,41.52,41.53,41.41,41.44,51200.0,35.1391,35.1476,35.046,35.0714,51200.0
2014-04-30 09:50:00,41.41,41.47,41.34,41.41,71200.0,35.046,35.0968,34.9868,35.046,71200.0
2014-04-30 10:00:00,41.4,41.44,41.3,41.42,77600.0,35.0375,35.0714,34.9529,35.0545,77600.0
2014-04-30 10:10:00,41.42,41.47,41.39,41.41,602600.0,35.0545,35.0968,35.0291,35.046,602600.0
2014-04-30 10:20:00,41.41,41.44,41.38,41.43,108400.0,35.046,35.0714,35.0206,35.0629,108400.0
2014-04-30 10:30:00,41.43,41.43,41.38,41.41,146200.0,35.0629,35.0629,35.0206,35.046,146200.0
2014-04-30 10:40:00,41.42,41.47,41.42,41.43,253600.0,35.0545,35.0968,35.0545,35.0629,253600.0
2014-04-30 10:50:00,41.45,41.52,41.44,41.46,126800.0,35.0799,35.1391,35.0714,35.0883,126800.0
2014-04-30 11:00:00,41.46,41.49,41.44,41.44,68600.0,35.0883,35.1137,35.0714,35.0714,68600.0
2014-04-30 11:10:00,41.44,41.44,41.35,41.37,41400.0,35.0714,35.0714,34.9952,35.0122,41400.0
2014-04-30 11:20:00,41.36,41.38,41.33,41.37,52000.0,35.0037,35.0206,34.9783,35.0122,52000.0
2014-04-30 11:30:00,41.37,41.4,41.35,41.37,61600.0,35.0122,35.0375,34.9952,35.0122,61600.0
2014-04-30 11:40:00,41.38,41.43,41.38,41.4,32000.0,35.0206,35.0629,35.0206,35.0375,32000.0
2014-04-30 11:50:00,41.38,41.44,41.38,41.42,78000.0,35.0206,35.0714,35.0206,35.0545,78000.0
2014-04-30 12:00:00,41.42,41.44,41.42,41.42,13400.0,35.0545,35.0714,35.0545,35.0545,13400.0
2014-04-30 12:10:00,41.42,41.45,41.42,41.45,30400.0,35.0545,35.0799,35.0545,35.0799,30400.0
2014-04-30 12:20:00,41.46,41.48,41.44,41.47,92800.0,35.0883,35.1053,35.0714,35.0968,92800.0
2014-04-30 12:30:00,41.47,41.48,41.44,41.48,26600.0,35.0968,35.1053,35.0714,35.1053,26600.0
2014-04-30 12:40:00,41.48,41.5,41.48,41.5,23000.0,35.1053,35.1222,35.1053,35.1222,23000.0
2014-04-30 12:50:00,41.51,41.54,41.5,41.52,29000.0,35.1306,35.156,35.1222,35.1391,29000.0
2014-04-30 13:00:00,41.52,41.56,41.52,41.56,13400.0,35.1391,35.173,35.1391,35.173,13400.0
2014-04-30 13:10:00,41.56,41.57,41.54,41.54,53200.0,35.173,35.1814,35.156,35.156,53200.0
2014-04-30 13:20:00,41.54,41.6,41.53,41.59,12800.0,35.156,35.2068,35.1476,35.1983,12800.0
2014-04-30 13:30:00,41.59,41.62,41.57,41.57,24400.0,35.1983,35.2237,35.1814,35.1814,24400.0
2014-04-30 13:40:00,41.56,41.59,41.55,41.58,88000.0,35.173,35.1983,35.1645,35.1899,88000.0
2014-04-30 13:50:00,41.58,41.6,41.56,41.59,60400.0,35.1899,35.2068,35.173,35.1983,60400.0
2014-04-30 14:00:00,41.58,41.67,41.51,41.56,123600.0,35.1899,35.2661,35.1306,35.173,123600.0
2014-04-30 14:10:00,41.55,41.59,41.45,41.56,57200.0,35.1645,35.1983,35.0799,35.173,57200.0
2014-04-30 14:20:00,41.57,41.63,41.56,41.62,47600.0,35.1814,35.2322,35.173,35.2237,47600.0
2014-04-30 14:30:00,41.63,41.66,41.62,41.62,26800.0,35.2322,35.2576,35.2237,35.2237,26800.0
2014-04-30 14:40:00,41.6,41.71,41.6,41.71,37200.0,35.2068,35.2999,35.2068,35.2999,37200.0
2014-04-30 14:50:00,41.71,41.77,41.69,41.72,104800.0,35.2999,35.3507,35.283,35.3084,104800.0
2014-04-30 15:00:00,41.72,41.73,41.6,41.6,90600.0,35.3084,35.3168,35.2068,35.2068,90600.0
2014-04-30 15:10:00,41.6,41.63,41.56,41.6,79600.0,35.2068,35.2322,35.173,35.2068,79600.0
2014-04-30 15:20:00,41.62,41.68,41.59,41.65,110800.0,35.2237,35.2745,35.1983,35.2491,110800.0
2014-04-30 15:30:00,41.66,41.73,41.66,41.71,195200.0,35.2576,35.3168,35.2576,35.2999,195200.0
2014-04-30 15:40:00,41.7,41.77,41.66,41.72,318400.0,35.2914,35.3507,35.2576,35.3084,318400.0
2014-04-30 15:50:00,41.72,41.77,41.71,41.77,657600.0,35.3084,35.3507,35.2999,35.3507,657600.0
2014-05-01 09:30:00,41.72,41.89,41.72,41.83,131800.0,35.3084,35.4522,35.3084,35.4015,131800.0
2014-05-01 09:40:00,41.84,41.95,41.82,41.82,286800.0,35.4099,35.503,35.393,35.393,286800.0
2014-05-01 09:50:00,41.82,41.83,41.63,41.63,122000.0,35.393,35.4015,35.2322,35.2322,122000.0
2014-05-01 10:00:00,41.65,41.82,41.65,41.74,77800.0,35.2491,35.393,35.2491,35.3253,77800.0
2014-05-01 10:10:00,41.76,41.83,41.63,41.67,241800.0,35.3422,35.4015,35.2322,35.2661,241800.0
2014-05-01 10:20:00,41.66,41.68,41.62,41.66,532000.0,35.2576,35.2745,35.2237,35.2576,532000.0
2014-05-01 10:30:00,41.68,41.72,41.65,41.7,45000.0,35.2745,35.3084,35.2491,35.2914,45000.0
2014-05-01 10:40:00,41.7,41.76,41.7,41.73,233200.0,35.2914,35.3422,35.2914,35.3168,233200.0
2014-05-01 10:50:00,41.73,41.88,41.73,41.85,81600.0,35.3168,35.4438,35.3168,35.4184,81600.0
2014-05-01 11:00:00,41.85,41.86,41.83,41.83,28800.0,35.4184,35.4269,35.4015,35.4015,28800.0
2014-05-01 11:10:00,41.84,41.88,41.84,41.85,50400.0,35.4099,35.4438,35.4099,35.4184,50400.0
2014-05-01 11:20:00,41.84,41.95,41.82,41.95,155400.0,35.4099,35.503,35.393,35.503,155400.0
2014-05-01 11:30:00,41.94,42.09,41.94,42.05,147800.0,35.4946,35.6215,35.4946,35.5877,147800.0
2014-05-01 11:40:00,42.03,42.06,41.99,42.0,98800.0,35.5707,35.5961,35.5369,35.5453,98800.0
2014-05-01 11:50:00,41.99,42.0,41.94,41.95,34000.0,35.5369,35.5453,35.4946,35.503,34000.0
2014-05-01 12:00:00,41.95,42.01,41.94,42.01,59400.0,35.503,35.5538,35.4946,35.5538,59400.0
2014-05-01 12:10:00,42.02,42.02,41.97,41.98,33400.0,35.5623,35.5623,35.5199,35.5284,33400.0
2014-05-01 12:20:00,41.95,42.03,41.95,42.01,32400.0,35.503,35.5707,35.503,35.5538,32400.0
2014-05-01 12:30:00,41.99,42.02,41.91,41.94,156400.0,35.5369,35.5623,35.4692,35.4946,156400.0
2014-05-01 12:40:00,41.91,41.95,41.8,41.84,141600.0,35.4692,35.503,35.3761,35.4099,141600.0
2014-05-01 12:50:00,41.84,41.92,41.84,41.88,93000.0,35.4099,35.4776,35.4099,35.4438,93000.0
2014-05-01 13:00:00,41.88,41.91,41.86,41.89,31800.0,35.4438,35.4692,35.4269,35.4522,31800.0
2014-05-01 13:10:00,41.89,41.89,41.83,41.84,21400.0,35.4522,35.4522,35.4015,35.4099,21400.0
2014-05-01 13:20:00,41.82,41.83,41.77,41.79,54400.0,35.393,35.4015,35.3507,35.3676,54400.0
2014-05-01 13:30:00,41.79,41.82,41.74,41.82,31400.0,35.3676,35.393,35.3253,35.393,31400.0
2014-05-01 13:40:00,41.81,41.83,41.73,41.74,63400.0,35.3845,35.4015,35.3168,35.3253,63400.0
2014-05-01 13:50:00,41.73,41.73,41.63,41.66,55200.0,35.3168,35.3168,35.2322,35.2576,55200.0
2014-05-01 14:00:00,41.68,41.77,41.68,41.77,71600.0,35.2745,35.3507,35.2745,35.3507,71600.0
2014-05-01 14:10:00,41.78,41.8,41.74,41.75,72200.0,35.3591,35.3761,35.3253,35.3338,72200.0
2014-05-01 14:20:00,41.76,41.82,41.74,41.81,78800.0,35.3422,35.393,35.3253,35.3845,78800.0
2014-05-01 14:30:00,41.81,41.81,41.7,41.7,31200.0,35.3845,35.3845,35.2914,35.2914,31200.0
2014-05-01 14:40:00,41.72,41.73,41.65,41.72,61800.0,35.3084,35.3168,35.2491,35.3084,61800.0
2014-05-01 14:50:00,41.73,41.73,41.63,41.68,174000.0,35.3168,35.3168,35.2322,35.2745,174000.0
2014-05-01 15:00:00,41.66,41.69,41.65,41.67,47600.0,35.2576,35.283,35.2491,35.2661,47600.0
2014-05-01 15:10:00,41.67,41.74,41.63,41.7,95800.0,35.2661,35.3253,35.2322,35.2914,95800.0
2014-05-01 15:20:00,41.7,41.73,41.67,41.68,58600.0,35.2914,35.3168,35.2661,35.2745,58600.0
2014-05-01 15:30:00,41.68,41.71,41.63,41.69,129600.0,35.2745,35.2999,35.2322,35.283,129600.0
2014-05-01 15:40:00,41.68,41.72,41.68,41.69,261200.0,35.2745,35.3084,35.2745,35.283,261200.0
2014-05-01 15:50:00,41.7,41.8,41.7,41.8,457000.0,35.2914,35.3761,35.2914,35.3761,457000.0
2014-05-02 09:30:00,41.95,42.24,41.72,42.19,161400.0,35.503,35.7485,35.3084,35.7061,161400.0
2014-05-02 09:40:00,42.18,42.31,42.15,42.23,228200.0,35.6977,35.8077,35.6723,35.74,228200.0
2014-05-02 09:50:00,42.23,42.27,42.2,42.27,155600.0,35.74,35.7738,35.7146,35.7738,155600.0
2014-05-02 10:00:00,42.27,42.39,42.2,42.36,195400.0,35.7738,35.8754,35.7146,35.85,195400.0
2014-05-02 10:10:00,42.37,42.42,42.34,42.34,171400.0,35.8585,35.9008,35.8331,35.8331,171400.0
2014-05-02 10:20:00,42.33,42.41,42.32,42.37,173400.0,35.8246,35.8923,35.8162,35.8585,173400.0
2014-05-02 10:30:00,42.35,42.42,42.31,42.38,73600.0,35.8415,35.9008,35.8077,35.8669,73600.0
2014-05-02 10:40:00,42.4,42.4,42.12,42.12,218000.0,35.8839,35.8839,35.6469,35.6469,218000.0
2014-05-02 10:50:00,42.11,42.19,42.07,42.16,40800.0,35.6384,35.7061,35.6046,35.6807,40800.0
2014-05-02 11:00:00,42.15,42.24,42.12,42.18,77200.0,35.6723,35.7485,35.6469,35.6977,77200.0
2014-05-02 11:10:00,42.18,42.2,42.1,42.18,156800.0,35.6977,35.7146,35.63,35.6977,156800.0
2014-05-02 11:20:00,42.17,42.17,42.09,42.1,43000.0,35.6892,35.6892,35.6215,35.63,43000.0
2014-05-02 11:30:00,42.12,42.18,42.12,42.13,15000.0,35.6469,35.6977,35.6469,35.6554,15000.0
2014-05-02 11:40:00,42.13,42.19,42.09,42.19,36600.0,35.6554,35.7061,35.6215,35.7061,36600.0
2014-05-02 11:50:00,42.19,42.28,42.19,42.24,43200.0,35.7061,35.7823,35.7061,35.7485,43200.0
2014-05-02 12:00:00,42.24,42.27,42.19,42.21,91600.0,35.7485,35.7738,35.7061,35.7231,91600.0
2014-05-02 12:10:00,42.21,42.25,42.2,42.23,108600.0,35.7231,35.7569,35.7146,35.74,108600.0
2014-05-02 12:20:00,42.24,42.24,42.19,42.19,34400.0,35.7485,35.7485,35.7061,35.7061,34400.0
2014-05-02 12:30:00,42.18,42.21,42.17,42.19,44400.0,35.6977,35.7231,35.6892,35.7061,44400.0
2014-05-02 12:40:00,42.19,42.2,42.18,42.19,9200.0,35.7061,35.7146,35.6977,35.7061,9200.0
2014-05-02 12:50:00,42.18,42.19,42.16,42.17,13800.0,35.6977,35.7061,35.6807,35.6892,13800.0
2014-05-02 13:00:00,42.17,42.2,42.14,42.14,17000.0,35.6892,35.7146,35.6638,35.6638,17000.0
2014-05-02 13:10:00,42.13,42.13,42.1,42.12,17600.0,35.6554,35.6554,35.63,35.6469,17600.0
2014-05-02 13:20:00,42.11,42.11,42.04,42.04,42600.0,35.6384,35.6384,35.5792,35.5792,42600.0
2014-05-02 13:30:00,42.04,42.07,42.0,42.02,81600.0,35.5792,35.6046,35.5453,35.5623,81600.0
2014-05-02 13:40:00,42.03,42.08,42.02,42.06,71600.0,35.5707,35.613,35.5623,35.5961,71600.0
2014-05-02 13:50:00,42.06,42.08,41.98,41.98,45800.0,35.5961,35.613,35.5284,35.5284,45800.0
2014-05-02 14:00:00,41.98,41.98,41.92,41.92,39000.0,35.5284,35.5284,35.4776,35.4776,39000.0
2014-05-02 14:10:00,41.93,42.01,41.93,41.99,22600.0,35.4861,35.5538,35.4861,35.5369,22600.0
2014-05-02 14:20:00,41.99,42.01,41.96,41.96,96600.0,35.5369,35.5538,35.5115,35.5115,96600.0
2014-05-02 14:30:00,41.97,42.0,41.95,41.99,35000.0,35.5199,35.5453,35.503,35.5369,35000.0
2014-05-02 14:40:00,41.98,41.99,41.94,41.94,20800.0,35.5284,35.5369,35.4946,35.4946,20800.0
2014-05-02 14:50:00,41.94,41.99,41.94,41.95,10600.0,35.4946,35.5369,35.4946,35.503,10600.0
2014-05-02 15:00:00,41.96,42.07,41.95,42.07,136600.0,35.5115,35.6046,35.503,35.6046,136600.0
2014-05-02 15:10:00,42.07,42.07,42.0,42.03,95200.0,35.6046,35.6046,35.5453,35.5707,95200.0
2014-05-02 15:20:00,42.03,42.04,41.97,41.98,67600.0,35.5707,35.5792,35.5199,35.5284,67600.0
2014-05-02 15:30:00,41.98,42.0,41.93,41.96,106600.0,35.5284,35.5453,35.4861,35.5115,106600.0
2014-05-02 15:40:00,41.96,41.99,41.94,41.99,121000.0,35.5115,35.5369,35.4946,35.5369,121000.0
2014-05-02 15:50:00,41.99,42.04,41.99,42.01,225000.0,35.5369,35.5792,35.5369,35.5538,225000.0
2014-05-05 09:30:00,41.94,41.94,41.48,41.62,272000.0,35.4946,35.4946,35.1053,35.2237,272000.0
2014-05-05 09:40:00,41.6,41.67,41.49,41.51,192600.0,35.2068,35.2661,35.1137,35.1306,192600.0
2014-05-05 09:50:00,41.51,41.7,41.51,41.65,218400.0,35.1306,35.2914,35.1306,35.2491,218400.0
2014-05-05 10:00:00,41.65,41.75,41.65,41.69,195600.0,35.2491,35.3338,35.2491,35.283,195600.0
2014-05-05 10:10:00,41.69,41.82,41.69,41.82,156200.0,35.283,35.393,35.283,35.393,156200.0
2014-05-05 10:20:00,41.83,41.86,41.74,41.74,178600.0,35.4015,35.4269,35.3253,35.3253,178600.0
2014-05-05 10:30:00,41.74,41.85,41.73,41.85,82600.0,35.3253,35.4184,35.3168,35.4184,82600.0
2014-05-05 10:40:00,41.86,41.97,41.86,41.88,89600.0,35.4269,35.5199,35.4269,35.4438,89600.0
2014-05-05 10:50:00,41.88,41.92,41.83,41.85,66200.0,35.4438,35.4776,35.4015,35.4184,66200.0
2014-05-05 11:00:00,41.84,41.85,41.79,41.82,31200.0,35.4099,35.4184,35.3676,35.393,31200.0
2014-05-05 11:10:00,41.81,41.85,41.81,41.83,46000.0,35.3845,35.4184,35.3845,35.4015,46000.0
2014-05-05 11:20:00,41.84,41.88,41.82,41.86,20000.0,35.4099,35.4438,35.393,35.4269,20000.0
2014-05-05 11:30:00,41.85,41.89,41.85,41.89,99200.0,35.4184,35.4522,35.4184,35.4522,99200.0
2014-05-05 11:40:00,41.89,41.92,41.83,41.84,92200.0,35.4522,35.4776,35.4015,35.4099,92200.0
2014-05-05 11:50:00,41.85,41.88,41.85,41.87,23000.0,35.4184,35.4438,35.4184,35.4353,23000.0
2014-05-05 12:00:00,41.88,41.88,41.82,41.82,24400.0,35.4438,35.4438,35.393,35.393,24400.0
2014-05-05 12:10:00,41.82,41.88,41.82,41.87,42000.0,35.393,35.4438,35.393,35.4353,42000.0
2014-05-05 12:20:00,41.87,41.88,41.87,41.87,14800.0,35.4353,35.4438,35.4353,35.4353,14800.0
2014-05-05 12:30:00,41.87,41.87,41.85,41.87,5600.0,35.4353,35.4353,35.4184,35.4353,5600.0
2014-05-05 12:40:00,41.86,41.86,41.81,41.83,94600.0,35.4269,35.4269,35.3845,35.4015,94600.0
2014-05-05 12:50:00,41.83,41.83,41.78,41.78,25000.0,35.4015,35.4015,35.3591,35.3591,25000.0
2014-05-05 13:00:00,41.79,41.83,41.78,41.82,10000.0,35.3676,35.4015,35.3591,35.393,10000.0
2014-05-05 13:10:00,41.82,41.82,41.71,41.76,92600.0,35.393,35.393,35.2999,35.3422,92600.0
2014-05-05 13:20:00,41.76,41.77,41.74,41.74,36800.0,35.3422,35.3507,35.3253,35.3253,36800.0
2014-05-05 13:30:00,41.75,41.79,41.74,41.75,54400.0,35.3338,35.3676,35.3253,35.3338,54400.0
2014-05-05 13:40:00,41.76,41.8,41.74,41.79,85800.0,35.3422,35.3761,35.3253,35.3676,85800.0
2014-05-05 13:50:00,41.78,41.79,41.75,41.77,35200.0,35.3591,35.3676,35.3338,35.3507,35200.0
2014-05-05 14:00:00,41.76,41.8,41.75,41.78,46600.0,35.3422,35.3761,35.3338,35.3591,46600.0
2014-05-05 14:10:00,41.79,41.8,41.77,41.8,43400.0,35.3676,35.3761,35.3507,35.3761,43400.0
2014-05-05 14:20:00,41.8,41.81,41.79,41.79,20800.0,35.3761,35.3845,35.3676,35.3676,20800.0
2014-05-05 14:30:00,41.79,41.82,41.78,41.81,22000.0,35.3676,35.393,35.3591,35.3845,22000.0
2014-05-05 14:40:00,41.81,41.85,41.8,41.85,18200.0,35.3845,35.4184,35.3761,35.4184,18200.0
2014-05-05 14:50:00,41.85,41.87,41.83,41.84,42800.0,35.4184,35.4353,35.4015,35.4099,42800.0
2014-05-05 15:00:00,41.83,41.83,41.79,41.82,53200.0,35.4015,35.4015,35.3676,35.393,53200.0
2014-05-05 15:10:00,41.83,41.83,41.79,41.79,54400.0,35.4015,35.4015,35.3676,35.3676,54400.0
2014-05-05 15:20:00,41.79,41.8,41.76,41.8,148200.0,35.3676,35.3761,35.3422,35.3761,148200.0
2014-05-05 15:30:00,41.81,41.83,41.79,41.8,74200.0,35.3845,35.4015,35.3676,35.3761,74200.0
2014-05-05 15:40:00,41.8,41.8,41.74,41.76,154000.0,35.3761,35.3761,35.3253,35.3422,154000.0
2014-05-05 15:50:00,41.76,41.8,41.76,41.8,218600.0,35.3422,35.3761,35.3422,35.3761,218600.0
2014-05-06 09:30:00,41.71,41.77,41.55,41.6,48600.0,35.2999,35.3507,35.1645,35.2068,48600.0
2014-05-06 09:40:00,41.59,41.69,41.54,41.64,60000.0,35.1983,35.283,35.156,35.2407,60000.0
2014-05-06 09:50:00,41.63,41.63,41.53,41.59,64000.0,35.2322,35.2322,35.1476,35.1983,64000.0
2014-05-06 10:00:00,41.6,41.6,41.49,41.49,132600.0,35.2068,35.2068,35.1137,35.1137,132600.0
2014-05-06 10:10:00,41.52,41.59,41.52,41.54,67600.0,35.1391,35.1983,35.1391,35.156,67600.0
2014-05-06 10:20:00,41.55,41.63,41.55,41.6,91000.0,35.1645,35.2322,35.1645,35.2068,91000.0
2014-05-06 10:30:00,41.6,41.63,41.54,41.54,101400.0,35.2068,35.2322,35.156,35.156,101400.0
2014-05-06 10:40:00,41.55,41.6,41.52,41.55,24600.0,35.1645,35.2068,35.1391,35.1645,24600.0
2014-05-06 10:50:00,41.54,41.54,41.4,41.4,221200.0,35.156,35.156,35.0375,35.0375,221200.0
2014-05-06 11:00:00,41.38,41.42,41.37,41.4,111200.0,35.0206,35.0545,35.0122,35.0375,111200.0
2014-05-06 11:10:00,41.42,41.46,41.41,41.45,16200.0,35.0545,35.0883,35.046,35.0799,16200.0
2014-05-06 11:20:00,41.44,41.46,41.41,41.41,16600.0,35.0714,35.0883,35.046,35.046,16600.0
2014-05-06 11:30:00,41.41,41.47,41.39,41.47,24800.0,35.046,35.0968,35.0291,35.0968,24800.0
2014-05-06 11:40:00,41.46,41.47,41.43,41.47,6600.0,35.0883,35.0968,35.0629,35.0968,6600.0
2014-05-06 11:50:00,41.48,41.48,41.44,41.46,10200.0,35.1053,35.1053,35.0714,35.0883,10200.0
2014-05-06 12:00:00,41.46,41.46,41.4,41.43,269200.0,35.0883,35.0883,35.0375,35.0629,269200.0
2014-05-06 12:10:00,41.43,41.44,41.4,41.41,44200.0,35.0629,35.0714,35.0375,35.046,44200.0
2014-05-06 12:20:00,41.42,41.45,41.4,41.43,27400.0,35.0545,35.0799,35.0375,35.0629,27400.0
2014-05-06 12:30:00,41.44,41.45,41.41,41.41,123400.0,35.0714,35.0799,35.046,35.046,123400.0
2014-05-06 12:40:00,41.41,41.41,41.37,41.38,177800.0,35.046,35.046,35.0122,35.0206,177800.0
2014-05-06 12:50:00,41.38,41.4,41.38,41.4,52600.0,35.0206,35.0375,35.0206,35.0375,52600.0
2014-05-06 13:00:00,41.4,41.41,41.36,41.37,101200.0,35.0375,35.046,35.0037,35.0122,101200.0
2014-05-06 13:10:00,41.37,41.38,41.35,41.37,154600.0,35.0122,35.0206,34.9952,35.0122,154600.0
2014-05-06 13:20:00,41.37,41.38,41.28,41.31,438200.0,35.0122,35.0206,34.936,34.9614,438200.0
2014-05-06 13:30:00,41.3,41.31,41.23,41.23,284800.0,34.9529,34.9614,34.8937,34.8937,284800.0
2014-05-06 13:40:00,41.23,41.24,41.18,41.22,286200.0,34.8937,34.9021,34.8514,34.8852,286200.0
2014-05-06 13:50:00,41.22,41.26,41.2,41.2,87000.0,34.8852,34.9191,34.8683,34.8683,87000.0
2014-05-06 14:00:00,41.2,41.2,41.1,41.17,334600.0,34.8683,34.8683,34.7837,34.8429,334600.0
2014-05-06 14:10:00,41.17,41.22,41.16,41.21,117400.0,34.8429,34.8852,34.8344,34.8767,117400.0
2014-05-06 14:20:00,41.21,41.21,41.15,41.17,142000.0,34.8767,34.8767,34.826,34.8429,142000.0
2014-05-06 14:30:00,41.17,41.22,41.15,41.2,87400.0,34.8429,34.8852,34.826,34.8683,87400.0
2014-05-06 14:40:00,41.19,41.19,41.15,41.15,286400.0,34.8598,34.8598,34.826,34.826,286400.0
2014-05-06 14:50:00,41.14,41.15,41.12,41.13,253000.0,34.8175,34.826,34.8006,34.809,253000.0
2014-05-06 15:00:00,41.12,41.14,41.09,41.11,232200.0,34.8006,34.8175,34.7752,34.7921,232200.0
2014-05-06 15:10:00,41.12,41.17,41.1,41.16,191400.0,34.8006,34.8429,34.7837,34.8344,191400.0
2014-05-06 15:20:00,41.15,41.19,41.14,41.16,227000.0,34.826,34.8598,34.8175,34.8344,227000.0
2014-05-06 15:30:00,41.16,41.19,41.13,41.18,177600.0,34.8344,34.8598,34.809,34.8514,177600.0
2014-05-06 15:40:00,41.18,41.18,41.12,41.13,232600.0,34.8514,34.8514,34.8006,34.809,232600.0
2014-05-06 15:50:00,41.12,41.12,41.08,41.09,577800.0,34.8006,34.8006,34.7667,34.7752,577800.0
2014-05-07 09:30:00,40.99,41.03,40.84,40.86,153000.0,34.6906,34.7244,34.5636,34.5805,153000.0
2014-05-07 09:40:00,40.86,40.88,40.79,40.88,165400.0,34.5805,34.5975,34.5213,34.5975,165400.0
2014-05-07 09:50:00,40.88,40.88,40.62,40.63,155800.0,34.5975,34.5975,34.3774,34.3859,155800.0
2014-05-07 10:00:00,40.63,40.76,40.45,40.46,249600.0,34.3859,34.4959,34.2335,34.242,249600.0
2014-05-07 10:10:00,40.46,40.46,40.32,40.42,161400.0,34.242,34.242,34.1235,34.2082,161400.0
2014-05-07 10:20:00,40.43,40.48,40.37,40.48,94400.0,34.2166,34.2589,34.1658,34.2589,94400.0
2014-05-07 10:30:00,40.47,40.63,40.43,40.6,334000.0,34.2505,34.3859,34.2166,34.3605,334000.0
2014-05-07 10:40:00,40.6,40.63,40.56,40.62,195800.0,34.3605,34.3859,34.3266,34.3774,195800.0
2014-05-07 10:50:00,40.63,40.68,40.55,40.57,26000.0,34.3859,34.4282,34.3182,34.3351,26000.0
2014-05-07 11:00:00,40.56,40.57,40.45,40.5,36000.0,34.3266,34.3351,34.2335,34.2759,36000.0
2014-05-07 11:10:00,40.5,40.53,40.45,40.46,277800.0,34.2759,34.3012,34.2335,34.242,277800.0
2014-05-07 11:20:00,40.45,40.45,40.38,40.43,195000.0,34.2335,34.2335,34.1743,34.2166,195000.0
2014-05-07 11:30:00,40.42,40.49,40.42,40.49,281600.0,34.2082,34.2674,34.2082,34.2674,281600.0
2014-05-07 11:40:00,40.49,40.66,40.48,40.65,56200.0,34.2674,34.4113,34.2589,34.4028,56200.0
2014-05-07 11:50:00,40.63,40.65,40.59,40.6,191600.0,34.3859,34.4028,34.352,34.3605,191600.0
2014-05-07 12:00:00,40.6,40.6,40.51,40.55,36000.0,34.3605,34.3605,34.2843,34.3182,36000.0
2014-05-07 12:10:00,40.54,40.6,40.54,40.6,38600.0,34.3097,34.3605,34.3097,34.3605,38600.0
2014-05-07 12:20:00,40.6,40.65,40.58,40.58,130200.0,34.3605,34.4028,34.3436,34.3436,130200.0
2014-05-07 12:30:00,40.58,40.6,40.57,40.59,56600.0,34.3436,34.3605,34.3351,34.352,56600.0
2014-05-07 12:40:00,40.59,40.6,40.48,40.5,111800.0,34.352,34.3605,34.2589,34.2759,111800.0
2014-05-07 12:50:00,40.49,40.52,40.45,40.45,68600.0,34.2674,34.2928,34.2335,34.2335,68600.0
2014-05-07 13:00:00,40.45,40.48,40.39,40.4,509000.0,34.2335,34.2589,34.1828,34.1912,509000.0
2014-05-07 13:10:00,40.4,40.5,40.39,40.5,80000.0,34.1912,34.2759,34.1828,34.2759,80000.0
2014-05-07 13:20:00,40.47,40.47,40.44,40.44,24400.0,34.2505,34.2505,34.2251,34.2251,24400.0
2014-05-07 13:30:00,40.45,40.51,40.44,40.47,49400.0,34.2335,34.2843,34.2251,34.2505,49400.0
2014-05-07 13:40:00,40.46,40.48,40.44,40.44,67000.0,34.242,34.2589,34.2251,34.2251,67000.0
2014-05-07 13:50:00,40.44,40.45,40.39,40.39,25200.0,34.2251,34.2335,34.1828,34.1828,25200.0
2014-05-07 14:00:00,40.39,40.46,40.38,40.46,75000.0,34.1828,34.242,34.1743,34.242,75000.0
2014-05-07 14:10:00,40.45,40.52,40.42,40.52,68000.0,34.2335,34.2928,34.2082,34.2928,68000.0
2014-05-07 14:20:00,40.52,40.54,40.47,40.54,34400.0,34.2928,34.3097,34.2505,34.3097,34400.0
2014-05-07 14:30:00,40.54,40.56,40.53,40.55,29000.0,34.3097,34.3266,34.3012,34.3182,29000.0
2014-05-07 14:40:00,40.56,40.6,40.56,40.58,36200.0,34.3266,34.3605,34.3266,34.3436,36200.0
2014-05-07 14:50:00,40.57,40.6,40.55,40.59,18200.0,34.3351,34.3605,34.3182,34.352,18200.0
2014-05-07 15:00:00,40.6,40.6,40.5,40.53,60000.0,34.3605,34.3605,34.2759,34.3012,60000.0
2014-05-07 15:10:00,40.54,40.56,40.52,40.55,64400.0,34.3097,34.3266,34.2928,34.3182,64400.0
2014-05-07 15:20:00,40.55,40.55,40.49,40.52,109600.0,34.3182,34.3182,34.2674,34.2928,109600.0
2014-05-07 15:30:00,40.53,40.58,40.52,40.58,109800.0,34.3012,34.3436,34.2928,34.3436,109800.0
2014-05-07 15:40:00,40.59,40.65,40.57,40.63,190200.0,34.352,34.4028,34.3351,34.3859,190200.0
2014-05-07 15:50:00,40.63,40.7,40.63,40.68,373800.0,34.3859,34.4451,34.3859,34.4282,373800.0
2014-05-08 09:30:00,40.74,41.15,40.73,41.15,509400.0,34.479,34.826,34.4705,34.826,509400.0
2014-05-08 09:40:00,41.15,41.38,41.14,41.37,752800.0,34.826,35.0206,34.8175,35.0122,752800.0
2014-05-08 09:50:00,41.37,41.45,41.32,41.44,694000.0,35.0122,35.0799,34.9698,35.0714,694000.0
2014-05-08 10:00:00,41.45,41.67,41.44,41.63,670200.0,35.0799,35.2661,35.0714,35.2322,670200.0
2014-05-08 10:10:00,41.62,41.66,41.57,41.57,245000.0,35.2237,35.2576,35.1814,35.1814,245000.0
2014-05-08 10:20:00,41.57,41.57,41.48,41.48,107800.0,35.1814,35.1814,35.1053,35.1053,107800.0
2014-05-08 10:30:00,41.48,41.48,41.43,41.43,101400.0,35.1053,35.1053,35.0629,35.0629,101400.0
2014-05-08 10:40:00,41.44,41.45,41.35,41.37,90000.0,35.0714,35.0799,34.9952,35.0122,90000.0
2014-05-08 10:50:00,41.36,41.45,41.35,41.39,149200.0,35.0037,35.0799,34.9952,35.0291,149200.0
2014-05-08 11:00:00,41.4,41.52,41.37,41.52,320800.0,35.0375,35.1391,35.0122,35.1391,320800.0
2014-05-08 11:10:00,41.52,41.58,41.51,41.57,382000.0,35.1391,35.1899,35.1306,35.1814,382000.0
2014-05-08 11:20:00,41.57,41.58,41.53,41.56,303800.0,35.1814,35.1899,35.1476,35.173,303800.0
2014-05-08 11:30:00,41.56,41.63,41.56,41.59,64200.0,35.173,35.2322,35.173,35.1983,64200.0
2014-05-08 11:40:00,41.6,41.63,41.59,41.63,198000.0,35.2068,35.2322,35.1983,35.2322,198000.0
2014-05-08 11:50:00,41.63,41.68,41.63,41.67,246800.0,35.2322,35.2745,35.2322,35.2661,246800.0
2014-05-08 12:00:00,41.67,41.68,41.59,41.59,69600.0,35.2661,35.2745,35.1983,35.1983,69600.0
2014-05-08 12:10:00,41.62,41.62,41.57,41.57,21000.0,35.2237,35.2237,35.1814,35.1814,21000.0
2014-05-08 12:20:00,41.56,41.57,41.55,41.55,8800.0,35.173,35.1814,35.1645,35.1645,8800.0
2014-05-08 12:30:00,41.57,41.59,41.55,41.59,16000.0,35.1814,35.1983,35.1645,35.1983,16000.0
2014-05-08 12:40:00,41.57,41.57,41.48,41.48,144200.0,35.1814,35.1814,35.1053,35.1053,144200.0
2014-05-08 12:50:00,41.48,41.49,41.37,41.42,46600.0,35.1053,35.1137,35.0122,35.0545,46600.0
2014-05-08 13:00:00,41.42,41.48,41.36,41.46,73400.0,35.0545,35.1053,35.0037,35.0883,73400.0
2014-05-08 13:10:00,41.46,41.46,41.33,41.33,78800.0,35.0883,35.0883,34.9783,34.9783,78800.0
2014-05-08 13:20:00,41.34,41.35,41.27,41.33,33600.0,34.9868,34.9952,34.9275,34.9783,33600.0
2014-05-08 13:30:00,41.32,41.35,41.28,41.34,68200.0,34.9698,34.9952,34.936,34.9868,68200.0
2014-05-08 13:40:00,41.34,41.4,41.3,41.3,222400.0,34.9868,35.0375,34.9529,34.9529,222400.0
2014-05-08 13:50:00,41.27,41.3,41.22,41.22,31400.0,34.9275,34.9529,34.8852,34.8852,31400.0
2014-05-08 14:00:00,41.23,41.23,41.09,41.1,108600.0,34.8937,34.8937,34.7752,34.7837,108600.0
2014-05-08 14:10:00,41.09,41.13,41.04,41.12,105200.0,34.7752,34.809,34.7329,34.8006,105200.0
2014-05-08 14:20:00,41.13,41.16,41.09,41.15,97400.0,34.809,34.8344,34.7752,34.826,97400.0
2014-05-08 14:30:00,41.13,41.16,41.08,41.08,62200.0,34.809,34.8344,34.7667,34.7667,62200.0
2014-05-08 14:40:00,41.08,41.09,40.9,40.93,197200.0,34.7667,34.7752,34.6144,34.6398,197200.0
2014-05-08 14:50:00,40.93,40.97,40.87,40.9,228000.0,34.6398,34.6736,34.589,34.6144,228000.0
2014-05-08 15:00:00,40.9,40.9,40.77,40.8,260600.0,34.6144,34.6144,34.5044,34.5298,260600.0
2014-05-08 15:10:00,40.78,40.9,40.74,40.88,175400.0,34.5128,34.6144,34.479,34.5975,175400.0
2014-05-08 15:20:00,40.89,40.99,40.89,40.96,173800.0,34.6059,34.6906,34.6059,34.6652,173800.0
2014-05-08 15:30:00,40.95,40.98,40.88,40.95,121800.0,34.6567,34.6821,34.5975,34.6567,121800.0
2014-05-08 15:40:00,40.94,40.97,40.9,40.91,291800.0,34.6482,34.6736,34.6144,34.6229,291800.0
2014-05-08 15:50:00,40.91,40.95,40.88,40.91,300400.0,34.6229,34.6567,34.5975,34.6229,300400.0
2014-05-09 09:30:00,41.11,41.23,40.88,41.13,192400.0,34.7921,34.8937,34.5975,34.809,192400.0
2014-05-09 09:40:00,41.1,41.11,40.94,41.06,157800.0,34.7837,34.7921,34.6482,34.7498,157800.0
2014-05-09 09:50:00,41.07,41.24,41.07,41.09,192200.0,34.7583,34.9021,34.7583,34.7752,192200.0
2014-05-09 10:00:00,41.08,41.22,41.08,41.19,147600.0,34.7667,34.8852,34.7667,34.8598,147600.0
2014-05-09 10:10:00,41.18,41.31,41.17,41.29,169400.0,34.8514,34.9614,34.8429,34.9445,169400.0
2014-05-09 10:20:00,41.3,41.4,41.26,41.33,528600.0,34.9529,35.0375,34.9191,34.9783,528600.0
2014-05-09 10:30:00,41.32,41.32,41.2,41.24,289000.0,34.9698,34.9698,34.8683,34.9021,289000.0
2014-05-09 10:40:00,41.24,41.27,41.19,41.27,224400.0,34.9021,34.9275,34.8598,34.9275,224400.0
2014-05-09 10:50:00,41.27,41.28,41.17,41.22,137600.0,34.9275,34.936,34.8429,34.8852,137600.0
2014-05-09 11:00:00,41.22,41.24,41.14,41.15,242000.0,34.8852,34.9021,34.8175,34.826,242000.0
2014-05-09 11:10:00,41.15,41.22,41.13,41.2,145800.0,34.826,34.8852,34.809,34.8683,145800.0
2014-05-09 11:20:00,41.22,41.25,41.19,41.24,45200.0,34.8852,34.9106,34.8598,34.9021,45200.0
2014-05-09 11:30:00,41.24,41.33,41.22,41.3,144000.0,34.9021,34.9783,34.8852,34.9529,144000.0
2014-05-09 11:40:00,41.31,41.33,41.25,41.32,138600.0,34.9614,34.9783,34.9106,34.9698,138600.0
2014-05-09 11:50:00,41.32,41.33,41.26,41.27,122600.0,34.9698,34.9783,34.9191,34.9275,122600.0
2014-05-09 12:00:00,41.26,41.29,41.21,41.26,17800.0,34.9191,34.9445,34.8767,34.9191,17800.0
2014-05-09 12:10:00,41.26,41.33,41.25,41.33,21400.0,34.9191,34.9783,34.9106,34.9783,21400.0
2014-05-09 12:20:00,41.32,41.33,41.27,41.27,16000.0,34.9698,34.9783,34.9275,34.9275,16000.0
2014-05-09 12:30:00,41.27,41.42,41.26,41.4,125000.0,34.9275,35.0545,34.9191,35.0375,125000.0
2014-05-09 12:40:00,41.4,41.45,41.35,41.4,143400.0,35.0375,35.0799,34.9952,35.0375,143400.0
2014-05-09 12:50:00,41.43,41.45,41.39,41.41,62000.0,35.0629,35.0799,35.0291,35.046,62000.0
2014-05-09 13:00:00,41.42,41.44,41.4,41.41,5400.0,35.0545,35.0714,35.0375,35.046,5400.0
2014-05-09 13:10:00,41.41,41.43,41.39,41.41,26800.0,35.046,35.0629,35.0291,35.046,26800.0
2014-05-09 13:20:00,41.41,41.46,41.38,41.46,77000.0,35.046,35.0883,35.0206,35.0883,77000.0
2014-05-09 13:30:00,41.49,41.49,41.4,41.48,150000.0,35.1137,35.1137,35.0375,35.1053,150000.0
2014-05-09 13:40:00,41.49,41.49,41.44,41.47,220000.0,35.1137,35.1137,35.0714,35.0968,220000.0
2014-05-09 13:50:00,41.47,41.49,41.46,41.49,63200.0,35.0968,35.1137,35.0883,35.1137,63200.0
2014-05-09 14:00:00,41.49,41.54,41.49,41.49,154400.0,35.1137,35.156,35.1137,35.1137,154400.0
2014-05-09 14:10:00,41.49,41.52,41.39,41.41,39600.0,35.1137,35.1391,35.0291,35.046,39600.0
2014-05-09 14:20:00,41.41,41.45,41.4,41.42,44800.0,35.046,35.0799,35.0375,35.0545,44800.0
2014-05-09 14:30:00,41.41,41.47,41.41,41.46,29000.0,35.046,35.0968,35.046,35.0883,29000.0
2014-05-09 14:40:00,41.46,41.48,41.44,41.47,109200.0,35.0883,35.1053,35.0714,35.0968,109200.0
2014-05-09 14:50:00,41.48,41.56,41.46,41.53,177400.0,35.1053,35.173,35.0883,35.1476,177400.0
2014-05-09 15:00:00,41.55,41.6,41.54,41.58,58200.0,35.1645,35.2068,35.156,35.1899,58200.0
2014-05-09 15:10:00,41.58,41.59,41.52,41.54,37600.0,35.1899,35.1983,35.1391,35.156,37600.0
2014-05-09 15:20:00,41.56,41.56,41.49,41.52,42000.0,35.173,35.173,35.1137,35.1391,42000.0
2014-05-09 15:30:00,41.52,41.62,41.52,41.62,57200.0,35.1391,35.2237,35.1391,35.2237,57200.0
2014-05-09 15:40:00,41.6,41.63,41.59,41.6,210000.0,35.2068,35.2322,35.1983,35.2068,210000.0
2014-05-09 15:50:00,41.6,41.62,41.57,41.62,257600.0,35.2068,35.2237,35.1814,35.2237,257600.0
2014-05-12 09:30:00,41.74,42.02,41.58,41.99,472400.0,35.3253,35.5623,35.1899,35.5369,472400.0
2014-05-12 09:40:00,41.99,42.2,41.99,42.16,355800.0,35.5369,35.7146,35.5369,35.6807,355800.0
2014-05-12 09:50:00,42.18,42.31,42.17,42.31,345600.0,35.6977,35.8077,35.6892,35.8077,345600.0
2014-05-12 10:00:00,42.31,42.35,42.29,42.33,393200.0,35.8077,35.8415,35.7908,35.8246,393200.0
2014-05-12 10:10:00,42.33,42.45,42.32,42.45,351000.0,35.8246,35.9262,35.8162,35.9262,351000.0
2014-05-12 10:20:00,42.45,42.45,42.35,42.35,94600.0,35.9262,35.9262,35.8415,35.8415,94600.0
2014-05-12 10:30:00,42.35,42.42,42.35,42.42,96800.0,35.8415,35.9008,35.8415,35.9008,96800.0
2014-05-12 10:40:00,42.4,42.46,42.38,42.42,48800.0,35.8839,35.9346,35.8669,35.9008,48800.0
2014-05-12 10:50:00,42.43,42.43,42.35,42.4,129600.0,35.9093,35.9093,35.8415,35.8839,129600.0
2014-05-12 11:00:00,42.4,42.45,42.4,42.42,47200.0,35.8839,35.9262,35.8839,35.9008,47200.0
2014-05-12 11:10:00,42.42,42.45,42.4,42.42,87800.0,35.9008,35.9262,35.8839,35.9008,87800.0
2014-05-12 11:20:00,42.42,42.44,42.38,42.41,49800.0,35.9008,35.9177,35.8669,35.8923,49800.0
2014-05-12 11:30:00,42.42,42.48,42.41,42.42,83800.0,35.9008,35.9516,35.8923,35.9008,83800.0
2014-05-12 11:40:00,42.43,42.46,42.43,42.43,9000.0,35.9093,35.9346,35.9093,35.9093,9000.0
2014-05-12 11:50:00,42.42,42.42,42.31,42.31,121600.0,35.9008,35.9008,35.8077,35.8077,121600.0
2014-05-12 12:00:00,42.31,42.37,42.31,42.34,33400.0,35.8077,35.8585,35.8077,35.8331,33400.0
2014-05-12 12:10:00,42.35,42.4,42.34,42.39,61200.0,35.8415,35.8839,35.8331,35.8754,61200.0
2014-05-12 12:20:00,42.41,42.44,42.38,42.38,57800.0,35.8923,35.9177,35.8669,35.8669,57800.0
2014-05-12 12:30:00,42.38,42.4,42.36,42.39,26400.0,35.8669,35.8839,35.85,35.8754,26400.0
2014-05-12 12:40:00,42.38,42.39,42.34,42.35,23400.0,35.8669,35.8754,35.8331,35.8415,23400.0
2014-05-12 12:50:00,42.35,42.39,42.35,42.38,43600.0,35.8415,35.8754,35.8415,35.8669,43600.0
2014-05-12 13:00:00,42.37,42.4,42.36,42.4,19400.0,35.8585,35.8839,35.85,35.8839,19400.0
2014-05-12 13:10:00,42.4,42.42,42.38,42.41,46600.0,35.8839,35.9008,35.8669,35.8923,46600.0
2014-05-12 13:20:00,42.41,42.44,42.38,42.44,19800.0,35.8923,35.9177,35.8669,35.9177,19800.0
2014-05-12 13:30:00,42.42,42.43,42.41,42.42,60400.0,35.9008,35.9093,35.8923,35.9008,60400.0
2014-05-12 13:40:00,42.42,42.45,42.42,42.45,42400.0,35.9008,35.9262,35.9008,35.9262,42400.0
2014-05-12 13:50:00,42.45,42.47,42.43,42.43,62600.0,35.9262,35.9431,35.9093,35.9093,62600.0
2014-05-12 14:00:00,42.43,42.44,42.39,42.44,26400.0,35.9093,35.9177,35.8754,35.9177,26400.0
2014-05-12 14:10:00,42.43,42.47,42.4,42.41,63600.0,35.9093,35.9431,35.8839,35.8923,63600.0
2014-05-12 14:20:00,42.41,42.44,42.4,42.41,60400.0,35.8923,35.9177,35.8839,35.8923,60400.0
2014-05-12 14:30:00,42.4,42.45,42.4,42.43,45800.0,35.8839,35.9262,35.8839,35.9093,45800.0
2014-05-12 14:40:00,42.43,42.46,42.43,42.46,67000.0,35.9093,35.9346,35.9093,35.9346,67000.0
2014-05-12 14:50:00,42.46,42.48,42.44,42.48,61200.0,35.9346,35.9516,35.9177,35.9516,61200.0
2014-05-12 15:00:00,42.49,42.49,42.45,42.46,85200.0,35.96,35.96,35.9262,35.9346,85200.0
2014-05-12 15:10:00,42.46,42.48,42.45,42.47,68200.0,35.9346,35.9516,35.9262,35.9431,68200.0
2014-05-12 15:20:00,42.46,42.48,42.45,42.46,84200.0,35.9346,35.9516,35.9262,35.9346,84200.0
2014-05-12 15:30:00,42.46,42.49,42.45,42.49,133800.0,35.9346,35.96,35.9262,35.96,133800.0
2014-05-12 15:40:00,42.49,42.49,42.46,42.47,315200.0,35.96,35.96,35.9346,35.9431,315200.0
2014-05-12 15:50:00,42.47,42.48,42.43,42.44,311000.0,35.9431,35.9516,35.9093,35.9177,311000.0
2014-05-13 09:30:00,42.44,42.52,42.33,42.46,546600.0,35.9177,35.9854,35.8246,35.9346,546600.0
2014-05-13 09:40:00,42.47,42.62,42.44,42.6,247800.0,35.9431,36.0701,35.9177,36.0531,247800.0
2014-05-13 09:50:00,42.6,42.62,42.47,42.5,126000.0,36.0531,36.0701,35.9431,35.9685,126000.0
2014-05-13 10:00:00,42.52,42.58,42.47,42.56,97800.0,35.9854,36.0362,35.9431,36.0193,97800.0
2014-05-13 10:10:00,42.55,42.55,42.4,42.4,40200.0,36.0108,36.0108,35.8839,35.8839,40200.0
2014-05-13 10:20:00,42.41,42.48,42.38,42.46,108000.0,35.8923,35.9516,35.8669,35.9346,108000.0
2014-05-13 10:30:00,42.47,42.53,42.46,42.52,33600.0,35.9431,35.9939,35.9346,35.9854,33600.0
2014-05-13 10:40:00,42.54,42.56,42.46,42.49,52600.0,36.0023,36.0193,35.9346,35.96,52600.0
2014-05-13 10:50:00,42.49,42.51,42.43,42.43,18200.0,35.96,35.977,35.9093,35.9093,18200.0
2014-05-13 11:00:00,42.43,42.44,42.39,42.4,40800.0,35.9093,35.9177,35.8754,35.8839,40800.0
2014-05-13 11:10:00,42.4,42.4,42.3,42.3,51200.0,35.8839,35.8839,35.7992,35.7992,51200.0
2014-05-13 11:20:00,42.3,42.35,42.3,42.34,17600.0,35.7992,35.8415,35.7992,35.8331,17600.0
2014-05-13 11:30:00,42.34,42.35,42.25,42.25,17400.0,35.8331,35.8415,35.7569,35.7569,17400.0
2014-05-13 11:40:00,42.24,42.27,42.19,42.25,55200.0,35.7485,35.7738,35.7061,35.7569,55200.0
2014-05-13 11:50:00,42.26,42.33,42.22,42.3,89600.0,35.7654,35.8246,35.7315,35.7992,89600.0
2014-05-13 12:00:00,42.3,42.3,42.24,42.24,42200.0,35.7992,35.7992,35.7485,35.7485,42200.0
2014-05-13 12:10:00,42.24,42.32,42.24,42.31,51200.0,35.7485,35.8162,35.7485,35.8077,51200.0
2014-05-13 12:20:00,42.31,42.32,42.25,42.27,97800.0,35.8077,35.8162,35.7569,35.7738,97800.0
2014-05-13 12:30:00,42.27,42.3,42.24,42.27,78800.0,35.7738,35.7992,35.7485,35.7738,78800.0
2014-05-13 12:40:00,42.26,42.38,42.26,42.38,36000.0,35.7654,35.8669,35.7654,35.8669,36000.0
2014-05-13 12:50:00,42.38,42.38,42.32,42.33,22200.0,35.8669,35.8669,35.8162,35.8246,22200.0
2014-05-13 13:00:00,42.33,42.33,42.3,42.33,13800.0,35.8246,35.8246,35.7992,35.8246,13800.0
2014-05-13 13:10:00,42.33,42.34,42.29,42.34,14000.0,35.8246,35.8331,35.7908,35.8331,14000.0
2014-05-13 13:20:00,42.33,42.34,42.3,42.3,10200.0,35.8246,35.8331,35.7992,35.7992,10200.0
2014-05-13 13:30:00,42.31,42.31,42.21,42.24,20800.0,35.8077,35.8077,35.7231,35.7485,20800.0
2014-05-13 13:40:00,42.24,42.25,42.19,42.22,41200.0,35.7485,35.7569,35.7061,35.7315,41200.0
2014-05-13 13:50:00,42.23,42.26,42.22,42.26,48400.0,35.74,35.7654,35.7315,35.7654,48400.0
2014-05-13 14:00:00,42.27,42.3,42.26,42.29,39200.0,35.7738,35.7992,35.7654,35.7908,39200.0
2014-05-13 14:10:00,42.3,42.3,42.27,42.29,22800.0,35.7992,35.7992,35.7738,35.7908,22800.0
2014-05-13 14:20:00,42.29,42.31,42.27,42.28,28000.0,35.7908,35.8077,35.7738,35.7823,28000.0
2014-05-13 14:30:00,42.28,42.35,42.28,42.33,29600.0,35.7823,35.8415,35.7823,35.8246,29600.0
2014-05-13 14:40:00,42.34,42.37,42.32,42.34,61200.0,35.8331,35.8585,35.8162,35.8331,61200.0
2014-05-13 14:50:00,42.34,42.35,42.31,42.33,19200.0,35.8331,35.8415,35.8077,35.8246,19200.0
2014-05-13 15:00:00,42.32,42.35,42.29,42.31,28600.0,35.8162,35.8415,35.7908,35.8077,28600.0
2014-05-13 15:10:00,42.31,42.31,42.26,42.27,64400.0,35.8077,35.8077,35.7654,35.7738,64400.0
2014-05-13 15:20:00,42.27,42.3,42.26,42.3,171600.0,35.7738,35.7992,35.7654,35.7992,171600.0
2014-05-13 15:30:00,42.3,42.32,42.29,42.31,77800.0,35.7992,35.8162,35.7908,35.8077,77800.0
2014-05-13 15:40:00,42.31,42.31,42.27,42.27,109400.0,35.8077,35.8077,35.7738,35.7738,109400.0
2014-05-13 15:50:00,42.27,42.28,42.25,42.27,131800.0,35.7738,35.7823,35.7569,35.7738,131800.0
2014-05-14 09:30:00,42.22,42.29,42.07,42.21,425400.0,35.7315,35.7908,35.6046,35.7231,425400.0
2014-05-14 09:40:00,42.21,42.29,42.13,42.15,442000.0,35.7231,35.7908,35.6554,35.6723,442000.0
2014-05-14 09:50:00,42.15,42.21,42.04,42.15,402400.0,35.6723,35.7231,35.5792,35.6723,402400.0
2014-05-14 10:00:00,42.16,42.22,42.09,42.09,79000.0,35.6807,35.7315,35.6215,35.6215,79000.0
2014-05-14 10:10:00,42.09,42.1,41.9,41.92,133800.0,35.6215,35.63,35.4607,35.4776,133800.0
2014-05-14 10:20:00,41.91,41.99,41.88,41.99,157000.0,35.4692,35.5369,35.4438,35.5369,157000.0
2014-05-14 10:30:00,41.99,42.02,41.93,42.02,285200.0,35.5369,35.5623,35.4861,35.5623,285200.0
2014-05-14 10:40:00,42.03,42.1,41.99,42.1,72200.0,35.5707,35.63,35.5369,35.63,72200.0
2014-05-14 10:50:00,42.12,42.14,42.02,42.02,81600.0,35.6469,35.6638,35.5623,35.5623,81600.0
2014-05-14 11:00:00,42.02,42.04,41.97,42.03,11200.0,35.5623,35.5792,35.5199,35.5707,11200.0
2014-05-14 11:10:00,42.03,42.06,42.01,42.01,120200.0,35.5707,35.5961,35.5538,35.5538,120200.0
2014-05-14 11:20:00,42.01,42.02,41.96,41.96,67200.0,35.5538,35.5623,35.5115,35.5115,67200.0
2014-05-14 11:30:00,41.96,41.97,41.93,41.97,167600.0,35.5115,35.5199,35.4861,35.5199,167600.0
2014-05-14 11:40:00,41.97,41.99,41.97,41.98,3800.0,35.5199,35.5369,35.5199,35.5284,3800.0
2014-05-14 11:50:00,41.98,41.98,41.88,41.88,29000.0,35.5284,35.5284,35.4438,35.4438,29000.0
2014-05-14 12:00:00,41.88,41.95,41.88,41.95,32200.0,35.4438,35.503,35.4438,35.503,32200.0
2014-05-14 12:10:00,41.97,41.97,41.93,41.94,17000.0,35.5199,35.5199,35.4861,35.4946,17000.0
2014-05-14 12:20:00,41.93,41.93,41.91,41.91,15400.0,35.4861,35.4861,35.4692,35.4692,15400.0
2014-05-14 12:30:00,41.9,41.96,41.88,41.96,21600.0,35.4607,35.5115,35.4438,35.5115,21600.0
2014-05-14 12:40:00,41.95,41.96,41.94,41.95,36800.0,35.503,35.5115,35.4946,35.503,36800.0
2014-05-14 12:50:00,41.95,41.95,41.9,41.92,43400.0,35.503,35.503,35.4607,35.4776,43400.0
2014-05-14 13:00:00,41.92,41.99,41.92,41.95,33400.0,35.4776,35.5369,35.4776,35.503,33400.0
2014-05-14 13:10:00,41.96,41.98,41.94,41.98,16200.0,35.5115,35.5284,35.4946,35.5284,16200.0
2014-05-14 13:20:00,41.98,41.99,41.92,41.92,21000.0,35.5284,35.5369,35.4776,35.4776,21000.0
2014-05-14 13:30:00,41.92,41.93,41.89,41.89,41400.0,35.4776,35.4861,35.4522,35.4522,41400.0
2014-05-14 13:40:00,41.89,41.92,41.88,41.91,37400.0,35.4522,35.4776,35.4438,35.4692,37400.0
2014-05-14 13:50:00,41.92,41.92,41.91,41.91,3000.0,35.4776,35.4776,35.4692,35.4692,3000.0
2014-05-14 14:00:00,41.91,41.91,41.88,41.88,28800.0,35.4692,35.4692,35.4438,35.4438,28800.0
2014-05-14 14:10:00,41.87,41.89,41.87,41.88,16800.0,35.4353,35.4522,35.4353,35.4438,16800.0
2014-05-14 14:20:00,41.88,41.92,41.88,41.9,12000.0,35.4438,35.4776,35.4438,35.4607,12000.0
2014-05-14 14:30:00,41.91,41.92,41.86,41.86,31400.0,35.4692,35.4776,35.4269,35.4269,31400.0
2014-05-14 14:40:00,41.87,41.87,41.76,41.77,77800.0,35.4353,35.4353,35.3422,35.3507,77800.0
2014-05-14 14:50:00,41.77,41.8,41.76,41.77,39000.0,35.3507,35.3761,35.3422,35.3507,39000.0
2014-05-14 15:00:00,41.77,41.81,41.73,41.73,19000.0,35.3507,35.3845,35.3168,35.3168,19000.0
2014-05-14 15:10:00,41.73,41.78,41.73,41.76,73200.0,35.3168,35.3591,35.3168,35.3422,73200.0
2014-05-14 15:20:00,41.76,41.77,41.73,41.76,30600.0,35.3422,35.3507,35.3168,35.3422,30600.0
2014-05-14 15:30:00,41.76,41.76,41.63,41.65,158400.0,35.3422,35.3422,35.2322,35.2491,158400.0
2014-05-14 15:40:00,41.66,41.7,41.66,41.69,112800.0,35.2576,35.2914,35.2576,35.283,112800.0
2014-05-14 15:50:00,41.69,41.7,41.67,41.68,326600.0,35.283,35.2914,35.2661,35.2745,326600.0
2014-05-15 09:30:00,41.5,41.53,41.11,41.12,820400.0,35.1222,35.1476,34.7921,34.8006,820400.0
2014-05-15 09:40:00,41.11,41.12,41.01,41.04,477400.0,34.7921,34.8006,34.7075,34.7329,477400.0
2014-05-15 09:50:00,41.04,41.04,40.93,41.02,257200.0,34.7329,34.7329,34.6398,34.7159,257200.0
2014-05-15 10:00:00,41.04,41.05,40.88,40.9,179000.0,34.7329,34.7413,34.5975,34.6144,179000.0
2014-05-15 10:10:00,40.88,41.05,40.88,41.02,169800.0,34.5975,34.7413,34.5975,34.7159,169800.0
2014-05-15 10:20:00,41.02,41.11,40.99,41.02,323200.0,34.7159,34.7921,34.6906,34.7159,323200.0
2014-05-15 10:30:00,41.01,41.07,40.94,40.95,188000.0,34.7075,34.7583,34.6482,34.6567,188000.0
2014-05-15 10:40:00,40.94,41.13,40.94,41.06,117400.0,34.6482,34.809,34.6482,34.7498,117400.0
2014-05-15 10:50:00,41.06,41.13,41.05,41.09,61200.0,34.7498,34.809,34.7413,34.7752,61200.0
2014-05-15 11:00:00,41.1,41.1,40.91,40.94,131400.0,34.7837,34.7837,34.6229,34.6482,131400.0
2014-05-15 11:10:00,40.93,40.95,40.86,40.92,52000.0,34.6398,34.6567,34.5805,34.6313,52000.0
2014-05-15 11:20:00,40.92,40.95,40.89,40.93,45200.0,34.6313,34.6567,34.6059,34.6398,45200.0
2014-05-15 11:30:00,40.91,41.01,40.9,41.0,14200.0,34.6229,34.7075,34.6144,34.699,14200.0
2014-05-15 11:40:00,41.01,41.01,40.85,40.85,178200.0,34.7075,34.7075,34.5721,34.5721,178200.0
2014-05-15 11:50:00,40.85,40.87,40.79,40.82,197200.0,34.5721,34.589,34.5213,34.5467,197200.0
2014-05-15 12:00:00,40.82,40.9,40.82,40.88,58800.0,34.5467,34.6144,34.5467,34.5975,58800.0
2014-05-15 12:10:00,40.88,40.89,40.82,40.84,67000.0,34.5975,34.6059,34.5467,34.5636,67000.0
2014-05-15 12:20:00,40.84,40.86,40.8,40.85,45800.0,34.5636,34.5805,34.5298,34.5721,45800.0
2014-05-15 12:30:00,40.85,40.92,40.84,40.91,83000.0,34.5721,34.6313,34.5636,34.6229,83000.0
2014-05-15 12:40:00,40.91,40.94,40.88,40.9,33600.0,34.6229,34.6482,34.5975,34.6144,33600.0
2014-05-15 12:50:00,40.95,41.02,40.95,41.02,16200.0,34.6567,34.7159,34.6567,34.7159,16200.0
2014-05-15 13:00:00,41.02,41.05,40.98,41.0,77800.0,34.7159,34.7413,34.6821,34.699,77800.0
2014-05-15 13:10:00,40.99,41.01,40.96,40.98,9600.0,34.6906,34.7075,34.6652,34.6821,9600.0
2014-05-15 13:20:00,40.98,40.99,40.93,40.96,45600.0,34.6821,34.6906,34.6398,34.6652,45600.0
2014-05-15 13:30:00,40.97,40.99,40.95,40.97,43000.0,34.6736,34.6906,34.6567,34.6736,43000.0
2014-05-15 13:40:00,40.96,40.96,40.92,40.95,82400.0,34.6652,34.6652,34.6313,34.6567,82400.0
2014-05-15 13:50:00,40.95,41.05,40.95,41.05,22800.0,34.6567,34.7413,34.6567,34.7413,22800.0
2014-05-15 14:00:00,41.05,41.16,41.05,41.16,67000.0,34.7413,34.8344,34.7413,34.8344,67000.0
2014-05-15 14:10:00,41.16,41.19,41.04,41.04,99800.0,34.8344,34.8598,34.7329,34.7329,99800.0
2014-05-15 14:20:00,41.03,41.11,41.01,41.08,88200.0,34.7244,34.7921,34.7075,34.7667,88200.0
2014-05-15 14:30:00,41.08,41.15,41.08,41.15,50400.0,34.7667,34.826,34.7667,34.826,50400.0
2014-05-15 14:40:00,41.15,41.17,41.1,41.14,52000.0,34.826,34.8429,34.7837,34.8175,52000.0
2014-05-15 14:50:00,41.16,41.22,41.15,41.16,29400.0,34.8344,34.8852,34.826,34.8344,29400.0
2014-05-15 15:00:00,41.17,41.2,41.13,41.19,85200.0,34.8429,34.8683,34.809,34.8598,85200.0
2014-05-15 15:10:00,41.19,41.22,41.15,41.16,133800.0,34.8598,34.8852,34.826,34.8344,133800.0
2014-05-15 15:20:00,41.16,41.18,41.09,41.13,100000.0,34.8344,34.8514,34.7752,34.809,100000.0
2014-05-15 15:30:00,41.13,41.23,41.12,41.21,102000.0,34.809,34.8937,34.8006,34.8767,102000.0
2014-05-15 15:40:00,41.21,41.23,41.19,41.2,273200.0,34.8767,34.8937,34.8598,34.8683,273200.0
2014-05-15 15:50:00,41.2,41.21,41.17,41.2,296600.0,34.8683,34.8767,34.8429,34.8683,296600.0
2014-05-16 09:30:00,41.43,41.55,41.36,41.41,137800.0,35.0629,35.1645,35.0037,35.046,137800.0
2014-05-16 09:40:00,41.41,41.44,41.31,41.32,146600.0,35.046,35.0714,34.9614,34.9698,146600.0
2014-05-16 09:50:00,41.32,41.44,41.25,41.43,175000.0,34.9698,35.0714,34.9106,35.0629,175000.0
2014-05-16 10:00:00,41.43,41.48,41.28,41.32,184000.0,35.0629,35.1053,34.936,34.9698,184000.0
2014-05-16 10:10:00,41.31,41.43,41.3,41.36,48600.0,34.9614,35.0629,34.9529,35.0037,48600.0
2014-05-16 10:20:00,41.35,41.39,41.29,41.3,39600.0,34.9952,35.0291,34.9445,34.9529,39600.0
2014-05-16 10:30:00,41.3,41.38,41.3,41.38,56400.0,34.9529,35.0206,34.9529,35.0206,56400.0
2014-05-16 10:40:00,41.4,41.49,41.4,41.49,71200.0,35.0375,35.1137,35.0375,35.1137,71200.0
2014-05-16 10:50:00,41.49,41.54,41.47,41.49,94200.0,35.1137,35.156,35.0968,35.1137,94200.0
2014-05-16 11:00:00,41.49,41.52,41.47,41.52,67200.0,35.1137,35.1391,35.0968,35.1391,67200.0
2014-05-16 11:10:00,41.52,41.6,41.52,41.58,104600.0,35.1391,35.2068,35.1391,35.1899,104600.0
2014-05-16 11:20:00,41.58,41.58,41.52,41.55,167400.0,35.1899,35.1899,35.1391,35.1645,167400.0
2014-05-16 11:30:00,41.56,41.6,41.55,41.55,93600.0,35.173,35.2068,35.1645,35.1645,93600.0
2014-05-16 11:40:00,41.54,41.56,41.5,41.52,77000.0,35.156,35.173,35.1222,35.1391,77000.0
2014-05-16 11:50:00,41.54,41.58,41.51,41.57,66400.0,35.156,35.1899,35.1306,35.1814,66400.0
2014-05-16 12:00:00,41.57,41.6,41.52,41.53,90200.0,35.1814,35.2068,35.1391,35.1476,90200.0
2014-05-16 12:10:00,41.52,41.54,41.51,41.52,196200.0,35.1391,35.156,35.1306,35.1391,196200.0
2014-05-16 12:20:00,41.52,41.53,41.47,41.51,109600.0,35.1391,35.1476,35.0968,35.1306,109600.0
2014-05-16 12:30:00,41.49,41.54,41.48,41.54,8400.0,35.1137,35.156,35.1053,35.156,8400.0
2014-05-16 12:40:00,41.55,41.55,41.46,41.48,75400.0,35.1645,35.1645,35.0883,35.1053,75400.0
2014-05-16 12:50:00,41.48,41.5,41.47,41.49,14200.0,35.1053,35.1222,35.0968,35.1137,14200.0
2014-05-16 13:00:00,41.49,41.49,41.43,41.47,10600.0,35.1137,35.1137,35.0629,35.0968,10600.0
2014-05-16 13:10:00,41.49,41.52,41.49,41.51,3400.0,35.1137,35.1391,35.1137,35.1306,3400.0
2014-05-16 13:20:00,41.51,41.53,41.5,41.51,7400.0,35.1306,35.1476,35.1222,35.1306,7400.0
2014-05-16 13:30:00,41.52,41.58,41.51,41.55,20200.0,35.1391,35.1899,35.1306,35.1645,20200.0
2014-05-16 13:40:00,41.55,41.56,41.52,41.56,14600.0,35.1645,35.173,35.1391,35.173,14600.0
2014-05-16 13:50:00,41.56,41.58,41.55,41.55,8600.0,35.173,35.1899,35.1645,35.1645,8600.0
2014-05-16 14:00:00,41.54,41.54,41.51,41.52,130400.0,35.156,35.156,35.1306,35.1391,130400.0
2014-05-16 14:10:00,41.52,41.55,41.51,41.54,25400.0,35.1391,35.1645,35.1306,35.156,25400.0
2014-05-16 14:20:00,41.53,41.59,41.52,41.57,7800.0,35.1476,35.1983,35.1391,35.1814,7800.0
2014-05-16 14:30:00,41.58,41.58,41.56,41.58,56800.0,35.1899,35.1899,35.173,35.1899,56800.0
2014-05-16 14:40:00,41.57,41.65,41.57,41.62,83600.0,35.1814,35.2491,35.1814,35.2237,83600.0
2014-05-16 14:50:00,41.62,41.7,41.6,41.69,146000.0,35.2237,35.2914,35.2068,35.283,146000.0
2014-05-16 15:00:00,41.69,41.74,41.68,41.74,181000.0,35.283,35.3253,35.2745,35.3253,181000.0
2014-05-16 15:10:00,41.75,41.79,41.74,41.74,172600.0,35.3338,35.3676,35.3253,35.3253,172600.0
2014-05-16 15:20:00,41.74,41.75,41.72,41.72,73000.0,35.3253,35.3338,35.3084,35.3084,73000.0
2014-05-16 15:30:00,41.72,41.77,41.72,41.73,149600.0,35.3084,35.3507,35.3084,35.3168,149600.0
2014-05-16 15:40:00,41.73,41.74,41.73,41.74,193000.0,35.3168,35.3253,35.3168,35.3253,193000.0
2014-05-16 15:50:00,41.74,41.79,41.74,41.79,353400.0,35.3253,35.3676,35.3253,35.3676,353400.0
2014-05-19 09:30:00,41.69,41.82,41.62,41.8,49800.0,35.283,35.393,35.2237,35.3761,49800.0
2014-05-19 09:40:00,41.8,41.85,41.77,41.85,79800.0,35.3761,35.4184,35.3507,35.4184,79800.0
2014-05-19 09:50:00,41.85,41.85,41.72,41.76,25600.0,35.4184,35.4184,35.3084,35.3422,25600.0
2014-05-19 10:00:00,41.77,41.83,41.67,41.77,48200.0,35.3507,35.4015,35.2661,35.3507,48200.0
2014-05-19 10:10:00,41.77,41.82,41.71,41.82,36200.0,35.3507,35.393,35.2999,35.393,36200.0
2014-05-19 10:20:00,41.82,41.85,41.8,41.8,20400.0,35.393,35.4184,35.3761,35.3761,20400.0
2014-05-19 10:30:00,41.81,41.84,41.76,41.8,15800.0,35.3845,35.4099,35.3422,35.3761,15800.0
2014-05-19 10:40:00,41.83,41.88,41.81,41.88,12600.0,35.4015,35.4438,35.3845,35.4438,12600.0
2014-05-19 10:50:00,41.85,41.9,41.85,41.9,24800.0,35.4184,35.4607,35.4184,35.4607,24800.0
2014-05-19 11:00:00,41.89,41.9,41.87,41.9,36200.0,35.4522,35.4607,35.4353,35.4607,36200.0
2014-05-19 11:10:00,41.9,41.97,41.9,41.94,162600.0,35.4607,35.5199,35.4607,35.4946,162600.0
2014-05-19 11:20:00,41.94,41.95,41.9,41.9,53800.0,35.4946,35.503,35.4607,35.4607,53800.0
2014-05-19 11:30:00,41.9,41.93,41.89,41.9,57000.0,35.4607,35.4861,35.4522,35.4607,57000.0
2014-05-19 11:40:00,41.9,41.91,41.88,41.89,5800.0,35.4607,35.4692,35.4438,35.4522,5800.0
2014-05-19 11:50:00,41.88,41.9,41.88,41.88,11000.0,35.4438,35.4607,35.4438,35.4438,11000.0
2014-05-19 12:00:00,41.89,41.92,41.88,41.91,6000.0,35.4522,35.4776,35.4438,35.4692,6000.0
2014-05-19 12:10:00,41.91,41.92,41.89,41.91,7800.0,35.4692,35.4776,35.4522,35.4692,7800.0
2014-05-19 12:20:00,41.92,41.96,41.92,41.96,101400.0,35.4776,35.5115,35.4776,35.5115,101400.0
2014-05-19 12:30:00,41.94,41.94,41.85,41.85,9200.0,35.4946,35.4946,35.4184,35.4184,9200.0
2014-05-19 12:40:00,41.85,41.86,41.83,41.85,16000.0,35.4184,35.4269,35.4015,35.4184,16000.0
2014-05-19 12:50:00,41.84,41.85,41.79,41.81,23000.0,35.4099,35.4184,35.3676,35.3845,23000.0
2014-05-19 13:00:00,41.81,41.87,41.81,41.85,19600.0,35.3845,35.4353,35.3845,35.4184,19600.0
2014-05-19 13:10:00,41.85,41.88,41.83,41.83,12600.0,35.4184,35.4438,35.4015,35.4015,12600.0
2014-05-19 13:20:00,41.83,41.87,41.82,41.83,7800.0,35.4015,35.4353,35.393,35.4015,7800.0
2014-05-19 13:30:00,41.84,41.85,41.8,41.8,10200.0,35.4099,35.4184,35.3761,35.3761,10200.0
2014-05-19 13:40:00,41.8,41.88,41.8,41.88,11000.0,35.3761,35.4438,35.3761,35.4438,11000.0
2014-05-19 13:50:00,41.88,41.92,41.87,41.91,10600.0,35.4438,35.4776,35.4353,35.4692,10600.0
2014-05-19 14:00:00,41.93,41.95,41.9,41.91,11800.0,35.4861,35.503,35.4607,35.4692,11800.0
2014-05-19 14:10:00,41.92,41.93,41.89,41.89,7200.0,35.4776,35.4861,35.4522,35.4522,7200.0
2014-05-19 14:20:00,41.91,41.94,41.9,41.92,22400.0,35.4692,35.4946,35.4607,35.4776,22400.0
2014-05-19 14:30:00,41.91,41.93,41.88,41.91,30200.0,35.4692,35.4861,35.4438,35.4692,30200.0
2014-05-19 14:40:00,41.91,41.94,41.91,41.94,6200.0,35.4692,35.4946,35.4692,35.4946,6200.0
2014-05-19 14:50:00,41.92,41.93,41.87,41.88,15200.0,35.4776,35.4861,35.4353,35.4438,15200.0
2014-05-19 15:00:00,41.89,41.92,41.89,41.92,24400.0,35.4522,35.4776,35.4522,35.4776,24400.0
2014-05-19 15:10:00,41.91,41.93,41.89,41.92,103600.0,35.4692,35.4861,35.4522,35.4776,103600.0
2014-05-19 15:20:00,41.92,41.94,41.91,41.93,68000.0,35.4776,35.4946,35.4692,35.4861,68000.0
2014-05-19 15:30:00,41.93,41.98,41.93,41.96,67200.0,35.4861,35.5284,35.4861,35.5115,67200.0
2014-05-19 15:40:00,41.96,41.98,41.95,41.96,48200.0,35.5115,35.5284,35.503,35.5115,48200.0
2014-05-19 15:50:00,41.96,41.98,41.95,41.95,129800.0,35.5115,35.5284,35.503,35.503,129800.0
2014-05-20 09:30:00,41.59,41.61,41.3,41.31,450000.0,35.1983,35.2153,34.9529,34.9614,450000.0
2014-05-20 09:40:00,41.31,41.32,41.1,41.12,342200.0,34.9614,34.9698,34.7837,34.8006,342200.0
2014-05-20 09:50:00,41.11,41.16,41.01,41.05,481200.0,34.7921,34.8344,34.7075,34.7413,481200.0
2014-05-20 10:00:00,41.06,41.13,41.0,41.04,224600.0,34.7498,34.809,34.699,34.7329,224600.0
2014-05-20 10:10:00,41.05,41.27,41.05,41.18,136800.0,34.7413,34.9275,34.7413,34.8514,136800.0
2014-05-20 10:20:00,41.18,41.2,41.04,41.06,106400.0,34.8514,34.8683,34.7329,34.7498,106400.0
2014-05-20 10:30:00,41.08,41.17,41.06,41.1,177200.0,34.7667,34.8429,34.7498,34.7837,177200.0
2014-05-20 10:40:00,41.1,41.2,41.1,41.14,114400.0,34.7837,34.8683,34.7837,34.8175,114400.0
2014-05-20 10:50:00,41.13,41.18,41.1,41.17,100200.0,34.809,34.8514,34.7837,34.8429,100200.0
2014-05-20 11:00:00,41.17,41.2,41.13,41.17,103400.0,34.8429,34.8683,34.809,34.8429,103400.0
2014-05-20 11:10:00,41.16,41.17,41.09,41.1,82600.0,34.8344,34.8429,34.7752,34.7837,82600.0
2014-05-20 11:20:00,41.09,41.09,41.02,41.03,78200.0,34.7752,34.7752,34.7159,34.7244,78200.0
2014-05-20 11:30:00,41.02,41.07,41.01,41.04,148400.0,34.7159,34.7583,34.7075,34.7329,148400.0
2014-05-20 11:40:00,41.04,41.15,41.02,41.13,85400.0,34.7329,34.826,34.7159,34.809,85400.0
2014-05-20 11:50:00,41.13,41.13,41.05,41.07,60400.0,34.809,34.809,34.7413,34.7583,60400.0
2014-05-20 12:00:00,41.08,41.08,40.94,40.99,171600.0,34.7667,34.7667,34.6482,34.6906,171600.0
2014-05-20 12:10:00,40.99,40.99,40.86,40.94,219400.0,34.6906,34.6906,34.5805,34.6482,219400.0
2014-05-20 12:20:00,40.95,40.99,40.93,40.94,67000.0,34.6567,34.6906,34.6398,34.6482,67000.0
2014-05-20 12:30:00,40.94,40.97,40.92,40.92,35800.0,34.6482,34.6736,34.6313,34.6313,35800.0
2014-05-20 12:40:00,40.92,40.96,40.88,40.94,60000.0,34.6313,34.6652,34.5975,34.6482,60000.0
2014-05-20 12:50:00,40.94,40.97,40.94,40.95,41000.0,34.6482,34.6736,34.6482,34.6567,41000.0
2014-05-20 13:00:00,40.94,40.94,40.88,40.91,63200.0,34.6482,34.6482,34.5975,34.6229,63200.0
2014-05-20 13:10:00,40.91,40.92,40.82,40.84,59400.0,34.6229,34.6313,34.5467,34.5636,59400.0
2014-05-20 13:20:00,40.83,40.93,40.8,40.92,145800.0,34.5551,34.6398,34.5298,34.6313,145800.0
2014-05-20 13:30:00,40.93,40.96,40.9,40.92,71000.0,34.6398,34.6652,34.6144,34.6313,71000.0
2014-05-20 13:40:00,40.9,40.91,40.81,40.81,275200.0,34.6144,34.6229,34.5382,34.5382,275200.0
2014-05-20 13:50:00,40.81,40.85,40.79,40.83,104400.0,34.5382,34.5721,34.5213,34.5551,104400.0
2014-05-20 14:00:00,40.84,40.92,40.84,40.89,54200.0,34.5636,34.6313,34.5636,34.6059,54200.0
2014-05-20 14:10:00,40.9,40.92,40.88,40.92,71400.0,34.6144,34.6313,34.5975,34.6313,71400.0
2014-05-20 14:20:00,40.92,40.93,40.89,40.9,55400.0,34.6313,34.6398,34.6059,34.6144,55400.0
2014-05-20 14:30:00,40.9,40.9,40.85,40.85,53200.0,34.6144,34.6144,34.5721,34.5721,53200.0
2014-05-20 14:40:00,40.85,40.91,40.85,40.9,25400.0,34.5721,34.6229,34.5721,34.6144,25400.0
2014-05-20 14:50:00,40.9,40.92,40.88,40.91,105400.0,34.6144,34.6313,34.5975,34.6229,105400.0
2014-05-20 15:00:00,40.9,40.96,40.9,40.95,27800.0,34.6144,34.6652,34.6144,34.6567,27800.0
2014-05-20 15:10:00,40.94,40.97,40.93,40.95,44400.0,34.6482,34.6736,34.6398,34.6567,44400.0
2014-05-20 15:20:00,40.96,40.97,40.92,40.95,73200.0,34.6652,34.6736,34.6313,34.6567,73200.0
2014-05-20 15:30:00,40.95,41.04,40.94,41.0,86600.0,34.6567,34.7329,34.6482,34.699,86600.0
2014-05-20 15:40:00,41.01,41.02,40.94,40.95,246800.0,34.7075,34.7159,34.6482,34.6567,246800.0
2014-05-20 15:50:00,40.95,40.96,40.9,40.92,292600.0,34.6567,34.6652,34.6144,34.6313,292600.0
2014-05-21 09:30:00,41.04,41.19,41.02,41.16,117200.0,34.7329,34.8598,34.7159,34.8344,117200.0
2014-05-21 09:40:00,41.17,41.22,41.1,41.2,192800.0,34.8429,34.8852,34.7837,34.8683,192800.0
2014-05-21 09:50:00,41.21,41.3,41.19,41.23,115400.0,34.8767,34.9529,34.8598,34.8937,115400.0
2014-05-21 10:00:00,41.22,41.26,41.18,41.2,98800.0,34.8852,34.9191,34.8514,34.8683,98800.0
2014-05-21 10:10:00,41.21,41.25,41.21,41.22,35600.0,34.8767,34.9106,34.8767,34.8852,35600.0
2014-05-21 10:20:00,41.22,41.24,41.15,41.2,46400.0,34.8852,34.9021,34.826,34.8683,46400.0
2014-05-21 10:30:00,41.2,41.25,41.2,41.2,64600.0,34.8683,34.9106,34.8683,34.8683,64600.0
2014-05-21 10:40:00,41.21,41.21,41.1,41.15,161600.0,34.8767,34.8767,34.7837,34.826,161600.0
2014-05-21 10:50:00,41.14,41.17,41.02,41.02,538400.0,34.8175,34.8429,34.7159,34.7159,538400.0
2014-05-21 11:00:00,41.01,41.04,40.99,41.01,316000.0,34.7075,34.7329,34.6906,34.7075,316000.0
2014-05-21 11:10:00,41.01,41.01,40.92,40.92,172600.0,34.7075,34.7075,34.6313,34.6313,172600.0
2014-05-21 11:20:00,40.92,40.94,40.81,40.83,264400.0,34.6313,34.6482,34.5382,34.5551,264400.0
2014-05-21 11:30:00,40.83,40.9,40.83,40.87,141400.0,34.5551,34.6144,34.5551,34.589,141400.0
2014-05-21 11:40:00,40.87,40.87,40.67,40.67,365000.0,34.589,34.589,34.4197,34.4197,365000.0
2014-05-21 11:50:00,40.67,40.77,40.63,40.77,212800.0,34.4197,34.5044,34.3859,34.5044,212800.0
2014-05-21 12:00:00,40.76,40.77,40.71,40.73,207400.0,34.4959,34.5044,34.4536,34.4705,207400.0
2014-05-21 12:10:00,40.74,40.8,40.73,40.79,91200.0,34.479,34.5298,34.4705,34.5213,91200.0
2014-05-21 12:20:00,40.79,40.84,40.77,40.84,73400.0,34.5213,34.5636,34.5044,34.5636,73400.0
2014-05-21 12:30:00,40.85,40.88,40.83,40.88,30600.0,34.5721,34.5975,34.5551,34.5975,30600.0
2014-05-21 12:40:00,40.88,40.9,40.86,40.87,39200.0,34.5975,34.6144,34.5805,34.589,39200.0
2014-05-21 12:50:00,40.87,40.94,40.87,40.92,47400.0,34.589,34.6482,34.589,34.6313,47400.0
2014-05-21 13:00:00,40.92,40.98,40.91,40.97,99400.0,34.6313,34.6821,34.6229,34.6736,99400.0
2014-05-21 13:10:00,40.97,40.99,40.95,40.99,28600.0,34.6736,34.6906,34.6567,34.6906,28600.0
2014-05-21 13:20:00,40.99,40.99,40.95,40.95,46000.0,34.6906,34.6906,34.6567,34.6567,46000.0
2014-05-21 13:30:00,40.96,40.97,40.92,40.94,62000.0,34.6652,34.6736,34.6313,34.6482,62000.0
2014-05-21 13:40:00,40.95,40.96,40.92,40.93,33000.0,34.6567,34.6652,34.6313,34.6398,33000.0
2014-05-21 13:50:00,40.92,41.0,40.92,40.99,131200.0,34.6313,34.699,34.6313,34.6906,131200.0
2014-05-21 14:00:00,41.0,41.06,40.92,40.96,126400.0,34.699,34.7498,34.6313,34.6652,126400.0
2014-05-21 14:10:00,40.96,40.98,40.88,40.97,164400.0,34.6652,34.6821,34.5975,34.6736,164400.0
2014-05-21 14:20:00,40.96,40.99,40.91,40.98,40800.0,34.6652,34.6906,34.6229,34.6821,40800.0
2014-05-21 14:30:00,40.98,41.02,40.96,40.99,44600.0,34.6821,34.7159,34.6652,34.6906,44600.0
2014-05-21 14:40:00,40.99,41.05,40.99,41.02,54400.0,34.6906,34.7413,34.6906,34.7159,54400.0
2014-05-21 14:50:00,41.02,41.04,41.0,41.04,56400.0,34.7159,34.7329,34.699,34.7329,56400.0
2014-05-21 15:00:00,41.04,41.05,41.01,41.04,46000.0,34.7329,34.7413,34.7075,34.7329,46000.0
2014-05-21 15:10:00,41.03,41.1,41.02,41.06,107800.0,34.7244,34.7837,34.7159,34.7498,107800.0
2014-05-21 15:20:00,41.07,41.09,41.05,41.08,164600.0,34.7583,34.7752,34.7413,34.7667,164600.0
2014-05-21 15:30:00,41.09,41.09,41.04,41.04,146200.0,34.7752,34.7752,34.7329,34.7329,146200.0
2014-05-21 15:40:00,41.05,41.06,41.02,41.02,185800.0,34.7413,34.7498,34.7159,34.7159,185800.0
2014-05-21 15:50:00,41.03,41.04,40.99,40.99,518600.0,34.7244,34.7329,34.6906,34.6906,518600.0
2014-05-22 09:30:00,41.07,41.35,40.94,41.35,283400.0,34.7583,34.9952,34.6482,34.9952,283400.0
2014-05-22 09:40:00,41.34,41.49,41.29,41.47,211200.0,34.9868,35.1137,34.9445,35.0968,211200.0
2014-05-22 09:50:00,41.47,41.49,41.4,41.43,175000.0,35.0968,35.1137,35.0375,35.0629,175000.0
2014-05-22 10:00:00,41.42,41.45,41.2,41.26,142200.0,35.0545,35.0799,34.8683,34.9191,142200.0
2014-05-22 10:10:00,41.27,41.38,41.27,41.35,81600.0,34.9275,35.0206,34.9275,34.9952,81600.0
2014-05-22 10:20:00,41.33,41.35,41.27,41.31,38400.0,34.9783,34.9952,34.9275,34.9614,38400.0
2014-05-22 10:30:00,41.31,41.4,41.31,41.4,30000.0,34.9614,35.0375,34.9614,35.0375,30000.0
2014-05-22 10:40:00,41.39,41.53,41.38,41.52,47000.0,35.0291,35.1476,35.0206,35.1391,47000.0
2014-05-22 10:50:00,41.54,41.59,41.52,41.52,184800.0,35.156,35.1983,35.1391,35.1391,184800.0
2014-05-22 11:00:00,41.53,41.53,41.43,41.44,59400.0,35.1476,35.1476,35.0629,35.0714,59400.0
2014-05-22 11:10:00,41.45,41.48,41.42,41.47,74000.0,35.0799,35.1053,35.0545,35.0968,74000.0
2014-05-22 11:20:00,41.47,41.51,41.47,41.49,58600.0,35.0968,35.1306,35.0968,35.1137,58600.0
2014-05-22 11:30:00,41.5,41.52,41.46,41.46,68400.0,35.1222,35.1391,35.0883,35.0883,68400.0
2014-05-22 11:40:00,41.46,41.47,41.42,41.44,63200.0,35.0883,35.0968,35.0545,35.0714,63200.0
2014-05-22 11:50:00,41.44,41.49,41.44,41.45,43200.0,35.0714,35.1137,35.0714,35.0799,43200.0
2014-05-22 12:00:00,41.46,41.46,41.42,41.42,36000.0,35.0883,35.0883,35.0545,35.0545,36000.0
2014-05-22 12:10:00,41.41,41.43,41.34,41.34,86200.0,35.046,35.0629,34.9868,34.9868,86200.0
2014-05-22 12:20:00,41.34,41.4,41.34,41.37,756800.0,34.9868,35.0375,34.9868,35.0122,756800.0
2014-05-22 12:30:00,41.38,41.38,41.35,41.36,87200.0,35.0206,35.0206,34.9952,35.0037,87200.0
2014-05-22 12:40:00,41.36,41.37,41.34,41.34,126600.0,35.0037,35.0122,34.9868,34.9868,126600.0
2014-05-22 12:50:00,41.32,41.35,41.32,41.33,46000.0,34.9698,34.9952,34.9698,34.9783,46000.0
2014-05-22 13:00:00,41.34,41.4,41.33,41.4,32800.0,34.9868,35.0375,34.9783,35.0375,32800.0
2014-05-22 13:10:00,41.4,41.4,41.38,41.4,40000.0,35.0375,35.0375,35.0206,35.0375,40000.0
2014-05-22 13:20:00,41.4,41.46,41.38,41.45,34200.0,35.0375,35.0883,35.0206,35.0799,34200.0
2014-05-22 13:30:00,41.45,41.45,41.42,41.43,28200.0,35.0799,35.0799,35.0545,35.0629,28200.0
2014-05-22 13:40:00,41.43,41.47,41.43,41.47,41200.0,35.0629,35.0968,35.0629,35.0968,41200.0
2014-05-22 13:50:00,41.46,41.49,41.44,41.45,55000.0,35.0883,35.1137,35.0714,35.0799,55000.0
2014-05-22 14:00:00,41.46,41.49,41.46,41.48,61000.0,35.0883,35.1137,35.0883,35.1053,61000.0
2014-05-22 14:10:00,41.49,41.49,41.47,41.48,69400.0,35.1137,35.1137,35.0968,35.1053,69400.0
2014-05-22 14:20:00,41.48,41.48,41.46,41.47,49400.0,35.1053,35.1053,35.0883,35.0968,49400.0
2014-05-22 14:30:00,41.48,41.5,41.47,41.47,178000.0,35.1053,35.1222,35.0968,35.0968,178000.0
2014-05-22 14:40:00,41.47,41.47,41.42,41.42,51200.0,35.0968,35.0968,35.0545,35.0545,51200.0
2014-05-22 14:50:00,41.41,41.42,41.38,41.42,64800.0,35.046,35.0545,35.0206,35.0545,64800.0
2014-05-22 15:00:00,41.41,41.41,41.35,41.37,106200.0,35.046,35.046,34.9952,35.0122,106200.0
2014-05-22 15:10:00,41.37,41.42,41.35,41.4,97800.0,35.0122,35.0545,34.9952,35.0375,97800.0
2014-05-22 15:20:00,41.4,41.42,41.37,41.39,81200.0,35.0375,35.0545,35.0122,35.0291,81200.0
2014-05-22 15:30:00,41.39,41.44,41.39,41.44,67600.0,35.0291,35.0714,35.0291,35.0714,67600.0
2014-05-22 15:40:00,41.44,41.46,41.42,41.45,118200.0,35.0714,35.0883,35.0545,35.0799,118200.0
2014-05-22 15:50:00,41.45,41.47,41.44,41.44,243400.0,35.0799,35.0968,35.0714,35.0714,243400.0
2014-05-23 09:30:00,41.3,41.66,41.3,41.48,118800.0,34.9529,35.2576,34.9529,35.1053,118800.0
2014-05-23 09:40:00,41.48,41.51,41.29,41.3,90000.0,35.1053,35.1306,34.9445,34.9529,90000.0
2014-05-23 09:50:00,41.3,41.43,41.29,41.38,72600.0,34.9529,35.0629,34.9445,35.0206,72600.0
2014-05-23 10:00:00,41.38,41.47,41.38,41.47,34200.0,35.0206,35.0968,35.0206,35.0968,34200.0
2014-05-23 10:10:00,41.48,41.48,41.42,41.44,69400.0,35.1053,35.1053,35.0545,35.0714,69400.0
2014-05-23 10:20:00,41.44,41.54,41.43,41.54,42400.0,35.0714,35.156,35.0629,35.156,42400.0
2014-05-23 10:30:00,41.52,41.56,41.49,41.5,32400.0,35.1391,35.173,35.1137,35.1222,32400.0
2014-05-23 10:40:00,41.49,41.52,41.47,41.49,19200.0,35.1137,35.1391,35.0968,35.1137,19200.0
2014-05-23 10:50:00,41.49,41.49,41.42,41.43,63400.0,35.1137,35.1137,35.0545,35.0629,63400.0
2014-05-23 11:00:00,41.43,41.46,41.41,41.46,200600.0,35.0629,35.0883,35.046,35.0883,200600.0
2014-05-23 11:10:00,41.46,41.48,41.44,41.47,43800.0,35.0883,35.1053,35.0714,35.0968,43800.0
2014-05-23 11:20:00,41.47,41.47,41.44,41.44,18600.0,35.0968,35.0968,35.0714,35.0714,18600.0
2014-05-23 11:30:00,41.45,41.45,41.43,41.45,30200.0,35.0799,35.0799,35.0629,35.0799,30200.0
2014-05-23 11:40:00,41.46,41.47,41.46,41.47,5000.0,35.0883,35.0968,35.0883,35.0968,5000.0
2014-05-23 11:50:00,41.47,41.51,41.47,41.51,6600.0,35.0968,35.1306,35.0968,35.1306,6600.0
2014-05-23 12:00:00,41.51,41.55,41.51,41.54,5000.0,35.1306,35.1645,35.1306,35.156,5000.0
2014-05-23 12:10:00,41.53,41.54,41.53,41.53,5800.0,35.1476,35.156,35.1476,35.1476,5800.0
2014-05-23 12:20:00,41.53,41.54,41.51,41.54,26800.0,35.1476,35.156,35.1306,35.156,26800.0
2014-05-23 12:30:00,41.54,41.56,41.53,41.56,13000.0,35.156,35.173,35.1476,35.173,13000.0
2014-05-23 12:40:00,41.56,41.62,41.56,41.62,120200.0,35.173,35.2237,35.173,35.2237,120200.0
2014-05-23 12:50:00,41.62,41.63,41.6,41.6,143400.0,35.2237,35.2322,35.2068,35.2068,143400.0
2014-05-23 13:00:00,41.6,41.61,41.6,41.6,3000.0,35.2068,35.2153,35.2068,35.2068,3000.0
2014-05-23 13:10:00,41.6,41.6,41.57,41.58,15800.0,35.2068,35.2068,35.1814,35.1899,15800.0
2014-05-23 13:20:00,41.57,41.59,41.56,41.59,41400.0,35.1814,35.1983,35.173,35.1983,41400.0
2014-05-23 13:30:00,41.58,41.6,41.55,41.58,13600.0,35.1899,35.2068,35.1645,35.1899,13600.0
2014-05-23 13:40:00,41.58,41.59,41.57,41.59,3200.0,35.1899,35.1983,35.1814,35.1983,3200.0
2014-05-23 13:50:00,41.58,41.59,41.56,41.58,19200.0,35.1899,35.1983,35.173,35.1899,19200.0
2014-05-23 14:00:00,41.58,41.6,41.57,41.59,47600.0,35.1899,35.2068,35.1814,35.1983,47600.0
2014-05-23 14:10:00,41.59,41.59,41.56,41.58,20600.0,35.1983,35.1983,35.173,35.1899,20600.0
2014-05-23 14:20:00,41.58,41.6,41.58,41.6,9400.0,35.1899,35.2068,35.1899,35.2068,9400.0
2014-05-23 14:30:00,41.6,41.62,41.6,41.6,32600.0,35.2068,35.2237,35.2068,35.2068,32600.0
2014-05-23 14:40:00,41.6,41.64,41.6,41.63,16600.0,35.2068,35.2407,35.2068,35.2322,16600.0
2014-05-23 14:50:00,41.64,41.68,41.64,41.65,27600.0,35.2407,35.2745,35.2407,35.2491,27600.0
2014-05-23 15:00:00,41.65,41.66,41.65,41.66,21400.0,35.2491,35.2576,35.2491,35.2576,21400.0
2014-05-23 15:10:00,41.66,41.69,41.65,41.66,122000.0,35.2576,35.283,35.2491,35.2576,122000.0
2014-05-23 15:20:00,41.66,41.67,41.65,41.67,40400.0,35.2576,35.2661,35.2491,35.2661,40400.0
2014-05-23 15:30:00,41.66,41.67,41.64,41.65,39800.0,35.2576,35.2661,35.2407,35.2491,39800.0
2014-05-23 15:40:00,41.66,41.66,41.62,41.63,33200.0,35.2576,35.2576,35.2237,35.2322,33200.0
2014-05-23 15:50:00,41.63,41.65,41.61,41.63,110000.0,35.2322,35.2491,35.2153,35.2322,110000.0
2014-05-27 09:30:00,41.81,42.0,41.79,41.86,190200.0,35.3845,35.5453,35.3676,35.4269,190200.0
2014-05-27 09:40:00,41.88,41.94,41.85,41.93,229800.0,35.4438,35.4946,35.4184,35.4861,229800.0
2014-05-27 09:50:00,41.94,41.97,41.88,41.92,195600.0,35.4946,35.5199,35.4438,35.4776,195600.0
2014-05-27 10:00:00,41.91,41.99,41.89,41.97,378200.0,35.4692,35.5369,35.4522,35.5199,378200.0
2014-05-27 10:10:00,41.95,41.95,41.89,41.91,157600.0,35.503,35.503,35.4522,35.4692,157600.0
2014-05-27 10:20:00,41.92,41.92,41.85,41.9,61200.0,35.4776,35.4776,35.4184,35.4607,61200.0
2014-05-27 10:30:00,41.91,41.95,41.9,41.92,57200.0,35.4692,35.503,35.4607,35.4776,57200.0
2014-05-27 10:40:00,41.92,42.0,41.91,42.0,117200.0,35.4776,35.5453,35.4692,35.5453,117200.0
2014-05-27 10:50:00,42.0,42.02,41.95,42.02,57200.0,35.5453,35.5623,35.503,35.5623,57200.0
2014-05-27 11:00:00,42.02,42.03,41.98,41.98,30800.0,35.5623,35.5707,35.5284,35.5284,30800.0
2014-05-27 11:10:00,41.98,42.0,41.89,41.89,157200.0,35.5284,35.5453,35.4522,35.4522,157200.0
2014-05-27 11:20:00,41.89,41.9,41.85,41.85,96600.0,35.4522,35.4607,35.4184,35.4184,96600.0
2014-05-27 11:30:00,41.85,41.91,41.85,41.91,17400.0,35.4184,35.4692,35.4184,35.4692,17400.0
2014-05-27 11:40:00,41.91,41.91,41.86,41.88,23400.0,35.4692,35.4692,35.4269,35.4438,23400.0
2014-05-27 11:50:00,41.88,41.88,41.85,41.86,88600.0,35.4438,35.4438,35.4184,35.4269,88600.0
2014-05-27 12:00:00,41.85,41.88,41.84,41.88,12400.0,35.4184,35.4438,35.4099,35.4438,12400.0
2014-05-27 12:10:00,41.88,41.9,41.85,41.86,10800.0,35.4438,35.4607,35.4184,35.4269,10800.0
2014-05-27 12:20:00,41.87,41.87,41.81,41.83,9400.0,35.4353,35.4353,35.3845,35.4015,9400.0
2014-05-27 12:30:00,41.83,41.84,41.8,41.84,40200.0,35.4015,35.4099,35.3761,35.4099,40200.0
2014-05-27 12:40:00,41.85,41.86,41.81,41.86,25600.0,35.4184,35.4269,35.3845,35.4269,25600.0
2014-05-27 12:50:00,41.85,41.87,41.85,41.86,8400.0,35.4184,35.4353,35.4184,35.4269,8400.0
2014-05-27 13:00:00,41.85,41.87,41.83,41.86,75800.0,35.4184,35.4353,35.4015,35.4269,75800.0
2014-05-27 13:10:00,41.85,41.85,41.83,41.84,14400.0,35.4184,35.4184,35.4015,35.4099,14400.0
2014-05-27 13:20:00,41.84,41.87,41.83,41.84,173800.0,35.4099,35.4353,35.4015,35.4099,173800.0
2014-05-27 13:30:00,41.84,41.84,41.79,41.82,34400.0,35.4099,35.4099,35.3676,35.393,34400.0
2014-05-27 13:40:00,41.82,41.89,41.82,41.88,51200.0,35.393,35.4522,35.393,35.4438,51200.0
2014-05-27 13:50:00,41.88,41.89,41.88,41.89,23200.0,35.4438,35.4522,35.4438,35.4522,23200.0
2014-05-27 14:00:00,41.89,41.89,41.86,41.88,14600.0,35.4522,35.4522,35.4269,35.4438,14600.0
2014-05-27 14:10:00,41.88,41.9,41.87,41.88,13600.0,35.4438,35.4607,35.4353,35.4438,13600.0
2014-05-27 14:20:00,41.9,41.96,41.9,41.93,30000.0,35.4607,35.5115,35.4607,35.4861,30000.0
2014-05-27 14:30:00,41.93,41.93,41.86,41.87,78200.0,35.4861,35.4861,35.4269,35.4353,78200.0
2014-05-27 14:40:00,41.88,41.9,41.88,41.89,13600.0,35.4438,35.4607,35.4438,35.4522,13600.0
2014-05-27 14:50:00,41.89,41.91,41.88,41.88,26400.0,35.4522,35.4692,35.4438,35.4438,26400.0
2014-05-27 15:00:00,41.88,41.89,41.87,41.88,29200.0,35.4438,35.4522,35.4353,35.4438,29200.0
2014-05-27 15:10:00,41.88,41.91,41.87,41.9,61400.0,35.4438,35.4692,35.4353,35.4607,61400.0
2014-05-27 15:20:00,41.89,41.91,41.88,41.88,149800.0,35.4522,35.4692,35.4438,35.4438,149800.0
2014-05-27 15:30:00,41.88,41.9,41.87,41.88,61000.0,35.4438,35.4607,35.4353,35.4438,61000.0
2014-05-27 15:40:00,41.89,41.92,41.88,41.88,186400.0,35.4522,35.4776,35.4438,35.4438,186400.0
2014-05-27 15:50:00,41.88,41.9,41.86,41.86,203400.0,35.4438,35.4607,35.4269,35.4269,203400.0
2014-05-28 09:30:00,41.62,41.74,41.48,41.51,144200.0,35.2237,35.3253,35.1053,35.1306,144200.0
2014-05-28 09:40:00,41.51,41.6,41.46,41.49,106800.0,35.1306,35.2068,35.0883,35.1137,106800.0
2014-05-28 09:50:00,41.48,41.58,41.38,41.42,138400.0,35.1053,35.1899,35.0206,35.0545,138400.0
2014-05-28 10:00:00,41.42,41.44,41.35,41.42,51400.0,35.0545,35.0714,34.9952,35.0545,51400.0
2014-05-28 10:10:00,41.4,41.4,41.35,41.38,50600.0,35.0375,35.0375,34.9952,35.0206,50600.0
2014-05-28 10:20:00,41.38,41.47,41.36,41.47,26000.0,35.0206,35.0968,35.0037,35.0968,26000.0
2014-05-28 10:30:00,41.46,41.49,41.4,41.43,61600.0,35.0883,35.1137,35.0375,35.0629,61600.0
2014-05-28 10:40:00,41.43,41.44,41.35,41.41,80200.0,35.0629,35.0714,34.9952,35.046,80200.0
2014-05-28 10:50:00,41.39,41.45,41.39,41.45,49000.0,35.0291,35.0799,35.0291,35.0799,49000.0
2014-05-28 11:00:00,41.45,41.5,41.44,41.49,17000.0,35.0799,35.1222,35.0714,35.1137,17000.0
2014-05-28 11:10:00,41.49,41.52,41.49,41.51,18200.0,35.1137,35.1391,35.1137,35.1306,18200.0
2014-05-28 11:20:00,41.52,41.52,41.5,41.5,9400.0,35.1391,35.1391,35.1222,35.1222,9400.0
2014-05-28 11:30:00,41.5,41.58,41.5,41.58,43400.0,35.1222,35.1899,35.1222,35.1899,43400.0
2014-05-28 11:40:00,41.58,41.58,41.53,41.55,25400.0,35.1899,35.1899,35.1476,35.1645,25400.0
2014-05-28 11:50:00,41.55,41.55,41.52,41.54,22600.0,35.1645,35.1645,35.1391,35.156,22600.0
2014-05-28 12:00:00,41.54,41.6,41.54,41.59,20000.0,35.156,35.2068,35.156,35.1983,20000.0
2014-05-28 12:10:00,41.58,41.6,41.56,41.58,146600.0,35.1899,35.2068,35.173,35.1899,146600.0
2014-05-28 12:20:00,41.57,41.57,41.52,41.53,62600.0,35.1814,35.1814,35.1391,35.1476,62600.0
2014-05-28 12:30:00,41.52,41.55,41.5,41.53,30600.0,35.1391,35.1645,35.1222,35.1476,30600.0
2014-05-28 12:40:00,41.52,41.54,41.51,41.53,19200.0,35.1391,35.156,35.1306,35.1476,19200.0
2014-05-28 12:50:00,41.52,41.52,41.48,41.51,31600.0,35.1391,35.1391,35.1053,35.1306,31600.0
2014-05-28 13:00:00,41.51,41.52,41.49,41.49,20400.0,35.1306,35.1391,35.1137,35.1137,20400.0
2014-05-28 13:10:00,41.49,41.55,41.49,41.55,18000.0,35.1137,35.1645,35.1137,35.1645,18000.0
2014-05-28 13:20:00,41.56,41.58,41.53,41.54,24000.0,35.173,35.1899,35.1476,35.156,24000.0
2014-05-28 13:30:00,41.54,41.57,41.54,41.56,22000.0,35.156,35.1814,35.156,35.173,22000.0
2014-05-28 13:40:00,41.55,41.55,41.52,41.53,45600.0,35.1645,35.1645,35.1391,35.1476,45600.0
2014-05-28 13:50:00,41.52,41.61,41.52,41.57,96000.0,35.1391,35.2153,35.1391,35.1814,96000.0
2014-05-28 14:00:00,41.57,41.6,41.54,41.56,121400.0,35.1814,35.2068,35.156,35.173,121400.0
2014-05-28 14:10:00,41.56,41.57,41.54,41.54,77000.0,35.173,35.1814,35.156,35.156,77000.0
2014-05-28 14:20:00,41.54,41.56,41.53,41.54,89200.0,35.156,35.173,35.1476,35.156,89200.0
2014-05-28 14:30:00,41.54,41.54,41.49,41.51,48000.0,35.156,35.156,35.1137,35.1306,48000.0
2014-05-28 14:40:00,41.5,41.56,41.49,41.56,52200.0,35.1222,35.173,35.1137,35.173,52200.0
2014-05-28 14:50:00,41.54,41.6,41.54,41.57,42800.0,35.156,35.2068,35.156,35.1814,42800.0
2014-05-28 15:00:00,41.57,41.6,41.55,41.56,130000.0,35.1814,35.2068,35.1645,35.173,130000.0
2014-05-28 15:10:00,41.56,41.59,41.55,41.57,200000.0,35.173,35.1983,35.1645,35.1814,200000.0
2014-05-28 15:20:00,41.58,41.58,41.54,41.54,203000.0,35.1899,35.1899,35.156,35.156,203000.0
2014-05-28 15:30:00,41.54,41.57,41.53,41.54,156800.0,35.156,35.1814,35.1476,35.156,156800.0
2014-05-28 15:40:00,41.54,41.54,41.49,41.49,283600.0,35.156,35.156,35.1137,35.1137,283600.0
2014-05-28 15:50:00,41.49,41.51,41.47,41.47,233600.0,35.1137,35.1306,35.0968,35.0968,233600.0
2014-05-29 09:30:00,41.52,41.61,41.51,41.54,50200.0,35.1391,35.2153,35.1306,35.156,50200.0
2014-05-29 09:40:00,41.56,41.62,41.55,41.58,27000.0,35.173,35.2237,35.1645,35.1899,27000.0
2014-05-29 09:50:00,41.56,41.6,41.52,41.6,31800.0,35.173,35.2068,35.1391,35.2068,31800.0
2014-05-29 10:00:00,41.57,41.59,41.46,41.49,37800.0,35.1814,35.1983,35.0883,35.1137,37800.0
2014-05-29 10:10:00,41.52,41.52,41.35,41.38,123200.0,35.1391,35.1391,34.9952,35.0206,123200.0
2014-05-29 10:20:00,41.39,41.45,41.38,41.45,25600.0,35.0291,35.0799,35.0206,35.0799,25600.0
2014-05-29 10:30:00,41.44,41.49,41.42,41.47,21200.0,35.0714,35.1137,35.0545,35.0968,21200.0
2014-05-29 10:40:00,41.47,41.58,41.44,41.57,114600.0,35.0968,35.1899,35.0714,35.1814,114600.0
2014-05-29 10:50:00,41.57,41.59,41.54,41.57,127000.0,35.1814,35.1983,35.156,35.1814,127000.0
2014-05-29 11:00:00,41.55,41.56,41.47,41.51,27400.0,35.1645,35.173,35.0968,35.1306,27400.0
2014-05-29 11:10:00,41.51,41.55,41.51,41.53,7200.0,35.1306,35.1645,35.1306,35.1476,7200.0
2014-05-29 11:20:00,41.54,41.58,41.53,41.56,69600.0,35.156,35.1899,35.1476,35.173,69600.0
2014-05-29 11:30:00,41.56,41.61,41.56,41.59,19200.0,35.173,35.2153,35.173,35.1983,19200.0
2014-05-29 11:40:00,41.58,41.6,41.56,41.57,12200.0,35.1899,35.2068,35.173,35.1814,12200.0
2014-05-29 11:50:00,41.56,41.59,41.55,41.59,19200.0,35.173,35.1983,35.1645,35.1983,19200.0
2014-05-29 12:00:00,41.59,41.66,41.56,41.66,44000.0,35.1983,35.2576,35.173,35.2576,44000.0
2014-05-29 12:10:00,41.66,41.66,41.62,41.63,6000.0,35.2576,35.2576,35.2237,35.2322,6000.0
2014-05-29 12:20:00,41.64,41.65,41.6,41.63,20000.0,35.2407,35.2491,35.2068,35.2322,20000.0
2014-05-29 12:30:00,41.63,41.64,41.62,41.63,4600.0,35.2322,35.2407,35.2237,35.2322,4600.0
2014-05-29 12:40:00,41.63,41.65,41.61,41.63,3200.0,35.2322,35.2491,35.2153,35.2322,3200.0
2014-05-29 12:50:00,41.63,41.63,41.63,41.63,3200.0,35.2322,35.2322,35.2322,35.2322,3200.0
2014-05-29 13:00:00,41.64,41.65,41.63,41.63,6400.0,35.2407,35.2491,35.2322,35.2322,6400.0
2014-05-29 13:10:00,41.63,41.65,41.62,41.63,5800.0,35.2322,35.2491,35.2237,35.2322,5800.0
2014-05-29 13:20:00,41.63,41.63,41.62,41.62,11600.0,35.2322,35.2322,35.2237,35.2237,11600.0
2014-05-29 13:30:00,41.63,41.65,41.62,41.62,6600.0,35.2322,35.2491,35.2237,35.2237,6600.0
2014-05-29 13:40:00,41.63,41.67,41.63,41.66,16400.0,35.2322,35.2661,35.2322,35.2576,16400.0
2014-05-29 13:50:00,41.65,41.67,41.65,41.65,35200.0,35.2491,35.2661,35.2491,35.2491,35200.0
2014-05-29 14:00:00,41.65,41.65,41.63,41.63,12200.0,35.2491,35.2491,35.2322,35.2322,12200.0
2014-05-29 14:10:00,41.64,41.65,41.63,41.65,2200.0,35.2407,35.2491,35.2322,35.2491,2200.0
2014-05-29 14:20:00,41.66,41.67,41.65,41.67,27000.0,35.2576,35.2661,35.2491,35.2661,27000.0
2014-05-29 14:30:00,41.65,41.73,41.65,41.73,57200.0,35.2491,35.3168,35.2491,35.3168,57200.0
2014-05-29 14:40:00,41.73,41.73,41.68,41.7,30400.0,35.3168,35.3168,35.2745,35.2914,30400.0
2014-05-29 14:50:00,41.7,41.7,41.67,41.68,26200.0,35.2914,35.2914,35.2661,35.2745,26200.0
2014-05-29 15:00:00,41.69,41.72,41.68,41.69,44400.0,35.283,35.3084,35.2745,35.283,44400.0
2014-05-29 15:10:00,41.69,41.7,41.67,41.69,27000.0,35.283,35.2914,35.2661,35.283,27000.0
2014-05-29 15:20:00,41.69,41.72,41.69,41.72,36800.0,35.283,35.3084,35.283,35.3084,36800.0
2014-05-29 15:30:00,41.72,41.72,41.7,41.7,46400.0,35.3084,35.3084,35.2914,35.2914,46400.0
2014-05-29 15:40:00,41.69,41.72,41.69,41.71,159400.0,35.283,35.3084,35.283,35.2999,159400.0
2014-05-29 15:50:00,41.71,41.73,41.7,41.71,144800.0,35.2999,35.3168,35.2914,35.2999,144800.0
2014-05-30 09:30:00,41.7,41.87,41.7,41.8,90000.0,35.2914,35.4353,35.2914,35.3761,90000.0
2014-05-30 09:40:00,41.79,41.96,41.79,41.9,75000.0,35.3676,35.5115,35.3676,35.4607,75000.0
2014-05-30 09:50:00,41.9,41.9,41.79,41.85,109400.0,35.4607,35.4607,35.3676,35.4184,109400.0
2014-05-30 10:00:00,41.83,41.92,41.82,41.92,50400.0,35.4015,35.4776,35.393,35.4776,50400.0
2014-05-30 10:10:00,41.91,41.99,41.88,41.92,63800.0,35.4692,35.5369,35.4438,35.4776,63800.0
2014-05-30 10:20:00,41.91,41.96,41.9,41.9,72400.0,35.4692,35.5115,35.4607,35.4607,72400.0
2014-05-30 10:30:00,41.9,41.92,41.84,41.88,73600.0,35.4607,35.4776,35.4099,35.4438,73600.0
2014-05-30 10:40:00,41.87,41.89,41.85,41.86,68800.0,35.4353,35.4522,35.4184,35.4269,68800.0
2014-05-30 10:50:00,41.86,41.9,41.85,41.85,50600.0,35.4269,35.4607,35.4184,35.4184,50600.0
2014-05-30 11:00:00,41.85,41.91,41.85,41.88,32400.0,35.4184,35.4692,35.4184,35.4438,32400.0
2014-05-30 11:10:00,41.87,41.91,41.87,41.9,56000.0,35.4353,35.4692,35.4353,35.4607,56000.0
2014-05-30 11:20:00,41.9,41.95,41.87,41.88,62800.0,35.4607,35.503,35.4353,35.4438,62800.0
2014-05-30 11:30:00,41.88,41.91,41.87,41.91,65800.0,35.4438,35.4692,35.4353,35.4692,65800.0
2014-05-30 11:40:00,41.9,41.93,41.88,41.92,25600.0,35.4607,35.4861,35.4438,35.4776,25600.0
2014-05-30 11:50:00,41.92,41.92,41.88,41.88,26000.0,35.4776,35.4776,35.4438,35.4438,26000.0
2014-05-30 12:00:00,41.88,41.9,41.88,41.88,15400.0,35.4438,35.4607,35.4438,35.4438,15400.0
2014-05-30 12:10:00,41.87,41.88,41.85,41.87,32600.0,35.4353,35.4438,35.4184,35.4353,32600.0
2014-05-30 12:20:00,41.88,41.89,41.85,41.86,52000.0,35.4438,35.4522,35.4184,35.4269,52000.0
2014-05-30 12:30:00,41.86,41.86,41.76,41.76,33000.0,35.4269,35.4269,35.3422,35.3422,33000.0
2014-05-30 12:40:00,41.76,41.8,41.74,41.79,65400.0,35.3422,35.3761,35.3253,35.3676,65400.0
2014-05-30 12:50:00,41.79,41.8,41.76,41.77,59000.0,35.3676,35.3761,35.3422,35.3507,59000.0
2014-05-30 13:00:00,41.77,41.8,41.77,41.8,43200.0,35.3507,35.3761,35.3507,35.3761,43200.0
2014-05-30 13:10:00,41.8,41.81,41.77,41.79,55000.0,35.3761,35.3845,35.3507,35.3676,55000.0
2014-05-30 13:20:00,41.79,41.83,41.77,41.83,71800.0,35.3676,35.4015,35.3507,35.4015,71800.0
2014-05-30 13:30:00,41.83,41.84,41.79,41.82,103800.0,35.4015,35.4099,35.3676,35.393,103800.0
2014-05-30 13:40:00,41.82,41.84,41.79,41.83,45600.0,35.393,35.4099,35.3676,35.4015,45600.0
2014-05-30 13:50:00,41.83,41.85,41.82,41.83,60000.0,35.4015,35.4184,35.393,35.4015,60000.0
2014-05-30 14:00:00,41.84,41.88,41.82,41.88,52000.0,35.4099,35.4438,35.393,35.4438,52000.0
2014-05-30 14:10:00,41.88,41.88,41.87,41.88,48400.0,35.4438,35.4438,35.4353,35.4438,48400.0
2014-05-30 14:20:00,41.88,41.9,41.85,41.88,113000.0,35.4438,35.4607,35.4184,35.4438,113000.0
2014-05-30 14:30:00,41.88,41.88,41.86,41.87,45800.0,35.4438,35.4438,35.4269,35.4353,45800.0
2014-05-30 14:40:00,41.87,41.91,41.86,41.88,92200.0,35.4353,35.4692,35.4269,35.4438,92200.0
2014-05-30 14:50:00,41.88,41.88,41.83,41.83,61200.0,35.4438,35.4438,35.4015,35.4015,61200.0
2014-05-30 15:00:00,41.83,41.85,41.83,41.85,65000.0,35.4015,35.4184,35.4015,35.4184,65000.0
2014-05-30 15:10:00,41.85,41.87,41.85,41.85,56800.0,35.4184,35.4353,35.4184,35.4184,56800.0
2014-05-30 15:20:00,41.85,41.86,41.82,41.84,91800.0,35.4184,35.4269,35.393,35.4099,91800.0
2014-05-30 15:30:00,41.85,41.9,41.84,41.87,115400.0,35.4184,35.4607,35.4099,35.4353,115400.0
2014-05-30 15:40:00,41.88,41.91,41.87,41.9,113600.0,35.4438,35.4692,35.4353,35.4607,113600.0
2014-05-30 15:50:00,41.9,41.92,41.88,41.88,342800.0,35.4607,35.4776,35.4438,35.4438,342800.0
2014-06-02 09:30:00,42.02,42.04,41.79,41.79,76200.0,35.5623,35.5792,35.3676,35.3676,76200.0
2014-06-02 09:40:00,41.8,41.82,41.65,41.65,181200.0,35.3761,35.393,35.2491,35.2491,181200.0
2014-06-02 09:50:00,41.65,41.71,41.64,41.68,69200.0,35.2491,35.2999,35.2407,35.2745,69200.0
2014-06-02 10:00:00,41.66,41.69,41.59,41.59,33600.0,35.2576,35.283,35.1983,35.1983,33600.0
2014-06-02 10:10:00,41.59,41.69,41.58,41.69,105400.0,35.1983,35.283,35.1899,35.283,105400.0
2014-06-02 10:20:00,41.68,41.7,41.67,41.7,21000.0,35.2745,35.2914,35.2661,35.2914,21000.0
2014-06-02 10:30:00,41.7,41.72,41.67,41.71,76600.0,35.2914,35.3084,35.2661,35.2999,76600.0
2014-06-02 10:40:00,41.72,41.73,41.61,41.61,82200.0,35.3084,35.3168,35.2153,35.2153,82200.0
2014-06-02 10:50:00,41.62,41.69,41.6,41.68,32800.0,35.2237,35.283,35.2068,35.2745,32800.0
2014-06-02 11:00:00,41.68,41.73,41.66,41.73,25600.0,35.2745,35.3168,35.2576,35.3168,25600.0
2014-06-02 11:10:00,41.74,41.76,41.73,41.75,23600.0,35.3253,35.3422,35.3168,35.3338,23600.0
2014-06-02 11:20:00,41.74,41.84,41.74,41.84,60800.0,35.3253,35.4099,35.3253,35.4099,60800.0
2014-06-02 11:30:00,41.84,41.85,41.81,41.82,42600.0,35.4099,35.4184,35.3845,35.393,42600.0
2014-06-02 11:40:00,41.82,41.86,41.82,41.86,16600.0,35.393,35.4269,35.393,35.4269,16600.0
2014-06-02 11:50:00,41.85,41.88,41.83,41.83,18600.0,35.4184,35.4438,35.4015,35.4015,18600.0
2014-06-02 12:00:00,41.84,41.84,41.82,41.83,4400.0,35.4099,35.4099,35.393,35.4015,4400.0
2014-06-02 12:10:00,41.84,41.85,41.82,41.83,12000.0,35.4099,35.4184,35.393,35.4015,12000.0
2014-06-02 12:20:00,41.81,41.83,41.8,41.82,62600.0,35.3845,35.4015,35.3761,35.393,62600.0
2014-06-02 12:30:00,41.82,41.83,41.8,41.8,9200.0,35.393,35.4015,35.3761,35.3761,9200.0
2014-06-02 12:40:00,41.8,41.83,41.8,41.83,8400.0,35.3761,35.4015,35.3761,35.4015,8400.0
2014-06-02 12:50:00,41.83,41.83,41.81,41.81,26400.0,35.4015,35.4015,35.3845,35.3845,26400.0
2014-06-02 13:00:00,41.81,41.83,41.79,41.8,13000.0,35.3845,35.4015,35.3676,35.3761,13000.0
2014-06-02 13:10:00,41.8,41.81,41.79,41.8,27000.0,35.3761,35.3845,35.3676,35.3761,27000.0
2014-06-02 13:20:00,41.81,41.84,41.8,41.83,31200.0,35.3845,35.4099,35.3761,35.4015,31200.0
2014-06-02 13:30:00,41.82,41.84,41.81,41.83,30600.0,35.393,35.4099,35.3845,35.4015,30600.0
2014-06-02 13:40:00,41.83,41.83,41.79,41.8,48400.0,35.4015,35.4015,35.3676,35.3761,48400.0
2014-06-02 13:50:00,41.8,41.83,41.8,41.82,43200.0,35.3761,35.4015,35.3761,35.393,43200.0
2014-06-02 14:00:00,41.82,41.83,41.82,41.83,15600.0,35.393,35.4015,35.393,35.4015,15600.0
2014-06-02 14:10:00,41.83,41.83,41.76,41.77,819600.0,35.4015,35.4015,35.3422,35.3507,819600.0
2014-06-02 14:20:00,41.78,41.81,41.77,41.8,36800.0,35.3591,35.3845,35.3507,35.3761,36800.0
2014-06-02 14:30:00,41.8,41.81,41.79,41.81,28800.0,35.3761,35.3845,35.3676,35.3845,28800.0
2014-06-02 14:40:00,41.81,41.82,41.8,41.82,35800.0,35.3845,35.393,35.3761,35.393,35800.0
2014-06-02 14:50:00,41.82,41.82,41.8,41.81,21400.0,35.393,35.393,35.3761,35.3845,21400.0
2014-06-02 15:00:00,41.81,41.81,41.79,41.8,25400.0,35.3845,35.3845,35.3676,35.3761,25400.0
2014-06-02 15:10:00,41.8,41.8,41.77,41.8,69400.0,35.3761,35.3761,35.3507,35.3761,69400.0
2014-06-02 15:20:00,41.8,41.8,41.77,41.77,16400.0,35.3761,35.3761,35.3507,35.3507,16400.0
2014-06-02 15:30:00,41.77,41.81,41.77,41.8,46000.0,35.3507,35.3845,35.3507,35.3761,46000.0
2014-06-02 15:40:00,41.8,41.83,41.8,41.81,91000.0,35.3761,35.4015,35.3761,35.3845,91000.0
2014-06-02 15:50:00,41.82,41.82,41.78,41.79,238400.0,35.393,35.393,35.3591,35.3676,238400.0
2014-06-03 09:30:00,41.63,41.73,41.54,41.63,324600.0,35.2322,35.3168,35.156,35.2322,324600.0
2014-06-03 09:40:00,41.63,41.69,41.6,41.6,80600.0,35.2322,35.283,35.2068,35.2068,80600.0
2014-06-03 09:50:00,41.6,41.72,41.6,41.71,73400.0,35.2068,35.3084,35.2068,35.2999,73400.0
2014-06-03 10:00:00,41.73,41.86,41.72,41.83,233000.0,35.3168,35.4269,35.3084,35.4015,233000.0
2014-06-03 10:10:00,41.83,41.83,41.77,41.79,70600.0,35.4015,35.4015,35.3507,35.3676,70600.0
2014-06-03 10:20:00,41.79,41.82,41.76,41.81,72200.0,35.3676,35.393,35.3422,35.3845,72200.0
2014-06-03 10:30:00,41.81,41.9,41.81,41.88,35600.0,35.3845,35.4607,35.3845,35.4438,35600.0
2014-06-03 10:40:00,41.87,41.88,41.74,41.77,39400.0,35.4353,35.4438,35.3253,35.3507,39400.0
2014-06-03 10:50:00,41.77,41.81,41.73,41.79,65600.0,35.3507,35.3845,35.3168,35.3676,65600.0
2014-06-03 11:00:00,41.78,41.78,41.75,41.77,23000.0,35.3591,35.3591,35.3338,35.3507,23000.0
2014-06-03 11:10:00,41.77,41.81,41.77,41.79,29800.0,35.3507,35.3845,35.3507,35.3676,29800.0
2014-06-03 11:20:00,41.77,41.79,41.72,41.73,81800.0,35.3507,35.3676,35.3084,35.3168,81800.0
2014-06-03 11:30:00,41.72,41.74,41.7,41.71,66000.0,35.3084,35.3253,35.2914,35.2999,66000.0
2014-06-03 11:40:00,41.7,41.7,41.66,41.69,48600.0,35.2914,35.2914,35.2576,35.283,48600.0
2014-06-03 11:50:00,41.68,41.7,41.65,41.67,30000.0,35.2745,35.2914,35.2491,35.2661,30000.0
2014-06-03 12:00:00,41.67,41.73,41.67,41.72,32200.0,35.2661,35.3168,35.2661,35.3084,32200.0
2014-06-03 12:10:00,41.72,41.77,41.71,41.77,25800.0,35.3084,35.3507,35.2999,35.3507,25800.0
2014-06-03 12:20:00,41.78,41.8,41.74,41.75,27800.0,35.3591,35.3761,35.3253,35.3338,27800.0
2014-06-03 12:30:00,41.76,41.77,41.76,41.77,5200.0,35.3422,35.3507,35.3422,35.3507,5200.0
2014-06-03 12:40:00,41.77,41.79,41.77,41.79,10800.0,35.3507,35.3676,35.3507,35.3676,10800.0
2014-06-03 12:50:00,41.79,41.81,41.78,41.8,8800.0,35.3676,35.3845,35.3591,35.3761,8800.0
2014-06-03 13:00:00,41.8,41.85,41.78,41.85,13200.0,35.3761,35.4184,35.3591,35.4184,13200.0
2014-06-03 13:10:00,41.84,41.85,41.84,41.85,22200.0,35.4099,35.4184,35.4099,35.4184,22200.0
2014-06-03 13:20:00,41.84,41.89,41.84,41.89,14400.0,35.4099,35.4522,35.4099,35.4522,14400.0
2014-06-03 13:30:00,41.88,41.9,41.85,41.87,17600.0,35.4438,35.4607,35.4184,35.4353,17600.0
2014-06-03 13:40:00,41.87,41.88,41.85,41.86,8400.0,35.4353,35.4438,35.4184,35.4269,8400.0
2014-06-03 13:50:00,41.86,41.88,41.85,41.88,11000.0,35.4269,35.4438,35.4184,35.4438,11000.0
2014-06-03 14:00:00,41.88,41.9,41.88,41.9,11000.0,35.4438,35.4607,35.4438,35.4607,11000.0
2014-06-03 14:10:00,41.89,41.92,41.85,41.92,18800.0,35.4522,35.4776,35.4184,35.4776,18800.0
2014-06-03 14:20:00,41.92,41.97,41.92,41.97,25000.0,35.4776,35.5199,35.4776,35.5199,25000.0
2014-06-03 14:30:00,41.98,41.98,41.93,41.94,85000.0,35.5284,35.5284,35.4861,35.4946,85000.0
2014-06-03 14:40:00,41.94,41.95,41.91,41.91,16200.0,35.4946,35.503,35.4692,35.4692,16200.0
2014-06-03 14:50:00,41.91,41.92,41.9,41.92,11200.0,35.4692,35.4776,35.4607,35.4776,11200.0
2014-06-03 15:00:00,41.91,41.92,41.85,41.9,128000.0,35.4692,35.4776,35.4184,35.4607,128000.0
2014-06-03 15:10:00,41.89,41.92,41.89,41.91,27000.0,35.4522,35.4776,35.4522,35.4692,27000.0
2014-06-03 15:20:00,41.9,41.91,41.89,41.91,13000.0,35.4607,35.4692,35.4522,35.4692,13000.0
2014-06-03 15:30:00,41.92,41.93,41.9,41.91,39000.0,35.4776,35.4861,35.4607,35.4692,39000.0
2014-06-03 15:40:00,41.91,41.92,41.9,41.92,50800.0,35.4692,35.4776,35.4607,35.4776,50800.0
2014-06-03 15:50:00,41.92,41.93,41.88,41.88,203200.0,35.4776,35.4861,35.4438,35.4438,203200.0
2014-06-04 09:30:00,41.66,41.85,41.66,41.83,73800.0,35.2576,35.4184,35.2576,35.4015,73800.0
2014-06-04 09:40:00,41.82,41.85,41.7,41.84,70600.0,35.393,35.4184,35.2914,35.4099,70600.0
2014-06-04 09:50:00,41.85,41.88,41.83,41.88,7800.0,35.4184,35.4438,35.4015,35.4438,7800.0
2014-06-04 10:00:00,41.89,41.94,41.86,41.88,15600.0,35.4522,35.4946,35.4269,35.4438,15600.0
2014-06-04 10:10:00,41.89,41.96,41.89,41.94,10400.0,35.4522,35.5115,35.4522,35.4946,10400.0
2014-06-04 10:20:00,41.94,41.97,41.93,41.95,78000.0,35.4946,35.5199,35.4861,35.503,78000.0
2014-06-04 10:30:00,41.94,41.99,41.94,41.99,112000.0,35.4946,35.5369,35.4946,35.5369,112000.0
2014-06-04 10:40:00,41.99,42.02,41.97,41.97,50400.0,35.5369,35.5623,35.5199,35.5199,50400.0
2014-06-04 10:50:00,41.98,42.06,41.98,42.05,113400.0,35.5284,35.5961,35.5284,35.5877,113400.0
2014-06-04 11:00:00,42.08,42.09,42.05,42.07,26200.0,35.613,35.6215,35.5877,35.6046,26200.0
2014-06-04 11:10:00,42.07,42.08,42.05,42.07,25400.0,35.6046,35.613,35.5877,35.6046,25400.0
2014-06-04 11:20:00,42.07,42.17,42.07,42.16,28000.0,35.6046,35.6892,35.6046,35.6807,28000.0
2014-06-04 11:30:00,42.15,42.15,42.12,42.13,7600.0,35.6723,35.6723,35.6469,35.6554,7600.0
2014-06-04 11:40:00,42.12,42.14,42.12,42.13,25000.0,35.6469,35.6638,35.6469,35.6554,25000.0
2014-06-04 11:50:00,42.12,42.16,42.1,42.15,91000.0,35.6469,35.6807,35.63,35.6723,91000.0
2014-06-04 12:00:00,42.14,42.2,42.13,42.19,17400.0,35.6638,35.7146,35.6554,35.7061,17400.0
2014-06-04 12:10:00,42.19,42.22,42.18,42.19,83400.0,35.7061,35.7315,35.6977,35.7061,83400.0
2014-06-04 12:20:00,42.19,42.22,42.18,42.22,25000.0,35.7061,35.7315,35.6977,35.7315,25000.0
2014-06-04 12:30:00,42.22,42.22,42.2,42.21,52000.0,35.7315,35.7315,35.7146,35.7231,52000.0
2014-06-04 12:40:00,42.21,42.24,42.21,42.24,37800.0,35.7231,35.7485,35.7231,35.7485,37800.0
2014-06-04 12:50:00,42.24,42.27,42.24,42.27,27000.0,35.7485,35.7738,35.7485,35.7738,27000.0
2014-06-04 13:00:00,42.27,42.3,42.26,42.28,32400.0,35.7738,35.7992,35.7654,35.7823,32400.0
2014-06-04 13:10:00,42.29,42.29,42.27,42.29,19200.0,35.7908,35.7908,35.7738,35.7908,19200.0
2014-06-04 13:20:00,42.29,42.29,42.26,42.27,23000.0,35.7908,35.7908,35.7654,35.7738,23000.0
2014-06-04 13:30:00,42.27,42.27,42.25,42.27,10000.0,35.7738,35.7738,35.7569,35.7738,10000.0
2014-06-04 13:40:00,42.27,42.29,42.27,42.27,13600.0,35.7738,35.7908,35.7738,35.7738,13600.0
2014-06-04 13:50:00,42.27,42.29,42.27,42.29,9800.0,35.7738,35.7908,35.7738,35.7908,9800.0
2014-06-04 14:00:00,42.29,42.29,42.26,42.27,15600.0,35.7908,35.7908,35.7654,35.7738,15600.0
2014-06-04 14:10:00,42.27,42.27,42.25,42.26,20000.0,35.7738,35.7738,35.7569,35.7654,20000.0
2014-06-04 14:20:00,42.26,42.26,42.2,42.22,88600.0,35.7654,35.7654,35.7146,35.7315,88600.0
2014-06-04 14:30:00,42.21,42.24,42.2,42.23,21400.0,35.7231,35.7485,35.7146,35.74,21400.0
2014-06-04 14:40:00,42.23,42.23,42.16,42.17,62200.0,35.74,35.74,35.6807,35.6892,62200.0
2014-06-04 14:50:00,42.16,42.19,42.16,42.19,35200.0,35.6807,35.7061,35.6807,35.7061,35200.0
2014-06-04 15:00:00,42.18,42.2,42.17,42.2,50800.0,35.6977,35.7146,35.6892,35.7146,50800.0
2014-06-04 15:10:00,42.2,42.22,42.19,42.2,59000.0,35.7146,35.7315,35.7061,35.7146,59000.0
2014-06-04 15:20:00,42.2,42.21,42.18,42.21,52400.0,35.7146,35.7231,35.6977,35.7231,52400.0
2014-06-04 15:30:00,42.21,42.23,42.21,42.23,64600.0,35.7231,35.74,35.7231,35.74,64600.0
2014-06-04 15:40:00,42.23,42.23,42.22,42.23,56000.0,35.74,35.74,35.7315,35.74,56000.0
2014-06-04 15:50:00,42.23,42.26,42.23,42.24,316000.0,35.74,35.7654,35.74,35.7485,316000.0
2014-06-05 09:30:00,42.3,42.4,42.1,42.12,166200.0,35.7992,35.8839,35.63,35.6469,166200.0
2014-06-05 09:40:00,42.1,42.1,41.96,42.06,180600.0,35.63,35.63,35.5115,35.5961,180600.0
2014-06-05 09:50:00,42.06,42.07,41.95,41.98,377400.0,35.5961,35.6046,35.503,35.5284,377400.0
2014-06-05 10:00:00,41.98,42.02,41.92,41.92,484200.0,35.5284,35.5623,35.4776,35.4776,484200.0
2014-06-05 10:10:00,41.9,41.92,41.82,41.9,265200.0,35.4607,35.4776,35.393,35.4607,265200.0
2014-06-05 10:20:00,41.89,42.04,41.89,42.04,83000.0,35.4522,35.5792,35.4522,35.5792,83000.0
2014-06-05 10:30:00,42.02,42.03,41.92,41.94,49600.0,35.5623,35.5707,35.4776,35.4946,49600.0
2014-06-05 10:40:00,41.94,42.02,41.93,41.96,37200.0,35.4946,35.5623,35.4861,35.5115,37200.0
2014-06-05 10:50:00,41.95,42.04,41.94,42.02,39200.0,35.503,35.5792,35.4946,35.5623,39200.0
2014-06-05 11:00:00,42.02,42.13,42.01,42.11,7000.0,35.5623,35.6554,35.5538,35.6384,7000.0
2014-06-05 11:10:00,42.12,42.24,42.12,42.24,62600.0,35.6469,35.7485,35.6469,35.7485,62600.0
2014-06-05 11:20:00,42.26,42.31,42.24,42.26,395400.0,35.7654,35.8077,35.7485,35.7654,395400.0
2014-06-05 11:30:00,42.26,42.32,42.25,42.31,130000.0,35.7654,35.8162,35.7569,35.8077,130000.0
2014-06-05 11:40:00,42.31,42.34,42.24,42.34,139400.0,35.8077,35.8331,35.7485,35.8331,139400.0
2014-06-05 11:50:00,42.33,42.4,42.32,42.39,297600.0,35.8246,35.8839,35.8162,35.8754,297600.0
2014-06-05 12:00:00,42.4,42.48,42.4,42.46,184200.0,35.8839,35.9516,35.8839,35.9346,184200.0
2014-06-05 12:10:00,42.46,42.47,42.39,42.39,40000.0,35.9346,35.9431,35.8754,35.8754,40000.0
2014-06-05 12:20:00,42.39,42.52,42.39,42.52,296600.0,35.8754,35.9854,35.8754,35.9854,296600.0
2014-06-05 12:30:00,42.51,42.59,42.51,42.54,235600.0,35.977,36.0447,35.977,36.0023,235600.0
2014-06-05 12:40:00,42.53,42.57,42.48,42.49,25200.0,35.9939,36.0277,35.9516,35.96,25200.0
2014-06-05 12:50:00,42.49,42.51,42.45,42.45,46800.0,35.96,35.977,35.9262,35.9262,46800.0
2014-06-05 13:00:00,42.46,42.52,42.46,42.49,16600.0,35.9346,35.9854,35.9346,35.96,16600.0
2014-06-05 13:10:00,42.49,42.51,42.48,42.51,11800.0,35.96,35.977,35.9516,35.977,11800.0
2014-06-05 13:20:00,42.5,42.51,42.45,42.45,24000.0,35.9685,35.977,35.9262,35.9262,24000.0
2014-06-05 13:30:00,42.46,42.48,42.46,42.46,19800.0,35.9346,35.9516,35.9346,35.9346,19800.0
2014-06-05 13:40:00,42.47,42.48,42.45,42.45,44000.0,35.9431,35.9516,35.9262,35.9262,44000.0
2014-06-05 13:50:00,42.46,42.49,42.44,42.49,67400.0,35.9346,35.96,35.9177,35.96,67400.0
2014-06-05 14:00:00,42.49,42.5,42.48,42.49,38000.0,35.96,35.9685,35.9516,35.96,38000.0
2014-06-05 14:10:00,42.49,42.5,42.48,42.48,11400.0,35.96,35.9685,35.9516,35.9516,11400.0
2014-06-05 14:20:00,42.49,42.55,42.49,42.52,84400.0,35.96,36.0108,35.96,35.9854,84400.0
2014-06-05 14:30:00,42.52,42.58,42.52,42.54,25200.0,35.9854,36.0362,35.9854,36.0023,25200.0
2014-06-05 14:40:00,42.55,42.57,42.55,42.56,9200.0,36.0108,36.0277,36.0108,36.0193,9200.0
2014-06-05 14:50:00,42.56,42.56,42.49,42.5,14800.0,36.0193,36.0193,35.96,35.9685,14800.0
2014-06-05 15:00:00,42.5,42.56,42.5,42.53,11600.0,35.9685,36.0193,35.9685,35.9939,11600.0
2014-06-05 15:10:00,42.52,42.52,42.49,42.5,16000.0,35.9854,35.9854,35.96,35.9685,16000.0
2014-06-05 15:20:00,42.5,42.53,42.49,42.5,43800.0,35.9685,35.9939,35.96,35.9685,43800.0
2014-06-05 15:30:00,42.5,42.52,42.49,42.52,49200.0,35.9685,35.9854,35.96,35.9854,49200.0
2014-06-05 15:40:00,42.52,42.53,42.51,42.52,61800.0,35.9854,35.9939,35.977,35.9854,61800.0
2014-06-05 15:50:00,42.52,42.52,42.49,42.51,127400.0,35.9854,35.9854,35.96,35.977,127400.0
2014-06-06 09:30:00,42.59,42.91,42.58,42.89,223400.0,36.0447,36.3155,36.0362,36.2986,223400.0
2014-06-06 09:40:00,42.89,42.91,42.81,42.86,28000.0,36.2986,36.3155,36.2309,36.2732,28000.0
2014-06-06 09:50:00,42.87,42.9,42.83,42.9,24200.0,36.2816,36.307,36.2478,36.307,24200.0
2014-06-06 10:00:00,42.93,43.0,42.9,42.94,145200.0,36.3324,36.3917,36.307,36.3409,145200.0
2014-06-06 10:10:00,42.94,42.94,42.82,42.84,166400.0,36.3409,36.3409,36.2393,36.2562,166400.0
2014-06-06 10:20:00,42.84,42.92,42.83,42.86,47200.0,36.2562,36.3239,36.2478,36.2732,47200.0
2014-06-06 10:30:00,42.9,42.9,42.83,42.83,21800.0,36.307,36.307,36.2478,36.2478,21800.0
2014-06-06 10:40:00,42.83,42.88,42.82,42.83,61800.0,36.2478,36.2901,36.2393,36.2478,61800.0
2014-06-06 10:50:00,42.83,42.86,42.82,42.85,27000.0,36.2478,36.2732,36.2393,36.2647,27000.0
2014-06-06 11:00:00,42.86,42.92,42.84,42.92,27800.0,36.2732,36.3239,36.2562,36.3239,27800.0
2014-06-06 11:10:00,42.91,42.91,42.85,42.85,17400.0,36.3155,36.3155,36.2647,36.2647,17400.0
2014-06-06 11:20:00,42.86,42.86,42.81,42.82,25600.0,36.2732,36.2732,36.2309,36.2393,25600.0
2014-06-06 11:30:00,42.82,42.82,42.77,42.8,27600.0,36.2393,36.2393,36.197,36.2224,27600.0
2014-06-06 11:40:00,42.81,42.83,42.8,42.81,27400.0,36.2309,36.2478,36.2224,36.2309,27400.0
2014-06-06 11:50:00,42.81,42.82,42.76,42.76,13000.0,36.2309,36.2393,36.1885,36.1885,13000.0
2014-06-06 12:00:00,42.76,42.77,42.74,42.76,19600.0,36.1885,36.197,36.1716,36.1885,19600.0
2014-06-06 12:10:00,42.76,42.76,42.73,42.75,9800.0,36.1885,36.1885,36.1631,36.1801,9800.0
2014-06-06 12:20:00,42.74,42.74,42.72,42.73,5600.0,36.1716,36.1716,36.1547,36.1631,5600.0
2014-06-06 12:30:00,42.74,42.8,42.74,42.8,20200.0,36.1716,36.2224,36.1716,36.2224,20200.0
2014-06-06 12:40:00,42.79,42.79,42.76,42.78,10600.0,36.2139,36.2139,36.1885,36.2055,10600.0
2014-06-06 12:50:00,42.79,42.81,42.77,42.77,13200.0,36.2139,36.2309,36.197,36.197,13200.0
2014-06-06 13:00:00,42.77,42.78,42.76,42.76,6800.0,36.197,36.2055,36.1885,36.1885,6800.0
2014-06-06 13:10:00,42.76,42.77,42.74,42.76,19200.0,36.1885,36.197,36.1716,36.1885,19200.0
2014-06-06 13:20:00,42.76,42.77,42.71,42.73,224000.0,36.1885,36.197,36.1462,36.1631,224000.0
2014-06-06 13:30:00,42.73,42.73,42.68,42.7,148200.0,36.1631,36.1631,36.1208,36.1378,148200.0
2014-06-06 13:40:00,42.71,42.74,42.71,42.74,89000.0,36.1462,36.1716,36.1462,36.1716,89000.0
2014-06-06 13:50:00,42.74,42.78,42.73,42.77,18000.0,36.1716,36.2055,36.1631,36.197,18000.0
2014-06-06 14:00:00,42.78,42.8,42.76,42.79,14600.0,36.2055,36.2224,36.1885,36.2139,14600.0
2014-06-06 14:10:00,42.79,42.82,42.79,42.8,11000.0,36.2139,36.2393,36.2139,36.2224,11000.0
2014-06-06 14:20:00,42.8,42.82,42.79,42.81,12000.0,36.2224,36.2393,36.2139,36.2309,12000.0
2014-06-06 14:30:00,42.82,42.82,42.8,42.8,9400.0,36.2393,36.2393,36.2224,36.2224,9400.0
2014-06-06 14:40:00,42.8,42.81,42.76,42.76,24400.0,36.2224,36.2309,36.1885,36.1885,24400.0
2014-06-06 14:50:00,42.76,42.77,42.75,42.77,42000.0,36.1885,36.197,36.1801,36.197,42000.0
2014-06-06 15:00:00,42.76,42.77,42.75,42.76,34800.0,36.1885,36.197,36.1801,36.1885,34800.0
2014-06-06 15:10:00,42.76,42.79,42.76,42.79,16400.0,36.1885,36.2139,36.1885,36.2139,16400.0
2014-06-06 15:20:00,42.79,42.79,42.77,42.77,40400.0,36.2139,36.2139,36.197,36.197,40400.0
2014-06-06 15:30:00,42.77,42.77,42.75,42.77,49600.0,36.197,36.197,36.1801,36.197,49600.0
2014-06-06 15:40:00,42.76,42.77,42.74,42.75,55000.0,36.1885,36.197,36.1716,36.1801,55000.0
2014-06-06 15:50:00,42.76,42.78,42.74,42.78,128600.0,36.1885,36.2055,36.1716,36.2055,128600.0
2014-06-09 09:30:00,42.97,43.19,42.94,43.19,181800.0,36.3663,36.5525,36.3409,36.5525,181800.0
2014-06-09 09:40:00,43.19,43.22,43.15,43.15,148200.0,36.5525,36.5778,36.5186,36.5186,148200.0
2014-06-09 09:50:00,43.15,43.18,43.1,43.12,83600.0,36.5186,36.544,36.4763,36.4932,83600.0
2014-06-09 10:00:00,43.12,43.13,43.02,43.06,49800.0,36.4932,36.5017,36.4086,36.4424,49800.0
2014-06-09 10:10:00,43.02,43.06,42.99,43.01,53200.0,36.4086,36.4424,36.3832,36.4001,53200.0
2014-06-09 10:20:00,43.01,43.07,43.01,43.03,136400.0,36.4001,36.4509,36.4001,36.417,136400.0
2014-06-09 10:30:00,43.04,43.04,42.98,42.98,24200.0,36.4255,36.4255,36.3747,36.3747,24200.0
2014-06-09 10:40:00,42.97,42.97,42.92,42.97,24600.0,36.3663,36.3663,36.3239,36.3663,24600.0
2014-06-09 10:50:00,42.97,42.98,42.95,42.98,19000.0,36.3663,36.3747,36.3493,36.3747,19000.0
2014-06-09 11:00:00,42.98,42.99,42.95,42.98,33400.0,36.3747,36.3832,36.3493,36.3747,33400.0
2014-06-09 11:10:00,42.98,42.99,42.96,42.99,45600.0,36.3747,36.3832,36.3578,36.3832,45600.0
2014-06-09 11:20:00,43.0,43.03,43.0,43.0,5800.0,36.3917,36.417,36.3917,36.3917,5800.0
2014-06-09 11:30:00,43.02,43.09,43.02,43.09,5400.0,36.4086,36.4678,36.4086,36.4678,5400.0
2014-06-09 11:40:00,43.07,43.09,43.07,43.09,8000.0,36.4509,36.4678,36.4509,36.4678,8000.0
2014-06-09 11:50:00,43.09,43.09,43.04,43.04,14000.0,36.4678,36.4678,36.4255,36.4255,14000.0
2014-06-09 12:00:00,43.04,43.05,43.02,43.02,35600.0,36.4255,36.434,36.4086,36.4086,35600.0
2014-06-09 12:10:00,43.02,43.04,42.99,43.0,56800.0,36.4086,36.4255,36.3832,36.3917,56800.0
2014-06-09 12:20:00,43.01,43.01,42.96,42.97,33000.0,36.4001,36.4001,36.3578,36.3663,33000.0
2014-06-09 12:30:00,42.96,42.97,42.94,42.94,20800.0,36.3578,36.3663,36.3409,36.3409,20800.0
2014-06-09 12:40:00,42.95,42.96,42.94,42.95,30800.0,36.3493,36.3578,36.3409,36.3493,30800.0
2014-06-09 12:50:00,42.95,42.99,42.95,42.99,6400.0,36.3493,36.3832,36.3493,36.3832,6400.0
2014-06-09 13:00:00,42.99,43.02,42.99,42.99,23000.0,36.3832,36.4086,36.3832,36.3832,23000.0
2014-06-09 13:10:00,42.99,43.0,42.99,43.0,9000.0,36.3832,36.3917,36.3832,36.3917,9000.0
2014-06-09 13:20:00,42.99,42.99,42.91,42.92,29800.0,36.3832,36.3832,36.3155,36.3239,29800.0
2014-06-09 13:30:00,42.92,42.94,42.9,42.93,22800.0,36.3239,36.3409,36.307,36.3324,22800.0
2014-06-09 13:40:00,42.94,42.96,42.9,42.91,8000.0,36.3409,36.3578,36.307,36.3155,8000.0
2014-06-09 13:50:00,42.91,42.95,42.89,42.91,16800.0,36.3155,36.3493,36.2986,36.3155,16800.0
2014-06-09 14:00:00,42.91,42.92,42.88,42.88,25000.0,36.3155,36.3239,36.2901,36.2901,25000.0
2014-06-09 14:10:00,42.87,42.87,42.81,42.85,101400.0,36.2816,36.2816,36.2309,36.2647,101400.0
2014-06-09 14:20:00,42.85,42.87,42.81,42.82,73800.0,36.2647,36.2816,36.2309,36.2393,73800.0
2014-06-09 14:30:00,42.82,42.84,42.79,42.84,61400.0,36.2393,36.2562,36.2139,36.2562,61400.0
2014-06-09 14:40:00,42.83,42.88,42.83,42.85,42800.0,36.2478,36.2901,36.2478,36.2647,42800.0
2014-06-09 14:50:00,42.85,42.9,42.85,42.87,18600.0,36.2647,36.307,36.2647,36.2816,18600.0
2014-06-09 15:00:00,42.87,42.91,42.87,42.91,11200.0,36.2816,36.3155,36.2816,36.3155,11200.0
2014-06-09 15:10:00,42.9,42.94,42.9,42.92,21600.0,36.307,36.3409,36.307,36.3239,21600.0
2014-06-09 15:20:00,42.92,42.94,42.9,42.9,22200.0,36.3239,36.3409,36.307,36.307,22200.0
2014-06-09 15:30:00,42.91,42.92,42.88,42.88,29200.0,36.3155,36.3239,36.2901,36.2901,29200.0
2014-06-09 15:40:00,42.88,42.91,42.87,42.91,54200.0,36.2901,36.3155,36.2816,36.3155,54200.0
2014-06-09 15:50:00,42.91,42.93,42.88,42.9,115600.0,36.3155,36.3324,36.2901,36.307,115600.0
2014-06-10 09:30:00,42.77,42.97,42.77,42.85,75400.0,36.197,36.3663,36.197,36.2647,75400.0
2014-06-10 09:40:00,42.84,42.89,42.79,42.86,73200.0,36.2562,36.2986,36.2139,36.2732,73200.0
2014-06-10 09:50:00,42.84,42.92,42.83,42.92,51600.0,36.2562,36.3239,36.2478,36.3239,51600.0
2014-06-10 10:00:00,42.94,42.94,42.78,42.81,62800.0,36.3409,36.3409,36.2055,36.2309,62800.0
2014-06-10 10:10:00,42.83,42.88,42.82,42.87,24600.0,36.2478,36.2901,36.2393,36.2816,24600.0
2014-06-10 10:20:00,42.85,42.94,42.84,42.88,52400.0,36.2647,36.3409,36.2562,36.2901,52400.0
2014-06-10 10:30:00,42.89,42.9,42.79,42.81,19400.0,36.2986,36.307,36.2139,36.2309,19400.0
2014-06-10 10:40:00,42.81,42.88,42.81,42.88,17200.0,36.2309,36.2901,36.2309,36.2901,17200.0
2014-06-10 10:50:00,42.87,42.91,42.87,42.87,29200.0,36.2816,36.3155,36.2816,36.2816,29200.0
2014-06-10 11:00:00,42.88,42.88,42.84,42.87,21800.0,36.2901,36.2901,36.2562,36.2816,21800.0
2014-06-10 11:10:00,42.87,42.88,42.84,42.85,43400.0,36.2816,36.2901,36.2562,36.2647,43400.0
2014-06-10 11:20:00,42.86,42.86,42.82,42.85,10800.0,36.2732,36.2732,36.2393,36.2647,10800.0
2014-06-10 11:30:00,42.85,42.87,42.83,42.85,11000.0,36.2647,36.2816,36.2478,36.2647,11000.0
2014-06-10 11:40:00,42.84,42.85,42.84,42.85,3600.0,36.2562,36.2647,36.2562,36.2647,3600.0
2014-06-10 11:50:00,42.85,42.85,42.82,42.83,6200.0,36.2647,36.2647,36.2393,36.2478,6200.0
2014-06-10 12:00:00,42.83,42.83,42.77,42.79,16600.0,36.2478,36.2478,36.197,36.2139,16600.0
2014-06-10 12:10:00,42.78,42.81,42.77,42.79,8000.0,36.2055,36.2309,36.197,36.2139,8000.0
2014-06-10 12:20:00,42.79,42.79,42.77,42.78,7400.0,36.2139,36.2139,36.197,36.2055,7400.0
2014-06-10 12:30:00,42.79,42.79,42.78,42.79,3800.0,36.2139,36.2139,36.2055,36.2139,3800.0
2014-06-10 12:40:00,42.76,42.77,42.73,42.74,31800.0,36.1885,36.197,36.1631,36.1716,31800.0
2014-06-10 12:50:00,42.76,42.8,42.75,42.79,14000.0,36.1885,36.2224,36.1801,36.2139,14000.0
2014-06-10 13:00:00,42.8,42.81,42.79,42.81,10600.0,36.2224,36.2309,36.2139,36.2309,10600.0
2014-06-10 13:10:00,42.81,42.81,42.78,42.78,14400.0,36.2309,36.2309,36.2055,36.2055,14400.0
2014-06-10 13:20:00,42.79,42.79,42.77,42.79,11400.0,36.2139,36.2139,36.197,36.2139,11400.0
2014-06-10 13:30:00,42.8,42.81,42.78,42.78,39800.0,36.2224,36.2309,36.2055,36.2055,39800.0
2014-06-10 13:40:00,42.8,42.82,42.79,42.82,18000.0,36.2224,36.2393,36.2139,36.2393,18000.0
2014-06-10 13:50:00,42.81,42.85,42.81,42.85,14000.0,36.2309,36.2647,36.2309,36.2647,14000.0
2014-06-10 14:00:00,42.85,42.85,42.82,42.83,16000.0,36.2647,36.2647,36.2393,36.2478,16000.0
2014-06-10 14:10:00,42.83,42.86,42.82,42.86,15400.0,36.2478,36.2732,36.2393,36.2732,15400.0
2014-06-10 14:20:00,42.87,42.88,42.86,42.88,22000.0,36.2816,36.2901,36.2732,36.2901,22000.0
2014-06-10 14:30:00,42.88,42.88,42.85,42.85,12600.0,36.2901,36.2901,36.2647,36.2647,12600.0
2014-06-10 14:40:00,42.85,42.85,42.84,42.84,15000.0,36.2647,36.2647,36.2562,36.2562,15000.0
2014-06-10 14:50:00,42.84,42.85,42.84,42.84,15800.0,36.2562,36.2647,36.2562,36.2562,15800.0
2014-06-10 15:00:00,42.84,42.87,42.84,42.86,42800.0,36.2562,36.2816,36.2562,36.2732,42800.0
2014-06-10 15:10:00,42.85,42.85,42.82,42.84,50800.0,36.2647,36.2647,36.2393,36.2562,50800.0
2014-06-10 15:20:00,42.84,42.85,42.83,42.83,39600.0,36.2562,36.2647,36.2478,36.2478,39600.0
2014-06-10 15:30:00,42.83,42.85,42.82,42.83,42200.0,36.2478,36.2647,36.2393,36.2478,42200.0
2014-06-10 15:40:00,42.83,42.85,42.82,42.82,25600.0,36.2478,36.2647,36.2393,36.2393,25600.0
2014-06-10 15:50:00,42.82,42.85,42.82,42.85,156200.0,36.2393,36.2647,36.2393,36.2647,156200.0
2014-06-11 09:30:00,42.76,42.85,42.76,42.83,50400.0,36.1885,36.2647,36.1885,36.2478,50400.0
2014-06-11 09:40:00,42.84,42.84,42.76,42.8,13600.0,36.2562,36.2562,36.1885,36.2224,13600.0
2014-06-11 09:50:00,42.79,42.84,42.76,42.83,30600.0,36.2139,36.2562,36.1885,36.2478,30600.0
2014-06-11 10:00:00,42.83,42.85,42.8,42.8,25600.0,36.2478,36.2647,36.2224,36.2224,25600.0
2014-06-11 10:10:00,42.81,42.82,42.72,42.73,247600.0,36.2309,36.2393,36.1547,36.1631,247600.0
2014-06-11 10:20:00,42.76,42.77,42.65,42.65,217200.0,36.1885,36.197,36.0954,36.0954,217200.0
2014-06-11 10:30:00,42.66,42.66,42.58,42.64,170600.0,36.1039,36.1039,36.0362,36.087,170600.0
2014-06-11 10:40:00,42.63,42.7,42.63,42.66,21800.0,36.0785,36.1378,36.0785,36.1039,21800.0
2014-06-11 10:50:00,42.65,42.7,42.63,42.66,47600.0,36.0954,36.1378,36.0785,36.1039,47600.0
2014-06-11 11:00:00,42.66,42.73,42.66,42.72,20000.0,36.1039,36.1631,36.1039,36.1547,20000.0
2014-06-11 11:10:00,42.73,42.77,42.69,42.7,23400.0,36.1631,36.197,36.1293,36.1378,23400.0
2014-06-11 11:20:00,42.71,42.74,42.71,42.73,14400.0,36.1462,36.1716,36.1462,36.1631,14400.0
2014-06-11 11:30:00,42.74,42.77,42.72,42.73,17400.0,36.1716,36.197,36.1547,36.1631,17400.0
2014-06-11 11:40:00,42.73,42.75,42.71,42.71,28200.0,36.1631,36.1801,36.1462,36.1462,28200.0
2014-06-11 11:50:00,42.7,42.77,42.69,42.76,26200.0,36.1378,36.197,36.1293,36.1885,26200.0
2014-06-11 12:00:00,42.74,42.77,42.74,42.75,47200.0,36.1716,36.197,36.1716,36.1801,47200.0
2014-06-11 12:10:00,42.76,42.78,42.74,42.75,18000.0,36.1885,36.2055,36.1716,36.1801,18000.0
2014-06-11 12:20:00,42.75,42.75,42.72,42.74,7000.0,36.1801,36.1801,36.1547,36.1716,7000.0
2014-06-11 12:30:00,42.73,42.79,42.73,42.77,62600.0,36.1631,36.2139,36.1631,36.197,62600.0
2014-06-11 12:40:00,42.77,42.78,42.76,42.77,93800.0,36.197,36.2055,36.1885,36.197,93800.0
2014-06-11 12:50:00,42.77,42.78,42.74,42.74,11600.0,36.197,36.2055,36.1716,36.1716,11600.0
2014-06-11 13:00:00,42.74,42.74,42.68,42.7,42400.0,36.1716,36.1716,36.1208,36.1378,42400.0
2014-06-11 13:10:00,42.69,42.69,42.65,42.68,18000.0,36.1293,36.1293,36.0954,36.1208,18000.0
2014-06-11 13:20:00,42.69,42.74,42.69,42.73,34000.0,36.1293,36.1716,36.1293,36.1631,34000.0
2014-06-11 13:30:00,42.74,42.74,42.71,42.72,26200.0,36.1716,36.1716,36.1462,36.1547,26200.0
2014-06-11 13:40:00,42.72,42.73,42.7,42.7,27600.0,36.1547,36.1631,36.1378,36.1378,27600.0
2014-06-11 13:50:00,42.69,42.71,42.67,42.7,86600.0,36.1293,36.1462,36.1124,36.1378,86600.0
2014-06-11 14:00:00,42.69,42.69,42.6,42.61,25200.0,36.1293,36.1293,36.0531,36.0616,25200.0
2014-06-11 14:10:00,42.6,42.67,42.59,42.67,24200.0,36.0531,36.1124,36.0447,36.1124,24200.0
2014-06-11 14:20:00,42.68,42.71,42.64,42.69,24000.0,36.1208,36.1462,36.087,36.1293,24000.0
2014-06-11 14:30:00,42.69,42.73,42.69,42.7,113400.0,36.1293,36.1631,36.1293,36.1378,113400.0
2014-06-11 14:40:00,42.71,42.77,42.69,42.75,37800.0,36.1462,36.197,36.1293,36.1801,37800.0
2014-06-11 14:50:00,42.74,42.74,42.7,42.73,23000.0,36.1716,36.1716,36.1378,36.1631,23000.0
2014-06-11 15:00:00,42.73,42.74,42.73,42.74,9000.0,36.1631,36.1716,36.1631,36.1716,9000.0
2014-06-11 15:10:00,42.74,42.76,42.73,42.73,25400.0,36.1716,36.1885,36.1631,36.1631,25400.0
2014-06-11 15:20:00,42.73,42.78,42.73,42.78,31400.0,36.1631,36.2055,36.1631,36.2055,31400.0
2014-06-11 15:30:00,42.78,42.82,42.78,42.81,83800.0,36.2055,36.2393,36.2055,36.2309,83800.0
2014-06-11 15:40:00,42.81,42.83,42.79,42.8,145200.0,36.2309,36.2478,36.2139,36.2224,145200.0
2014-06-11 15:50:00,42.8,42.8,42.74,42.77,702200.0,36.2224,36.2224,36.1716,36.197,702200.0
2014-06-12 09:30:00,42.45,42.67,42.45,42.52,223000.0,35.9262,36.1124,35.9262,35.9854,223000.0
2014-06-12 09:40:00,42.52,42.59,42.47,42.52,78000.0,35.9854,36.0447,35.9431,35.9854,78000.0
2014-06-12 09:50:00,42.52,42.58,42.43,42.48,128600.0,35.9854,36.0362,35.9093,35.9516,128600.0
2014-06-12 10:00:00,42.48,42.57,42.46,42.54,66600.0,35.9516,36.0277,35.9346,36.0023,66600.0
2014-06-12 10:10:00,42.54,42.54,42.45,42.51,50600.0,36.0023,36.0023,35.9262,35.977,50600.0
2014-06-12 10:20:00,42.51,42.52,42.38,42.38,184000.0,35.977,35.9854,35.8669,35.8669,184000.0
2014-06-12 10:30:00,42.38,42.39,42.32,42.33,125600.0,35.8669,35.8754,35.8162,35.8246,125600.0
2014-06-12 10:40:00,42.32,42.33,42.26,42.31,145400.0,35.8162,35.8246,35.7654,35.8077,145400.0
2014-06-12 10:50:00,42.3,42.37,42.3,42.36,26800.0,35.7992,35.8585,35.7992,35.85,26800.0
2014-06-12 11:00:00,42.35,42.38,42.35,42.38,60800.0,35.8415,35.8669,35.8415,35.8669,60800.0
2014-06-12 11:10:00,42.38,42.4,42.38,42.38,22800.0,35.8669,35.8839,35.8669,35.8669,22800.0
2014-06-12 11:20:00,42.38,42.42,42.35,42.42,54600.0,35.8669,35.9008,35.8415,35.9008,54600.0
2014-06-12 11:30:00,42.42,42.43,42.38,42.38,20200.0,35.9008,35.9093,35.8669,35.8669,20200.0
2014-06-12 11:40:00,42.38,42.41,42.38,42.38,27800.0,35.8669,35.8923,35.8669,35.8669,27800.0
2014-06-12 11:50:00,42.38,42.38,42.35,42.38,29200.0,35.8669,35.8669,35.8415,35.8669,29200.0
2014-06-12 12:00:00,42.38,42.41,42.38,42.41,25000.0,35.8669,35.8923,35.8669,35.8923,25000.0
2014-06-12 12:10:00,42.41,42.42,42.39,42.41,13000.0,35.8923,35.9008,35.8754,35.8923,13000.0
2014-06-12 12:20:00,42.41,42.43,42.39,42.42,10400.0,35.8923,35.9093,35.8754,35.9008,10400.0
2014-06-12 12:30:00,42.42,42.42,42.4,42.41,15200.0,35.9008,35.9008,35.8839,35.8923,15200.0
2014-06-12 12:40:00,42.4,42.4,42.36,42.37,8800.0,35.8839,35.8839,35.85,35.8585,8800.0
2014-06-12 12:50:00,42.37,42.37,42.31,42.33,100800.0,35.8585,35.8585,35.8077,35.8246,100800.0
2014-06-12 13:00:00,42.35,42.35,42.3,42.35,15400.0,35.8415,35.8415,35.7992,35.8415,15400.0
2014-06-12 13:10:00,42.33,42.35,42.29,42.29,96000.0,35.8246,35.8415,35.7908,35.7908,96000.0
2014-06-12 13:20:00,42.27,42.3,42.25,42.27,135400.0,35.7738,35.7992,35.7569,35.7738,135400.0
2014-06-12 13:30:00,42.27,42.27,42.23,42.26,57400.0,35.7738,35.7738,35.74,35.7654,57400.0
2014-06-12 13:40:00,42.26,42.32,42.23,42.23,92600.0,35.7654,35.8162,35.74,35.74,92600.0
2014-06-12 13:50:00,42.24,42.24,42.15,42.18,101200.0,35.7485,35.7485,35.6723,35.6977,101200.0
2014-06-12 14:00:00,42.17,42.23,42.16,42.19,79200.0,35.6892,35.74,35.6807,35.7061,79200.0
2014-06-12 14:10:00,42.18,42.24,42.18,42.24,55400.0,35.6977,35.7485,35.6977,35.7485,55400.0
2014-06-12 14:20:00,42.24,42.25,42.21,42.22,70200.0,35.7485,35.7569,35.7231,35.7315,70200.0
2014-06-12 14:30:00,42.22,42.22,42.16,42.18,249800.0,35.7315,35.7315,35.6807,35.6977,249800.0
2014-06-12 14:40:00,42.18,42.23,42.18,42.23,143000.0,35.6977,35.74,35.6977,35.74,143000.0
2014-06-12 14:50:00,42.23,42.23,42.18,42.2,104600.0,35.74,35.74,35.6977,35.7146,104600.0
2014-06-12 15:00:00,42.2,42.2,42.15,42.15,163000.0,35.7146,35.7146,35.6723,35.6723,163000.0
2014-06-12 15:10:00,42.14,42.18,42.11,42.18,174600.0,35.6638,35.6977,35.6384,35.6977,174600.0
2014-06-12 15:20:00,42.17,42.22,42.16,42.17,89000.0,35.6892,35.7315,35.6807,35.6892,89000.0
2014-06-12 15:30:00,42.18,42.18,42.12,42.12,90600.0,35.6977,35.6977,35.6469,35.6469,90600.0
2014-06-12 15:40:00,42.11,42.18,42.1,42.17,199000.0,35.6384,35.6977,35.63,35.6892,199000.0
2014-06-12 15:50:00,42.16,42.22,42.16,42.21,355000.0,35.6807,35.7315,35.6807,35.7231,355000.0
2014-06-13 09:30:00,42.3,42.5,42.3,42.38,233600.0,35.7992,35.9685,35.7992,35.8669,233600.0
2014-06-13 09:40:00,42.41,42.43,42.27,42.27,94800.0,35.8923,35.9093,35.7738,35.7738,94800.0
2014-06-13 09:50:00,42.27,42.31,42.15,42.21,90600.0,35.7738,35.8077,35.6723,35.7231,90600.0
2014-06-13 10:00:00,42.22,42.22,42.1,42.16,99800.0,35.7315,35.7315,35.63,35.6807,99800.0
2014-06-13 10:10:00,42.18,42.35,42.17,42.34,27600.0,35.6977,35.8415,35.6892,35.8331,27600.0
2014-06-13 10:20:00,42.34,42.37,42.31,42.31,14800.0,35.8331,35.8585,35.8077,35.8077,14800.0
2014-06-13 10:30:00,42.32,42.42,42.31,42.38,21800.0,35.8162,35.9008,35.8077,35.8669,21800.0
2014-06-13 10:40:00,42.38,42.42,42.38,42.4,15400.0,35.8669,35.9008,35.8669,35.8839,15400.0
2014-06-13 10:50:00,42.42,42.44,42.4,42.43,84400.0,35.9008,35.9177,35.8839,35.9093,84400.0
2014-06-13 11:00:00,42.44,42.46,42.4,42.42,72000.0,35.9177,35.9346,35.8839,35.9008,72000.0
2014-06-13 11:10:00,42.42,42.44,42.36,42.37,86600.0,35.9008,35.9177,35.85,35.8585,86600.0
2014-06-13 11:20:00,42.36,42.36,42.3,42.3,210200.0,35.85,35.85,35.7992,35.7992,210200.0
2014-06-13 11:30:00,42.31,42.32,42.26,42.29,71800.0,35.8077,35.8162,35.7654,35.7908,71800.0
2014-06-13 11:40:00,42.28,42.29,42.26,42.27,22600.0,35.7823,35.7908,35.7654,35.7738,22600.0
2014-06-13 11:50:00,42.28,42.3,42.27,42.28,39600.0,35.7823,35.7992,35.7738,35.7823,39600.0
2014-06-13 12:00:00,42.28,42.33,42.27,42.29,41000.0,35.7823,35.8246,35.7738,35.7908,41000.0
2014-06-13 12:10:00,42.29,42.32,42.28,42.32,11000.0,35.7908,35.8162,35.7823,35.8162,11000.0
2014-06-13 12:20:00,42.32,42.35,42.32,42.34,81200.0,35.8162,35.8415,35.8162,35.8331,81200.0
2014-06-13 12:30:00,42.35,42.37,42.31,42.31,29600.0,35.8415,35.8585,35.8077,35.8077,29600.0
2014-06-13 12:40:00,42.29,42.32,42.28,42.29,15000.0,35.7908,35.8162,35.7823,35.7908,15000.0
2014-06-13 12:50:00,42.3,42.33,42.3,42.32,2412000.0,35.7992,35.8246,35.7992,35.8162,2412000.0
2014-06-13 13:00:00,42.32,42.33,42.27,42.27,58400.0,35.8162,35.8246,35.7738,35.7738,58400.0
2014-06-13 13:10:00,42.27,42.27,42.23,42.27,75800.0,35.7738,35.7738,35.74,35.7738,75800.0
2014-06-13 13:20:00,42.27,42.31,42.26,42.31,20400.0,35.7738,35.8077,35.7654,35.8077,20400.0
2014-06-13 13:30:00,42.31,42.32,42.27,42.3,17400.0,35.8077,35.8162,35.7738,35.7992,17400.0
2014-06-13 13:40:00,42.29,42.33,42.29,42.32,52800.0,35.7908,35.8246,35.7908,35.8162,52800.0
2014-06-13 13:50:00,42.32,42.35,42.31,42.33,14800.0,35.8162,35.8415,35.8077,35.8246,14800.0
2014-06-13 14:00:00,42.34,42.34,42.3,42.32,56200.0,35.8331,35.8331,35.7992,35.8162,56200.0
2014-06-13 14:10:00,42.34,42.38,42.34,42.38,9200.0,35.8331,35.8669,35.8331,35.8669,9200.0
2014-06-13 14:20:00,42.38,42.38,42.37,42.37,13400.0,35.8669,35.8669,35.8585,35.8585,13400.0
2014-06-13 14:30:00,42.37,42.37,42.34,42.34,13400.0,35.8585,35.8585,35.8331,35.8331,13400.0
2014-06-13 14:40:00,42.35,42.37,42.35,42.35,18000.0,35.8415,35.8585,35.8415,35.8415,18000.0
2014-06-13 14:50:00,42.34,42.35,42.32,42.34,13800.0,35.8331,35.8415,35.8162,35.8331,13800.0
2014-06-13 15:00:00,42.35,42.43,42.35,42.43,14800.0,35.8415,35.9093,35.8415,35.9093,14800.0
2014-06-13 15:10:00,42.42,42.42,42.35,42.38,50200.0,35.9008,35.9008,35.8415,35.8669,50200.0
2014-06-13 15:20:00,42.38,42.38,42.3,42.3,98400.0,35.8669,35.8669,35.7992,35.7992,98400.0
2014-06-13 15:30:00,42.3,42.35,42.28,42.34,48600.0,35.7992,35.8415,35.7823,35.8331,48600.0
2014-06-13 15:40:00,42.35,42.35,42.31,42.34,47600.0,35.8415,35.8415,35.8077,35.8331,47600.0
2014-06-13 15:50:00,42.34,42.42,42.34,42.42,156200.0,35.8331,35.9008,35.8331,35.9008,156200.0
2014-06-16 09:30:00,42.44,42.54,42.35,42.53,50600.0,35.9177,36.0023,35.8415,35.9939,50600.0
2014-06-16 09:40:00,42.54,42.58,42.5,42.53,46000.0,36.0023,36.0362,35.9685,35.9939,46000.0
2014-06-16 09:50:00,42.54,42.56,42.49,42.49,38400.0,36.0023,36.0193,35.96,35.96,38400.0
2014-06-16 10:00:00,42.51,42.73,42.51,42.67,116200.0,35.977,36.1631,35.977,36.1124,116200.0
2014-06-16 10:10:00,42.68,42.74,42.68,42.73,70400.0,36.1208,36.1716,36.1208,36.1631,70400.0
2014-06-16 10:20:00,42.74,42.74,42.64,42.67,57600.0,36.1716,36.1716,36.087,36.1124,57600.0
2014-06-16 10:30:00,42.67,42.72,42.66,42.66,76800.0,36.1124,36.1547,36.1039,36.1039,76800.0
2014-06-16 10:40:00,42.64,42.72,42.64,42.71,40800.0,36.087,36.1547,36.087,36.1462,40800.0
2014-06-16 10:50:00,42.7,42.71,42.66,42.7,53000.0,36.1378,36.1462,36.1039,36.1378,53000.0
2014-06-16 11:00:00,42.68,42.69,42.57,42.6,57000.0,36.1208,36.1293,36.0277,36.0531,57000.0
2014-06-16 11:10:00,42.6,42.6,42.57,42.58,32800.0,36.0531,36.0531,36.0277,36.0362,32800.0
2014-06-16 11:20:00,42.58,42.61,42.57,42.58,24200.0,36.0362,36.0616,36.0277,36.0362,24200.0
2014-06-16 11:30:00,42.57,42.58,42.52,42.55,39400.0,36.0277,36.0362,35.9854,36.0108,39400.0
2014-06-16 11:40:00,42.55,42.59,42.54,42.58,60200.0,36.0108,36.0447,36.0023,36.0362,60200.0
2014-06-16 11:50:00,42.57,42.62,42.56,42.62,18600.0,36.0277,36.0701,36.0193,36.0701,18600.0
2014-06-16 12:00:00,42.61,42.63,42.6,42.63,22600.0,36.0616,36.0785,36.0531,36.0785,22600.0
2014-06-16 12:10:00,42.63,42.67,42.63,42.63,29000.0,36.0785,36.1124,36.0785,36.0785,29000.0
2014-06-16 12:20:00,42.63,42.69,42.63,42.68,43600.0,36.0785,36.1293,36.0785,36.1208,43600.0
2014-06-16 12:30:00,42.68,42.68,42.63,42.67,19600.0,36.1208,36.1208,36.0785,36.1124,19600.0
2014-06-16 12:40:00,42.67,42.68,42.66,42.68,16000.0,36.1124,36.1208,36.1039,36.1208,16000.0
2014-06-16 12:50:00,42.67,42.75,42.67,42.74,26000.0,36.1124,36.1801,36.1124,36.1716,26000.0
2014-06-16 13:00:00,42.74,42.79,42.73,42.77,17200.0,36.1716,36.2139,36.1631,36.197,17200.0
2014-06-16 13:10:00,42.77,42.77,42.74,42.74,27000.0,36.197,36.197,36.1716,36.1716,27000.0
2014-06-16 13:20:00,42.74,42.74,42.73,42.73,42000.0,36.1716,36.1716,36.1631,36.1631,42000.0
2014-06-16 13:30:00,42.73,42.76,42.73,42.74,78000.0,36.1631,36.1885,36.1631,36.1716,78000.0
2014-06-16 13:40:00,42.74,42.76,42.73,42.74,64800.0,36.1716,36.1885,36.1631,36.1716,64800.0
2014-06-16 13:50:00,42.74,42.76,42.71,42.74,46200.0,36.1716,36.1885,36.1462,36.1716,46200.0
2014-06-16 14:00:00,42.74,42.77,42.73,42.73,70800.0,36.1716,36.197,36.1631,36.1631,70800.0
2014-06-16 14:10:00,42.74,42.75,42.71,42.71,61200.0,36.1716,36.1801,36.1462,36.1462,61200.0
2014-06-16 14:20:00,42.72,42.76,42.72,42.76,51600.0,36.1547,36.1885,36.1547,36.1885,51600.0
2014-06-16 14:30:00,42.76,42.77,42.74,42.77,55400.0,36.1885,36.197,36.1716,36.197,55400.0
2014-06-16 14:40:00,42.77,42.77,42.74,42.77,61000.0,36.197,36.197,36.1716,36.197,61000.0
2014-06-16 14:50:00,42.77,42.77,42.72,42.72,88000.0,36.197,36.197,36.1547,36.1547,88000.0
2014-06-16 15:00:00,42.72,42.73,42.69,42.72,63600.0,36.1547,36.1631,36.1293,36.1547,63600.0
2014-06-16 15:10:00,42.72,42.72,42.67,42.7,24600.0,36.1547,36.1547,36.1124,36.1378,24600.0
2014-06-16 15:20:00,42.7,42.77,42.7,42.76,83400.0,36.1378,36.197,36.1378,36.1885,83400.0
2014-06-16 15:30:00,42.76,42.78,42.74,42.77,76200.0,36.1885,36.2055,36.1716,36.197,76200.0
2014-06-16 15:40:00,42.78,42.79,42.74,42.75,144600.0,36.2055,36.2139,36.1716,36.1801,144600.0
2014-06-16 15:50:00,42.76,42.81,42.76,42.79,217800.0,36.1885,36.2309,36.1885,36.2139,217800.0
2014-06-17 09:30:00,42.77,43.08,42.77,42.87,52200.0,36.197,36.4594,36.197,36.2816,52200.0
2014-06-17 09:40:00,42.87,43.05,42.85,42.99,133800.0,36.2816,36.434,36.2647,36.3832,133800.0
2014-06-17 09:50:00,42.99,43.09,42.99,43.02,123600.0,36.3832,36.4678,36.3832,36.4086,123600.0
2014-06-17 10:00:00,43.03,43.2,43.01,43.18,103800.0,36.417,36.5609,36.4001,36.544,103800.0
2014-06-17 10:10:00,43.17,43.18,43.08,43.09,65400.0,36.5355,36.544,36.4594,36.4678,65400.0
2014-06-17 10:20:00,43.09,43.15,43.09,43.14,49200.0,36.4678,36.5186,36.4678,36.5101,49200.0
2014-06-17 10:30:00,43.13,43.15,43.05,43.07,43400.0,36.5017,36.5186,36.434,36.4509,43400.0
2014-06-17 10:40:00,43.06,43.07,42.96,42.98,30200.0,36.4424,36.4509,36.3578,36.3747,30200.0
2014-06-17 10:50:00,42.95,43.08,42.91,43.08,65800.0,36.3493,36.4594,36.3155,36.4594,65800.0
2014-06-17 11:00:00,43.08,43.1,42.99,42.99,77600.0,36.4594,36.4763,36.3832,36.3832,77600.0
2014-06-17 11:10:00,42.99,43.13,42.99,43.13,31800.0,36.3832,36.5017,36.3832,36.5017,31800.0
2014-06-17 11:20:00,43.13,43.2,43.13,43.18,48200.0,36.5017,36.5609,36.5017,36.544,48200.0
2014-06-17 11:30:00,43.18,43.21,43.17,43.2,28000.0,36.544,36.5694,36.5355,36.5609,28000.0
2014-06-17 11:40:00,43.2,43.2,43.1,43.1,283200.0,36.5609,36.5609,36.4763,36.4763,283200.0
2014-06-17 11:50:00,43.1,43.13,43.1,43.11,119800.0,36.4763,36.5017,36.4763,36.4847,119800.0
2014-06-17 12:00:00,43.11,43.11,43.08,43.1,86800.0,36.4847,36.4847,36.4594,36.4763,86800.0
2014-06-17 12:10:00,43.1,43.13,43.09,43.1,70200.0,36.4763,36.5017,36.4678,36.4763,70200.0
2014-06-17 12:20:00,43.1,43.13,43.07,43.07,57200.0,36.4763,36.5017,36.4509,36.4509,57200.0
2014-06-17 12:30:00,43.08,43.12,43.07,43.12,76400.0,36.4594,36.4932,36.4509,36.4932,76400.0
2014-06-17 12:40:00,43.13,43.16,43.13,43.16,25600.0,36.5017,36.5271,36.5017,36.5271,25600.0
2014-06-17 12:50:00,43.16,43.17,43.1,43.1,30600.0,36.5271,36.5355,36.4763,36.4763,30600.0
2014-06-17 13:00:00,43.1,43.12,43.08,43.12,49800.0,36.4763,36.4932,36.4594,36.4932,49800.0
2014-06-17 13:10:00,43.13,43.17,43.12,43.17,45400.0,36.5017,36.5355,36.4932,36.5355,45400.0
2014-06-17 13:20:00,43.17,43.17,43.12,43.12,80200.0,36.5355,36.5355,36.4932,36.4932,80200.0
2014-06-17 13:30:00,43.12,43.16,43.12,43.16,80600.0,36.4932,36.5271,36.4932,36.5271,80600.0
2014-06-17 13:40:00,43.16,43.19,43.13,43.13,38000.0,36.5271,36.5525,36.5017,36.5017,38000.0
2014-06-17 13:50:00,43.13,43.18,43.12,43.17,54800.0,36.5017,36.544,36.4932,36.5355,54800.0
2014-06-17 14:00:00,43.17,43.17,43.08,43.13,67600.0,36.5355,36.5355,36.4594,36.5017,67600.0
2014-06-17 14:10:00,43.13,43.14,43.12,43.13,35200.0,36.5017,36.5101,36.4932,36.5017,35200.0
2014-06-17 14:20:00,43.13,43.19,43.13,43.15,58200.0,36.5017,36.5525,36.5017,36.5186,58200.0
2014-06-17 14:30:00,43.15,43.16,43.13,43.16,31200.0,36.5186,36.5271,36.5017,36.5271,31200.0
2014-06-17 14:40:00,43.16,43.19,43.14,43.17,44400.0,36.5271,36.5525,36.5101,36.5355,44400.0
2014-06-17 14:50:00,43.17,43.2,43.15,43.2,38400.0,36.5355,36.5609,36.5186,36.5609,38400.0
2014-06-17 15:00:00,43.2,43.2,43.12,43.14,42000.0,36.5609,36.5609,36.4932,36.5101,42000.0
2014-06-17 15:10:00,43.13,43.15,43.13,43.14,33600.0,36.5017,36.5186,36.5017,36.5101,33600.0
2014-06-17 15:20:00,43.14,43.16,43.13,43.16,35200.0,36.5101,36.5271,36.5017,36.5271,35200.0
2014-06-17 15:30:00,43.16,43.19,43.15,43.17,41800.0,36.5271,36.5525,36.5186,36.5355,41800.0
2014-06-17 15:40:00,43.18,43.2,43.17,43.17,116000.0,36.544,36.5609,36.5355,36.5355,116000.0
2014-06-17 15:50:00,43.16,43.17,43.12,43.15,236000.0,36.5271,36.5355,36.4932,36.5186,236000.0
2014-06-18 09:30:00,43.16,43.24,43.08,43.22,55000.0,36.5271,36.5948,36.4594,36.5778,55000.0
2014-06-18 09:40:00,43.23,43.23,43.14,43.2,131800.0,36.5863,36.5863,36.5101,36.5609,131800.0
2014-06-18 09:50:00,43.18,43.21,43.15,43.2,40200.0,36.544,36.5694,36.5186,36.5609,40200.0
2014-06-18 10:00:00,43.21,43.23,43.1,43.1,82000.0,36.5694,36.5863,36.4763,36.4763,82000.0
2014-06-18 10:10:00,43.1,43.13,43.08,43.12,26800.0,36.4763,36.5017,36.4594,36.4932,26800.0
2014-06-18 10:20:00,43.11,43.15,43.1,43.15,79400.0,36.4847,36.5186,36.4763,36.5186,79400.0
2014-06-18 10:30:00,43.15,43.18,43.13,43.18,38400.0,36.5186,36.544,36.5017,36.544,38400.0
2014-06-18 10:40:00,43.19,43.2,43.17,43.19,37000.0,36.5525,36.5609,36.5355,36.5525,37000.0
2014-06-18 10:50:00,43.19,43.2,43.1,43.1,26600.0,36.5525,36.5609,36.4763,36.4763,26600.0
2014-06-18 11:00:00,43.1,43.15,43.09,43.13,51000.0,36.4763,36.5186,36.4678,36.5017,51000.0
2014-06-18 11:10:00,43.13,43.16,43.13,43.15,38800.0,36.5017,36.5271,36.5017,36.5186,38800.0
2014-06-18 11:20:00,43.15,43.18,43.15,43.17,35800.0,36.5186,36.544,36.5186,36.5355,35800.0
2014-06-18 11:30:00,43.17,43.17,43.15,43.16,36000.0,36.5355,36.5355,36.5186,36.5271,36000.0
2014-06-18 11:40:00,43.16,43.19,43.16,43.18,54400.0,36.5271,36.5525,36.5271,36.544,54400.0
2014-06-18 11:50:00,43.17,43.19,43.15,43.15,28600.0,36.5355,36.5525,36.5186,36.5186,28600.0
2014-06-18 12:00:00,43.15,43.15,43.11,43.13,34600.0,36.5186,36.5186,36.4847,36.5017,34600.0
2014-06-18 12:10:00,43.14,43.16,43.13,43.14,72400.0,36.5101,36.5271,36.5017,36.5101,72400.0
2014-06-18 12:20:00,43.14,43.14,43.12,43.12,32400.0,36.5101,36.5101,36.4932,36.4932,32400.0
2014-06-18 12:30:00,43.12,43.13,43.1,43.11,49800.0,36.4932,36.5017,36.4763,36.4847,49800.0
2014-06-18 12:40:00,43.1,43.13,43.1,43.13,31800.0,36.4763,36.5017,36.4763,36.5017,31800.0
2014-06-18 12:50:00,43.13,43.16,43.13,43.15,47400.0,36.5017,36.5271,36.5017,36.5186,47400.0
2014-06-18 13:00:00,43.15,43.16,43.13,43.13,28600.0,36.5186,36.5271,36.5017,36.5017,28600.0
2014-06-18 13:10:00,43.13,43.15,43.12,43.13,38200.0,36.5017,36.5186,36.4932,36.5017,38200.0
2014-06-18 13:20:00,43.13,43.15,43.13,43.14,42000.0,36.5017,36.5186,36.5017,36.5101,42000.0
2014-06-18 13:30:00,43.14,43.14,43.1,43.12,70200.0,36.5101,36.5101,36.4763,36.4932,70200.0
2014-06-18 13:40:00,43.12,43.13,43.1,43.13,32200.0,36.4932,36.5017,36.4763,36.5017,32200.0
2014-06-18 13:50:00,43.13,43.16,43.12,43.14,49000.0,36.5017,36.5271,36.4932,36.5101,49000.0
2014-06-18 14:00:00,43.13,43.31,43.1,43.24,126800.0,36.5017,36.654,36.4763,36.5948,126800.0
2014-06-18 14:10:00,43.26,43.3,43.24,43.27,46000.0,36.6117,36.6455,36.5948,36.6202,46000.0
2014-06-18 14:20:00,43.29,43.33,43.27,43.31,46200.0,36.6371,36.6709,36.6202,36.654,46200.0
2014-06-18 14:30:00,43.31,43.37,43.3,43.32,128400.0,36.654,36.7048,36.6455,36.6625,128400.0
2014-06-18 14:40:00,43.32,43.32,43.27,43.29,63600.0,36.6625,36.6625,36.6202,36.6371,63600.0
2014-06-18 14:50:00,43.3,43.34,43.29,43.34,130600.0,36.6455,36.6794,36.6371,36.6794,130600.0
2014-06-18 15:00:00,43.33,43.41,43.33,43.38,82000.0,36.6709,36.7386,36.6709,36.7133,82000.0
2014-06-18 15:10:00,43.38,43.38,43.34,43.38,73600.0,36.7133,36.7133,36.6794,36.7133,73600.0
2014-06-18 15:20:00,43.38,43.38,43.33,43.37,76000.0,36.7133,36.7133,36.6709,36.7048,76000.0
2014-06-18 15:30:00,43.37,43.42,43.37,43.42,156400.0,36.7048,36.7471,36.7048,36.7471,156400.0
2014-06-18 15:40:00,43.42,43.46,43.41,43.45,217600.0,36.7471,36.781,36.7386,36.7725,217600.0
2014-06-18 15:50:00,43.45,43.46,43.43,43.44,314800.0,36.7725,36.781,36.7556,36.764,314800.0
2014-06-19 09:30:00,43.38,43.66,43.38,43.55,68800.0,36.7133,36.9502,36.7133,36.8571,68800.0
2014-06-19 09:40:00,43.55,43.62,43.47,43.47,52800.0,36.8571,36.9164,36.7894,36.7894,52800.0
2014-06-19 09:50:00,43.47,43.49,43.43,43.48,67600.0,36.7894,36.8063,36.7556,36.7979,67600.0
2014-06-19 10:00:00,43.48,43.52,43.41,43.46,52400.0,36.7979,36.8317,36.7386,36.781,52400.0
2014-06-19 10:10:00,43.44,43.48,43.41,43.44,54400.0,36.764,36.7979,36.7386,36.764,54400.0
2014-06-19 10:20:00,43.42,43.43,43.35,43.42,23200.0,36.7471,36.7556,36.6879,36.7471,23200.0
2014-06-19 10:30:00,43.42,43.44,43.39,43.42,35400.0,36.7471,36.764,36.7217,36.7471,35400.0
2014-06-19 10:40:00,43.44,43.51,43.43,43.48,28200.0,36.764,36.8233,36.7556,36.7979,28200.0
2014-06-19 10:50:00,43.48,43.48,43.37,43.37,29600.0,36.7979,36.7979,36.7048,36.7048,29600.0
2014-06-19 11:00:00,43.38,43.41,43.34,43.34,119000.0,36.7133,36.7386,36.6794,36.6794,119000.0
2014-06-19 11:10:00,43.33,43.35,43.31,43.35,86000.0,36.6709,36.6879,36.654,36.6879,86000.0
2014-06-19 11:20:00,43.35,43.37,43.32,43.33,84400.0,36.6879,36.7048,36.6625,36.6709,84400.0
2014-06-19 11:30:00,43.32,43.34,43.3,43.34,65000.0,36.6625,36.6794,36.6455,36.6794,65000.0
2014-06-19 11:40:00,43.34,43.37,43.34,43.36,38400.0,36.6794,36.7048,36.6794,36.6963,38400.0
2014-06-19 11:50:00,43.35,43.35,43.31,43.35,25400.0,36.6879,36.6879,36.654,36.6879,25400.0
2014-06-19 12:00:00,43.35,43.36,43.34,43.35,10800.0,36.6879,36.6963,36.6794,36.6879,10800.0
2014-06-19 12:10:00,43.35,43.35,43.33,43.33,8400.0,36.6879,36.6879,36.6709,36.6709,8400.0
2014-06-19 12:20:00,43.34,43.34,43.32,43.32,30000.0,36.6794,36.6794,36.6625,36.6625,30000.0
2014-06-19 12:30:00,43.31,43.32,43.31,43.31,11200.0,36.654,36.6625,36.654,36.654,11200.0
2014-06-19 12:40:00,43.31,43.32,43.3,43.3,20400.0,36.654,36.6625,36.6455,36.6455,20400.0
2014-06-19 12:50:00,43.3,43.31,43.24,43.26,20600.0,36.6455,36.654,36.5948,36.6117,20600.0
2014-06-19 13:00:00,43.25,43.26,43.22,43.24,84200.0,36.6032,36.6117,36.5778,36.5948,84200.0
2014-06-19 13:10:00,43.24,43.24,43.18,43.19,36400.0,36.5948,36.5948,36.544,36.5525,36400.0
2014-06-19 13:20:00,43.19,43.26,43.18,43.26,28000.0,36.5525,36.6117,36.544,36.6117,28000.0
2014-06-19 13:30:00,43.26,43.26,43.21,43.22,20600.0,36.6117,36.6117,36.5694,36.5778,20600.0
2014-06-19 13:40:00,43.23,43.25,43.2,43.23,19400.0,36.5863,36.6032,36.5609,36.5863,19400.0
2014-06-19 13:50:00,43.24,43.28,43.24,43.27,17000.0,36.5948,36.6286,36.5948,36.6202,17000.0
2014-06-19 14:00:00,43.26,43.29,43.25,43.26,8600.0,36.6117,36.6371,36.6032,36.6117,8600.0
2014-06-19 14:10:00,43.27,43.28,43.26,43.27,13000.0,36.6202,36.6286,36.6117,36.6202,13000.0
2014-06-19 14:20:00,43.26,43.31,43.26,43.27,21600.0,36.6117,36.654,36.6117,36.6202,21600.0
2014-06-19 14:30:00,43.26,43.26,43.23,43.26,10000.0,36.6117,36.6117,36.5863,36.6117,10000.0
2014-06-19 14:40:00,43.26,43.27,43.25,43.26,13600.0,36.6117,36.6202,36.6032,36.6117,13600.0
2014-06-19 14:50:00,43.26,43.27,43.25,43.27,28600.0,36.6117,36.6202,36.6032,36.6202,28600.0
2014-06-19 15:00:00,43.27,43.28,43.26,43.27,31800.0,36.6202,36.6286,36.6117,36.6202,31800.0
2014-06-19 15:10:00,43.27,43.28,43.24,43.24,88200.0,36.6202,36.6286,36.5948,36.5948,88200.0
2014-06-19 15:20:00,43.24,43.27,43.24,43.26,101200.0,36.5948,36.6202,36.5948,36.6117,101200.0
2014-06-19 15:30:00,43.27,43.29,43.26,43.29,57600.0,36.6202,36.6371,36.6117,36.6371,57600.0
2014-06-19 15:40:00,43.29,43.3,43.26,43.26,73400.0,36.6371,36.6455,36.6117,36.6117,73400.0
2014-06-19 15:50:00,43.26,43.28,43.24,43.25,612600.0,36.6117,36.6286,36.5948,36.6032,612600.0
2014-06-20 09:30:00,43.46,43.46,43.19,43.21,137000.0,36.8814,36.8814,36.6523,36.6693,137000.0
2014-06-20 09:40:00,43.2,43.23,43.16,43.21,99000.0,36.6608,36.6862,36.6268,36.6693,99000.0
2014-06-20 09:50:00,43.22,43.26,43.2,43.2,34200.0,36.6778,36.7117,36.6608,36.6608,34200.0
2014-06-20 10:00:00,43.22,43.24,43.15,43.15,29000.0,36.6778,36.6947,36.6184,36.6184,29000.0
2014-06-20 10:10:00,43.17,43.22,43.13,43.13,27400.0,36.6353,36.6778,36.6014,36.6014,27400.0
2014-06-20 10:20:00,43.12,43.14,43.07,43.09,29800.0,36.5929,36.6099,36.5505,36.5674,29800.0
2014-06-20 10:30:00,43.09,43.17,43.09,43.17,30400.0,36.5674,36.6353,36.5674,36.6353,30400.0
2014-06-20 10:40:00,43.17,43.18,43.09,43.09,266200.0,36.6353,36.6438,36.5674,36.5674,266200.0
2014-06-20 10:50:00,43.1,43.15,43.09,43.15,64800.0,36.5759,36.6184,36.5674,36.6184,64800.0
2014-06-20 11:00:00,43.15,43.15,43.12,43.15,138400.0,36.6184,36.6184,36.5929,36.6184,138400.0
2014-06-20 11:10:00,43.15,43.17,43.13,43.15,97600.0,36.6184,36.6353,36.6014,36.6184,97600.0
2014-06-20 11:20:00,43.15,43.15,43.1,43.1,99400.0,36.6184,36.6184,36.5759,36.5759,99400.0
2014-06-20 11:30:00,43.1,43.13,43.08,43.13,45800.0,36.5759,36.6014,36.559,36.6014,45800.0
2014-06-20 11:40:00,43.13,43.15,43.08,43.08,190400.0,36.6014,36.6184,36.559,36.559,190400.0
2014-06-20 11:50:00,43.08,43.08,43.04,43.08,35000.0,36.559,36.559,36.525,36.559,35000.0
2014-06-20 12:00:00,43.08,43.09,43.05,43.07,27200.0,36.559,36.5674,36.5335,36.5505,27200.0
2014-06-20 12:10:00,43.08,43.1,43.08,43.09,44600.0,36.559,36.5759,36.559,36.5674,44600.0
2014-06-20 12:20:00,43.1,43.1,43.04,43.05,128600.0,36.5759,36.5759,36.525,36.5335,128600.0
2014-06-20 12:30:00,43.06,43.08,43.06,43.07,10400.0,36.542,36.559,36.542,36.5505,10400.0
2014-06-20 12:40:00,43.07,43.09,43.06,43.07,11400.0,36.5505,36.5674,36.542,36.5505,11400.0
2014-06-20 12:50:00,43.07,43.07,43.05,43.05,19800.0,36.5505,36.5505,36.5335,36.5335,19800.0
2014-06-20 13:00:00,43.05,43.08,43.05,43.08,5400.0,36.5335,36.559,36.5335,36.559,5400.0
2014-06-20 13:10:00,43.08,43.11,43.08,43.09,5600.0,36.559,36.5844,36.559,36.5674,5600.0
2014-06-20 13:20:00,43.1,43.1,43.02,43.04,43400.0,36.5759,36.5759,36.508,36.525,43400.0
2014-06-20 13:30:00,43.03,43.04,43.0,43.04,37200.0,36.5165,36.525,36.4911,36.525,37200.0
2014-06-20 13:40:00,43.04,43.05,43.04,43.05,11800.0,36.525,36.5335,36.525,36.5335,11800.0
2014-06-20 13:50:00,43.04,43.06,43.04,43.06,4200.0,36.525,36.542,36.525,36.542,4200.0
2014-06-20 14:00:00,43.06,43.07,43.03,43.06,25400.0,36.542,36.5505,36.5165,36.542,25400.0
2014-06-20 14:10:00,43.04,43.07,43.04,43.05,13400.0,36.525,36.5505,36.525,36.5335,13400.0
2014-06-20 14:20:00,43.06,43.06,43.04,43.05,12400.0,36.542,36.542,36.525,36.5335,12400.0
2014-06-20 14:30:00,43.05,43.05,43.03,43.05,18600.0,36.5335,36.5335,36.5165,36.5335,18600.0
2014-06-20 14:40:00,43.05,43.05,43.04,43.04,2200.0,36.5335,36.5335,36.525,36.525,2200.0
2014-06-20 14:50:00,43.04,43.06,43.02,43.03,18000.0,36.525,36.542,36.508,36.5165,18000.0
2014-06-20 15:00:00,43.03,43.04,43.02,43.03,61800.0,36.5165,36.525,36.508,36.5165,61800.0
2014-06-20 15:10:00,43.04,43.06,43.04,43.04,165000.0,36.525,36.542,36.525,36.525,165000.0
2014-06-20 15:20:00,43.04,43.05,43.02,43.05,232000.0,36.525,36.5335,36.508,36.5335,232000.0
2014-06-20 15:30:00,43.05,43.08,43.04,43.06,188800.0,36.5335,36.559,36.525,36.542,188800.0
2014-06-20 15:40:00,43.06,43.09,43.05,43.09,252200.0,36.542,36.5674,36.5335,36.5674,252200.0
2014-06-20 15:50:00,43.09,43.13,43.09,43.12,284000.0,36.5674,36.6014,36.5674,36.5929,284000.0
2014-06-23 09:30:00,43.18,43.18,43.06,43.09,68200.0,36.6438,36.6438,36.542,36.5674,68200.0
2014-06-23 09:40:00,43.09,43.16,43.09,43.13,64600.0,36.5674,36.6268,36.5674,36.6014,64600.0
2014-06-23 09:50:00,43.13,43.19,43.13,43.18,41400.0,36.6014,36.6523,36.6014,36.6438,41400.0
2014-06-23 10:00:00,43.19,43.24,43.18,43.2,118800.0,36.6523,36.6947,36.6438,36.6608,118800.0
2014-06-23 10:10:00,43.19,43.22,43.13,43.21,42400.0,36.6523,36.6778,36.6014,36.6693,42400.0
2014-06-23 10:20:00,43.21,43.24,43.19,43.21,118600.0,36.6693,36.6947,36.6523,36.6693,118600.0
2014-06-23 10:30:00,43.22,43.27,43.22,43.23,110400.0,36.6778,36.7202,36.6778,36.6862,110400.0
2014-06-23 10:40:00,43.23,43.26,43.2,43.2,101800.0,36.6862,36.7117,36.6608,36.6608,101800.0
2014-06-23 10:50:00,43.2,43.25,43.19,43.23,47200.0,36.6608,36.7032,36.6523,36.6862,47200.0
2014-06-23 11:00:00,43.23,43.24,43.2,43.21,44200.0,36.6862,36.6947,36.6608,36.6693,44200.0
2014-06-23 11:10:00,43.21,43.21,43.18,43.21,21000.0,36.6693,36.6693,36.6438,36.6693,21000.0
2014-06-23 11:20:00,43.21,43.23,43.17,43.17,148800.0,36.6693,36.6862,36.6353,36.6353,148800.0
2014-06-23 11:30:00,43.15,43.18,43.13,43.17,34200.0,36.6184,36.6438,36.6014,36.6353,34200.0
2014-06-23 11:40:00,43.17,43.19,43.16,43.18,7200.0,36.6353,36.6523,36.6268,36.6438,7200.0
2014-06-23 11:50:00,43.17,43.19,43.16,43.17,47800.0,36.6353,36.6523,36.6268,36.6353,47800.0
2014-06-23 12:00:00,43.18,43.18,43.15,43.17,76600.0,36.6438,36.6438,36.6184,36.6353,76600.0
2014-06-23 12:10:00,43.17,43.21,43.16,43.18,28800.0,36.6353,36.6693,36.6268,36.6438,28800.0
2014-06-23 12:20:00,43.19,43.2,43.18,43.18,31000.0,36.6523,36.6608,36.6438,36.6438,31000.0
2014-06-23 12:30:00,43.19,43.21,43.17,43.17,47600.0,36.6523,36.6693,36.6353,36.6353,47600.0
2014-06-23 12:40:00,43.17,43.19,43.16,43.17,50800.0,36.6353,36.6523,36.6268,36.6353,50800.0
2014-06-23 12:50:00,43.17,43.18,43.14,43.15,45400.0,36.6353,36.6438,36.6099,36.6184,45400.0
2014-06-23 13:00:00,43.15,43.17,43.13,43.17,25800.0,36.6184,36.6353,36.6014,36.6353,25800.0
2014-06-23 13:10:00,43.16,43.16,43.12,43.12,43800.0,36.6268,36.6268,36.5929,36.5929,43800.0
2014-06-23 13:20:00,43.12,43.13,43.09,43.1,59000.0,36.5929,36.6014,36.5674,36.5759,59000.0
2014-06-23 13:30:00,43.1,43.12,43.09,43.11,64400.0,36.5759,36.5929,36.5674,36.5844,64400.0
2014-06-23 13:40:00,43.11,43.13,43.1,43.1,41000.0,36.5844,36.6014,36.5759,36.5759,41000.0
2014-06-23 13:50:00,43.1,43.14,43.1,43.13,30400.0,36.5759,36.6099,36.5759,36.6014,30400.0
2014-06-23 14:00:00,43.13,43.13,43.1,43.1,42000.0,36.6014,36.6014,36.5759,36.5759,42000.0
2014-06-23 14:10:00,43.1,43.17,43.1,43.16,30200.0,36.5759,36.6353,36.5759,36.6268,30200.0
2014-06-23 14:20:00,43.16,43.2,43.16,43.16,80000.0,36.6268,36.6608,36.6268,36.6268,80000.0
2014-06-23 14:30:00,43.17,43.18,43.12,43.13,158200.0,36.6353,36.6438,36.5929,36.6014,158200.0
2014-06-23 14:40:00,43.13,43.13,43.07,43.09,222400.0,36.6014,36.6014,36.5505,36.5674,222400.0
2014-06-23 14:50:00,43.09,43.13,43.07,43.12,37400.0,36.5674,36.6014,36.5505,36.5929,37400.0
2014-06-23 15:00:00,43.13,43.15,43.1,43.11,65600.0,36.6014,36.6184,36.5759,36.5844,65600.0
2014-06-23 15:10:00,43.11,43.12,43.09,43.1,173200.0,36.5844,36.5929,36.5674,36.5759,173200.0
2014-06-23 15:20:00,43.1,43.11,43.07,43.09,140200.0,36.5759,36.5844,36.5505,36.5674,140200.0
2014-06-23 15:30:00,43.09,43.1,43.09,43.1,70800.0,36.5674,36.5759,36.5674,36.5759,70800.0
2014-06-23 15:40:00,43.1,43.15,43.1,43.15,111600.0,36.5759,36.6184,36.5759,36.6184,111600.0
2014-06-23 15:50:00,43.15,43.17,43.14,43.15,171200.0,36.6184,36.6353,36.6099,36.6184,171200.0
2014-06-24 09:30:00,43.13,43.13,43.06,43.06,40600.0,36.6014,36.6014,36.542,36.542,40600.0
2014-06-24 09:40:00,43.07,43.1,43.01,43.08,28000.0,36.5505,36.5759,36.4996,36.559,28000.0
2014-06-24 09:50:00,43.08,43.1,43.02,43.04,26000.0,36.559,36.5759,36.508,36.525,26000.0
2014-06-24 10:00:00,43.06,43.24,43.06,43.21,121000.0,36.542,36.6947,36.542,36.6693,121000.0
2014-06-24 10:10:00,43.23,43.27,43.2,43.25,42600.0,36.6862,36.7202,36.6608,36.7032,42600.0
2014-06-24 10:20:00,43.27,43.31,43.25,43.31,28800.0,36.7202,36.7541,36.7032,36.7541,28800.0
2014-06-24 10:30:00,43.31,43.37,43.31,43.35,34800.0,36.7541,36.8051,36.7541,36.7881,34800.0
2014-06-24 10:40:00,43.35,43.35,43.31,43.31,46200.0,36.7881,36.7881,36.7541,36.7541,46200.0
2014-06-24 10:50:00,43.32,43.35,43.3,43.34,14000.0,36.7626,36.7881,36.7457,36.7796,14000.0
2014-06-24 11:00:00,43.34,43.38,43.33,43.33,49200.0,36.7796,36.8135,36.7711,36.7711,49200.0
2014-06-24 11:10:00,43.33,43.37,43.32,43.35,29600.0,36.7711,36.8051,36.7626,36.7881,29600.0
2014-06-24 11:20:00,43.36,43.38,43.34,43.36,16600.0,36.7966,36.8135,36.7796,36.7966,16600.0
2014-06-24 11:30:00,43.37,43.38,43.34,43.34,8400.0,36.8051,36.8135,36.7796,36.7796,8400.0
2014-06-24 11:40:00,43.34,43.39,43.34,43.38,53000.0,36.7796,36.822,36.7796,36.8135,53000.0
2014-06-24 11:50:00,43.38,43.38,43.35,43.37,24600.0,36.8135,36.8135,36.7881,36.8051,24600.0
2014-06-24 12:00:00,43.37,43.39,43.35,43.35,41200.0,36.8051,36.822,36.7881,36.7881,41200.0
2014-06-24 12:10:00,43.34,43.35,43.32,43.35,58800.0,36.7796,36.7881,36.7626,36.7881,58800.0
2014-06-24 12:20:00,43.34,43.35,43.31,43.35,14200.0,36.7796,36.7881,36.7541,36.7881,14200.0
2014-06-24 12:30:00,43.34,43.35,43.33,43.35,7200.0,36.7796,36.7881,36.7711,36.7881,7200.0
2014-06-24 12:40:00,43.35,43.35,43.32,43.33,10200.0,36.7881,36.7881,36.7626,36.7711,10200.0
2014-06-24 12:50:00,43.33,43.33,43.29,43.3,12400.0,36.7711,36.7711,36.7372,36.7457,12400.0
2014-06-24 13:00:00,43.29,43.29,43.18,43.2,75400.0,36.7372,36.7372,36.6438,36.6608,75400.0
2014-06-24 13:10:00,43.19,43.24,43.12,43.12,215200.0,36.6523,36.6947,36.5929,36.5929,215200.0
2014-06-24 13:20:00,43.12,43.16,43.08,43.16,75800.0,36.5929,36.6268,36.559,36.6268,75800.0
2014-06-24 13:30:00,43.16,43.22,43.16,43.21,51000.0,36.6268,36.6778,36.6268,36.6693,51000.0
2014-06-24 13:40:00,43.21,43.22,43.14,43.14,31400.0,36.6693,36.6778,36.6099,36.6099,31400.0
2014-06-24 13:50:00,43.13,43.14,43.09,43.09,18800.0,36.6014,36.6099,36.5674,36.5674,18800.0
2014-06-24 14:00:00,43.09,43.17,43.09,43.15,23400.0,36.5674,36.6353,36.5674,36.6184,23400.0
2014-06-24 14:10:00,43.16,43.19,43.16,43.16,24800.0,36.6268,36.6523,36.6268,36.6268,24800.0
2014-06-24 14:20:00,43.16,43.16,43.09,43.1,12000.0,36.6268,36.6268,36.5674,36.5759,12000.0
2014-06-24 14:30:00,43.1,43.1,43.06,43.08,116000.0,36.5759,36.5759,36.542,36.559,116000.0
2014-06-24 14:40:00,43.08,43.13,43.08,43.12,26400.0,36.559,36.6014,36.559,36.5929,26400.0
2014-06-24 14:50:00,43.11,43.11,43.08,43.1,29600.0,36.5844,36.5844,36.559,36.5759,29600.0
2014-06-24 15:00:00,43.09,43.09,42.97,42.97,58800.0,36.5674,36.5674,36.4656,36.4656,58800.0
2014-06-24 15:10:00,42.96,42.98,42.88,42.88,150000.0,36.4571,36.4741,36.3892,36.3892,150000.0
2014-06-24 15:20:00,42.88,42.93,42.85,42.88,175200.0,36.3892,36.4317,36.3638,36.3892,175200.0
2014-06-24 15:30:00,42.88,42.93,42.83,42.83,123200.0,36.3892,36.4317,36.3468,36.3468,123200.0
2014-06-24 15:40:00,42.83,42.91,42.83,42.9,182400.0,36.3468,36.4147,36.3468,36.4062,182400.0
2014-06-24 15:50:00,42.89,42.92,42.87,42.88,502400.0,36.3977,36.4232,36.3807,36.3892,502400.0
2014-06-25 09:30:00,42.85,42.9,42.81,42.85,59200.0,36.3638,36.4062,36.3298,36.3638,59200.0
2014-06-25 09:40:00,42.84,42.95,42.81,42.94,32600.0,36.3553,36.4486,36.3298,36.4401,32600.0
2014-06-25 09:50:00,42.95,43.04,42.92,42.96,76000.0,36.4486,36.525,36.4232,36.4571,76000.0
2014-06-25 10:00:00,42.97,43.01,42.88,42.93,63800.0,36.4656,36.4996,36.3892,36.4317,63800.0
2014-06-25 10:10:00,42.97,43.04,42.9,42.9,43800.0,36.4656,36.525,36.4062,36.4062,43800.0
2014-06-25 10:20:00,42.91,42.93,42.84,42.88,13200.0,36.4147,36.4317,36.3553,36.3892,13200.0
2014-06-25 10:30:00,42.87,42.94,42.82,42.85,33000.0,36.3807,36.4401,36.3383,36.3638,33000.0
2014-06-25 10:40:00,42.85,42.92,42.82,42.91,19800.0,36.3638,36.4232,36.3383,36.4147,19800.0
2014-06-25 10:50:00,42.92,43.0,42.92,43.0,23200.0,36.4232,36.4911,36.4232,36.4911,23200.0
2014-06-25 11:00:00,43.02,43.02,42.94,42.94,21000.0,36.508,36.508,36.4401,36.4401,21000.0
2014-06-25 11:10:00,42.94,42.97,42.92,42.92,10600.0,36.4401,36.4656,36.4232,36.4232,10600.0
2014-06-25 11:20:00,42.92,42.96,42.88,42.88,9600.0,36.4232,36.4571,36.3892,36.3892,9600.0
2014-06-25 11:30:00,42.91,42.91,42.82,42.83,16400.0,36.4147,36.4147,36.3383,36.3468,16400.0
2014-06-25 11:40:00,42.83,42.87,42.81,42.81,45400.0,36.3468,36.3807,36.3298,36.3298,45400.0
2014-06-25 11:50:00,42.82,42.91,42.82,42.88,15600.0,36.3383,36.4147,36.3383,36.3892,15600.0
2014-06-25 12:00:00,42.9,42.92,42.86,42.89,6200.0,36.4062,36.4232,36.3723,36.3977,6200.0
2014-06-25 12:10:00,42.89,42.92,42.87,42.91,8800.0,36.3977,36.4232,36.3807,36.4147,8800.0
2014-06-25 12:20:00,42.91,42.93,42.9,42.93,9400.0,36.4147,36.4317,36.4062,36.4317,9400.0
2014-06-25 12:30:00,42.94,42.96,42.93,42.93,13600.0,36.4401,36.4571,36.4317,36.4317,13600.0
2014-06-25 12:40:00,42.93,42.94,42.91,42.92,5000.0,36.4317,36.4401,36.4147,36.4232,5000.0
2014-06-25 12:50:00,42.92,42.98,42.92,42.96,32600.0,36.4232,36.4741,36.4232,36.4571,32600.0
2014-06-25 13:00:00,42.96,43.05,42.96,43.01,32800.0,36.4571,36.5335,36.4571,36.4996,32800.0
2014-06-25 13:10:00,43.0,43.01,42.98,42.99,6600.0,36.4911,36.4996,36.4741,36.4826,6600.0
2014-06-25 13:20:00,42.99,43.04,42.99,42.99,39400.0,36.4826,36.525,36.4826,36.4826,39400.0
2014-06-25 13:30:00,42.99,43.02,42.99,42.99,14400.0,36.4826,36.508,36.4826,36.4826,14400.0
2014-06-25 13:40:00,43.01,43.01,42.98,42.99,8000.0,36.4996,36.4996,36.4741,36.4826,8000.0
2014-06-25 13:50:00,42.99,43.04,42.98,43.02,110000.0,36.4826,36.525,36.4741,36.508,110000.0
2014-06-25 14:00:00,43.02,43.02,42.98,42.99,325200.0,36.508,36.508,36.4741,36.4826,325200.0
2014-06-25 14:10:00,42.99,43.01,42.98,42.99,135000.0,36.4826,36.4996,36.4741,36.4826,135000.0
2014-06-25 14:20:00,42.99,43.03,42.99,43.01,86600.0,36.4826,36.5165,36.4826,36.4996,86600.0
2014-06-25 14:30:00,43.02,43.04,43.01,43.04,85200.0,36.508,36.525,36.4996,36.525,85200.0
2014-06-25 14:40:00,43.04,43.04,43.01,43.02,58200.0,36.525,36.525,36.4996,36.508,58200.0
2014-06-25 14:50:00,43.03,43.07,43.03,43.05,36600.0,36.5165,36.5505,36.5165,36.5335,36600.0
2014-06-25 15:00:00,43.04,43.05,43.02,43.03,33000.0,36.525,36.5335,36.508,36.5165,33000.0
2014-06-25 15:10:00,43.04,43.06,43.02,43.05,71400.0,36.525,36.542,36.508,36.5335,71400.0
2014-06-25 15:20:00,43.05,43.08,43.05,43.08,52200.0,36.5335,36.559,36.5335,36.559,52200.0
2014-06-25 15:30:00,43.08,43.12,43.07,43.12,53600.0,36.559,36.5929,36.5505,36.5929,53600.0
2014-06-25 15:40:00,43.11,43.15,43.1,43.1,64000.0,36.5844,36.6184,36.5759,36.5759,64000.0
2014-06-25 15:50:00,43.1,43.12,43.09,43.09,408000.0,36.5759,36.5929,36.5674,36.5674,408000.0
2014-06-26 09:30:00,43.06,43.13,42.99,43.01,76600.0,36.542,36.6014,36.4826,36.4996,76600.0
2014-06-26 09:40:00,43.02,43.02,42.76,42.76,133200.0,36.508,36.508,36.2874,36.2874,133200.0
2014-06-26 09:50:00,42.74,42.79,42.67,42.78,55200.0,36.2704,36.3129,36.211,36.3044,55200.0
2014-06-26 10:00:00,42.77,42.86,42.76,42.84,174400.0,36.2959,36.3723,36.2874,36.3553,174400.0
2014-06-26 10:10:00,42.85,43.02,42.84,42.99,112200.0,36.3638,36.508,36.3553,36.4826,112200.0
2014-06-26 10:20:00,42.99,43.06,42.9,42.91,44800.0,36.4826,36.542,36.4062,36.4147,44800.0
2014-06-26 10:30:00,42.91,42.91,42.83,42.84,25400.0,36.4147,36.4147,36.3468,36.3553,25400.0
2014-06-26 10:40:00,42.83,42.88,42.81,42.85,7400.0,36.3468,36.3892,36.3298,36.3638,7400.0
2014-06-26 10:50:00,42.84,42.88,42.81,42.85,19000.0,36.3553,36.3892,36.3298,36.3638,19000.0
2014-06-26 11:00:00,42.87,42.95,42.87,42.92,30400.0,36.3807,36.4486,36.3807,36.4232,30400.0
2014-06-26 11:10:00,42.92,42.92,42.82,42.87,26200.0,36.4232,36.4232,36.3383,36.3807,26200.0
2014-06-26 11:20:00,42.86,42.92,42.86,42.89,29400.0,36.3723,36.4232,36.3723,36.3977,29400.0
2014-06-26 11:30:00,42.88,42.94,42.87,42.91,43800.0,36.3892,36.4401,36.3807,36.4147,43800.0
2014-06-26 11:40:00,42.91,42.95,42.91,42.93,32800.0,36.4147,36.4486,36.4147,36.4317,32800.0
2014-06-26 11:50:00,42.92,42.92,42.89,42.9,6800.0,36.4232,36.4232,36.3977,36.4062,6800.0
2014-06-26 12:00:00,42.91,42.92,42.87,42.88,8600.0,36.4147,36.4232,36.3807,36.3892,8600.0
2014-06-26 12:10:00,42.88,42.88,42.84,42.85,7200.0,36.3892,36.3892,36.3553,36.3638,7200.0
2014-06-26 12:20:00,42.85,42.87,42.83,42.86,8600.0,36.3638,36.3807,36.3468,36.3723,8600.0
2014-06-26 12:30:00,42.85,42.88,42.84,42.87,114400.0,36.3638,36.3892,36.3553,36.3807,114400.0
2014-06-26 12:40:00,42.86,42.88,42.85,42.88,3400.0,36.3723,36.3892,36.3638,36.3892,3400.0
2014-06-26 12:50:00,42.88,42.88,42.86,42.86,6800.0,36.3892,36.3892,36.3723,36.3723,6800.0
2014-06-26 13:00:00,42.86,42.92,42.85,42.92,7600.0,36.3723,36.4232,36.3638,36.4232,7600.0
2014-06-26 13:10:00,42.9,42.93,42.88,42.92,99000.0,36.4062,36.4317,36.3892,36.4232,99000.0
2014-06-26 13:20:00,42.92,42.99,42.91,42.97,17200.0,36.4232,36.4826,36.4147,36.4656,17200.0
2014-06-26 13:30:00,42.98,42.99,42.96,42.99,13400.0,36.4741,36.4826,36.4571,36.4826,13400.0
2014-06-26 13:40:00,42.99,43.01,42.97,42.98,13400.0,36.4826,36.4996,36.4656,36.4741,13400.0
2014-06-26 13:50:00,42.98,42.99,42.94,42.95,18600.0,36.4741,36.4826,36.4401,36.4486,18600.0
2014-06-26 14:00:00,42.94,42.97,42.94,42.96,14400.0,36.4401,36.4656,36.4401,36.4571,14400.0
2014-06-26 14:10:00,42.96,42.96,42.91,42.93,15800.0,36.4571,36.4571,36.4147,36.4317,15800.0
2014-06-26 14:20:00,42.93,42.96,42.92,42.96,15000.0,36.4317,36.4571,36.4232,36.4571,15000.0
2014-06-26 14:30:00,42.96,42.96,42.94,42.96,30000.0,36.4571,36.4571,36.4401,36.4571,30000.0
2014-06-26 14:40:00,42.96,42.98,42.95,42.97,19200.0,36.4571,36.4741,36.4486,36.4656,19200.0
2014-06-26 14:50:00,42.98,43.01,42.98,42.98,26000.0,36.4741,36.4996,36.4741,36.4741,26000.0
2014-06-26 15:00:00,42.99,43.04,42.99,43.04,39000.0,36.4826,36.525,36.4826,36.525,39000.0
2014-06-26 15:10:00,43.04,43.05,43.01,43.01,54800.0,36.525,36.5335,36.4996,36.4996,54800.0
2014-06-26 15:20:00,43.01,43.02,42.99,42.99,77800.0,36.4996,36.508,36.4826,36.4826,77800.0
2014-06-26 15:30:00,42.99,43.03,42.99,43.02,52800.0,36.4826,36.5165,36.4826,36.508,52800.0
2014-06-26 15:40:00,43.02,43.02,42.99,43.02,75000.0,36.508,36.508,36.4826,36.508,75000.0
2014-06-26 15:50:00,43.02,43.04,42.99,43.03,274600.0,36.508,36.525,36.4826,36.5165,274600.0
2014-06-27 09:30:00,43.04,43.1,42.87,43.04,137600.0,36.525,36.5759,36.3807,36.525,137600.0
2014-06-27 09:40:00,43.07,43.12,43.05,43.12,30400.0,36.5505,36.5929,36.5335,36.5929,30400.0
2014-06-27 09:50:00,43.13,43.17,43.07,43.17,33200.0,36.6014,36.6353,36.5505,36.6353,33200.0
2014-06-27 10:00:00,43.17,43.18,43.07,43.11,79000.0,36.6353,36.6438,36.5505,36.5844,79000.0
2014-06-27 10:10:00,43.08,43.16,43.08,43.16,24800.0,36.559,36.6268,36.559,36.6268,24800.0
2014-06-27 10:20:00,43.15,43.23,43.15,43.21,36800.0,36.6184,36.6862,36.6184,36.6693,36800.0
2014-06-27 10:30:00,43.21,43.24,43.19,43.2,435800.0,36.6693,36.6947,36.6523,36.6608,435800.0
2014-06-27 10:40:00,43.2,43.22,43.17,43.17,32400.0,36.6608,36.6778,36.6353,36.6353,32400.0
2014-06-27 10:50:00,43.16,43.21,43.16,43.17,47200.0,36.6268,36.6693,36.6268,36.6353,47200.0
2014-06-27 11:00:00,43.18,43.21,43.15,43.15,29000.0,36.6438,36.6693,36.6184,36.6184,29000.0
2014-06-27 11:10:00,43.14,43.17,43.13,43.15,13800.0,36.6099,36.6353,36.6014,36.6184,13800.0
2014-06-27 11:20:00,43.16,43.19,43.16,43.18,8800.0,36.6268,36.6523,36.6268,36.6438,8800.0
2014-06-27 11:30:00,43.2,43.2,43.18,43.19,10200.0,36.6608,36.6608,36.6438,36.6523,10200.0
2014-06-27 11:40:00,43.18,43.22,43.17,43.21,6800.0,36.6438,36.6778,36.6353,36.6693,6800.0
2014-06-27 11:50:00,43.22,43.23,43.21,43.21,4600.0,36.6778,36.6862,36.6693,36.6693,4600.0
2014-06-27 12:00:00,43.22,43.23,43.18,43.18,11600.0,36.6778,36.6862,36.6438,36.6438,11600.0
2014-06-27 12:10:00,43.19,43.19,43.18,43.19,4400.0,36.6523,36.6523,36.6438,36.6523,4400.0
2014-06-27 12:20:00,43.2,43.22,43.19,43.21,26800.0,36.6608,36.6778,36.6523,36.6693,26800.0
2014-06-27 12:30:00,43.2,43.2,43.19,43.19,8400.0,36.6608,36.6608,36.6523,36.6523,8400.0
2014-06-27 12:40:00,43.19,43.19,43.16,43.19,7000.0,36.6523,36.6523,36.6268,36.6523,7000.0
2014-06-27 12:50:00,43.19,43.2,43.15,43.15,233000.0,36.6523,36.6608,36.6184,36.6184,233000.0
2014-06-27 13:00:00,43.15,43.16,43.14,43.15,107400.0,36.6184,36.6268,36.6099,36.6184,107400.0
2014-06-27 13:10:00,43.15,43.16,43.07,43.08,67800.0,36.6184,36.6268,36.5505,36.559,67800.0
2014-06-27 13:20:00,43.08,43.1,43.06,43.1,22600.0,36.559,36.5759,36.542,36.5759,22600.0
2014-06-27 13:30:00,43.09,43.12,43.09,43.12,13400.0,36.5674,36.5929,36.5674,36.5929,13400.0
2014-06-27 13:40:00,43.12,43.15,43.1,43.12,23400.0,36.5929,36.6184,36.5759,36.5929,23400.0
2014-06-27 13:50:00,43.12,43.16,43.12,43.14,88000.0,36.5929,36.6268,36.5929,36.6099,88000.0
2014-06-27 14:00:00,43.15,43.2,43.15,43.17,254000.0,36.6184,36.6608,36.6184,36.6353,254000.0
2014-06-27 14:10:00,43.15,43.16,43.14,43.15,1800.0,36.6184,36.6268,36.6099,36.6184,1800.0
2014-06-27 14:20:00,43.16,43.16,43.13,43.13,10200.0,36.6268,36.6268,36.6014,36.6014,10200.0
2014-06-27 14:30:00,43.14,43.2,43.13,43.2,94000.0,36.6099,36.6608,36.6014,36.6608,94000.0
2014-06-27 14:40:00,43.19,43.19,43.17,43.19,27200.0,36.6523,36.6523,36.6353,36.6523,27200.0
2014-06-27 14:50:00,43.18,43.18,43.13,43.13,23400.0,36.6438,36.6438,36.6014,36.6014,23400.0
2014-06-27 15:00:00,43.13,43.18,43.11,43.18,41800.0,36.6014,36.6438,36.5844,36.6438,41800.0
2014-06-27 15:10:00,43.17,43.19,43.16,43.19,26200.0,36.6353,36.6523,36.6268,36.6523,26200.0
2014-06-27 15:20:00,43.19,43.21,43.18,43.2,94200.0,36.6523,36.6693,36.6438,36.6608,94200.0
2014-06-27 15:30:00,43.21,43.26,43.21,43.22,45800.0,36.6693,36.7117,36.6693,36.6778,45800.0
2014-06-27 15:40:00,43.23,43.27,43.22,43.26,66800.0,36.6862,36.7202,36.6778,36.7117,66800.0
2014-06-27 15:50:00,43.26,43.29,43.24,43.29,202600.0,36.7117,36.7372,36.6947,36.7372,202600.0
2014-06-30 09:30:00,43.5,43.5,43.21,43.22,179000.0,36.9154,36.9154,36.6693,36.6778,179000.0
2014-06-30 09:40:00,43.22,43.22,43.09,43.16,269400.0,36.6778,36.6778,36.5674,36.6268,269400.0
2014-06-30 09:50:00,43.16,43.19,43.11,43.18,88000.0,36.6268,36.6523,36.5844,36.6438,88000.0
2014-06-30 10:00:00,43.18,43.27,43.18,43.27,228600.0,36.6438,36.7202,36.6438,36.7202,228600.0
2014-06-30 10:10:00,43.27,43.39,43.26,43.36,56400.0,36.7202,36.822,36.7117,36.7966,56400.0
2014-06-30 10:20:00,43.35,43.36,43.28,43.31,44800.0,36.7881,36.7966,36.7287,36.7541,44800.0
2014-06-30 10:30:00,43.31,43.35,43.28,43.3,39000.0,36.7541,36.7881,36.7287,36.7457,39000.0
2014-06-30 10:40:00,43.3,43.35,43.27,43.27,312800.0,36.7457,36.7881,36.7202,36.7202,312800.0
2014-06-30 10:50:00,43.26,43.26,43.23,43.24,62200.0,36.7117,36.7117,36.6862,36.6947,62200.0
2014-06-30 11:00:00,43.24,43.26,43.22,43.25,38800.0,36.6947,36.7117,36.6778,36.7032,38800.0
2014-06-30 11:10:00,43.26,43.27,43.25,43.27,53000.0,36.7117,36.7202,36.7032,36.7202,53000.0
2014-06-30 11:20:00,43.3,43.38,43.3,43.37,24200.0,36.7457,36.8135,36.7457,36.8051,24200.0
2014-06-30 11:30:00,43.37,43.38,43.34,43.35,18400.0,36.8051,36.8135,36.7796,36.7881,18400.0
2014-06-30 11:40:00,43.35,43.36,43.29,43.29,9000.0,36.7881,36.7966,36.7372,36.7372,9000.0
2014-06-30 11:50:00,43.3,43.34,43.3,43.31,9200.0,36.7457,36.7796,36.7457,36.7541,9200.0
2014-06-30 12:00:00,43.31,43.35,43.31,43.35,6600.0,36.7541,36.7881,36.7541,36.7881,6600.0
2014-06-30 12:10:00,43.34,43.36,43.34,43.35,7000.0,36.7796,36.7966,36.7796,36.7881,7000.0
2014-06-30 12:20:00,43.37,43.4,43.37,43.4,30200.0,36.8051,36.8305,36.8051,36.8305,30200.0
2014-06-30 12:30:00,43.4,43.42,43.39,43.39,7000.0,36.8305,36.8475,36.822,36.822,7000.0
2014-06-30 12:40:00,43.38,43.41,43.37,43.4,14400.0,36.8135,36.839,36.8051,36.8305,14400.0
2014-06-30 12:50:00,43.41,43.42,43.38,43.38,18400.0,36.839,36.8475,36.8135,36.8135,18400.0
2014-06-30 13:00:00,43.39,43.42,43.38,43.38,12000.0,36.822,36.8475,36.8135,36.8135,12000.0
2014-06-30 13:10:00,43.38,43.42,43.38,43.41,12600.0,36.8135,36.8475,36.8135,36.839,12600.0
2014-06-30 13:20:00,43.41,43.42,43.38,43.38,155000.0,36.839,36.8475,36.8135,36.8135,155000.0
2014-06-30 13:30:00,43.38,43.38,43.35,43.36,32400.0,36.8135,36.8135,36.7881,36.7966,32400.0
2014-06-30 13:40:00,43.37,43.38,43.36,43.38,31200.0,36.8051,36.8135,36.7966,36.8135,31200.0
2014-06-30 13:50:00,43.38,43.38,43.36,43.37,35400.0,36.8135,36.8135,36.7966,36.8051,35400.0
2014-06-30 14:00:00,43.38,43.39,43.37,43.38,56000.0,36.8135,36.822,36.8051,36.8135,56000.0
2014-06-30 14:10:00,43.39,43.42,43.38,43.38,28000.0,36.822,36.8475,36.8135,36.8135,28000.0
2014-06-30 14:20:00,43.4,43.41,43.4,43.41,8400.0,36.8305,36.839,36.8305,36.839,8400.0
2014-06-30 14:30:00,43.41,43.42,43.4,43.41,34200.0,36.839,36.8475,36.8305,36.839,34200.0
2014-06-30 14:40:00,43.41,43.41,43.38,43.38,7200.0,36.839,36.839,36.8135,36.8135,7200.0
2014-06-30 14:50:00,43.38,43.38,43.34,43.34,17200.0,36.8135,36.8135,36.7796,36.7796,17200.0
2014-06-30 15:00:00,43.33,43.35,43.32,43.35,15200.0,36.7711,36.7881,36.7626,36.7881,15200.0
2014-06-30 15:10:00,43.35,43.36,43.35,43.35,113800.0,36.7881,36.7966,36.7881,36.7881,113800.0
2014-06-30 15:20:00,43.35,43.4,43.34,43.39,23200.0,36.7881,36.8305,36.7796,36.822,23200.0
2014-06-30 15:30:00,43.38,43.4,43.35,43.35,48400.0,36.8135,36.8305,36.7881,36.7881,48400.0
2014-06-30 15:40:00,43.35,43.35,43.31,43.34,143600.0,36.7881,36.7881,36.7541,36.7796,143600.0
2014-06-30 15:50:00,43.34,43.38,43.34,43.38,188400.0,36.7796,36.8135,36.7796,36.8135,188400.0
2014-07-01 09:30:00,43.47,43.67,43.45,43.56,256600.0,36.8899,37.0596,36.8729,36.9663,256600.0
2014-07-01 09:40:00,43.56,43.63,43.55,43.63,178400.0,36.9663,37.0257,36.9578,37.0257,178400.0
2014-07-01 09:50:00,43.66,43.81,43.66,43.77,80200.0,37.0512,37.1785,37.0512,37.1445,80200.0
2014-07-01 10:00:00,43.74,43.8,43.71,43.74,125600.0,37.1191,37.17,37.0936,37.1191,125600.0
2014-07-01 10:10:00,43.76,43.81,43.71,43.73,27600.0,37.136,37.1785,37.0936,37.1106,27600.0
2014-07-01 10:20:00,43.73,43.73,43.61,43.62,20400.0,37.1106,37.1106,37.0087,37.0172,20400.0
2014-07-01 10:30:00,43.62,43.74,43.62,43.73,11000.0,37.0172,37.1191,37.0172,37.1106,11000.0
2014-07-01 10:40:00,43.72,43.73,43.69,43.72,32800.0,37.1021,37.1106,37.0766,37.1021,32800.0
2014-07-01 10:50:00,43.72,43.8,43.71,43.73,15200.0,37.1021,37.17,37.0936,37.1106,15200.0
2014-07-01 11:00:00,43.74,43.75,43.7,43.7,75800.0,37.1191,37.1275,37.0851,37.0851,75800.0
2014-07-01 11:10:00,43.71,43.72,43.69,43.7,65600.0,37.0936,37.1021,37.0766,37.0851,65600.0
2014-07-01 11:20:00,43.71,43.74,43.7,43.74,15400.0,37.0936,37.1191,37.0851,37.1191,15400.0
2014-07-01 11:30:00,43.74,43.78,43.73,43.77,34200.0,37.1191,37.153,37.1106,37.1445,34200.0
2014-07-01 11:40:00,43.79,43.79,43.76,43.78,15800.0,37.1615,37.1615,37.136,37.153,15800.0
2014-07-01 11:50:00,43.78,43.79,43.74,43.75,129800.0,37.153,37.1615,37.1191,37.1275,129800.0
2014-07-01 12:00:00,43.75,43.77,43.71,43.72,120800.0,37.1275,37.1445,37.0936,37.1021,120800.0
2014-07-01 12:10:00,43.73,43.76,43.72,43.76,33000.0,37.1106,37.136,37.1021,37.136,33000.0
2014-07-01 12:20:00,43.76,43.77,43.76,43.77,11400.0,37.136,37.1445,37.136,37.1445,11400.0
2014-07-01 12:30:00,43.76,43.81,43.76,43.78,26400.0,37.136,37.1785,37.136,37.153,26400.0
2014-07-01 12:40:00,43.79,43.81,43.77,43.81,17000.0,37.1615,37.1785,37.1445,37.1785,17000.0
2014-07-01 12:50:00,43.8,43.83,43.79,43.8,22400.0,37.17,37.1954,37.1615,37.17,22400.0
2014-07-01 13:00:00,43.8,43.88,43.8,43.88,62600.0,37.17,37.2379,37.17,37.2379,62600.0
2014-07-01 13:10:00,43.88,43.89,43.87,43.88,25400.0,37.2379,37.2463,37.2294,37.2379,25400.0
2014-07-01 13:20:00,43.89,43.9,43.88,43.88,17200.0,37.2463,37.2548,37.2379,37.2379,17200.0
2014-07-01 13:30:00,43.88,43.88,43.85,43.85,9600.0,37.2379,37.2379,37.2124,37.2124,9600.0
2014-07-01 13:40:00,43.84,43.84,43.82,43.84,12200.0,37.2039,37.2039,37.1869,37.2039,12200.0
2014-07-01 13:50:00,43.84,43.84,43.79,43.82,17800.0,37.2039,37.2039,37.1615,37.1869,17800.0
2014-07-01 14:00:00,43.82,43.82,43.78,43.79,16000.0,37.1869,37.1869,37.153,37.1615,16000.0
2014-07-01 14:10:00,43.8,43.81,43.77,43.77,21400.0,37.17,37.1785,37.1445,37.1445,21400.0
2014-07-01 14:20:00,43.77,43.8,43.73,43.73,16600.0,37.1445,37.17,37.1106,37.1106,16600.0
2014-07-01 14:30:00,43.74,43.79,43.74,43.79,164800.0,37.1191,37.1615,37.1191,37.1615,164800.0
2014-07-01 14:40:00,43.79,43.79,43.69,43.71,45000.0,37.1615,37.1615,37.0766,37.0936,45000.0
2014-07-01 14:50:00,43.72,43.8,43.7,43.8,54800.0,37.1021,37.17,37.0851,37.17,54800.0
2014-07-01 15:00:00,43.81,43.82,43.77,43.82,115600.0,37.1785,37.1869,37.1445,37.1869,115600.0
2014-07-01 15:10:00,43.81,43.81,43.74,43.81,47000.0,37.1785,37.1785,37.1191,37.1785,47000.0
2014-07-01 15:20:00,43.8,43.82,43.77,43.78,40200.0,37.17,37.1869,37.1445,37.153,40200.0
2014-07-01 15:30:00,43.78,43.82,43.77,43.81,74400.0,37.153,37.1869,37.1445,37.1785,74400.0
2014-07-01 15:40:00,43.81,43.81,43.77,43.81,134400.0,37.1785,37.1785,37.1445,37.1785,134400.0
2014-07-01 15:50:00,43.81,43.83,43.76,43.77,469200.0,37.1785,37.1954,37.136,37.1445,469200.0
2014-07-02 09:30:00,43.77,44.09,43.77,44.07,163000.0,37.1445,37.4161,37.1445,37.3991,163000.0
2014-07-02 09:40:00,44.08,44.08,43.9,43.91,48200.0,37.4076,37.4076,37.2548,37.2633,48200.0
2014-07-02 09:50:00,43.92,43.94,43.84,43.92,15800.0,37.2718,37.2888,37.2039,37.2718,15800.0
2014-07-02 10:00:00,43.93,43.97,43.85,43.88,46800.0,37.2803,37.3142,37.2124,37.2379,46800.0
2014-07-02 10:10:00,43.88,43.89,43.85,43.88,12400.0,37.2379,37.2463,37.2124,37.2379,12400.0
2014-07-02 10:20:00,43.87,43.91,43.87,43.88,29600.0,37.2294,37.2633,37.2294,37.2379,29600.0
2014-07-02 10:30:00,43.88,43.88,43.84,43.85,21800.0,37.2379,37.2379,37.2039,37.2124,21800.0
2014-07-02 10:40:00,43.85,43.94,43.85,43.92,19200.0,37.2124,37.2888,37.2124,37.2718,19200.0
2014-07-02 10:50:00,43.92,43.94,43.88,43.88,119800.0,37.2718,37.2888,37.2379,37.2379,119800.0
2014-07-02 11:00:00,43.89,43.92,43.8,43.82,18000.0,37.2463,37.2718,37.17,37.1869,18000.0
2014-07-02 11:10:00,43.81,43.82,43.77,43.78,18400.0,37.1785,37.1869,37.1445,37.153,18400.0
2014-07-02 11:20:00,43.77,43.82,43.76,43.81,13400.0,37.1445,37.1869,37.136,37.1785,13400.0
2014-07-02 11:30:00,43.81,43.85,43.81,43.85,45600.0,37.1785,37.2124,37.1785,37.2124,45600.0
2014-07-02 11:40:00,43.85,43.86,43.82,43.83,27600.0,37.2124,37.2209,37.1869,37.1954,27600.0
2014-07-02 11:50:00,43.82,43.83,43.8,43.81,20000.0,37.1869,37.1954,37.17,37.1785,20000.0
2014-07-02 12:00:00,43.82,43.84,43.81,43.82,40000.0,37.1869,37.2039,37.1785,37.1869,40000.0
2014-07-02 12:10:00,43.82,43.85,43.8,43.82,37600.0,37.1869,37.2124,37.17,37.1869,37600.0
2014-07-02 12:20:00,43.82,43.85,43.82,43.83,19800.0,37.1869,37.2124,37.1869,37.1954,19800.0
2014-07-02 12:30:00,43.83,43.83,43.81,43.81,64000.0,37.1954,37.1954,37.1785,37.1785,64000.0
2014-07-02 12:40:00,43.81,43.82,43.8,43.82,21800.0,37.1785,37.1869,37.17,37.1869,21800.0
2014-07-02 12:50:00,43.82,43.86,43.79,43.85,31600.0,37.1869,37.2209,37.1615,37.2124,31600.0
2014-07-02 13:00:00,43.86,43.86,43.81,43.83,44000.0,37.2209,37.2209,37.1785,37.1954,44000.0
2014-07-02 13:10:00,43.83,43.83,43.81,43.81,34000.0,37.1954,37.1954,37.1785,37.1785,34000.0
2014-07-02 13:20:00,43.81,43.85,43.8,43.85,49000.0,37.1785,37.2124,37.17,37.2124,49000.0
2014-07-02 13:30:00,43.85,43.85,43.8,43.81,30800.0,37.2124,37.2124,37.17,37.1785,30800.0
2014-07-02 13:40:00,43.81,43.83,43.81,43.81,48400.0,37.1785,37.1954,37.1785,37.1785,48400.0
2014-07-02 13:50:00,43.81,43.85,43.8,43.84,26000.0,37.1785,37.2124,37.17,37.2039,26000.0
2014-07-02 14:00:00,43.85,43.85,43.8,43.81,26400.0,37.2124,37.2124,37.17,37.1785,26400.0
2014-07-02 14:10:00,43.8,43.83,43.8,43.81,20600.0,37.17,37.1954,37.17,37.1785,20600.0
2014-07-02 14:20:00,43.81,43.82,43.78,43.8,16800.0,37.1785,37.1869,37.153,37.17,16800.0
2014-07-02 14:30:00,43.8,43.83,43.79,43.8,31800.0,37.17,37.1954,37.1615,37.17,31800.0
2014-07-02 14:40:00,43.8,43.8,43.77,43.77,21800.0,37.17,37.17,37.1445,37.1445,21800.0
2014-07-02 14:50:00,43.77,43.79,43.75,43.77,71000.0,37.1445,37.1615,37.1275,37.1445,71000.0
2014-07-02 15:00:00,43.79,43.79,43.77,43.77,20600.0,37.1615,37.1615,37.1445,37.1445,20600.0
2014-07-02 15:10:00,43.77,43.8,43.76,43.76,24000.0,37.1445,37.17,37.136,37.136,24000.0
2014-07-02 15:20:00,43.77,43.79,43.76,43.77,33400.0,37.1445,37.1615,37.136,37.1445,33400.0
2014-07-02 15:30:00,43.77,43.79,43.76,43.77,30200.0,37.1445,37.1615,37.136,37.1445,30200.0
2014-07-02 15:40:00,43.77,43.77,43.74,43.76,39000.0,37.1445,37.1445,37.1191,37.136,39000.0
2014-07-02 15:50:00,43.76,43.79,43.73,43.77,151200.0,37.136,37.1615,37.1106,37.1445,151200.0
2014-07-03 09:30:00,44.1,44.3,43.99,44.28,262800.0,37.4246,37.5943,37.3312,37.5773,262800.0
2014-07-03 09:40:00,44.28,44.33,44.16,44.19,209800.0,37.5773,37.6197,37.4755,37.5009,209800.0
2014-07-03 09:50:00,44.19,44.26,44.17,44.26,171000.0,37.5009,37.5603,37.484,37.5603,171000.0
2014-07-03 10:00:00,44.26,44.33,44.24,44.32,89600.0,37.5603,37.6197,37.5434,37.6113,89600.0
2014-07-03 10:10:00,44.32,44.37,44.31,44.34,170600.0,37.6113,37.6537,37.6028,37.6282,170600.0
2014-07-03 10:20:00,44.35,44.35,44.27,44.33,66600.0,37.6367,37.6367,37.5688,37.6197,66600.0
2014-07-03 10:30:00,44.33,44.35,44.29,44.31,74800.0,37.6197,37.6367,37.5858,37.6028,74800.0
2014-07-03 10:40:00,44.31,44.35,44.28,44.34,61000.0,37.6028,37.6367,37.5773,37.6282,61000.0
2014-07-03 10:50:00,44.33,44.36,44.32,44.33,41400.0,37.6197,37.6452,37.6113,37.6197,41400.0
2014-07-03 11:00:00,44.34,44.35,44.25,44.26,161800.0,37.6282,37.6367,37.5519,37.5603,161800.0
2014-07-03 11:10:00,44.26,44.27,44.23,44.24,89600.0,37.5603,37.5688,37.5349,37.5434,89600.0
2014-07-03 11:20:00,44.24,44.28,44.22,44.27,34800.0,37.5434,37.5773,37.5264,37.5688,34800.0
2014-07-03 11:30:00,44.27,44.29,44.25,44.29,15200.0,37.5688,37.5858,37.5519,37.5858,15200.0
2014-07-03 11:40:00,44.28,44.28,44.25,44.27,45600.0,37.5773,37.5773,37.5519,37.5688,45600.0
2014-07-03 11:50:00,44.28,44.31,44.27,44.29,14600.0,37.5773,37.6028,37.5688,37.5858,14600.0
2014-07-03 12:00:00,44.3,44.32,44.27,44.28,27000.0,37.5943,37.6113,37.5688,37.5773,27000.0
2014-07-03 12:10:00,44.29,44.29,44.25,44.25,20600.0,37.5858,37.5858,37.5519,37.5519,20600.0
2014-07-03 12:20:00,44.25,44.27,44.24,44.26,24800.0,37.5519,37.5688,37.5434,37.5603,24800.0
2014-07-03 12:30:00,44.27,44.27,44.24,44.24,63600.0,37.5688,37.5688,37.5434,37.5434,63600.0
2014-07-03 12:40:00,44.24,44.29,44.24,44.27,99800.0,37.5434,37.5858,37.5434,37.5688,99800.0
2014-07-03 12:50:00,44.27,44.32,44.26,44.3,181400.0,37.5688,37.6113,37.5603,37.5943,181400.0
2014-07-07 09:30:00,44.23,44.32,44.09,44.13,65400.0,37.5349,37.6113,37.4161,37.45,65400.0
2014-07-07 09:40:00,44.11,44.22,44.01,44.19,59200.0,37.433,37.5264,37.3482,37.5009,59200.0
2014-07-07 09:50:00,44.18,44.19,44.1,44.12,43800.0,37.4924,37.5009,37.4246,37.4415,43800.0
2014-07-07 10:00:00,44.12,44.12,44.05,44.12,35600.0,37.4415,37.4415,37.3821,37.4415,35600.0
2014-07-07 10:10:00,44.13,44.18,44.11,44.13,49400.0,37.45,37.4924,37.433,37.45,49400.0
2014-07-07 10:20:00,44.13,44.17,44.11,44.11,32600.0,37.45,37.484,37.433,37.433,32600.0
2014-07-07 10:30:00,44.12,44.15,44.08,44.15,16200.0,37.4415,37.467,37.4076,37.467,16200.0
2014-07-07 10:40:00,44.15,44.16,44.11,44.12,20200.0,37.467,37.4755,37.433,37.4415,20200.0
2014-07-07 10:50:00,44.1,44.11,44.01,44.02,9400.0,37.4246,37.433,37.3482,37.3567,9400.0
2014-07-07 11:00:00,44.01,44.02,43.96,43.98,14000.0,37.3482,37.3567,37.3057,37.3227,14000.0
2014-07-07 11:10:00,43.99,44.0,43.97,43.98,10600.0,37.3312,37.3397,37.3142,37.3227,10600.0
2014-07-07 11:20:00,43.98,43.99,43.95,43.96,44200.0,37.3227,37.3312,37.2973,37.3057,44200.0
2014-07-07 11:30:00,43.96,43.98,43.94,43.96,69800.0,37.3057,37.3227,37.2888,37.3057,69800.0
2014-07-07 11:40:00,43.97,43.97,43.87,43.87,109800.0,37.3142,37.3142,37.2294,37.2294,109800.0
2014-07-07 11:50:00,43.88,43.9,43.87,43.87,129400.0,37.2379,37.2548,37.2294,37.2294,129400.0
2014-07-07 12:00:00,43.86,43.93,43.86,43.92,63000.0,37.2209,37.2803,37.2209,37.2718,63000.0
2014-07-07 12:10:00,43.92,43.93,43.9,43.91,62400.0,37.2718,37.2803,37.2548,37.2633,62400.0
2014-07-07 12:20:00,43.9,43.92,43.9,43.9,49000.0,37.2548,37.2718,37.2548,37.2548,49000.0
2014-07-07 12:30:00,43.9,43.93,43.9,43.92,26600.0,37.2548,37.2803,37.2548,37.2718,26600.0
2014-07-07 12:40:00,43.92,43.94,43.9,43.9,38400.0,37.2718,37.2888,37.2548,37.2548,38400.0
2014-07-07 12:50:00,43.91,43.95,43.9,43.94,18800.0,37.2633,37.2973,37.2548,37.2888,18800.0
2014-07-07 13:00:00,43.94,43.96,43.92,43.94,33000.0,37.2888,37.3057,37.2718,37.2888,33000.0
2014-07-07 13:10:00,43.94,43.94,43.92,43.94,7200.0,37.2888,37.2888,37.2718,37.2888,7200.0
2014-07-07 13:20:00,43.95,43.97,43.94,43.94,35000.0,37.2973,37.3142,37.2888,37.2888,35000.0
2014-07-07 13:30:00,43.93,43.96,43.93,43.93,15000.0,37.2803,37.3057,37.2803,37.2803,15000.0
2014-07-07 13:40:00,43.92,43.97,43.92,43.97,18000.0,37.2718,37.3142,37.2718,37.3142,18000.0
2014-07-07 13:50:00,43.96,43.97,43.92,43.92,20000.0,37.3057,37.3142,37.2718,37.2718,20000.0
2014-07-07 14:00:00,43.92,43.93,43.89,43.91,19000.0,37.2718,37.2803,37.2463,37.2633,19000.0
2014-07-07 14:10:00,43.92,43.94,43.9,43.92,20400.0,37.2718,37.2888,37.2548,37.2718,20400.0
2014-07-07 14:20:00,43.92,43.92,43.87,43.88,24400.0,37.2718,37.2718,37.2294,37.2379,24400.0
2014-07-07 14:30:00,43.87,43.88,43.8,43.81,32600.0,37.2294,37.2379,37.17,37.1785,32600.0
2014-07-07 14:40:00,43.82,43.85,43.8,43.85,36800.0,37.1869,37.2124,37.17,37.2124,36800.0
2014-07-07 14:50:00,43.85,43.89,43.84,43.85,54400.0,37.2124,37.2463,37.2039,37.2124,54400.0
2014-07-07 15:00:00,43.85,43.88,43.85,43.85,36200.0,37.2124,37.2379,37.2124,37.2124,36200.0
2014-07-07 15:10:00,43.86,43.88,43.84,43.85,47000.0,37.2209,37.2379,37.2039,37.2124,47000.0
2014-07-07 15:20:00,43.85,43.87,43.85,43.86,45600.0,37.2124,37.2294,37.2124,37.2209,45600.0
2014-07-07 15:30:00,43.86,43.86,43.83,43.84,75600.0,37.2209,37.2209,37.1954,37.2039,75600.0
2014-07-07 15:40:00,43.85,43.85,43.82,43.82,118800.0,37.2124,37.2124,37.1869,37.1869,118800.0
2014-07-07 15:50:00,43.82,43.84,43.81,43.83,264800.0,37.1869,37.2039,37.1785,37.1954,264800.0
2014-07-08 09:30:00,43.77,43.82,43.53,43.57,62400.0,37.1445,37.1869,36.9408,36.9748,62400.0
2014-07-08 09:40:00,43.54,43.54,43.44,43.51,38200.0,36.9493,36.9493,36.8645,36.9239,38200.0
2014-07-08 09:50:00,43.5,43.54,43.38,43.54,190000.0,36.9154,36.9493,36.8135,36.9493,190000.0
2014-07-08 10:00:00,43.54,43.54,43.35,43.41,119000.0,36.9493,36.9493,36.7881,36.839,119000.0
2014-07-08 10:10:00,43.43,43.48,43.39,43.43,44800.0,36.856,36.8984,36.822,36.856,44800.0
2014-07-08 10:20:00,43.44,43.44,43.36,43.4,43600.0,36.8645,36.8645,36.7966,36.8305,43600.0
2014-07-08 10:30:00,43.38,43.39,43.27,43.35,105400.0,36.8135,36.822,36.7202,36.7881,105400.0
2014-07-08 10:40:00,43.36,43.46,43.34,43.44,111600.0,36.7966,36.8814,36.7796,36.8645,111600.0
2014-07-08 10:50:00,43.44,43.46,43.4,43.44,20000.0,36.8645,36.8814,36.8305,36.8645,20000.0
2014-07-08 11:00:00,43.43,43.44,43.31,43.31,27400.0,36.856,36.8645,36.7541,36.7541,27400.0
2014-07-08 11:10:00,43.31,43.35,43.29,43.32,31400.0,36.7541,36.7881,36.7372,36.7626,31400.0
2014-07-08 11:20:00,43.32,43.33,43.26,43.27,14600.0,36.7626,36.7711,36.7117,36.7202,14600.0
2014-07-08 11:30:00,43.25,43.37,43.25,43.37,13000.0,36.7032,36.8051,36.7032,36.8051,13000.0
2014-07-08 11:40:00,43.37,43.38,43.32,43.36,15000.0,36.8051,36.8135,36.7626,36.7966,15000.0
2014-07-08 11:50:00,43.35,43.35,43.3,43.33,8800.0,36.7881,36.7881,36.7457,36.7711,8800.0
2014-07-08 12:00:00,43.33,43.35,43.3,43.31,67000.0,36.7711,36.7881,36.7457,36.7541,67000.0
2014-07-08 12:10:00,43.32,43.32,43.27,43.3,15000.0,36.7626,36.7626,36.7202,36.7457,15000.0
2014-07-08 12:20:00,43.3,43.41,43.3,43.38,100600.0,36.7457,36.839,36.7457,36.8135,100600.0
2014-07-08 12:30:00,43.39,43.42,43.35,43.35,13400.0,36.822,36.8475,36.7881,36.7881,13400.0
2014-07-08 12:40:00,43.37,43.45,43.35,43.44,78400.0,36.8051,36.8729,36.7881,36.8645,78400.0
2014-07-08 12:50:00,43.44,43.52,43.44,43.48,30200.0,36.8645,36.9324,36.8645,36.8984,30200.0
2014-07-08 13:00:00,43.48,43.49,43.43,43.43,18600.0,36.8984,36.9069,36.856,36.856,18600.0
2014-07-08 13:10:00,43.43,43.54,43.43,43.52,46800.0,36.856,36.9493,36.856,36.9324,46800.0
2014-07-08 13:20:00,43.53,43.55,43.52,43.54,99800.0,36.9408,36.9578,36.9324,36.9493,99800.0
2014-07-08 13:30:00,43.55,43.59,43.53,43.56,198400.0,36.9578,36.9918,36.9408,36.9663,198400.0
2014-07-08 13:40:00,43.56,43.6,43.55,43.56,43200.0,36.9663,37.0002,36.9578,36.9663,43200.0
2014-07-08 13:50:00,43.56,43.58,43.52,43.53,25400.0,36.9663,36.9833,36.9324,36.9408,25400.0
2014-07-08 14:00:00,43.53,43.53,43.46,43.48,32000.0,36.9408,36.9408,36.8814,36.8984,32000.0
2014-07-08 14:10:00,43.49,43.53,43.48,43.49,23800.0,36.9069,36.9408,36.8984,36.9069,23800.0
2014-07-08 14:20:00,43.48,43.52,43.48,43.48,29800.0,36.8984,36.9324,36.8984,36.8984,29800.0
2014-07-08 14:30:00,43.48,43.51,43.44,43.45,32800.0,36.8984,36.9239,36.8645,36.8729,32800.0
2014-07-08 14:40:00,43.45,43.51,43.44,43.45,35000.0,36.8729,36.9239,36.8645,36.8729,35000.0
2014-07-08 14:50:00,43.45,43.48,43.43,43.43,39800.0,36.8729,36.8984,36.856,36.856,39800.0
2014-07-08 15:00:00,43.43,43.44,43.38,43.42,40800.0,36.856,36.8645,36.8135,36.8475,40800.0
2014-07-08 15:10:00,43.42,43.45,43.38,43.4,48600.0,36.8475,36.8729,36.8135,36.8305,48600.0
2014-07-08 15:20:00,43.4,43.43,43.38,43.4,64000.0,36.8305,36.856,36.8135,36.8305,64000.0
2014-07-08 15:30:00,43.39,43.46,43.38,43.45,98000.0,36.822,36.8814,36.8135,36.8729,98000.0
2014-07-08 15:40:00,43.44,43.45,43.4,43.4,305200.0,36.8645,36.8729,36.8305,36.8305,305200.0
2014-07-08 15:50:00,43.4,43.43,43.36,43.36,1243200.0,36.8305,36.856,36.7966,36.7966,1243200.0
2014-07-09 09:30:00,43.46,43.61,43.46,43.59,156000.0,36.8814,37.0087,36.8814,36.9918,156000.0
2014-07-09 09:40:00,43.62,43.64,43.54,43.55,262000.0,37.0172,37.0342,36.9493,36.9578,262000.0
2014-07-09 09:50:00,43.55,43.57,43.47,43.49,80800.0,36.9578,36.9748,36.8899,36.9069,80800.0
2014-07-09 10:00:00,43.5,43.57,43.49,43.53,127600.0,36.9154,36.9748,36.9069,36.9408,127600.0
2014-07-09 10:10:00,43.56,43.56,43.47,43.47,33600.0,36.9663,36.9663,36.8899,36.8899,33600.0
2014-07-09 10:20:00,43.46,43.62,43.45,43.62,20400.0,36.8814,37.0172,36.8729,37.0172,20400.0
2014-07-09 10:30:00,43.6,43.66,43.56,43.65,29000.0,37.0002,37.0512,36.9663,37.0427,29000.0
2014-07-09 10:40:00,43.65,43.69,43.6,43.65,36200.0,37.0427,37.0766,37.0002,37.0427,36200.0
2014-07-09 10:50:00,43.65,43.69,43.6,43.67,287000.0,37.0427,37.0766,37.0002,37.0596,287000.0
2014-07-09 11:00:00,43.67,43.67,43.63,43.63,17000.0,37.0596,37.0596,37.0257,37.0257,17000.0
2014-07-09 11:10:00,43.63,43.65,43.58,43.64,71400.0,37.0257,37.0427,36.9833,37.0342,71400.0
2014-07-09 11:20:00,43.65,43.69,43.64,43.67,46400.0,37.0427,37.0766,37.0342,37.0596,46400.0
2014-07-09 11:30:00,43.67,43.67,43.6,43.63,88000.0,37.0596,37.0596,37.0002,37.0257,88000.0
2014-07-09 11:40:00,43.64,43.64,43.6,43.6,29800.0,37.0342,37.0342,37.0002,37.0002,29800.0
2014-07-09 11:50:00,43.6,43.64,43.59,43.63,19400.0,37.0002,37.0342,36.9918,37.0257,19400.0
2014-07-09 12:00:00,43.63,43.68,43.63,43.67,27200.0,37.0257,37.0681,37.0257,37.0596,27200.0
2014-07-09 12:10:00,43.68,43.7,43.65,43.66,48400.0,37.0681,37.0851,37.0427,37.0512,48400.0
2014-07-09 12:20:00,43.66,43.68,43.65,43.66,26600.0,37.0512,37.0681,37.0427,37.0512,26600.0
2014-07-09 12:30:00,43.66,43.66,43.63,43.63,20400.0,37.0512,37.0512,37.0257,37.0257,20400.0
2014-07-09 12:40:00,43.63,43.64,43.6,43.61,33000.0,37.0257,37.0342,37.0002,37.0087,33000.0
2014-07-09 12:50:00,43.61,43.64,43.6,43.63,32000.0,37.0087,37.0342,37.0002,37.0257,32000.0
2014-07-09 13:00:00,43.63,43.63,43.59,43.59,31800.0,37.0257,37.0257,36.9918,36.9918,31800.0
2014-07-09 13:10:00,43.59,43.63,43.58,43.6,43400.0,36.9918,37.0257,36.9833,37.0002,43400.0
2014-07-09 13:20:00,43.61,43.62,43.55,43.55,19600.0,37.0087,37.0172,36.9578,36.9578,19600.0
2014-07-09 13:30:00,43.55,43.6,43.55,43.6,33800.0,36.9578,37.0002,36.9578,37.0002,33800.0
2014-07-09 13:40:00,43.6,43.6,43.59,43.6,26000.0,37.0002,37.0002,36.9918,37.0002,26000.0
2014-07-09 13:50:00,43.6,43.6,43.58,43.58,23400.0,37.0002,37.0002,36.9833,36.9833,23400.0
2014-07-09 14:00:00,43.57,43.59,43.5,43.54,52800.0,36.9748,36.9918,36.9154,36.9493,52800.0
2014-07-09 14:10:00,43.56,43.71,43.56,43.69,126800.0,36.9663,37.0936,36.9663,37.0766,126800.0
2014-07-09 14:20:00,43.69,43.69,43.62,43.63,60600.0,37.0766,37.0766,37.0172,37.0257,60600.0
2014-07-09 14:30:00,43.63,43.66,43.58,43.61,83400.0,37.0257,37.0512,36.9833,37.0087,83400.0
2014-07-09 14:40:00,43.6,43.64,43.59,43.6,89600.0,37.0002,37.0342,36.9918,37.0002,89600.0
2014-07-09 14:50:00,43.61,43.64,43.6,43.6,67200.0,37.0087,37.0342,37.0002,37.0002,67200.0
2014-07-09 15:00:00,43.61,43.63,43.59,43.62,126800.0,37.0087,37.0257,36.9918,37.0172,126800.0
2014-07-09 15:10:00,43.63,43.65,43.6,43.6,116600.0,37.0257,37.0427,37.0002,37.0002,116600.0
2014-07-09 15:20:00,43.61,43.62,43.58,43.62,107600.0,37.0087,37.0172,36.9833,37.0172,107600.0
2014-07-09 15:30:00,43.62,43.68,43.6,43.67,240400.0,37.0172,37.0681,37.0002,37.0596,240400.0
2014-07-09 15:40:00,43.67,43.7,43.63,43.65,276000.0,37.0596,37.0851,37.0257,37.0427,276000.0
2014-07-09 15:50:00,43.65,43.68,43.63,43.68,418000.0,37.0427,37.0681,37.0257,37.0681,418000.0
2014-07-10 09:30:00,43.16,43.2,42.88,43.04,127800.0,36.6268,36.6608,36.3892,36.525,127800.0
2014-07-10 09:40:00,43.02,43.02,42.85,42.88,160800.0,36.508,36.508,36.3638,36.3892,160800.0
2014-07-10 09:50:00,42.88,43.12,42.87,43.08,82000.0,36.3892,36.5929,36.3807,36.559,82000.0
2014-07-10 10:00:00,43.1,43.22,43.06,43.15,427000.0,36.5759,36.6778,36.542,36.6184,427000.0
2014-07-10 10:10:00,43.15,43.21,43.1,43.16,124400.0,36.6184,36.6693,36.5759,36.6268,124400.0
2014-07-10 10:20:00,43.16,43.27,43.16,43.26,195600.0,36.6268,36.7202,36.6268,36.7117,195600.0
2014-07-10 10:30:00,43.27,43.27,43.2,43.2,63000.0,36.7202,36.7202,36.6608,36.6608,63000.0
2014-07-10 10:40:00,43.21,43.27,43.2,43.27,70200.0,36.6693,36.7202,36.6608,36.7202,70200.0
2014-07-10 10:50:00,43.27,43.33,43.24,43.33,61200.0,36.7202,36.7711,36.6947,36.7711,61200.0
2014-07-10 11:00:00,43.33,43.4,43.32,43.39,78600.0,36.7711,36.8305,36.7626,36.822,78600.0
2014-07-10 11:10:00,43.39,43.4,43.32,43.35,59800.0,36.822,36.8305,36.7626,36.7881,59800.0
2014-07-10 11:20:00,43.34,43.35,43.27,43.3,26800.0,36.7796,36.7881,36.7202,36.7457,26800.0
2014-07-10 11:30:00,43.29,43.3,43.25,43.29,69800.0,36.7372,36.7457,36.7032,36.7372,69800.0
2014-07-10 11:40:00,43.27,43.27,43.24,43.27,19000.0,36.7202,36.7202,36.6947,36.7202,19000.0
2014-07-10 11:50:00,43.26,43.31,43.22,43.31,28000.0,36.7117,36.7541,36.6778,36.7541,28000.0
2014-07-10 12:00:00,43.29,43.29,43.25,43.27,20000.0,36.7372,36.7372,36.7032,36.7202,20000.0
2014-07-10 12:10:00,43.28,43.31,43.27,43.29,67200.0,36.7287,36.7541,36.7202,36.7372,67200.0
2014-07-10 12:20:00,43.3,43.35,43.29,43.3,152000.0,36.7457,36.7881,36.7372,36.7457,152000.0
2014-07-10 12:30:00,43.31,43.33,43.27,43.29,44000.0,36.7541,36.7711,36.7202,36.7372,44000.0
2014-07-10 12:40:00,43.28,43.31,43.24,43.24,12600.0,36.7287,36.7541,36.6947,36.6947,12600.0
2014-07-10 12:50:00,43.25,43.27,43.23,43.27,10600.0,36.7032,36.7202,36.6862,36.7202,10600.0
2014-07-10 13:00:00,43.28,43.33,43.27,43.3,9200.0,36.7287,36.7711,36.7202,36.7457,9200.0
2014-07-10 13:10:00,43.3,43.3,43.28,43.29,16800.0,36.7457,36.7457,36.7287,36.7372,16800.0
2014-07-10 13:20:00,43.29,43.38,43.29,43.36,27200.0,36.7372,36.8135,36.7372,36.7966,27200.0
2014-07-10 13:30:00,43.35,43.37,43.32,43.35,19800.0,36.7881,36.8051,36.7626,36.7881,19800.0
2014-07-10 13:40:00,43.38,43.38,43.32,43.32,32400.0,36.8135,36.8135,36.7626,36.7626,32400.0
2014-07-10 13:50:00,43.31,43.31,43.26,43.27,31200.0,36.7541,36.7541,36.7117,36.7202,31200.0
2014-07-10 14:00:00,43.27,43.31,43.27,43.3,20600.0,36.7202,36.7541,36.7202,36.7457,20600.0
2014-07-10 14:10:00,43.29,43.31,43.25,43.25,44400.0,36.7372,36.7541,36.7032,36.7032,44400.0
2014-07-10 14:20:00,43.25,43.3,43.25,43.28,18800.0,36.7032,36.7457,36.7032,36.7287,18800.0
2014-07-10 14:30:00,43.29,43.29,43.18,43.19,48400.0,36.7372,36.7372,36.6438,36.6523,48400.0
2014-07-10 14:40:00,43.19,43.19,43.13,43.17,105200.0,36.6523,36.6523,36.6014,36.6353,105200.0
2014-07-10 14:50:00,43.17,43.21,43.14,43.14,15400.0,36.6353,36.6693,36.6099,36.6099,15400.0
2014-07-10 15:00:00,43.13,43.17,43.12,43.16,44600.0,36.6014,36.6353,36.5929,36.6268,44600.0
2014-07-10 15:10:00,43.17,43.19,43.13,43.16,18000.0,36.6353,36.6523,36.6014,36.6268,18000.0
2014-07-10 15:20:00,43.16,43.23,43.14,43.23,36200.0,36.6268,36.6862,36.6099,36.6862,36200.0
2014-07-10 15:30:00,43.22,43.23,43.19,43.21,57000.0,36.6778,36.6862,36.6523,36.6693,57000.0
2014-07-10 15:40:00,43.22,43.23,43.16,43.17,94800.0,36.6778,36.6862,36.6268,36.6353,94800.0
2014-07-10 15:50:00,43.17,43.17,43.13,43.15,306400.0,36.6353,36.6353,36.6014,36.6184,306400.0
2014-07-11 09:30:00,43.09,43.09,42.84,42.92,418200.0,36.5674,36.5674,36.3553,36.4232,418200.0
2014-07-11 09:40:00,42.85,42.85,42.73,42.78,143400.0,36.3638,36.3638,36.2619,36.3044,143400.0
2014-07-11 09:50:00,42.79,42.83,42.75,42.77,189600.0,36.3129,36.3468,36.2789,36.2959,189600.0
2014-07-11 10:00:00,42.76,42.82,42.72,42.81,187200.0,36.2874,36.3383,36.2534,36.3298,187200.0
2014-07-11 10:10:00,42.81,42.9,42.78,42.89,115600.0,36.3298,36.4062,36.3044,36.3977,115600.0
2014-07-11 10:20:00,42.89,42.89,42.83,42.85,68800.0,36.3977,36.3977,36.3468,36.3638,68800.0
2014-07-11 10:30:00,42.85,42.87,42.77,42.79,95800.0,36.3638,36.3807,36.2959,36.3129,95800.0
2014-07-11 10:40:00,42.79,42.83,42.76,42.82,62800.0,36.3129,36.3468,36.2874,36.3383,62800.0
2014-07-11 10:50:00,42.82,42.85,42.76,42.79,97600.0,36.3383,36.3638,36.2874,36.3129,97600.0
2014-07-11 11:00:00,42.79,42.8,42.73,42.8,73600.0,36.3129,36.3213,36.2619,36.3213,73600.0
2014-07-11 11:10:00,42.79,42.8,42.74,42.77,27800.0,36.3129,36.3213,36.2704,36.2959,27800.0
2014-07-11 11:20:00,42.74,42.74,42.68,42.71,137600.0,36.2704,36.2704,36.2195,36.245,137600.0
2014-07-11 11:30:00,42.72,42.79,42.71,42.73,170800.0,36.2534,36.3129,36.245,36.2619,170800.0
2014-07-11 11:40:00,42.72,42.75,42.72,42.72,34800.0,36.2534,36.2789,36.2534,36.2534,34800.0
2014-07-11 11:50:00,42.72,42.76,42.7,42.74,117400.0,36.2534,36.2874,36.2365,36.2704,117400.0
2014-07-11 12:00:00,42.74,42.75,42.73,42.74,54400.0,36.2704,36.2789,36.2619,36.2704,54400.0
2014-07-11 12:10:00,42.74,42.8,42.74,42.77,37400.0,36.2704,36.3213,36.2704,36.2959,37400.0
2014-07-11 12:20:00,42.77,42.77,42.73,42.77,66600.0,36.2959,36.2959,36.2619,36.2959,66600.0
2014-07-11 12:30:00,42.76,42.76,42.74,42.76,25600.0,36.2874,36.2874,36.2704,36.2874,25600.0
2014-07-11 12:40:00,42.76,42.79,42.76,42.78,22800.0,36.2874,36.3129,36.2874,36.3044,22800.0
2014-07-11 12:50:00,42.77,42.8,42.77,42.79,14600.0,36.2959,36.3213,36.2959,36.3129,14600.0
2014-07-11 13:00:00,42.8,42.82,42.8,42.81,18000.0,36.3213,36.3383,36.3213,36.3298,18000.0
2014-07-11 13:10:00,42.81,42.84,42.79,42.81,34600.0,36.3298,36.3553,36.3129,36.3298,34600.0
2014-07-11 13:20:00,42.81,42.86,42.81,42.84,49800.0,36.3298,36.3723,36.3298,36.3553,49800.0
2014-07-11 13:30:00,42.84,42.85,42.79,42.81,34600.0,36.3553,36.3638,36.3129,36.3298,34600.0
2014-07-11 13:40:00,42.82,42.85,42.82,42.84,31600.0,36.3383,36.3638,36.3383,36.3553,31600.0
2014-07-11 13:50:00,42.83,42.85,42.83,42.84,24800.0,36.3468,36.3638,36.3468,36.3553,24800.0
2014-07-11 14:00:00,42.85,42.88,42.84,42.88,32400.0,36.3638,36.3892,36.3553,36.3892,32400.0
2014-07-11 14:10:00,42.88,42.88,42.83,42.84,45000.0,36.3892,36.3892,36.3468,36.3553,45000.0
2014-07-11 14:20:00,42.84,42.91,42.84,42.89,34400.0,36.3553,36.4147,36.3553,36.3977,34400.0
2014-07-11 14:30:00,42.89,42.91,42.88,42.9,34600.0,36.3977,36.4147,36.3892,36.4062,34600.0
2014-07-11 14:40:00,42.9,42.93,42.89,42.9,29600.0,36.4062,36.4317,36.3977,36.4062,29600.0
2014-07-11 14:50:00,42.89,42.9,42.88,42.89,47200.0,36.3977,36.4062,36.3892,36.3977,47200.0
2014-07-11 15:00:00,42.88,42.91,42.88,42.91,34000.0,36.3892,36.4147,36.3892,36.4147,34000.0
2014-07-11 15:10:00,42.91,42.91,42.85,42.86,40800.0,36.4147,36.4147,36.3638,36.3723,40800.0
2014-07-11 15:20:00,42.87,42.91,42.86,42.91,42200.0,36.3807,36.4147,36.3723,36.4147,42200.0
2014-07-11 15:30:00,42.9,42.92,42.9,42.92,127400.0,36.4062,36.4232,36.4062,36.4232,127400.0
2014-07-11 15:40:00,42.92,42.92,42.87,42.88,184000.0,36.4232,36.4232,36.3807,36.3892,184000.0
2014-07-11 15:50:00,42.88,42.9,42.87,42.9,443600.0,36.3892,36.4062,36.3807,36.4062,443600.0
2014-07-14 09:30:00,43.1,43.16,42.96,43.03,94400.0,36.5759,36.6268,36.4571,36.5165,94400.0
2014-07-14 09:40:00,43.02,43.1,42.98,43.07,141000.0,36.508,36.5759,36.4741,36.5505,141000.0
2014-07-14 09:50:00,43.07,43.08,42.97,43.02,111400.0,36.5505,36.559,36.4656,36.508,111400.0
2014-07-14 10:00:00,43.02,43.08,42.98,42.99,54000.0,36.508,36.559,36.4741,36.4826,54000.0
2014-07-14 10:10:00,42.98,43.02,42.94,42.95,89000.0,36.4741,36.508,36.4401,36.4486,89000.0
2014-07-14 10:20:00,42.96,42.98,42.92,42.92,81200.0,36.4571,36.4741,36.4232,36.4232,81200.0
2014-07-14 10:30:00,42.92,42.96,42.91,42.92,51400.0,36.4232,36.4571,36.4147,36.4232,51400.0
2014-07-14 10:40:00,42.92,43.01,42.92,42.99,69600.0,36.4232,36.4996,36.4232,36.4826,69600.0
2014-07-14 10:50:00,42.99,43.02,42.98,43.0,29800.0,36.4826,36.508,36.4741,36.4911,29800.0
2014-07-14 11:00:00,42.99,43.02,42.99,43.02,38400.0,36.4826,36.508,36.4826,36.508,38400.0
2014-07-14 11:10:00,43.02,43.04,42.99,42.99,24800.0,36.508,36.525,36.4826,36.4826,24800.0
2014-07-14 11:20:00,42.99,43.03,42.98,43.02,51000.0,36.4826,36.5165,36.4741,36.508,51000.0
2014-07-14 11:30:00,43.04,43.04,42.94,42.95,82200.0,36.525,36.525,36.4401,36.4486,82200.0
2014-07-14 11:40:00,42.95,42.99,42.95,42.98,25800.0,36.4486,36.4826,36.4486,36.4741,25800.0
2014-07-14 11:50:00,42.98,42.98,42.94,42.94,15200.0,36.4741,36.4741,36.4401,36.4401,15200.0
2014-07-14 12:00:00,42.93,42.95,42.93,42.93,34200.0,36.4317,36.4486,36.4317,36.4317,34200.0
2014-07-14 12:10:00,42.92,42.93,42.9,42.9,14600.0,36.4232,36.4317,36.4062,36.4062,14600.0
2014-07-14 12:20:00,42.91,42.93,42.91,42.91,25600.0,36.4147,36.4317,36.4147,36.4147,25600.0
2014-07-14 12:30:00,42.91,42.94,42.91,42.92,247600.0,36.4147,36.4401,36.4147,36.4232,247600.0
2014-07-14 12:40:00,42.93,42.94,42.88,42.88,48600.0,36.4317,36.4401,36.3892,36.3892,48600.0
2014-07-14 12:50:00,42.88,42.88,42.81,42.86,89000.0,36.3892,36.3892,36.3298,36.3723,89000.0
2014-07-14 13:00:00,42.85,42.9,42.85,42.89,56000.0,36.3638,36.4062,36.3638,36.3977,56000.0
2014-07-14 13:10:00,42.88,42.89,42.87,42.88,86200.0,36.3892,36.3977,36.3807,36.3892,86200.0
2014-07-14 13:20:00,42.88,42.92,42.88,42.9,57000.0,36.3892,36.4232,36.3892,36.4062,57000.0
2014-07-14 13:30:00,42.91,42.92,42.88,42.9,45400.0,36.4147,36.4232,36.3892,36.4062,45400.0
2014-07-14 13:40:00,42.9,42.92,42.89,42.9,49400.0,36.4062,36.4232,36.3977,36.4062,49400.0
2014-07-14 13:50:00,42.89,42.91,42.87,42.9,102600.0,36.3977,36.4147,36.3807,36.4062,102600.0
2014-07-14 14:00:00,42.9,42.91,42.88,42.9,90200.0,36.4062,36.4147,36.3892,36.4062,90200.0
2014-07-14 14:10:00,42.9,42.9,42.86,42.88,38600.0,36.4062,36.4062,36.3723,36.3892,38600.0
2014-07-14 14:20:00,42.87,42.9,42.85,42.87,109400.0,36.3807,36.4062,36.3638,36.3807,109400.0
2014-07-14 14:30:00,42.86,42.89,42.86,42.88,40400.0,36.3723,36.3977,36.3723,36.3892,40400.0
2014-07-14 14:40:00,42.89,42.91,42.86,42.88,53800.0,36.3977,36.4147,36.3723,36.3892,53800.0
2014-07-14 14:50:00,42.88,42.9,42.86,42.9,76200.0,36.3892,36.4062,36.3723,36.4062,76200.0
2014-07-14 15:00:00,42.89,42.89,42.87,42.88,103800.0,36.3977,36.3977,36.3807,36.3892,103800.0
2014-07-14 15:10:00,42.87,42.88,42.85,42.85,75800.0,36.3807,36.3892,36.3638,36.3638,75800.0
2014-07-14 15:20:00,42.85,42.86,42.85,42.85,104000.0,36.3638,36.3723,36.3638,36.3638,104000.0
2014-07-14 15:30:00,42.86,42.88,42.85,42.88,119200.0,36.3723,36.3892,36.3638,36.3892,119200.0
2014-07-14 15:40:00,42.89,42.9,42.86,42.88,108600.0,36.3977,36.4062,36.3723,36.3892,108600.0
2014-07-14 15:50:00,42.88,42.9,42.87,42.88,278200.0,36.3892,36.4062,36.3807,36.3892,278200.0
2014-07-15 09:30:00,42.91,43.05,42.9,42.93,324800.0,36.4147,36.5335,36.4062,36.4317,324800.0
2014-07-15 09:40:00,42.95,43.03,42.93,42.93,197000.0,36.4486,36.5165,36.4317,36.4317,197000.0
2014-07-15 09:50:00,42.92,42.96,42.8,42.88,165000.0,36.4232,36.4571,36.3213,36.3892,165000.0
2014-07-15 10:00:00,42.88,42.95,42.84,42.93,333200.0,36.3892,36.4486,36.3553,36.4317,333200.0
2014-07-15 10:10:00,42.9,42.93,42.7,42.77,978400.0,36.4062,36.4317,36.2365,36.2959,978400.0
2014-07-15 10:20:00,42.77,42.8,42.69,42.75,204000.0,36.2959,36.3213,36.228,36.2789,204000.0
2014-07-15 10:30:00,42.76,42.81,42.68,42.68,85800.0,36.2874,36.3298,36.2195,36.2195,85800.0
2014-07-15 10:40:00,42.67,42.67,42.52,42.52,226800.0,36.211,36.211,36.0837,36.0837,226800.0
2014-07-15 10:50:00,42.51,42.63,42.51,42.61,81600.0,36.0752,36.1771,36.0752,36.1601,81600.0
2014-07-15 11:00:00,42.61,42.62,42.54,42.6,72600.0,36.1601,36.1686,36.1007,36.1516,72600.0
2014-07-15 11:10:00,42.63,42.71,42.63,42.68,141200.0,36.1771,36.245,36.1771,36.2195,141200.0
2014-07-15 11:20:00,42.68,42.71,42.63,42.63,60200.0,36.2195,36.245,36.1771,36.1771,60200.0
2014-07-15 11:30:00,42.62,42.63,42.55,42.58,43000.0,36.1686,36.1771,36.1092,36.1346,43000.0
2014-07-15 11:40:00,42.59,42.6,42.54,42.57,64600.0,36.1431,36.1516,36.1007,36.1262,64600.0
2014-07-15 11:50:00,42.6,42.62,42.48,42.5,194000.0,36.1516,36.1686,36.0498,36.0668,194000.0
2014-07-15 12:00:00,42.49,42.55,42.47,42.49,112600.0,36.0583,36.1092,36.0413,36.0583,112600.0
2014-07-15 12:10:00,42.5,42.58,42.5,42.56,41000.0,36.0668,36.1346,36.0668,36.1177,41000.0
2014-07-15 12:20:00,42.56,42.63,42.52,42.63,38600.0,36.1177,36.1771,36.0837,36.1771,38600.0
2014-07-15 12:30:00,42.62,42.68,42.6,42.67,66200.0,36.1686,36.2195,36.1516,36.211,66200.0
2014-07-15 12:40:00,42.67,42.7,42.63,42.67,51000.0,36.211,36.2365,36.1771,36.211,51000.0
2014-07-15 12:50:00,42.66,42.66,42.58,42.58,56400.0,36.2025,36.2025,36.1346,36.1346,56400.0
2014-07-15 13:00:00,42.59,42.63,42.56,42.62,145200.0,36.1431,36.1771,36.1177,36.1686,145200.0
2014-07-15 13:10:00,42.62,42.74,42.61,42.74,56400.0,36.1686,36.2704,36.1601,36.2704,56400.0
2014-07-15 13:20:00,42.74,42.74,42.66,42.7,58000.0,36.2704,36.2704,36.2025,36.2365,58000.0
2014-07-15 13:30:00,42.71,42.74,42.68,42.69,31800.0,36.245,36.2704,36.2195,36.228,31800.0
2014-07-15 13:40:00,42.69,42.71,42.66,42.71,32400.0,36.228,36.245,36.2025,36.245,32400.0
2014-07-15 13:50:00,42.7,42.71,42.62,42.65,21200.0,36.2365,36.245,36.1686,36.194,21200.0
2014-07-15 14:00:00,42.66,42.67,42.62,42.64,47600.0,36.2025,36.211,36.1686,36.1856,47600.0
2014-07-15 14:10:00,42.64,42.71,42.64,42.71,46600.0,36.1856,36.245,36.1856,36.245,46600.0
2014-07-15 14:20:00,42.7,42.71,42.65,42.68,21400.0,36.2365,36.245,36.194,36.2195,21400.0
2014-07-15 14:30:00,42.68,42.7,42.6,42.6,45000.0,36.2195,36.2365,36.1516,36.1516,45000.0
2014-07-15 14:40:00,42.6,42.65,42.6,42.63,52400.0,36.1516,36.194,36.1516,36.1771,52400.0
2014-07-15 14:50:00,42.63,42.65,42.61,42.64,25000.0,36.1771,36.194,36.1601,36.1856,25000.0
2014-07-15 15:00:00,42.63,42.66,42.58,42.59,70000.0,36.1771,36.2025,36.1346,36.1431,70000.0
2014-07-15 15:10:00,42.58,42.61,42.57,42.58,34800.0,36.1346,36.1601,36.1262,36.1346,34800.0
2014-07-15 15:20:00,42.59,42.62,42.58,42.61,67600.0,36.1431,36.1686,36.1346,36.1601,67600.0
2014-07-15 15:30:00,42.6,42.63,42.59,42.63,153200.0,36.1516,36.1771,36.1431,36.1771,153200.0
2014-07-15 15:40:00,42.63,42.65,42.61,42.62,141000.0,36.1771,36.194,36.1601,36.1686,141000.0
2014-07-15 15:50:00,42.62,42.65,42.6,42.62,249800.0,36.1686,36.194,36.1516,36.1686,249800.0
2014-07-16 09:30:00,42.8,42.88,42.63,42.67,113800.0,36.3213,36.3892,36.1771,36.211,113800.0
2014-07-16 09:40:00,42.66,42.67,42.45,42.5,320400.0,36.2025,36.211,36.0243,36.0668,320400.0
2014-07-16 09:50:00,42.5,42.51,42.33,42.44,238400.0,36.0668,36.0752,35.9225,36.0158,238400.0
2014-07-16 10:00:00,42.45,42.57,42.44,42.52,342800.0,36.0243,36.1262,36.0158,36.0837,342800.0
2014-07-16 10:10:00,42.51,42.54,42.35,42.36,496200.0,36.0752,36.1007,35.9395,35.9479,496200.0
2014-07-16 10:20:00,42.36,42.42,42.32,42.35,157800.0,35.9479,35.9989,35.914,35.9395,157800.0
2014-07-16 10:30:00,42.37,42.46,42.34,42.43,172000.0,35.9564,36.0328,35.931,36.0073,172000.0
2014-07-16 10:40:00,42.43,42.46,42.35,42.35,118600.0,36.0073,36.0328,35.9395,35.9395,118600.0
2014-07-16 10:50:00,42.35,42.41,42.35,42.35,106200.0,35.9395,35.9904,35.9395,35.9395,106200.0
2014-07-16 11:00:00,42.35,42.46,42.35,42.45,122800.0,35.9395,36.0328,35.9395,36.0243,122800.0
2014-07-16 11:10:00,42.45,42.48,42.42,42.42,160600.0,36.0243,36.0498,35.9989,35.9989,160600.0
2014-07-16 11:20:00,42.42,42.43,42.39,42.42,68000.0,35.9989,36.0073,35.9734,35.9989,68000.0
2014-07-16 11:30:00,42.42,42.42,42.33,42.33,87200.0,35.9989,35.9989,35.9225,35.9225,87200.0
2014-07-16 11:40:00,42.33,42.37,42.33,42.37,64600.0,35.9225,35.9564,35.9225,35.9564,64600.0
2014-07-16 11:50:00,42.38,42.44,42.38,42.44,121800.0,35.9649,36.0158,35.9649,36.0158,121800.0
2014-07-16 12:00:00,42.44,42.48,42.42,42.48,111200.0,36.0158,36.0498,35.9989,36.0498,111200.0
2014-07-16 12:10:00,42.48,42.52,42.47,42.51,149800.0,36.0498,36.0837,36.0413,36.0752,149800.0
2014-07-16 12:20:00,42.51,42.54,42.49,42.54,100400.0,36.0752,36.1007,36.0583,36.1007,100400.0
2014-07-16 12:30:00,42.54,42.59,42.54,42.58,137000.0,36.1007,36.1431,36.1007,36.1346,137000.0
2014-07-16 12:40:00,42.59,42.6,42.57,42.58,114600.0,36.1431,36.1516,36.1262,36.1346,114600.0
2014-07-16 12:50:00,42.57,42.6,42.57,42.6,116200.0,36.1262,36.1516,36.1262,36.1516,116200.0
2014-07-16 13:00:00,42.59,42.62,42.56,42.56,189200.0,36.1431,36.1686,36.1177,36.1177,189200.0
2014-07-16 13:10:00,42.56,42.62,42.55,42.62,115800.0,36.1177,36.1686,36.1092,36.1686,115800.0
2014-07-16 13:20:00,42.62,42.62,42.55,42.59,236600.0,36.1686,36.1686,36.1092,36.1431,236600.0
2014-07-16 13:30:00,42.59,42.62,42.58,42.6,123200.0,36.1431,36.1686,36.1346,36.1516,123200.0
2014-07-16 13:40:00,42.6,42.65,42.6,42.62,121400.0,36.1516,36.194,36.1516,36.1686,121400.0
2014-07-16 13:50:00,42.62,42.66,42.62,42.66,124200.0,36.1686,36.2025,36.1686,36.2025,124200.0
2014-07-16 14:00:00,42.65,42.66,42.6,42.6,40000.0,36.194,36.2025,36.1516,36.1516,40000.0
2014-07-16 14:10:00,42.61,42.66,42.6,42.61,25800.0,36.1601,36.2025,36.1516,36.1601,25800.0
2014-07-16 14:20:00,42.6,42.6,42.53,42.55,64000.0,36.1516,36.1516,36.0922,36.1092,64000.0
2014-07-16 14:30:00,42.55,42.56,42.48,42.49,46400.0,36.1092,36.1177,36.0498,36.0583,46400.0
2014-07-16 14:40:00,42.48,42.51,42.45,42.5,131200.0,36.0498,36.0752,36.0243,36.0668,131200.0
2014-07-16 14:50:00,42.5,42.5,42.44,42.44,42200.0,36.0668,36.0668,36.0158,36.0158,42200.0
2014-07-16 15:00:00,42.45,42.47,42.45,42.45,22200.0,36.0243,36.0413,36.0243,36.0243,22200.0
2014-07-16 15:10:00,42.45,42.46,42.44,42.45,42800.0,36.0243,36.0328,36.0158,36.0243,42800.0
2014-07-16 15:20:00,42.45,42.48,42.45,42.48,44600.0,36.0243,36.0498,36.0243,36.0498,44600.0
2014-07-16 15:30:00,42.48,42.48,42.44,42.45,136600.0,36.0498,36.0498,36.0158,36.0243,136600.0
2014-07-16 15:40:00,42.45,42.46,42.43,42.45,150800.0,36.0243,36.0328,36.0073,36.0243,150800.0
2014-07-16 15:50:00,42.45,42.47,42.42,42.44,566600.0,36.0243,36.0413,35.9989,36.0158,566600.0
2014-07-17 09:30:00,42.23,42.36,42.23,42.26,82400.0,35.8376,35.9479,35.8376,35.8631,82400.0
2014-07-17 09:40:00,42.27,42.31,42.22,42.24,38200.0,35.8716,35.9055,35.8291,35.8461,38200.0
2014-07-17 09:50:00,42.24,42.34,42.21,42.31,38800.0,35.8461,35.931,35.8206,35.9055,38800.0
2014-07-17 10:00:00,42.34,42.35,42.24,42.28,22800.0,35.931,35.9395,35.8461,35.8801,22800.0
2014-07-17 10:10:00,42.27,42.31,42.24,42.31,12600.0,35.8716,35.9055,35.8461,35.9055,12600.0
2014-07-17 10:20:00,42.32,42.42,42.32,42.37,29400.0,35.914,35.9989,35.914,35.9564,29400.0
2014-07-17 10:30:00,42.4,42.41,42.35,42.36,63400.0,35.9819,35.9904,35.9395,35.9479,63400.0
2014-07-17 10:40:00,42.36,42.38,42.34,42.35,25200.0,35.9479,35.9649,35.931,35.9395,25200.0
2014-07-17 10:50:00,42.36,42.42,42.36,42.38,57000.0,35.9479,35.9989,35.9479,35.9649,57000.0
2014-07-17 11:00:00,42.38,42.4,42.29,42.31,61800.0,35.9649,35.9819,35.8885,35.9055,61800.0
2014-07-17 11:10:00,42.3,42.32,42.2,42.3,77200.0,35.897,35.914,35.8122,35.897,77200.0
2014-07-17 11:20:00,42.27,42.3,42.15,42.17,74800.0,35.8716,35.897,35.7697,35.7867,74800.0
2014-07-17 11:30:00,42.13,42.24,42.08,42.19,146000.0,35.7528,35.8461,35.7103,35.8037,146000.0
2014-07-17 11:40:00,42.21,42.23,42.13,42.21,70000.0,35.8206,35.8376,35.7528,35.8206,70000.0
2014-07-17 11:50:00,42.19,42.22,42.11,42.16,24800.0,35.8037,35.8291,35.7358,35.7782,24800.0
2014-07-17 12:00:00,42.17,42.17,42.07,42.11,48200.0,35.7867,35.7867,35.7018,35.7358,48200.0
2014-07-17 12:10:00,42.13,42.19,42.13,42.14,49600.0,35.7528,35.8037,35.7528,35.7612,49600.0
2014-07-17 12:20:00,42.13,42.23,42.1,42.21,73600.0,35.7528,35.8376,35.7273,35.8206,73600.0
2014-07-17 12:30:00,42.21,42.27,42.18,42.22,26600.0,35.8206,35.8716,35.7952,35.8291,26600.0
2014-07-17 12:40:00,42.22,42.22,42.19,42.21,33200.0,35.8291,35.8291,35.8037,35.8206,33200.0
2014-07-17 12:50:00,42.21,42.24,42.2,42.24,40600.0,35.8206,35.8461,35.8122,35.8461,40600.0
2014-07-17 13:00:00,42.23,42.27,42.23,42.26,29400.0,35.8376,35.8716,35.8376,35.8631,29400.0
2014-07-17 13:10:00,42.27,42.31,42.26,42.27,38000.0,35.8716,35.9055,35.8631,35.8716,38000.0
2014-07-17 13:20:00,42.27,42.28,42.25,42.26,34000.0,35.8716,35.8801,35.8546,35.8631,34000.0
2014-07-17 13:30:00,42.27,42.29,42.17,42.17,41000.0,35.8716,35.8885,35.7867,35.7867,41000.0
2014-07-17 13:40:00,42.17,42.21,42.16,42.18,55600.0,35.7867,35.8206,35.7782,35.7952,55600.0
2014-07-17 13:50:00,42.19,42.2,42.14,42.16,65400.0,35.8037,35.8122,35.7612,35.7782,65400.0
2014-07-17 14:00:00,42.17,42.17,42.11,42.11,92200.0,35.7867,35.7867,35.7358,35.7358,92200.0
2014-07-17 14:10:00,42.12,42.17,42.11,42.13,93400.0,35.7443,35.7867,35.7358,35.7528,93400.0
2014-07-17 14:20:00,42.13,42.16,42.1,42.12,83400.0,35.7528,35.7782,35.7273,35.7443,83400.0
2014-07-17 14:30:00,42.13,42.15,42.12,42.14,70000.0,35.7528,35.7697,35.7443,35.7612,70000.0
2014-07-17 14:40:00,42.15,42.17,42.12,42.12,81800.0,35.7697,35.7867,35.7443,35.7443,81800.0
2014-07-17 14:50:00,42.12,42.15,42.11,42.13,81000.0,35.7443,35.7697,35.7358,35.7528,81000.0
2014-07-17 15:00:00,42.12,42.12,42.07,42.08,161400.0,35.7443,35.7443,35.7018,35.7103,161400.0
2014-07-17 15:10:00,42.09,42.1,42.0,42.01,162600.0,35.7188,35.7273,35.6424,35.6509,162600.0
2014-07-17 15:20:00,42.0,42.04,41.97,41.99,75600.0,35.6424,35.6764,35.617,35.6339,75600.0
2014-07-17 15:30:00,41.99,42.02,41.94,41.96,116600.0,35.6339,35.6594,35.5915,35.6085,116600.0
2014-07-17 15:40:00,41.96,41.97,41.9,41.96,308200.0,35.6085,35.617,35.5576,35.6085,308200.0
2014-07-17 15:50:00,41.96,41.99,41.92,41.94,1797000.0,35.6085,35.6339,35.5745,35.5915,1797000.0
2014-07-18 09:30:00,42.04,42.12,41.88,41.99,334200.0,35.6764,35.7443,35.5406,35.6339,334200.0
2014-07-18 09:40:00,42.02,42.07,41.99,42.05,26400.0,35.6594,35.7018,35.6339,35.6849,26400.0
2014-07-18 09:50:00,42.05,42.12,42.05,42.12,296000.0,35.6849,35.7443,35.6849,35.7443,296000.0
2014-07-18 10:00:00,42.12,42.15,42.08,42.14,89000.0,35.7443,35.7697,35.7103,35.7612,89000.0
2014-07-18 10:10:00,42.14,42.2,42.13,42.16,85000.0,35.7612,35.8122,35.7528,35.7782,85000.0
2014-07-18 10:20:00,42.16,42.2,42.13,42.2,61400.0,35.7782,35.8122,35.7528,35.8122,61400.0
2014-07-18 10:30:00,42.2,42.23,42.2,42.21,26800.0,35.8122,35.8376,35.8122,35.8206,26800.0
2014-07-18 10:40:00,42.18,42.23,42.13,42.21,101400.0,35.7952,35.8376,35.7528,35.8206,101400.0
2014-07-18 10:50:00,42.22,42.37,42.22,42.37,25000.0,35.8291,35.9564,35.8291,35.9564,25000.0
2014-07-18 11:00:00,42.37,42.39,42.32,42.32,99800.0,35.9564,35.9734,35.914,35.914,99800.0
2014-07-18 11:10:00,42.33,42.38,42.33,42.37,12600.0,35.9225,35.9649,35.9225,35.9564,12600.0
2014-07-18 11:20:00,42.36,42.38,42.35,42.36,63200.0,35.9479,35.9649,35.9395,35.9479,63200.0
2014-07-18 11:30:00,42.38,42.45,42.38,42.44,55000.0,35.9649,36.0243,35.9649,36.0158,55000.0
2014-07-18 11:40:00,42.43,42.44,42.41,42.44,24400.0,36.0073,36.0158,35.9904,36.0158,24400.0
2014-07-18 11:50:00,42.46,42.47,42.43,42.43,94600.0,36.0328,36.0413,36.0073,36.0073,94600.0
2014-07-18 12:00:00,42.44,42.49,42.44,42.49,44600.0,36.0158,36.0583,36.0158,36.0583,44600.0
2014-07-18 12:10:00,42.49,42.54,42.49,42.54,134400.0,36.0583,36.1007,36.0583,36.1007,134400.0
2014-07-18 12:20:00,42.53,42.56,42.52,42.53,199400.0,36.0922,36.1177,36.0837,36.0922,199400.0
2014-07-18 12:30:00,42.53,42.53,42.49,42.52,110000.0,36.0922,36.0922,36.0583,36.0837,110000.0
2014-07-18 12:40:00,42.52,42.54,42.49,42.52,208000.0,36.0837,36.1007,36.0583,36.0837,208000.0
2014-07-18 12:50:00,42.53,42.53,42.5,42.5,77800.0,36.0922,36.0922,36.0668,36.0668,77800.0
2014-07-18 13:00:00,42.5,42.51,42.45,42.47,75800.0,36.0668,36.0752,36.0243,36.0413,75800.0
2014-07-18 13:10:00,42.47,42.5,42.46,42.5,118000.0,36.0413,36.0668,36.0328,36.0668,118000.0
2014-07-18 13:20:00,42.5,42.53,42.49,42.49,99200.0,36.0668,36.0922,36.0583,36.0583,99200.0
2014-07-18 13:30:00,42.5,42.52,42.48,42.52,169400.0,36.0668,36.0837,36.0498,36.0837,169400.0
2014-07-18 13:40:00,42.52,42.54,42.5,42.52,115200.0,36.0837,36.1007,36.0668,36.0837,115200.0
2014-07-18 13:50:00,42.51,42.57,42.5,42.57,264000.0,36.0752,36.1262,36.0668,36.1262,264000.0
2014-07-18 14:00:00,42.57,42.59,42.54,42.57,259400.0,36.1262,36.1431,36.1007,36.1262,259400.0
2014-07-18 14:10:00,42.57,42.64,42.57,42.63,288000.0,36.1262,36.1856,36.1262,36.1771,288000.0
2014-07-18 14:20:00,42.63,42.69,42.63,42.66,279200.0,36.1771,36.228,36.1771,36.2025,279200.0
2014-07-18 14:30:00,42.66,42.66,42.62,42.65,277400.0,36.2025,36.2025,36.1686,36.194,277400.0
2014-07-18 14:40:00,42.65,42.66,42.64,42.64,177800.0,36.194,36.2025,36.1856,36.1856,177800.0
2014-07-18 14:50:00,42.64,42.66,42.61,42.61,204400.0,36.1856,36.2025,36.1601,36.1601,204400.0
2014-07-18 15:00:00,42.61,42.71,42.6,42.71,708000.0,36.1601,36.245,36.1516,36.245,708000.0
2014-07-18 15:10:00,42.71,42.71,42.67,42.69,393800.0,36.245,36.245,36.211,36.228,393800.0
2014-07-18 15:20:00,42.69,42.7,42.66,42.68,257800.0,36.228,36.2365,36.2025,36.2195,257800.0
2014-07-18 15:30:00,42.68,42.71,42.67,42.7,327400.0,36.2195,36.245,36.211,36.2365,327400.0
2014-07-18 15:40:00,42.7,42.72,42.7,42.7,779000.0,36.2365,36.2534,36.2365,36.2365,779000.0
2014-07-18 15:50:00,42.7,42.7,42.67,42.7,1149800.0,36.2365,36.2365,36.211,36.2365,1149800.0
2014-07-21 09:30:00,42.51,42.52,42.38,42.44,132800.0,36.0752,36.0837,35.9649,36.0158,132800.0
2014-07-21 09:40:00,42.43,42.46,42.35,42.43,148200.0,36.0073,36.0328,35.9395,36.0073,148200.0
2014-07-21 09:50:00,42.43,42.59,42.42,42.55,108400.0,36.0073,36.1431,35.9989,36.1092,108400.0
2014-07-21 10:00:00,42.55,42.55,42.47,42.48,77400.0,36.1092,36.1092,36.0413,36.0498,77400.0
2014-07-21 10:10:00,42.48,42.54,42.42,42.44,738400.0,36.0498,36.1007,35.9989,36.0158,738400.0
2014-07-21 10:20:00,42.43,42.46,42.38,42.41,110600.0,36.0073,36.0328,35.9649,35.9904,110600.0
2014-07-21 10:30:00,42.41,42.42,42.32,42.32,69000.0,35.9904,35.9989,35.914,35.914,69000.0
2014-07-21 10:40:00,42.32,42.36,42.27,42.33,60000.0,35.914,35.9479,35.8716,35.9225,60000.0
2014-07-21 10:50:00,42.33,42.33,42.28,42.28,142200.0,35.9225,35.9225,35.8801,35.8801,142200.0
2014-07-21 11:00:00,42.27,42.32,42.24,42.29,148800.0,35.8716,35.914,35.8461,35.8885,148800.0
2014-07-21 11:10:00,42.29,42.31,42.27,42.3,71600.0,35.8885,35.9055,35.8716,35.897,71600.0
2014-07-21 11:20:00,42.31,42.35,42.31,42.34,33400.0,35.9055,35.9395,35.9055,35.931,33400.0
2014-07-21 11:30:00,42.34,42.34,42.29,42.31,51400.0,35.931,35.931,35.8885,35.9055,51400.0
2014-07-21 11:40:00,42.32,42.33,42.24,42.26,98000.0,35.914,35.9225,35.8461,35.8631,98000.0
2014-07-21 11:50:00,42.27,42.34,42.25,42.34,39800.0,35.8716,35.931,35.8546,35.931,39800.0
2014-07-21 12:00:00,42.34,42.34,42.26,42.27,32800.0,35.931,35.931,35.8631,35.8716,32800.0
2014-07-21 12:10:00,42.28,42.3,42.27,42.29,52800.0,35.8801,35.897,35.8716,35.8885,52800.0
2014-07-21 12:20:00,42.29,42.29,42.25,42.25,31800.0,35.8885,35.8885,35.8546,35.8546,31800.0
2014-07-21 12:30:00,42.26,42.3,42.26,42.29,30400.0,35.8631,35.897,35.8631,35.8885,30400.0
2014-07-21 12:40:00,42.29,42.29,42.25,42.28,51800.0,35.8885,35.8885,35.8546,35.8801,51800.0
2014-07-21 12:50:00,42.29,42.29,42.25,42.27,33800.0,35.8885,35.8885,35.8546,35.8716,33800.0
2014-07-21 13:00:00,42.27,42.3,42.26,42.3,72600.0,35.8716,35.897,35.8631,35.897,72600.0
2014-07-21 13:10:00,42.31,42.35,42.3,42.33,100600.0,35.9055,35.9395,35.897,35.9225,100600.0
2014-07-21 13:20:00,42.33,42.37,42.32,42.37,64200.0,35.9225,35.9564,35.914,35.9564,64200.0
2014-07-21 13:30:00,42.36,42.38,42.34,42.38,129800.0,35.9479,35.9649,35.931,35.9649,129800.0
2014-07-21 13:40:00,42.37,42.43,42.37,42.41,66600.0,35.9564,36.0073,35.9564,35.9904,66600.0
2014-07-21 13:50:00,42.41,42.41,42.4,42.41,58600.0,35.9904,35.9904,35.9819,35.9904,58600.0
2014-07-21 14:00:00,42.41,42.42,42.38,42.39,59200.0,35.9904,35.9989,35.9649,35.9734,59200.0
2014-07-21 14:10:00,42.39,42.4,42.36,42.37,150800.0,35.9734,35.9819,35.9479,35.9564,150800.0
2014-07-21 14:20:00,42.37,42.37,42.32,42.33,50200.0,35.9564,35.9564,35.914,35.9225,50200.0
2014-07-21 14:30:00,42.33,42.34,42.31,42.33,57800.0,35.9225,35.931,35.9055,35.9225,57800.0
2014-07-21 14:40:00,42.33,42.35,42.32,42.33,75800.0,35.9225,35.9395,35.914,35.9225,75800.0
2014-07-21 14:50:00,42.32,42.35,42.32,42.34,72000.0,35.914,35.9395,35.914,35.931,72000.0
2014-07-21 15:00:00,42.34,42.36,42.31,42.34,108000.0,35.931,35.9479,35.9055,35.931,108000.0
2014-07-21 15:10:00,42.35,42.35,42.32,42.34,74600.0,35.9395,35.9395,35.914,35.931,74600.0
2014-07-21 15:20:00,42.34,42.38,42.33,42.36,74400.0,35.931,35.9649,35.9225,35.9479,74400.0
2014-07-21 15:30:00,42.36,42.4,42.36,42.39,263600.0,35.9479,35.9819,35.9479,35.9734,263600.0
2014-07-21 15:40:00,42.39,42.44,42.38,42.42,693200.0,35.9734,36.0158,35.9649,35.9989,693200.0
2014-07-21 15:50:00,42.42,42.42,42.38,42.38,276600.0,35.9989,35.9989,35.9649,35.9649,276600.0
2014-07-22 09:30:00,42.55,42.59,42.38,42.41,310200.0,36.1092,36.1431,35.9649,35.9904,310200.0
2014-07-22 09:40:00,42.42,42.42,42.29,42.38,92000.0,35.9989,35.9989,35.8885,35.9649,92000.0
2014-07-22 09:50:00,42.4,42.41,42.35,42.4,63200.0,35.9819,35.9904,35.9395,35.9819,63200.0
2014-07-22 10:00:00,42.4,42.46,42.4,42.44,419600.0,35.9819,36.0328,35.9819,36.0158,419600.0
2014-07-22 10:10:00,42.45,42.45,42.4,42.42,125600.0,36.0243,36.0243,35.9819,35.9989,125600.0
2014-07-22 10:20:00,42.42,42.49,42.41,42.46,96800.0,35.9989,36.0583,35.9904,36.0328,96800.0
2014-07-22 10:30:00,42.47,42.49,42.4,42.42,86800.0,36.0413,36.0583,35.9819,35.9989,86800.0
2014-07-22 10:40:00,42.42,42.46,42.42,42.46,29200.0,35.9989,36.0328,35.9989,36.0328,29200.0
2014-07-22 10:50:00,42.45,42.46,42.44,42.45,122200.0,36.0243,36.0328,36.0158,36.0243,122200.0
2014-07-22 11:00:00,42.45,42.47,42.43,42.45,191200.0,36.0243,36.0413,36.0073,36.0243,191200.0
2014-07-22 11:10:00,42.45,42.46,42.41,42.43,30400.0,36.0243,36.0328,35.9904,36.0073,30400.0
2014-07-22 11:20:00,42.43,42.44,42.38,42.38,46600.0,36.0073,36.0158,35.9649,35.9649,46600.0
2014-07-22 11:30:00,42.38,42.39,42.35,42.36,41000.0,35.9649,35.9734,35.9395,35.9479,41000.0
2014-07-22 11:40:00,42.37,42.42,42.36,42.37,52600.0,35.9564,35.9989,35.9479,35.9564,52600.0
2014-07-22 11:50:00,42.38,42.4,42.35,42.35,75200.0,35.9649,35.9819,35.9395,35.9395,75200.0
2014-07-22 12:00:00,42.36,42.4,42.36,42.37,56400.0,35.9479,35.9819,35.9479,35.9564,56400.0
2014-07-22 12:10:00,42.38,42.38,42.34,42.37,294200.0,35.9649,35.9649,35.931,35.9564,294200.0
2014-07-22 12:20:00,42.37,42.39,42.35,42.38,49800.0,35.9564,35.9734,35.9395,35.9649,49800.0
2014-07-22 12:30:00,42.38,42.4,42.38,42.38,26800.0,35.9649,35.9819,35.9649,35.9649,26800.0
2014-07-22 12:40:00,42.38,42.38,42.35,42.38,28600.0,35.9649,35.9649,35.9395,35.9649,28600.0
2014-07-22 12:50:00,42.38,42.39,42.37,42.38,27000.0,35.9649,35.9734,35.9564,35.9649,27000.0
2014-07-22 13:00:00,42.38,42.41,42.38,42.4,19800.0,35.9649,35.9904,35.9649,35.9819,19800.0
2014-07-22 13:10:00,42.4,42.41,42.39,42.4,147600.0,35.9819,35.9904,35.9734,35.9819,147600.0
2014-07-22 13:20:00,42.4,42.41,42.38,42.38,138800.0,35.9819,35.9904,35.9649,35.9649,138800.0
2014-07-22 13:30:00,42.38,42.39,42.37,42.37,21800.0,35.9649,35.9734,35.9564,35.9564,21800.0
2014-07-22 13:40:00,42.37,42.4,42.36,42.4,87800.0,35.9564,35.9819,35.9479,35.9819,87800.0
2014-07-22 13:50:00,42.4,42.41,42.39,42.39,158200.0,35.9819,35.9904,35.9734,35.9734,158200.0
2014-07-22 14:00:00,42.39,42.41,42.39,42.4,97800.0,35.9734,35.9904,35.9734,35.9819,97800.0
2014-07-22 14:10:00,42.4,42.44,42.4,42.44,175200.0,35.9819,36.0158,35.9819,36.0158,175200.0
2014-07-22 14:20:00,42.44,42.45,42.43,42.44,16400.0,36.0158,36.0243,36.0073,36.0158,16400.0
2014-07-22 14:30:00,42.44,42.46,42.43,42.46,48800.0,36.0158,36.0328,36.0073,36.0328,48800.0
2014-07-22 14:40:00,42.47,42.47,42.36,42.41,195800.0,36.0413,36.0413,35.9479,35.9904,195800.0
2014-07-22 14:50:00,42.41,42.41,42.38,42.41,68400.0,35.9904,35.9904,35.9649,35.9904,68400.0
2014-07-22 15:00:00,42.41,42.41,42.38,42.38,59400.0,35.9904,35.9904,35.9649,35.9649,59400.0
2014-07-22 15:10:00,42.38,42.38,42.36,42.37,39400.0,35.9649,35.9649,35.9479,35.9564,39400.0
2014-07-22 15:20:00,42.37,42.38,42.35,42.37,65400.0,35.9564,35.9649,35.9395,35.9564,65400.0
2014-07-22 15:30:00,42.37,42.39,42.35,42.35,138200.0,35.9564,35.9734,35.9395,35.9395,138200.0
2014-07-22 15:40:00,42.35,42.36,42.34,42.34,236600.0,35.9395,35.9479,35.931,35.931,236600.0
2014-07-22 15:50:00,42.34,42.35,42.29,42.29,592000.0,35.931,35.9395,35.8885,35.8885,592000.0
2014-07-23 09:30:00,42.15,42.39,42.15,42.35,92000.0,35.7697,35.9734,35.7697,35.9395,92000.0
2014-07-23 09:40:00,42.35,42.38,42.29,42.37,68200.0,35.9395,35.9649,35.8885,35.9564,68200.0
2014-07-23 09:50:00,42.37,42.38,42.29,42.3,160000.0,35.9564,35.9649,35.8885,35.897,160000.0
2014-07-23 10:00:00,42.29,42.35,42.28,42.34,51600.0,35.8885,35.9395,35.8801,35.931,51600.0
2014-07-23 10:10:00,42.33,42.4,42.33,42.4,9400.0,35.9225,35.9819,35.9225,35.9819,9400.0
2014-07-23 10:20:00,42.4,42.43,42.37,42.43,43400.0,35.9819,36.0073,35.9564,36.0073,43400.0
2014-07-23 10:30:00,42.43,42.48,42.43,42.48,31800.0,36.0073,36.0498,36.0073,36.0498,31800.0
2014-07-23 10:40:00,42.49,42.52,42.38,42.38,279400.0,36.0583,36.0837,35.9649,35.9649,279400.0
2014-07-23 10:50:00,42.37,42.38,42.34,42.34,205400.0,35.9564,35.9649,35.931,35.931,205400.0
2014-07-23 11:00:00,42.35,42.4,42.33,42.35,205800.0,35.9395,35.9819,35.9225,35.9395,205800.0
2014-07-23 11:10:00,42.35,42.37,42.33,42.34,147200.0,35.9395,35.9564,35.9225,35.931,147200.0
2014-07-23 11:20:00,42.34,42.35,42.34,42.35,25800.0,35.931,35.9395,35.931,35.9395,25800.0
2014-07-23 11:30:00,42.35,42.39,42.35,42.38,48400.0,35.9395,35.9734,35.9395,35.9649,48400.0
2014-07-23 11:40:00,42.37,42.38,42.35,42.37,50200.0,35.9564,35.9649,35.9395,35.9564,50200.0
2014-07-23 11:50:00,42.38,42.38,42.36,42.37,45600.0,35.9649,35.9649,35.9479,35.9564,45600.0
2014-07-23 12:00:00,42.37,42.38,42.32,42.34,57600.0,35.9564,35.9649,35.914,35.931,57600.0
2014-07-23 12:10:00,42.33,42.34,42.32,42.32,59400.0,35.9225,35.931,35.914,35.914,59400.0
2014-07-23 12:20:00,42.32,42.34,42.29,42.29,79000.0,35.914,35.931,35.8885,35.8885,79000.0
2014-07-23 12:30:00,42.29,42.29,42.23,42.23,110000.0,35.8885,35.8885,35.8376,35.8376,110000.0
2014-07-23 12:40:00,42.23,42.24,42.21,42.22,303000.0,35.8376,35.8461,35.8206,35.8291,303000.0
2014-07-23 12:50:00,42.22,42.23,42.2,42.23,104800.0,35.8291,35.8376,35.8122,35.8376,104800.0
2014-07-23 13:00:00,42.22,42.23,42.21,42.22,85200.0,35.8291,35.8376,35.8206,35.8291,85200.0
2014-07-23 13:10:00,42.23,42.26,42.22,42.25,22600.0,35.8376,35.8631,35.8291,35.8546,22600.0
2014-07-23 13:20:00,42.25,42.27,42.24,42.27,18400.0,35.8546,35.8716,35.8461,35.8716,18400.0
2014-07-23 13:30:00,42.27,42.31,42.26,42.29,20600.0,35.8716,35.9055,35.8631,35.8885,20600.0
2014-07-23 13:40:00,42.29,42.33,42.29,42.32,56000.0,35.8885,35.9225,35.8885,35.914,56000.0
2014-07-23 13:50:00,42.32,42.33,42.32,42.33,7600.0,35.914,35.9225,35.914,35.9225,7600.0
2014-07-23 14:00:00,42.33,42.35,42.31,42.35,50400.0,35.9225,35.9395,35.9055,35.9395,50400.0
2014-07-23 14:10:00,42.35,42.35,42.31,42.32,52200.0,35.9395,35.9395,35.9055,35.914,52200.0
2014-07-23 14:20:00,42.32,42.33,42.31,42.31,4400.0,35.914,35.9225,35.9055,35.9055,4400.0
2014-07-23 14:30:00,42.31,42.32,42.3,42.32,47600.0,35.9055,35.914,35.897,35.914,47600.0
2014-07-23 14:40:00,42.31,42.33,42.31,42.32,19600.0,35.9055,35.9225,35.9055,35.914,19600.0
2014-07-23 14:50:00,42.31,42.34,42.31,42.34,4200.0,35.9055,35.931,35.9055,35.931,4200.0
2014-07-23 15:00:00,42.35,42.35,42.34,42.34,9800.0,35.9395,35.9395,35.931,35.931,9800.0
2014-07-23 15:10:00,42.34,42.35,42.34,42.34,46200.0,35.931,35.9395,35.931,35.931,46200.0
2014-07-23 15:20:00,42.34,42.38,42.34,42.37,123400.0,35.931,35.9649,35.931,35.9564,123400.0
2014-07-23 15:30:00,42.37,42.37,42.35,42.37,56000.0,35.9564,35.9564,35.9395,35.9564,56000.0
2014-07-23 15:40:00,42.37,42.38,42.35,42.37,96600.0,35.9564,35.9649,35.9395,35.9564,96600.0
2014-07-23 15:50:00,42.36,42.4,42.35,42.4,346000.0,35.9479,35.9819,35.9395,35.9819,346000.0
2014-07-24 09:30:00,42.42,42.59,42.42,42.59,136200.0,35.9989,36.1431,35.9989,36.1431,136200.0
2014-07-24 09:40:00,42.6,42.7,42.56,42.68,95200.0,36.1516,36.2365,36.1177,36.2195,95200.0
2014-07-24 09:50:00,42.67,42.68,42.6,42.61,236400.0,36.211,36.2195,36.1516,36.1601,236400.0
2014-07-24 10:00:00,42.61,42.71,42.53,42.71,200400.0,36.1601,36.245,36.0922,36.245,200400.0
2014-07-24 10:10:00,42.73,42.74,42.67,42.7,150600.0,36.2619,36.2704,36.211,36.2365,150600.0
2014-07-24 10:20:00,42.7,42.73,42.67,42.73,136800.0,36.2365,36.2619,36.211,36.2619,136800.0
2014-07-24 10:30:00,42.74,42.76,42.67,42.69,97600.0,36.2704,36.2874,36.211,36.228,97600.0
2014-07-24 10:40:00,42.66,42.7,42.66,42.67,35000.0,36.2025,36.2365,36.2025,36.211,35000.0
2014-07-24 10:50:00,42.66,42.68,42.66,42.67,4200.0,36.2025,36.2195,36.2025,36.211,4200.0
2014-07-24 11:00:00,42.67,42.71,42.66,42.7,50600.0,36.211,36.245,36.2025,36.2365,50600.0
2014-07-24 11:10:00,42.71,42.76,42.69,42.71,130800.0,36.245,36.2874,36.228,36.245,130800.0
2014-07-24 11:20:00,42.72,42.76,42.7,42.71,66400.0,36.2534,36.2874,36.2365,36.245,66400.0
2014-07-24 11:30:00,42.71,42.72,42.66,42.66,131400.0,36.245,36.2534,36.2025,36.2025,131400.0
2014-07-24 11:40:00,42.67,42.73,42.66,42.72,129000.0,36.211,36.2619,36.2025,36.2534,129000.0
2014-07-24 11:50:00,42.73,42.77,42.73,42.77,218800.0,36.2619,36.2959,36.2619,36.2959,218800.0
2014-07-24 12:00:00,42.77,42.8,42.76,42.76,40600.0,36.2959,36.3213,36.2874,36.2874,40600.0
2014-07-24 12:10:00,42.76,42.77,42.73,42.73,53000.0,36.2874,36.2959,36.2619,36.2619,53000.0
2014-07-24 12:20:00,42.73,42.76,42.71,42.74,43600.0,36.2619,36.2874,36.245,36.2704,43600.0
2014-07-24 12:30:00,42.74,42.75,42.73,42.73,19400.0,36.2704,36.2789,36.2619,36.2619,19400.0
2014-07-24 12:40:00,42.73,42.74,42.7,42.72,68200.0,36.2619,36.2704,36.2365,36.2534,68200.0
2014-07-24 12:50:00,42.72,42.73,42.71,42.72,68600.0,36.2534,36.2619,36.245,36.2534,68600.0
2014-07-24 13:00:00,42.72,42.73,42.62,42.63,153800.0,36.2534,36.2619,36.1686,36.1771,153800.0
2014-07-24 13:10:00,42.63,42.67,42.63,42.66,88800.0,36.1771,36.211,36.1771,36.2025,88800.0
2014-07-24 13:20:00,42.67,42.71,42.66,42.7,38600.0,36.211,36.245,36.2025,36.2365,38600.0
2014-07-24 13:30:00,42.71,42.71,42.66,42.66,25000.0,36.245,36.245,36.2025,36.2025,25000.0
2014-07-24 13:40:00,42.66,42.69,42.66,42.68,45000.0,36.2025,36.228,36.2025,36.2195,45000.0
2014-07-24 13:50:00,42.68,42.74,42.68,42.74,48000.0,36.2195,36.2704,36.2195,36.2704,48000.0
2014-07-24 14:00:00,42.74,42.74,42.72,42.73,38600.0,36.2704,36.2704,36.2534,36.2619,38600.0
2014-07-24 14:10:00,42.74,42.76,42.74,42.74,52200.0,36.2704,36.2874,36.2704,36.2704,52200.0
2014-07-24 14:20:00,42.74,42.75,42.73,42.74,49800.0,36.2704,36.2789,36.2619,36.2704,49800.0
2014-07-24 14:30:00,42.74,42.74,42.68,42.68,51200.0,36.2704,36.2704,36.2195,36.2195,51200.0
2014-07-24 14:40:00,42.68,42.7,42.68,42.69,33400.0,36.2195,36.2365,36.2195,36.228,33400.0
2014-07-24 14:50:00,42.69,42.72,42.68,42.68,27200.0,36.228,36.2534,36.2195,36.2195,27200.0
2014-07-24 15:00:00,42.67,42.68,42.66,42.68,27200.0,36.211,36.2195,36.2025,36.2195,27200.0
2014-07-24 15:10:00,42.68,42.71,42.68,42.7,45400.0,36.2195,36.245,36.2195,36.2365,45400.0
2014-07-24 15:20:00,42.7,42.71,42.69,42.7,115200.0,36.2365,36.245,36.228,36.2365,115200.0
2014-07-24 15:30:00,42.7,42.74,42.7,42.73,150200.0,36.2365,36.2704,36.2365,36.2619,150200.0
2014-07-24 15:40:00,42.73,42.74,42.72,42.74,185400.0,36.2619,36.2704,36.2534,36.2704,185400.0
2014-07-24 15:50:00,42.74,42.75,42.68,42.68,418800.0,36.2704,36.2789,36.2195,36.2195,418800.0
2014-07-25 09:30:00,42.49,42.58,42.37,42.47,76600.0,36.0583,36.1346,35.9564,36.0413,76600.0
2014-07-25 09:40:00,42.46,42.49,42.37,42.4,32200.0,36.0328,36.0583,35.9564,35.9819,32200.0
2014-07-25 09:50:00,42.43,42.52,42.42,42.47,64200.0,36.0073,36.0837,35.9989,36.0413,64200.0
2014-07-25 10:00:00,42.49,42.51,42.42,42.45,42200.0,36.0583,36.0752,35.9989,36.0243,42200.0
2014-07-25 10:10:00,42.43,42.46,42.43,42.46,24400.0,36.0073,36.0328,36.0073,36.0328,24400.0
2014-07-25 10:20:00,42.47,42.49,42.43,42.44,5800.0,36.0413,36.0583,36.0073,36.0158,5800.0
2014-07-25 10:30:00,42.44,42.45,42.38,42.4,52000.0,36.0158,36.0243,35.9649,35.9819,52000.0
2014-07-25 10:40:00,42.39,42.44,42.37,42.43,53400.0,35.9734,36.0158,35.9564,36.0073,53400.0
2014-07-25 10:50:00,42.44,42.44,42.35,42.37,23800.0,36.0158,36.0158,35.9395,35.9564,23800.0
2014-07-25 11:00:00,42.37,42.37,42.32,42.35,34200.0,35.9564,35.9564,35.914,35.9395,34200.0
2014-07-25 11:10:00,42.34,42.35,42.32,42.34,5400.0,35.931,35.9395,35.914,35.931,5400.0
2014-07-25 11:20:00,42.33,42.33,42.24,42.27,158800.0,35.9225,35.9225,35.8461,35.8716,158800.0
2014-07-25 11:30:00,42.27,42.29,42.26,42.27,78400.0,35.8716,35.8885,35.8631,35.8716,78400.0
2014-07-25 11:40:00,42.27,42.29,42.27,42.27,91600.0,35.8716,35.8885,35.8716,35.8716,91600.0
2014-07-25 11:50:00,42.27,42.27,42.23,42.24,124000.0,35.8716,35.8716,35.8376,35.8461,124000.0
2014-07-25 12:00:00,42.24,42.27,42.23,42.27,24000.0,35.8461,35.8716,35.8376,35.8716,24000.0
2014-07-25 12:10:00,42.27,42.27,42.26,42.27,26800.0,35.8716,35.8716,35.8631,35.8716,26800.0
2014-07-25 12:20:00,42.27,42.27,42.24,42.24,72600.0,35.8716,35.8716,35.8461,35.8461,72600.0
2014-07-25 12:30:00,42.24,42.24,42.21,42.24,114600.0,35.8461,35.8461,35.8206,35.8461,114600.0
2014-07-25 12:40:00,42.24,42.27,42.24,42.25,50400.0,35.8461,35.8716,35.8461,35.8546,50400.0
2014-07-25 12:50:00,42.26,42.26,42.25,42.26,16600.0,35.8631,35.8631,35.8546,35.8631,16600.0
2014-07-25 13:00:00,42.26,42.26,42.23,42.23,43000.0,35.8631,35.8631,35.8376,35.8376,43000.0
2014-07-25 13:10:00,42.24,42.25,42.22,42.23,37800.0,35.8461,35.8546,35.8291,35.8376,37800.0
2014-07-25 13:20:00,42.23,42.25,42.22,42.25,26200.0,35.8376,35.8546,35.8291,35.8546,26200.0
2014-07-25 13:30:00,42.24,42.24,42.19,42.23,78800.0,35.8461,35.8461,35.8037,35.8376,78800.0
2014-07-25 13:40:00,42.23,42.24,42.22,42.24,10400.0,35.8376,35.8461,35.8291,35.8461,10400.0
2014-07-25 13:50:00,42.24,42.24,42.2,42.2,20400.0,35.8461,35.8461,35.8122,35.8122,20400.0
2014-07-25 14:00:00,42.2,42.2,42.17,42.19,154800.0,35.8122,35.8122,35.7867,35.8037,154800.0
2014-07-25 14:10:00,42.2,42.24,42.19,42.24,51600.0,35.8122,35.8461,35.8037,35.8461,51600.0
2014-07-25 14:20:00,42.24,42.26,42.23,42.26,13800.0,35.8461,35.8631,35.8376,35.8631,13800.0
2014-07-25 14:30:00,42.25,42.25,42.23,42.23,29400.0,35.8546,35.8546,35.8376,35.8376,29400.0
2014-07-25 14:40:00,42.24,42.25,42.24,42.24,37400.0,35.8461,35.8546,35.8461,35.8461,37400.0
2014-07-25 14:50:00,42.24,42.24,42.22,42.24,61600.0,35.8461,35.8461,35.8291,35.8461,61600.0
2014-07-25 15:00:00,42.24,42.24,42.2,42.2,81800.0,35.8461,35.8461,35.8122,35.8122,81800.0
2014-07-25 15:10:00,42.21,42.23,42.2,42.2,100200.0,35.8206,35.8376,35.8122,35.8122,100200.0
2014-07-25 15:20:00,42.2,42.22,42.18,42.19,136000.0,35.8122,35.8291,35.7952,35.8037,136000.0
2014-07-25 15:30:00,42.19,42.19,42.15,42.15,179200.0,35.8037,35.8037,35.7697,35.7697,179200.0
2014-07-25 15:40:00,42.15,42.18,42.15,42.17,324400.0,35.7697,35.7952,35.7697,35.7867,324400.0
2014-07-25 15:50:00,42.17,42.18,42.15,42.16,736400.0,35.7867,35.7952,35.7697,35.7782,736400.0
2014-07-28 09:30:00,42.27,42.34,42.22,42.23,44800.0,35.8716,35.931,35.8291,35.8376,44800.0
2014-07-28 09:40:00,42.2,42.24,42.13,42.16,64000.0,35.8122,35.8461,35.7528,35.7782,64000.0
2014-07-28 09:50:00,42.16,42.24,42.13,42.19,146600.0,35.7782,35.8461,35.7528,35.8037,146600.0
2014-07-28 10:00:00,42.16,42.18,42.07,42.12,622800.0,35.7782,35.7952,35.7018,35.7443,622800.0
2014-07-28 10:10:00,42.1,42.13,41.99,42.01,58800.0,35.7273,35.7528,35.6339,35.6509,58800.0
2014-07-28 10:20:00,42.0,42.05,41.96,42.02,40800.0,35.6424,35.6849,35.6085,35.6594,40800.0
2014-07-28 10:30:00,42.04,42.05,41.96,42.05,21200.0,35.6764,35.6849,35.6085,35.6849,21200.0
2014-07-28 10:40:00,42.05,42.13,42.03,42.12,38200.0,35.6849,35.7528,35.6679,35.7443,38200.0
2014-07-28 10:50:00,42.1,42.12,42.05,42.05,110600.0,35.7273,35.7443,35.6849,35.6849,110600.0
2014-07-28 11:00:00,42.04,42.09,42.04,42.07,43400.0,35.6764,35.7188,35.6764,35.7018,43400.0
2014-07-28 11:10:00,42.09,42.13,42.08,42.11,24600.0,35.7188,35.7528,35.7103,35.7358,24600.0
2014-07-28 11:20:00,42.11,42.17,42.1,42.16,27800.0,35.7358,35.7867,35.7273,35.7782,27800.0
2014-07-28 11:30:00,42.16,42.17,42.12,42.13,28600.0,35.7782,35.7867,35.7443,35.7528,28600.0
2014-07-28 11:40:00,42.13,42.13,42.09,42.1,30400.0,35.7528,35.7528,35.7188,35.7273,30400.0
2014-07-28 11:50:00,42.1,42.13,42.1,42.13,18200.0,35.7273,35.7528,35.7273,35.7528,18200.0
2014-07-28 12:00:00,42.13,42.15,42.1,42.14,36600.0,35.7528,35.7697,35.7273,35.7612,36600.0
2014-07-28 12:10:00,42.14,42.14,42.09,42.11,23400.0,35.7612,35.7612,35.7188,35.7358,23400.0
2014-07-28 12:20:00,42.12,42.12,42.09,42.1,19200.0,35.7443,35.7443,35.7188,35.7273,19200.0
2014-07-28 12:30:00,42.1,42.12,42.08,42.08,62600.0,35.7273,35.7443,35.7103,35.7103,62600.0
2014-07-28 12:40:00,42.08,42.15,42.07,42.13,25200.0,35.7103,35.7697,35.7018,35.7528,25200.0
2014-07-28 12:50:00,42.13,42.17,42.12,42.16,33200.0,35.7528,35.7867,35.7443,35.7782,33200.0
2014-07-28 13:00:00,42.15,42.17,42.13,42.17,20600.0,35.7697,35.7867,35.7528,35.7867,20600.0
2014-07-28 13:10:00,42.17,42.23,42.17,42.2,141000.0,35.7867,35.8376,35.7867,35.8122,141000.0
2014-07-28 13:20:00,42.2,42.27,42.2,42.24,94200.0,35.8122,35.8716,35.8122,35.8461,94200.0
2014-07-28 13:30:00,42.24,42.3,42.24,42.3,57200.0,35.8461,35.897,35.8461,35.897,57200.0
2014-07-28 13:40:00,42.3,42.3,42.26,42.27,107400.0,35.897,35.897,35.8631,35.8716,107400.0
2014-07-28 13:50:00,42.27,42.27,42.24,42.24,25400.0,35.8716,35.8716,35.8461,35.8461,25400.0
2014-07-28 14:00:00,42.26,42.27,42.24,42.26,28400.0,35.8631,35.8716,35.8461,35.8631,28400.0
2014-07-28 14:10:00,42.26,42.28,42.21,42.22,25800.0,35.8631,35.8801,35.8206,35.8291,25800.0
2014-07-28 14:20:00,42.22,42.23,42.2,42.21,15800.0,35.8291,35.8376,35.8122,35.8206,15800.0
2014-07-28 14:30:00,42.21,42.21,42.18,42.19,17400.0,35.8206,35.8206,35.7952,35.8037,17400.0
2014-07-28 14:40:00,42.19,42.19,42.14,42.17,17800.0,35.8037,35.8037,35.7612,35.7867,17800.0
2014-07-28 14:50:00,42.17,42.19,42.15,42.18,37600.0,35.7867,35.8037,35.7697,35.7952,37600.0
2014-07-28 15:00:00,42.17,42.19,42.15,42.18,23400.0,35.7867,35.8037,35.7697,35.7952,23400.0
2014-07-28 15:10:00,42.17,42.19,42.15,42.19,38200.0,35.7867,35.8037,35.7697,35.8037,38200.0
2014-07-28 15:20:00,42.19,42.2,42.16,42.16,32400.0,35.8037,35.8122,35.7782,35.7782,32400.0
2014-07-28 15:30:00,42.16,42.17,42.13,42.13,60000.0,35.7782,35.7867,35.7528,35.7528,60000.0
2014-07-28 15:40:00,42.13,42.19,42.13,42.16,153400.0,35.7528,35.8037,35.7528,35.7782,153400.0
2014-07-28 15:50:00,42.16,42.17,42.13,42.13,335200.0,35.7782,35.7867,35.7528,35.7528,335200.0
2014-07-29 09:30:00,42.17,42.22,42.11,42.12,26800.0,35.7867,35.8291,35.7358,35.7443,26800.0
2014-07-29 09:40:00,42.1,42.23,42.09,42.21,19000.0,35.7273,35.8376,35.7188,35.8206,19000.0
2014-07-29 09:50:00,42.21,42.29,42.21,42.24,91000.0,35.8206,35.8885,35.8206,35.8461,91000.0
2014-07-29 10:00:00,42.24,42.33,42.21,42.31,347000.0,35.8461,35.9225,35.8206,35.9055,347000.0
2014-07-29 10:10:00,42.29,42.3,42.26,42.26,30200.0,35.8885,35.897,35.8631,35.8631,30200.0
2014-07-29 10:20:00,42.28,42.3,42.27,42.29,17200.0,35.8801,35.897,35.8716,35.8885,17200.0
2014-07-29 10:30:00,42.3,42.32,42.27,42.32,27000.0,35.897,35.914,35.8716,35.914,27000.0
2014-07-29 10:40:00,42.33,42.36,42.33,42.35,11000.0,35.9225,35.9479,35.9225,35.9395,11000.0
2014-07-29 10:50:00,42.37,42.37,42.3,42.33,22400.0,35.9564,35.9564,35.897,35.9225,22400.0
2014-07-29 11:00:00,42.32,42.33,42.19,42.19,26600.0,35.914,35.9225,35.8037,35.8037,26600.0
2014-07-29 11:10:00,42.2,42.26,42.17,42.25,17800.0,35.8122,35.8631,35.7867,35.8546,17800.0
2014-07-29 11:20:00,42.25,42.27,42.22,42.23,19600.0,35.8546,35.8716,35.8291,35.8376,19600.0
2014-07-29 11:30:00,42.22,42.22,42.12,42.15,39200.0,35.8291,35.8291,35.7443,35.7697,39200.0
2014-07-29 11:40:00,42.16,42.24,42.16,42.24,26800.0,35.7782,35.8461,35.7782,35.8461,26800.0
2014-07-29 11:50:00,42.24,42.25,42.21,42.25,23800.0,35.8461,35.8546,35.8206,35.8546,23800.0
2014-07-29 12:00:00,42.26,42.26,42.23,42.25,16200.0,35.8631,35.8631,35.8376,35.8546,16200.0
2014-07-29 12:10:00,42.24,42.3,42.24,42.29,19200.0,35.8461,35.897,35.8461,35.8885,19200.0
2014-07-29 12:20:00,42.27,42.34,42.27,42.33,14200.0,35.8716,35.931,35.8716,35.9225,14200.0
2014-07-29 12:30:00,42.33,42.35,42.31,42.35,10600.0,35.9225,35.9395,35.9055,35.9395,10600.0
2014-07-29 12:40:00,42.35,42.38,42.34,42.37,15400.0,35.9395,35.9649,35.931,35.9564,15400.0
2014-07-29 12:50:00,42.37,42.4,42.37,42.39,10600.0,35.9564,35.9819,35.9564,35.9734,10600.0
2014-07-29 13:00:00,42.39,42.4,42.37,42.38,61400.0,35.9734,35.9819,35.9564,35.9649,61400.0
2014-07-29 13:10:00,42.38,42.39,42.38,42.39,94400.0,35.9649,35.9734,35.9649,35.9734,94400.0
2014-07-29 13:20:00,42.39,42.41,42.38,42.38,116000.0,35.9734,35.9904,35.9649,35.9649,116000.0
2014-07-29 13:30:00,42.39,42.41,42.39,42.41,50200.0,35.9734,35.9904,35.9734,35.9904,50200.0
2014-07-29 13:40:00,42.4,42.41,42.4,42.41,55000.0,35.9819,35.9904,35.9819,35.9904,55000.0
2014-07-29 13:50:00,42.41,42.41,42.39,42.4,32400.0,35.9904,35.9904,35.9734,35.9819,32400.0
2014-07-29 14:00:00,42.4,42.4,42.36,42.37,28200.0,35.9819,35.9819,35.9479,35.9564,28200.0
2014-07-29 14:10:00,42.37,42.38,42.31,42.31,133400.0,35.9564,35.9649,35.9055,35.9055,133400.0
2014-07-29 14:20:00,42.31,42.31,42.22,42.26,38000.0,35.9055,35.9055,35.8291,35.8631,38000.0
2014-07-29 14:30:00,42.27,42.3,42.23,42.23,25800.0,35.8716,35.897,35.8376,35.8376,25800.0
2014-07-29 14:40:00,42.22,42.27,42.22,42.27,75000.0,35.8291,35.8716,35.8291,35.8716,75000.0
2014-07-29 14:50:00,42.26,42.26,42.23,42.23,23600.0,35.8631,35.8631,35.8376,35.8376,23600.0
2014-07-29 15:00:00,42.22,42.24,42.2,42.22,61600.0,35.8291,35.8461,35.8122,35.8291,61600.0
2014-07-29 15:10:00,42.23,42.24,42.21,42.22,98400.0,35.8376,35.8461,35.8206,35.8291,98400.0
2014-07-29 15:20:00,42.22,42.24,42.2,42.2,186800.0,35.8291,35.8461,35.8122,35.8122,186800.0
2014-07-29 15:30:00,42.2,42.23,42.19,42.21,54600.0,35.8122,35.8376,35.8037,35.8206,54600.0
2014-07-29 15:40:00,42.21,42.22,42.13,42.16,134600.0,35.8206,35.8291,35.7528,35.7782,134600.0
2014-07-29 15:50:00,42.16,42.16,42.1,42.13,258000.0,35.7782,35.7782,35.7273,35.7528,258000.0
2014-07-30 09:30:00,42.3,42.35,42.22,42.22,49800.0,35.897,35.9395,35.8291,35.8291,49800.0
2014-07-30 09:40:00,42.24,42.33,42.24,42.32,20200.0,35.8461,35.9225,35.8461,35.914,20200.0
2014-07-30 09:50:00,42.34,42.38,42.27,42.29,60000.0,35.931,35.9649,35.8716,35.8885,60000.0
2014-07-30 10:00:00,42.28,42.31,42.19,42.23,41000.0,35.8801,35.9055,35.8037,35.8376,41000.0
2014-07-30 10:10:00,42.23,42.35,42.23,42.35,16000.0,35.8376,35.9395,35.8376,35.9395,16000.0
2014-07-30 10:20:00,42.34,42.37,42.3,42.34,34000.0,35.931,35.9564,35.897,35.931,34000.0
2014-07-30 10:30:00,42.35,42.37,42.29,42.29,42000.0,35.9395,35.9564,35.8885,35.8885,42000.0
2014-07-30 10:40:00,42.3,42.33,42.21,42.26,57000.0,35.897,35.9225,35.8206,35.8631,57000.0
2014-07-30 10:50:00,42.25,42.36,42.25,42.34,349000.0,35.8546,35.9479,35.8546,35.931,349000.0
2014-07-30 11:00:00,42.34,42.38,42.3,42.38,155800.0,35.931,35.9649,35.897,35.9649,155800.0
2014-07-30 11:10:00,42.38,42.38,42.33,42.38,46400.0,35.9649,35.9649,35.9225,35.9649,46400.0
2014-07-30 11:20:00,42.37,42.41,42.35,42.39,80800.0,35.9564,35.9904,35.9395,35.9734,80800.0
2014-07-30 11:30:00,42.38,42.41,42.38,42.38,79600.0,35.9649,35.9904,35.9649,35.9649,79600.0
2014-07-30 11:40:00,42.38,42.39,42.33,42.34,33200.0,35.9649,35.9734,35.9225,35.931,33200.0
2014-07-30 11:50:00,42.33,42.35,42.32,42.32,60400.0,35.9225,35.9395,35.914,35.914,60400.0
2014-07-30 12:00:00,42.31,42.34,42.29,42.31,74000.0,35.9055,35.931,35.8885,35.9055,74000.0
2014-07-30 12:10:00,42.31,42.36,42.3,42.32,98200.0,35.9055,35.9479,35.897,35.914,98200.0
2014-07-30 12:20:00,42.32,42.37,42.29,42.35,68400.0,35.914,35.9564,35.8885,35.9395,68400.0
2014-07-30 12:30:00,42.35,42.41,42.35,42.4,43600.0,35.9395,35.9904,35.9395,35.9819,43600.0
2014-07-30 12:40:00,42.4,42.44,42.4,42.44,52800.0,35.9819,36.0158,35.9819,36.0158,52800.0
2014-07-30 12:50:00,42.44,42.44,42.42,42.42,63800.0,36.0158,36.0158,35.9989,35.9989,63800.0
2014-07-30 13:00:00,42.42,42.42,42.38,42.38,100400.0,35.9989,35.9989,35.9649,35.9649,100400.0
2014-07-30 13:10:00,42.39,42.4,42.36,42.37,95800.0,35.9734,35.9819,35.9479,35.9564,95800.0
2014-07-30 13:20:00,42.36,42.4,42.32,42.33,147400.0,35.9479,35.9819,35.914,35.9225,147400.0
2014-07-30 13:30:00,42.34,42.41,42.33,42.37,174000.0,35.931,35.9904,35.9225,35.9564,174000.0
2014-07-30 13:40:00,42.37,42.38,42.34,42.37,40000.0,35.9564,35.9649,35.931,35.9564,40000.0
2014-07-30 13:50:00,42.38,42.39,42.35,42.39,38000.0,35.9649,35.9734,35.9395,35.9734,38000.0
2014-07-30 14:00:00,42.4,42.45,42.33,42.44,73000.0,35.9819,36.0243,35.9225,36.0158,73000.0
2014-07-30 14:10:00,42.45,42.53,42.45,42.51,132400.0,36.0243,36.0922,36.0243,36.0752,132400.0
2014-07-30 14:20:00,42.51,42.52,42.46,42.49,65200.0,36.0752,36.0837,36.0328,36.0583,65200.0
2014-07-30 14:30:00,42.49,42.51,42.44,42.46,171800.0,36.0583,36.0752,36.0158,36.0328,171800.0
2014-07-30 14:40:00,42.47,42.49,42.42,42.45,152000.0,36.0413,36.0583,35.9989,36.0243,152000.0
2014-07-30 14:50:00,42.45,42.47,42.44,42.47,99200.0,36.0243,36.0413,36.0158,36.0413,99200.0
2014-07-30 15:00:00,42.46,42.49,42.42,42.48,93200.0,36.0328,36.0583,35.9989,36.0498,93200.0
2014-07-30 15:10:00,42.49,42.55,42.46,42.55,71400.0,36.0583,36.1092,36.0328,36.1092,71400.0
2014-07-30 15:20:00,42.55,42.56,42.52,42.56,86000.0,36.1092,36.1177,36.0837,36.1177,86000.0
2014-07-30 15:30:00,42.56,42.6,42.56,42.59,66800.0,36.1177,36.1516,36.1177,36.1431,66800.0
2014-07-30 15:40:00,42.59,42.6,42.57,42.59,120000.0,36.1431,36.1516,36.1262,36.1431,120000.0
2014-07-30 15:50:00,42.59,42.6,42.55,42.55,385000.0,36.1431,36.1516,36.1092,36.1092,385000.0
2014-07-31 09:30:00,42.34,42.35,42.09,42.28,109000.0,35.931,35.9395,35.7188,35.8801,109000.0
2014-07-31 09:40:00,42.3,42.39,42.24,42.38,101600.0,35.897,35.9734,35.8461,35.9649,101600.0
2014-07-31 09:50:00,42.39,42.42,42.35,42.41,332400.0,35.9734,35.9989,35.9395,35.9904,332400.0
2014-07-31 10:00:00,42.41,42.41,42.26,42.29,159800.0,35.9904,35.9904,35.8631,35.8885,159800.0
2014-07-31 10:10:00,42.3,42.33,42.26,42.32,22200.0,35.897,35.9225,35.8631,35.914,22200.0
2014-07-31 10:20:00,42.32,42.34,42.27,42.32,331000.0,35.914,35.931,35.8716,35.914,331000.0
2014-07-31 10:30:00,42.3,42.32,42.22,42.24,624000.0,35.897,35.914,35.8291,35.8461,624000.0
2014-07-31 10:40:00,42.24,42.29,42.22,42.23,76600.0,35.8461,35.8885,35.8291,35.8376,76600.0
2014-07-31 10:50:00,42.23,42.24,42.08,42.08,72400.0,35.8376,35.8461,35.7103,35.7103,72400.0
2014-07-31 11:00:00,42.08,42.16,42.08,42.15,109800.0,35.7103,35.7782,35.7103,35.7697,109800.0
2014-07-31 11:10:00,42.15,42.15,42.08,42.12,77000.0,35.7697,35.7697,35.7103,35.7443,77000.0
2014-07-31 11:20:00,42.12,42.15,42.08,42.08,44200.0,35.7443,35.7697,35.7103,35.7103,44200.0
2014-07-31 11:30:00,42.07,42.07,42.01,42.07,24600.0,35.7018,35.7018,35.6509,35.7018,24600.0
2014-07-31 11:40:00,42.09,42.11,41.99,42.0,143000.0,35.7188,35.7358,35.6339,35.6424,143000.0
2014-07-31 11:50:00,41.99,41.99,41.9,41.9,95400.0,35.6339,35.6339,35.5576,35.5576,95400.0
2014-07-31 12:00:00,41.92,41.95,41.88,41.95,39400.0,35.5745,35.6,35.5406,35.6,39400.0
2014-07-31 12:10:00,41.94,41.94,41.88,41.9,62400.0,35.5915,35.5915,35.5406,35.5576,62400.0
2014-07-31 12:20:00,41.9,41.91,41.85,41.85,55000.0,35.5576,35.5661,35.5151,35.5151,55000.0
2014-07-31 12:30:00,41.87,41.92,41.86,41.88,30600.0,35.5321,35.5745,35.5236,35.5406,30600.0
2014-07-31 12:40:00,41.87,41.96,41.87,41.94,36200.0,35.5321,35.6085,35.5321,35.5915,36200.0
2014-07-31 12:50:00,41.95,41.99,41.93,41.99,32600.0,35.6,35.6339,35.583,35.6339,32600.0
2014-07-31 13:00:00,41.99,42.0,41.97,41.99,36800.0,35.6339,35.6424,35.617,35.6339,36800.0
2014-07-31 13:10:00,41.99,42.03,41.98,42.01,49800.0,35.6339,35.6679,35.6255,35.6509,49800.0
2014-07-31 13:20:00,42.02,42.02,41.97,42.02,40400.0,35.6594,35.6594,35.617,35.6594,40400.0
2014-07-31 13:30:00,42.02,42.08,42.02,42.07,26800.0,35.6594,35.7103,35.6594,35.7018,26800.0
2014-07-31 13:40:00,42.06,42.06,42.02,42.06,37800.0,35.6934,35.6934,35.6594,35.6934,37800.0
2014-07-31 13:50:00,42.07,42.1,42.05,42.1,38200.0,35.7018,35.7273,35.6849,35.7273,38200.0
2014-07-31 14:00:00,42.1,42.13,42.08,42.11,43600.0,35.7273,35.7528,35.7103,35.7358,43600.0
2014-07-31 14:10:00,42.11,42.12,42.08,42.1,64400.0,35.7358,35.7443,35.7103,35.7273,64400.0
2014-07-31 14:20:00,42.1,42.13,42.08,42.13,45800.0,35.7273,35.7528,35.7103,35.7528,45800.0
2014-07-31 14:30:00,42.13,42.13,42.09,42.1,61000.0,35.7528,35.7528,35.7188,35.7273,61000.0
2014-07-31 14:40:00,42.1,42.1,42.02,42.04,88000.0,35.7273,35.7273,35.6594,35.6764,88000.0
2014-07-31 14:50:00,42.04,42.07,41.99,42.01,85800.0,35.6764,35.7018,35.6339,35.6509,85800.0
2014-07-31 15:00:00,41.99,42.07,41.99,42.05,64600.0,35.6339,35.7018,35.6339,35.6849,64600.0
2014-07-31 15:10:00,42.04,42.04,41.97,41.99,77600.0,35.6764,35.6764,35.617,35.6339,77600.0
2014-07-31 15:20:00,41.98,41.99,41.94,41.97,87200.0,35.6255,35.6339,35.5915,35.617,87200.0
2014-07-31 15:30:00,41.96,42.02,41.96,42.01,254000.0,35.6085,35.6594,35.6085,35.6509,254000.0
2014-07-31 15:40:00,42.01,42.02,41.94,41.96,261800.0,35.6509,35.6594,35.5915,35.6085,261800.0
2014-07-31 15:50:00,41.96,41.96,41.92,41.92,483200.0,35.6085,35.6085,35.5745,35.5745,483200.0
2014-08-01 09:30:00,41.82,42.13,41.76,42.12,171000.0,35.4897,35.7528,35.4388,35.7443,171000.0
2014-08-01 09:40:00,42.12,42.17,42.02,42.03,101800.0,35.7443,35.7867,35.6594,35.6679,101800.0
2014-08-01 09:50:00,42.05,42.09,41.98,42.02,108800.0,35.6849,35.7188,35.6255,35.6594,108800.0
2014-08-01 10:00:00,42.02,42.08,41.94,41.95,123200.0,35.6594,35.7103,35.5915,35.6,123200.0
2014-08-01 10:10:00,41.95,41.97,41.8,41.8,327600.0,35.6,35.617,35.4727,35.4727,327600.0
2014-08-01 10:20:00,41.81,41.86,41.79,41.86,157200.0,35.4812,35.5236,35.4642,35.5236,157200.0
2014-08-01 10:30:00,41.86,41.86,41.79,41.85,50000.0,35.5236,35.5236,35.4642,35.5151,50000.0
2014-08-01 10:40:00,41.85,41.88,41.8,41.8,64600.0,35.5151,35.5406,35.4727,35.4727,64600.0
2014-08-01 10:50:00,41.79,41.83,41.77,41.78,151400.0,35.4642,35.4982,35.4473,35.4557,151400.0
2014-08-01 11:00:00,41.78,41.8,41.71,41.72,60800.0,35.4557,35.4727,35.3963,35.4048,60800.0
2014-08-01 11:10:00,41.72,41.73,41.66,41.67,51600.0,35.4048,35.4133,35.3539,35.3624,51600.0
2014-08-01 11:20:00,41.67,41.74,41.66,41.71,93800.0,35.3624,35.4218,35.3539,35.3963,93800.0
2014-08-01 11:30:00,41.72,41.76,41.66,41.67,26000.0,35.4048,35.4388,35.3539,35.3624,26000.0
2014-08-01 11:40:00,41.68,41.69,41.6,41.6,39000.0,35.3709,35.3794,35.303,35.303,39000.0
2014-08-01 11:50:00,41.6,41.6,41.54,41.54,81800.0,35.303,35.303,35.2521,35.2521,81800.0
2014-08-01 12:00:00,41.56,41.59,41.54,41.55,109000.0,35.269,35.2945,35.2521,35.2606,109000.0
2014-08-01 12:10:00,41.55,41.62,41.52,41.6,97600.0,35.2606,35.32,35.2351,35.303,97600.0
2014-08-01 12:20:00,41.6,41.62,41.56,41.57,63200.0,35.303,35.32,35.269,35.2775,63200.0
2014-08-01 12:30:00,41.58,41.6,41.54,41.55,67200.0,35.286,35.303,35.2521,35.2606,67200.0
2014-08-01 12:40:00,41.55,41.59,41.54,41.55,26200.0,35.2606,35.2945,35.2521,35.2606,26200.0
2014-08-01 12:50:00,41.54,41.6,41.52,41.58,20600.0,35.2521,35.303,35.2351,35.286,20600.0
2014-08-01 13:00:00,41.58,41.6,41.55,41.6,12400.0,35.286,35.303,35.2606,35.303,12400.0
2014-08-01 13:10:00,41.59,41.61,41.57,41.6,52200.0,35.2945,35.3115,35.2775,35.303,52200.0
2014-08-01 13:20:00,41.61,41.7,41.58,41.7,26400.0,35.3115,35.3878,35.286,35.3878,26400.0
2014-08-01 13:30:00,41.7,41.72,41.64,41.68,43800.0,35.3878,35.4048,35.3369,35.3709,43800.0
2014-08-01 13:40:00,41.68,41.71,41.65,41.71,52400.0,35.3709,35.3963,35.3454,35.3963,52400.0
2014-08-01 13:50:00,41.71,41.76,41.68,41.74,116000.0,35.3963,35.4388,35.3709,35.4218,116000.0
2014-08-01 14:00:00,41.76,41.8,41.72,41.8,30400.0,35.4388,35.4727,35.4048,35.4727,30400.0
2014-08-01 14:10:00,41.82,41.85,41.81,41.85,60800.0,35.4897,35.5151,35.4812,35.5151,60800.0
2014-08-01 14:20:00,41.85,41.85,41.76,41.77,112600.0,35.5151,35.5151,35.4388,35.4473,112600.0
2014-08-01 14:30:00,41.77,41.81,41.76,41.81,16600.0,35.4473,35.4812,35.4388,35.4812,16600.0
2014-08-01 14:40:00,41.79,41.8,41.75,41.76,29200.0,35.4642,35.4727,35.4303,35.4388,29200.0
2014-08-01 14:50:00,41.76,41.78,41.74,41.76,38600.0,35.4388,35.4557,35.4218,35.4388,38600.0
2014-08-01 15:00:00,41.75,41.82,41.74,41.81,43000.0,35.4303,35.4897,35.4218,35.4812,43000.0
2014-08-01 15:10:00,41.81,41.83,41.78,41.82,54400.0,35.4812,35.4982,35.4557,35.4897,54400.0
2014-08-01 15:20:00,41.82,41.84,41.79,41.79,100800.0,35.4897,35.5067,35.4642,35.4642,100800.0
2014-08-01 15:30:00,41.79,41.84,41.76,41.83,82800.0,35.4642,35.5067,35.4388,35.4982,82800.0
2014-08-01 15:40:00,41.83,41.85,41.82,41.84,125000.0,35.4982,35.5151,35.4897,35.5067,125000.0
2014-08-01 15:50:00,41.84,41.85,41.8,41.83,410400.0,35.5067,35.5151,35.4727,35.4982,410400.0
2014-08-04 09:30:00,41.99,42.03,41.9,42.02,160400.0,35.6339,35.6679,35.5576,35.6594,160400.0
2014-08-04 09:40:00,42.02,42.12,42.01,42.08,171000.0,35.6594,35.7443,35.6509,35.7103,171000.0
2014-08-04 09:50:00,42.09,42.16,42.08,42.1,23400.0,35.7188,35.7782,35.7103,35.7273,23400.0
2014-08-04 10:00:00,42.09,42.13,42.04,42.1,39600.0,35.7188,35.7528,35.6764,35.7273,39600.0
2014-08-04 10:10:00,42.1,42.1,41.96,41.98,84000.0,35.7273,35.7273,35.6085,35.6255,84000.0
2014-08-04 10:20:00,41.98,42.09,41.97,42.04,39800.0,35.6255,35.7188,35.617,35.6764,39800.0
2014-08-04 10:30:00,42.04,42.05,41.94,41.97,105200.0,35.6764,35.6849,35.5915,35.617,105200.0
2014-08-04 10:40:00,41.97,41.99,41.93,41.97,87200.0,35.617,35.6339,35.583,35.617,87200.0
2014-08-04 10:50:00,41.97,41.99,41.88,41.91,96200.0,35.617,35.6339,35.5406,35.5661,96200.0
2014-08-04 11:00:00,41.9,41.97,41.87,41.94,82000.0,35.5576,35.617,35.5321,35.5915,82000.0
2014-08-04 11:10:00,41.95,41.99,41.93,41.99,21600.0,35.6,35.6339,35.583,35.6339,21600.0
2014-08-04 11:20:00,41.98,42.07,41.97,42.06,70200.0,35.6255,35.7018,35.617,35.6934,70200.0
2014-08-04 11:30:00,42.05,42.07,42.03,42.05,13800.0,35.6849,35.7018,35.6679,35.6849,13800.0
2014-08-04 11:40:00,42.05,42.07,42.02,42.07,48600.0,35.6849,35.7018,35.6594,35.7018,48600.0
2014-08-04 11:50:00,42.06,42.08,42.03,42.07,32200.0,35.6934,35.7103,35.6679,35.7018,32200.0
2014-08-04 12:00:00,42.07,42.1,42.06,42.08,20000.0,35.7018,35.7273,35.6934,35.7103,20000.0
2014-08-04 12:10:00,42.08,42.1,42.07,42.1,12200.0,35.7103,35.7273,35.7018,35.7273,12200.0
2014-08-04 12:20:00,42.1,42.18,42.1,42.17,32800.0,35.7273,35.7952,35.7273,35.7867,32800.0
2014-08-04 12:30:00,42.17,42.18,42.14,42.15,57000.0,35.7867,35.7952,35.7612,35.7697,57000.0
2014-08-04 12:40:00,42.15,42.19,42.15,42.15,10800.0,35.7697,35.8037,35.7697,35.7697,10800.0
2014-08-04 12:50:00,42.16,42.19,42.16,42.18,13400.0,35.7782,35.8037,35.7782,35.7952,13400.0
2014-08-04 13:00:00,42.18,42.19,42.15,42.15,36600.0,35.7952,35.8037,35.7697,35.7697,36600.0
2014-08-04 13:10:00,42.15,42.15,42.08,42.09,33400.0,35.7697,35.7697,35.7103,35.7188,33400.0
2014-08-04 13:20:00,42.09,42.12,42.09,42.1,18800.0,35.7188,35.7443,35.7188,35.7273,18800.0
2014-08-04 13:30:00,42.09,42.13,42.09,42.13,15000.0,35.7188,35.7528,35.7188,35.7528,15000.0
2014-08-04 13:40:00,42.13,42.2,42.13,42.2,15400.0,35.7528,35.8122,35.7528,35.8122,15400.0
2014-08-04 13:50:00,42.2,42.23,42.18,42.19,43400.0,35.8122,35.8376,35.7952,35.8037,43400.0
2014-08-04 14:00:00,42.19,42.23,42.19,42.21,45200.0,35.8037,35.8376,35.8037,35.8206,45200.0
2014-08-04 14:10:00,42.2,42.21,42.18,42.18,12400.0,35.8122,35.8206,35.7952,35.7952,12400.0
2014-08-04 14:20:00,42.18,42.2,42.18,42.2,14400.0,35.7952,35.8122,35.7952,35.8122,14400.0
2014-08-04 14:30:00,42.2,42.24,42.2,42.23,26800.0,35.8122,35.8461,35.8122,35.8376,26800.0
2014-08-04 14:40:00,42.23,42.26,42.22,42.26,45000.0,35.8376,35.8631,35.8291,35.8631,45000.0
2014-08-04 14:50:00,42.27,42.27,42.26,42.26,27200.0,35.8716,35.8716,35.8631,35.8631,27200.0
2014-08-04 15:00:00,42.26,42.27,42.24,42.26,27200.0,35.8631,35.8716,35.8461,35.8631,27200.0
2014-08-04 15:10:00,42.26,42.33,42.26,42.33,52600.0,35.8631,35.9225,35.8631,35.9225,52600.0
2014-08-04 15:20:00,42.33,42.35,42.3,42.33,64600.0,35.9225,35.9395,35.897,35.9225,64600.0
2014-08-04 15:30:00,42.33,42.38,42.31,42.37,61400.0,35.9225,35.9649,35.9055,35.9564,61400.0
2014-08-04 15:40:00,42.37,42.39,42.33,42.33,154400.0,35.9564,35.9734,35.9225,35.9225,154400.0
2014-08-04 15:50:00,42.33,42.35,42.3,42.3,487800.0,35.9225,35.9395,35.897,35.897,487800.0
2014-08-05 09:30:00,42.0,42.02,41.84,42.02,57200.0,35.6424,35.6594,35.5067,35.6594,57200.0
2014-08-05 09:40:00,42.03,42.12,42.02,42.06,29800.0,35.6679,35.7443,35.6594,35.6934,29800.0
2014-08-05 09:50:00,42.02,42.1,41.99,42.09,103400.0,35.6594,35.7273,35.6339,35.7188,103400.0
2014-08-05 10:00:00,42.1,42.23,42.09,42.2,305000.0,35.7273,35.8376,35.7188,35.8122,305000.0
2014-08-05 10:10:00,42.24,42.37,42.22,42.29,87000.0,35.8461,35.9564,35.8291,35.8885,87000.0
2014-08-05 10:20:00,42.31,42.35,42.3,42.35,27200.0,35.9055,35.9395,35.897,35.9395,27200.0
2014-08-05 10:30:00,42.37,42.51,42.35,42.45,127200.0,35.9564,36.0752,35.9395,36.0243,127200.0
2014-08-05 10:40:00,42.45,42.5,42.4,42.5,172400.0,36.0243,36.0668,35.9819,36.0668,172400.0
2014-08-05 10:50:00,42.5,42.5,42.44,42.48,284800.0,36.0668,36.0668,36.0158,36.0498,284800.0
2014-08-05 11:00:00,42.49,42.5,42.45,42.45,136800.0,36.0583,36.0668,36.0243,36.0243,136800.0
2014-08-05 11:10:00,42.44,42.52,42.44,42.48,48800.0,36.0158,36.0837,36.0158,36.0498,48800.0
2014-08-05 11:20:00,42.48,42.5,42.38,42.38,52200.0,36.0498,36.0668,35.9649,35.9649,52200.0
2014-08-05 11:30:00,42.4,42.42,42.37,42.38,32200.0,35.9819,35.9989,35.9564,35.9649,32200.0
2014-08-05 11:40:00,42.38,42.4,42.31,42.31,51800.0,35.9649,35.9819,35.9055,35.9055,51800.0
2014-08-05 11:50:00,42.32,42.47,42.32,42.43,56000.0,35.914,36.0413,35.914,36.0073,56000.0
2014-08-05 12:00:00,42.43,42.46,42.39,42.41,17000.0,36.0073,36.0328,35.9734,35.9904,17000.0
2014-08-05 12:10:00,42.4,42.44,42.38,42.43,56000.0,35.9819,36.0158,35.9649,36.0073,56000.0
2014-08-05 12:20:00,42.42,42.43,42.35,42.41,91200.0,35.9989,36.0073,35.9395,35.9904,91200.0
2014-08-05 12:30:00,42.4,42.43,42.35,42.37,28400.0,35.9819,36.0073,35.9395,35.9564,28400.0
2014-08-05 12:40:00,42.37,42.42,42.37,42.39,21400.0,35.9564,35.9989,35.9564,35.9734,21400.0
2014-08-05 12:50:00,42.38,42.43,42.36,42.43,49400.0,35.9649,36.0073,35.9479,36.0073,49400.0
2014-08-05 13:00:00,42.43,42.43,42.37,42.38,21400.0,36.0073,36.0073,35.9564,35.9649,21400.0
2014-08-05 13:10:00,42.37,42.41,42.34,42.4,17600.0,35.9564,35.9904,35.931,35.9819,17600.0
2014-08-05 13:20:00,42.4,42.4,42.34,42.37,19600.0,35.9819,35.9819,35.931,35.9564,19600.0
2014-08-05 13:30:00,42.37,42.37,42.15,42.15,41600.0,35.9564,35.9564,35.7697,35.7697,41600.0
2014-08-05 13:40:00,42.13,42.18,42.07,42.15,123400.0,35.7528,35.7952,35.7018,35.7697,123400.0
2014-08-05 13:50:00,42.12,42.15,42.08,42.09,163000.0,35.7443,35.7697,35.7103,35.7188,163000.0
2014-08-05 14:00:00,42.08,42.1,42.0,42.0,169400.0,35.7103,35.7273,35.6424,35.6424,169400.0
2014-08-05 14:10:00,42.01,42.1,42.01,42.07,98200.0,35.6509,35.7273,35.6509,35.7018,98200.0
2014-08-05 14:20:00,42.07,42.1,41.99,42.07,36000.0,35.7018,35.7273,35.6339,35.7018,36000.0
2014-08-05 14:30:00,42.08,42.13,42.07,42.1,46000.0,35.7103,35.7528,35.7018,35.7273,46000.0
2014-08-05 14:40:00,42.09,42.1,42.06,42.08,49400.0,35.7188,35.7273,35.6934,35.7103,49400.0
2014-08-05 14:50:00,42.06,42.09,42.04,42.04,33600.0,35.6934,35.7188,35.6764,35.6764,33600.0
2014-08-05 15:00:00,42.04,42.07,42.01,42.02,56200.0,35.6764,35.7018,35.6509,35.6594,56200.0
2014-08-05 15:10:00,42.02,42.07,41.99,42.06,172000.0,35.6594,35.7018,35.6339,35.6934,172000.0
2014-08-05 15:20:00,42.06,42.08,42.03,42.04,121400.0,35.6934,35.7103,35.6679,35.6764,121400.0
2014-08-05 15:30:00,42.04,42.16,42.03,42.12,131000.0,35.6764,35.7782,35.6679,35.7443,131000.0
2014-08-05 15:40:00,42.13,42.16,42.1,42.14,114400.0,35.7528,35.7782,35.7273,35.7612,114400.0
2014-08-05 15:50:00,42.13,42.18,42.13,42.15,229800.0,35.7528,35.7952,35.7528,35.7697,229800.0
2014-08-06 09:30:00,41.85,41.93,41.72,41.9,228600.0,35.5151,35.583,35.4048,35.5576,228600.0
2014-08-06 09:40:00,41.9,42.15,41.88,42.1,175000.0,35.5576,35.7697,35.5406,35.7273,175000.0
2014-08-06 09:50:00,42.1,42.1,42.0,42.03,247200.0,35.7273,35.7273,35.6424,35.6679,247200.0
2014-08-06 10:00:00,42.04,42.2,42.03,42.2,219200.0,35.6764,35.8122,35.6679,35.8122,219200.0
2014-08-06 10:10:00,42.21,42.24,42.13,42.15,180800.0,35.8206,35.8461,35.7528,35.7697,180800.0
2014-08-06 10:20:00,42.16,42.31,42.13,42.31,75800.0,35.7782,35.9055,35.7528,35.9055,75800.0
2014-08-06 10:30:00,42.32,42.35,42.24,42.27,54800.0,35.914,35.9395,35.8461,35.8716,54800.0
2014-08-06 10:40:00,42.27,42.28,42.23,42.24,56200.0,35.8716,35.8801,35.8376,35.8461,56200.0
2014-08-06 10:50:00,42.25,42.33,42.25,42.33,106000.0,35.8546,35.9225,35.8546,35.9225,106000.0
2014-08-06 11:00:00,42.32,42.34,42.27,42.32,90600.0,35.914,35.931,35.8716,35.914,90600.0
2014-08-06 11:10:00,42.31,42.33,42.3,42.32,88600.0,35.9055,35.9225,35.897,35.914,88600.0
2014-08-06 11:20:00,42.32,42.33,42.29,42.29,118800.0,35.914,35.9225,35.8885,35.8885,118800.0
2014-08-06 11:30:00,42.29,42.34,42.28,42.33,52000.0,35.8885,35.931,35.8801,35.9225,52000.0
2014-08-06 11:40:00,42.33,42.43,42.33,42.4,73600.0,35.9225,36.0073,35.9225,35.9819,73600.0
2014-08-06 11:50:00,42.4,42.44,42.4,42.44,68000.0,35.9819,36.0158,35.9819,36.0158,68000.0
2014-08-06 12:00:00,42.45,42.48,42.44,42.46,34200.0,36.0243,36.0498,36.0158,36.0328,34200.0
2014-08-06 12:10:00,42.46,42.46,42.38,42.4,53000.0,36.0328,36.0328,35.9649,35.9819,53000.0
2014-08-06 12:20:00,42.4,42.45,42.38,42.42,42200.0,35.9819,36.0243,35.9649,35.9989,42200.0
2014-08-06 12:30:00,42.41,42.46,42.41,42.45,57200.0,35.9904,36.0328,35.9904,36.0243,57200.0
2014-08-06 12:40:00,42.44,42.45,42.38,42.39,23400.0,36.0158,36.0243,35.9649,35.9734,23400.0
2014-08-06 12:50:00,42.38,42.38,42.35,42.37,25000.0,35.9649,35.9649,35.9395,35.9564,25000.0
2014-08-06 13:00:00,42.37,42.37,42.31,42.33,31400.0,35.9564,35.9564,35.9055,35.9225,31400.0
2014-08-06 13:10:00,42.34,42.37,42.34,42.37,53800.0,35.931,35.9564,35.931,35.9564,53800.0
2014-08-06 13:20:00,42.37,42.41,42.35,42.38,79200.0,35.9564,35.9904,35.9395,35.9649,79200.0
2014-08-06 13:30:00,42.38,42.4,42.35,42.4,33200.0,35.9649,35.9819,35.9395,35.9819,33200.0
2014-08-06 13:40:00,42.4,42.4,42.36,42.36,125600.0,35.9819,35.9819,35.9479,35.9479,125600.0
2014-08-06 13:50:00,42.36,42.38,42.34,42.35,126600.0,35.9479,35.9649,35.931,35.9395,126600.0
2014-08-06 14:00:00,42.35,42.39,42.35,42.39,98800.0,35.9395,35.9734,35.9395,35.9734,98800.0
2014-08-06 14:10:00,42.38,42.39,42.35,42.35,52400.0,35.9649,35.9734,35.9395,35.9395,52400.0
2014-08-06 14:20:00,42.35,42.39,42.35,42.38,51600.0,35.9395,35.9734,35.9395,35.9649,51600.0
2014-08-06 14:30:00,42.38,42.38,42.35,42.38,84600.0,35.9649,35.9649,35.9395,35.9649,84600.0
2014-08-06 14:40:00,42.38,42.43,42.38,42.41,48000.0,35.9649,36.0073,35.9649,35.9904,48000.0
2014-08-06 14:50:00,42.41,42.43,42.38,42.38,44600.0,35.9904,36.0073,35.9649,35.9649,44600.0
2014-08-06 15:00:00,42.38,42.41,42.38,42.38,40600.0,35.9649,35.9904,35.9649,35.9649,40600.0
2014-08-06 15:10:00,42.38,42.39,42.35,42.39,116600.0,35.9649,35.9734,35.9395,35.9734,116600.0
2014-08-06 15:20:00,42.38,42.39,42.34,42.35,76800.0,35.9649,35.9734,35.931,35.9395,76800.0
2014-08-06 15:30:00,42.34,42.35,42.31,42.33,103400.0,35.931,35.9395,35.9055,35.9225,103400.0
2014-08-06 15:40:00,42.33,42.35,42.33,42.33,201800.0,35.9225,35.9395,35.9225,35.9225,201800.0
2014-08-06 15:50:00,42.34,42.35,42.3,42.31,399600.0,35.931,35.9395,35.897,35.9055,399600.0
2014-08-07 09:30:00,42.49,42.6,42.49,42.53,91800.0,36.0583,36.1516,36.0583,36.0922,91800.0
2014-08-07 09:40:00,42.51,42.52,42.45,42.47,299000.0,36.0752,36.0837,36.0243,36.0413,299000.0
2014-08-07 09:50:00,42.46,42.55,42.45,42.51,90000.0,36.0328,36.1092,36.0243,36.0752,90000.0
2014-08-07 10:00:00,42.54,42.55,42.42,42.44,40400.0,36.1007,36.1092,35.9989,36.0158,40400.0
2014-08-07 10:10:00,42.41,42.43,42.37,42.37,16200.0,35.9904,36.0073,35.9564,35.9564,16200.0
2014-08-07 10:20:00,42.38,42.39,42.32,42.32,49600.0,35.9649,35.9734,35.914,35.914,49600.0
2014-08-07 10:30:00,42.31,42.39,42.27,42.36,55200.0,35.9055,35.9734,35.8716,35.9479,55200.0
2014-08-07 10:40:00,42.36,42.38,42.21,42.22,42200.0,35.9479,35.9649,35.8206,35.8291,42200.0
2014-08-07 10:50:00,42.21,42.26,42.12,42.23,85200.0,35.8206,35.8631,35.7443,35.8376,85200.0
2014-08-07 11:00:00,42.22,42.23,42.13,42.18,77400.0,35.8291,35.8376,35.7528,35.7952,77400.0
2014-08-07 11:10:00,42.17,42.17,42.08,42.14,30800.0,35.7867,35.7867,35.7103,35.7612,30800.0
2014-08-07 11:20:00,42.15,42.22,42.15,42.18,114600.0,35.7697,35.8291,35.7697,35.7952,114600.0
2014-08-07 11:30:00,42.22,42.23,42.19,42.21,87800.0,35.8291,35.8376,35.8037,35.8206,87800.0
2014-08-07 11:40:00,42.21,42.21,42.1,42.13,69200.0,35.8206,35.8206,35.7273,35.7528,69200.0
2014-08-07 11:50:00,42.13,42.15,42.08,42.15,106600.0,35.7528,35.7697,35.7103,35.7697,106600.0
2014-08-07 12:00:00,42.15,42.19,42.1,42.19,72400.0,35.7697,35.8037,35.7273,35.8037,72400.0
2014-08-07 12:10:00,42.17,42.17,42.09,42.11,18600.0,35.7867,35.7867,35.7188,35.7358,18600.0
2014-08-07 12:20:00,42.12,42.17,42.07,42.14,29800.0,35.7443,35.7867,35.7018,35.7612,29800.0
2014-08-07 12:30:00,42.13,42.13,42.04,42.08,11400.0,35.7528,35.7528,35.6764,35.7103,11400.0
2014-08-07 12:40:00,42.07,42.12,42.06,42.12,16400.0,35.7018,35.7443,35.6934,35.7443,16400.0
2014-08-07 12:50:00,42.11,42.12,42.09,42.09,24600.0,35.7358,35.7443,35.7188,35.7188,24600.0
2014-08-07 13:00:00,42.09,42.17,42.09,42.17,53800.0,35.7188,35.7867,35.7188,35.7867,53800.0
2014-08-07 13:10:00,42.17,42.19,42.15,42.16,21000.0,35.7867,35.8037,35.7697,35.7782,21000.0
2014-08-07 13:20:00,42.16,42.2,42.13,42.18,26200.0,35.7782,35.8122,35.7528,35.7952,26200.0
2014-08-07 13:30:00,42.18,42.21,42.16,42.21,29800.0,35.7952,35.8206,35.7782,35.8206,29800.0
2014-08-07 13:40:00,42.22,42.24,42.19,42.21,26600.0,35.8291,35.8461,35.8037,35.8206,26600.0
2014-08-07 13:50:00,42.2,42.2,42.17,42.19,16000.0,35.8122,35.8122,35.7867,35.8037,16000.0
2014-08-07 14:00:00,42.19,42.19,42.13,42.15,47800.0,35.8037,35.8037,35.7528,35.7697,47800.0
2014-08-07 14:10:00,42.16,42.16,42.1,42.11,49000.0,35.7782,35.7782,35.7273,35.7358,49000.0
2014-08-07 14:20:00,42.11,42.11,42.06,42.07,24800.0,35.7358,35.7358,35.6934,35.7018,24800.0
2014-08-07 14:30:00,42.05,42.08,42.04,42.04,11800.0,35.6849,35.7103,35.6764,35.6764,11800.0
2014-08-07 14:40:00,42.05,42.07,42.04,42.04,19400.0,35.6849,35.7018,35.6764,35.6764,19400.0
2014-08-07 14:50:00,42.06,42.07,42.0,42.0,17200.0,35.6934,35.7018,35.6424,35.6424,17200.0
2014-08-07 15:00:00,42.01,42.04,41.96,41.96,85000.0,35.6509,35.6764,35.6085,35.6085,85000.0
2014-08-07 15:10:00,41.98,41.99,41.94,41.96,41600.0,35.6255,35.6339,35.5915,35.6085,41600.0
2014-08-07 15:20:00,41.96,41.97,41.88,41.91,387400.0,35.6085,35.617,35.5406,35.5661,387400.0
2014-08-07 15:30:00,41.92,42.02,41.92,42.0,217000.0,35.5745,35.6594,35.5745,35.6424,217000.0
2014-08-07 15:40:00,42.01,42.02,41.97,41.97,356400.0,35.6509,35.6594,35.617,35.617,356400.0
2014-08-07 15:50:00,41.97,42.01,41.97,41.98,496800.0,35.617,35.6509,35.617,35.6255,496800.0
2014-08-08 09:30:00,42.22,42.22,41.95,42.09,60600.0,35.8291,35.8291,35.6,35.7188,60600.0
2014-08-08 09:40:00,42.09,42.11,41.98,42.1,77000.0,35.7188,35.7358,35.6255,35.7273,77000.0
2014-08-08 09:50:00,42.16,42.22,42.16,42.2,30400.0,35.7782,35.8291,35.7782,35.8122,30400.0
2014-08-08 10:00:00,42.2,42.31,42.16,42.31,97600.0,35.8122,35.9055,35.7782,35.9055,97600.0
2014-08-08 10:10:00,42.32,42.33,42.26,42.31,104600.0,35.914,35.9225,35.8631,35.9055,104600.0
2014-08-08 10:20:00,42.3,42.3,42.19,42.22,18400.0,35.897,35.897,35.8037,35.8291,18400.0
2014-08-08 10:30:00,42.2,42.27,42.18,42.26,15200.0,35.8122,35.8716,35.7952,35.8631,15200.0
2014-08-08 10:40:00,42.26,42.35,42.26,42.33,145400.0,35.8631,35.9395,35.8631,35.9225,145400.0
2014-08-08 10:50:00,42.32,42.34,42.3,42.3,11800.0,35.914,35.931,35.897,35.897,11800.0
2014-08-08 11:00:00,42.29,42.35,42.27,42.31,54800.0,35.8885,35.9395,35.8716,35.9055,54800.0
2014-08-08 11:10:00,42.32,42.38,42.32,42.38,47600.0,35.914,35.9649,35.914,35.9649,47600.0
2014-08-08 11:20:00,42.37,42.38,42.35,42.37,4400.0,35.9564,35.9649,35.9395,35.9564,4400.0
2014-08-08 11:30:00,42.39,42.42,42.38,42.41,66200.0,35.9734,35.9989,35.9649,35.9904,66200.0
2014-08-08 11:40:00,42.4,42.4,42.38,42.38,69600.0,35.9819,35.9819,35.9649,35.9649,69600.0
2014-08-08 11:50:00,42.38,42.41,42.37,42.4,30000.0,35.9649,35.9904,35.9564,35.9819,30000.0
2014-08-08 12:00:00,42.4,42.41,42.35,42.35,44600.0,35.9819,35.9904,35.9395,35.9395,44600.0
2014-08-08 12:10:00,42.35,42.37,42.35,42.35,60400.0,35.9395,35.9564,35.9395,35.9395,60400.0
2014-08-08 12:20:00,42.35,42.36,42.31,42.32,20400.0,35.9395,35.9479,35.9055,35.914,20400.0
2014-08-08 12:30:00,42.32,42.34,42.31,42.34,22000.0,35.914,35.931,35.9055,35.931,22000.0
2014-08-08 12:40:00,42.33,42.35,42.33,42.35,18200.0,35.9225,35.9395,35.9225,35.9395,18200.0
2014-08-08 12:50:00,42.35,42.36,42.34,42.35,14800.0,35.9395,35.9479,35.931,35.9395,14800.0
2014-08-08 13:00:00,42.34,42.4,42.34,42.4,18200.0,35.931,35.9819,35.931,35.9819,18200.0
2014-08-08 13:10:00,42.4,42.48,42.39,42.48,99200.0,35.9819,36.0498,35.9734,36.0498,99200.0
2014-08-08 13:20:00,42.47,42.55,42.47,42.53,46200.0,36.0413,36.1092,36.0413,36.0922,46200.0
2014-08-08 13:30:00,42.53,42.54,42.48,42.5,39400.0,36.0922,36.1007,36.0498,36.0668,39400.0
2014-08-08 13:40:00,42.5,42.56,42.49,42.54,90600.0,36.0668,36.1177,36.0583,36.1007,90600.0
2014-08-08 13:50:00,42.55,42.55,42.51,42.53,33400.0,36.1092,36.1092,36.0752,36.0922,33400.0
2014-08-08 14:00:00,42.54,42.6,42.54,42.58,44400.0,36.1007,36.1516,36.1007,36.1346,44400.0
2014-08-08 14:10:00,42.58,42.58,42.54,42.55,72000.0,36.1346,36.1346,36.1007,36.1092,72000.0
2014-08-08 14:20:00,42.55,42.59,42.54,42.58,28000.0,36.1092,36.1431,36.1007,36.1346,28000.0
2014-08-08 14:30:00,42.59,42.6,42.58,42.6,40600.0,36.1431,36.1516,36.1346,36.1516,40600.0
2014-08-08 14:40:00,42.6,42.61,42.58,42.6,48800.0,36.1516,36.1601,36.1346,36.1516,48800.0
2014-08-08 14:50:00,42.6,42.6,42.56,42.56,61600.0,36.1516,36.1516,36.1177,36.1177,61600.0
2014-08-08 15:00:00,42.56,42.59,42.56,42.58,35200.0,36.1177,36.1431,36.1177,36.1346,35200.0
2014-08-08 15:10:00,42.58,42.6,42.56,42.6,28400.0,36.1346,36.1516,36.1177,36.1516,28400.0
2014-08-08 15:20:00,42.6,42.68,42.6,42.67,209400.0,36.1516,36.2195,36.1516,36.211,209400.0
2014-08-08 15:30:00,42.67,42.68,42.66,42.67,204400.0,36.211,36.2195,36.2025,36.211,204400.0
2014-08-08 15:40:00,42.68,42.68,42.66,42.67,247800.0,36.2195,36.2195,36.2025,36.211,247800.0
2014-08-08 15:50:00,42.67,42.68,42.63,42.63,929800.0,36.211,36.2195,36.1771,36.1771,929800.0
2014-08-11 09:30:00,42.82,42.85,42.69,42.77,84400.0,36.3383,36.3638,36.228,36.2959,84400.0
2014-08-11 09:40:00,42.74,42.74,42.66,42.7,246400.0,36.2704,36.2704,36.2025,36.2365,246400.0
2014-08-11 09:50:00,42.7,42.86,42.7,42.81,98000.0,36.2365,36.3723,36.2365,36.3298,98000.0
2014-08-11 10:00:00,42.83,42.86,42.77,42.85,30000.0,36.3468,36.3723,36.2959,36.3638,30000.0
2014-08-11 10:10:00,42.85,42.85,42.8,42.83,114000.0,36.3638,36.3638,36.3213,36.3468,114000.0
2014-08-11 10:20:00,42.83,42.88,42.82,42.85,71400.0,36.3468,36.3892,36.3383,36.3638,71400.0
2014-08-11 10:30:00,42.85,42.95,42.84,42.95,100000.0,36.3638,36.4486,36.3553,36.4486,100000.0
2014-08-11 10:40:00,42.94,42.94,42.9,42.92,37200.0,36.4401,36.4401,36.4062,36.4232,37200.0
2014-08-11 10:50:00,42.92,42.92,42.85,42.86,75200.0,36.4232,36.4232,36.3638,36.3723,75200.0
2014-08-11 11:00:00,42.87,42.88,42.83,42.88,65400.0,36.3807,36.3892,36.3468,36.3892,65400.0
2014-08-11 11:10:00,42.9,43.0,42.9,43.0,23200.0,36.4062,36.4911,36.4062,36.4911,23200.0
2014-08-11 11:20:00,43.0,43.01,42.98,42.98,12800.0,36.4911,36.4996,36.4741,36.4741,12800.0
2014-08-11 11:30:00,42.99,43.01,42.96,42.97,12400.0,36.4826,36.4996,36.4571,36.4656,12400.0
2014-08-11 11:40:00,42.96,42.99,42.95,42.96,23000.0,36.4571,36.4826,36.4486,36.4571,23000.0
2014-08-11 11:50:00,42.98,42.98,42.95,42.98,9400.0,36.4741,36.4741,36.4486,36.4741,9400.0
2014-08-11 12:00:00,42.97,42.97,42.93,42.96,10400.0,36.4656,36.4656,36.4317,36.4571,10400.0
2014-08-11 12:10:00,42.96,42.97,42.95,42.97,7400.0,36.4571,36.4656,36.4486,36.4656,7400.0
2014-08-11 12:20:00,42.98,43.01,42.97,43.01,43400.0,36.4741,36.4996,36.4656,36.4996,43400.0
2014-08-11 12:30:00,43.01,43.04,42.99,43.04,74600.0,36.4996,36.525,36.4826,36.525,74600.0
2014-08-11 12:40:00,43.04,43.05,43.01,43.01,94400.0,36.525,36.5335,36.4996,36.4996,94400.0
2014-08-11 12:50:00,43.02,43.05,43.01,43.01,25000.0,36.508,36.5335,36.4996,36.4996,25000.0
2014-08-11 13:00:00,43.01,43.02,42.99,43.01,35800.0,36.4996,36.508,36.4826,36.4996,35800.0
2014-08-11 13:10:00,43.01,43.04,43.01,43.04,11000.0,36.4996,36.525,36.4996,36.525,11000.0
2014-08-11 13:20:00,43.04,43.05,42.98,42.99,16800.0,36.525,36.5335,36.4741,36.4826,16800.0
2014-08-11 13:30:00,42.99,43.02,42.99,43.01,39200.0,36.4826,36.508,36.4826,36.4996,39200.0
2014-08-11 13:40:00,43.01,43.02,42.99,43.0,41600.0,36.4996,36.508,36.4826,36.4911,41600.0
2014-08-11 13:50:00,43.01,43.01,42.91,42.95,27200.0,36.4996,36.4996,36.4147,36.4486,27200.0
2014-08-11 14:00:00,42.94,42.94,42.92,42.93,36200.0,36.4401,36.4401,36.4232,36.4317,36200.0
2014-08-11 14:10:00,42.93,42.98,42.91,42.97,84800.0,36.4317,36.4741,36.4147,36.4656,84800.0
2014-08-11 14:20:00,42.97,42.97,42.91,42.91,2800.0,36.4656,36.4656,36.4147,36.4147,2800.0
2014-08-11 14:30:00,42.91,42.94,42.9,42.93,21200.0,36.4147,36.4401,36.4062,36.4317,21200.0
2014-08-11 14:40:00,42.93,42.93,42.91,42.93,43600.0,36.4317,36.4317,36.4147,36.4317,43600.0
2014-08-11 14:50:00,42.92,42.92,42.9,42.9,11800.0,36.4232,36.4232,36.4062,36.4062,11800.0
2014-08-11 15:00:00,42.9,42.95,42.9,42.95,77200.0,36.4062,36.4486,36.4062,36.4486,77200.0
2014-08-11 15:10:00,42.93,42.95,42.92,42.94,38800.0,36.4317,36.4486,36.4232,36.4401,38800.0
2014-08-11 15:20:00,42.94,42.94,42.91,42.91,36800.0,36.4401,36.4401,36.4147,36.4147,36800.0
2014-08-11 15:30:00,42.91,42.93,42.9,42.9,99200.0,36.4147,36.4317,36.4062,36.4062,99200.0
2014-08-11 15:40:00,42.91,42.91,42.88,42.89,99200.0,36.4147,36.4147,36.3892,36.3977,99200.0
2014-08-11 15:50:00,42.9,42.93,42.88,42.89,454000.0,36.4062,36.4317,36.3892,36.3977,454000.0
2014-08-12 09:30:00,42.8,42.92,42.67,42.92,74000.0,36.3213,36.4232,36.211,36.4232,74000.0
2014-08-12 09:40:00,42.92,42.94,42.84,42.86,43400.0,36.4232,36.4401,36.3553,36.3723,43400.0
2014-08-12 09:50:00,42.87,42.87,42.8,42.87,67000.0,36.3807,36.3807,36.3213,36.3807,67000.0
2014-08-12 10:00:00,42.87,42.88,42.78,42.78,40000.0,36.3807,36.3892,36.3044,36.3044,40000.0
2014-08-12 10:10:00,42.78,42.84,42.74,42.82,46200.0,36.3044,36.3553,36.2704,36.3383,46200.0
2014-08-12 10:20:00,42.81,42.86,42.79,42.8,91600.0,36.3298,36.3723,36.3129,36.3213,91600.0
2014-08-12 10:30:00,42.8,42.81,42.74,42.77,57200.0,36.3213,36.3298,36.2704,36.2959,57200.0
2014-08-12 10:40:00,42.77,42.79,42.66,42.66,39800.0,36.2959,36.3129,36.2025,36.2025,39800.0
2014-08-12 10:50:00,42.66,42.68,42.65,42.65,45400.0,36.2025,36.2195,36.194,36.194,45400.0
2014-08-12 11:00:00,42.65,42.65,42.49,42.49,122400.0,36.194,36.194,36.0583,36.0583,122400.0
2014-08-12 11:10:00,42.51,42.53,42.5,42.53,71000.0,36.0752,36.0922,36.0668,36.0922,71000.0
2014-08-12 11:20:00,42.54,42.58,42.52,42.57,134000.0,36.1007,36.1346,36.0837,36.1262,134000.0
2014-08-12 11:30:00,42.57,42.6,42.57,42.58,56200.0,36.1262,36.1516,36.1262,36.1346,56200.0
2014-08-12 11:40:00,42.58,42.59,42.55,42.57,40800.0,36.1346,36.1431,36.1092,36.1262,40800.0
2014-08-12 11:50:00,42.58,42.6,42.57,42.59,47000.0,36.1346,36.1516,36.1262,36.1431,47000.0
2014-08-12 12:00:00,42.59,42.62,42.57,42.62,104800.0,36.1431,36.1686,36.1262,36.1686,104800.0
2014-08-12 12:10:00,42.62,42.65,42.61,42.63,31400.0,36.1686,36.194,36.1601,36.1771,31400.0
2014-08-12 12:20:00,42.63,42.63,42.6,42.6,34000.0,36.1771,36.1771,36.1516,36.1516,34000.0
2014-08-12 12:30:00,42.59,42.68,42.59,42.67,67200.0,36.1431,36.2195,36.1431,36.211,67200.0
2014-08-12 12:40:00,42.67,42.71,42.65,42.66,38000.0,36.211,36.245,36.194,36.2025,38000.0
2014-08-12 12:50:00,42.65,42.66,42.59,42.59,60800.0,36.194,36.2025,36.1431,36.1431,60800.0
2014-08-12 13:00:00,42.6,42.63,42.6,42.61,47800.0,36.1516,36.1771,36.1516,36.1601,47800.0
2014-08-12 13:10:00,42.61,42.63,42.59,42.61,26000.0,36.1601,36.1771,36.1431,36.1601,26000.0
2014-08-12 13:20:00,42.6,42.6,42.54,42.54,14600.0,36.1516,36.1516,36.1007,36.1007,14600.0
2014-08-12 13:30:00,42.53,42.55,42.48,42.52,76800.0,36.0922,36.1092,36.0498,36.0837,76800.0
2014-08-12 13:40:00,42.52,42.52,42.45,42.47,92000.0,36.0837,36.0837,36.0243,36.0413,92000.0
2014-08-12 13:50:00,42.47,42.5,42.46,42.48,63200.0,36.0413,36.0668,36.0328,36.0498,63200.0
2014-08-12 14:00:00,42.48,42.49,42.41,42.42,58400.0,36.0498,36.0583,35.9904,35.9989,58400.0
2014-08-12 14:10:00,42.42,42.44,42.38,42.41,67200.0,35.9989,36.0158,35.9649,35.9904,67200.0
2014-08-12 14:20:00,42.42,42.44,42.39,42.4,37200.0,35.9989,36.0158,35.9734,35.9819,37200.0
2014-08-12 14:30:00,42.39,42.46,42.38,42.46,92800.0,35.9734,36.0328,35.9649,36.0328,92800.0
2014-08-12 14:40:00,42.46,42.47,42.42,42.43,150200.0,36.0328,36.0413,35.9989,36.0073,150200.0
2014-08-12 14:50:00,42.44,42.48,42.44,42.48,159600.0,36.0158,36.0498,36.0158,36.0498,159600.0
2014-08-12 15:00:00,42.48,42.49,42.47,42.49,92600.0,36.0498,36.0583,36.0413,36.0583,92600.0
2014-08-12 15:10:00,42.49,42.51,42.48,42.48,109200.0,36.0583,36.0752,36.0498,36.0498,109200.0
2014-08-12 15:20:00,42.48,42.49,42.46,42.46,69400.0,36.0498,36.0583,36.0328,36.0328,69400.0
2014-08-12 15:30:00,42.46,42.52,42.46,42.52,170000.0,36.0328,36.0837,36.0328,36.0837,170000.0
2014-08-12 15:40:00,42.52,42.56,42.52,42.54,159800.0,36.0837,36.1177,36.0837,36.1007,159800.0
2014-08-12 15:50:00,42.54,42.55,42.53,42.53,428000.0,36.1007,36.1092,36.0922,36.0922,428000.0
2014-08-13 09:30:00,42.33,42.43,42.12,42.14,1380200.0,35.9225,36.0073,35.7443,35.7612,1380200.0
2014-08-13 09:40:00,42.13,42.15,42.06,42.12,359000.0,35.7528,35.7697,35.6934,35.7443,359000.0
2014-08-13 09:50:00,42.11,42.18,42.1,42.17,186200.0,35.7358,35.7952,35.7273,35.7867,186200.0
2014-08-13 10:00:00,42.16,42.21,42.16,42.19,102800.0,35.7782,35.8206,35.7782,35.8037,102800.0
2014-08-13 10:10:00,42.18,42.18,42.09,42.12,123600.0,35.7952,35.7952,35.7188,35.7443,123600.0
2014-08-13 10:20:00,42.13,42.18,42.12,42.15,110200.0,35.7528,35.7952,35.7443,35.7697,110200.0
2014-08-13 10:30:00,42.15,42.22,42.15,42.22,63600.0,35.7697,35.8291,35.7697,35.8291,63600.0
2014-08-13 10:40:00,42.22,42.27,42.2,42.27,155800.0,35.8291,35.8716,35.8122,35.8716,155800.0
2014-08-13 10:50:00,42.3,42.38,42.29,42.38,156800.0,35.897,35.9649,35.8885,35.9649,156800.0
2014-08-13 11:00:00,42.38,42.45,42.38,42.44,318600.0,35.9649,36.0243,35.9649,36.0158,318600.0
2014-08-13 11:10:00,42.45,42.47,42.4,42.42,219000.0,36.0243,36.0413,35.9819,35.9989,219000.0
2014-08-13 11:20:00,42.43,42.45,42.42,42.42,319600.0,36.0073,36.0243,35.9989,35.9989,319600.0
2014-08-13 11:30:00,42.43,42.46,42.42,42.43,51600.0,36.0073,36.0328,35.9989,36.0073,51600.0
2014-08-13 11:40:00,42.43,42.44,42.4,42.43,30800.0,36.0073,36.0158,35.9819,36.0073,30800.0
2014-08-13 11:50:00,42.43,42.44,42.35,42.35,193200.0,36.0073,36.0158,35.9395,35.9395,193200.0
2014-08-13 12:00:00,42.35,42.35,42.21,42.21,185600.0,35.9395,35.9395,35.8206,35.8206,185600.0
2014-08-13 12:10:00,42.21,42.25,42.21,42.23,61000.0,35.8206,35.8546,35.8206,35.8376,61000.0
2014-08-13 12:20:00,42.23,42.27,42.22,42.27,18600.0,35.8376,35.8716,35.8291,35.8716,18600.0
2014-08-13 12:30:00,42.27,42.31,42.27,42.3,15000.0,35.8716,35.9055,35.8716,35.897,15000.0
2014-08-13 12:40:00,42.3,42.32,42.27,42.31,83000.0,35.897,35.914,35.8716,35.9055,83000.0
2014-08-13 12:50:00,42.32,42.32,42.28,42.29,35000.0,35.914,35.914,35.8801,35.8885,35000.0
2014-08-13 13:00:00,42.29,42.3,42.29,42.29,7800.0,35.8885,35.897,35.8885,35.8885,7800.0
2014-08-13 13:10:00,42.29,42.29,42.25,42.25,28600.0,35.8885,35.8885,35.8546,35.8546,28600.0
2014-08-13 13:20:00,42.25,42.27,42.24,42.25,44800.0,35.8546,35.8716,35.8461,35.8546,44800.0
2014-08-13 13:30:00,42.25,42.3,42.25,42.29,10800.0,35.8546,35.897,35.8546,35.8885,10800.0
2014-08-13 13:40:00,42.29,42.31,42.29,42.31,3000.0,35.8885,35.9055,35.8885,35.9055,3000.0
2014-08-13 13:50:00,42.3,42.3,42.27,42.27,18200.0,35.897,35.897,35.8716,35.8716,18200.0
2014-08-13 14:00:00,42.27,42.28,42.24,42.24,28200.0,35.8716,35.8801,35.8461,35.8461,28200.0
2014-08-13 14:10:00,42.24,42.25,42.23,42.24,15200.0,35.8461,35.8546,35.8376,35.8461,15200.0
2014-08-13 14:20:00,42.23,42.25,42.22,42.24,54600.0,35.8376,35.8546,35.8291,35.8461,54600.0
2014-08-13 14:30:00,42.24,42.27,42.24,42.24,96800.0,35.8461,35.8716,35.8461,35.8461,96800.0
2014-08-13 14:40:00,42.24,42.26,42.24,42.25,30400.0,35.8461,35.8631,35.8461,35.8546,30400.0
2014-08-13 14:50:00,42.25,42.26,42.25,42.25,5600.0,35.8546,35.8631,35.8546,35.8546,5600.0
2014-08-13 15:00:00,42.25,42.26,42.23,42.24,26800.0,35.8546,35.8631,35.8376,35.8461,26800.0
2014-08-13 15:10:00,42.24,42.26,42.23,42.24,99000.0,35.8461,35.8631,35.8376,35.8461,99000.0
2014-08-13 15:20:00,42.24,42.26,42.24,42.26,92800.0,35.8461,35.8631,35.8461,35.8631,92800.0
2014-08-13 15:30:00,42.25,42.26,42.24,42.24,149000.0,35.8546,35.8631,35.8461,35.8461,149000.0
2014-08-13 15:40:00,42.24,42.27,42.24,42.27,232400.0,35.8461,35.8716,35.8461,35.8716,232400.0
2014-08-13 15:50:00,42.27,42.3,42.26,42.27,419000.0,35.8716,35.897,35.8631,35.8716,419000.0
2014-08-14 09:30:00,42.43,42.55,42.41,42.49,66600.0,36.0073,36.1092,35.9904,36.0583,66600.0
2014-08-14 09:40:00,42.49,42.49,42.41,42.42,21600.0,36.0583,36.0583,35.9904,35.9989,21600.0
2014-08-14 09:50:00,42.43,42.44,42.38,42.38,69000.0,36.0073,36.0158,35.9649,35.9649,69000.0
2014-08-14 10:00:00,42.39,42.41,42.3,42.32,22400.0,35.9734,35.9904,35.897,35.914,22400.0
2014-08-14 10:10:00,42.33,42.41,42.33,42.4,17200.0,35.9225,35.9904,35.9225,35.9819,17200.0
2014-08-14 10:20:00,42.41,42.44,42.41,42.44,18600.0,35.9904,36.0158,35.9904,36.0158,18600.0
2014-08-14 10:30:00,42.44,42.49,42.44,42.48,137200.0,36.0158,36.0583,36.0158,36.0498,137200.0
2014-08-14 10:40:00,42.48,42.52,42.48,42.52,29600.0,36.0498,36.0837,36.0498,36.0837,29600.0
2014-08-14 10:50:00,42.52,42.53,42.49,42.53,35000.0,36.0837,36.0922,36.0583,36.0922,35000.0
2014-08-14 11:00:00,42.52,42.59,42.52,42.58,47200.0,36.0837,36.1431,36.0837,36.1346,47200.0
2014-08-14 11:10:00,42.59,42.6,42.58,42.6,38200.0,36.1431,36.1516,36.1346,36.1516,38200.0
2014-08-14 11:20:00,42.6,42.62,42.59,42.59,43600.0,36.1516,36.1686,36.1431,36.1431,43600.0
2014-08-14 11:30:00,42.59,42.6,42.59,42.6,10400.0,36.1431,36.1516,36.1431,36.1516,10400.0
2014-08-14 11:40:00,42.6,42.68,42.6,42.68,83200.0,36.1516,36.2195,36.1516,36.2195,83200.0
2014-08-14 11:50:00,42.68,42.69,42.67,42.68,32000.0,36.2195,36.228,36.211,36.2195,32000.0
2014-08-14 12:00:00,42.68,42.71,42.68,42.69,46000.0,36.2195,36.245,36.2195,36.228,46000.0
2014-08-14 12:10:00,42.68,42.68,42.65,42.66,85600.0,36.2195,36.2195,36.194,36.2025,85600.0
2014-08-14 12:20:00,42.66,42.68,42.65,42.67,80200.0,36.2025,36.2195,36.194,36.211,80200.0
2014-08-14 12:30:00,42.68,42.68,42.65,42.65,35000.0,36.2195,36.2195,36.194,36.194,35000.0
2014-08-14 12:40:00,42.65,42.69,42.65,42.67,92400.0,36.194,36.228,36.194,36.211,92400.0
2014-08-14 12:50:00,42.67,42.7,42.67,42.68,31800.0,36.211,36.2365,36.211,36.2195,31800.0
2014-08-14 13:00:00,42.68,42.7,42.67,42.67,32400.0,36.2195,36.2365,36.211,36.211,32400.0
2014-08-14 13:10:00,42.67,42.71,42.66,42.7,44800.0,36.211,36.245,36.2025,36.2365,44800.0
2014-08-14 13:20:00,42.7,42.7,42.68,42.68,33400.0,36.2365,36.2365,36.2195,36.2195,33400.0
2014-08-14 13:30:00,42.68,42.68,42.66,42.66,62600.0,36.2195,36.2195,36.2025,36.2025,62600.0
2014-08-14 13:40:00,42.66,42.66,42.63,42.64,105800.0,36.2025,36.2025,36.1771,36.1856,105800.0
2014-08-14 13:50:00,42.64,42.66,42.63,42.66,57000.0,36.1856,36.2025,36.1771,36.2025,57000.0
2014-08-14 14:00:00,42.66,42.68,42.65,42.66,70600.0,36.2025,36.2195,36.194,36.2025,70600.0
2014-08-14 14:10:00,42.67,42.69,42.66,42.68,32000.0,36.211,36.228,36.2025,36.2195,32000.0
2014-08-14 14:20:00,42.68,42.7,42.67,42.7,20000.0,36.2195,36.2365,36.211,36.2365,20000.0
2014-08-14 14:30:00,42.7,42.74,42.7,42.73,230400.0,36.2365,36.2704,36.2365,36.2619,230400.0
2014-08-14 14:40:00,42.73,42.74,42.71,42.73,12200.0,36.2619,36.2704,36.245,36.2619,12200.0
2014-08-14 14:50:00,42.73,42.77,42.72,42.74,256800.0,36.2619,36.2959,36.2534,36.2704,256800.0
2014-08-14 15:00:00,42.74,42.75,42.74,42.74,30600.0,36.2704,36.2789,36.2704,36.2704,30600.0
2014-08-14 15:10:00,42.74,42.77,42.73,42.77,133800.0,36.2704,36.2959,36.2619,36.2959,133800.0
2014-08-14 15:20:00,42.77,42.77,42.76,42.76,87400.0,36.2959,36.2959,36.2874,36.2874,87400.0
2014-08-14 15:30:00,42.76,42.78,42.76,42.78,162800.0,36.2874,36.3044,36.2874,36.3044,162800.0
2014-08-14 15:40:00,42.78,42.78,42.72,42.73,435800.0,36.3044,36.3044,36.2534,36.2619,435800.0
2014-08-14 15:50:00,42.73,42.74,42.72,42.72,674000.0,36.2619,36.2704,36.2534,36.2534,674000.0
2014-08-15 09:30:00,42.83,42.88,42.64,42.65,60800.0,36.3468,36.3892,36.1856,36.194,60800.0
2014-08-15 09:40:00,42.63,42.67,42.59,42.6,77400.0,36.1771,36.211,36.1431,36.1516,77400.0
2014-08-15 09:50:00,42.6,42.66,42.59,42.65,51200.0,36.1516,36.2025,36.1431,36.194,51200.0
2014-08-15 10:00:00,42.66,42.7,42.62,42.63,64600.0,36.2025,36.2365,36.1686,36.1771,64600.0
2014-08-15 10:10:00,42.63,42.65,42.52,42.56,135400.0,36.1771,36.194,36.0837,36.1177,135400.0
2014-08-15 10:20:00,42.55,42.6,42.55,42.58,271400.0,36.1092,36.1516,36.1092,36.1346,271400.0
2014-08-15 10:30:00,42.59,42.62,42.56,42.56,81400.0,36.1431,36.1686,36.1177,36.1177,81400.0
2014-08-15 10:40:00,42.56,42.56,42.4,42.42,317000.0,36.1177,36.1177,35.9819,35.9989,317000.0
2014-08-15 10:50:00,42.41,42.41,42.21,42.39,172400.0,35.9904,35.9904,35.8206,35.9734,172400.0
2014-08-15 11:00:00,42.37,42.37,42.26,42.31,152800.0,35.9564,35.9564,35.8631,35.9055,152800.0
2014-08-15 11:10:00,42.31,42.39,42.31,42.34,75200.0,35.9055,35.9734,35.9055,35.931,75200.0
2014-08-15 11:20:00,42.34,42.34,42.24,42.26,81000.0,35.931,35.931,35.8461,35.8631,81000.0
2014-08-15 11:30:00,42.26,42.26,42.19,42.25,171200.0,35.8631,35.8631,35.8037,35.8546,171200.0
2014-08-15 11:40:00,42.24,42.24,42.19,42.22,64600.0,35.8461,35.8461,35.8037,35.8291,64600.0
2014-08-15 11:50:00,42.2,42.2,42.05,42.13,141200.0,35.8122,35.8122,35.6849,35.7528,141200.0
2014-08-15 12:00:00,42.13,42.18,42.06,42.18,165200.0,35.7528,35.7952,35.6934,35.7952,165200.0
2014-08-15 12:10:00,42.18,42.19,42.15,42.18,76600.0,35.7952,35.8037,35.7697,35.7952,76600.0
2014-08-15 12:20:00,42.17,42.29,42.14,42.29,143400.0,35.7867,35.8885,35.7612,35.8885,143400.0
2014-08-15 12:30:00,42.29,42.34,42.26,42.32,57800.0,35.8885,35.931,35.8631,35.914,57800.0
2014-08-15 12:40:00,42.32,42.38,42.31,42.37,44400.0,35.914,35.9649,35.9055,35.9564,44400.0
2014-08-15 12:50:00,42.38,42.4,42.35,42.37,14000.0,35.9649,35.9819,35.9395,35.9564,14000.0
2014-08-15 13:00:00,42.37,42.37,42.29,42.33,39200.0,35.9564,35.9564,35.8885,35.9225,39200.0
2014-08-15 13:10:00,42.33,42.33,42.28,42.29,44600.0,35.9225,35.9225,35.8801,35.8885,44600.0
2014-08-15 13:20:00,42.27,42.31,42.26,42.29,46000.0,35.8716,35.9055,35.8631,35.8885,46000.0
2014-08-15 13:30:00,42.29,42.3,42.24,42.26,28000.0,35.8885,35.897,35.8461,35.8631,28000.0
2014-08-15 13:40:00,42.27,42.27,42.24,42.25,17400.0,35.8716,35.8716,35.8461,35.8546,17400.0
2014-08-15 13:50:00,42.24,42.25,42.18,42.2,54800.0,35.8461,35.8546,35.7952,35.8122,54800.0
2014-08-15 14:00:00,42.21,42.26,42.21,42.24,64000.0,35.8206,35.8631,35.8206,35.8461,64000.0
2014-08-15 14:10:00,42.25,42.27,42.24,42.27,22600.0,35.8546,35.8716,35.8461,35.8716,22600.0
2014-08-15 14:20:00,42.26,42.36,42.26,42.36,19200.0,35.8631,35.9479,35.8631,35.9479,19200.0
2014-08-15 14:30:00,42.36,42.38,42.33,42.35,145600.0,35.9479,35.9649,35.9225,35.9395,145600.0
2014-08-15 14:40:00,42.35,42.41,42.35,42.4,57600.0,35.9395,35.9904,35.9395,35.9819,57600.0
2014-08-15 14:50:00,42.38,42.4,42.35,42.35,19600.0,35.9649,35.9819,35.9395,35.9395,19600.0
2014-08-15 15:00:00,42.35,42.35,42.31,42.31,80600.0,35.9395,35.9395,35.9055,35.9055,80600.0
2014-08-15 15:10:00,42.32,42.35,42.31,42.31,97200.0,35.914,35.9395,35.9055,35.9055,97200.0
2014-08-15 15:20:00,42.31,42.32,42.29,42.29,40600.0,35.9055,35.914,35.8885,35.8885,40600.0
2014-08-15 15:30:00,42.29,42.33,42.27,42.32,242600.0,35.8885,35.9225,35.8716,35.914,242600.0
2014-08-15 15:40:00,42.32,42.33,42.27,42.27,848200.0,35.914,35.9225,35.8716,35.8716,848200.0
2014-08-15 15:50:00,42.27,42.36,42.27,42.34,355200.0,35.8716,35.9479,35.8716,35.931,355200.0
2014-08-18 09:30:00,42.64,42.87,42.57,42.7,92200.0,36.1856,36.3807,36.1262,36.2365,92200.0
2014-08-18 09:40:00,42.7,42.74,42.68,42.72,253400.0,36.2365,36.2704,36.2195,36.2534,253400.0
2014-08-18 09:50:00,42.72,42.85,42.71,42.83,144200.0,36.2534,36.3638,36.245,36.3468,144200.0
2014-08-18 10:00:00,42.83,42.84,42.8,42.83,294400.0,36.3468,36.3553,36.3213,36.3468,294400.0
2014-08-18 10:10:00,42.83,42.9,42.81,42.9,226600.0,36.3468,36.4062,36.3298,36.4062,226600.0
2014-08-18 10:20:00,42.9,42.95,42.89,42.91,244600.0,36.4062,36.4486,36.3977,36.4147,244600.0
2014-08-18 10:30:00,42.91,42.91,42.88,42.91,52400.0,36.4147,36.4147,36.3892,36.4147,52400.0
2014-08-18 10:40:00,42.92,42.93,42.87,42.88,123200.0,36.4232,36.4317,36.3807,36.3892,123200.0
2014-08-18 10:50:00,42.88,42.9,42.85,42.89,293600.0,36.3892,36.4062,36.3638,36.3977,293600.0
2014-08-18 11:00:00,42.89,42.91,42.85,42.86,36000.0,36.3977,36.4147,36.3638,36.3723,36000.0
2014-08-18 11:10:00,42.86,42.88,42.85,42.85,37400.0,36.3723,36.3892,36.3638,36.3638,37400.0
2014-08-18 11:20:00,42.85,42.93,42.85,42.93,68600.0,36.3638,36.4317,36.3638,36.4317,68600.0
2014-08-18 11:30:00,42.94,42.94,42.88,42.88,49000.0,36.4401,36.4401,36.3892,36.3892,49000.0
2014-08-18 11:40:00,42.87,42.87,42.85,42.85,12200.0,36.3807,36.3807,36.3638,36.3638,12200.0
2014-08-18 11:50:00,42.85,42.87,42.85,42.87,46800.0,36.3638,36.3807,36.3638,36.3807,46800.0
2014-08-18 12:00:00,42.87,42.92,42.87,42.92,2200.0,36.3807,36.4232,36.3807,36.4232,2200.0
2014-08-18 12:10:00,42.93,42.93,42.9,42.9,22200.0,36.4317,36.4317,36.4062,36.4062,22200.0
2014-08-18 12:20:00,42.9,42.91,42.88,42.88,62000.0,36.4062,36.4147,36.3892,36.3892,62000.0
2014-08-18 12:30:00,42.88,42.91,42.88,42.91,35000.0,36.3892,36.4147,36.3892,36.4147,35000.0
2014-08-18 12:40:00,42.9,42.9,42.88,42.88,96400.0,36.4062,36.4062,36.3892,36.3892,96400.0
2014-08-18 12:50:00,42.88,42.89,42.88,42.89,130000.0,36.3892,36.3977,36.3892,36.3977,130000.0
2014-08-18 13:00:00,42.89,42.9,42.88,42.89,58400.0,36.3977,36.4062,36.3892,36.3977,58400.0
2014-08-18 13:10:00,42.89,42.9,42.88,42.9,68800.0,36.3977,36.4062,36.3892,36.4062,68800.0
2014-08-18 13:20:00,42.9,42.91,42.88,42.89,65200.0,36.4062,36.4147,36.3892,36.3977,65200.0
2014-08-18 13:30:00,42.89,42.9,42.88,42.89,15800.0,36.3977,36.4062,36.3892,36.3977,15800.0
2014-08-18 13:40:00,42.89,42.92,42.89,42.91,44200.0,36.3977,36.4232,36.3977,36.4147,44200.0
2014-08-18 13:50:00,42.91,42.93,42.9,42.91,46400.0,36.4147,36.4317,36.4062,36.4147,46400.0
2014-08-18 14:00:00,42.91,42.91,42.9,42.91,87800.0,36.4147,36.4147,36.4062,36.4147,87800.0
2014-08-18 14:10:00,42.91,42.93,42.91,42.92,46200.0,36.4147,36.4317,36.4147,36.4232,46200.0
2014-08-18 14:20:00,42.92,42.96,42.92,42.96,134200.0,36.4232,36.4571,36.4232,36.4571,134200.0
2014-08-18 14:30:00,42.95,42.97,42.95,42.96,188600.0,36.4486,36.4656,36.4486,36.4571,188600.0
2014-08-18 14:40:00,42.96,42.97,42.92,42.93,224200.0,36.4571,36.4656,36.4232,36.4317,224200.0
2014-08-18 14:50:00,42.91,42.94,42.91,42.94,177400.0,36.4147,36.4401,36.4147,36.4401,177400.0
2014-08-18 15:00:00,42.94,42.95,42.93,42.93,167000.0,36.4401,36.4486,36.4317,36.4317,167000.0
2014-08-18 15:10:00,42.93,42.94,42.92,42.94,191600.0,36.4317,36.4401,36.4232,36.4401,191600.0
2014-08-18 15:20:00,42.94,42.95,42.94,42.94,163200.0,36.4401,36.4486,36.4401,36.4401,163200.0
2014-08-18 15:30:00,42.94,42.95,42.93,42.93,248000.0,36.4401,36.4486,36.4317,36.4317,248000.0
2014-08-18 15:40:00,42.93,42.98,42.93,42.98,374200.0,36.4317,36.4741,36.4317,36.4741,374200.0
2014-08-18 15:50:00,42.98,43.02,42.98,42.99,990200.0,36.4741,36.508,36.4741,36.4826,990200.0
2014-08-19 09:30:00,43.32,43.5,43.23,43.39,543800.0,36.7626,36.9154,36.6862,36.822,543800.0
2014-08-19 09:40:00,43.38,43.49,43.32,43.48,263800.0,36.8135,36.9069,36.7626,36.8984,263800.0
2014-08-19 09:50:00,43.48,43.54,43.44,43.5,206600.0,36.8984,36.9493,36.8645,36.9154,206600.0
2014-08-19 10:00:00,43.52,43.54,43.48,43.52,109200.0,36.9324,36.9493,36.8984,36.9324,109200.0
2014-08-19 10:10:00,43.54,43.58,43.51,43.54,203400.0,36.9493,36.9833,36.9239,36.9493,203400.0
2014-08-19 10:20:00,43.54,43.56,43.51,43.55,126400.0,36.9493,36.9663,36.9239,36.9578,126400.0
2014-08-19 10:30:00,43.55,43.55,43.48,43.55,60800.0,36.9578,36.9578,36.8984,36.9578,60800.0
2014-08-19 10:40:00,43.56,43.6,43.56,43.6,88600.0,36.9663,37.0002,36.9663,37.0002,88600.0
2014-08-19 10:50:00,43.6,43.63,43.59,43.62,115800.0,37.0002,37.0257,36.9918,37.0172,115800.0
2014-08-19 11:00:00,43.62,43.63,43.58,43.59,58000.0,37.0172,37.0257,36.9833,36.9918,58000.0
2014-08-19 11:10:00,43.59,43.61,43.58,43.58,23400.0,36.9918,37.0087,36.9833,36.9833,23400.0
2014-08-19 11:20:00,43.58,43.63,43.57,43.63,104600.0,36.9833,37.0257,36.9748,37.0257,104600.0
2014-08-19 11:30:00,43.63,43.63,43.62,43.62,181800.0,37.0257,37.0257,37.0172,37.0172,181800.0
2014-08-19 11:40:00,43.62,43.64,43.6,43.63,86400.0,37.0172,37.0342,37.0002,37.0257,86400.0
2014-08-19 11:50:00,43.63,43.67,43.63,43.67,112000.0,37.0257,37.0596,37.0257,37.0596,112000.0
2014-08-19 12:00:00,43.67,43.68,43.63,43.63,111200.0,37.0596,37.0681,37.0257,37.0257,111200.0
2014-08-19 12:10:00,43.63,43.65,43.62,43.65,32800.0,37.0257,37.0427,37.0172,37.0427,32800.0
2014-08-19 12:20:00,43.65,43.67,43.63,43.67,34200.0,37.0427,37.0596,37.0257,37.0596,34200.0
2014-08-19 12:30:00,43.67,43.68,43.63,43.63,28600.0,37.0596,37.0681,37.0257,37.0257,28600.0
2014-08-19 12:40:00,43.63,43.63,43.6,43.6,26200.0,37.0257,37.0257,37.0002,37.0002,26200.0
2014-08-19 12:50:00,43.6,43.6,43.59,43.6,25800.0,37.0002,37.0002,36.9918,37.0002,25800.0
2014-08-19 13:00:00,43.59,43.6,43.58,43.58,13400.0,36.9918,37.0002,36.9833,36.9833,13400.0
2014-08-19 13:10:00,43.59,43.59,43.51,43.54,55000.0,36.9918,36.9918,36.9239,36.9493,55000.0
2014-08-19 13:20:00,43.54,43.59,43.54,43.57,77600.0,36.9493,36.9918,36.9493,36.9748,77600.0
2014-08-19 13:30:00,43.58,43.58,43.55,43.56,27000.0,36.9833,36.9833,36.9578,36.9663,27000.0
2014-08-19 13:40:00,43.55,43.58,43.55,43.57,24400.0,36.9578,36.9833,36.9578,36.9748,24400.0
2014-08-19 13:50:00,43.56,43.57,43.56,43.57,41400.0,36.9663,36.9748,36.9663,36.9748,41400.0
2014-08-19 14:00:00,43.57,43.6,43.57,43.58,18000.0,36.9748,37.0002,36.9748,36.9833,18000.0
2014-08-19 14:10:00,43.58,43.59,43.57,43.57,24000.0,36.9833,36.9918,36.9748,36.9748,24000.0
2014-08-19 14:20:00,43.57,43.6,43.57,43.58,44600.0,36.9748,37.0002,36.9748,36.9833,44600.0
2014-08-19 14:30:00,43.58,43.58,43.56,43.58,35200.0,36.9833,36.9833,36.9663,36.9833,35200.0
2014-08-19 14:40:00,43.59,43.59,43.55,43.56,26200.0,36.9918,36.9918,36.9578,36.9663,26200.0
2014-08-19 14:50:00,43.56,43.57,43.55,43.56,51600.0,36.9663,36.9748,36.9578,36.9663,51600.0
2014-08-19 15:00:00,43.56,43.56,43.53,43.55,31000.0,36.9663,36.9663,36.9408,36.9578,31000.0
2014-08-19 15:10:00,43.55,43.55,43.54,43.55,34000.0,36.9578,36.9578,36.9493,36.9578,34000.0
2014-08-19 15:20:00,43.55,43.59,43.53,43.59,81400.0,36.9578,36.9918,36.9408,36.9918,81400.0
2014-08-19 15:30:00,43.59,43.6,43.57,43.58,113000.0,36.9918,37.0002,36.9748,36.9833,113000.0
2014-08-19 15:40:00,43.58,43.6,43.58,43.6,270400.0,36.9833,37.0002,36.9833,37.0002,270400.0
2014-08-19 15:50:00,43.6,43.6,43.55,43.55,517000.0,37.0002,37.0002,36.9578,36.9578,517000.0
2014-08-20 09:30:00,43.35,43.59,43.35,43.59,75000.0,36.7881,36.9918,36.7881,36.9918,75000.0
2014-08-20 09:40:00,43.59,43.62,43.49,43.49,32200.0,36.9918,37.0172,36.9069,36.9069,32200.0
2014-08-20 09:50:00,43.47,43.56,43.47,43.54,18200.0,36.8899,36.9663,36.8899,36.9493,18200.0
2014-08-20 10:00:00,43.54,43.54,43.47,43.47,74200.0,36.9493,36.9493,36.8899,36.8899,74200.0
2014-08-20 10:10:00,43.47,43.52,43.4,43.51,58600.0,36.8899,36.9324,36.8305,36.9239,58600.0
2014-08-20 10:20:00,43.52,43.54,43.49,43.51,8400.0,36.9324,36.9493,36.9069,36.9239,8400.0
2014-08-20 10:30:00,43.51,43.51,43.47,43.47,23200.0,36.9239,36.9239,36.8899,36.8899,23200.0
2014-08-20 10:40:00,43.44,43.52,43.44,43.51,9000.0,36.8645,36.9324,36.8645,36.9239,9000.0
2014-08-20 10:50:00,43.49,43.54,43.49,43.54,7400.0,36.9069,36.9493,36.9069,36.9493,7400.0
2014-08-20 11:00:00,43.54,43.56,43.52,43.55,9400.0,36.9493,36.9663,36.9324,36.9578,9400.0
2014-08-20 11:10:00,43.55,43.57,43.52,43.54,6600.0,36.9578,36.9748,36.9324,36.9493,6600.0
2014-08-20 11:20:00,43.54,43.58,43.54,43.56,18400.0,36.9493,36.9833,36.9493,36.9663,18400.0
2014-08-20 11:30:00,43.56,43.65,43.56,43.64,82000.0,36.9663,37.0427,36.9663,37.0342,82000.0
2014-08-20 11:40:00,43.66,43.7,43.65,43.68,25000.0,37.0512,37.0851,37.0427,37.0681,25000.0
2014-08-20 11:50:00,43.68,43.7,43.67,43.68,38800.0,37.0681,37.0851,37.0596,37.0681,38800.0
2014-08-20 12:00:00,43.69,43.69,43.63,43.65,15000.0,37.0766,37.0766,37.0257,37.0427,15000.0
2014-08-20 12:10:00,43.64,43.64,43.59,43.6,7800.0,37.0342,37.0342,36.9918,37.0002,7800.0
2014-08-20 12:20:00,43.6,43.62,43.58,43.59,81000.0,37.0002,37.0172,36.9833,36.9918,81000.0
2014-08-20 12:30:00,43.59,43.62,43.58,43.6,55400.0,36.9918,37.0172,36.9833,37.0002,55400.0
2014-08-20 12:40:00,43.61,43.62,43.6,43.61,40000.0,37.0087,37.0172,37.0002,37.0087,40000.0
2014-08-20 12:50:00,43.61,43.61,43.58,43.6,32200.0,37.0087,37.0087,36.9833,37.0002,32200.0
2014-08-20 13:00:00,43.6,43.65,43.59,43.63,32800.0,37.0002,37.0427,36.9918,37.0257,32800.0
2014-08-20 13:10:00,43.64,43.74,43.63,43.74,137600.0,37.0342,37.1191,37.0257,37.1191,137600.0
2014-08-20 13:20:00,43.74,43.74,43.71,43.71,43400.0,37.1191,37.1191,37.0936,37.0936,43400.0
2014-08-20 13:30:00,43.72,43.76,43.71,43.76,94400.0,37.1021,37.136,37.0936,37.136,94400.0
2014-08-20 13:40:00,43.76,43.78,43.73,43.73,76800.0,37.136,37.153,37.1106,37.1106,76800.0
2014-08-20 13:50:00,43.74,43.76,43.74,43.76,45800.0,37.1191,37.136,37.1191,37.136,45800.0
2014-08-20 14:00:00,43.75,43.75,43.62,43.68,47400.0,37.1275,37.1275,37.0172,37.0681,47400.0
2014-08-20 14:10:00,43.68,43.72,43.62,43.66,98400.0,37.0681,37.1021,37.0172,37.0512,98400.0
2014-08-20 14:20:00,43.66,43.71,43.66,43.71,87800.0,37.0512,37.0936,37.0512,37.0936,87800.0
2014-08-20 14:30:00,43.71,43.76,43.71,43.74,42800.0,37.0936,37.136,37.0936,37.1191,42800.0
2014-08-20 14:40:00,43.74,43.76,43.72,43.74,70000.0,37.1191,37.136,37.1021,37.1191,70000.0
2014-08-20 14:50:00,43.75,43.79,43.74,43.79,72800.0,37.1275,37.1615,37.1191,37.1615,72800.0
2014-08-20 15:00:00,43.79,43.85,43.78,43.85,74000.0,37.1615,37.2124,37.153,37.2124,74000.0
2014-08-20 15:10:00,43.85,43.87,43.84,43.85,63800.0,37.2124,37.2294,37.2039,37.2124,63800.0
2014-08-20 15:20:00,43.85,43.88,43.85,43.88,64600.0,37.2124,37.2379,37.2124,37.2379,64600.0
2014-08-20 15:30:00,43.88,43.9,43.87,43.9,101200.0,37.2379,37.2548,37.2294,37.2548,101200.0
2014-08-20 15:40:00,43.9,43.91,43.88,43.89,223200.0,37.2548,37.2633,37.2379,37.2463,223200.0
2014-08-20 15:50:00,43.89,43.89,43.84,43.85,477200.0,37.2463,37.2463,37.2039,37.2124,477200.0
2014-08-21 09:30:00,43.84,43.91,43.66,43.73,272400.0,37.2039,37.2633,37.0512,37.1106,272400.0
2014-08-21 09:40:00,43.74,43.75,43.67,43.67,21800.0,37.1191,37.1275,37.0596,37.0596,21800.0
2014-08-21 09:50:00,43.7,43.72,43.66,43.68,44600.0,37.0851,37.1021,37.0512,37.0681,44600.0
2014-08-21 10:00:00,43.66,43.69,43.52,43.52,137000.0,37.0512,37.0766,36.9324,36.9324,137000.0
2014-08-21 10:10:00,43.52,43.64,43.52,43.63,147800.0,36.9324,37.0342,36.9324,37.0257,147800.0
2014-08-21 10:20:00,43.63,43.7,43.61,43.68,91800.0,37.0257,37.0851,37.0087,37.0681,91800.0
2014-08-21 10:30:00,43.68,43.75,43.68,43.75,45400.0,37.0681,37.1275,37.0681,37.1275,45400.0
2014-08-21 10:40:00,43.74,43.76,43.72,43.73,60400.0,37.1191,37.136,37.1021,37.1106,60400.0
2014-08-21 10:50:00,43.73,43.8,43.73,43.8,180600.0,37.1106,37.17,37.1106,37.17,180600.0
2014-08-21 11:00:00,43.8,43.82,43.79,43.81,23800.0,37.17,37.1869,37.1615,37.1785,23800.0
2014-08-21 11:10:00,43.82,43.85,43.8,43.8,46800.0,37.1869,37.2124,37.17,37.17,46800.0
2014-08-21 11:20:00,43.81,43.81,43.77,43.77,75600.0,37.1785,37.1785,37.1445,37.1445,75600.0
2014-08-21 11:30:00,43.77,43.77,43.74,43.74,20200.0,37.1445,37.1445,37.1191,37.1191,20200.0
2014-08-21 11:40:00,43.74,43.77,43.73,43.76,17000.0,37.1191,37.1445,37.1106,37.136,17000.0
2014-08-21 11:50:00,43.75,43.75,43.72,43.72,30000.0,37.1275,37.1275,37.1021,37.1021,30000.0
2014-08-21 12:00:00,43.73,43.74,43.69,43.71,24200.0,37.1106,37.1191,37.0766,37.0936,24200.0
2014-08-21 12:10:00,43.71,43.76,43.71,43.76,47200.0,37.0936,37.136,37.0936,37.136,47200.0
2014-08-21 12:20:00,43.74,43.76,43.7,43.71,13600.0,37.1191,37.136,37.0851,37.0936,13600.0
2014-08-21 12:30:00,43.71,43.72,43.68,43.7,10600.0,37.0936,37.1021,37.0681,37.0851,10600.0
2014-08-21 12:40:00,43.71,43.71,43.68,43.7,16600.0,37.0936,37.0936,37.0681,37.0851,16600.0
2014-08-21 12:50:00,43.69,43.7,43.67,43.7,26400.0,37.0766,37.0851,37.0596,37.0851,26400.0
2014-08-21 13:00:00,43.7,43.74,43.7,43.74,19800.0,37.0851,37.1191,37.0851,37.1191,19800.0
2014-08-21 13:10:00,43.73,43.79,43.73,43.79,5600.0,37.1106,37.1615,37.1106,37.1615,5600.0
2014-08-21 13:20:00,43.77,43.79,43.77,43.77,53200.0,37.1445,37.1615,37.1445,37.1445,53200.0
2014-08-21 13:30:00,43.79,43.79,43.76,43.78,13000.0,37.1615,37.1615,37.136,37.153,13000.0
2014-08-21 13:40:00,43.79,43.81,43.77,43.81,62600.0,37.1615,37.1785,37.1445,37.1785,62600.0
2014-08-21 13:50:00,43.8,43.81,43.77,43.79,40200.0,37.17,37.1785,37.1445,37.1615,40200.0
2014-08-21 14:00:00,43.79,43.8,43.76,43.77,17800.0,37.1615,37.17,37.136,37.1445,17800.0
2014-08-21 14:10:00,43.77,43.77,43.74,43.77,60800.0,37.1445,37.1445,37.1191,37.1445,60800.0
2014-08-21 14:20:00,43.77,43.79,43.75,43.76,119000.0,37.1445,37.1615,37.1275,37.136,119000.0
2014-08-21 14:30:00,43.77,43.79,43.76,43.78,14200.0,37.1445,37.1615,37.136,37.153,14200.0
2014-08-21 14:40:00,43.78,43.79,43.77,43.79,14400.0,37.153,37.1615,37.1445,37.1615,14400.0
2014-08-21 14:50:00,43.79,43.8,43.76,43.78,46800.0,37.1615,37.17,37.136,37.153,46800.0
2014-08-21 15:00:00,43.77,43.79,43.76,43.78,100800.0,37.1445,37.1615,37.136,37.153,100800.0
2014-08-21 15:10:00,43.78,43.81,43.77,43.77,69200.0,37.153,37.1785,37.1445,37.1445,69200.0
2014-08-21 15:20:00,43.78,43.8,43.77,43.79,47400.0,37.153,37.17,37.1445,37.1615,47400.0
2014-08-21 15:30:00,43.79,43.81,43.75,43.76,116000.0,37.1615,37.1785,37.1275,37.136,116000.0
2014-08-21 15:40:00,43.76,43.78,43.75,43.77,118200.0,37.136,37.153,37.1275,37.1445,118200.0
2014-08-21 15:50:00,43.77,43.77,43.72,43.74,191400.0,37.1445,37.1445,37.1021,37.1191,191400.0
2014-08-22 09:30:00,43.68,43.98,43.68,43.83,192000.0,37.0681,37.3227,37.0681,37.1954,192000.0
2014-08-22 09:40:00,43.83,43.84,43.71,43.75,60000.0,37.1954,37.2039,37.0936,37.1275,60000.0
2014-08-22 09:50:00,43.76,43.84,43.74,43.84,50600.0,37.136,37.2039,37.1191,37.2039,50600.0
2014-08-22 10:00:00,43.85,43.98,43.79,43.98,64600.0,37.2124,37.3227,37.1615,37.3227,64600.0
2014-08-22 10:10:00,43.96,43.96,43.85,43.88,24000.0,37.3057,37.3057,37.2124,37.2379,24000.0
2014-08-22 10:20:00,43.88,43.88,43.85,43.87,6400.0,37.2379,37.2379,37.2124,37.2294,6400.0
2014-08-22 10:30:00,43.89,43.94,43.83,43.85,62600.0,37.2463,37.2888,37.1954,37.2124,62600.0
2014-08-22 10:40:00,43.88,43.89,43.83,43.88,43800.0,37.2379,37.2463,37.1954,37.2379,43800.0
2014-08-22 10:50:00,43.88,43.9,43.76,43.79,14200.0,37.2379,37.2548,37.136,37.1615,14200.0
2014-08-22 11:00:00,43.79,43.85,43.73,43.85,32400.0,37.1615,37.2124,37.1106,37.2124,32400.0
2014-08-22 11:10:00,43.85,43.85,43.81,43.84,13000.0,37.2124,37.2124,37.1785,37.2039,13000.0
2014-08-22 11:20:00,43.84,43.9,43.81,43.88,81200.0,37.2039,37.2548,37.1785,37.2379,81200.0
2014-08-22 11:30:00,43.9,43.91,43.88,43.88,14200.0,37.2548,37.2633,37.2379,37.2379,14200.0
2014-08-22 11:40:00,43.88,43.92,43.88,43.92,38400.0,37.2379,37.2718,37.2379,37.2718,38400.0
2014-08-22 11:50:00,43.92,43.95,43.92,43.95,33200.0,37.2718,37.2973,37.2718,37.2973,33200.0
2014-08-22 12:00:00,43.96,44.0,43.95,43.98,87400.0,37.3057,37.3397,37.2973,37.3227,87400.0
2014-08-22 12:10:00,43.98,43.99,43.96,43.97,44400.0,37.3227,37.3312,37.3057,37.3142,44400.0
2014-08-22 12:20:00,43.97,43.99,43.96,43.98,26800.0,37.3142,37.3312,37.3057,37.3227,26800.0
2014-08-22 12:30:00,43.98,43.99,43.97,43.98,18600.0,37.3227,37.3312,37.3142,37.3227,18600.0
2014-08-22 12:40:00,43.98,43.98,43.95,43.96,31400.0,37.3227,37.3227,37.2973,37.3057,31400.0
2014-08-22 12:50:00,43.96,43.99,43.96,43.99,19600.0,37.3057,37.3312,37.3057,37.3312,19600.0
2014-08-22 13:00:00,43.99,44.01,43.99,44.0,29400.0,37.3312,37.3482,37.3312,37.3397,29400.0
2014-08-22 13:10:00,44.0,44.0,43.99,43.99,21600.0,37.3397,37.3397,37.3312,37.3312,21600.0
2014-08-22 13:20:00,43.99,44.01,43.99,44.0,20800.0,37.3312,37.3482,37.3312,37.3397,20800.0
2014-08-22 13:30:00,44.0,44.01,43.98,43.98,11400.0,37.3397,37.3482,37.3227,37.3227,11400.0
2014-08-22 13:40:00,43.97,44.01,43.97,43.99,16200.0,37.3142,37.3482,37.3142,37.3312,16200.0
2014-08-22 13:50:00,43.99,43.99,43.98,43.98,7800.0,37.3312,37.3312,37.3227,37.3227,7800.0
2014-08-22 14:00:00,43.99,44.02,43.98,43.99,67800.0,37.3312,37.3567,37.3227,37.3312,67800.0
2014-08-22 14:10:00,43.99,44.0,43.98,43.99,18600.0,37.3312,37.3397,37.3227,37.3312,18600.0
2014-08-22 14:20:00,43.99,44.02,43.99,43.99,29400.0,37.3312,37.3567,37.3312,37.3312,29400.0
2014-08-22 14:30:00,43.99,44.02,43.96,43.98,20400.0,37.3312,37.3567,37.3057,37.3227,20400.0
2014-08-22 14:40:00,43.99,44.04,43.99,44.02,29200.0,37.3312,37.3736,37.3312,37.3567,29200.0
2014-08-22 14:50:00,44.02,44.04,44.02,44.03,22000.0,37.3567,37.3736,37.3567,37.3652,22000.0
2014-08-22 15:00:00,44.03,44.06,44.02,44.06,26200.0,37.3652,37.3906,37.3567,37.3906,26200.0
2014-08-22 15:10:00,44.06,44.08,44.05,44.07,62600.0,37.3906,37.4076,37.3821,37.3991,62600.0
2014-08-22 15:20:00,44.07,44.09,44.06,44.09,63000.0,37.3991,37.4161,37.3906,37.4161,63000.0
2014-08-22 15:30:00,44.09,44.09,44.07,44.07,140200.0,37.4161,37.4161,37.3991,37.3991,140200.0
2014-08-22 15:40:00,44.07,44.08,44.03,44.05,152800.0,37.3991,37.4076,37.3652,37.3821,152800.0
2014-08-22 15:50:00,44.05,44.06,44.01,44.02,327800.0,37.3821,37.3906,37.3482,37.3567,327800.0
2014-08-25 09:30:00,44.4,44.4,44.08,44.17,253200.0,37.6791,37.6791,37.4076,37.484,253200.0
2014-08-25 09:40:00,44.15,44.24,44.13,44.24,71600.0,37.467,37.5434,37.45,37.5434,71600.0
2014-08-25 09:50:00,44.24,44.31,44.24,44.31,107800.0,37.5434,37.6028,37.5434,37.6028,107800.0
2014-08-25 10:00:00,44.31,44.32,44.23,44.29,40000.0,37.6028,37.6113,37.5349,37.5858,40000.0
2014-08-25 10:10:00,44.29,44.3,44.22,44.24,32600.0,37.5858,37.5943,37.5264,37.5434,32600.0
2014-08-25 10:20:00,44.24,44.24,44.2,44.21,20200.0,37.5434,37.5434,37.5094,37.5179,20200.0
2014-08-25 10:30:00,44.21,44.23,44.2,44.21,35600.0,37.5179,37.5349,37.5094,37.5179,35600.0
2014-08-25 10:40:00,44.21,44.22,44.19,44.21,71000.0,37.5179,37.5264,37.5009,37.5179,71000.0
2014-08-25 10:50:00,44.22,44.24,44.21,44.23,70000.0,37.5264,37.5434,37.5179,37.5349,70000.0
2014-08-25 11:00:00,44.24,44.27,44.23,44.25,66400.0,37.5434,37.5688,37.5349,37.5519,66400.0
2014-08-25 11:10:00,44.27,44.27,44.23,44.24,30000.0,37.5688,37.5688,37.5349,37.5434,30000.0
2014-08-25 11:20:00,44.23,44.26,44.23,44.24,92200.0,37.5349,37.5603,37.5349,37.5434,92200.0
2014-08-25 11:30:00,44.26,44.26,44.24,44.24,12200.0,37.5603,37.5603,37.5434,37.5434,12200.0
2014-08-25 11:40:00,44.25,44.29,44.25,44.28,62800.0,37.5519,37.5858,37.5519,37.5773,62800.0
2014-08-25 11:50:00,44.27,44.28,44.27,44.27,78000.0,37.5688,37.5773,37.5688,37.5688,78000.0
2014-08-25 12:00:00,44.27,44.28,44.24,44.24,45600.0,37.5688,37.5773,37.5434,37.5434,45600.0
2014-08-25 12:10:00,44.24,44.24,44.21,44.23,73000.0,37.5434,37.5434,37.5179,37.5349,73000.0
2014-08-25 12:20:00,44.24,44.24,44.16,44.18,88800.0,37.5434,37.5434,37.4755,37.4924,88800.0
2014-08-25 12:30:00,44.2,44.23,44.19,44.23,119000.0,37.5094,37.5349,37.5009,37.5349,119000.0
2014-08-25 12:40:00,44.23,44.24,44.21,44.22,11000.0,37.5349,37.5434,37.5179,37.5264,11000.0
2014-08-25 12:50:00,44.2,44.22,44.19,44.22,30200.0,37.5094,37.5264,37.5009,37.5264,30200.0
2014-08-25 13:00:00,44.19,44.2,44.12,44.13,77200.0,37.5009,37.5094,37.4415,37.45,77200.0
2014-08-25 13:10:00,44.13,44.22,44.13,44.22,17400.0,37.45,37.5264,37.45,37.5264,17400.0
2014-08-25 13:20:00,44.22,44.26,44.22,44.25,14200.0,37.5264,37.5603,37.5264,37.5519,14200.0
2014-08-25 13:30:00,44.26,44.26,44.22,44.23,8800.0,37.5603,37.5603,37.5264,37.5349,8800.0
2014-08-25 13:40:00,44.23,44.24,44.21,44.22,10800.0,37.5349,37.5434,37.5179,37.5264,10800.0
2014-08-25 13:50:00,44.22,44.24,44.21,44.23,9800.0,37.5264,37.5434,37.5179,37.5349,9800.0
2014-08-25 14:00:00,44.23,44.23,44.19,44.22,8800.0,37.5349,37.5349,37.5009,37.5264,8800.0
2014-08-25 14:10:00,44.21,44.23,44.2,44.22,23400.0,37.5179,37.5349,37.5094,37.5264,23400.0
2014-08-25 14:20:00,44.21,44.21,44.18,44.19,18600.0,37.5179,37.5179,37.4924,37.5009,18600.0
2014-08-25 14:30:00,44.18,44.21,44.17,44.2,33400.0,37.4924,37.5179,37.484,37.5094,33400.0
2014-08-25 14:40:00,44.19,44.21,44.18,44.19,7800.0,37.5009,37.5179,37.4924,37.5009,7800.0
2014-08-25 14:50:00,44.19,44.22,44.19,44.22,33400.0,37.5009,37.5264,37.5009,37.5264,33400.0
2014-08-25 15:00:00,44.21,44.24,44.21,44.24,11000.0,37.5179,37.5434,37.5179,37.5434,11000.0
2014-08-25 15:10:00,44.24,44.26,44.24,44.26,15000.0,37.5434,37.5603,37.5434,37.5603,15000.0
2014-08-25 15:20:00,44.26,44.27,44.25,44.27,40200.0,37.5603,37.5688,37.5519,37.5688,40200.0
2014-08-25 15:30:00,44.27,44.3,44.26,44.29,58000.0,37.5688,37.5943,37.5603,37.5858,58000.0
2014-08-25 15:40:00,44.29,44.3,44.26,44.27,150400.0,37.5858,37.5943,37.5603,37.5688,150400.0
2014-08-25 15:50:00,44.27,44.28,44.26,44.27,276400.0,37.5688,37.5773,37.5603,37.5688,276400.0
2014-08-26 09:30:00,44.3,44.4,44.25,44.32,30400.0,37.5943,37.6791,37.5519,37.6113,30400.0
2014-08-26 09:40:00,44.31,44.38,44.28,44.38,89000.0,37.6028,37.6622,37.5773,37.6622,89000.0
2014-08-26 09:50:00,44.38,44.44,44.35,44.44,122000.0,37.6622,37.7131,37.6367,37.7131,122000.0
2014-08-26 10:00:00,44.43,44.46,44.38,44.45,70800.0,37.7046,37.7301,37.6622,37.7216,70800.0
2014-08-26 10:10:00,44.46,44.47,44.41,44.42,12600.0,37.7301,37.7385,37.6876,37.6961,12600.0
2014-08-26 10:20:00,44.42,44.45,44.36,44.45,33800.0,37.6961,37.7216,37.6452,37.7216,33800.0
2014-08-26 10:30:00,44.45,44.49,44.44,44.49,75000.0,37.7216,37.7555,37.7131,37.7555,75000.0
2014-08-26 10:40:00,44.49,44.55,44.49,44.54,24000.0,37.7555,37.8064,37.7555,37.798,24000.0
2014-08-26 10:50:00,44.53,44.56,44.52,44.56,18600.0,37.7895,37.8149,37.781,37.8149,18600.0
2014-08-26 11:00:00,44.56,44.59,44.53,44.53,30400.0,37.8149,37.8404,37.7895,37.7895,30400.0
2014-08-26 11:10:00,44.55,44.55,44.54,44.55,16600.0,37.8064,37.8064,37.798,37.8064,16600.0
2014-08-26 11:20:00,44.55,44.57,44.54,44.55,8600.0,37.8064,37.8234,37.798,37.8064,8600.0
2014-08-26 11:30:00,44.55,44.55,44.49,44.49,13200.0,37.8064,37.8064,37.7555,37.7555,13200.0
2014-08-26 11:40:00,44.49,44.56,44.49,44.56,66600.0,37.7555,37.8149,37.7555,37.8149,66600.0
2014-08-26 11:50:00,44.56,44.6,44.56,44.58,22000.0,37.8149,37.8489,37.8149,37.8319,22000.0
2014-08-26 12:00:00,44.56,44.59,44.56,44.57,15400.0,37.8149,37.8404,37.8149,37.8234,15400.0
2014-08-26 12:10:00,44.56,44.59,44.56,44.59,9000.0,37.8149,37.8404,37.8149,37.8404,9000.0
2014-08-26 12:20:00,44.58,44.6,44.57,44.58,11000.0,37.8319,37.8489,37.8234,37.8319,11000.0
2014-08-26 12:30:00,44.57,44.57,44.55,44.57,71200.0,37.8234,37.8234,37.8064,37.8234,71200.0
2014-08-26 12:40:00,44.55,44.56,44.55,44.55,16000.0,37.8064,37.8149,37.8064,37.8064,16000.0
2014-08-26 12:50:00,44.55,44.57,44.54,44.57,14600.0,37.8064,37.8234,37.798,37.8234,14600.0
2014-08-26 13:00:00,44.57,44.58,44.56,44.56,38600.0,37.8234,37.8319,37.8149,37.8149,38600.0
2014-08-26 13:10:00,44.56,44.6,44.56,44.59,18200.0,37.8149,37.8489,37.8149,37.8404,18200.0
2014-08-26 13:20:00,44.58,44.6,44.57,44.6,12000.0,37.8319,37.8489,37.8234,37.8489,12000.0
2014-08-26 13:30:00,44.59,44.59,44.56,44.58,20400.0,37.8404,37.8404,37.8149,37.8319,20400.0
2014-08-26 13:40:00,44.57,44.58,44.56,44.57,12800.0,37.8234,37.8319,37.8149,37.8234,12800.0
2014-08-26 13:50:00,44.58,44.63,44.58,44.62,75200.0,37.8319,37.8743,37.8319,37.8658,75200.0
2014-08-26 14:00:00,44.63,44.63,44.62,44.62,13600.0,37.8743,37.8743,37.8658,37.8658,13600.0
2014-08-26 14:10:00,44.63,44.64,44.62,44.63,31800.0,37.8743,37.8828,37.8658,37.8743,31800.0
2014-08-26 14:20:00,44.64,44.66,44.62,44.63,14400.0,37.8828,37.8998,37.8658,37.8743,14400.0
2014-08-26 14:30:00,44.63,44.63,44.6,44.62,32000.0,37.8743,37.8743,37.8489,37.8658,32000.0
2014-08-26 14:40:00,44.63,44.63,44.62,44.62,24800.0,37.8743,37.8743,37.8658,37.8658,24800.0
2014-08-26 14:50:00,44.63,44.63,44.6,44.61,79600.0,37.8743,37.8743,37.8489,37.8574,79600.0
2014-08-26 15:00:00,44.6,44.61,44.6,44.6,20800.0,37.8489,37.8574,37.8489,37.8489,20800.0
2014-08-26 15:10:00,44.59,44.6,44.59,44.6,94600.0,37.8404,37.8489,37.8404,37.8489,94600.0
2014-08-26 15:20:00,44.6,44.62,44.59,44.62,98000.0,37.8489,37.8658,37.8404,37.8658,98000.0
2014-08-26 15:30:00,44.61,44.62,44.59,44.59,114000.0,37.8574,37.8658,37.8404,37.8404,114000.0
2014-08-26 15:40:00,44.59,44.62,44.58,44.58,134200.0,37.8404,37.8658,37.8319,37.8319,134200.0
2014-08-26 15:50:00,44.59,44.59,44.56,44.58,225400.0,37.8404,37.8404,37.8149,37.8319,225400.0
2014-08-27 09:30:00,44.59,44.75,44.59,44.69,179800.0,37.8404,37.9762,37.8404,37.9252,179800.0
2014-08-27 09:40:00,44.69,44.71,44.63,44.63,187000.0,37.9252,37.9422,37.8743,37.8743,187000.0
2014-08-27 09:50:00,44.63,44.65,44.57,44.6,116800.0,37.8743,37.8913,37.8234,37.8489,116800.0
2014-08-27 10:00:00,44.56,44.68,44.55,44.68,48400.0,37.8149,37.9168,37.8064,37.9168,48400.0
2014-08-27 10:10:00,44.69,44.69,44.66,44.67,53600.0,37.9252,37.9252,37.8998,37.9083,53600.0
2014-08-27 10:20:00,44.67,44.72,44.67,44.68,26800.0,37.9083,37.9507,37.9083,37.9168,26800.0
2014-08-27 10:30:00,44.69,44.74,44.69,44.74,35400.0,37.9252,37.9677,37.9252,37.9677,35400.0
2014-08-27 10:40:00,44.76,44.83,44.74,44.83,32800.0,37.9847,38.0441,37.9677,38.0441,32800.0
2014-08-27 10:50:00,44.83,44.83,44.78,44.83,55800.0,38.0441,38.0441,38.0016,38.0441,55800.0
2014-08-27 11:00:00,44.82,44.87,44.82,44.85,81400.0,38.0356,38.078,38.0356,38.061,81400.0
2014-08-27 11:10:00,44.85,44.85,44.82,44.83,70200.0,38.061,38.061,38.0356,38.0441,70200.0
2014-08-27 11:20:00,44.82,44.83,44.77,44.78,78400.0,38.0356,38.0441,37.9931,38.0016,78400.0
2014-08-27 11:30:00,44.77,44.86,44.75,44.85,171000.0,37.9931,38.0695,37.9762,38.061,171000.0
2014-08-27 11:40:00,44.84,44.84,44.82,44.83,23600.0,38.0525,38.0525,38.0356,38.0441,23600.0
2014-08-27 11:50:00,44.83,44.83,44.76,44.76,98200.0,38.0441,38.0441,37.9847,37.9847,98200.0
2014-08-27 12:00:00,44.76,44.77,44.71,44.72,78400.0,37.9847,37.9931,37.9422,37.9507,78400.0
2014-08-27 12:10:00,44.72,44.73,44.71,44.72,23600.0,37.9507,37.9592,37.9422,37.9507,23600.0
2014-08-27 12:20:00,44.72,44.75,44.72,44.75,17000.0,37.9507,37.9762,37.9507,37.9762,17000.0
2014-08-27 12:30:00,44.75,44.77,44.72,44.72,14000.0,37.9762,37.9931,37.9507,37.9507,14000.0
2014-08-27 12:40:00,44.72,44.73,44.7,44.73,34400.0,37.9507,37.9592,37.9337,37.9592,34400.0
2014-08-27 12:50:00,44.73,44.74,44.71,44.72,60000.0,37.9592,37.9677,37.9422,37.9507,60000.0
2014-08-27 13:00:00,44.72,44.72,44.69,44.69,43000.0,37.9507,37.9507,37.9252,37.9252,43000.0
2014-08-27 13:10:00,44.7,44.71,44.7,44.7,16400.0,37.9337,37.9422,37.9337,37.9337,16400.0
2014-08-27 13:20:00,44.71,44.73,44.71,44.72,22600.0,37.9422,37.9592,37.9422,37.9507,22600.0
2014-08-27 13:30:00,44.72,44.72,44.7,44.7,44400.0,37.9507,37.9507,37.9337,37.9337,44400.0
2014-08-27 13:40:00,44.7,44.72,44.7,44.71,18400.0,37.9337,37.9507,37.9337,37.9422,18400.0
2014-08-27 13:50:00,44.71,44.73,44.7,44.72,57600.0,37.9422,37.9592,37.9337,37.9507,57600.0
2014-08-27 14:00:00,44.71,44.72,44.7,44.71,75400.0,37.9422,37.9507,37.9337,37.9422,75400.0
2014-08-27 14:10:00,44.72,44.74,44.71,44.73,18400.0,37.9507,37.9677,37.9422,37.9592,18400.0
2014-08-27 14:20:00,44.74,44.81,44.74,44.8,20200.0,37.9677,38.0271,37.9677,38.0186,20200.0
2014-08-27 14:30:00,44.8,44.8,44.78,44.79,11000.0,38.0186,38.0186,38.0016,38.0101,11000.0
2014-08-27 14:40:00,44.79,44.79,44.76,44.77,23800.0,38.0101,38.0101,37.9847,37.9931,23800.0
2014-08-27 14:50:00,44.76,44.77,44.73,44.74,46600.0,37.9847,37.9931,37.9592,37.9677,46600.0
2014-08-27 15:00:00,44.74,44.74,44.7,44.71,69600.0,37.9677,37.9677,37.9337,37.9422,69600.0
2014-08-27 15:10:00,44.71,44.77,44.71,44.77,60400.0,37.9422,37.9931,37.9422,37.9931,60400.0
2014-08-27 15:20:00,44.77,44.77,44.75,44.75,70600.0,37.9931,37.9931,37.9762,37.9762,70600.0
2014-08-27 15:30:00,44.74,44.76,44.73,44.75,74200.0,37.9677,37.9847,37.9592,37.9762,74200.0
2014-08-27 15:40:00,44.76,44.78,44.75,44.77,221000.0,37.9847,38.0016,37.9762,37.9931,221000.0
2014-08-27 15:50:00,44.77,44.77,44.73,44.74,918400.0,37.9931,37.9931,37.9592,37.9677,918400.0
2014-08-28 09:30:00,44.25,44.35,44.13,44.16,466200.0,37.5519,37.6367,37.45,37.4755,466200.0
2014-08-28 09:40:00,44.14,44.25,44.1,44.25,148000.0,37.4585,37.5519,37.4246,37.5519,148000.0
2014-08-28 09:50:00,44.25,44.37,44.25,44.33,713200.0,37.5519,37.6537,37.5519,37.6197,713200.0
2014-08-28 10:00:00,44.34,44.38,44.3,44.35,86200.0,37.6282,37.6622,37.5943,37.6367,86200.0
2014-08-28 10:10:00,44.35,44.35,44.3,44.31,160400.0,37.6367,37.6367,37.5943,37.6028,160400.0
2014-08-28 10:20:00,44.31,44.42,44.3,44.4,50000.0,37.6028,37.6961,37.5943,37.6791,50000.0
2014-08-28 10:30:00,44.4,44.46,44.38,44.4,89200.0,37.6791,37.7301,37.6622,37.6791,89200.0
2014-08-28 10:40:00,44.38,44.49,44.38,44.49,72800.0,37.6622,37.7555,37.6622,37.7555,72800.0
2014-08-28 10:50:00,44.49,44.49,44.41,44.44,156800.0,37.7555,37.7555,37.6876,37.7131,156800.0
2014-08-28 11:00:00,44.44,44.49,44.44,44.49,47600.0,37.7131,37.7555,37.7131,37.7555,47600.0
2014-08-28 11:10:00,44.48,44.51,44.46,44.47,106600.0,37.747,37.7725,37.7301,37.7385,106600.0
2014-08-28 11:20:00,44.48,44.51,44.46,44.5,70200.0,37.747,37.7725,37.7301,37.764,70200.0
2014-08-28 11:30:00,44.5,44.5,44.45,44.49,20200.0,37.764,37.764,37.7216,37.7555,20200.0
2014-08-28 11:40:00,44.49,44.5,44.46,44.46,23200.0,37.7555,37.764,37.7301,37.7301,23200.0
2014-08-28 11:50:00,44.46,44.49,44.46,44.48,26200.0,37.7301,37.7555,37.7301,37.747,26200.0
2014-08-28 12:00:00,44.48,44.49,44.48,44.49,23800.0,37.747,37.7555,37.747,37.7555,23800.0
2014-08-28 12:10:00,44.5,44.52,44.49,44.52,63200.0,37.764,37.781,37.7555,37.781,63200.0
2014-08-28 12:20:00,44.52,44.54,44.51,44.54,21000.0,37.781,37.798,37.7725,37.798,21000.0
2014-08-28 12:30:00,44.53,44.54,44.52,44.54,20000.0,37.7895,37.798,37.781,37.798,20000.0
2014-08-28 12:40:00,44.54,44.57,44.54,44.55,24000.0,37.798,37.8234,37.798,37.8064,24000.0
2014-08-28 12:50:00,44.55,44.56,44.54,44.55,9200.0,37.8064,37.8149,37.798,37.8064,9200.0
2014-08-28 13:00:00,44.56,44.56,44.54,44.56,8200.0,37.8149,37.8149,37.798,37.8149,8200.0
2014-08-28 13:10:00,44.56,44.6,44.56,44.58,37000.0,37.8149,37.8489,37.8149,37.8319,37000.0
2014-08-28 13:20:00,44.57,44.57,44.55,44.56,14600.0,37.8234,37.8234,37.8064,37.8149,14600.0
2014-08-28 13:30:00,44.56,44.57,44.52,44.54,25200.0,37.8149,37.8234,37.781,37.798,25200.0
2014-08-28 13:40:00,44.55,44.6,44.55,44.59,25800.0,37.8064,37.8489,37.8064,37.8404,25800.0
2014-08-28 13:50:00,44.59,44.61,44.59,44.6,40000.0,37.8404,37.8574,37.8404,37.8489,40000.0
2014-08-28 14:00:00,44.6,44.62,44.59,44.6,31000.0,37.8489,37.8658,37.8404,37.8489,31000.0
2014-08-28 14:10:00,44.6,44.6,44.58,44.6,13000.0,37.8489,37.8489,37.8319,37.8489,13000.0
2014-08-28 14:20:00,44.6,44.62,44.59,44.62,10200.0,37.8489,37.8658,37.8404,37.8658,10200.0
2014-08-28 14:30:00,44.62,44.62,44.59,44.6,18800.0,37.8658,37.8658,37.8404,37.8489,18800.0
2014-08-28 14:40:00,44.6,44.62,44.59,44.59,22400.0,37.8489,37.8658,37.8404,37.8404,22400.0
2014-08-28 14:50:00,44.59,44.6,44.55,44.55,22000.0,37.8404,37.8489,37.8064,37.8064,22000.0
2014-08-28 15:00:00,44.55,44.56,44.54,44.54,61000.0,37.8064,37.8149,37.798,37.798,61000.0
2014-08-28 15:10:00,44.54,44.57,44.54,44.56,64200.0,37.798,37.8234,37.798,37.8149,64200.0
2014-08-28 15:20:00,44.55,44.57,44.55,44.56,54800.0,37.8064,37.8234,37.8064,37.8149,54800.0
2014-08-28 15:30:00,44.55,44.58,44.55,44.57,71200.0,37.8064,37.8319,37.8064,37.8234,71200.0
2014-08-28 15:40:00,44.57,44.57,44.53,44.53,84400.0,37.8234,37.8234,37.7895,37.7895,84400.0
2014-08-28 15:50:00,44.53,44.54,44.49,44.52,369400.0,37.7895,37.798,37.7555,37.781,369400.0
2014-08-29 09:30:00,44.59,44.6,44.45,44.49,21400.0,37.8404,37.8489,37.7216,37.7555,21400.0
2014-08-29 09:40:00,44.48,44.48,44.35,44.35,15000.0,37.747,37.747,37.6367,37.6367,15000.0
2014-08-29 09:50:00,44.35,44.4,44.33,44.37,19000.0,37.6367,37.6791,37.6197,37.6537,19000.0
2014-08-29 10:00:00,44.35,44.38,44.32,44.35,65800.0,37.6367,37.6622,37.6113,37.6367,65800.0
2014-08-29 10:10:00,44.33,44.43,44.33,44.42,31600.0,37.6197,37.7046,37.6197,37.6961,31600.0
2014-08-29 10:20:00,44.4,44.45,44.4,44.4,8600.0,37.6791,37.7216,37.6791,37.6791,8600.0
2014-08-29 10:30:00,44.41,44.45,44.41,44.44,10800.0,37.6876,37.7216,37.6876,37.7131,10800.0
2014-08-29 10:40:00,44.42,44.49,44.42,44.49,146400.0,37.6961,37.7555,37.6961,37.7555,146400.0
2014-08-29 10:50:00,44.52,44.54,44.49,44.54,7600.0,37.781,37.798,37.7555,37.798,7600.0
2014-08-29 11:00:00,44.54,44.57,44.52,44.56,12400.0,37.798,37.8234,37.781,37.8149,12400.0
2014-08-29 11:10:00,44.54,44.57,44.53,44.53,12000.0,37.798,37.8234,37.7895,37.7895,12000.0
2014-08-29 11:20:00,44.54,44.55,44.5,44.52,13200.0,37.798,37.8064,37.764,37.781,13200.0
2014-08-29 11:30:00,44.51,44.57,44.51,44.56,8000.0,37.7725,37.8234,37.7725,37.8149,8000.0
2014-08-29 11:40:00,44.56,44.58,44.56,44.57,9400.0,37.8149,37.8319,37.8149,37.8234,9400.0
2014-08-29 11:50:00,44.57,44.6,44.57,44.6,12200.0,37.8234,37.8489,37.8234,37.8489,12200.0
2014-08-29 12:00:00,44.6,44.6,44.57,44.58,6200.0,37.8489,37.8489,37.8234,37.8319,6200.0
2014-08-29 12:10:00,44.56,44.57,44.54,44.55,10400.0,37.8149,37.8234,37.798,37.8064,10400.0
2014-08-29 12:20:00,44.55,44.57,44.55,44.56,4600.0,37.8064,37.8234,37.8064,37.8149,4600.0
2014-08-29 12:30:00,44.55,44.56,44.53,44.53,10800.0,37.8064,37.8149,37.7895,37.7895,10800.0
2014-08-29 12:40:00,44.52,44.52,44.51,44.52,13400.0,37.781,37.781,37.7725,37.781,13400.0
2014-08-29 12:50:00,44.52,44.52,44.49,44.49,8200.0,37.781,37.781,37.7555,37.7555,8200.0
2014-08-29 13:00:00,44.49,44.49,44.48,44.48,7800.0,37.7555,37.7555,37.747,37.747,7800.0
2014-08-29 13:10:00,44.48,44.48,44.46,44.46,5600.0,37.747,37.747,37.7301,37.7301,5600.0
2014-08-29 13:20:00,44.46,44.46,44.44,44.46,12600.0,37.7301,37.7301,37.7131,37.7301,12600.0
2014-08-29 13:30:00,44.46,44.46,44.43,44.45,14200.0,37.7301,37.7301,37.7046,37.7216,14200.0
2014-08-29 13:40:00,44.45,44.46,44.43,44.44,11600.0,37.7216,37.7301,37.7046,37.7131,11600.0
2014-08-29 13:50:00,44.45,44.45,44.43,44.45,8600.0,37.7216,37.7216,37.7046,37.7216,8600.0
2014-08-29 14:00:00,44.45,44.49,44.45,44.49,28800.0,37.7216,37.7555,37.7216,37.7555,28800.0
2014-08-29 14:10:00,44.49,44.49,44.46,44.46,23600.0,37.7555,37.7555,37.7301,37.7301,23600.0
2014-08-29 14:20:00,44.47,44.48,44.46,44.46,20000.0,37.7385,37.747,37.7301,37.7301,20000.0
2014-08-29 14:30:00,44.45,44.47,44.45,44.46,12600.0,37.7216,37.7385,37.7216,37.7301,12600.0
2014-08-29 14:40:00,44.46,44.47,44.45,44.45,24800.0,37.7301,37.7385,37.7216,37.7216,24800.0
2014-08-29 14:50:00,44.45,44.46,44.44,44.44,20200.0,37.7216,37.7301,37.7131,37.7131,20200.0
2014-08-29 15:00:00,44.44,44.46,44.43,44.43,65800.0,37.7131,37.7301,37.7046,37.7046,65800.0
2014-08-29 15:10:00,44.43,44.44,44.42,44.43,47600.0,37.7046,37.7131,37.6961,37.7046,47600.0
2014-08-29 15:20:00,44.43,44.43,44.39,44.39,45800.0,37.7046,37.7046,37.6707,37.6707,45800.0
2014-08-29 15:30:00,44.39,44.44,44.38,44.44,74400.0,37.6707,37.7131,37.6622,37.7131,74400.0
2014-08-29 15:40:00,44.43,44.44,44.42,44.42,129200.0,37.7046,37.7131,37.6961,37.6961,129200.0
2014-08-29 15:50:00,44.43,44.44,44.41,44.42,219200.0,37.7046,37.7131,37.6876,37.6961,219200.0
2014-09-02 09:30:00,44.52,44.68,44.49,44.51,220000.0,37.781,37.9168,37.7555,37.7725,220000.0
2014-09-02 09:40:00,44.48,44.48,44.38,44.41,31800.0,37.747,37.747,37.6622,37.6876,31800.0
2014-09-02 09:50:00,44.46,44.54,44.45,44.52,35600.0,37.7301,37.798,37.7216,37.781,35600.0
2014-09-02 10:00:00,44.55,44.58,44.51,44.57,15000.0,37.8064,37.8319,37.7725,37.8234,15000.0
2014-09-02 10:10:00,44.57,44.6,44.52,44.52,13000.0,37.8234,37.8489,37.781,37.781,13000.0
2014-09-02 10:20:00,44.52,44.58,44.51,44.57,18600.0,37.781,37.8319,37.7725,37.8234,18600.0
2014-09-02 10:30:00,44.57,44.57,44.5,44.51,27600.0,37.8234,37.8234,37.764,37.7725,27600.0
2014-09-02 10:40:00,44.52,44.54,44.49,44.49,13200.0,37.781,37.798,37.7555,37.7555,13200.0
2014-09-02 10:50:00,44.5,44.52,44.49,44.52,25000.0,37.764,37.781,37.7555,37.781,25000.0
2014-09-02 11:00:00,44.53,44.53,44.49,44.5,44400.0,37.7895,37.7895,37.7555,37.764,44400.0
2014-09-02 11:10:00,44.51,44.52,44.38,44.38,60400.0,37.7725,37.781,37.6622,37.6622,60400.0
2014-09-02 11:20:00,44.4,44.42,44.38,44.41,20600.0,37.6791,37.6961,37.6622,37.6876,20600.0
2014-09-02 11:30:00,44.42,44.47,44.42,44.46,20000.0,37.6961,37.7385,37.6961,37.7301,20000.0
2014-09-02 11:40:00,44.46,44.46,44.4,44.41,22800.0,37.7301,37.7301,37.6791,37.6876,22800.0
2014-09-02 11:50:00,44.41,44.41,44.35,44.38,23400.0,37.6876,37.6876,37.6367,37.6622,23400.0
2014-09-02 12:00:00,44.37,44.42,44.37,44.41,19400.0,37.6537,37.6961,37.6537,37.6876,19400.0
2014-09-02 12:10:00,44.42,44.47,44.42,44.47,4800.0,37.6961,37.7385,37.6961,37.7385,4800.0
2014-09-02 12:20:00,44.49,44.49,44.47,44.49,6400.0,37.7555,37.7555,37.7385,37.7555,6400.0
2014-09-02 12:30:00,44.48,44.48,44.38,44.38,22400.0,37.747,37.747,37.6622,37.6622,22400.0
2014-09-02 12:40:00,44.38,44.4,44.35,44.39,33600.0,37.6622,37.6791,37.6367,37.6707,33600.0
2014-09-02 12:50:00,44.39,44.41,44.38,44.4,13400.0,37.6707,37.6876,37.6622,37.6791,13400.0
2014-09-02 13:00:00,44.4,44.43,44.38,44.43,18600.0,37.6791,37.7046,37.6622,37.7046,18600.0
2014-09-02 13:10:00,44.45,44.46,44.43,44.43,8800.0,37.7216,37.7301,37.7046,37.7046,8800.0
2014-09-02 13:20:00,44.44,44.47,44.43,44.47,348200.0,37.7131,37.7385,37.7046,37.7385,348200.0
2014-09-02 13:30:00,44.47,44.48,44.43,44.47,167600.0,37.7385,37.747,37.7046,37.7385,167600.0
2014-09-02 13:40:00,44.47,44.47,44.42,44.44,11000.0,37.7385,37.7385,37.6961,37.7131,11000.0
2014-09-02 13:50:00,44.43,44.48,44.43,44.48,14000.0,37.7046,37.747,37.7046,37.747,14000.0
2014-09-02 14:00:00,44.48,44.51,44.47,44.49,8000.0,37.747,37.7725,37.7385,37.7555,8000.0
2014-09-02 14:10:00,44.49,44.55,44.48,44.55,59400.0,37.7555,37.8064,37.747,37.8064,59400.0
2014-09-02 14:20:00,44.55,44.58,44.54,44.57,17200.0,37.8064,37.8319,37.798,37.8234,17200.0
2014-09-02 14:30:00,44.57,44.6,44.55,44.55,7400.0,37.8234,37.8489,37.8064,37.8064,7400.0
2014-09-02 14:40:00,44.57,44.58,44.56,44.58,6200.0,37.8234,37.8319,37.8149,37.8319,6200.0
2014-09-02 14:50:00,44.59,44.6,44.58,44.58,14000.0,37.8404,37.8489,37.8319,37.8319,14000.0
2014-09-02 15:00:00,44.57,44.6,44.57,44.59,25000.0,37.8234,37.8489,37.8234,37.8404,25000.0
2014-09-02 15:10:00,44.59,44.59,44.56,44.58,24600.0,37.8404,37.8404,37.8149,37.8319,24600.0
2014-09-02 15:20:00,44.57,44.57,44.55,44.56,30600.0,37.8234,37.8234,37.8064,37.8149,30600.0
2014-09-02 15:30:00,44.55,44.55,44.53,44.54,79800.0,37.8064,37.8064,37.7895,37.798,79800.0
2014-09-02 15:40:00,44.55,44.59,44.55,44.58,82200.0,37.8064,37.8404,37.8064,37.8319,82200.0
2014-09-02 15:50:00,44.58,44.59,44.52,44.54,346800.0,37.8319,37.8404,37.781,37.798,346800.0
2014-09-03 09:30:00,44.9,44.9,44.63,44.68,74200.0,38.1035,38.1035,37.8743,37.9168,74200.0
2014-09-03 09:40:00,44.67,44.75,44.64,44.75,33000.0,37.9083,37.9762,37.8828,37.9762,33000.0
2014-09-03 09:50:00,44.71,44.77,44.7,44.77,34000.0,37.9422,37.9931,37.9337,37.9931,34000.0
2014-09-03 10:00:00,44.75,44.76,44.72,44.73,18200.0,37.9762,37.9847,37.9507,37.9592,18200.0
2014-09-03 10:10:00,44.74,44.78,44.7,44.7,68000.0,37.9677,38.0016,37.9337,37.9337,68000.0
2014-09-03 10:20:00,44.71,44.72,44.63,44.66,94400.0,37.9422,37.9507,37.8743,37.8998,94400.0
2014-09-03 10:30:00,44.66,44.74,44.66,44.74,75000.0,37.8998,37.9677,37.8998,37.9677,75000.0
2014-09-03 10:40:00,44.74,44.81,44.74,44.77,94800.0,37.9677,38.0271,37.9677,37.9931,94800.0
2014-09-03 10:50:00,44.78,44.79,44.72,44.73,99200.0,38.0016,38.0101,37.9507,37.9592,99200.0
2014-09-03 11:00:00,44.73,44.73,44.65,44.66,121400.0,37.9592,37.9592,37.8913,37.8998,121400.0
2014-09-03 11:10:00,44.66,44.66,44.6,44.61,120800.0,37.8998,37.8998,37.8489,37.8574,120800.0
2014-09-03 11:20:00,44.62,44.63,44.55,44.55,37400.0,37.8658,37.8743,37.8064,37.8064,37400.0
2014-09-03 11:30:00,44.54,44.58,44.54,44.56,43600.0,37.798,37.8319,37.798,37.8149,43600.0
2014-09-03 11:40:00,44.56,44.56,44.5,44.51,52600.0,37.8149,37.8149,37.764,37.7725,52600.0
2014-09-03 11:50:00,44.5,44.56,44.49,44.53,55800.0,37.764,37.8149,37.7555,37.7895,55800.0
2014-09-03 12:00:00,44.53,44.54,44.51,44.52,69000.0,37.7895,37.798,37.7725,37.781,69000.0
2014-09-03 12:10:00,44.52,44.56,44.52,44.56,43200.0,37.781,37.8149,37.781,37.8149,43200.0
2014-09-03 12:20:00,44.55,44.56,44.54,44.54,50800.0,37.8064,37.8149,37.798,37.798,50800.0
2014-09-03 12:30:00,44.54,44.56,44.54,44.56,14400.0,37.798,37.8149,37.798,37.8149,14400.0
2014-09-03 12:40:00,44.56,44.57,44.54,44.55,26400.0,37.8149,37.8234,37.798,37.8064,26400.0
2014-09-03 12:50:00,44.54,44.55,44.52,44.54,94000.0,37.798,37.8064,37.781,37.798,94000.0
2014-09-03 13:00:00,44.54,44.54,44.53,44.54,44200.0,37.798,37.798,37.7895,37.798,44200.0
2014-09-03 13:10:00,44.54,44.55,44.53,44.55,31400.0,37.798,37.8064,37.7895,37.8064,31400.0
2014-09-03 13:20:00,44.54,44.56,44.54,44.54,19800.0,37.798,37.8149,37.798,37.798,19800.0
2014-09-03 13:30:00,44.55,44.57,44.54,44.54,14400.0,37.8064,37.8234,37.798,37.798,14400.0
2014-09-03 13:40:00,44.54,44.54,44.53,44.54,10200.0,37.798,37.798,37.7895,37.798,10200.0
2014-09-03 13:50:00,44.52,44.54,44.51,44.54,16200.0,37.781,37.798,37.7725,37.798,16200.0
2014-09-03 14:00:00,44.54,44.56,44.52,44.55,25200.0,37.798,37.8149,37.781,37.8064,25200.0
2014-09-03 14:10:00,44.54,44.56,44.54,44.54,11400.0,37.798,37.8149,37.798,37.798,11400.0
2014-09-03 14:20:00,44.53,44.53,44.48,44.5,31600.0,37.7895,37.7895,37.747,37.764,31600.0
2014-09-03 14:30:00,44.52,44.52,44.51,44.51,4200.0,37.781,37.781,37.7725,37.7725,4200.0
2014-09-03 14:40:00,44.5,44.51,44.49,44.49,43200.0,37.764,37.7725,37.7555,37.7555,43200.0
2014-09-03 14:50:00,44.49,44.49,44.44,44.44,35000.0,37.7555,37.7555,37.7131,37.7131,35000.0
2014-09-03 15:00:00,44.43,44.44,44.42,44.44,45400.0,37.7046,37.7131,37.6961,37.7131,45400.0
2014-09-03 15:10:00,44.44,44.45,44.42,44.44,27400.0,37.7131,37.7216,37.6961,37.7131,27400.0
2014-09-03 15:20:00,44.44,44.44,44.42,44.43,46800.0,37.7131,37.7131,37.6961,37.7046,46800.0
2014-09-03 15:30:00,44.43,44.43,44.41,44.42,67800.0,37.7046,37.7046,37.6876,37.6961,67800.0
2014-09-03 15:40:00,44.43,44.44,44.42,44.44,173400.0,37.7046,37.7131,37.6961,37.7131,173400.0
2014-09-03 15:50:00,44.44,44.46,44.43,44.44,220800.0,37.7131,37.7301,37.7046,37.7131,220800.0
2014-09-04 09:30:00,44.65,44.97,44.56,44.69,152000.0,37.8913,38.1629,37.8149,37.9252,152000.0
2014-09-04 09:40:00,44.69,44.77,44.63,44.76,82200.0,37.9252,37.9931,37.8743,37.9847,82200.0
2014-09-04 09:50:00,44.76,44.8,44.74,44.76,67600.0,37.9847,38.0186,37.9677,37.9847,67600.0
2014-09-04 10:00:00,44.76,44.78,44.73,44.77,16600.0,37.9847,38.0016,37.9592,37.9931,16600.0
2014-09-04 10:10:00,44.77,44.85,44.77,44.81,61200.0,37.9931,38.061,37.9931,38.0271,61200.0
2014-09-04 10:20:00,44.82,44.82,44.8,44.82,96200.0,38.0356,38.0356,38.0186,38.0356,96200.0
2014-09-04 10:30:00,44.82,44.83,44.79,44.79,28200.0,38.0356,38.0441,38.0101,38.0101,28200.0
2014-09-04 10:40:00,44.79,44.83,44.79,44.83,10200.0,38.0101,38.0441,38.0101,38.0441,10200.0
2014-09-04 10:50:00,44.83,44.84,44.81,44.81,11400.0,38.0441,38.0525,38.0271,38.0271,11400.0
2014-09-04 11:00:00,44.82,44.85,44.81,44.81,20200.0,38.0356,38.061,38.0271,38.0271,20200.0
2014-09-04 11:10:00,44.82,44.84,44.81,44.84,12400.0,38.0356,38.0525,38.0271,38.0525,12400.0
2014-09-04 11:20:00,44.84,44.84,44.8,44.8,20600.0,38.0525,38.0525,38.0186,38.0186,20600.0
2014-09-04 11:30:00,44.78,44.8,44.77,44.78,40800.0,38.0016,38.0186,37.9931,38.0016,40800.0
2014-09-04 11:40:00,44.79,44.8,44.77,44.79,36000.0,38.0101,38.0186,37.9931,38.0101,36000.0
2014-09-04 11:50:00,44.78,44.83,44.78,44.83,142000.0,38.0016,38.0441,38.0016,38.0441,142000.0
2014-09-04 12:00:00,44.83,44.83,44.82,44.83,133400.0,38.0441,38.0441,38.0356,38.0441,133400.0
2014-09-04 12:10:00,44.84,44.85,44.83,44.85,58200.0,38.0525,38.061,38.0441,38.061,58200.0
2014-09-04 12:20:00,44.84,44.85,44.8,44.82,77600.0,38.0525,38.061,38.0186,38.0356,77600.0
2014-09-04 12:30:00,44.81,44.82,44.8,44.81,14600.0,38.0271,38.0356,38.0186,38.0271,14600.0
2014-09-04 12:40:00,44.81,44.83,44.77,44.77,16000.0,38.0271,38.0441,37.9931,37.9931,16000.0
2014-09-04 12:50:00,44.78,44.81,44.76,44.76,14000.0,38.0016,38.0271,37.9847,37.9847,14000.0
2014-09-04 13:00:00,44.76,44.79,44.76,44.79,24800.0,37.9847,38.0101,37.9847,38.0101,24800.0
2014-09-04 13:10:00,44.78,44.79,44.77,44.77,18000.0,38.0016,38.0101,37.9931,37.9931,18000.0
2014-09-04 13:20:00,44.77,44.78,44.74,44.77,9600.0,37.9931,38.0016,37.9677,37.9931,9600.0
2014-09-04 13:30:00,44.77,44.79,44.75,44.76,9400.0,37.9931,38.0101,37.9762,37.9847,9400.0
2014-09-04 13:40:00,44.76,44.78,44.74,44.74,9200.0,37.9847,38.0016,37.9677,37.9677,9200.0
2014-09-04 13:50:00,44.75,44.78,44.74,44.78,48600.0,37.9762,38.0016,37.9677,38.0016,48600.0
2014-09-04 14:00:00,44.79,44.82,44.77,44.79,22800.0,38.0101,38.0356,37.9931,38.0101,22800.0
2014-09-04 14:10:00,44.8,44.81,44.77,44.8,53000.0,38.0186,38.0271,37.9931,38.0186,53000.0
2014-09-04 14:20:00,44.8,44.81,44.77,44.8,28800.0,38.0186,38.0271,37.9931,38.0186,28800.0
2014-09-04 14:30:00,44.8,44.8,44.74,44.76,164800.0,38.0186,38.0186,37.9677,37.9847,164800.0
2014-09-04 14:40:00,44.74,44.76,44.72,44.72,134400.0,37.9677,37.9847,37.9507,37.9507,134400.0
2014-09-04 14:50:00,44.72,44.74,44.68,44.69,50400.0,37.9507,37.9677,37.9168,37.9252,50400.0
2014-09-04 15:00:00,44.7,44.71,44.66,44.66,118600.0,37.9337,37.9422,37.8998,37.8998,118600.0
2014-09-04 15:10:00,44.67,44.67,44.58,44.59,83000.0,37.9083,37.9083,37.8319,37.8404,83000.0
2014-09-04 15:20:00,44.58,44.65,44.57,44.65,95400.0,37.8319,37.8913,37.8234,37.8913,95400.0
2014-09-04 15:30:00,44.65,44.66,44.61,44.61,215800.0,37.8913,37.8998,37.8574,37.8574,215800.0
2014-09-04 15:40:00,44.62,44.66,44.59,44.66,219800.0,37.8658,37.8998,37.8404,37.8998,219800.0
2014-09-04 15:50:00,44.66,44.7,44.66,44.68,441000.0,37.8998,37.9337,37.8998,37.9168,441000.0
2014-09-05 09:30:00,44.48,44.6,44.13,44.16,252000.0,37.747,37.8489,37.45,37.4755,252000.0
2014-09-05 09:40:00,44.18,44.42,44.18,44.42,208000.0,37.4924,37.6961,37.4924,37.6961,208000.0
2014-09-05 09:50:00,44.42,44.51,44.41,44.48,197200.0,37.6961,37.7725,37.6876,37.747,197200.0
2014-09-05 10:00:00,44.49,44.5,44.37,44.4,96800.0,37.7555,37.764,37.6537,37.6791,96800.0
2014-09-05 10:10:00,44.41,44.42,44.34,44.35,53000.0,37.6876,37.6961,37.6282,37.6367,53000.0
2014-09-05 10:20:00,44.37,44.43,44.36,44.4,82600.0,37.6537,37.7046,37.6452,37.6791,82600.0
2014-09-05 10:30:00,44.4,44.42,44.3,44.3,28600.0,37.6791,37.6961,37.5943,37.5943,28600.0
2014-09-05 10:40:00,44.29,44.35,44.24,44.25,93600.0,37.5858,37.6367,37.5434,37.5519,93600.0
2014-09-05 10:50:00,44.24,44.35,44.24,44.35,12200.0,37.5434,37.6367,37.5434,37.6367,12200.0
2014-09-05 11:00:00,44.35,44.4,44.34,44.38,37000.0,37.6367,37.6791,37.6282,37.6622,37000.0
2014-09-05 11:10:00,44.38,44.38,44.35,44.37,15000.0,37.6622,37.6622,37.6367,37.6537,15000.0
2014-09-05 11:20:00,44.37,44.39,44.35,44.38,36000.0,37.6537,37.6707,37.6367,37.6622,36000.0
2014-09-05 11:30:00,44.37,44.38,44.34,44.34,44200.0,37.6537,37.6622,37.6282,37.6282,44200.0
2014-09-05 11:40:00,44.34,44.38,44.34,44.38,47600.0,37.6282,37.6622,37.6282,37.6622,47600.0
2014-09-05 11:50:00,44.38,44.46,44.38,44.45,92800.0,37.6622,37.7301,37.6622,37.7216,92800.0
2014-09-05 12:00:00,44.46,44.49,44.46,44.47,52200.0,37.7301,37.7555,37.7301,37.7385,52200.0
2014-09-05 12:10:00,44.47,44.49,44.44,44.45,55200.0,37.7385,37.7555,37.7131,37.7216,55200.0
2014-09-05 12:20:00,44.45,44.47,44.43,44.47,46800.0,37.7216,37.7385,37.7046,37.7385,46800.0
2014-09-05 12:30:00,44.46,44.51,44.46,44.51,52000.0,37.7301,37.7725,37.7301,37.7725,52000.0
2014-09-05 12:40:00,44.5,44.54,44.49,44.53,121400.0,37.764,37.798,37.7555,37.7895,121400.0
2014-09-05 12:50:00,44.52,44.52,44.49,44.52,16800.0,37.781,37.781,37.7555,37.781,16800.0
2014-09-05 13:00:00,44.51,44.57,44.51,44.56,17800.0,37.7725,37.8234,37.7725,37.8149,17800.0
2014-09-05 13:10:00,44.56,44.56,44.52,44.53,12200.0,37.8149,37.8149,37.781,37.7895,12200.0
2014-09-05 13:20:00,44.52,44.53,44.49,44.5,13800.0,37.781,37.7895,37.7555,37.764,13800.0
2014-09-05 13:30:00,44.51,44.51,44.48,44.5,12600.0,37.7725,37.7725,37.747,37.764,12600.0
2014-09-05 13:40:00,44.49,44.51,44.49,44.49,27800.0,37.7555,37.7725,37.7555,37.7555,27800.0
2014-09-05 13:50:00,44.49,44.52,44.49,44.52,9800.0,37.7555,37.781,37.7555,37.781,9800.0
2014-09-05 14:00:00,44.52,44.6,44.52,44.6,91000.0,37.781,37.8489,37.781,37.8489,91000.0
2014-09-05 14:10:00,44.6,44.6,44.58,44.6,66800.0,37.8489,37.8489,37.8319,37.8489,66800.0
2014-09-05 14:20:00,44.6,44.6,44.57,44.58,57800.0,37.8489,37.8489,37.8234,37.8319,57800.0
2014-09-05 14:30:00,44.58,44.59,44.57,44.57,45200.0,37.8319,37.8404,37.8234,37.8234,45200.0
2014-09-05 14:40:00,44.57,44.57,44.54,44.56,21600.0,37.8234,37.8234,37.798,37.8149,21600.0
2014-09-05 14:50:00,44.57,44.59,44.55,44.59,68000.0,37.8234,37.8404,37.8064,37.8404,68000.0
2014-09-05 15:00:00,44.58,44.6,44.57,44.6,41000.0,37.8319,37.8489,37.8234,37.8489,41000.0
2014-09-05 15:10:00,44.6,44.62,44.59,44.6,80600.0,37.8489,37.8658,37.8404,37.8489,80600.0
2014-09-05 15:20:00,44.6,44.6,44.55,44.56,62800.0,37.8489,37.8489,37.8064,37.8149,62800.0
2014-09-05 15:30:00,44.56,44.59,44.55,44.59,87600.0,37.8149,37.8404,37.8064,37.8404,87600.0
2014-09-05 15:40:00,44.59,44.62,44.59,44.61,115200.0,37.8404,37.8658,37.8404,37.8574,115200.0
2014-09-05 15:50:00,44.62,44.64,44.6,44.61,399000.0,37.8658,37.8828,37.8489,37.8574,399000.0
2014-09-08 09:30:00,44.52,44.67,44.52,44.6,37000.0,37.781,37.9083,37.781,37.8489,37000.0
2014-09-08 09:40:00,44.62,44.65,44.59,44.62,40600.0,37.8658,37.8913,37.8404,37.8658,40600.0
2014-09-08 09:50:00,44.62,44.68,44.6,44.62,9400.0,37.8658,37.9168,37.8489,37.8658,9400.0
2014-09-08 10:00:00,44.63,44.65,44.56,44.56,23600.0,37.8743,37.8913,37.8149,37.8149,23600.0
2014-09-08 10:10:00,44.57,44.57,44.48,44.48,82000.0,37.8234,37.8234,37.747,37.747,82000.0
2014-09-08 10:20:00,44.47,44.48,44.4,44.4,68000.0,37.7385,37.747,37.6791,37.6791,68000.0
2014-09-08 10:30:00,44.4,44.4,44.3,44.3,299600.0,37.6791,37.6791,37.5943,37.5943,299600.0
2014-09-08 10:40:00,44.3,44.4,44.29,44.38,77400.0,37.5943,37.6791,37.5858,37.6622,77400.0
2014-09-08 10:50:00,44.38,44.48,44.38,44.47,49000.0,37.6622,37.747,37.6622,37.7385,49000.0
2014-09-08 11:00:00,44.47,44.48,44.43,44.48,31000.0,37.7385,37.747,37.7046,37.747,31000.0
2014-09-08 11:10:00,44.47,44.47,44.43,44.44,20400.0,37.7385,37.7385,37.7046,37.7131,20400.0
2014-09-08 11:20:00,44.47,44.52,44.47,44.49,30600.0,37.7385,37.781,37.7385,37.7555,30600.0
2014-09-08 11:30:00,44.49,44.5,44.47,44.47,20000.0,37.7555,37.764,37.7385,37.7385,20000.0
2014-09-08 11:40:00,44.47,44.47,44.45,44.45,14600.0,37.7385,37.7385,37.7216,37.7216,14600.0
2014-09-08 11:50:00,44.45,44.45,44.41,44.41,30800.0,37.7216,37.7216,37.6876,37.6876,30800.0
2014-09-08 12:00:00,44.42,44.43,44.36,44.38,116800.0,37.6961,37.7046,37.6452,37.6622,116800.0
2014-09-08 12:10:00,44.38,44.4,44.37,44.38,25600.0,37.6622,37.6791,37.6537,37.6622,25600.0
2014-09-08 12:20:00,44.38,44.43,44.38,44.43,10800.0,37.6622,37.7046,37.6622,37.7046,10800.0
2014-09-08 12:30:00,44.42,44.45,44.42,44.45,8200.0,37.6961,37.7216,37.6961,37.7216,8200.0
2014-09-08 12:40:00,44.44,44.46,44.43,44.43,14000.0,37.7131,37.7301,37.7046,37.7046,14000.0
2014-09-08 12:50:00,44.42,44.43,44.42,44.42,5800.0,37.6961,37.7046,37.6961,37.6961,5800.0
2014-09-08 13:00:00,44.42,44.44,44.38,44.38,10800.0,37.6961,37.7131,37.6622,37.6622,10800.0
2014-09-08 13:10:00,44.38,44.4,44.35,44.35,8000.0,37.6622,37.6791,37.6367,37.6367,8000.0
2014-09-08 13:20:00,44.33,44.37,44.33,44.33,25200.0,37.6197,37.6537,37.6197,37.6197,25200.0
2014-09-08 13:30:00,44.33,44.33,44.29,44.33,56600.0,37.6197,37.6197,37.5858,37.6197,56600.0
2014-09-08 13:40:00,44.33,44.33,44.29,44.31,35000.0,37.6197,37.6197,37.5858,37.6028,35000.0
2014-09-08 13:50:00,44.31,44.32,44.29,44.31,20200.0,37.6028,37.6113,37.5858,37.6028,20200.0
2014-09-08 14:00:00,44.31,44.33,44.3,44.31,30000.0,37.6028,37.6197,37.5943,37.6028,30000.0
2014-09-08 14:10:00,44.33,44.36,44.31,44.35,30400.0,37.6197,37.6452,37.6028,37.6367,30400.0
2014-09-08 14:20:00,44.35,44.35,44.31,44.33,17200.0,37.6367,37.6367,37.6028,37.6197,17200.0
2014-09-08 14:30:00,44.35,44.35,44.33,44.33,13000.0,37.6367,37.6367,37.6197,37.6197,13000.0
2014-09-08 14:40:00,44.33,44.35,44.31,44.33,20400.0,37.6197,37.6367,37.6028,37.6197,20400.0
2014-09-08 14:50:00,44.33,44.34,44.32,44.34,170800.0,37.6197,37.6282,37.6113,37.6282,170800.0
2014-09-08 15:00:00,44.34,44.38,44.32,44.37,435400.0,37.6282,37.6622,37.6113,37.6537,435400.0
2014-09-08 15:10:00,44.38,44.42,44.38,44.42,211600.0,37.6622,37.6961,37.6622,37.6961,211600.0
2014-09-08 15:20:00,44.43,44.43,44.41,44.43,180200.0,37.7046,37.7046,37.6876,37.7046,180200.0
2014-09-08 15:30:00,44.43,44.47,44.43,44.46,114000.0,37.7046,37.7385,37.7046,37.7301,114000.0
2014-09-08 15:40:00,44.47,44.48,44.46,44.48,268400.0,37.7385,37.747,37.7301,37.747,268400.0
2014-09-08 15:50:00,44.48,44.5,44.46,44.47,416600.0,37.747,37.764,37.7301,37.7385,416600.0
2014-09-09 09:30:00,44.26,44.54,44.26,44.38,203200.0,37.5603,37.798,37.5603,37.6622,203200.0
2014-09-09 09:40:00,44.39,44.51,44.33,44.49,235200.0,37.6707,37.7725,37.6197,37.7555,235200.0
2014-09-09 09:50:00,44.45,44.45,44.28,44.3,146400.0,37.7216,37.7216,37.5773,37.5943,146400.0
2014-09-09 10:00:00,44.29,44.37,44.22,44.37,57400.0,37.5858,37.6537,37.5264,37.6537,57400.0
2014-09-09 10:10:00,44.35,44.35,44.27,44.28,42200.0,37.6367,37.6367,37.5688,37.5773,42200.0
2014-09-09 10:20:00,44.27,44.36,44.24,44.36,58200.0,37.5688,37.6452,37.5434,37.6452,58200.0
2014-09-09 10:30:00,44.37,44.39,44.31,44.35,20800.0,37.6537,37.6707,37.6028,37.6367,20800.0
2014-09-09 10:40:00,44.34,44.37,44.33,44.35,4200.0,37.6282,37.6537,37.6197,37.6367,4200.0
2014-09-09 10:50:00,44.32,44.35,44.27,44.3,6600.0,37.6113,37.6367,37.5688,37.5943,6600.0
2014-09-09 11:00:00,44.29,44.3,44.27,44.29,4200.0,37.5858,37.5943,37.5688,37.5858,4200.0
2014-09-09 11:10:00,44.33,44.35,44.31,44.33,22000.0,37.6197,37.6367,37.6028,37.6197,22000.0
2014-09-09 11:20:00,44.34,44.34,44.31,44.33,3400.0,37.6282,37.6282,37.6028,37.6197,3400.0
2014-09-09 11:30:00,44.34,44.34,44.3,44.3,4000.0,37.6282,37.6282,37.5943,37.5943,4000.0
2014-09-09 11:40:00,44.3,44.31,44.29,44.3,5600.0,37.5943,37.6028,37.5858,37.5943,5600.0
2014-09-09 11:50:00,44.3,44.3,44.24,44.27,13600.0,37.5943,37.5943,37.5434,37.5688,13600.0
2014-09-09 12:00:00,44.25,44.26,44.22,44.26,7200.0,37.5519,37.5603,37.5264,37.5603,7200.0
2014-09-09 12:10:00,44.26,44.26,44.24,44.26,2800.0,37.5603,37.5603,37.5434,37.5603,2800.0
2014-09-09 12:20:00,44.26,44.27,44.23,44.24,52400.0,37.5603,37.5688,37.5349,37.5434,52400.0
2014-09-09 12:30:00,44.24,44.25,44.22,44.24,27600.0,37.5434,37.5519,37.5264,37.5434,27600.0
2014-09-09 12:40:00,44.24,44.25,44.24,44.24,46800.0,37.5434,37.5519,37.5434,37.5434,46800.0
2014-09-09 12:50:00,44.24,44.25,44.21,44.21,31400.0,37.5434,37.5519,37.5179,37.5179,31400.0
2014-09-09 13:00:00,44.22,44.25,44.19,44.19,48400.0,37.5264,37.5519,37.5009,37.5009,48400.0
2014-09-09 13:10:00,44.19,44.25,44.19,44.23,37600.0,37.5009,37.5519,37.5009,37.5349,37600.0
2014-09-09 13:20:00,44.24,44.28,44.23,44.28,40600.0,37.5434,37.5773,37.5349,37.5773,40600.0
2014-09-09 13:30:00,44.28,44.35,44.28,44.33,33400.0,37.5773,37.6367,37.5773,37.6197,33400.0
2014-09-09 13:40:00,44.34,44.41,44.34,44.38,149000.0,37.6282,37.6876,37.6282,37.6622,149000.0
2014-09-09 13:50:00,44.39,44.39,44.35,44.35,16200.0,37.6707,37.6707,37.6367,37.6367,16200.0
2014-09-09 14:00:00,44.36,44.36,44.26,44.26,11200.0,37.6452,37.6452,37.5603,37.5603,11200.0
2014-09-09 14:10:00,44.25,44.25,44.24,44.25,19000.0,37.5519,37.5519,37.5434,37.5519,19000.0
2014-09-09 14:20:00,44.25,44.25,44.15,44.15,8400.0,37.5519,37.5519,37.467,37.467,8400.0
2014-09-09 14:30:00,44.15,44.18,44.13,44.17,26600.0,37.467,37.4924,37.45,37.484,26600.0
2014-09-09 14:40:00,44.17,44.17,44.13,44.13,17200.0,37.484,37.484,37.45,37.45,17200.0
2014-09-09 14:50:00,44.14,44.17,44.13,44.15,90000.0,37.4585,37.484,37.45,37.467,90000.0
2014-09-09 15:00:00,44.14,44.16,44.08,44.09,208600.0,37.4585,37.4755,37.4076,37.4161,208600.0
2014-09-09 15:10:00,44.09,44.1,44.07,44.07,46200.0,37.4161,37.4246,37.3991,37.3991,46200.0
2014-09-09 15:20:00,44.08,44.08,44.01,44.07,97000.0,37.4076,37.4076,37.3482,37.3991,97000.0
2014-09-09 15:30:00,44.06,44.08,44.05,44.06,126400.0,37.3906,37.4076,37.3821,37.3906,126400.0
2014-09-09 15:40:00,44.05,44.07,44.03,44.06,239800.0,37.3821,37.3991,37.3652,37.3906,239800.0
2014-09-09 15:50:00,44.05,44.05,44.02,44.03,531400.0,37.3821,37.3821,37.3567,37.3652,531400.0
2014-09-10 09:30:00,44.1,44.27,44.1,44.16,192000.0,37.4246,37.5688,37.4246,37.4755,192000.0
2014-09-10 09:40:00,44.16,44.17,43.99,44.06,93600.0,37.4755,37.484,37.3312,37.3906,93600.0
2014-09-10 09:50:00,44.02,44.02,43.86,43.9,36600.0,37.3567,37.3567,37.2209,37.2548,36600.0
2014-09-10 10:00:00,43.9,43.96,43.84,43.94,75400.0,37.2548,37.3057,37.2039,37.2888,75400.0
2014-09-10 10:10:00,43.94,43.95,43.88,43.88,29800.0,37.2888,37.2973,37.2379,37.2379,29800.0
2014-09-10 10:20:00,43.88,44.02,43.88,44.0,37000.0,37.2379,37.3567,37.2379,37.3397,37000.0
2014-09-10 10:30:00,44.0,44.0,43.92,43.92,21800.0,37.3397,37.3397,37.2718,37.2718,21800.0
2014-09-10 10:40:00,43.92,44.01,43.92,43.98,55000.0,37.2718,37.3482,37.2718,37.3227,55000.0
2014-09-10 10:50:00,43.98,44.01,43.95,43.97,56400.0,37.3227,37.3482,37.2973,37.3142,56400.0
2014-09-10 11:00:00,43.97,43.98,43.94,43.97,34400.0,37.3142,37.3227,37.2888,37.3142,34400.0
2014-09-10 11:10:00,43.96,44.05,43.95,44.05,12800.0,37.3057,37.3821,37.2973,37.3821,12800.0
2014-09-10 11:20:00,44.02,44.08,44.0,44.04,66000.0,37.3567,37.4076,37.3397,37.3736,66000.0
2014-09-10 11:30:00,44.06,44.1,44.03,44.1,12800.0,37.3906,37.4246,37.3652,37.4246,12800.0
2014-09-10 11:40:00,44.09,44.09,44.05,44.05,16400.0,37.4161,37.4161,37.3821,37.3821,16400.0
2014-09-10 11:50:00,44.05,44.06,44.04,44.05,9600.0,37.3821,37.3906,37.3736,37.3821,9600.0
2014-09-10 12:00:00,44.05,44.07,44.02,44.07,16000.0,37.3821,37.3991,37.3567,37.3991,16000.0
2014-09-10 12:10:00,44.07,44.14,44.06,44.14,41400.0,37.3991,37.4585,37.3906,37.4585,41400.0
2014-09-10 12:20:00,44.13,44.21,44.13,44.15,61800.0,37.45,37.5179,37.45,37.467,61800.0
2014-09-10 12:30:00,44.16,44.16,44.13,44.13,16200.0,37.4755,37.4755,37.45,37.45,16200.0
2014-09-10 12:40:00,44.15,44.17,44.13,44.16,10400.0,37.467,37.484,37.45,37.4755,10400.0
2014-09-10 12:50:00,44.16,44.18,44.13,44.15,97400.0,37.4755,37.4924,37.45,37.467,97400.0
2014-09-10 13:00:00,44.15,44.21,44.14,44.21,288600.0,37.467,37.5179,37.4585,37.5179,288600.0
2014-09-10 13:10:00,44.22,44.24,44.2,44.2,58800.0,37.5264,37.5434,37.5094,37.5094,58800.0
2014-09-10 13:20:00,44.2,44.2,44.17,44.2,38400.0,37.5094,37.5094,37.484,37.5094,38400.0
2014-09-10 13:30:00,44.2,44.21,44.16,44.18,48800.0,37.5094,37.5179,37.4755,37.4924,48800.0
2014-09-10 13:40:00,44.18,44.19,44.14,44.16,27000.0,37.4924,37.5009,37.4585,37.4755,27000.0
2014-09-10 13:50:00,44.17,44.19,44.16,44.18,42200.0,37.484,37.5009,37.4755,37.4924,42200.0
2014-09-10 14:00:00,44.18,44.2,44.17,44.18,18400.0,37.4924,37.5094,37.484,37.4924,18400.0
2014-09-10 14:10:00,44.18,44.2,44.18,44.2,35200.0,37.4924,37.5094,37.4924,37.5094,35200.0
2014-09-10 14:20:00,44.2,44.21,44.18,44.19,34200.0,37.5094,37.5179,37.4924,37.5009,34200.0
2014-09-10 14:30:00,44.19,44.2,44.15,44.15,27000.0,37.5009,37.5094,37.467,37.467,27000.0
2014-09-10 14:40:00,44.15,44.16,44.15,44.16,21600.0,37.467,37.4755,37.467,37.4755,21600.0
2014-09-10 14:50:00,44.16,44.16,44.13,44.14,14400.0,37.4755,37.4755,37.45,37.4585,14400.0
2014-09-10 15:00:00,44.14,44.23,44.14,44.22,24400.0,37.4585,37.5349,37.4585,37.5264,24400.0
2014-09-10 15:10:00,44.23,44.23,44.21,44.21,13200.0,37.5349,37.5349,37.5179,37.5179,13200.0
2014-09-10 15:20:00,44.22,44.23,44.21,44.22,35000.0,37.5264,37.5349,37.5179,37.5264,35000.0
2014-09-10 15:30:00,44.21,44.24,44.2,44.23,112200.0,37.5179,37.5434,37.5094,37.5349,112200.0
2014-09-10 15:40:00,44.23,44.24,44.2,44.21,206800.0,37.5349,37.5434,37.5094,37.5179,206800.0
2014-09-10 15:50:00,44.21,44.23,44.21,44.21,279200.0,37.5179,37.5349,37.5179,37.5179,279200.0
2014-09-11 09:30:00,44.08,44.24,44.0,44.24,137000.0,37.4076,37.5434,37.3397,37.5434,137000.0
2014-09-11 09:40:00,44.24,44.29,44.17,44.2,63600.0,37.5434,37.5858,37.484,37.5094,63600.0
2014-09-11 09:50:00,44.21,44.31,44.16,44.3,138800.0,37.5179,37.6028,37.4755,37.5943,138800.0
2014-09-11 10:00:00,44.3,44.31,44.26,44.29,170000.0,37.5943,37.6028,37.5603,37.5858,170000.0
2014-09-11 10:10:00,44.28,44.36,44.25,44.35,199000.0,37.5773,37.6452,37.5519,37.6367,199000.0
2014-09-11 10:20:00,44.36,44.4,44.33,44.35,63400.0,37.6452,37.6791,37.6197,37.6367,63400.0
2014-09-11 10:30:00,44.35,44.35,44.27,44.28,92200.0,37.6367,37.6367,37.5688,37.5773,92200.0
2014-09-11 10:40:00,44.28,44.29,44.23,44.29,54400.0,37.5773,37.5858,37.5349,37.5858,54400.0
2014-09-11 10:50:00,44.27,44.36,44.27,44.36,12000.0,37.5688,37.6452,37.5688,37.6452,12000.0
2014-09-11 11:00:00,44.36,44.42,44.36,44.41,28800.0,37.6452,37.6961,37.6452,37.6876,28800.0
2014-09-11 11:10:00,44.38,44.47,44.37,44.47,68600.0,37.6622,37.7385,37.6537,37.7385,68600.0
2014-09-11 11:20:00,44.47,44.49,44.46,44.46,128800.0,37.7385,37.7555,37.7301,37.7301,128800.0
2014-09-11 11:30:00,44.46,44.48,44.44,44.45,37200.0,37.7301,37.747,37.7131,37.7216,37200.0
2014-09-11 11:40:00,44.44,44.45,44.4,44.43,7200.0,37.7131,37.7216,37.6791,37.7046,7200.0
2014-09-11 11:50:00,44.41,44.42,44.41,44.41,9600.0,37.6876,37.6961,37.6876,37.6876,9600.0
2014-09-11 12:00:00,44.42,44.45,44.41,44.42,19400.0,37.6961,37.7216,37.6876,37.6961,19400.0
2014-09-11 12:10:00,44.41,44.43,44.4,44.43,6600.0,37.6876,37.7046,37.6791,37.7046,6600.0
2014-09-11 12:20:00,44.42,44.49,44.42,44.49,23600.0,37.6961,37.7555,37.6961,37.7555,23600.0
2014-09-11 12:30:00,44.48,44.49,44.46,44.46,47200.0,37.747,37.7555,37.7301,37.7301,47200.0
2014-09-11 12:40:00,44.46,44.46,44.44,44.45,40000.0,37.7301,37.7301,37.7131,37.7216,40000.0
2014-09-11 12:50:00,44.45,44.47,44.43,44.45,49600.0,37.7216,37.7385,37.7046,37.7216,49600.0
2014-09-11 13:00:00,44.45,44.47,44.45,44.47,37600.0,37.7216,37.7385,37.7216,37.7385,37600.0
2014-09-11 13:10:00,44.47,44.47,44.45,44.45,23200.0,37.7385,37.7385,37.7216,37.7216,23200.0
2014-09-11 13:20:00,44.44,44.44,44.36,44.37,26400.0,37.7131,37.7131,37.6452,37.6537,26400.0
2014-09-11 13:30:00,44.37,44.41,44.37,44.39,28800.0,37.6537,37.6876,37.6537,37.6707,28800.0
2014-09-11 13:40:00,44.38,44.43,44.38,44.41,30000.0,37.6622,37.7046,37.6622,37.6876,30000.0
2014-09-11 13:50:00,44.41,44.41,44.38,44.41,14200.0,37.6876,37.6876,37.6622,37.6876,14200.0
2014-09-11 14:00:00,44.42,44.48,44.42,44.47,24000.0,37.6961,37.747,37.6961,37.7385,24000.0
2014-09-11 14:10:00,44.47,44.49,44.45,44.46,22600.0,37.7385,37.7555,37.7216,37.7301,22600.0
2014-09-11 14:20:00,44.47,44.54,44.47,44.53,33600.0,37.7385,37.798,37.7385,37.7895,33600.0
2014-09-11 14:30:00,44.52,44.59,44.51,44.52,22800.0,37.781,37.8404,37.7725,37.781,22800.0
2014-09-11 14:40:00,44.52,44.55,44.52,44.53,22200.0,37.781,37.8064,37.781,37.7895,22200.0
2014-09-11 14:50:00,44.52,44.52,44.51,44.52,15400.0,37.781,37.781,37.7725,37.781,15400.0
2014-09-11 15:00:00,44.52,44.54,44.48,44.49,29200.0,37.781,37.798,37.747,37.7555,29200.0
2014-09-11 15:10:00,44.49,44.53,44.49,44.52,21000.0,37.7555,37.7895,37.7555,37.781,21000.0
2014-09-11 15:20:00,44.52,44.54,44.51,44.51,32400.0,37.781,37.798,37.7725,37.7725,32400.0
2014-09-11 15:30:00,44.51,44.54,44.5,44.53,150600.0,37.7725,37.798,37.764,37.7895,150600.0
2014-09-11 15:40:00,44.54,44.54,44.51,44.53,146200.0,37.798,37.798,37.7725,37.7895,146200.0
2014-09-11 15:50:00,44.54,44.57,44.53,44.57,409200.0,37.798,37.8234,37.7895,37.8234,409200.0
2014-09-12 09:30:00,44.58,44.7,44.58,44.58,44000.0,37.8319,37.9337,37.8319,37.8319,44000.0
2014-09-12 09:40:00,44.57,44.65,44.54,44.63,96600.0,37.8234,37.8913,37.798,37.8743,96600.0
2014-09-12 09:50:00,44.63,44.7,44.6,44.6,112800.0,37.8743,37.9337,37.8489,37.8489,112800.0
2014-09-12 10:00:00,44.58,44.63,44.52,44.56,101000.0,37.8319,37.8743,37.781,37.8149,101000.0
2014-09-12 10:10:00,44.57,44.69,44.57,44.67,6000.0,37.8234,37.9252,37.8234,37.9083,6000.0
2014-09-12 10:20:00,44.69,44.69,44.64,44.66,21400.0,37.9252,37.9252,37.8828,37.8998,21400.0
2014-09-12 10:30:00,44.65,44.69,44.63,44.64,35600.0,37.8913,37.9252,37.8743,37.8828,35600.0
2014-09-12 10:40:00,44.65,44.66,44.59,44.65,21200.0,37.8913,37.8998,37.8404,37.8913,21200.0
2014-09-12 10:50:00,44.65,44.72,44.63,44.7,22800.0,37.8913,37.9507,37.8743,37.9337,22800.0
2014-09-12 11:00:00,44.71,44.71,44.62,44.63,18200.0,37.9422,37.9422,37.8658,37.8743,18200.0
2014-09-12 11:10:00,44.6,44.6,44.55,44.58,64800.0,37.8489,37.8489,37.8064,37.8319,64800.0
2014-09-12 11:20:00,44.57,44.57,44.51,44.54,103400.0,37.8234,37.8234,37.7725,37.798,103400.0
2014-09-12 11:30:00,44.52,44.54,44.5,44.51,17000.0,37.781,37.798,37.764,37.7725,17000.0
2014-09-12 11:40:00,44.51,44.57,44.51,44.52,24400.0,37.7725,37.8234,37.7725,37.781,24400.0
2014-09-12 11:50:00,44.51,44.52,44.48,44.51,96200.0,37.7725,37.781,37.747,37.7725,96200.0
2014-09-12 12:00:00,44.51,44.54,44.49,44.54,22000.0,37.7725,37.798,37.7555,37.798,22000.0
2014-09-12 12:10:00,44.52,44.55,44.5,44.5,31600.0,37.781,37.8064,37.764,37.764,31600.0
2014-09-12 12:20:00,44.51,44.52,44.49,44.51,15200.0,37.7725,37.781,37.7555,37.7725,15200.0
2014-09-12 12:30:00,44.52,44.52,44.43,44.46,16600.0,37.781,37.781,37.7046,37.7301,16600.0
2014-09-12 12:40:00,44.46,44.49,44.45,44.49,44200.0,37.7301,37.7555,37.7216,37.7555,44200.0
2014-09-12 12:50:00,44.49,44.51,44.47,44.5,17400.0,37.7555,37.7725,37.7385,37.764,17400.0
2014-09-12 13:00:00,44.49,44.55,44.49,44.53,23600.0,37.7555,37.8064,37.7555,37.7895,23600.0
2014-09-12 13:10:00,44.54,44.54,44.47,44.47,18000.0,37.798,37.798,37.7385,37.7385,18000.0
2014-09-12 13:20:00,44.47,44.49,44.43,44.49,10400.0,37.7385,37.7555,37.7046,37.7555,10400.0
2014-09-12 13:30:00,44.49,44.49,44.44,44.44,13800.0,37.7555,37.7555,37.7131,37.7131,13800.0
2014-09-12 13:40:00,44.44,44.48,44.41,44.46,67800.0,37.7131,37.747,37.6876,37.7301,67800.0
2014-09-12 13:50:00,44.46,44.52,44.46,44.52,11000.0,37.7301,37.781,37.7301,37.781,11000.0
2014-09-12 14:00:00,44.52,44.55,44.5,44.55,11000.0,37.781,37.8064,37.764,37.8064,11000.0
2014-09-12 14:10:00,44.56,44.59,44.55,44.55,25200.0,37.8149,37.8404,37.8064,37.8064,25200.0
2014-09-12 14:20:00,44.55,44.56,44.51,44.51,11000.0,37.8064,37.8149,37.7725,37.7725,11000.0
2014-09-12 14:30:00,44.51,44.54,44.48,44.48,15800.0,37.7725,37.798,37.747,37.747,15800.0
2014-09-12 14:40:00,44.46,44.51,44.45,44.49,8000.0,37.7301,37.7725,37.7216,37.7555,8000.0
2014-09-12 14:50:00,44.49,44.51,44.48,44.49,6200.0,37.7555,37.7725,37.747,37.7555,6200.0
2014-09-12 15:00:00,44.49,44.57,44.48,44.56,22400.0,37.7555,37.8234,37.747,37.8149,22400.0
2014-09-12 15:10:00,44.55,44.59,44.55,44.58,14800.0,37.8064,37.8404,37.8064,37.8319,14800.0
2014-09-12 15:20:00,44.59,44.6,44.57,44.59,27200.0,37.8404,37.8489,37.8234,37.8404,27200.0
2014-09-12 15:30:00,44.59,44.61,44.56,44.58,74800.0,37.8404,37.8574,37.8149,37.8319,74800.0
2014-09-12 15:40:00,44.58,44.58,44.52,44.57,45600.0,37.8319,37.8319,37.781,37.8234,45600.0
2014-09-12 15:50:00,44.56,44.6,44.56,44.58,78200.0,37.8149,37.8489,37.8149,37.8319,78200.0
2014-09-15 09:30:00,44.8,44.8,44.36,44.36,41000.0,38.0186,38.0186,37.6452,37.6452,41000.0
2014-09-15 09:40:00,44.36,44.38,44.26,44.27,35000.0,37.6452,37.6622,37.5603,37.5688,35000.0
2014-09-15 09:50:00,44.29,44.35,44.24,44.27,29000.0,37.5858,37.6367,37.5434,37.5688,29000.0
2014-09-15 10:00:00,44.26,44.32,44.19,44.29,109000.0,37.5603,37.6113,37.5009,37.5858,109000.0
2014-09-15 10:10:00,44.31,44.37,44.3,44.35,44000.0,37.6028,37.6537,37.5943,37.6367,44000.0
2014-09-15 10:20:00,44.35,44.4,44.32,44.38,59800.0,37.6367,37.6791,37.6113,37.6622,59800.0
2014-09-15 10:30:00,44.4,44.41,44.34,44.38,24000.0,37.6791,37.6876,37.6282,37.6622,24000.0
2014-09-15 10:40:00,44.38,44.4,44.27,44.31,26400.0,37.6622,37.6791,37.5688,37.6028,26400.0
2014-09-15 10:50:00,44.3,44.35,44.3,44.35,7200.0,37.5943,37.6367,37.5943,37.6367,7200.0
2014-09-15 11:00:00,44.34,44.34,44.28,44.28,8600.0,37.6282,37.6282,37.5773,37.5773,8600.0
2014-09-15 11:10:00,44.27,44.32,44.21,44.21,10200.0,37.5688,37.6113,37.5179,37.5179,10200.0
2014-09-15 11:20:00,44.2,44.21,44.17,44.18,20400.0,37.5094,37.5179,37.484,37.4924,20400.0
2014-09-15 11:30:00,44.17,44.21,44.17,44.21,33600.0,37.484,37.5179,37.484,37.5179,33600.0
2014-09-15 11:40:00,44.21,44.21,44.17,44.17,28600.0,37.5179,37.5179,37.484,37.484,28600.0
2014-09-15 11:50:00,44.17,44.19,44.15,44.15,65800.0,37.484,37.5009,37.467,37.467,65800.0
2014-09-15 12:00:00,44.16,44.17,44.12,44.15,84600.0,37.4755,37.484,37.4415,37.467,84600.0
2014-09-15 12:10:00,44.15,44.15,44.11,44.13,12600.0,37.467,37.467,37.433,37.45,12600.0
2014-09-15 12:20:00,44.13,44.19,44.13,44.16,6200.0,37.45,37.5009,37.45,37.4755,6200.0
2014-09-15 12:30:00,44.16,44.16,44.14,44.14,5200.0,37.4755,37.4755,37.4585,37.4585,5200.0
2014-09-15 12:40:00,44.13,44.19,44.13,44.19,5600.0,37.45,37.5009,37.45,37.5009,5600.0
2014-09-15 12:50:00,44.17,44.17,44.16,44.17,1600.0,37.484,37.484,37.4755,37.484,1600.0
2014-09-15 13:00:00,44.18,44.2,44.17,44.19,7000.0,37.4924,37.5094,37.484,37.5009,7000.0
2014-09-15 13:10:00,44.19,44.19,44.16,44.18,30800.0,37.5009,37.5009,37.4755,37.4924,30800.0
2014-09-15 13:20:00,44.18,44.18,44.13,44.15,25400.0,37.4924,37.4924,37.45,37.467,25400.0
2014-09-15 13:30:00,44.13,44.17,44.13,44.16,4200.0,37.45,37.484,37.45,37.4755,4200.0
2014-09-15 13:40:00,44.15,44.17,44.13,44.13,12400.0,37.467,37.484,37.45,37.45,12400.0
2014-09-15 13:50:00,44.13,44.13,44.09,44.1,24200.0,37.45,37.45,37.4161,37.4246,24200.0
2014-09-15 14:00:00,44.09,44.1,44.06,44.09,40400.0,37.4161,37.4246,37.3906,37.4161,40400.0
2014-09-15 14:10:00,44.09,44.1,44.09,44.09,12000.0,37.4161,37.4246,37.4161,37.4161,12000.0
2014-09-15 14:20:00,44.1,44.19,44.09,44.19,32200.0,37.4246,37.5009,37.4161,37.5009,32200.0
2014-09-15 14:30:00,44.19,44.26,44.19,44.24,24800.0,37.5009,37.5603,37.5009,37.5434,24800.0
2014-09-15 14:40:00,44.23,44.24,44.19,44.19,39000.0,37.5349,37.5434,37.5009,37.5009,39000.0
2014-09-15 14:50:00,44.19,44.2,44.17,44.17,4000.0,37.5009,37.5094,37.484,37.484,4000.0
2014-09-15 15:00:00,44.18,44.21,44.17,44.17,15800.0,37.4924,37.5179,37.484,37.484,15800.0
2014-09-15 15:10:00,44.17,44.2,44.15,44.18,13200.0,37.484,37.5094,37.467,37.4924,13200.0
2014-09-15 15:20:00,44.18,44.19,44.16,44.17,75200.0,37.4924,37.5009,37.4755,37.484,75200.0
2014-09-15 15:30:00,44.17,44.18,44.14,44.15,136800.0,37.484,37.4924,37.4585,37.467,136800.0
2014-09-15 15:40:00,44.14,44.15,44.12,44.12,146200.0,37.4585,37.467,37.4415,37.4415,146200.0
2014-09-15 15:50:00,44.12,44.12,44.1,44.11,324200.0,37.4415,37.4415,37.4246,37.433,324200.0
2014-09-16 09:30:00,44.04,44.1,43.9,44.05,33000.0,37.3736,37.4246,37.2548,37.3821,33000.0
2014-09-16 09:40:00,44.05,44.2,44.04,44.2,21600.0,37.3821,37.5094,37.3736,37.5094,21600.0
2014-09-16 09:50:00,44.21,44.29,44.21,44.29,12200.0,37.5179,37.5858,37.5179,37.5858,12200.0
2014-09-16 10:00:00,44.29,44.34,44.28,44.32,16200.0,37.5858,37.6282,37.5773,37.6113,16200.0
2014-09-16 10:10:00,44.32,44.37,44.31,44.33,32200.0,37.6113,37.6537,37.6028,37.6197,32200.0
2014-09-16 10:20:00,44.32,44.34,44.3,44.3,11600.0,37.6113,37.6282,37.5943,37.5943,11600.0
2014-09-16 10:30:00,44.3,44.33,44.27,44.31,7000.0,37.5943,37.6197,37.5688,37.6028,7000.0
2014-09-16 10:40:00,44.31,44.31,44.22,44.29,8800.0,37.6028,37.6028,37.5264,37.5858,8800.0
2014-09-16 10:50:00,44.28,44.3,44.21,44.22,28400.0,37.5773,37.5943,37.5179,37.5264,28400.0
2014-09-16 11:00:00,44.2,44.24,44.2,44.24,6400.0,37.5094,37.5434,37.5094,37.5434,6400.0
2014-09-16 11:10:00,44.24,44.27,44.2,44.21,24200.0,37.5434,37.5688,37.5094,37.5179,24200.0
2014-09-16 11:20:00,44.22,44.35,44.22,44.35,11800.0,37.5264,37.6367,37.5264,37.6367,11800.0
2014-09-16 11:30:00,44.35,44.4,44.35,44.38,39800.0,37.6367,37.6791,37.6367,37.6622,39800.0
2014-09-16 11:40:00,44.37,44.38,44.34,44.38,8000.0,37.6537,37.6622,37.6282,37.6622,8000.0
2014-09-16 11:50:00,44.4,44.48,44.4,44.46,65000.0,37.6791,37.747,37.6791,37.7301,65000.0
2014-09-16 12:00:00,44.46,44.46,44.4,44.41,6400.0,37.7301,37.7301,37.6791,37.6876,6400.0
2014-09-16 12:10:00,44.4,44.43,44.4,44.43,7000.0,37.6791,37.7046,37.6791,37.7046,7000.0
2014-09-16 12:20:00,44.44,44.52,44.44,44.49,50400.0,37.7131,37.781,37.7131,37.7555,50400.0
2014-09-16 12:30:00,44.49,44.59,44.49,44.58,72200.0,37.7555,37.8404,37.7555,37.8319,72200.0
2014-09-16 12:40:00,44.57,44.62,44.57,44.59,158000.0,37.8234,37.8658,37.8234,37.8404,158000.0
2014-09-16 12:50:00,44.56,44.59,44.56,44.56,18600.0,37.8149,37.8404,37.8149,37.8149,18600.0
2014-09-16 13:00:00,44.56,44.59,44.56,44.58,8600.0,37.8149,37.8404,37.8149,37.8319,8600.0
2014-09-16 13:10:00,44.58,44.6,44.56,44.6,6600.0,37.8319,37.8489,37.8149,37.8489,6600.0
2014-09-16 13:20:00,44.58,44.62,44.58,44.59,14400.0,37.8319,37.8658,37.8319,37.8404,14400.0
2014-09-16 13:30:00,44.59,44.61,44.59,44.6,27400.0,37.8404,37.8574,37.8404,37.8489,27400.0
2014-09-16 13:40:00,44.6,44.61,44.58,44.58,7600.0,37.8489,37.8574,37.8319,37.8319,7600.0
2014-09-16 13:50:00,44.59,44.59,44.56,44.58,72800.0,37.8404,37.8404,37.8149,37.8319,72800.0
2014-09-16 14:00:00,44.58,44.6,44.57,44.6,72000.0,37.8319,37.8489,37.8234,37.8489,72000.0
2014-09-16 14:10:00,44.6,44.6,44.56,44.56,18400.0,37.8489,37.8489,37.8149,37.8149,18400.0
2014-09-16 14:20:00,44.55,44.58,44.55,44.58,25800.0,37.8064,37.8319,37.8064,37.8319,25800.0
2014-09-16 14:30:00,44.57,44.58,44.55,44.56,9600.0,37.8234,37.8319,37.8064,37.8149,9600.0
2014-09-16 14:40:00,44.56,44.56,44.53,44.54,16200.0,37.8149,37.8149,37.7895,37.798,16200.0
2014-09-16 14:50:00,44.54,44.54,44.49,44.52,22200.0,37.798,37.798,37.7555,37.781,22200.0
2014-09-16 15:00:00,44.51,44.55,44.5,44.54,43800.0,37.7725,37.8064,37.764,37.798,43800.0
2014-09-16 15:10:00,44.54,44.54,44.51,44.52,76800.0,37.798,37.798,37.7725,37.781,76800.0
2014-09-16 15:20:00,44.52,44.52,44.46,44.47,98200.0,37.781,37.781,37.7301,37.7385,98200.0
2014-09-16 15:30:00,44.47,44.51,44.47,44.51,118600.0,37.7385,37.7725,37.7385,37.7725,118600.0
2014-09-16 15:40:00,44.52,44.52,44.51,44.52,188600.0,37.781,37.781,37.7725,37.781,188600.0
2014-09-16 15:50:00,44.52,44.54,44.5,44.52,459000.0,37.781,37.798,37.764,37.781,459000.0
2014-09-17 09:30:00,44.57,44.6,44.47,44.56,19800.0,37.8234,37.8489,37.7385,37.8149,19800.0
2014-09-17 09:40:00,44.57,44.57,44.52,44.55,10800.0,37.8234,37.8234,37.781,37.8064,10800.0
2014-09-17 09:50:00,44.53,44.59,44.52,44.59,6600.0,37.7895,37.8404,37.781,37.8404,6600.0
2014-09-17 10:00:00,44.59,44.63,44.57,44.58,13000.0,37.8404,37.8743,37.8234,37.8319,13000.0
2014-09-17 10:10:00,44.57,44.63,44.56,44.61,5400.0,37.8234,37.8743,37.8149,37.8574,5400.0
2014-09-17 10:20:00,44.6,44.65,44.6,44.64,21600.0,37.8489,37.8913,37.8489,37.8828,21600.0
2014-09-17 10:30:00,44.66,44.67,44.58,44.59,31800.0,37.8998,37.9083,37.8319,37.8404,31800.0
2014-09-17 10:40:00,44.59,44.63,44.58,44.63,9000.0,37.8404,37.8743,37.8319,37.8743,9000.0
2014-09-17 10:50:00,44.63,44.63,44.57,44.62,9200.0,37.8743,37.8743,37.8234,37.8658,9200.0
2014-09-17 11:00:00,44.6,44.65,44.6,44.62,3200.0,37.8489,37.8913,37.8489,37.8658,3200.0
2014-09-17 11:10:00,44.6,44.63,44.6,44.61,2800.0,37.8489,37.8743,37.8489,37.8574,2800.0
2014-09-17 11:20:00,44.62,44.64,44.6,44.64,15400.0,37.8658,37.8828,37.8489,37.8828,15400.0
2014-09-17 11:30:00,44.66,44.67,44.62,44.67,19600.0,37.8998,37.9083,37.8658,37.9083,19600.0
2014-09-17 11:40:00,44.67,44.67,44.66,44.67,1600.0,37.9083,37.9083,37.8998,37.9083,1600.0
2014-09-17 11:50:00,44.67,44.7,44.66,44.68,19600.0,37.9083,37.9337,37.8998,37.9168,19600.0
2014-09-17 12:00:00,44.68,44.69,44.67,44.67,8000.0,37.9168,37.9252,37.9083,37.9083,8000.0
2014-09-17 12:10:00,44.66,44.69,44.66,44.69,66800.0,37.8998,37.9252,37.8998,37.9252,66800.0
2014-09-17 12:20:00,44.69,44.69,44.63,44.63,31600.0,37.9252,37.9252,37.8743,37.8743,31600.0
2014-09-17 12:30:00,44.62,44.65,44.61,44.65,4000.0,37.8658,37.8913,37.8574,37.8913,4000.0
2014-09-17 12:40:00,44.66,44.67,44.65,44.65,2400.0,37.8998,37.9083,37.8913,37.8913,2400.0
2014-09-17 12:50:00,44.66,44.67,44.65,44.65,2600.0,37.8998,37.9083,37.8913,37.8913,2600.0
2014-09-17 13:00:00,44.66,44.67,44.63,44.64,2200.0,37.8998,37.9083,37.8743,37.8828,2200.0
2014-09-17 13:10:00,44.65,44.65,44.62,44.62,3800.0,37.8913,37.8913,37.8658,37.8658,3800.0
2014-09-17 13:20:00,44.62,44.62,44.56,44.57,9000.0,37.8658,37.8658,37.8149,37.8234,9000.0
2014-09-17 13:30:00,44.56,44.58,44.54,44.56,10600.0,37.8149,37.8319,37.798,37.8149,10600.0
2014-09-17 13:40:00,44.56,44.6,44.56,44.58,23200.0,37.8149,37.8489,37.8149,37.8319,23200.0
2014-09-17 13:50:00,44.58,44.61,44.57,44.6,85600.0,37.8319,37.8574,37.8234,37.8489,85600.0
2014-09-17 14:00:00,44.62,44.68,44.42,44.59,73800.0,37.8658,37.9168,37.6961,37.8404,73800.0
2014-09-17 14:10:00,44.6,44.74,44.6,44.71,22800.0,37.8489,37.9677,37.8489,37.9422,22800.0
2014-09-17 14:20:00,44.72,44.77,44.7,44.76,21200.0,37.9507,37.9931,37.9337,37.9847,21200.0
2014-09-17 14:30:00,44.76,44.77,44.66,44.67,28400.0,37.9847,37.9931,37.8998,37.9083,28400.0
2014-09-17 14:40:00,44.67,44.71,44.58,44.66,67200.0,37.9083,37.9422,37.8319,37.8998,67200.0
2014-09-17 14:50:00,44.66,44.7,44.63,44.69,29600.0,37.8998,37.9337,37.8743,37.9252,29600.0
2014-09-17 15:00:00,44.7,44.78,44.69,44.77,17000.0,37.9337,38.0016,37.9252,37.9931,17000.0
2014-09-17 15:10:00,44.77,44.77,44.74,44.74,89400.0,37.9931,37.9931,37.9677,37.9677,89400.0
2014-09-17 15:20:00,44.73,44.74,44.62,44.67,134600.0,37.9592,37.9677,37.8658,37.9083,134600.0
2014-09-17 15:30:00,44.68,44.68,44.56,44.57,147000.0,37.9168,37.9168,37.8149,37.8234,147000.0
2014-09-17 15:40:00,44.57,44.6,44.56,44.56,224600.0,37.8234,37.8489,37.8149,37.8149,224600.0
2014-09-17 15:50:00,44.56,44.6,44.56,44.6,398400.0,37.8149,37.8489,37.8149,37.8489,398400.0
2014-09-18 09:30:00,44.99,44.99,44.52,44.57,33800.0,38.1798,38.1798,37.781,37.8234,33800.0
2014-09-18 09:40:00,44.57,44.76,44.54,44.72,57800.0,37.8234,37.9847,37.798,37.9507,57800.0
2014-09-18 09:50:00,44.72,44.75,44.63,44.64,68600.0,37.9507,37.9762,37.8743,37.8828,68600.0
2014-09-18 10:00:00,44.66,44.75,44.66,44.74,61800.0,37.8998,37.9762,37.8998,37.9677,61800.0
2014-09-18 10:10:00,44.74,44.76,44.66,44.67,27600.0,37.9677,37.9847,37.8998,37.9083,27600.0
2014-09-18 10:20:00,44.66,44.7,44.62,44.65,22800.0,37.8998,37.9337,37.8658,37.8913,22800.0
2014-09-18 10:30:00,44.62,44.74,44.62,44.73,86800.0,37.8658,37.9677,37.8658,37.9592,86800.0
2014-09-18 10:40:00,44.74,44.76,44.69,44.74,63400.0,37.9677,37.9847,37.9252,37.9677,63400.0
2014-09-18 10:50:00,44.74,44.76,44.67,44.67,15400.0,37.9677,37.9847,37.9083,37.9083,15400.0
2014-09-18 11:00:00,44.67,44.71,44.66,44.71,20400.0,37.9083,37.9422,37.8998,37.9422,20400.0
2014-09-18 11:10:00,44.71,44.73,44.69,44.7,11200.0,37.9422,37.9592,37.9252,37.9337,11200.0
2014-09-18 11:20:00,44.7,44.72,44.68,44.68,28400.0,37.9337,37.9507,37.9168,37.9168,28400.0
2014-09-18 11:30:00,44.67,44.69,44.66,44.69,15800.0,37.9083,37.9252,37.8998,37.9252,15800.0
2014-09-18 11:40:00,44.68,44.68,44.65,44.65,17000.0,37.9168,37.9168,37.8913,37.8913,17000.0
2014-09-18 11:50:00,44.61,44.63,44.59,44.63,5400.0,37.8574,37.8743,37.8404,37.8743,5400.0
2014-09-18 12:00:00,44.6,44.62,44.59,44.59,23600.0,37.8489,37.8658,37.8404,37.8404,23600.0
2014-09-18 12:10:00,44.59,44.6,44.57,44.58,5200.0,37.8404,37.8489,37.8234,37.8319,5200.0
2014-09-18 12:20:00,44.58,44.6,44.58,44.6,1600.0,37.8319,37.8489,37.8319,37.8489,1600.0
2014-09-18 12:30:00,44.59,44.62,44.58,44.62,4400.0,37.8404,37.8658,37.8319,37.8658,4400.0
2014-09-18 12:40:00,44.6,44.6,44.59,44.59,1800.0,37.8489,37.8489,37.8404,37.8404,1800.0
2014-09-18 12:50:00,44.6,44.6,44.56,44.58,13600.0,37.8489,37.8489,37.8149,37.8319,13600.0
2014-09-18 13:00:00,44.57,44.59,44.57,44.58,5000.0,37.8234,37.8404,37.8234,37.8319,5000.0
2014-09-18 13:10:00,44.59,44.6,44.58,44.58,4600.0,37.8404,37.8489,37.8319,37.8319,4600.0
2014-09-18 13:20:00,44.57,44.58,44.56,44.58,4000.0,37.8234,37.8319,37.8149,37.8319,4000.0
2014-09-18 13:30:00,44.58,44.59,44.58,44.59,7000.0,37.8319,37.8404,37.8319,37.8404,7000.0
2014-09-18 13:40:00,44.59,44.6,44.58,44.59,7800.0,37.8404,37.8489,37.8319,37.8404,7800.0
2014-09-18 13:50:00,44.6,44.6,44.57,44.59,3400.0,37.8489,37.8489,37.8234,37.8404,3400.0
2014-09-18 14:00:00,44.59,44.61,44.58,44.61,11400.0,37.8404,37.8574,37.8319,37.8574,11400.0
2014-09-18 14:10:00,44.61,44.63,44.59,44.6,8800.0,37.8574,37.8743,37.8404,37.8489,8800.0
2014-09-18 14:20:00,44.59,44.59,44.55,44.56,38400.0,37.8404,37.8404,37.8064,37.8149,38400.0
2014-09-18 14:30:00,44.56,44.57,44.54,44.55,10200.0,37.8149,37.8234,37.798,37.8064,10200.0
2014-09-18 14:40:00,44.55,44.57,44.54,44.55,19200.0,37.8064,37.8234,37.798,37.8064,19200.0
2014-09-18 14:50:00,44.55,44.62,44.55,44.61,23800.0,37.8064,37.8658,37.8064,37.8574,23800.0
2014-09-18 15:00:00,44.61,44.61,44.59,44.59,31000.0,37.8574,37.8574,37.8404,37.8404,31000.0
2014-09-18 15:10:00,44.6,44.63,44.6,44.63,32000.0,37.8489,37.8743,37.8489,37.8743,32000.0
2014-09-18 15:20:00,44.63,44.64,44.62,44.64,74000.0,37.8743,37.8828,37.8658,37.8828,74000.0
2014-09-18 15:30:00,44.63,44.66,44.63,44.66,36200.0,37.8743,37.8998,37.8743,37.8998,36200.0
2014-09-18 15:40:00,44.67,44.67,44.63,44.67,68800.0,37.9083,37.9083,37.8743,37.9083,68800.0
2014-09-18 15:50:00,44.66,44.68,44.65,44.68,193200.0,37.8998,37.9168,37.8913,37.9168,193200.0
2014-09-19 09:30:00,44.67,44.87,44.6,44.63,73600.0,37.9761,38.1462,37.9166,37.9421,73600.0
2014-09-19 09:40:00,44.63,44.77,44.6,44.73,32400.0,37.9421,38.0612,37.9166,38.0272,32400.0
2014-09-19 09:50:00,44.77,44.77,44.72,44.74,144800.0,38.0612,38.0612,38.0187,38.0357,144800.0
2014-09-19 10:00:00,44.76,44.82,44.73,44.75,23000.0,38.0527,38.1037,38.0272,38.0442,23000.0
2014-09-19 10:10:00,44.75,44.76,44.69,44.7,39000.0,38.0442,38.0527,37.9931,38.0017,39000.0
2014-09-19 10:20:00,44.72,44.72,44.6,44.6,34200.0,38.0187,38.0187,37.9166,37.9166,34200.0
2014-09-19 10:30:00,44.6,44.61,44.45,44.45,295000.0,37.9166,37.9251,37.7891,37.7891,295000.0
2014-09-19 10:40:00,44.45,44.45,44.4,44.44,185800.0,37.7891,37.7891,37.7466,37.7806,185800.0
2014-09-19 10:50:00,44.44,44.47,44.42,44.44,71800.0,37.7806,37.8061,37.7636,37.7806,71800.0
2014-09-19 11:00:00,44.44,44.51,44.41,44.49,73800.0,37.7806,37.8401,37.7551,37.8231,73800.0
2014-09-19 11:10:00,44.49,44.52,44.48,44.5,54800.0,37.8231,37.8486,37.8146,37.8316,54800.0
2014-09-19 11:20:00,44.5,44.52,44.47,44.48,38400.0,37.8316,37.8486,37.8061,37.8146,38400.0
2014-09-19 11:30:00,44.45,44.46,44.38,44.38,30400.0,37.7891,37.7976,37.7296,37.7296,30400.0
2014-09-19 11:40:00,44.4,44.4,44.34,44.34,75200.0,37.7466,37.7466,37.6956,37.6956,75200.0
2014-09-19 11:50:00,44.34,44.37,44.33,44.37,65600.0,37.6956,37.7211,37.6871,37.7211,65600.0
2014-09-19 12:00:00,44.37,44.37,44.23,44.24,125600.0,37.7211,37.7211,37.6021,37.6106,125600.0
2014-09-19 12:10:00,44.26,44.3,44.24,44.27,170800.0,37.6276,37.6616,37.6106,37.6361,170800.0
2014-09-19 12:20:00,44.25,44.27,44.24,44.25,90000.0,37.6191,37.6361,37.6106,37.6191,90000.0
2014-09-19 12:30:00,44.26,44.29,44.23,44.29,83200.0,37.6276,37.6531,37.6021,37.6531,83200.0
2014-09-19 12:40:00,44.29,44.29,44.24,44.24,22600.0,37.6531,37.6531,37.6106,37.6106,22600.0
2014-09-19 12:50:00,44.23,44.23,44.19,44.22,21000.0,37.6021,37.6021,37.5681,37.5936,21000.0
2014-09-19 13:00:00,44.23,44.23,44.19,44.2,25200.0,37.6021,37.6021,37.5681,37.5766,25200.0
2014-09-19 13:10:00,44.2,44.2,44.16,44.18,18200.0,37.5766,37.5766,37.5426,37.5596,18200.0
2014-09-19 13:20:00,44.19,44.24,44.19,44.24,28600.0,37.5681,37.6106,37.5681,37.6106,28600.0
2014-09-19 13:30:00,44.24,44.29,44.24,44.27,93200.0,37.6106,37.6531,37.6106,37.6361,93200.0
2014-09-19 13:40:00,44.26,44.27,44.23,44.27,47200.0,37.6276,37.6361,37.6021,37.6361,47200.0
2014-09-19 13:50:00,44.27,44.3,44.24,44.25,58200.0,37.6361,37.6616,37.6106,37.6191,58200.0
2014-09-19 14:00:00,44.26,44.28,44.24,44.27,95800.0,37.6276,37.6446,37.6106,37.6361,95800.0
2014-09-19 14:10:00,44.28,44.28,44.25,44.27,38200.0,37.6446,37.6446,37.6191,37.6361,38200.0
2014-09-19 14:20:00,44.27,44.33,44.27,44.33,51200.0,37.6361,37.6871,37.6361,37.6871,51200.0
2014-09-19 14:30:00,44.33,44.37,44.3,44.35,144400.0,37.6871,37.7211,37.6616,37.7041,144400.0
2014-09-19 14:40:00,44.36,44.37,44.35,44.36,60800.0,37.7126,37.7211,37.7041,37.7126,60800.0
2014-09-19 14:50:00,44.36,44.37,44.31,44.32,96400.0,37.7126,37.7211,37.6701,37.6786,96400.0
2014-09-19 15:00:00,44.31,44.31,44.27,44.27,51400.0,37.6701,37.6701,37.6361,37.6361,51400.0
2014-09-19 15:10:00,44.27,44.29,44.27,44.27,79800.0,37.6361,37.6531,37.6361,37.6361,79800.0
2014-09-19 15:20:00,44.27,44.28,44.24,44.26,98000.0,37.6361,37.6446,37.6106,37.6276,98000.0
2014-09-19 15:30:00,44.27,44.28,44.26,44.27,192000.0,37.6361,37.6446,37.6276,37.6361,192000.0
2014-09-19 15:40:00,44.27,44.34,44.27,44.34,343200.0,37.6361,37.6956,37.6361,37.6956,343200.0
2014-09-19 15:50:00,44.33,44.33,44.27,44.27,485800.0,37.6871,37.6871,37.6361,37.6361,485800.0
2014-09-22 09:30:00,44.02,44.1,43.88,43.92,81600.0,37.4235,37.4916,37.3045,37.3385,81600.0
2014-09-22 09:40:00,43.9,43.94,43.87,43.88,9600.0,37.3215,37.3555,37.296,37.3045,9600.0
2014-09-22 09:50:00,43.88,43.97,43.88,43.95,9200.0,37.3045,37.381,37.3045,37.364,9200.0
2014-09-22 10:00:00,43.95,44.01,43.87,44.01,40600.0,37.364,37.415,37.296,37.415,40600.0
2014-09-22 10:10:00,44.02,44.02,43.87,43.89,32200.0,37.4235,37.4235,37.296,37.313,32200.0
2014-09-22 10:20:00,43.87,43.9,43.8,43.82,64600.0,37.296,37.3215,37.2365,37.2535,64600.0
2014-09-22 10:30:00,43.82,43.82,43.77,43.78,42000.0,37.2535,37.2535,37.211,37.2195,42000.0
2014-09-22 10:40:00,43.77,43.77,43.6,43.6,495800.0,37.211,37.211,37.0665,37.0665,495800.0
2014-09-22 10:50:00,43.6,43.6,43.55,43.6,177600.0,37.0665,37.0665,37.024,37.0665,177600.0
2014-09-22 11:00:00,43.6,43.63,43.59,43.62,22200.0,37.0665,37.092,37.058,37.0835,22200.0
2014-09-22 11:10:00,43.6,43.62,43.55,43.58,56400.0,37.0665,37.0835,37.024,37.0495,56400.0
2014-09-22 11:20:00,43.58,43.65,43.58,43.64,121800.0,37.0495,37.109,37.0495,37.1005,121800.0
2014-09-22 11:30:00,43.63,43.64,43.6,43.61,34800.0,37.092,37.1005,37.0665,37.075,34800.0
2014-09-22 11:40:00,43.6,43.62,43.55,43.56,69600.0,37.0665,37.0835,37.024,37.0325,69600.0
2014-09-22 11:50:00,43.57,43.57,43.51,43.52,41800.0,37.041,37.041,36.99,36.9985,41800.0
2014-09-22 12:00:00,43.5,43.56,43.47,43.56,44200.0,36.9815,37.0325,36.956,37.0325,44200.0
2014-09-22 12:10:00,43.56,43.61,43.55,43.61,27800.0,37.0325,37.075,37.024,37.075,27800.0
2014-09-22 12:20:00,43.61,43.63,43.6,43.6,36400.0,37.075,37.092,37.0665,37.0665,36400.0
2014-09-22 12:30:00,43.61,43.62,43.58,43.61,24200.0,37.075,37.0835,37.0495,37.075,24200.0
2014-09-22 12:40:00,43.6,43.6,43.59,43.6,37600.0,37.0665,37.0665,37.058,37.0665,37600.0
2014-09-22 12:50:00,43.6,43.6,43.56,43.59,70600.0,37.0665,37.0665,37.0325,37.058,70600.0
2014-09-22 13:00:00,43.58,43.59,43.57,43.59,39800.0,37.0495,37.058,37.041,37.058,39800.0
2014-09-22 13:10:00,43.58,43.59,43.54,43.58,15000.0,37.0495,37.058,37.0155,37.0495,15000.0
2014-09-22 13:20:00,43.58,43.61,43.57,43.6,41600.0,37.0495,37.075,37.041,37.0665,41600.0
2014-09-22 13:30:00,43.6,43.61,43.58,43.6,22200.0,37.0665,37.075,37.0495,37.0665,22200.0
2014-09-22 13:40:00,43.6,43.62,43.59,43.62,25800.0,37.0665,37.0835,37.058,37.0835,25800.0
2014-09-22 13:50:00,43.63,43.65,43.6,43.61,31800.0,37.092,37.109,37.0665,37.075,31800.0
2014-09-22 14:00:00,43.6,43.6,43.56,43.58,34200.0,37.0665,37.0665,37.0325,37.0495,34200.0
2014-09-22 14:10:00,43.59,43.6,43.56,43.59,44000.0,37.058,37.0665,37.0325,37.058,44000.0
2014-09-22 14:20:00,43.6,43.6,43.52,43.52,31200.0,37.0665,37.0665,36.9985,36.9985,31200.0
2014-09-22 14:30:00,43.54,43.56,43.54,43.55,25600.0,37.0155,37.0325,37.0155,37.024,25600.0
2014-09-22 14:40:00,43.56,43.57,43.53,43.56,69600.0,37.0325,37.041,37.007,37.0325,69600.0
2014-09-22 14:50:00,43.56,43.57,43.55,43.56,19600.0,37.0325,37.041,37.024,37.0325,19600.0
2014-09-22 15:00:00,43.56,43.6,43.56,43.59,20200.0,37.0325,37.0665,37.0325,37.058,20200.0
2014-09-22 15:10:00,43.59,43.59,43.54,43.56,26200.0,37.058,37.058,37.0155,37.0325,26200.0
2014-09-22 15:20:00,43.57,43.59,43.56,43.58,60200.0,37.041,37.058,37.0325,37.0495,60200.0
2014-09-22 15:30:00,43.59,43.59,43.57,43.58,52600.0,37.058,37.058,37.041,37.0495,52600.0
2014-09-22 15:40:00,43.58,43.6,43.55,43.55,375400.0,37.0495,37.0665,37.024,37.024,375400.0
2014-09-22 15:50:00,43.55,43.56,43.54,43.55,187600.0,37.024,37.0325,37.0155,37.024,187600.0
2014-09-23 09:30:00,43.4,43.45,43.24,43.44,171000.0,36.8965,36.939,36.7604,36.9305,171000.0
2014-09-23 09:40:00,43.44,43.52,43.43,43.48,107200.0,36.9305,36.9985,36.922,36.9645,107200.0
2014-09-23 09:50:00,43.5,43.52,43.43,43.44,45600.0,36.9815,36.9985,36.922,36.9305,45600.0
2014-09-23 10:00:00,43.44,43.51,43.41,43.42,25400.0,36.9305,36.99,36.905,36.9135,25400.0
2014-09-23 10:10:00,43.45,43.47,43.37,43.44,69400.0,36.939,36.956,36.871,36.9305,69400.0
2014-09-23 10:20:00,43.44,43.48,43.39,43.39,179200.0,36.9305,36.9645,36.888,36.888,179200.0
2014-09-23 10:30:00,43.38,43.38,43.33,43.34,55400.0,36.8795,36.8795,36.8369,36.8454,55400.0
2014-09-23 10:40:00,43.35,43.38,43.33,43.37,31600.0,36.8539,36.8795,36.8369,36.871,31600.0
2014-09-23 10:50:00,43.37,43.43,43.35,43.38,35200.0,36.871,36.922,36.8539,36.8795,35200.0
2014-09-23 11:00:00,43.38,43.45,43.37,43.38,56600.0,36.8795,36.939,36.871,36.8795,56600.0
2014-09-23 11:10:00,43.4,43.4,43.31,43.35,93000.0,36.8965,36.8965,36.8199,36.8539,93000.0
2014-09-23 11:20:00,43.35,43.41,43.34,43.35,142200.0,36.8539,36.905,36.8454,36.8539,142200.0
2014-09-23 11:30:00,43.35,43.46,43.35,43.45,37800.0,36.8539,36.9475,36.8539,36.939,37800.0
2014-09-23 11:40:00,43.45,43.49,43.44,43.47,18000.0,36.939,36.973,36.9305,36.956,18000.0
2014-09-23 11:50:00,43.46,43.47,43.42,43.43,37200.0,36.9475,36.956,36.9135,36.922,37200.0
2014-09-23 12:00:00,43.43,43.45,43.4,43.42,68200.0,36.922,36.939,36.8965,36.9135,68200.0
2014-09-23 12:10:00,43.42,43.44,43.41,43.43,88400.0,36.9135,36.9305,36.905,36.922,88400.0
2014-09-23 12:20:00,43.42,43.42,43.37,43.4,28000.0,36.9135,36.9135,36.871,36.8965,28000.0
2014-09-23 12:30:00,43.4,43.4,43.38,43.39,7000.0,36.8965,36.8965,36.8795,36.888,7000.0
2014-09-23 12:40:00,43.4,43.42,43.37,43.37,9200.0,36.8965,36.9135,36.871,36.871,9200.0
2014-09-23 12:50:00,43.35,43.35,43.31,43.31,28200.0,36.8539,36.8539,36.8199,36.8199,28200.0
2014-09-23 13:00:00,43.3,43.32,43.25,43.25,76400.0,36.8114,36.8284,36.7689,36.7689,76400.0
2014-09-23 13:10:00,43.24,43.26,43.22,43.25,49200.0,36.7604,36.7774,36.7434,36.7689,49200.0
2014-09-23 13:20:00,43.25,43.29,43.25,43.29,135000.0,36.7689,36.8029,36.7689,36.8029,135000.0
2014-09-23 13:30:00,43.29,43.33,43.27,43.3,26800.0,36.8029,36.8369,36.7859,36.8114,26800.0
2014-09-23 13:40:00,43.29,43.29,43.23,43.24,55200.0,36.8029,36.8029,36.7519,36.7604,55200.0
2014-09-23 13:50:00,43.24,43.25,43.16,43.17,32600.0,36.7604,36.7689,36.6924,36.7009,32600.0
2014-09-23 14:00:00,43.17,43.21,43.16,43.18,62800.0,36.7009,36.7349,36.6924,36.7094,62800.0
2014-09-23 14:10:00,43.17,43.21,43.17,43.19,39600.0,36.7009,36.7349,36.7009,36.7179,39600.0
2014-09-23 14:20:00,43.18,43.21,43.13,43.19,113000.0,36.7094,36.7349,36.6669,36.7179,113000.0
2014-09-23 14:30:00,43.19,43.21,43.17,43.18,44200.0,36.7179,36.7349,36.7009,36.7094,44200.0
2014-09-23 14:40:00,43.17,43.17,43.12,43.12,71200.0,36.7009,36.7009,36.6584,36.6584,71200.0
2014-09-23 14:50:00,43.11,43.19,43.11,43.17,53800.0,36.6499,36.7179,36.6499,36.7009,53800.0
2014-09-23 15:00:00,43.18,43.2,43.15,43.16,48800.0,36.7094,36.7264,36.6839,36.6924,48800.0
2014-09-23 15:10:00,43.16,43.19,43.16,43.17,37400.0,36.6924,36.7179,36.6924,36.7009,37400.0
2014-09-23 15:20:00,43.17,43.22,43.15,43.21,77600.0,36.7009,36.7434,36.6839,36.7349,77600.0
2014-09-23 15:30:00,43.22,43.26,43.2,43.26,92600.0,36.7434,36.7774,36.7264,36.7774,92600.0
2014-09-23 15:40:00,43.26,43.26,43.19,43.2,108000.0,36.7774,36.7774,36.7179,36.7264,108000.0
2014-09-23 15:50:00,43.2,43.2,43.1,43.1,289400.0,36.7264,36.7264,36.6414,36.6414,289400.0
2014-09-24 09:30:00,43.09,43.32,43.09,43.31,48200.0,36.6329,36.8284,36.6329,36.8199,48200.0
2014-09-24 09:40:00,43.3,43.3,43.1,43.17,28200.0,36.8114,36.8114,36.6414,36.7009,28200.0
2014-09-24 09:50:00,43.16,43.21,43.14,43.19,378000.0,36.6924,36.7349,36.6754,36.7179,378000.0
2014-09-24 10:00:00,43.18,43.26,43.15,43.19,59600.0,36.7094,36.7774,36.6839,36.7179,59600.0
2014-09-24 10:10:00,43.13,43.17,43.1,43.12,30600.0,36.6669,36.7009,36.6414,36.6584,30600.0
2014-09-24 10:20:00,43.11,43.16,43.07,43.15,127600.0,36.6499,36.6924,36.6159,36.6839,127600.0
2014-09-24 10:30:00,43.15,43.2,43.13,43.2,30000.0,36.6839,36.7264,36.6669,36.7264,30000.0
2014-09-24 10:40:00,43.2,43.22,43.2,43.2,25600.0,36.7264,36.7434,36.7264,36.7264,25600.0
2014-09-24 10:50:00,43.2,43.22,43.15,43.18,23000.0,36.7264,36.7434,36.6839,36.7094,23000.0
2014-09-24 11:00:00,43.19,43.27,43.18,43.27,18800.0,36.7179,36.7859,36.7094,36.7859,18800.0
2014-09-24 11:10:00,43.28,43.31,43.26,43.29,25000.0,36.7944,36.8199,36.7774,36.8029,25000.0
2014-09-24 11:20:00,43.29,43.37,43.29,43.37,31800.0,36.8029,36.871,36.8029,36.871,31800.0
2014-09-24 11:30:00,43.38,43.42,43.38,43.39,33600.0,36.8795,36.9135,36.8795,36.888,33600.0
2014-09-24 11:40:00,43.38,43.38,43.32,43.33,35800.0,36.8795,36.8795,36.8284,36.8369,35800.0
2014-09-24 11:50:00,43.33,43.35,43.31,43.33,18400.0,36.8369,36.8539,36.8199,36.8369,18400.0
2014-09-24 12:00:00,43.34,43.37,43.32,43.32,16200.0,36.8454,36.871,36.8284,36.8284,16200.0
2014-09-24 12:10:00,43.32,43.33,43.28,43.28,33000.0,36.8284,36.8369,36.7944,36.7944,33000.0
2014-09-24 12:20:00,43.29,43.31,43.24,43.27,139400.0,36.8029,36.8199,36.7604,36.7859,139400.0
2014-09-24 12:30:00,43.27,43.3,43.27,43.28,20200.0,36.7859,36.8114,36.7859,36.7944,20200.0
2014-09-24 12:40:00,43.29,43.3,43.27,43.29,39400.0,36.8029,36.8114,36.7859,36.8029,39400.0
2014-09-24 12:50:00,43.29,43.29,43.26,43.28,34400.0,36.8029,36.8029,36.7774,36.7944,34400.0
2014-09-24 13:00:00,43.29,43.33,43.28,43.33,63600.0,36.8029,36.8369,36.7944,36.8369,63600.0
2014-09-24 13:10:00,43.33,43.34,43.32,43.33,40200.0,36.8369,36.8454,36.8284,36.8369,40200.0
2014-09-24 13:20:00,43.32,43.34,43.31,43.34,46800.0,36.8284,36.8454,36.8199,36.8454,46800.0
2014-09-24 13:30:00,43.34,43.43,43.34,43.43,281000.0,36.8454,36.922,36.8454,36.922,281000.0
2014-09-24 13:40:00,43.43,43.46,43.43,43.45,100000.0,36.922,36.9475,36.922,36.939,100000.0
2014-09-24 13:50:00,43.44,43.48,43.43,43.44,53200.0,36.9305,36.9645,36.922,36.9305,53200.0
2014-09-24 14:00:00,43.45,43.45,43.42,43.43,58400.0,36.939,36.939,36.9135,36.922,58400.0
2014-09-24 14:10:00,43.44,43.45,43.42,43.45,33200.0,36.9305,36.939,36.9135,36.939,33200.0
2014-09-24 14:20:00,43.45,43.49,43.42,43.48,73600.0,36.939,36.973,36.9135,36.9645,73600.0
2014-09-24 14:30:00,43.48,43.49,43.46,43.49,40000.0,36.9645,36.973,36.9475,36.973,40000.0
2014-09-24 14:40:00,43.49,43.54,43.49,43.53,103200.0,36.973,37.0155,36.973,37.007,103200.0
2014-09-24 14:50:00,43.54,43.58,43.53,43.57,106600.0,37.0155,37.0495,37.007,37.041,106600.0
2014-09-24 15:00:00,43.58,43.59,43.54,43.57,137600.0,37.0495,37.058,37.0155,37.041,137600.0
2014-09-24 15:10:00,43.57,43.58,43.54,43.56,126400.0,37.041,37.0495,37.0155,37.0325,126400.0
2014-09-24 15:20:00,43.56,43.58,43.54,43.56,70000.0,37.0325,37.0495,37.0155,37.0325,70000.0
2014-09-24 15:30:00,43.57,43.59,43.55,43.56,136400.0,37.041,37.058,37.024,37.0325,136400.0
2014-09-24 15:40:00,43.57,43.57,43.54,43.56,209200.0,37.041,37.041,37.0155,37.0325,209200.0
2014-09-24 15:50:00,43.57,43.59,43.55,43.58,284200.0,37.041,37.058,37.024,37.0495,284200.0
2014-09-25 09:30:00,43.48,43.6,43.4,43.49,165400.0,36.9645,37.0665,36.8965,36.973,165400.0
2014-09-25 09:40:00,43.49,43.49,43.35,43.38,28400.0,36.973,36.973,36.8539,36.8795,28400.0
2014-09-25 09:50:00,43.37,43.38,43.32,43.33,23000.0,36.871,36.8795,36.8284,36.8369,23000.0
2014-09-25 10:00:00,43.35,43.35,43.24,43.24,154800.0,36.8539,36.8539,36.7604,36.7604,154800.0
2014-09-25 10:10:00,43.22,43.23,43.1,43.1,97200.0,36.7434,36.7519,36.6414,36.6414,97200.0
2014-09-25 10:20:00,43.1,43.14,42.98,43.13,43200.0,36.6414,36.6754,36.5394,36.6669,43200.0
2014-09-25 10:30:00,43.08,43.08,43.0,43.01,76200.0,36.6244,36.6244,36.5564,36.5649,76200.0
2014-09-25 10:40:00,43.02,43.05,42.92,42.99,53400.0,36.5734,36.5989,36.4884,36.5479,53400.0
2014-09-25 10:50:00,43.02,43.06,42.97,43.06,137000.0,36.5734,36.6074,36.5309,36.6074,137000.0
2014-09-25 11:00:00,43.02,43.07,42.98,43.07,42400.0,36.5734,36.6159,36.5394,36.6159,42400.0
2014-09-25 11:10:00,43.05,43.07,43.02,43.05,17800.0,36.5989,36.6159,36.5734,36.5989,17800.0
2014-09-25 11:20:00,43.04,43.07,42.99,43.07,75200.0,36.5904,36.6159,36.5479,36.6159,75200.0
2014-09-25 11:30:00,43.08,43.16,43.02,43.14,21400.0,36.6244,36.6924,36.5734,36.6754,21400.0
2014-09-25 11:40:00,43.13,43.13,43.09,43.1,22400.0,36.6669,36.6669,36.6329,36.6414,22400.0
2014-09-25 11:50:00,43.08,43.13,43.08,43.09,10000.0,36.6244,36.6669,36.6244,36.6329,10000.0
2014-09-25 12:00:00,43.09,43.13,43.08,43.09,14600.0,36.6329,36.6669,36.6244,36.6329,14600.0
2014-09-25 12:10:00,43.1,43.11,43.06,43.06,12200.0,36.6414,36.6499,36.6074,36.6074,12200.0
2014-09-25 12:20:00,43.04,43.08,42.99,43.03,43600.0,36.5904,36.6244,36.5479,36.5819,43600.0
2014-09-25 12:30:00,43.02,43.06,43.01,43.05,17000.0,36.5734,36.6074,36.5649,36.5989,17000.0
2014-09-25 12:40:00,43.07,43.07,43.02,43.02,9200.0,36.6159,36.6159,36.5734,36.5734,9200.0
2014-09-25 12:50:00,43.04,43.07,43.02,43.06,30200.0,36.5904,36.6159,36.5734,36.6074,30200.0
2014-09-25 13:00:00,43.07,43.1,43.04,43.07,17000.0,36.6159,36.6414,36.5904,36.6159,17000.0
2014-09-25 13:10:00,43.1,43.18,43.1,43.16,34800.0,36.6414,36.7094,36.6414,36.6924,34800.0
2014-09-25 13:20:00,43.17,43.17,43.12,43.13,17600.0,36.7009,36.7009,36.6584,36.6669,17600.0
2014-09-25 13:30:00,43.15,43.15,43.07,43.08,20200.0,36.6839,36.6839,36.6159,36.6244,20200.0
2014-09-25 13:40:00,43.07,43.09,43.02,43.02,10200.0,36.6159,36.6329,36.5734,36.5734,10200.0
2014-09-25 13:50:00,43.02,43.02,42.97,43.02,17800.0,36.5734,36.5734,36.5309,36.5734,17800.0
2014-09-25 14:00:00,42.99,43.04,42.99,43.01,29200.0,36.5479,36.5904,36.5479,36.5649,29200.0
2014-09-25 14:10:00,43.01,43.04,42.99,43.04,48000.0,36.5649,36.5904,36.5479,36.5904,48000.0
2014-09-25 14:20:00,43.03,43.05,43.02,43.05,5400.0,36.5819,36.5989,36.5734,36.5989,5400.0
2014-09-25 14:30:00,43.05,43.1,43.05,43.1,10600.0,36.5989,36.6414,36.5989,36.6414,10600.0
2014-09-25 14:40:00,43.1,43.15,43.09,43.15,30800.0,36.6414,36.6839,36.6329,36.6839,30800.0
2014-09-25 14:50:00,43.16,43.17,43.1,43.1,12000.0,36.6924,36.7009,36.6414,36.6414,12000.0
2014-09-25 15:00:00,43.1,43.1,43.06,43.08,56000.0,36.6414,36.6414,36.6074,36.6244,56000.0
2014-09-25 15:10:00,43.08,43.1,43.06,43.09,44000.0,36.6244,36.6414,36.6074,36.6329,44000.0
2014-09-25 15:20:00,43.08,43.08,43.02,43.07,24400.0,36.6244,36.6244,36.5734,36.6159,24400.0
2014-09-25 15:30:00,43.07,43.12,43.05,43.12,121400.0,36.6159,36.6584,36.5989,36.6584,121400.0
2014-09-25 15:40:00,43.13,43.15,43.1,43.13,93200.0,36.6669,36.6839,36.6414,36.6669,93200.0
2014-09-25 15:50:00,43.12,43.13,43.05,43.05,198400.0,36.6584,36.6669,36.5989,36.5989,198400.0
2014-09-26 09:30:00,43.27,43.27,42.92,43.18,70600.0,36.7859,36.7859,36.4884,36.7094,70600.0
2014-09-26 09:40:00,43.18,43.27,43.12,43.22,119400.0,36.7094,36.7859,36.6584,36.7434,119400.0
2014-09-26 09:50:00,43.22,43.26,43.1,43.2,91400.0,36.7434,36.7774,36.6414,36.7264,91400.0
2014-09-26 10:00:00,43.21,43.34,43.21,43.24,118600.0,36.7349,36.8454,36.7349,36.7604,118600.0
2014-09-26 10:10:00,43.25,43.26,43.15,43.18,56000.0,36.7689,36.7774,36.6839,36.7094,56000.0
2014-09-26 10:20:00,43.19,43.27,43.18,43.19,61600.0,36.7179,36.7859,36.7094,36.7179,61600.0
2014-09-26 10:30:00,43.18,43.25,43.16,43.22,44400.0,36.7094,36.7689,36.6924,36.7434,44400.0
2014-09-26 10:40:00,43.22,43.24,43.2,43.22,32600.0,36.7434,36.7604,36.7264,36.7434,32600.0
2014-09-26 10:50:00,43.2,43.25,43.16,43.25,45000.0,36.7264,36.7689,36.6924,36.7689,45000.0
2014-09-26 11:00:00,43.25,43.28,43.23,43.27,29200.0,36.7689,36.7944,36.7519,36.7859,29200.0
2014-09-26 11:10:00,43.27,43.28,43.22,43.23,25600.0,36.7859,36.7944,36.7434,36.7519,25600.0
2014-09-26 11:20:00,43.22,43.24,43.2,43.22,43600.0,36.7434,36.7604,36.7264,36.7434,43600.0
2014-09-26 11:30:00,43.23,43.23,43.16,43.2,63600.0,36.7519,36.7519,36.6924,36.7264,63600.0
2014-09-26 11:40:00,43.2,43.2,43.13,43.15,15800.0,36.7264,36.7264,36.6669,36.6839,15800.0
2014-09-26 11:50:00,43.16,43.17,43.13,43.13,292200.0,36.6924,36.7009,36.6669,36.6669,292200.0
2014-09-26 12:00:00,43.13,43.15,43.13,43.13,48800.0,36.6669,36.6839,36.6669,36.6669,48800.0
2014-09-26 12:10:00,43.13,43.15,43.1,43.13,43000.0,36.6669,36.6839,36.6414,36.6669,43000.0
2014-09-26 12:20:00,43.13,43.13,43.1,43.12,31200.0,36.6669,36.6669,36.6414,36.6584,31200.0
2014-09-26 12:30:00,43.13,43.13,43.1,43.11,19400.0,36.6669,36.6669,36.6414,36.6499,19400.0
2014-09-26 12:40:00,43.11,43.11,43.05,43.06,14400.0,36.6499,36.6499,36.5989,36.6074,14400.0
2014-09-26 12:50:00,43.06,43.07,43.03,43.05,14800.0,36.6074,36.6159,36.5819,36.5989,14800.0
2014-09-26 13:00:00,43.06,43.1,43.06,43.1,31200.0,36.6074,36.6414,36.6074,36.6414,31200.0
2014-09-26 13:10:00,43.1,43.13,43.1,43.12,28400.0,36.6414,36.6669,36.6414,36.6584,28400.0
2014-09-26 13:20:00,43.12,43.13,43.11,43.12,28200.0,36.6584,36.6669,36.6499,36.6584,28200.0
2014-09-26 13:30:00,43.12,43.12,43.09,43.1,30200.0,36.6584,36.6584,36.6329,36.6414,30200.0
2014-09-26 13:40:00,43.1,43.1,43.09,43.1,50400.0,36.6414,36.6414,36.6329,36.6414,50400.0
2014-09-26 13:50:00,43.1,43.16,43.1,43.14,66800.0,36.6414,36.6924,36.6414,36.6754,66800.0
2014-09-26 14:00:00,43.15,43.2,43.14,43.2,34000.0,36.6839,36.7264,36.6754,36.7264,34000.0
2014-09-26 14:10:00,43.21,43.3,43.19,43.3,211600.0,36.7349,36.8114,36.7179,36.8114,211600.0
2014-09-26 14:20:00,43.31,43.31,43.27,43.31,164800.0,36.8199,36.8199,36.7859,36.8199,164800.0
2014-09-26 14:30:00,43.31,43.36,43.28,43.35,150800.0,36.8199,36.8625,36.7944,36.8539,150800.0
2014-09-26 14:40:00,43.35,43.35,43.29,43.31,133600.0,36.8539,36.8539,36.8029,36.8199,133600.0
2014-09-26 14:50:00,43.31,43.31,43.24,43.27,164800.0,36.8199,36.8199,36.7604,36.7859,164800.0
2014-09-26 15:00:00,43.27,43.27,43.25,43.27,37000.0,36.7859,36.7859,36.7689,36.7859,37000.0
2014-09-26 15:10:00,43.27,43.29,43.24,43.24,38600.0,36.7859,36.8029,36.7604,36.7604,38600.0
2014-09-26 15:20:00,43.24,43.25,43.22,43.25,87600.0,36.7604,36.7689,36.7434,36.7689,87600.0
2014-09-26 15:30:00,43.25,43.27,43.2,43.22,95800.0,36.7689,36.7859,36.7264,36.7434,95800.0
2014-09-26 15:40:00,43.21,43.23,43.18,43.21,164600.0,36.7349,36.7519,36.7094,36.7349,164600.0
2014-09-26 15:50:00,43.21,43.24,43.21,43.22,396600.0,36.7349,36.7604,36.7349,36.7434,396600.0
2014-09-29 09:30:00,42.71,43.0,42.7,42.94,42000.0,36.3099,36.5564,36.3014,36.5054,42000.0
2014-09-29 09:40:00,42.95,43.1,42.95,43.07,75800.0,36.5139,36.6414,36.5139,36.6159,75800.0
2014-09-29 09:50:00,43.08,43.19,43.05,43.18,36400.0,36.6244,36.7179,36.5989,36.7094,36400.0
2014-09-29 10:00:00,43.18,43.21,43.13,43.17,117200.0,36.7094,36.7349,36.6669,36.7009,117200.0
2014-09-29 10:10:00,43.17,43.28,43.17,43.28,91400.0,36.7009,36.7944,36.7009,36.7944,91400.0
2014-09-29 10:20:00,43.29,43.32,43.22,43.22,101000.0,36.8029,36.8284,36.7434,36.7434,101000.0
2014-09-29 10:30:00,43.22,43.25,43.22,43.24,19600.0,36.7434,36.7689,36.7434,36.7604,19600.0
2014-09-29 10:40:00,43.24,43.31,43.2,43.2,33000.0,36.7604,36.8199,36.7264,36.7264,33000.0
2014-09-29 10:50:00,43.21,43.23,43.2,43.21,41600.0,36.7349,36.7519,36.7264,36.7349,41600.0
2014-09-29 11:00:00,43.21,43.24,43.2,43.21,50400.0,36.7349,36.7604,36.7264,36.7349,50400.0
2014-09-29 11:10:00,43.22,43.28,43.22,43.27,12800.0,36.7434,36.7944,36.7434,36.7859,12800.0
2014-09-29 11:20:00,43.27,43.3,43.27,43.29,24000.0,36.7859,36.8114,36.7859,36.8029,24000.0
2014-09-29 11:30:00,43.29,43.3,43.24,43.24,35800.0,36.8029,36.8114,36.7604,36.7604,35800.0
2014-09-29 11:40:00,43.24,43.26,43.24,43.25,14000.0,36.7604,36.7774,36.7604,36.7689,14000.0
2014-09-29 11:50:00,43.25,43.28,43.25,43.28,21800.0,36.7689,36.7944,36.7689,36.7944,21800.0
2014-09-29 12:00:00,43.28,43.28,43.23,43.23,22400.0,36.7944,36.7944,36.7519,36.7519,22400.0
2014-09-29 12:10:00,43.23,43.23,43.17,43.21,21400.0,36.7519,36.7519,36.7009,36.7349,21400.0
2014-09-29 12:20:00,43.2,43.21,43.1,43.1,54400.0,36.7264,36.7349,36.6414,36.6414,54400.0
2014-09-29 12:30:00,43.1,43.13,43.06,43.09,133000.0,36.6414,36.6669,36.6074,36.6329,133000.0
2014-09-29 12:40:00,43.09,43.11,43.08,43.1,20200.0,36.6329,36.6499,36.6244,36.6414,20200.0
2014-09-29 12:50:00,43.1,43.13,43.09,43.09,15000.0,36.6414,36.6669,36.6329,36.6329,15000.0
2014-09-29 13:00:00,43.09,43.09,43.02,43.05,15200.0,36.6329,36.6329,36.5734,36.5989,15200.0
2014-09-29 13:10:00,43.05,43.1,43.04,43.09,37400.0,36.5989,36.6414,36.5904,36.6329,37400.0
2014-09-29 13:20:00,43.09,43.1,43.05,43.07,9400.0,36.6329,36.6414,36.5989,36.6159,9400.0
2014-09-29 13:30:00,43.08,43.11,43.08,43.09,25800.0,36.6244,36.6499,36.6244,36.6329,25800.0
2014-09-29 13:40:00,43.08,43.09,43.06,43.07,27000.0,36.6244,36.6329,36.6074,36.6159,27000.0
2014-09-29 13:50:00,43.08,43.09,43.07,43.07,11200.0,36.6244,36.6329,36.6159,36.6159,11200.0
2014-09-29 14:00:00,43.07,43.12,43.07,43.08,17600.0,36.6159,36.6584,36.6159,36.6244,17600.0
2014-09-29 14:10:00,43.1,43.1,43.07,43.07,12800.0,36.6414,36.6414,36.6159,36.6159,12800.0
2014-09-29 14:20:00,43.07,43.07,43.04,43.06,52800.0,36.6159,36.6159,36.5904,36.6074,52800.0
2014-09-29 14:30:00,43.06,43.09,43.05,43.07,47800.0,36.6074,36.6329,36.5989,36.6159,47800.0
2014-09-29 14:40:00,43.07,43.1,43.04,43.1,110600.0,36.6159,36.6414,36.5904,36.6414,110600.0
2014-09-29 14:50:00,43.1,43.16,43.09,43.16,35400.0,36.6414,36.6924,36.6329,36.6924,35400.0
2014-09-29 15:00:00,43.17,43.2,43.16,43.16,46200.0,36.7009,36.7264,36.6924,36.6924,46200.0
2014-09-29 15:10:00,43.15,43.24,43.15,43.22,59800.0,36.6839,36.7604,36.6839,36.7434,59800.0
2014-09-29 15:20:00,43.23,43.25,43.21,43.24,94600.0,36.7519,36.7689,36.7349,36.7604,94600.0
2014-09-29 15:30:00,43.24,43.27,43.21,43.24,168000.0,36.7604,36.7859,36.7349,36.7604,168000.0
2014-09-29 15:40:00,43.24,43.24,43.17,43.24,339200.0,36.7604,36.7604,36.7009,36.7604,339200.0
2014-09-29 15:50:00,43.23,43.24,43.19,43.21,362200.0,36.7519,36.7604,36.7179,36.7349,362200.0
2014-09-30 09:30:00,43.34,43.34,42.94,42.96,216400.0,36.8454,36.8454,36.5054,36.5224,216400.0
2014-09-30 09:40:00,42.95,43.05,42.94,42.99,103400.0,36.5139,36.5989,36.5054,36.5479,103400.0
2014-09-30 09:50:00,42.94,42.96,42.88,42.95,12800.0,36.5054,36.5224,36.4544,36.5139,12800.0
2014-09-30 10:00:00,42.95,42.95,42.8,42.83,162200.0,36.5139,36.5139,36.3864,36.4119,162200.0
2014-09-30 10:10:00,42.83,42.91,42.83,42.87,65600.0,36.4119,36.4799,36.4119,36.4459,65600.0
2014-09-30 10:20:00,42.88,42.9,42.85,42.86,29200.0,36.4544,36.4714,36.4289,36.4374,29200.0
2014-09-30 10:30:00,42.85,42.97,42.84,42.97,67200.0,36.4289,36.5309,36.4204,36.5309,67200.0
2014-09-30 10:40:00,42.96,43.06,42.92,43.04,98000.0,36.5224,36.6074,36.4884,36.5904,98000.0
2014-09-30 10:50:00,43.04,43.05,42.99,43.02,30200.0,36.5904,36.5989,36.5479,36.5734,30200.0
2014-09-30 11:00:00,43.01,43.1,42.99,43.1,41000.0,36.5649,36.6414,36.5479,36.6414,41000.0
2014-09-30 11:10:00,43.09,43.1,43.08,43.08,13000.0,36.6329,36.6414,36.6244,36.6244,13000.0
2014-09-30 11:20:00,43.07,43.13,43.05,43.12,38200.0,36.6159,36.6669,36.5989,36.6584,38200.0
2014-09-30 11:30:00,43.12,43.12,43.07,43.08,19000.0,36.6584,36.6584,36.6159,36.6244,19000.0
2014-09-30 11:40:00,43.08,43.08,43.02,43.03,23400.0,36.6244,36.6244,36.5734,36.5819,23400.0
2014-09-30 11:50:00,43.04,43.07,43.01,43.03,26600.0,36.5904,36.6159,36.5649,36.5819,26600.0
2014-09-30 12:00:00,43.04,43.06,43.0,43.05,17400.0,36.5904,36.6074,36.5564,36.5989,17400.0
2014-09-30 12:10:00,43.05,43.1,43.05,43.1,81600.0,36.5989,36.6414,36.5989,36.6414,81600.0
2014-09-30 12:20:00,43.09,43.09,43.01,43.02,66800.0,36.6329,36.6329,36.5649,36.5734,66800.0
2014-09-30 12:30:00,43.01,43.02,42.93,42.93,15000.0,36.5649,36.5734,36.4969,36.4969,15000.0
2014-09-30 12:40:00,42.93,42.97,42.92,42.97,17600.0,36.4969,36.5309,36.4884,36.5309,17600.0
2014-09-30 12:50:00,42.99,43.02,42.98,42.98,17800.0,36.5479,36.5734,36.5394,36.5394,17800.0
2014-09-30 13:00:00,42.98,43.04,42.98,43.0,282800.0,36.5394,36.5904,36.5394,36.5564,282800.0
2014-09-30 13:10:00,42.99,43.02,42.99,42.99,26200.0,36.5479,36.5734,36.5479,36.5479,26200.0
2014-09-30 13:20:00,42.99,42.99,42.93,42.95,27600.0,36.5479,36.5479,36.4969,36.5139,27600.0
2014-09-30 13:30:00,42.95,42.97,42.94,42.94,17400.0,36.5139,36.5309,36.5054,36.5054,17400.0
2014-09-30 13:40:00,42.94,42.95,42.87,42.87,31400.0,36.5054,36.5139,36.4459,36.4459,31400.0
2014-09-30 13:50:00,42.87,42.9,42.87,42.88,29800.0,36.4459,36.4714,36.4459,36.4544,29800.0
2014-09-30 14:00:00,42.88,42.9,42.86,42.87,40400.0,36.4544,36.4714,36.4374,36.4459,40400.0
2014-09-30 14:10:00,42.87,42.9,42.85,42.85,66800.0,36.4459,36.4714,36.4289,36.4289,66800.0
2014-09-30 14:20:00,42.86,42.86,42.77,42.84,47400.0,36.4374,36.4374,36.3609,36.4204,47400.0
2014-09-30 14:30:00,42.85,42.87,42.84,42.85,9200.0,36.4289,36.4459,36.4204,36.4289,9200.0
2014-09-30 14:40:00,42.83,42.86,42.81,42.85,15000.0,36.4119,36.4374,36.3949,36.4289,15000.0
2014-09-30 14:50:00,42.86,42.89,42.86,42.88,19400.0,36.4374,36.4629,36.4374,36.4544,19400.0
2014-09-30 15:00:00,42.87,42.87,42.83,42.85,30600.0,36.4459,36.4459,36.4119,36.4289,30600.0
2014-09-30 15:10:00,42.88,42.89,42.82,42.88,43600.0,36.4544,36.4629,36.4034,36.4544,43600.0
2014-09-30 15:20:00,42.88,42.94,42.88,42.9,52800.0,36.4544,36.5054,36.4544,36.4714,52800.0
2014-09-30 15:30:00,42.9,42.95,42.88,42.89,72600.0,36.4714,36.5139,36.4544,36.4629,72600.0
2014-09-30 15:40:00,42.88,42.92,42.84,42.89,283800.0,36.4544,36.4884,36.4204,36.4629,283800.0
2014-09-30 15:50:00,42.89,42.9,42.79,42.79,286600.0,36.4629,36.4714,36.3779,36.3779,286600.0
2014-10-01 09:30:00,42.7,42.81,42.46,42.48,213000.0,36.3014,36.3949,36.0973,36.1143,213000.0
2014-10-01 09:40:00,42.45,42.6,42.43,42.51,64000.0,36.0888,36.2163,36.0718,36.1398,64000.0
2014-10-01 09:50:00,42.49,42.55,42.48,42.55,45200.0,36.1228,36.1738,36.1143,36.1738,45200.0
2014-10-01 10:00:00,42.52,42.54,42.35,42.4,50000.0,36.1483,36.1653,36.0038,36.0463,50000.0
2014-10-01 10:10:00,42.4,42.47,42.38,42.44,44200.0,36.0463,36.1058,36.0293,36.0803,44200.0
2014-10-01 10:20:00,42.46,42.49,42.45,42.49,35000.0,36.0973,36.1228,36.0888,36.1228,35000.0
2014-10-01 10:30:00,42.49,42.49,42.35,42.37,22800.0,36.1228,36.1228,36.0038,36.0208,22800.0
2014-10-01 10:40:00,42.38,42.47,42.37,42.46,98600.0,36.0293,36.1058,36.0208,36.0973,98600.0
2014-10-01 10:50:00,42.46,42.52,42.45,42.52,6600.0,36.0973,36.1483,36.0888,36.1483,6600.0
2014-10-01 11:00:00,42.52,42.63,42.51,42.58,9000.0,36.1483,36.2418,36.1398,36.1993,9000.0
2014-10-01 11:10:00,42.59,42.6,42.52,42.6,296400.0,36.2078,36.2163,36.1483,36.2163,296400.0
2014-10-01 11:20:00,42.59,42.6,42.48,42.51,90800.0,36.2078,36.2163,36.1143,36.1398,90800.0
2014-10-01 11:30:00,42.51,42.52,42.5,42.52,15200.0,36.1398,36.1483,36.1313,36.1483,15200.0
2014-10-01 11:40:00,42.51,42.53,42.45,42.47,17600.0,36.1398,36.1568,36.0888,36.1058,17600.0
2014-10-01 11:50:00,42.49,42.56,42.48,42.53,148000.0,36.1228,36.1823,36.1143,36.1568,148000.0
2014-10-01 12:00:00,42.53,42.54,42.49,42.53,230800.0,36.1568,36.1653,36.1228,36.1568,230800.0
2014-10-01 12:10:00,42.55,42.55,42.49,42.52,23800.0,36.1738,36.1738,36.1228,36.1483,23800.0
2014-10-01 12:20:00,42.52,42.55,42.49,42.55,13800.0,36.1483,36.1738,36.1228,36.1738,13800.0
2014-10-01 12:30:00,42.54,42.54,42.47,42.49,11200.0,36.1653,36.1653,36.1058,36.1228,11200.0
2014-10-01 12:40:00,42.45,42.46,42.4,42.4,22800.0,36.0888,36.0973,36.0463,36.0463,22800.0
2014-10-01 12:50:00,42.37,42.44,42.36,42.41,10200.0,36.0208,36.0803,36.0123,36.0548,10200.0
2014-10-01 13:00:00,42.37,42.38,42.3,42.31,30800.0,36.0208,36.0293,35.9613,35.9698,30800.0
2014-10-01 13:10:00,42.31,42.35,42.27,42.3,31800.0,35.9698,36.0038,35.9358,35.9613,31800.0
2014-10-01 13:20:00,42.29,42.29,42.24,42.24,21800.0,35.9528,35.9528,35.9103,35.9103,21800.0
2014-10-01 13:30:00,42.24,42.24,42.16,42.18,59200.0,35.9103,35.9103,35.8423,35.8593,59200.0
2014-10-01 13:40:00,42.18,42.18,42.13,42.15,61800.0,35.8593,35.8593,35.8168,35.8338,61800.0
2014-10-01 13:50:00,42.15,42.16,42.11,42.13,77400.0,35.8338,35.8423,35.7998,35.8168,77400.0
2014-10-01 14:00:00,42.12,42.16,42.1,42.16,39800.0,35.8083,35.8423,35.7913,35.8423,39800.0
2014-10-01 14:10:00,42.15,42.21,42.15,42.21,22000.0,35.8338,35.8848,35.8338,35.8848,22000.0
2014-10-01 14:20:00,42.2,42.27,42.2,42.24,71000.0,35.8763,35.9358,35.8763,35.9103,71000.0
2014-10-01 14:30:00,42.24,42.26,42.2,42.23,91600.0,35.9103,35.9273,35.8763,35.9018,91600.0
2014-10-01 14:40:00,42.23,42.24,42.2,42.2,27400.0,35.9018,35.9103,35.8763,35.8763,27400.0
2014-10-01 14:50:00,42.21,42.21,42.12,42.12,119200.0,35.8848,35.8848,35.8083,35.8083,119200.0
2014-10-01 15:00:00,42.13,42.13,42.05,42.05,36400.0,35.8168,35.8168,35.7488,35.7488,36400.0
2014-10-01 15:10:00,42.06,42.13,42.05,42.13,68800.0,35.7573,35.8168,35.7488,35.8168,68800.0
2014-10-01 15:20:00,42.12,42.15,42.07,42.14,156400.0,35.8083,35.8338,35.7658,35.8253,156400.0
2014-10-01 15:30:00,42.15,42.19,42.13,42.18,61400.0,35.8338,35.8678,35.8168,35.8593,61400.0
2014-10-01 15:40:00,42.18,42.24,42.18,42.24,295600.0,35.8593,35.9103,35.8593,35.9103,295600.0
2014-10-01 15:50:00,42.22,42.22,42.16,42.17,338600.0,35.8933,35.8933,35.8423,35.8508,338600.0
2014-10-02 09:30:00,42.12,42.39,42.07,42.39,512400.0,35.8083,36.0378,35.7658,36.0378,512400.0
2014-10-02 09:40:00,42.39,42.6,42.36,42.58,525800.0,36.0378,36.2163,36.0123,36.1993,525800.0
2014-10-02 09:50:00,42.59,42.69,42.57,42.59,66600.0,36.2078,36.2929,36.1908,36.2078,66600.0
2014-10-02 10:00:00,42.52,42.57,42.47,42.54,24000.0,36.1483,36.1908,36.1058,36.1653,24000.0
2014-10-02 10:10:00,42.54,42.55,42.44,42.46,17000.0,36.1653,36.1738,36.0803,36.0973,17000.0
2014-10-02 10:20:00,42.48,42.51,42.46,42.46,17600.0,36.1143,36.1398,36.0973,36.0973,17600.0
2014-10-02 10:30:00,42.44,42.44,42.3,42.34,30400.0,36.0803,36.0803,35.9613,35.9953,30400.0
2014-10-02 10:40:00,42.35,42.35,42.26,42.31,56000.0,36.0038,36.0038,35.9273,35.9698,56000.0
2014-10-02 10:50:00,42.31,42.33,42.23,42.26,9200.0,35.9698,35.9868,35.9018,35.9273,9200.0
2014-10-02 11:00:00,42.24,42.3,42.22,42.27,40800.0,35.9103,35.9613,35.8933,35.9358,40800.0
2014-10-02 11:10:00,42.27,42.35,42.27,42.32,52600.0,35.9358,36.0038,35.9358,35.9783,52600.0
2014-10-02 11:20:00,42.33,42.33,42.28,42.28,47000.0,35.9868,35.9868,35.9443,35.9443,47000.0
2014-10-02 11:30:00,42.29,42.3,42.15,42.17,5600.0,35.9528,35.9613,35.8338,35.8508,5600.0
2014-10-02 11:40:00,42.19,42.19,42.06,42.07,112800.0,35.8678,35.8678,35.7573,35.7658,112800.0
2014-10-02 11:50:00,42.06,42.11,42.05,42.08,25800.0,35.7573,35.7998,35.7488,35.7743,25800.0
2014-10-02 12:00:00,42.07,42.13,42.07,42.13,34200.0,35.7658,35.8168,35.7658,35.8168,34200.0
2014-10-02 12:10:00,42.13,42.13,42.09,42.1,7000.0,35.8168,35.8168,35.7828,35.7913,7000.0
2014-10-02 12:20:00,42.1,42.13,42.1,42.12,4400.0,35.7913,35.8168,35.7913,35.8083,4400.0
2014-10-02 12:30:00,42.15,42.18,42.13,42.13,12800.0,35.8338,35.8593,35.8168,35.8168,12800.0
2014-10-02 12:40:00,42.15,42.2,42.13,42.2,6200.0,35.8338,35.8763,35.8168,35.8763,6200.0
2014-10-02 12:50:00,42.2,42.4,42.2,42.4,74000.0,35.8763,36.0463,35.8763,36.0463,74000.0
2014-10-02 13:00:00,42.41,42.41,42.38,42.4,9000.0,36.0548,36.0548,36.0293,36.0463,9000.0
2014-10-02 13:10:00,42.42,42.5,42.42,42.5,17200.0,36.0633,36.1313,36.0633,36.1313,17200.0
2014-10-02 13:20:00,42.52,42.63,42.51,42.63,35800.0,36.1483,36.2418,36.1398,36.2418,35800.0
2014-10-02 13:30:00,42.63,42.67,42.59,42.61,14400.0,36.2418,36.2758,36.2078,36.2248,14400.0
2014-10-02 13:40:00,42.6,42.6,42.55,42.55,21200.0,36.2163,36.2163,36.1738,36.1738,21200.0
2014-10-02 13:50:00,42.57,42.62,42.57,42.59,35000.0,36.1908,36.2333,36.1908,36.2078,35000.0
2014-10-02 14:00:00,42.6,42.72,42.6,42.71,27200.0,36.2163,36.3184,36.2163,36.3099,27200.0
2014-10-02 14:10:00,42.72,42.77,42.7,42.71,24000.0,36.3184,36.3609,36.3014,36.3099,24000.0
2014-10-02 14:20:00,42.71,42.73,42.66,42.73,14800.0,36.3099,36.3269,36.2673,36.3269,14800.0
2014-10-02 14:30:00,42.72,42.73,42.64,42.68,12800.0,36.3184,36.3269,36.2503,36.2843,12800.0
2014-10-02 14:40:00,42.67,42.77,42.67,42.76,92000.0,36.2758,36.3609,36.2758,36.3524,92000.0
2014-10-02 14:50:00,42.76,42.81,42.76,42.77,76200.0,36.3524,36.3949,36.3524,36.3609,76200.0
2014-10-02 15:00:00,42.77,42.77,42.7,42.73,70600.0,36.3609,36.3609,36.3014,36.3269,70600.0
2014-10-02 15:10:00,42.74,42.76,42.67,42.67,24400.0,36.3354,36.3524,36.2758,36.2758,24400.0
2014-10-02 15:20:00,42.69,42.7,42.67,42.7,86000.0,36.2929,36.3014,36.2758,36.3014,86000.0
2014-10-02 15:30:00,42.69,42.71,42.66,42.71,108600.0,36.2929,36.3099,36.2673,36.3099,108600.0
2014-10-02 15:40:00,42.71,42.72,42.65,42.72,200000.0,36.3099,36.3184,36.2588,36.3184,200000.0
2014-10-02 15:50:00,42.72,42.75,42.69,42.72,253600.0,36.3184,36.3439,36.2929,36.3184,253600.0
2014-10-03 09:30:00,43.13,43.16,42.83,42.87,67800.0,36.6669,36.6924,36.4119,36.4459,67800.0
2014-10-03 09:40:00,42.87,43.21,42.87,43.19,69200.0,36.4459,36.7349,36.4459,36.7179,69200.0
2014-10-03 09:50:00,43.17,43.23,43.16,43.22,10600.0,36.7009,36.7519,36.6924,36.7434,10600.0
2014-10-03 10:00:00,43.21,43.4,43.21,43.38,331400.0,36.7349,36.8965,36.7349,36.8795,331400.0
2014-10-03 10:10:00,43.38,43.38,43.32,43.34,50000.0,36.8795,36.8795,36.8284,36.8454,50000.0
2014-10-03 10:20:00,43.35,43.39,43.31,43.33,29600.0,36.8539,36.888,36.8199,36.8369,29600.0
2014-10-03 10:30:00,43.32,43.33,43.23,43.3,42000.0,36.8284,36.8369,36.7519,36.8114,42000.0
2014-10-03 10:40:00,43.3,43.31,43.23,43.31,82400.0,36.8114,36.8199,36.7519,36.8199,82400.0
2014-10-03 10:50:00,43.34,43.38,43.32,43.38,76800.0,36.8454,36.8795,36.8284,36.8795,76800.0
2014-10-03 11:00:00,43.38,43.46,43.37,43.44,57000.0,36.8795,36.9475,36.871,36.9305,57000.0
2014-10-03 11:10:00,43.44,43.44,43.38,43.4,147800.0,36.9305,36.9305,36.8795,36.8965,147800.0
2014-10-03 11:20:00,43.39,43.45,43.36,43.44,322400.0,36.888,36.939,36.8625,36.9305,322400.0
2014-10-03 11:30:00,43.44,43.45,43.41,43.44,17600.0,36.9305,36.939,36.905,36.9305,17600.0
2014-10-03 11:40:00,43.43,43.44,43.38,43.41,82200.0,36.922,36.9305,36.8795,36.905,82200.0
2014-10-03 11:50:00,43.4,43.41,43.38,43.4,15000.0,36.8965,36.905,36.8795,36.8965,15000.0
2014-10-03 12:00:00,43.38,43.43,43.36,43.38,142400.0,36.8795,36.922,36.8625,36.8795,142400.0
2014-10-03 12:10:00,43.38,43.44,43.38,43.43,48800.0,36.8795,36.9305,36.8795,36.922,48800.0
2014-10-03 12:20:00,43.43,43.49,43.43,43.49,60200.0,36.922,36.973,36.922,36.973,60200.0
2014-10-03 12:30:00,43.49,43.52,43.48,43.52,38000.0,36.973,36.9985,36.9645,36.9985,38000.0
2014-10-03 12:40:00,43.52,43.55,43.49,43.51,29800.0,36.9985,37.024,36.973,36.99,29800.0
2014-10-03 12:50:00,43.49,43.51,43.49,43.49,18200.0,36.973,36.99,36.973,36.973,18200.0
2014-10-03 13:00:00,43.49,43.49,43.38,43.38,390200.0,36.973,36.973,36.8795,36.8795,390200.0
2014-10-03 13:10:00,43.4,43.43,43.38,43.4,53600.0,36.8965,36.922,36.8795,36.8965,53600.0
2014-10-03 13:20:00,43.41,43.42,43.39,43.41,28400.0,36.905,36.9135,36.888,36.905,28400.0
2014-10-03 13:30:00,43.41,43.41,43.35,43.36,25600.0,36.905,36.905,36.8539,36.8625,25600.0
2014-10-03 13:40:00,43.36,43.38,43.35,43.37,53000.0,36.8625,36.8795,36.8539,36.871,53000.0
2014-10-03 13:50:00,43.37,43.41,43.37,43.4,51800.0,36.871,36.905,36.871,36.8965,51800.0
2014-10-03 14:00:00,43.4,43.44,43.4,43.43,56200.0,36.8965,36.9305,36.8965,36.922,56200.0
2014-10-03 14:10:00,43.43,43.46,43.43,43.45,161200.0,36.922,36.9475,36.922,36.939,161200.0
2014-10-03 14:20:00,43.45,43.49,43.44,43.47,80000.0,36.939,36.973,36.9305,36.956,80000.0
2014-10-03 14:30:00,43.47,43.49,43.46,43.48,102000.0,36.956,36.973,36.9475,36.9645,102000.0
2014-10-03 14:40:00,43.49,43.49,43.47,43.48,61000.0,36.973,36.973,36.956,36.9645,61000.0
2014-10-03 14:50:00,43.48,43.49,43.46,43.47,56600.0,36.9645,36.973,36.9475,36.956,56600.0
2014-10-03 15:00:00,43.47,43.49,43.44,43.45,47800.0,36.956,36.973,36.9305,36.939,47800.0
2014-10-03 15:10:00,43.45,43.47,43.43,43.45,119600.0,36.939,36.956,36.922,36.939,119600.0
2014-10-03 15:20:00,43.45,43.47,43.44,43.45,98200.0,36.939,36.956,36.9305,36.939,98200.0
2014-10-03 15:30:00,43.45,43.46,43.43,43.44,223200.0,36.939,36.9475,36.922,36.9305,223200.0
2014-10-03 15:40:00,43.44,43.46,43.38,43.46,650400.0,36.9305,36.9475,36.8795,36.9475,650400.0
2014-10-03 15:50:00,43.46,43.46,43.37,43.37,379200.0,36.9475,36.9475,36.871,36.871,379200.0
2014-10-06 09:30:00,43.44,43.64,43.44,43.54,453000.0,36.9305,37.1005,36.9305,37.0155,453000.0
2014-10-06 09:40:00,43.56,43.6,43.48,43.52,174200.0,37.0325,37.0665,36.9645,36.9985,174200.0
2014-10-06 09:50:00,43.53,43.57,43.44,43.44,95800.0,37.007,37.041,36.9305,36.9305,95800.0
2014-10-06 10:00:00,43.43,43.47,43.35,43.37,124600.0,36.922,36.956,36.8539,36.871,124600.0
2014-10-06 10:10:00,43.35,43.38,43.27,43.31,94600.0,36.8539,36.8795,36.7859,36.8199,94600.0
2014-10-06 10:20:00,43.3,43.3,43.23,43.27,67800.0,36.8114,36.8114,36.7519,36.7859,67800.0
2014-10-06 10:30:00,43.27,43.39,43.24,43.35,65400.0,36.7859,36.888,36.7604,36.8539,65400.0
2014-10-06 10:40:00,43.35,43.41,43.23,43.23,20200.0,36.8539,36.905,36.7519,36.7519,20200.0
2014-10-06 10:50:00,43.24,43.24,43.17,43.23,56400.0,36.7604,36.7604,36.7009,36.7519,56400.0
2014-10-06 11:00:00,43.22,43.27,43.21,43.24,16400.0,36.7434,36.7859,36.7349,36.7604,16400.0
2014-10-06 11:10:00,43.26,43.26,43.21,43.24,14200.0,36.7774,36.7774,36.7349,36.7604,14200.0
2014-10-06 11:20:00,43.23,43.24,43.16,43.17,23600.0,36.7519,36.7604,36.6924,36.7009,23600.0
2014-10-06 11:30:00,43.17,43.22,43.15,43.15,29400.0,36.7009,36.7434,36.6839,36.6839,29400.0
2014-10-06 11:40:00,43.15,43.16,42.98,42.99,33400.0,36.6839,36.6924,36.5394,36.5479,33400.0
2014-10-06 11:50:00,43.02,43.09,43.01,43.07,68400.0,36.5734,36.6329,36.5649,36.6159,68400.0
2014-10-06 12:00:00,43.08,43.18,43.08,43.14,22800.0,36.6244,36.7094,36.6244,36.6754,22800.0
2014-10-06 12:10:00,43.13,43.13,43.09,43.13,6400.0,36.6669,36.6669,36.6329,36.6669,6400.0
2014-10-06 12:20:00,43.14,43.15,43.1,43.1,11400.0,36.6754,36.6839,36.6414,36.6414,11400.0
2014-10-06 12:30:00,43.09,43.1,43.06,43.07,33400.0,36.6329,36.6414,36.6074,36.6159,33400.0
2014-10-06 12:40:00,43.07,43.08,42.99,43.02,15600.0,36.6159,36.6244,36.5479,36.5734,15600.0
2014-10-06 12:50:00,43.03,43.08,43.02,43.06,13800.0,36.5819,36.6244,36.5734,36.6074,13800.0
2014-10-06 13:00:00,43.05,43.11,43.01,43.06,10200.0,36.5989,36.6499,36.5649,36.6074,10200.0
2014-10-06 13:10:00,43.07,43.15,43.06,43.14,5800.0,36.6159,36.6839,36.6074,36.6754,5800.0
2014-10-06 13:20:00,43.15,43.19,43.13,43.16,21200.0,36.6839,36.7179,36.6669,36.6924,21200.0
2014-10-06 13:30:00,43.17,43.18,43.11,43.12,24600.0,36.7009,36.7094,36.6499,36.6584,24600.0
2014-10-06 13:40:00,43.1,43.13,43.09,43.09,7800.0,36.6414,36.6669,36.6329,36.6329,7800.0
2014-10-06 13:50:00,43.09,43.12,43.09,43.09,9600.0,36.6329,36.6584,36.6329,36.6329,9600.0
2014-10-06 14:00:00,43.09,43.09,43.01,43.02,22000.0,36.6329,36.6329,36.5649,36.5734,22000.0
2014-10-06 14:10:00,43.02,43.12,43.02,43.1,12400.0,36.5734,36.6584,36.5734,36.6414,12400.0
2014-10-06 14:20:00,43.13,43.18,43.12,43.13,16200.0,36.6669,36.7094,36.6584,36.6669,16200.0
2014-10-06 14:30:00,43.14,43.16,43.12,43.12,40400.0,36.6754,36.6924,36.6584,36.6584,40400.0
2014-10-06 14:40:00,43.11,43.15,43.07,43.12,30200.0,36.6499,36.6839,36.6159,36.6584,30200.0
2014-10-06 14:50:00,43.12,43.13,43.1,43.11,10600.0,36.6584,36.6669,36.6414,36.6499,10600.0
2014-10-06 15:00:00,43.1,43.1,43.04,43.04,10000.0,36.6414,36.6414,36.5904,36.5904,10000.0
2014-10-06 15:10:00,43.01,43.06,43.01,43.05,84600.0,36.5649,36.6074,36.5649,36.5989,84600.0
2014-10-06 15:20:00,43.05,43.1,43.02,43.06,58200.0,36.5989,36.6414,36.5734,36.6074,58200.0
2014-10-06 15:30:00,43.06,43.06,43.0,43.04,66400.0,36.6074,36.6074,36.5564,36.5904,66400.0
2014-10-06 15:40:00,43.04,43.04,42.95,42.95,125600.0,36.5904,36.5904,36.5139,36.5139,125600.0
2014-10-06 15:50:00,42.95,42.97,42.9,42.92,195400.0,36.5139,36.5309,36.4714,36.4884,195400.0
2014-10-07 09:30:00,42.61,42.63,42.41,42.51,146800.0,36.2248,36.2418,36.0548,36.1398,146800.0
2014-10-07 09:40:00,42.54,42.59,42.49,42.55,55600.0,36.1653,36.2078,36.1228,36.1738,55600.0
2014-10-07 09:50:00,42.52,42.68,42.52,42.67,19600.0,36.1483,36.2843,36.1483,36.2758,19600.0
2014-10-07 10:00:00,42.7,42.74,42.63,42.7,86000.0,36.3014,36.3354,36.2418,36.3014,86000.0
2014-10-07 10:10:00,42.71,42.74,42.66,42.71,140800.0,36.3099,36.3354,36.2673,36.3099,140800.0
2014-10-07 10:20:00,42.72,42.72,42.62,42.68,158200.0,36.3184,36.3184,36.2333,36.2843,158200.0
2014-10-07 10:30:00,42.71,42.77,42.63,42.63,176200.0,36.3099,36.3609,36.2418,36.2418,176200.0
2014-10-07 10:40:00,42.63,42.74,42.62,42.67,89200.0,36.2418,36.3354,36.2333,36.2758,89200.0
2014-10-07 10:50:00,42.67,42.73,42.58,42.58,94600.0,36.2758,36.3269,36.1993,36.1993,94600.0
2014-10-07 11:00:00,42.58,42.6,42.52,42.54,92600.0,36.1993,36.2163,36.1483,36.1653,92600.0
2014-10-07 11:10:00,42.54,42.56,42.48,42.54,74200.0,36.1653,36.1823,36.1143,36.1653,74200.0
2014-10-07 11:20:00,42.52,42.57,42.49,42.49,47200.0,36.1483,36.1908,36.1228,36.1228,47200.0
2014-10-07 11:30:00,42.47,42.53,42.46,42.5,313600.0,36.1058,36.1568,36.0973,36.1313,313600.0
2014-10-07 11:40:00,42.49,42.55,42.48,42.51,62200.0,36.1228,36.1738,36.1143,36.1398,62200.0
2014-10-07 11:50:00,42.49,42.53,42.46,42.49,83200.0,36.1228,36.1568,36.0973,36.1228,83200.0
2014-10-07 12:00:00,42.49,42.52,42.48,42.51,52600.0,36.1228,36.1483,36.1143,36.1398,52600.0
2014-10-07 12:10:00,42.5,42.63,42.5,42.59,374200.0,36.1313,36.2418,36.1313,36.2078,374200.0
2014-10-07 12:20:00,42.6,42.6,42.55,42.58,42000.0,36.2163,36.2163,36.1738,36.1993,42000.0
2014-10-07 12:30:00,42.59,42.6,42.49,42.49,55400.0,36.2078,36.2163,36.1228,36.1228,55400.0
2014-10-07 12:40:00,42.49,42.51,42.4,42.41,64000.0,36.1228,36.1398,36.0463,36.0548,64000.0
2014-10-07 12:50:00,42.41,42.44,42.41,42.42,72800.0,36.0548,36.0803,36.0548,36.0633,72800.0
2014-10-07 13:00:00,42.43,42.44,42.35,42.35,36600.0,36.0718,36.0803,36.0038,36.0038,36600.0
2014-10-07 13:10:00,42.37,42.46,42.37,42.43,5800.0,36.0208,36.0973,36.0208,36.0718,5800.0
2014-10-07 13:20:00,42.43,42.46,42.4,42.45,10000.0,36.0718,36.0973,36.0463,36.0888,10000.0
2014-10-07 13:30:00,42.46,42.46,42.37,42.37,20200.0,36.0973,36.0973,36.0208,36.0208,20200.0
2014-10-07 13:40:00,42.37,42.4,42.35,42.37,43000.0,36.0208,36.0463,36.0038,36.0208,43000.0
2014-10-07 13:50:00,42.39,42.43,42.37,42.42,14200.0,36.0378,36.0718,36.0208,36.0633,14200.0
2014-10-07 14:00:00,42.41,42.42,42.35,42.4,21200.0,36.0548,36.0633,36.0038,36.0463,21200.0
2014-10-07 14:10:00,42.4,42.47,42.38,42.42,125400.0,36.0463,36.1058,36.0293,36.0633,125400.0
2014-10-07 14:20:00,42.42,42.42,42.33,42.33,32200.0,36.0633,36.0633,35.9868,35.9868,32200.0
2014-10-07 14:30:00,42.33,42.34,42.27,42.32,43200.0,35.9868,35.9953,35.9358,35.9783,43200.0
2014-10-07 14:40:00,42.31,42.35,42.3,42.32,31000.0,35.9698,36.0038,35.9613,35.9783,31000.0
2014-10-07 14:50:00,42.32,42.36,42.31,42.33,31600.0,35.9783,36.0123,35.9698,35.9868,31600.0
2014-10-07 15:00:00,42.31,42.33,42.25,42.27,31800.0,35.9698,35.9868,35.9188,35.9358,31800.0
2014-10-07 15:10:00,42.27,42.27,42.21,42.21,41400.0,35.9358,35.9358,35.8848,35.8848,41400.0
2014-10-07 15:20:00,42.21,42.24,42.17,42.24,45400.0,35.8848,35.9103,35.8508,35.9103,45400.0
2014-10-07 15:30:00,42.24,42.27,42.22,42.24,293600.0,35.9103,35.9358,35.8933,35.9103,293600.0
2014-10-07 15:40:00,42.24,42.26,42.19,42.22,379800.0,35.9103,35.9273,35.8678,35.8933,379800.0
2014-10-07 15:50:00,42.22,42.22,42.14,42.15,331000.0,35.8933,35.8933,35.8253,35.8338,331000.0
2014-10-08 09:30:00,42.3,42.35,42.17,42.35,50600.0,35.9613,36.0038,35.8508,36.0038,50600.0
2014-10-08 09:40:00,42.37,42.42,42.27,42.34,244800.0,36.0208,36.0633,35.9358,35.9953,244800.0
2014-10-08 09:50:00,42.35,42.37,42.18,42.19,46200.0,36.0038,36.0208,35.8593,35.8678,46200.0
2014-10-08 10:00:00,42.23,42.23,42.16,42.18,42600.0,35.9018,35.9018,35.8423,35.8593,42600.0
2014-10-08 10:10:00,42.18,42.27,42.15,42.15,169600.0,35.8593,35.9358,35.8338,35.8338,169600.0
2014-10-08 10:20:00,42.17,42.34,42.16,42.34,456800.0,35.8508,35.9953,35.8423,35.9953,456800.0
2014-10-08 10:30:00,42.34,42.35,42.21,42.22,68200.0,35.9953,36.0038,35.8848,35.8933,68200.0
2014-10-08 10:40:00,42.22,42.22,42.08,42.1,279000.0,35.8933,35.8933,35.7743,35.7913,279000.0
2014-10-08 10:50:00,42.1,42.12,41.98,41.98,63200.0,35.7913,35.8083,35.6892,35.6892,63200.0
2014-10-08 11:00:00,41.98,41.98,41.85,41.95,80400.0,35.6892,35.6892,35.5787,35.6637,80400.0
2014-10-08 11:10:00,41.95,41.99,41.85,41.85,68000.0,35.6637,35.6977,35.5787,35.5787,68000.0
2014-10-08 11:20:00,41.85,42.03,41.85,42.02,60000.0,35.5787,35.7318,35.5787,35.7233,60000.0
2014-10-08 11:30:00,42.01,42.05,41.97,41.97,56400.0,35.7147,35.7488,35.6807,35.6807,56400.0
2014-10-08 11:40:00,41.98,42.01,41.97,41.97,24400.0,35.6892,35.7147,35.6807,35.6807,24400.0
2014-10-08 11:50:00,41.96,42.0,41.94,42.0,25600.0,35.6722,35.7062,35.6552,35.7062,25600.0
2014-10-08 12:00:00,42.02,42.06,42.01,42.01,20800.0,35.7233,35.7573,35.7147,35.7147,20800.0
2014-10-08 12:10:00,41.98,42.06,41.98,42.04,42600.0,35.6892,35.7573,35.6892,35.7403,42600.0
2014-10-08 12:20:00,42.03,42.04,41.99,41.99,9600.0,35.7318,35.7403,35.6977,35.6977,9600.0
2014-10-08 12:30:00,41.99,42.04,41.96,41.99,25600.0,35.6977,35.7403,35.6722,35.6977,25600.0
2014-10-08 12:40:00,41.99,42.01,41.96,41.99,12800.0,35.6977,35.7147,35.6722,35.6977,12800.0
2014-10-08 12:50:00,42.0,42.01,41.96,41.97,24000.0,35.7062,35.7147,35.6722,35.6807,24000.0
2014-10-08 13:00:00,41.98,42.03,41.98,41.99,20600.0,35.6892,35.7318,35.6892,35.6977,20600.0
2014-10-08 13:10:00,41.99,42.02,41.98,41.99,42000.0,35.6977,35.7233,35.6892,35.6977,42000.0
2014-10-08 13:20:00,41.99,42.0,41.95,41.96,16800.0,35.6977,35.7062,35.6637,35.6722,16800.0
2014-10-08 13:30:00,41.96,41.99,41.94,41.99,38200.0,35.6722,35.6977,35.6552,35.6977,38200.0
2014-10-08 13:40:00,41.98,42.08,41.96,42.08,23200.0,35.6892,35.7743,35.6722,35.7743,23200.0
2014-10-08 13:50:00,42.08,42.1,42.06,42.1,76000.0,35.7743,35.7913,35.7573,35.7913,76000.0
2014-10-08 14:00:00,42.1,42.23,42.1,42.2,56600.0,35.7913,35.9018,35.7913,35.8763,56600.0
2014-10-08 14:10:00,42.24,42.32,42.24,42.31,85800.0,35.9103,35.9783,35.9103,35.9698,85800.0
2014-10-08 14:20:00,42.33,42.45,42.33,42.44,45400.0,35.9868,36.0888,35.9868,36.0803,45400.0
2014-10-08 14:30:00,42.45,42.62,42.44,42.57,72400.0,36.0888,36.2333,36.0803,36.1908,72400.0
2014-10-08 14:40:00,42.56,42.59,42.55,42.55,54600.0,36.1823,36.2078,36.1738,36.1738,54600.0
2014-10-08 14:50:00,42.54,42.54,42.47,42.52,49600.0,36.1653,36.1653,36.1058,36.1483,49600.0
2014-10-08 15:00:00,42.53,42.62,42.52,42.62,32400.0,36.1568,36.2333,36.1483,36.2333,32400.0
2014-10-08 15:10:00,42.62,42.65,42.6,42.63,158600.0,36.2333,36.2588,36.2163,36.2418,158600.0
2014-10-08 15:20:00,42.62,42.72,42.62,42.72,32400.0,36.2333,36.3184,36.2333,36.3184,32400.0
2014-10-08 15:30:00,42.7,42.75,42.68,42.73,38800.0,36.3014,36.3439,36.2843,36.3269,38800.0
2014-10-08 15:40:00,42.73,42.81,42.73,42.77,179400.0,36.3269,36.3949,36.3269,36.3609,179400.0
2014-10-08 15:50:00,42.77,42.8,42.73,42.73,243200.0,36.3609,36.3864,36.3269,36.3269,243200.0
2014-10-09 09:30:00,42.53,42.6,42.46,42.57,102200.0,36.1568,36.2163,36.0973,36.1908,102200.0
2014-10-09 09:40:00,42.55,42.56,42.38,42.42,249800.0,36.1738,36.1823,36.0293,36.0633,249800.0
2014-10-09 09:50:00,42.41,42.45,42.25,42.31,445600.0,36.0548,36.0888,35.9188,35.9698,445600.0
2014-10-09 10:00:00,42.31,42.35,42.22,42.23,142600.0,35.9698,36.0038,35.8933,35.9018,142600.0
2014-10-09 10:10:00,42.23,42.31,42.16,42.27,120600.0,35.9018,35.9698,35.8423,35.9358,120600.0
2014-10-09 10:20:00,42.29,42.29,42.19,42.21,118000.0,35.9528,35.9528,35.8678,35.8848,118000.0
2014-10-09 10:30:00,42.22,42.22,42.08,42.09,85600.0,35.8933,35.8933,35.7743,35.7828,85600.0
2014-10-09 10:40:00,42.08,42.19,42.07,42.18,88600.0,35.7743,35.8678,35.7658,35.8593,88600.0
2014-10-09 10:50:00,42.17,42.21,42.1,42.2,158000.0,35.8508,35.8848,35.7913,35.8763,158000.0
2014-10-09 11:00:00,42.22,42.26,42.13,42.25,162000.0,35.8933,35.9273,35.8168,35.9188,162000.0
2014-10-09 11:10:00,42.22,42.32,42.22,42.29,69600.0,35.8933,35.9783,35.8933,35.9528,69600.0
2014-10-09 11:20:00,42.31,42.35,42.27,42.27,27600.0,35.9698,36.0038,35.9358,35.9358,27600.0
2014-10-09 11:30:00,42.29,42.31,42.22,42.22,15200.0,35.9528,35.9698,35.8933,35.8933,15200.0
2014-10-09 11:40:00,42.2,42.2,42.03,42.07,94200.0,35.8763,35.8763,35.7318,35.7658,94200.0
2014-10-09 11:50:00,42.07,42.09,41.96,41.99,81600.0,35.7658,35.7828,35.6722,35.6977,81600.0
2014-10-09 12:00:00,42.01,42.03,41.97,41.98,77800.0,35.7147,35.7318,35.6807,35.6892,77800.0
2014-10-09 12:10:00,41.97,42.02,41.93,41.97,64400.0,35.6807,35.7233,35.6467,35.6807,64400.0
2014-10-09 12:20:00,41.98,41.98,41.88,41.89,34600.0,35.6892,35.6892,35.6042,35.6127,34600.0
2014-10-09 12:30:00,41.88,41.92,41.84,41.88,124400.0,35.6042,35.6382,35.5702,35.6042,124400.0
2014-10-09 12:40:00,41.87,41.96,41.87,41.96,20000.0,35.5957,35.6722,35.5957,35.6722,20000.0
2014-10-09 12:50:00,41.95,41.99,41.93,41.97,89000.0,35.6637,35.6977,35.6467,35.6807,89000.0
2014-10-09 13:00:00,41.96,41.96,41.82,41.84,65800.0,35.6722,35.6722,35.5532,35.5702,65800.0
2014-10-09 13:10:00,41.83,41.91,41.79,41.89,67800.0,35.5617,35.6297,35.5277,35.6127,67800.0
2014-10-09 13:20:00,41.9,42.02,41.9,41.96,270000.0,35.6212,35.7233,35.6212,35.6722,270000.0
2014-10-09 13:30:00,41.95,42.12,41.95,42.11,16600.0,35.6637,35.8083,35.6637,35.7998,16600.0
2014-10-09 13:40:00,42.11,42.12,42.06,42.07,18400.0,35.7998,35.8083,35.7573,35.7658,18400.0
2014-10-09 13:50:00,42.09,42.09,41.98,42.06,39400.0,35.7828,35.7828,35.6892,35.7573,39400.0
2014-10-09 14:00:00,42.04,42.04,41.92,41.95,25000.0,35.7403,35.7403,35.6382,35.6637,25000.0
2014-10-09 14:10:00,41.94,41.95,41.86,41.92,33800.0,35.6552,35.6637,35.5872,35.6382,33800.0
2014-10-09 14:20:00,41.9,41.91,41.85,41.86,26800.0,35.6212,35.6297,35.5787,35.5872,26800.0
2014-10-09 14:30:00,41.85,41.97,41.81,41.93,65600.0,35.5787,35.6807,35.5447,35.6467,65600.0
2014-10-09 14:40:00,41.93,41.97,41.9,41.94,356200.0,35.6467,35.6807,35.6212,35.6552,356200.0
2014-10-09 14:50:00,41.93,42.0,41.9,41.91,45200.0,35.6467,35.7062,35.6212,35.6297,45200.0
2014-10-09 15:00:00,41.9,41.95,41.82,41.82,46600.0,35.6212,35.6637,35.5532,35.5532,46600.0
2014-10-09 15:10:00,41.83,41.96,41.83,41.93,111000.0,35.5617,35.6722,35.5617,35.6467,111000.0
2014-10-09 15:20:00,41.93,41.96,41.88,41.93,55800.0,35.6467,35.6722,35.6042,35.6467,55800.0
2014-10-09 15:30:00,41.93,42.05,41.92,41.96,181800.0,35.6467,35.7488,35.6382,35.6722,181800.0
2014-10-09 15:40:00,41.97,41.97,41.84,41.85,105600.0,35.6807,35.6807,35.5702,35.5787,105600.0
2014-10-09 15:50:00,41.85,41.9,41.82,41.85,260200.0,35.5787,35.6212,35.5532,35.5787,260200.0
2014-10-10 09:30:00,41.92,42.09,41.62,42.09,75600.0,35.6382,35.7828,35.3832,35.7828,75600.0
2014-10-10 09:40:00,42.09,42.13,41.97,41.99,399200.0,35.7828,35.8168,35.6807,35.6977,399200.0
2014-10-10 09:50:00,41.99,42.01,41.85,41.99,41800.0,35.6977,35.7147,35.5787,35.6977,41800.0
2014-10-10 10:00:00,41.97,42.02,41.82,41.82,46000.0,35.6807,35.7233,35.5532,35.5532,46000.0
2014-10-10 10:10:00,41.85,41.88,41.77,41.81,43600.0,35.5787,35.6042,35.5107,35.5447,43600.0
2014-10-10 10:20:00,41.82,41.82,41.65,41.66,39800.0,35.5532,35.5532,35.4087,35.4172,39800.0
2014-10-10 10:30:00,41.65,41.7,41.62,41.63,360200.0,35.4087,35.4512,35.3832,35.3917,360200.0
2014-10-10 10:40:00,41.65,41.76,41.59,41.73,197200.0,35.4087,35.5022,35.3577,35.4767,197200.0
2014-10-10 10:50:00,41.73,41.81,41.68,41.69,103600.0,35.4767,35.5447,35.4342,35.4427,103600.0
2014-10-10 11:00:00,41.69,41.82,41.68,41.75,58800.0,35.4427,35.5532,35.4342,35.4937,58800.0
2014-10-10 11:10:00,41.76,41.76,41.6,41.65,96400.0,35.5022,35.5022,35.3662,35.4087,96400.0
2014-10-10 11:20:00,41.65,41.71,41.62,41.67,74200.0,35.4087,35.4597,35.3832,35.4257,74200.0
2014-10-10 11:30:00,41.69,41.75,41.65,41.71,36200.0,35.4427,35.4937,35.4087,35.4597,36200.0
2014-10-10 11:40:00,41.7,41.78,41.65,41.77,43400.0,35.4512,35.5192,35.4087,35.5107,43400.0
2014-10-10 11:50:00,41.77,41.86,41.77,41.8,27000.0,35.5107,35.5872,35.5107,35.5362,27000.0
2014-10-10 12:00:00,41.81,41.98,41.8,41.93,53000.0,35.5447,35.6892,35.5362,35.6467,53000.0
2014-10-10 12:10:00,41.94,42.05,41.94,41.98,39600.0,35.6552,35.7488,35.6552,35.6892,39600.0
2014-10-10 12:20:00,41.95,42.05,41.93,41.98,43800.0,35.6637,35.7488,35.6467,35.6892,43800.0
2014-10-10 12:30:00,42.0,42.13,41.99,42.02,423400.0,35.7062,35.8168,35.6977,35.7233,423400.0
2014-10-10 12:40:00,42.01,42.11,41.99,42.1,244400.0,35.7147,35.7998,35.6977,35.7913,244400.0
2014-10-10 12:50:00,42.12,42.13,42.02,42.09,354800.0,35.8083,35.8168,35.7233,35.7828,354800.0
2014-10-10 13:00:00,42.1,42.13,42.05,42.07,134800.0,35.7913,35.8168,35.7488,35.7658,134800.0
2014-10-10 13:10:00,42.07,42.11,42.02,42.04,240800.0,35.7658,35.7998,35.7233,35.7403,240800.0
2014-10-10 13:20:00,42.04,42.06,41.99,42.01,124000.0,35.7403,35.7573,35.6977,35.7147,124000.0
2014-10-10 13:30:00,42.02,42.1,41.99,42.08,98400.0,35.7233,35.7913,35.6977,35.7743,98400.0
2014-10-10 13:40:00,42.09,42.1,41.99,42.05,46600.0,35.7828,35.7913,35.6977,35.7488,46600.0
2014-10-10 13:50:00,42.05,42.08,42.02,42.02,34800.0,35.7488,35.7743,35.7233,35.7233,34800.0
2014-10-10 14:00:00,42.02,42.06,41.97,41.99,71200.0,35.7233,35.7573,35.6807,35.6977,71200.0
2014-10-10 14:10:00,41.99,42.0,41.91,41.91,88400.0,35.6977,35.7062,35.6297,35.6297,88400.0
2014-10-10 14:20:00,41.92,41.99,41.91,41.96,164000.0,35.6382,35.6977,35.6297,35.6722,164000.0
2014-10-10 14:30:00,41.96,41.97,41.87,41.9,130000.0,35.6722,35.6807,35.5957,35.6212,130000.0
2014-10-10 14:40:00,41.9,41.93,41.85,41.92,133000.0,35.6212,35.6467,35.5787,35.6382,133000.0
2014-10-10 14:50:00,41.92,41.94,41.9,41.9,139600.0,35.6382,35.6552,35.6212,35.6212,139600.0
2014-10-10 15:00:00,41.91,41.93,41.83,41.84,200600.0,35.6297,35.6467,35.5617,35.5702,200600.0
2014-10-10 15:10:00,41.84,41.89,41.8,41.83,319600.0,35.5702,35.6127,35.5362,35.5617,319600.0
2014-10-10 15:20:00,41.83,41.86,41.82,41.85,226000.0,35.5617,35.5872,35.5532,35.5787,226000.0
2014-10-10 15:30:00,41.86,41.87,41.8,41.83,349800.0,35.5872,35.5957,35.5362,35.5617,349800.0
2014-10-10 15:40:00,41.83,41.83,41.75,41.76,442400.0,35.5617,35.5617,35.4937,35.5022,442400.0
2014-10-10 15:50:00,41.76,41.76,41.71,41.72,514000.0,35.5022,35.5022,35.4597,35.4682,514000.0
2014-10-13 09:30:00,41.62,41.62,41.36,41.52,115800.0,35.3832,35.3832,35.1622,35.2982,115800.0
2014-10-13 09:40:00,41.52,41.52,41.31,41.31,82400.0,35.2982,35.2982,35.1196,35.1196,82400.0
2014-10-13 09:50:00,41.3,41.31,41.11,41.21,82000.0,35.1111,35.1196,34.9496,35.0346,82000.0
2014-10-13 10:00:00,41.21,41.37,41.21,41.3,353800.0,35.0346,35.1707,35.0346,35.1111,353800.0
2014-10-13 10:10:00,41.3,41.37,41.2,41.22,128200.0,35.1111,35.1707,35.0261,35.0431,128200.0
2014-10-13 10:20:00,41.22,41.26,41.08,41.1,115000.0,35.0431,35.0771,34.9241,34.9411,115000.0
2014-10-13 10:30:00,41.07,41.2,41.04,41.18,46800.0,34.9156,35.0261,34.8901,35.0091,46800.0
2014-10-13 10:40:00,41.2,41.2,40.99,41.09,107200.0,35.0261,35.0261,34.8476,34.9326,107200.0
2014-10-13 10:50:00,41.09,41.24,41.08,41.2,339200.0,34.9326,35.0601,34.9241,35.0261,339200.0
2014-10-13 11:00:00,41.19,41.42,41.17,41.36,26600.0,35.0176,35.2132,35.0006,35.1622,26600.0
2014-10-13 11:10:00,41.37,41.38,41.22,41.23,66000.0,35.1707,35.1792,35.0431,35.0516,66000.0
2014-10-13 11:20:00,41.22,41.29,41.2,41.21,19200.0,35.0431,35.1026,35.0261,35.0346,19200.0
2014-10-13 11:30:00,41.23,41.33,41.22,41.22,20000.0,35.0516,35.1366,35.0431,35.0431,20000.0
2014-10-13 11:40:00,41.26,41.36,41.23,41.35,67600.0,35.0771,35.1622,35.0516,35.1537,67600.0
2014-10-13 11:50:00,41.37,41.4,41.32,41.35,147400.0,35.1707,35.1962,35.1281,35.1537,147400.0
2014-10-13 12:00:00,41.35,41.38,41.3,41.34,69000.0,35.1537,35.1792,35.1111,35.1452,69000.0
2014-10-13 12:10:00,41.34,41.46,41.32,41.44,31600.0,35.1452,35.2472,35.1281,35.2302,31600.0
2014-10-13 12:20:00,41.44,41.54,41.43,41.54,28600.0,35.2302,35.3152,35.2217,35.3152,28600.0
2014-10-13 12:30:00,41.57,41.63,41.53,41.62,55400.0,35.3407,35.3917,35.3067,35.3832,55400.0
2014-10-13 12:40:00,41.63,41.68,41.55,41.56,67800.0,35.3917,35.4342,35.3237,35.3322,67800.0
2014-10-13 12:50:00,41.56,41.58,41.54,41.55,18600.0,35.3322,35.3492,35.3152,35.3237,18600.0
2014-10-13 13:00:00,41.55,41.64,41.55,41.6,34800.0,35.3237,35.4002,35.3237,35.3662,34800.0
2014-10-13 13:10:00,41.6,41.6,41.49,41.51,47200.0,35.3662,35.3662,35.2727,35.2897,47200.0
2014-10-13 13:20:00,41.51,41.58,41.51,41.58,28000.0,35.2897,35.3492,35.2897,35.3492,28000.0
2014-10-13 13:30:00,41.57,41.59,41.52,41.54,16600.0,35.3407,35.3577,35.2982,35.3152,16600.0
2014-10-13 13:40:00,41.52,41.52,41.42,41.42,31600.0,35.2982,35.2982,35.2132,35.2132,31600.0
2014-10-13 13:50:00,41.41,41.45,41.35,41.37,21200.0,35.2047,35.2387,35.1537,35.1707,21200.0
2014-10-13 14:00:00,41.38,41.45,41.32,41.44,25200.0,35.1792,35.2387,35.1281,35.2302,25200.0
2014-10-13 14:10:00,41.44,41.45,41.35,41.35,25200.0,35.2302,35.2387,35.1537,35.1537,25200.0
2014-10-13 14:20:00,41.37,41.42,41.37,41.4,24600.0,35.1707,35.2132,35.1707,35.1962,24600.0
2014-10-13 14:30:00,41.4,41.4,41.34,41.34,18200.0,35.1962,35.1962,35.1452,35.1452,18200.0
2014-10-13 14:40:00,41.37,41.37,41.29,41.29,18400.0,35.1707,35.1707,35.1026,35.1026,18400.0
2014-10-13 14:50:00,41.29,41.37,41.26,41.27,27400.0,35.1026,35.1707,35.0771,35.0856,27400.0
2014-10-13 15:00:00,41.27,41.28,41.21,41.21,49600.0,35.0856,35.0941,35.0346,35.0346,49600.0
2014-10-13 15:10:00,41.2,41.23,41.13,41.15,66600.0,35.0261,35.0516,34.9666,34.9836,66600.0
2014-10-13 15:20:00,41.14,41.19,41.12,41.12,92000.0,34.9751,35.0176,34.9581,34.9581,92000.0
2014-10-13 15:30:00,41.12,41.12,40.96,41.01,198600.0,34.9581,34.9581,34.8221,34.8646,198600.0
2014-10-13 15:40:00,40.99,41.07,40.92,40.95,394200.0,34.8476,34.9156,34.7881,34.8136,394200.0
2014-10-13 15:50:00,40.93,40.98,40.88,40.94,461800.0,34.7966,34.8391,34.7541,34.8051,461800.0
2014-10-14 09:30:00,41.21,41.35,41.08,41.33,45600.0,35.0346,35.1537,34.9241,35.1366,45600.0
2014-10-14 09:40:00,41.32,41.42,41.29,41.34,180800.0,35.1281,35.2132,35.1026,35.1452,180800.0
2014-10-14 09:50:00,41.34,41.36,41.16,41.19,81400.0,35.1452,35.1622,34.9921,35.0176,81400.0
2014-10-14 10:00:00,41.19,41.4,41.18,41.38,311600.0,35.0176,35.1962,35.0091,35.1792,311600.0
2014-10-14 10:10:00,41.37,41.47,41.3,41.32,71400.0,35.1707,35.2557,35.1111,35.1281,71400.0
2014-10-14 10:20:00,41.3,41.41,41.3,41.36,220800.0,35.1111,35.2047,35.1111,35.1622,220800.0
2014-10-14 10:30:00,41.35,41.49,41.28,41.48,313400.0,35.1537,35.2727,35.0941,35.2642,313400.0
2014-10-14 10:40:00,41.48,41.56,41.46,41.54,320800.0,35.2642,35.3322,35.2472,35.3152,320800.0
2014-10-14 10:50:00,41.54,41.61,41.41,41.45,186400.0,35.3152,35.3747,35.2047,35.2387,186400.0
2014-10-14 11:00:00,41.46,41.47,41.38,41.46,61400.0,35.2472,35.2557,35.1792,35.2472,61400.0
2014-10-14 11:10:00,41.46,41.62,41.46,41.58,130800.0,35.2472,35.3832,35.2472,35.3492,130800.0
2014-10-14 11:20:00,41.58,41.61,41.49,41.52,144000.0,35.3492,35.3747,35.2727,35.2982,144000.0
2014-10-14 11:30:00,41.52,41.58,41.47,41.56,54200.0,35.2982,35.3492,35.2557,35.3322,54200.0
2014-10-14 11:40:00,41.57,41.71,41.57,41.68,74800.0,35.3407,35.4597,35.3407,35.4342,74800.0
2014-10-14 11:50:00,41.68,41.71,41.62,41.69,82600.0,35.4342,35.4597,35.3832,35.4427,82600.0
2014-10-14 12:00:00,41.69,41.78,41.64,41.73,37800.0,35.4427,35.5192,35.4002,35.4767,37800.0
2014-10-14 12:10:00,41.72,41.77,41.67,41.7,64000.0,35.4682,35.5107,35.4257,35.4512,64000.0
2014-10-14 12:20:00,41.69,41.72,41.66,41.67,28600.0,35.4427,35.4682,35.4172,35.4257,28600.0
2014-10-14 12:30:00,41.67,41.68,41.59,41.59,55400.0,35.4257,35.4342,35.3577,35.3577,55400.0
2014-10-14 12:40:00,41.59,41.68,41.56,41.67,53600.0,35.3577,35.4342,35.3322,35.4257,53600.0
2014-10-14 12:50:00,41.65,41.66,41.59,41.6,89800.0,35.4087,35.4172,35.3577,35.3662,89800.0
2014-10-14 13:00:00,41.6,41.63,41.57,41.6,98400.0,35.3662,35.3917,35.3407,35.3662,98400.0
2014-10-14 13:10:00,41.6,41.69,41.59,41.65,88600.0,35.3662,35.4427,35.3577,35.4087,88600.0
2014-10-14 13:20:00,41.65,41.65,41.53,41.56,92800.0,35.4087,35.4087,35.3067,35.3322,92800.0
2014-10-14 13:30:00,41.57,41.66,41.54,41.57,51400.0,35.3407,35.4172,35.3152,35.3407,51400.0
2014-10-14 13:40:00,41.58,41.6,41.47,41.51,48000.0,35.3492,35.3662,35.2557,35.2897,48000.0
2014-10-14 13:50:00,41.51,41.57,41.46,41.57,46600.0,35.2897,35.3407,35.2472,35.3407,46600.0
2014-10-14 14:00:00,41.55,41.6,41.48,41.51,68800.0,35.3237,35.3662,35.2642,35.2897,68800.0
2014-10-14 14:10:00,41.5,41.59,41.49,41.5,98200.0,35.2812,35.3577,35.2727,35.2812,98200.0
2014-10-14 14:20:00,41.51,41.52,41.38,41.42,71800.0,35.2897,35.2982,35.1792,35.2132,71800.0
2014-10-14 14:30:00,41.42,41.46,41.35,41.43,70600.0,35.2132,35.2472,35.1537,35.2217,70600.0
2014-10-14 14:40:00,41.43,41.52,41.42,41.51,114000.0,35.2217,35.2982,35.2132,35.2897,114000.0
2014-10-14 14:50:00,41.51,41.51,41.38,41.45,123800.0,35.2897,35.2897,35.1792,35.2387,123800.0
2014-10-14 15:00:00,41.45,41.5,41.32,41.34,105800.0,35.2387,35.2812,35.1281,35.1452,105800.0
2014-10-14 15:10:00,41.34,41.4,41.33,41.34,130600.0,35.1452,35.1962,35.1366,35.1452,130600.0
2014-10-14 15:20:00,41.33,41.38,41.22,41.36,707400.0,35.1366,35.1792,35.0431,35.1622,707400.0
2014-10-14 15:30:00,41.36,41.47,41.29,41.47,223600.0,35.1622,35.2557,35.1026,35.2557,223600.0
2014-10-14 15:40:00,41.48,41.52,41.45,41.48,357400.0,35.2642,35.2982,35.2387,35.2642,357400.0
2014-10-14 15:50:00,41.47,41.52,41.43,41.46,294200.0,35.2557,35.2982,35.2217,35.2472,294200.0
2014-10-15 09:30:00,40.74,40.85,40.29,40.5,299600.0,34.6351,34.7286,34.2525,34.431,299600.0
2014-10-15 09:40:00,40.53,41.0,40.48,41.0,270400.0,34.4565,34.8561,34.414,34.8561,270400.0
2014-10-15 09:50:00,40.99,41.26,40.99,41.25,242200.0,34.8476,35.0771,34.8476,35.0686,242200.0
2014-10-15 10:00:00,41.25,41.48,41.24,41.44,184800.0,35.0686,35.2642,35.0601,35.2302,184800.0
2014-10-15 10:10:00,41.42,41.54,41.3,41.33,111200.0,35.2132,35.3152,35.1111,35.1366,111200.0
2014-10-15 10:20:00,41.35,41.45,41.25,41.39,301400.0,35.1537,35.2387,35.0686,35.1877,301400.0
2014-10-15 10:30:00,41.4,41.4,41.27,41.34,89200.0,35.1962,35.1962,35.0856,35.1452,89200.0
2014-10-15 10:40:00,41.37,41.38,41.19,41.25,162200.0,35.1707,35.1792,35.0176,35.0686,162200.0
2014-10-15 10:50:00,41.26,41.3,41.18,41.23,91200.0,35.0771,35.1111,35.0091,35.0516,91200.0
2014-10-15 11:00:00,41.22,41.35,41.13,41.35,32000.0,35.0431,35.1537,34.9666,35.1537,32000.0
2014-10-15 11:10:00,41.35,41.36,41.2,41.27,29000.0,35.1537,35.1622,35.0261,35.0856,29000.0
2014-10-15 11:20:00,41.27,41.27,41.15,41.18,196200.0,35.0856,35.0856,34.9836,35.0091,196200.0
2014-10-15 11:30:00,41.18,41.27,41.1,41.18,44400.0,35.0091,35.0856,34.9411,35.0091,44400.0
2014-10-15 11:40:00,41.18,41.18,41.04,41.04,142400.0,35.0091,35.0091,34.8901,34.8901,142400.0
2014-10-15 11:50:00,41.04,41.13,40.99,41.12,63400.0,34.8901,34.9666,34.8476,34.9581,63400.0
2014-10-15 12:00:00,41.12,41.15,41.0,41.06,115800.0,34.9581,34.9836,34.8561,34.9071,115800.0
2014-10-15 12:10:00,41.04,41.06,40.92,40.96,57000.0,34.8901,34.9071,34.7881,34.8221,57000.0
2014-10-15 12:20:00,40.96,41.09,40.96,40.99,93600.0,34.8221,34.9326,34.8221,34.8476,93600.0
2014-10-15 12:30:00,40.99,41.05,40.97,40.99,33400.0,34.8476,34.8986,34.8306,34.8476,33400.0
2014-10-15 12:40:00,40.99,41.01,40.88,40.94,55200.0,34.8476,34.8646,34.7541,34.8051,55200.0
2014-10-15 12:50:00,40.9,40.93,40.81,40.87,110000.0,34.7711,34.7966,34.6946,34.7456,110000.0
2014-10-15 13:00:00,40.87,41.01,40.85,40.98,74200.0,34.7456,34.8646,34.7286,34.8391,74200.0
2014-10-15 13:10:00,40.98,40.99,40.85,40.88,52600.0,34.8391,34.8476,34.7286,34.7541,52600.0
2014-10-15 13:20:00,40.87,40.88,40.63,40.71,115800.0,34.7456,34.7541,34.5415,34.6096,115800.0
2014-10-15 13:30:00,40.71,40.82,40.69,40.76,134400.0,34.6096,34.7031,34.5926,34.6521,134400.0
2014-10-15 13:40:00,40.74,40.88,40.73,40.88,52400.0,34.6351,34.7541,34.6266,34.7541,52400.0
2014-10-15 13:50:00,40.88,40.96,40.84,40.87,133800.0,34.7541,34.8221,34.7201,34.7456,133800.0
2014-10-15 14:00:00,40.84,40.85,40.73,40.79,66200.0,34.7201,34.7286,34.6266,34.6776,66200.0
2014-10-15 14:10:00,40.77,40.98,40.77,40.96,93200.0,34.6606,34.8391,34.6606,34.8221,93200.0
2014-10-15 14:20:00,40.98,41.01,40.85,40.94,123000.0,34.8391,34.8646,34.7286,34.8051,123000.0
2014-10-15 14:30:00,40.91,41.13,40.9,41.12,93000.0,34.7796,34.9666,34.7711,34.9581,93000.0
2014-10-15 14:40:00,41.12,41.13,41.0,41.08,76400.0,34.9581,34.9666,34.8561,34.9241,76400.0
2014-10-15 14:50:00,41.08,41.2,41.08,41.17,120000.0,34.9241,35.0261,34.9241,35.0006,120000.0
2014-10-15 15:00:00,41.19,41.27,41.15,41.23,297800.0,35.0176,35.0856,34.9836,35.0516,297800.0
2014-10-15 15:10:00,41.23,41.35,41.05,41.14,812400.0,35.0516,35.1537,34.8986,34.9751,812400.0
2014-10-15 15:20:00,41.14,41.44,41.1,41.44,460800.0,34.9751,35.2302,34.9411,35.2302,460800.0
2014-10-15 15:30:00,41.44,41.68,41.4,41.67,349000.0,35.2302,35.4342,35.1962,35.4257,349000.0
2014-10-15 15:40:00,41.68,41.77,41.52,41.53,357800.0,35.4342,35.5107,35.2982,35.3067,357800.0
2014-10-15 15:50:00,41.56,41.58,41.49,41.54,366000.0,35.3322,35.3492,35.2727,35.3152,366000.0
2014-10-16 09:30:00,40.87,41.17,40.7,41.17,147000.0,34.7456,35.0006,34.6011,35.0006,147000.0
2014-10-16 09:40:00,41.15,41.29,41.05,41.24,186000.0,34.9836,35.1026,34.8986,35.0601,186000.0
2014-10-16 09:50:00,41.26,41.27,41.04,41.15,68400.0,35.0771,35.0856,34.8901,34.9836,68400.0
2014-10-16 10:00:00,41.14,41.14,40.96,41.1,50800.0,34.9751,34.9751,34.8221,34.9411,50800.0
2014-10-16 10:10:00,41.08,41.08,40.83,40.99,108600.0,34.9241,34.9241,34.7116,34.8476,108600.0
2014-10-16 10:20:00,40.99,41.39,40.95,41.13,72000.0,34.8476,35.1877,34.8136,34.9666,72000.0
2014-10-16 10:30:00,41.13,41.32,41.13,41.26,122400.0,34.9666,35.1281,34.9666,35.0771,122400.0
2014-10-16 10:40:00,41.22,41.44,41.18,41.44,93200.0,35.0431,35.2302,35.0091,35.2302,93200.0
2014-10-16 10:50:00,41.39,41.56,41.39,41.43,197400.0,35.1877,35.3322,35.1877,35.2217,197400.0
2014-10-16 11:00:00,41.42,41.43,41.21,41.3,57800.0,35.2132,35.2217,35.0346,35.1111,57800.0
2014-10-16 11:10:00,41.29,41.46,41.28,41.44,23400.0,35.1026,35.2472,35.0941,35.2302,23400.0
2014-10-16 11:20:00,41.42,41.54,41.42,41.54,145200.0,35.2132,35.3152,35.2132,35.3152,145200.0
2014-10-16 11:30:00,41.52,41.58,41.31,41.32,71400.0,35.2982,35.3492,35.1196,35.1281,71400.0
2014-10-16 11:40:00,41.32,41.43,41.25,41.27,76800.0,35.1281,35.2217,35.0686,35.0856,76800.0
2014-10-16 11:50:00,41.26,41.3,41.17,41.24,79200.0,35.0771,35.1111,35.0006,35.0601,79200.0
2014-10-16 12:00:00,41.23,41.31,41.15,41.27,87800.0,35.0516,35.1196,34.9836,35.0856,87800.0
2014-10-16 12:10:00,41.26,41.35,41.23,41.32,114600.0,35.0771,35.1537,35.0516,35.1281,114600.0
2014-10-16 12:20:00,41.33,41.39,41.24,41.31,230400.0,35.1366,35.1877,35.0601,35.1196,230400.0
2014-10-16 12:30:00,41.3,41.36,41.27,41.34,61200.0,35.1111,35.1622,35.0856,35.1452,61200.0
2014-10-16 12:40:00,41.37,41.44,41.36,41.44,20600.0,35.1707,35.2302,35.1622,35.2302,20600.0
2014-10-16 12:50:00,41.44,41.52,41.44,41.49,64000.0,35.2302,35.2982,35.2302,35.2727,64000.0
2014-10-16 13:00:00,41.51,41.63,41.51,41.57,94200.0,35.2897,35.3917,35.2897,35.3407,94200.0
2014-10-16 13:10:00,41.58,41.63,41.53,41.6,161200.0,35.3492,35.3917,35.3067,35.3662,161200.0
2014-10-16 13:20:00,41.6,41.66,41.55,41.65,116600.0,35.3662,35.4172,35.3237,35.4087,116600.0
2014-10-16 13:30:00,41.6,41.7,41.59,41.69,94200.0,35.3662,35.4512,35.3577,35.4427,94200.0
2014-10-16 13:40:00,41.67,41.74,41.62,41.69,81400.0,35.4257,35.4852,35.3832,35.4427,81400.0
2014-10-16 13:50:00,41.67,41.69,41.51,41.57,477800.0,35.4257,35.4427,35.2897,35.3407,477800.0
2014-10-16 14:00:00,41.56,41.65,41.53,41.61,68600.0,35.3322,35.4087,35.3067,35.3747,68600.0
2014-10-16 14:10:00,41.63,41.65,41.49,41.52,35600.0,35.3917,35.4087,35.2727,35.2982,35600.0
2014-10-16 14:20:00,41.51,41.6,41.46,41.55,71800.0,35.2897,35.3662,35.2472,35.3237,71800.0
2014-10-16 14:30:00,41.56,41.63,41.54,41.57,58000.0,35.3322,35.3917,35.3152,35.3407,58000.0
2014-10-16 14:40:00,41.56,41.57,41.4,41.42,83000.0,35.3322,35.3407,35.1962,35.2132,83000.0
2014-10-16 14:50:00,41.43,41.49,41.41,41.46,56800.0,35.2217,35.2727,35.2047,35.2472,56800.0
2014-10-16 15:00:00,41.45,41.5,41.37,41.43,395600.0,35.2387,35.2812,35.1707,35.2217,395600.0
2014-10-16 15:10:00,41.42,41.57,41.4,41.49,247400.0,35.2132,35.3407,35.1962,35.2727,247400.0
2014-10-16 15:20:00,41.51,41.58,41.49,41.54,74200.0,35.2897,35.3492,35.2727,35.3152,74200.0
2014-10-16 15:30:00,41.55,41.58,41.47,41.48,83200.0,35.3237,35.3492,35.2557,35.2642,83200.0
2014-10-16 15:40:00,41.49,41.58,41.49,41.53,203800.0,35.2727,35.3492,35.2727,35.3067,203800.0
2014-10-16 15:50:00,41.54,41.59,41.46,41.48,578800.0,35.3152,35.3577,35.2472,35.2642,578800.0
2014-10-17 09:30:00,41.69,41.95,41.45,41.48,187800.0,35.4427,35.6637,35.2387,35.2642,187800.0
2014-10-17 09:40:00,41.47,41.52,41.37,41.45,130000.0,35.2557,35.2982,35.1707,35.2387,130000.0
2014-10-17 09:50:00,41.46,41.56,41.45,41.49,205600.0,35.2472,35.3322,35.2387,35.2727,205600.0
2014-10-17 10:00:00,41.49,41.65,41.44,41.62,52400.0,35.2727,35.4087,35.2302,35.3832,52400.0
2014-10-17 10:10:00,41.61,41.82,41.58,41.75,303800.0,35.3747,35.5532,35.3492,35.4937,303800.0
2014-10-17 10:20:00,41.76,41.81,41.71,41.79,246000.0,35.5022,35.5447,35.4597,35.5277,246000.0
2014-10-17 10:30:00,41.74,41.79,41.61,41.61,66800.0,35.4852,35.5277,35.3747,35.3747,66800.0
2014-10-17 10:40:00,41.63,41.68,41.55,41.55,79600.0,35.3917,35.4342,35.3237,35.3237,79600.0
2014-10-17 10:50:00,41.56,41.66,41.55,41.64,78000.0,35.3322,35.4172,35.3237,35.4002,78000.0
2014-10-17 11:00:00,41.61,41.63,41.57,41.61,28600.0,35.3747,35.3917,35.3407,35.3747,28600.0
2014-10-17 11:10:00,41.6,41.66,41.6,41.66,86600.0,35.3662,35.4172,35.3662,35.4172,86600.0
2014-10-17 11:20:00,41.66,41.66,41.61,41.64,73800.0,35.4172,35.4172,35.3747,35.4002,73800.0
2014-10-17 11:30:00,41.63,41.71,41.6,41.71,93000.0,35.3917,35.4597,35.3662,35.4597,93000.0
2014-10-17 11:40:00,41.71,41.76,41.68,41.73,67800.0,35.4597,35.5022,35.4342,35.4767,67800.0
2014-10-17 11:50:00,41.73,41.74,41.63,41.63,91800.0,35.4767,35.4852,35.3917,35.3917,91800.0
2014-10-17 12:00:00,41.63,41.74,41.63,41.73,132800.0,35.3917,35.4852,35.3917,35.4767,132800.0
2014-10-17 12:10:00,41.72,41.72,41.6,41.63,79600.0,35.4682,35.4682,35.3662,35.3917,79600.0
2014-10-17 12:20:00,41.62,41.65,41.61,41.65,155800.0,35.3832,35.4087,35.3747,35.4087,155800.0
2014-10-17 12:30:00,41.65,41.69,41.63,41.64,51200.0,35.4087,35.4427,35.3917,35.4002,51200.0
2014-10-17 12:40:00,41.64,41.64,41.54,41.6,110000.0,35.4002,35.4002,35.3152,35.3662,110000.0
2014-10-17 12:50:00,41.57,41.57,41.5,41.52,53000.0,35.3407,35.3407,35.2812,35.2982,53000.0
2014-10-17 13:00:00,41.56,41.59,41.47,41.49,43600.0,35.3322,35.3577,35.2557,35.2727,43600.0
2014-10-17 13:10:00,41.48,41.52,41.42,41.51,56600.0,35.2642,35.2982,35.2132,35.2897,56600.0
2014-10-17 13:20:00,41.52,41.52,41.39,41.41,236400.0,35.2982,35.2982,35.1877,35.2047,236400.0
2014-10-17 13:30:00,41.41,41.43,41.34,41.37,286000.0,35.2047,35.2217,35.1452,35.1707,286000.0
2014-10-17 13:40:00,41.36,41.37,41.31,41.31,332600.0,35.1622,35.1707,35.1196,35.1196,332600.0
2014-10-17 13:50:00,41.31,41.35,41.24,41.29,161000.0,35.1196,35.1537,35.0601,35.1026,161000.0
2014-10-17 14:00:00,41.29,41.29,41.13,41.16,65400.0,35.1026,35.1026,34.9666,34.9921,65400.0
2014-10-17 14:10:00,41.16,41.21,41.13,41.13,104200.0,34.9921,35.0346,34.9666,34.9666,104200.0
2014-10-17 14:20:00,41.13,41.26,41.13,41.23,155200.0,34.9666,35.0771,34.9666,35.0516,155200.0
2014-10-17 14:30:00,41.24,41.29,41.2,41.24,59800.0,35.0601,35.1026,35.0261,35.0601,59800.0
2014-10-17 14:40:00,41.24,41.35,41.24,41.3,53400.0,35.0601,35.1537,35.0601,35.1111,53400.0
2014-10-17 14:50:00,41.3,41.33,41.26,41.33,86000.0,35.1111,35.1366,35.0771,35.1366,86000.0
2014-10-17 15:00:00,41.34,41.34,41.21,41.27,165200.0,35.1452,35.1452,35.0346,35.0856,165200.0
2014-10-17 15:10:00,41.26,41.37,41.26,41.35,685200.0,35.0771,35.1707,35.0771,35.1537,685200.0
2014-10-17 15:20:00,41.35,41.37,41.32,41.35,266000.0,35.1537,35.1707,35.1281,35.1537,266000.0
2014-10-17 15:30:00,41.35,41.4,41.32,41.34,353600.0,35.1537,35.1962,35.1281,35.1452,353600.0
2014-10-17 15:40:00,41.34,41.44,41.34,41.38,507400.0,35.1452,35.2302,35.1452,35.1792,507400.0
2014-10-17 15:50:00,41.38,41.4,41.35,41.36,902600.0,35.1792,35.1962,35.1537,35.1622,902600.0
2014-10-20 09:30:00,41.15,41.88,41.13,41.87,279000.0,34.9836,35.6042,34.9666,35.5957,279000.0
2014-10-20 09:40:00,41.87,41.93,41.7,41.7,515600.0,35.5957,35.6467,35.4512,35.4512,515600.0
2014-10-20 09:50:00,41.7,41.78,41.63,41.74,133000.0,35.4512,35.5192,35.3917,35.4852,133000.0
2014-10-20 10:00:00,41.74,41.79,41.65,41.66,165000.0,35.4852,35.5277,35.4087,35.4172,165000.0
2014-10-20 10:10:00,41.67,41.71,41.62,41.63,28000.0,35.4257,35.4597,35.3832,35.3917,28000.0
2014-10-20 10:20:00,41.64,41.83,41.63,41.77,175800.0,35.4002,35.5617,35.3917,35.5107,175800.0
2014-10-20 10:30:00,41.78,41.84,41.74,41.78,181000.0,35.5192,35.5702,35.4852,35.5192,181000.0
2014-10-20 10:40:00,41.79,41.9,41.78,41.81,62600.0,35.5277,35.6212,35.5192,35.5447,62600.0
2014-10-20 10:50:00,41.8,41.83,41.74,41.76,86200.0,35.5362,35.5617,35.4852,35.5022,86200.0
2014-10-20 11:00:00,41.76,41.78,41.72,41.78,59800.0,35.5022,35.5192,35.4682,35.5192,59800.0
2014-10-20 11:10:00,41.8,41.82,41.72,41.81,121800.0,35.5362,35.5532,35.4682,35.5447,121800.0
2014-10-20 11:20:00,41.8,41.84,41.77,41.81,72400.0,35.5362,35.5702,35.5107,35.5447,72400.0
2014-10-20 11:30:00,41.8,41.88,41.78,41.88,27000.0,35.5362,35.6042,35.5192,35.6042,27000.0
2014-10-20 11:40:00,41.87,41.91,41.86,41.91,16400.0,35.5957,35.6297,35.5872,35.6297,16400.0
2014-10-20 11:50:00,41.89,41.9,41.87,41.88,8400.0,35.6127,35.6212,35.5957,35.6042,8400.0
2014-10-20 12:00:00,41.88,41.92,41.86,41.86,38800.0,35.6042,35.6382,35.5872,35.5872,38800.0
2014-10-20 12:10:00,41.87,41.92,41.87,41.91,21400.0,35.5957,35.6382,35.5957,35.6297,21400.0
2014-10-20 12:20:00,41.92,41.94,41.91,41.92,16000.0,35.6382,35.6552,35.6297,35.6382,16000.0
2014-10-20 12:30:00,41.93,41.93,41.85,41.88,304800.0,35.6467,35.6467,35.5787,35.6042,304800.0
2014-10-20 12:40:00,41.88,41.88,41.84,41.85,31200.0,35.6042,35.6042,35.5702,35.5787,31200.0
2014-10-20 12:50:00,41.85,41.87,41.76,41.76,13400.0,35.5787,35.5957,35.5022,35.5022,13400.0
2014-10-20 13:00:00,41.77,41.81,41.74,41.81,33800.0,35.5107,35.5447,35.4852,35.5447,33800.0
2014-10-20 13:10:00,41.82,41.82,41.77,41.81,180200.0,35.5532,35.5532,35.5107,35.5447,180200.0
2014-10-20 13:20:00,41.81,41.87,41.8,41.84,195000.0,35.5447,35.5957,35.5362,35.5702,195000.0
2014-10-20 13:30:00,41.84,41.84,41.8,41.83,51600.0,35.5702,35.5702,35.5362,35.5617,51600.0
2014-10-20 13:40:00,41.83,41.86,41.81,41.82,10400.0,35.5617,35.5872,35.5447,35.5532,10400.0
2014-10-20 13:50:00,41.83,41.85,41.81,41.85,18600.0,35.5617,35.5787,35.5447,35.5787,18600.0
2014-10-20 14:00:00,41.85,41.96,41.84,41.96,68200.0,35.5787,35.6722,35.5702,35.6722,68200.0
2014-10-20 14:10:00,41.96,42.02,41.96,42.01,71600.0,35.6722,35.7233,35.6722,35.7147,71600.0
2014-10-20 14:20:00,42.02,42.04,41.99,42.02,92600.0,35.7233,35.7403,35.6977,35.7233,92600.0
2014-10-20 14:30:00,42.02,42.04,42.01,42.03,44200.0,35.7233,35.7403,35.7147,35.7318,44200.0
2014-10-20 14:40:00,42.04,42.05,42.02,42.05,53400.0,35.7403,35.7488,35.7233,35.7488,53400.0
2014-10-20 14:50:00,42.05,42.05,42.01,42.03,32400.0,35.7488,35.7488,35.7147,35.7318,32400.0
2014-10-20 15:00:00,42.04,42.13,42.04,42.12,80800.0,35.7403,35.8168,35.7403,35.8083,80800.0
2014-10-20 15:10:00,42.12,42.13,42.1,42.1,51400.0,35.8083,35.8168,35.7913,35.7913,51400.0
2014-10-20 15:20:00,42.1,42.1,42.07,42.1,36200.0,35.7913,35.7913,35.7658,35.7913,36200.0
2014-10-20 15:30:00,42.1,42.12,42.09,42.09,48000.0,35.7913,35.8083,35.7828,35.7828,48000.0
2014-10-20 15:40:00,42.1,42.15,42.09,42.13,162000.0,35.7913,35.8338,35.7828,35.8168,162000.0
2014-10-20 15:50:00,42.13,42.17,42.13,42.16,259400.0,35.8168,35.8508,35.8168,35.8423,259400.0
2014-10-21 09:30:00,42.35,42.43,42.15,42.43,355000.0,36.0038,36.0718,35.8338,36.0718,355000.0
2014-10-21 09:40:00,42.42,42.59,42.37,42.56,473000.0,36.0633,36.2078,36.0208,36.1823,473000.0
2014-10-21 09:50:00,42.58,42.6,42.49,42.49,81400.0,36.1993,36.2163,36.1228,36.1228,81400.0
2014-10-21 10:00:00,42.51,42.58,42.45,42.56,176200.0,36.1398,36.1993,36.0888,36.1823,176200.0
2014-10-21 10:10:00,42.56,42.66,42.55,42.62,246200.0,36.1823,36.2673,36.1738,36.2333,246200.0
2014-10-21 10:20:00,42.63,42.67,42.56,42.63,90200.0,36.2418,36.2758,36.1823,36.2418,90200.0
2014-10-21 10:30:00,42.64,42.65,42.6,42.64,14600.0,36.2503,36.2588,36.2163,36.2503,14600.0
2014-10-21 10:40:00,42.64,42.71,42.63,42.7,49400.0,36.2503,36.3099,36.2418,36.3014,49400.0
2014-10-21 10:50:00,42.7,42.7,42.63,42.66,77600.0,36.3014,36.3014,36.2418,36.2673,77600.0
2014-10-21 11:00:00,42.67,42.69,42.66,42.69,9200.0,36.2758,36.2929,36.2673,36.2929,9200.0
2014-10-21 11:10:00,42.68,42.68,42.61,42.65,230800.0,36.2843,36.2843,36.2248,36.2588,230800.0
2014-10-21 11:20:00,42.65,42.74,42.65,42.74,178400.0,36.2588,36.3354,36.2588,36.3354,178400.0
2014-10-21 11:30:00,42.74,42.78,42.73,42.73,110000.0,36.3354,36.3694,36.3269,36.3269,110000.0
2014-10-21 11:40:00,42.74,42.8,42.73,42.74,101000.0,36.3354,36.3864,36.3269,36.3354,101000.0
2014-10-21 11:50:00,42.74,42.75,42.71,42.73,32600.0,36.3354,36.3439,36.3099,36.3269,32600.0
2014-10-21 12:00:00,42.75,42.77,42.73,42.74,23400.0,36.3439,36.3609,36.3269,36.3354,23400.0
2014-10-21 12:10:00,42.74,42.77,42.74,42.77,11600.0,36.3354,36.3609,36.3354,36.3609,11600.0
2014-10-21 12:20:00,42.79,42.8,42.77,42.8,41000.0,36.3779,36.3864,36.3609,36.3864,41000.0
2014-10-21 12:30:00,42.81,42.81,42.79,42.79,28200.0,36.3949,36.3949,36.3779,36.3779,28200.0
2014-10-21 12:40:00,42.79,42.8,42.7,42.7,396800.0,36.3779,36.3864,36.3014,36.3014,396800.0
2014-10-21 12:50:00,42.71,42.71,42.64,42.64,297200.0,36.3099,36.3099,36.2503,36.2503,297200.0
2014-10-21 13:00:00,42.63,42.66,42.63,42.63,95200.0,36.2418,36.2673,36.2418,36.2418,95200.0
2014-10-21 13:10:00,42.63,42.64,42.6,42.6,30600.0,36.2418,36.2503,36.2163,36.2163,30600.0
2014-10-21 13:20:00,42.61,42.62,42.57,42.62,17200.0,36.2248,36.2333,36.1908,36.2333,17200.0
2014-10-21 13:30:00,42.62,42.72,42.62,42.68,40400.0,36.2333,36.3184,36.2333,36.2843,40400.0
2014-10-21 13:40:00,42.68,42.7,42.67,42.7,17600.0,36.2843,36.3014,36.2758,36.3014,17600.0
2014-10-21 13:50:00,42.71,42.73,42.69,42.71,31800.0,36.3099,36.3269,36.2929,36.3099,31800.0
2014-10-21 14:00:00,42.71,42.77,42.7,42.77,59400.0,36.3099,36.3609,36.3014,36.3609,59400.0
2014-10-21 14:10:00,42.77,42.8,42.75,42.79,13400.0,36.3609,36.3864,36.3439,36.3779,13400.0
2014-10-21 14:20:00,42.77,42.79,42.76,42.77,20800.0,36.3609,36.3779,36.3524,36.3609,20800.0
2014-10-21 14:30:00,42.77,42.79,42.76,42.79,22800.0,36.3609,36.3779,36.3524,36.3779,22800.0
2014-10-21 14:40:00,42.79,42.8,42.73,42.74,58000.0,36.3779,36.3864,36.3269,36.3354,58000.0
2014-10-21 14:50:00,42.74,42.76,42.73,42.74,28600.0,36.3354,36.3524,36.3269,36.3354,28600.0
2014-10-21 15:00:00,42.74,42.76,42.72,42.74,27200.0,36.3354,36.3524,36.3184,36.3354,27200.0
2014-10-21 15:10:00,42.74,42.8,42.74,42.79,74800.0,36.3354,36.3864,36.3354,36.3779,74800.0
2014-10-21 15:20:00,42.79,42.83,42.78,42.82,57800.0,36.3779,36.4119,36.3694,36.4034,57800.0
2014-10-21 15:30:00,42.83,42.83,42.76,42.76,64200.0,36.4119,36.4119,36.3524,36.3524,64200.0
2014-10-21 15:40:00,42.76,42.8,42.75,42.78,132600.0,36.3524,36.3864,36.3439,36.3694,132600.0
2014-10-21 15:50:00,42.79,42.79,42.75,42.77,239200.0,36.3779,36.3779,36.3439,36.3609,239200.0
2014-10-22 09:30:00,42.85,42.88,42.79,42.82,96400.0,36.4289,36.4544,36.3779,36.4034,96400.0
2014-10-22 09:40:00,42.81,42.95,42.77,42.93,85200.0,36.3949,36.5139,36.3609,36.4969,85200.0
2014-10-22 09:50:00,42.93,43.02,42.93,43.01,14200.0,36.4969,36.5734,36.4969,36.5649,14200.0
2014-10-22 10:00:00,42.95,42.98,42.85,42.85,27400.0,36.5139,36.5394,36.4289,36.4289,27400.0
2014-10-22 10:10:00,42.83,42.95,42.83,42.95,18000.0,36.4119,36.5139,36.4119,36.5139,18000.0
2014-10-22 10:20:00,42.94,43.02,42.94,43.02,182000.0,36.5054,36.5734,36.5054,36.5734,182000.0
2014-10-22 10:30:00,42.99,43.0,42.94,42.98,58800.0,36.5479,36.5564,36.5054,36.5394,58800.0
2014-10-22 10:40:00,42.98,42.99,42.94,42.95,45600.0,36.5394,36.5479,36.5054,36.5139,45600.0
2014-10-22 10:50:00,42.95,43.02,42.95,42.98,62000.0,36.5139,36.5734,36.5139,36.5394,62000.0
2014-10-22 11:00:00,42.98,43.03,42.98,42.99,31800.0,36.5394,36.5819,36.5394,36.5479,31800.0
2014-10-22 11:10:00,43.02,43.13,43.01,43.1,201200.0,36.5734,36.6669,36.5649,36.6414,201200.0
2014-10-22 11:20:00,43.11,43.13,43.08,43.1,53800.0,36.6499,36.6669,36.6244,36.6414,53800.0
2014-10-22 11:30:00,43.1,43.11,43.07,43.08,80200.0,36.6414,36.6499,36.6159,36.6244,80200.0
2014-10-22 11:40:00,43.09,43.1,43.06,43.07,40000.0,36.6329,36.6414,36.6074,36.6159,40000.0
2014-10-22 11:50:00,43.08,43.09,43.05,43.06,40200.0,36.6244,36.6329,36.5989,36.6074,40200.0
2014-10-22 12:00:00,43.05,43.08,43.02,43.03,75800.0,36.5989,36.6244,36.5734,36.5819,75800.0
2014-10-22 12:10:00,43.04,43.04,42.92,42.92,122000.0,36.5904,36.5904,36.4884,36.4884,122000.0
2014-10-22 12:20:00,42.93,42.98,42.92,42.97,74800.0,36.4969,36.5394,36.4884,36.5309,74800.0
2014-10-22 12:30:00,42.96,42.98,42.82,42.82,39000.0,36.5224,36.5394,36.4034,36.4034,39000.0
2014-10-22 12:40:00,42.81,42.84,42.72,42.72,81600.0,36.3949,36.4204,36.3184,36.3184,81600.0
2014-10-22 12:50:00,42.71,42.77,42.67,42.77,70600.0,36.3099,36.3609,36.2758,36.3609,70600.0
2014-10-22 13:00:00,42.77,42.83,42.75,42.83,32400.0,36.3609,36.4119,36.3439,36.4119,32400.0
2014-10-22 13:10:00,42.82,42.83,42.76,42.77,23800.0,36.4034,36.4119,36.3524,36.3609,23800.0
2014-10-22 13:20:00,42.77,42.78,42.66,42.68,103400.0,36.3609,36.3694,36.2673,36.2843,103400.0
2014-10-22 13:30:00,42.68,42.7,42.62,42.69,47800.0,36.2843,36.3014,36.2333,36.2929,47800.0
2014-10-22 13:40:00,42.71,42.73,42.65,42.67,32600.0,36.3099,36.3269,36.2588,36.2758,32600.0
2014-10-22 13:50:00,42.67,42.69,42.62,42.62,73800.0,36.2758,36.2929,36.2333,36.2333,73800.0
2014-10-22 14:00:00,42.62,42.67,42.59,42.64,24200.0,36.2333,36.2758,36.2078,36.2503,24200.0
2014-10-22 14:10:00,42.65,42.67,42.59,42.62,9200.0,36.2588,36.2758,36.2078,36.2333,9200.0
2014-10-22 14:20:00,42.62,42.63,42.56,42.58,16200.0,36.2333,36.2418,36.1823,36.1993,16200.0
2014-10-22 14:30:00,42.58,42.58,42.51,42.53,40000.0,36.1993,36.1993,36.1398,36.1568,40000.0
2014-10-22 14:40:00,42.52,42.6,42.52,42.6,35600.0,36.1483,36.2163,36.1483,36.2163,35600.0
2014-10-22 14:50:00,42.58,42.63,42.54,42.63,171400.0,36.1993,36.2418,36.1653,36.2418,171400.0
2014-10-22 15:00:00,42.63,42.65,42.6,42.63,80200.0,36.2418,36.2588,36.2163,36.2418,80200.0
2014-10-22 15:10:00,42.61,42.63,42.57,42.59,39800.0,36.2248,36.2418,36.1908,36.2078,39800.0
2014-10-22 15:20:00,42.59,42.6,42.55,42.55,37400.0,36.2078,36.2163,36.1738,36.1738,37400.0
2014-10-22 15:30:00,42.54,42.55,42.42,42.43,319000.0,36.1653,36.1738,36.0633,36.0718,319000.0
2014-10-22 15:40:00,42.42,42.43,42.32,42.33,352600.0,36.0633,36.0718,35.9783,35.9868,352600.0
2014-10-22 15:50:00,42.32,42.34,42.3,42.31,374600.0,35.9783,35.9953,35.9613,35.9698,374600.0
2014-10-23 09:30:00,42.6,42.87,42.6,42.84,65400.0,36.2163,36.4459,36.2163,36.4204,65400.0
2014-10-23 09:40:00,42.88,42.91,42.83,42.84,217000.0,36.4544,36.4799,36.4119,36.4204,217000.0
2014-10-23 09:50:00,42.84,42.89,42.8,42.88,227400.0,36.4204,36.4629,36.3864,36.4544,227400.0
2014-10-23 10:00:00,42.88,43.11,42.88,43.1,89000.0,36.4544,36.6499,36.4544,36.6414,89000.0
2014-10-23 10:10:00,43.1,43.19,43.09,43.13,76200.0,36.6414,36.7179,36.6329,36.6669,76200.0
2014-10-23 10:20:00,43.14,43.14,43.06,43.06,33800.0,36.6754,36.6754,36.6074,36.6074,33800.0
2014-10-23 10:30:00,43.06,43.08,43.02,43.05,57600.0,36.6074,36.6244,36.5734,36.5989,57600.0
2014-10-23 10:40:00,43.05,43.13,42.99,43.1,87400.0,36.5989,36.6669,36.5479,36.6414,87400.0
2014-10-23 10:50:00,43.1,43.15,43.1,43.15,106600.0,36.6414,36.6839,36.6414,36.6839,106600.0
2014-10-23 11:00:00,43.15,43.19,43.13,43.18,18000.0,36.6839,36.7179,36.6669,36.7094,18000.0
2014-10-23 11:10:00,43.19,43.21,43.16,43.16,33000.0,36.7179,36.7349,36.6924,36.6924,33000.0
2014-10-23 11:20:00,43.15,43.16,43.12,43.12,38200.0,36.6839,36.6924,36.6584,36.6584,38200.0
2014-10-23 11:30:00,43.12,43.19,43.09,43.09,38600.0,36.6584,36.7179,36.6329,36.6329,38600.0
2014-10-23 11:40:00,43.08,43.12,43.06,43.12,34200.0,36.6244,36.6584,36.6074,36.6584,34200.0
2014-10-23 11:50:00,43.13,43.14,43.1,43.1,49400.0,36.6669,36.6754,36.6414,36.6414,49400.0
2014-10-23 12:00:00,43.1,43.13,43.08,43.1,32000.0,36.6414,36.6669,36.6244,36.6414,32000.0
2014-10-23 12:10:00,43.1,43.1,43.03,43.06,9400.0,36.6414,36.6414,36.5819,36.6074,9400.0
2014-10-23 12:20:00,43.05,43.1,43.03,43.1,32200.0,36.5989,36.6414,36.5819,36.6414,32200.0
2014-10-23 12:30:00,43.1,43.1,43.01,43.01,31200.0,36.6414,36.6414,36.5649,36.5649,31200.0
2014-10-23 12:40:00,43.01,43.03,42.99,42.99,30000.0,36.5649,36.5819,36.5479,36.5479,30000.0
2014-10-23 12:50:00,42.99,43.02,42.95,42.98,35800.0,36.5479,36.5734,36.5139,36.5394,35800.0
2014-10-23 13:00:00,42.97,43.01,42.96,43.0,100600.0,36.5309,36.5649,36.5224,36.5564,100600.0
2014-10-23 13:10:00,43.01,43.04,42.99,43.01,70200.0,36.5649,36.5904,36.5479,36.5649,70200.0
2014-10-23 13:20:00,43.0,43.04,42.99,43.04,92800.0,36.5564,36.5904,36.5479,36.5904,92800.0
2014-10-23 13:30:00,43.04,43.08,43.02,43.05,93400.0,36.5904,36.6244,36.5734,36.5989,93400.0
2014-10-23 13:40:00,43.05,43.07,43.03,43.07,86800.0,36.5989,36.6159,36.5819,36.6159,86800.0
2014-10-23 13:50:00,43.07,43.07,43.02,43.06,61400.0,36.6159,36.6159,36.5734,36.6074,61400.0
2014-10-23 14:00:00,43.06,43.15,43.06,43.15,47000.0,36.6074,36.6839,36.6074,36.6839,47000.0
2014-10-23 14:10:00,43.15,43.21,43.15,43.21,145000.0,36.6839,36.7349,36.6839,36.7349,145000.0
2014-10-23 14:20:00,43.21,43.24,43.18,43.22,164200.0,36.7349,36.7604,36.7094,36.7434,164200.0
2014-10-23 14:30:00,43.22,43.26,43.2,43.26,133200.0,36.7434,36.7774,36.7264,36.7774,133200.0
2014-10-23 14:40:00,43.26,43.3,43.26,43.29,270400.0,36.7774,36.8114,36.7774,36.8029,270400.0
2014-10-23 14:50:00,43.28,43.29,43.12,43.2,273600.0,36.7944,36.8029,36.6584,36.7264,273600.0
2014-10-23 15:00:00,43.2,43.2,43.02,43.05,609600.0,36.7264,36.7264,36.5734,36.5989,609600.0
2014-10-23 15:10:00,43.04,43.1,43.02,43.08,340200.0,36.5904,36.6414,36.5734,36.6244,340200.0
2014-10-23 15:20:00,43.06,43.1,43.04,43.06,689800.0,36.6074,36.6414,36.5904,36.6074,689800.0
2014-10-23 15:30:00,43.06,43.2,43.06,43.14,158800.0,36.6074,36.7264,36.6074,36.6754,158800.0
2014-10-23 15:40:00,43.13,43.14,43.09,43.1,200800.0,36.6669,36.6754,36.6329,36.6414,200800.0
2014-10-23 15:50:00,43.11,43.13,43.04,43.07,661600.0,36.6499,36.6669,36.5904,36.6159,661600.0
2014-10-24 09:30:00,43.06,43.06,42.7,42.93,329200.0,36.6074,36.6074,36.3014,36.4969,329200.0
2014-10-24 09:40:00,42.93,42.93,42.85,42.87,140200.0,36.4969,36.4969,36.4289,36.4459,140200.0
2014-10-24 09:50:00,42.85,42.85,42.7,42.73,102000.0,36.4289,36.4289,36.3014,36.3269,102000.0
2014-10-24 10:00:00,42.72,42.78,42.56,42.63,313000.0,36.3184,36.3694,36.1823,36.2418,313000.0
2014-10-24 10:10:00,42.62,42.77,42.6,42.76,144600.0,36.2333,36.3609,36.2163,36.3524,144600.0
2014-10-24 10:20:00,42.77,42.79,42.7,42.76,161800.0,36.3609,36.3779,36.3014,36.3524,161800.0
2014-10-24 10:30:00,42.75,42.84,42.74,42.8,48400.0,36.3439,36.4204,36.3354,36.3864,48400.0
2014-10-24 10:40:00,42.8,42.81,42.74,42.74,26600.0,36.3864,36.3949,36.3354,36.3354,26600.0
2014-10-24 10:50:00,42.75,42.83,42.74,42.82,64400.0,36.3439,36.4119,36.3354,36.4034,64400.0
2014-10-24 11:00:00,42.83,42.83,42.75,42.76,56400.0,36.4119,36.4119,36.3439,36.3524,56400.0
2014-10-24 11:10:00,42.77,42.82,42.75,42.81,15000.0,36.3609,36.4034,36.3439,36.3949,15000.0
2014-10-24 11:20:00,42.81,42.84,42.77,42.77,33000.0,36.3949,36.4204,36.3609,36.3609,33000.0
2014-10-24 11:30:00,42.77,42.81,42.74,42.81,31000.0,36.3609,36.3949,36.3354,36.3949,31000.0
2014-10-24 11:40:00,42.82,42.93,42.82,42.91,274000.0,36.4034,36.4969,36.4034,36.4799,274000.0
2014-10-24 11:50:00,42.91,42.93,42.88,42.9,60600.0,36.4799,36.4969,36.4544,36.4714,60600.0
2014-10-24 12:00:00,42.9,42.92,42.88,42.89,72600.0,36.4714,36.4884,36.4544,36.4629,72600.0
2014-10-24 12:10:00,42.88,42.97,42.88,42.93,60000.0,36.4544,36.5309,36.4544,36.4969,60000.0
2014-10-24 12:20:00,42.93,42.93,42.86,42.88,173800.0,36.4969,36.4969,36.4374,36.4544,173800.0
2014-10-24 12:30:00,42.87,42.91,42.86,42.88,22200.0,36.4459,36.4799,36.4374,36.4544,22200.0
2014-10-24 12:40:00,42.9,42.91,42.88,42.9,26000.0,36.4714,36.4799,36.4544,36.4714,26000.0
2014-10-24 12:50:00,42.9,42.9,42.83,42.85,66800.0,36.4714,36.4714,36.4119,36.4289,66800.0
2014-10-24 13:00:00,42.86,42.9,42.85,42.88,114600.0,36.4374,36.4714,36.4289,36.4544,114600.0
2014-10-24 13:10:00,42.87,42.91,42.85,42.87,127600.0,36.4459,36.4799,36.4289,36.4459,127600.0
2014-10-24 13:20:00,42.88,42.88,42.85,42.87,73400.0,36.4544,36.4544,36.4289,36.4459,73400.0
2014-10-24 13:30:00,42.87,42.95,42.87,42.95,173600.0,36.4459,36.5139,36.4459,36.5139,173600.0
2014-10-24 13:40:00,42.94,42.95,42.93,42.95,98400.0,36.5054,36.5139,36.4969,36.5139,98400.0
2014-10-24 13:50:00,42.95,42.97,42.94,42.94,48800.0,36.5139,36.5309,36.5054,36.5054,48800.0
2014-10-24 14:00:00,42.94,42.95,42.91,42.94,59000.0,36.5054,36.5139,36.4799,36.5054,59000.0
2014-10-24 14:10:00,42.94,42.94,42.85,42.86,37000.0,36.5054,36.5054,36.4289,36.4374,37000.0
2014-10-24 14:20:00,42.87,42.9,42.86,42.9,234400.0,36.4459,36.4714,36.4374,36.4714,234400.0
2014-10-24 14:30:00,42.9,42.94,42.9,42.93,161800.0,36.4714,36.5054,36.4714,36.4969,161800.0
2014-10-24 14:40:00,42.94,42.95,42.93,42.94,36600.0,36.5054,36.5139,36.4969,36.5054,36600.0
2014-10-24 14:50:00,42.94,42.94,42.91,42.92,32000.0,36.5054,36.5054,36.4799,36.4884,32000.0
2014-10-24 15:00:00,42.92,42.97,42.91,42.94,84600.0,36.4884,36.5309,36.4799,36.5054,84600.0
2014-10-24 15:10:00,42.94,43.0,42.92,42.99,493200.0,36.5054,36.5564,36.4884,36.5479,493200.0
2014-10-24 15:20:00,42.99,43.0,42.96,42.98,299200.0,36.5479,36.5564,36.5224,36.5394,299200.0
2014-10-24 15:30:00,42.99,43.02,42.98,42.98,70600.0,36.5479,36.5734,36.5394,36.5394,70600.0
2014-10-24 15:40:00,42.98,42.99,42.97,42.98,86400.0,36.5394,36.5479,36.5309,36.5394,86400.0
2014-10-24 15:50:00,42.99,42.99,42.95,42.96,132200.0,36.5479,36.5479,36.5139,36.5224,132200.0
2014-10-27 09:30:00,42.77,42.95,42.73,42.79,211000.0,36.3609,36.5139,36.3269,36.3779,211000.0
2014-10-27 09:40:00,42.79,42.79,42.62,42.62,418600.0,36.3779,36.3779,36.2333,36.2333,418600.0
2014-10-27 09:50:00,42.6,42.64,42.54,42.61,49400.0,36.2163,36.2503,36.1653,36.2248,49400.0
2014-10-27 10:00:00,42.63,42.7,42.58,42.7,80800.0,36.2418,36.3014,36.1993,36.3014,80800.0
2014-10-27 10:10:00,42.71,42.81,42.67,42.79,27000.0,36.3099,36.3949,36.2758,36.3779,27000.0
2014-10-27 10:20:00,42.79,42.8,42.73,42.73,6000.0,36.3779,36.3864,36.3269,36.3269,6000.0
2014-10-27 10:30:00,42.71,42.71,42.62,42.65,148000.0,36.3099,36.3099,36.2333,36.2588,148000.0
2014-10-27 10:40:00,42.66,42.81,42.65,42.8,35800.0,36.2673,36.3949,36.2588,36.3864,35800.0
2014-10-27 10:50:00,42.81,42.81,42.74,42.78,38400.0,36.3949,36.3949,36.3354,36.3694,38400.0
2014-10-27 11:00:00,42.8,42.87,42.79,42.86,11400.0,36.3864,36.4459,36.3779,36.4374,11400.0
2014-10-27 11:10:00,42.89,42.94,42.83,42.83,5600.0,36.4629,36.5054,36.4119,36.4119,5600.0
2014-10-27 11:20:00,42.84,42.85,42.81,42.83,11600.0,36.4204,36.4289,36.3949,36.4119,11600.0
2014-10-27 11:30:00,42.82,42.84,42.74,42.76,196000.0,36.4034,36.4204,36.3354,36.3524,196000.0
2014-10-27 11:40:00,42.76,42.79,42.74,42.76,58200.0,36.3524,36.3779,36.3354,36.3524,58200.0
2014-10-27 11:50:00,42.75,42.78,42.73,42.77,8200.0,36.3439,36.3694,36.3269,36.3609,8200.0
2014-10-27 12:00:00,42.77,42.9,42.77,42.88,149800.0,36.3609,36.4714,36.3609,36.4544,149800.0
2014-10-27 12:10:00,42.88,42.89,42.81,42.85,123400.0,36.4544,36.4629,36.3949,36.4289,123400.0
2014-10-27 12:20:00,42.86,42.88,42.84,42.87,14400.0,36.4374,36.4544,36.4204,36.4459,14400.0
2014-10-27 12:30:00,42.85,42.91,42.84,42.91,16200.0,36.4289,36.4799,36.4204,36.4799,16200.0
2014-10-27 12:40:00,42.91,42.98,42.9,42.92,24200.0,36.4799,36.5394,36.4714,36.4884,24200.0
2014-10-27 12:50:00,42.94,42.99,42.93,42.98,20000.0,36.5054,36.5479,36.4969,36.5394,20000.0
2014-10-27 13:00:00,42.99,43.07,42.98,43.03,119400.0,36.5479,36.6159,36.5394,36.5819,119400.0
2014-10-27 13:10:00,43.02,43.05,43.01,43.04,19400.0,36.5734,36.5989,36.5649,36.5904,19400.0
2014-10-27 13:20:00,43.04,43.04,42.93,42.93,6600.0,36.5904,36.5904,36.4969,36.4969,6600.0
2014-10-27 13:30:00,42.94,42.94,42.88,42.88,10000.0,36.5054,36.5054,36.4544,36.4544,10000.0
2014-10-27 13:40:00,42.88,42.9,42.87,42.88,24800.0,36.4544,36.4714,36.4459,36.4544,24800.0
2014-10-27 13:50:00,42.88,42.88,42.85,42.88,57000.0,36.4544,36.4544,36.4289,36.4544,57000.0
2014-10-27 14:00:00,42.88,42.92,42.87,42.91,46800.0,36.4544,36.4884,36.4459,36.4799,46800.0
2014-10-27 14:10:00,42.91,42.99,42.9,42.99,133400.0,36.4799,36.5479,36.4714,36.5479,133400.0
2014-10-27 14:20:00,42.99,43.0,42.95,42.97,79800.0,36.5479,36.5564,36.5139,36.5309,79800.0
2014-10-27 14:30:00,42.97,43.0,42.93,42.99,45600.0,36.5309,36.5564,36.4969,36.5479,45600.0
2014-10-27 14:40:00,42.99,43.01,42.96,42.99,77400.0,36.5479,36.5649,36.5224,36.5479,77400.0
2014-10-27 14:50:00,42.99,42.99,42.91,42.92,33800.0,36.5479,36.5479,36.4799,36.4884,33800.0
2014-10-27 15:00:00,42.94,42.97,42.94,42.94,14200.0,36.5054,36.5309,36.5054,36.5054,14200.0
2014-10-27 15:10:00,42.94,42.99,42.94,42.99,55200.0,36.5054,36.5479,36.5054,36.5479,55200.0
2014-10-27 15:20:00,42.99,43.01,42.98,42.99,200000.0,36.5479,36.5649,36.5394,36.5479,200000.0
2014-10-27 15:30:00,42.99,43.04,42.97,43.03,299000.0,36.5479,36.5904,36.5309,36.5819,299000.0
2014-10-27 15:40:00,43.03,43.08,43.01,43.08,210400.0,36.5819,36.6244,36.5649,36.6244,210400.0
2014-10-27 15:50:00,43.08,43.1,43.07,43.08,277200.0,36.6244,36.6414,36.6159,36.6244,277200.0
2014-10-28 09:30:00,42.98,43.13,42.95,42.99,295400.0,36.5394,36.6669,36.5139,36.5479,295400.0
2014-10-28 09:40:00,42.98,42.98,42.88,42.94,294200.0,36.5394,36.5394,36.4544,36.5054,294200.0
2014-10-28 09:50:00,42.99,42.99,42.87,42.88,227000.0,36.5479,36.5479,36.4459,36.4544,227000.0
2014-10-28 10:00:00,42.92,43.08,42.88,42.99,283600.0,36.4884,36.6244,36.4544,36.5479,283600.0
2014-10-28 10:10:00,42.98,43.14,42.98,43.09,306200.0,36.5394,36.6754,36.5394,36.6329,306200.0
2014-10-28 10:20:00,43.09,43.13,43.04,43.13,178200.0,36.6329,36.6669,36.5904,36.6669,178200.0
2014-10-28 10:30:00,43.13,43.22,43.1,43.21,304400.0,36.6669,36.7434,36.6414,36.7349,304400.0
2014-10-28 10:40:00,43.21,43.27,43.19,43.21,235400.0,36.7349,36.7859,36.7179,36.7349,235400.0
2014-10-28 10:50:00,43.19,43.32,43.18,43.3,216200.0,36.7179,36.8284,36.7094,36.8114,216200.0
2014-10-28 11:00:00,43.3,43.35,43.29,43.32,137200.0,36.8114,36.8539,36.8029,36.8284,137200.0
2014-10-28 11:10:00,43.32,43.35,43.31,43.34,77200.0,36.8284,36.8539,36.8199,36.8454,77200.0
2014-10-28 11:20:00,43.35,43.36,43.33,43.35,48000.0,36.8539,36.8625,36.8369,36.8539,48000.0
2014-10-28 11:30:00,43.35,43.37,43.35,43.35,66400.0,36.8539,36.871,36.8539,36.8539,66400.0
2014-10-28 11:40:00,43.34,43.38,43.32,43.32,187600.0,36.8454,36.8795,36.8284,36.8284,187600.0
2014-10-28 11:50:00,43.32,43.32,43.25,43.25,201400.0,36.8284,36.8284,36.7689,36.7689,201400.0
2014-10-28 12:00:00,43.25,43.37,43.24,43.36,296800.0,36.7689,36.871,36.7604,36.8625,296800.0
2014-10-28 12:10:00,43.36,43.4,43.32,43.34,84600.0,36.8625,36.8965,36.8284,36.8454,84600.0
2014-10-28 12:20:00,43.33,43.37,43.33,43.34,69800.0,36.8369,36.871,36.8369,36.8454,69800.0
2014-10-28 12:30:00,43.34,43.35,43.32,43.32,42400.0,36.8454,36.8539,36.8284,36.8284,42400.0
2014-10-28 12:40:00,43.32,43.32,43.29,43.31,55600.0,36.8284,36.8284,36.8029,36.8199,55600.0
2014-10-28 12:50:00,43.3,43.32,43.27,43.3,67800.0,36.8114,36.8284,36.7859,36.8114,67800.0
2014-10-28 13:00:00,43.29,43.34,43.28,43.32,59600.0,36.8029,36.8454,36.7944,36.8284,59600.0
2014-10-28 13:10:00,43.32,43.34,43.31,43.32,72000.0,36.8284,36.8454,36.8199,36.8284,72000.0
2014-10-28 13:20:00,43.32,43.37,43.32,43.35,39400.0,36.8284,36.871,36.8284,36.8539,39400.0
2014-10-28 13:30:00,43.35,43.44,43.34,43.43,134400.0,36.8539,36.9305,36.8454,36.922,134400.0
2014-10-28 13:40:00,43.44,43.51,43.44,43.49,212400.0,36.9305,36.99,36.9305,36.973,212400.0
2014-10-28 13:50:00,43.49,43.52,43.48,43.5,83600.0,36.973,36.9985,36.9645,36.9815,83600.0
2014-10-28 14:00:00,43.5,43.51,43.48,43.51,118200.0,36.9815,36.99,36.9645,36.99,118200.0
2014-10-28 14:10:00,43.51,43.52,43.47,43.47,63000.0,36.99,36.9985,36.956,36.956,63000.0
2014-10-28 14:20:00,43.47,43.51,43.47,43.51,62800.0,36.956,36.99,36.956,36.99,62800.0
2014-10-28 14:30:00,43.51,43.53,43.49,43.52,150600.0,36.99,37.007,36.973,36.9985,150600.0
2014-10-28 14:40:00,43.52,43.56,43.52,43.55,164800.0,36.9985,37.0325,36.9985,37.024,164800.0
2014-10-28 14:50:00,43.55,43.57,43.52,43.56,173800.0,37.024,37.041,36.9985,37.0325,173800.0
2014-10-28 15:00:00,43.56,43.64,43.56,43.63,179400.0,37.0325,37.1005,37.0325,37.092,179400.0
2014-10-28 15:10:00,43.62,43.66,43.61,43.64,202800.0,37.0835,37.1175,37.075,37.1005,202800.0
2014-10-28 15:20:00,43.64,43.7,43.63,43.69,230000.0,37.1005,37.1515,37.092,37.143,230000.0
2014-10-28 15:30:00,43.69,43.74,43.68,43.74,398400.0,37.143,37.1855,37.1345,37.1855,398400.0
2014-10-28 15:40:00,43.73,43.73,43.68,43.68,584000.0,37.177,37.177,37.1345,37.1345,584000.0
2014-10-28 15:50:00,43.68,43.71,43.68,43.69,881600.0,37.1345,37.16,37.1345,37.143,881600.0
2014-10-29 09:30:00,43.8,43.83,43.6,43.83,52200.0,37.2365,37.262,37.0665,37.262,52200.0
2014-10-29 09:40:00,43.83,43.93,43.83,43.92,126400.0,37.262,37.347,37.262,37.3385,126400.0
2014-10-29 09:50:00,43.91,43.91,43.79,43.86,169400.0,37.33,37.33,37.228,37.2875,169400.0
2014-10-29 10:00:00,43.87,43.9,43.67,43.7,141400.0,37.296,37.3215,37.126,37.1515,141400.0
2014-10-29 10:10:00,43.67,43.7,43.62,43.62,138800.0,37.126,37.1515,37.0835,37.0835,138800.0
2014-10-29 10:20:00,43.62,43.63,43.49,43.57,130600.0,37.0835,37.092,36.973,37.041,130600.0
2014-10-29 10:30:00,43.57,43.65,43.57,43.59,80800.0,37.041,37.109,37.041,37.058,80800.0
2014-10-29 10:40:00,43.6,43.6,43.53,43.55,100600.0,37.0665,37.0665,37.007,37.024,100600.0
2014-10-29 10:50:00,43.55,43.55,43.49,43.54,80000.0,37.024,37.024,36.973,37.0155,80000.0
2014-10-29 11:00:00,43.54,43.63,43.52,43.6,80400.0,37.0155,37.092,36.9985,37.0665,80400.0
2014-10-29 11:10:00,43.6,43.66,43.58,43.66,89800.0,37.0665,37.1175,37.0495,37.1175,89800.0
2014-10-29 11:20:00,43.65,43.76,43.65,43.72,272400.0,37.109,37.2025,37.109,37.1685,272400.0
2014-10-29 11:30:00,43.73,43.73,43.58,43.59,47000.0,37.177,37.177,37.0495,37.058,47000.0
2014-10-29 11:40:00,43.59,43.63,43.59,43.61,55400.0,37.058,37.092,37.058,37.075,55400.0
2014-10-29 11:50:00,43.6,43.69,43.6,43.66,200400.0,37.0665,37.143,37.0665,37.1175,200400.0
2014-10-29 12:00:00,43.65,43.66,43.54,43.59,108800.0,37.109,37.1175,37.0155,37.058,108800.0
2014-10-29 12:10:00,43.6,43.6,43.55,43.56,27400.0,37.0665,37.0665,37.024,37.0325,27400.0
2014-10-29 12:20:00,43.54,43.56,43.5,43.5,125600.0,37.0155,37.0325,36.9815,36.9815,125600.0
2014-10-29 12:30:00,43.48,43.51,43.48,43.49,37000.0,36.9645,36.99,36.9645,36.973,37000.0
2014-10-29 12:40:00,43.49,43.54,43.49,43.51,41200.0,36.973,37.0155,36.973,36.99,41200.0
2014-10-29 12:50:00,43.49,43.57,43.49,43.53,43400.0,36.973,37.041,36.973,37.007,43400.0
2014-10-29 13:00:00,43.52,43.58,43.51,43.57,68600.0,36.9985,37.0495,36.99,37.041,68600.0
2014-10-29 13:10:00,43.58,43.6,43.53,43.53,35800.0,37.0495,37.0665,37.007,37.007,35800.0
2014-10-29 13:20:00,43.54,43.54,43.52,43.52,8000.0,37.0155,37.0155,36.9985,36.9985,8000.0
2014-10-29 13:30:00,43.52,43.53,43.45,43.47,86000.0,36.9985,37.007,36.939,36.956,86000.0
2014-10-29 13:40:00,43.47,43.49,43.42,43.48,52600.0,36.956,36.973,36.9135,36.9645,52600.0
2014-10-29 13:50:00,43.47,43.52,43.47,43.49,35800.0,36.956,36.9985,36.956,36.973,35800.0
2014-10-29 14:00:00,43.49,43.49,43.28,43.37,44800.0,36.973,36.973,36.7944,36.871,44800.0
2014-10-29 14:10:00,43.4,43.44,43.26,43.33,158200.0,36.8965,36.9305,36.7774,36.8369,158200.0
2014-10-29 14:20:00,43.34,43.52,43.34,43.5,105200.0,36.8454,36.9985,36.8454,36.9815,105200.0
2014-10-29 14:30:00,43.52,43.55,43.43,43.45,156800.0,36.9985,37.024,36.922,36.939,156800.0
2014-10-29 14:40:00,43.44,43.47,43.31,43.35,91400.0,36.9305,36.956,36.8199,36.8539,91400.0
2014-10-29 14:50:00,43.36,43.48,43.32,43.48,69800.0,36.8625,36.9645,36.8284,36.9645,69800.0
2014-10-29 15:00:00,43.42,43.47,43.29,43.3,37000.0,36.9135,36.956,36.8029,36.8114,37000.0
2014-10-29 15:10:00,43.31,43.38,43.28,43.38,119000.0,36.8199,36.8795,36.7944,36.8795,119000.0
2014-10-29 15:20:00,43.39,43.43,43.35,43.43,106800.0,36.888,36.922,36.8539,36.922,106800.0
2014-10-29 15:30:00,43.43,43.52,43.42,43.5,141400.0,36.922,36.9985,36.9135,36.9815,141400.0
2014-10-29 15:40:00,43.51,43.56,43.5,43.51,174400.0,36.99,37.0325,36.9815,36.99,174400.0
2014-10-29 15:50:00,43.51,43.51,43.43,43.45,391200.0,36.99,36.99,36.922,36.939,391200.0
2014-10-30 09:30:00,43.22,43.66,43.22,43.58,72200.0,36.7434,37.1175,36.7434,37.0495,72200.0
2014-10-30 09:40:00,43.54,43.6,43.4,43.59,217000.0,37.0155,37.0665,36.8965,37.058,217000.0
2014-10-30 09:50:00,43.62,43.78,43.59,43.62,275600.0,37.0835,37.2195,37.058,37.0835,275600.0
2014-10-30 10:00:00,43.57,43.6,43.52,43.59,196600.0,37.041,37.0665,36.9985,37.058,196600.0
2014-10-30 10:10:00,43.58,43.6,43.49,43.6,171200.0,37.0495,37.0665,36.973,37.0665,171200.0
2014-10-30 10:20:00,43.6,43.6,43.52,43.55,57200.0,37.0665,37.0665,36.9985,37.024,57200.0
2014-10-30 10:30:00,43.56,43.61,43.52,43.52,29000.0,37.0325,37.075,36.9985,36.9985,29000.0
2014-10-30 10:40:00,43.53,43.53,43.43,43.43,132400.0,37.007,37.007,36.922,36.922,132400.0
2014-10-30 10:50:00,43.45,43.53,43.45,43.53,32200.0,36.939,37.007,36.939,37.007,32200.0
2014-10-30 11:00:00,43.52,43.57,43.5,43.51,27400.0,36.9985,37.041,36.9815,36.99,27400.0
2014-10-30 11:10:00,43.52,43.57,43.51,43.53,31200.0,36.9985,37.041,36.99,37.007,31200.0
2014-10-30 11:20:00,43.55,43.55,43.49,43.51,49400.0,37.024,37.024,36.973,36.99,49400.0
2014-10-30 11:30:00,43.49,43.52,43.46,43.52,57600.0,36.973,36.9985,36.9475,36.9985,57600.0
2014-10-30 11:40:00,43.49,43.58,43.48,43.51,12000.0,36.973,37.0495,36.9645,36.99,12000.0
2014-10-30 11:50:00,43.52,43.62,43.51,43.6,28200.0,36.9985,37.0835,36.99,37.0665,28200.0
2014-10-30 12:00:00,43.6,43.6,43.55,43.6,23400.0,37.0665,37.0665,37.024,37.0665,23400.0
2014-10-30 12:10:00,43.6,43.63,43.58,43.59,19000.0,37.0665,37.092,37.0495,37.058,19000.0
2014-10-30 12:20:00,43.6,43.67,43.6,43.66,8800.0,37.0665,37.126,37.0665,37.1175,8800.0
2014-10-30 12:30:00,43.66,43.72,43.66,43.67,7400.0,37.1175,37.1685,37.1175,37.126,7400.0
2014-10-30 12:40:00,43.66,43.7,43.66,43.69,70600.0,37.1175,37.1515,37.1175,37.143,70600.0
2014-10-30 12:50:00,43.67,43.67,43.62,43.63,3400.0,37.126,37.126,37.0835,37.092,3400.0
2014-10-30 13:00:00,43.63,43.63,43.63,43.63,3800.0,37.092,37.092,37.092,37.092,3800.0
2014-10-30 13:10:00,43.62,43.71,43.62,43.67,37000.0,37.0835,37.16,37.0835,37.126,37000.0
2014-10-30 13:20:00,43.68,43.74,43.68,43.73,12400.0,37.1345,37.1855,37.1345,37.177,12400.0
2014-10-30 13:30:00,43.72,43.76,43.7,43.76,9600.0,37.1685,37.2025,37.1515,37.2025,9600.0
2014-10-30 13:40:00,43.74,43.83,43.72,43.79,59000.0,37.1855,37.262,37.1685,37.228,59000.0
2014-10-30 13:50:00,43.8,43.85,43.8,43.82,47400.0,37.2365,37.279,37.2365,37.2535,47400.0
2014-10-30 14:00:00,43.83,43.92,43.81,43.88,77600.0,37.262,37.3385,37.245,37.3045,77600.0
2014-10-30 14:10:00,43.89,43.91,43.84,43.84,85800.0,37.313,37.33,37.2705,37.2705,85800.0
2014-10-30 14:20:00,43.85,43.87,43.82,43.84,212600.0,37.279,37.296,37.2535,37.2705,212600.0
2014-10-30 14:30:00,43.85,43.85,43.82,43.83,96400.0,37.279,37.279,37.2535,37.262,96400.0
2014-10-30 14:40:00,43.83,43.87,43.79,43.79,188200.0,37.262,37.296,37.228,37.228,188200.0
2014-10-30 14:50:00,43.79,43.79,43.68,43.71,100000.0,37.228,37.228,37.1345,37.16,100000.0
2014-10-30 15:00:00,43.71,43.77,43.71,43.74,18600.0,37.16,37.211,37.16,37.1855,18600.0
2014-10-30 15:10:00,43.77,43.79,43.73,43.74,27000.0,37.211,37.228,37.177,37.1855,27000.0
2014-10-30 15:20:00,43.76,43.76,43.65,43.66,9600.0,37.2025,37.2025,37.109,37.1175,9600.0
2014-10-30 15:30:00,43.67,43.71,43.66,43.71,62600.0,37.126,37.16,37.1175,37.16,62600.0
2014-10-30 15:40:00,43.71,43.77,43.69,43.76,127400.0,37.16,37.211,37.143,37.2025,127400.0
2014-10-30 15:50:00,43.76,43.83,43.76,43.83,212400.0,37.2025,37.262,37.2025,37.262,212400.0
2014-10-31 09:30:00,44.5,44.55,44.35,44.49,214400.0,37.8316,37.8741,37.7041,37.8231,214400.0
2014-10-31 09:40:00,44.51,44.52,44.43,44.45,336000.0,37.8401,37.8486,37.7721,37.7891,336000.0
2014-10-31 09:50:00,44.47,44.48,44.38,44.4,294200.0,37.8061,37.8146,37.7296,37.7466,294200.0
2014-10-31 10:00:00,44.41,44.46,44.28,44.28,238200.0,37.7551,37.7976,37.6446,37.6446,238200.0
2014-10-31 10:10:00,44.29,44.38,44.27,44.36,57600.0,37.6531,37.7296,37.6361,37.7126,57600.0
2014-10-31 10:20:00,44.38,44.43,44.36,44.41,209800.0,37.7296,37.7721,37.7126,37.7551,209800.0
2014-10-31 10:30:00,44.43,44.43,44.35,44.37,51400.0,37.7721,37.7721,37.7041,37.7211,51400.0
2014-10-31 10:40:00,44.37,44.41,44.33,44.33,53600.0,37.7211,37.7551,37.6871,37.6871,53600.0
2014-10-31 10:50:00,44.34,44.43,44.34,44.4,48600.0,37.6956,37.7721,37.6956,37.7466,48600.0
2014-10-31 11:00:00,44.39,44.45,44.38,44.41,158000.0,37.7381,37.7891,37.7296,37.7551,158000.0
2014-10-31 11:10:00,44.4,44.42,44.36,44.38,226200.0,37.7466,37.7636,37.7126,37.7296,226200.0
2014-10-31 11:20:00,44.37,44.38,44.34,44.37,89600.0,37.7211,37.7296,37.6956,37.7211,89600.0
2014-10-31 11:30:00,44.37,44.37,44.31,44.31,68800.0,37.7211,37.7211,37.6701,37.6701,68800.0
2014-10-31 11:40:00,44.31,44.33,44.29,44.29,102400.0,37.6701,37.6871,37.6531,37.6531,102400.0
2014-10-31 11:50:00,44.28,44.29,44.24,44.24,54200.0,37.6446,37.6531,37.6106,37.6106,54200.0
2014-10-31 12:00:00,44.23,44.23,44.19,44.23,123400.0,37.6021,37.6021,37.5681,37.6021,123400.0
2014-10-31 12:10:00,44.23,44.24,44.2,44.24,21400.0,37.6021,37.6106,37.5766,37.6106,21400.0
2014-10-31 12:20:00,44.23,44.24,44.21,44.23,59000.0,37.6021,37.6106,37.5851,37.6021,59000.0
2014-10-31 12:30:00,44.24,44.26,44.23,44.24,28800.0,37.6106,37.6276,37.6021,37.6106,28800.0
2014-10-31 12:40:00,44.23,44.27,44.23,44.26,39000.0,37.6021,37.6361,37.6021,37.6276,39000.0
2014-10-31 12:50:00,44.26,44.31,44.24,44.31,134000.0,37.6276,37.6701,37.6106,37.6701,134000.0
2014-10-31 13:00:00,44.32,44.35,44.32,44.33,59600.0,37.6786,37.7041,37.6786,37.6871,59600.0
2014-10-31 13:10:00,44.33,44.33,44.24,44.27,77800.0,37.6871,37.6871,37.6106,37.6361,77800.0
2014-10-31 13:20:00,44.27,44.31,44.24,44.27,203400.0,37.6361,37.6701,37.6106,37.6361,203400.0
2014-10-31 13:30:00,44.28,44.29,44.24,44.28,31600.0,37.6446,37.6531,37.6106,37.6446,31600.0
2014-10-31 13:40:00,44.29,44.32,44.28,44.3,33000.0,37.6531,37.6786,37.6446,37.6616,33000.0
2014-10-31 13:50:00,44.29,44.29,44.25,44.26,15400.0,37.6531,37.6531,37.6191,37.6276,15400.0
2014-10-31 14:00:00,44.24,44.26,44.23,44.26,20600.0,37.6106,37.6276,37.6021,37.6276,20600.0
2014-10-31 14:10:00,44.26,44.29,44.26,44.26,31000.0,37.6276,37.6531,37.6276,37.6276,31000.0
2014-10-31 14:20:00,44.26,44.27,44.24,44.24,17400.0,37.6276,37.6361,37.6106,37.6106,17400.0
2014-10-31 14:30:00,44.25,44.26,44.22,44.24,24800.0,37.6191,37.6276,37.5936,37.6106,24800.0
2014-10-31 14:40:00,44.24,44.24,44.15,44.15,30000.0,37.6106,37.6106,37.5341,37.5341,30000.0
2014-10-31 14:50:00,44.16,44.2,44.14,44.19,114200.0,37.5426,37.5766,37.5256,37.5681,114200.0
2014-10-31 15:00:00,44.19,44.2,44.15,44.19,77400.0,37.5681,37.5766,37.5341,37.5681,77400.0
2014-10-31 15:10:00,44.18,44.19,44.15,44.16,69000.0,37.5596,37.5681,37.5341,37.5426,69000.0
2014-10-31 15:20:00,44.16,44.2,44.14,44.18,117600.0,37.5426,37.5766,37.5256,37.5596,117600.0
2014-10-31 15:30:00,44.18,44.23,44.17,44.22,102400.0,37.5596,37.6021,37.5511,37.5936,102400.0
2014-10-31 15:40:00,44.22,44.27,44.22,44.26,134200.0,37.5936,37.6361,37.5936,37.6276,134200.0
2014-10-31 15:50:00,44.26,44.27,44.21,44.22,309600.0,37.6276,37.6361,37.5851,37.5936,309600.0
2014-11-03 09:30:00,44.29,44.47,44.18,44.22,90000.0,37.6531,37.8061,37.5596,37.5936,90000.0
2014-11-03 09:40:00,44.2,44.2,44.09,44.17,48000.0,37.5766,37.5766,37.4831,37.5511,48000.0
2014-11-03 09:50:00,44.2,44.34,44.16,44.26,82000.0,37.5766,37.6956,37.5426,37.6276,82000.0
2014-11-03 10:00:00,44.32,44.37,44.22,44.22,48800.0,37.6786,37.7211,37.5936,37.5936,48800.0
2014-11-03 10:10:00,44.24,44.27,44.23,44.24,48200.0,37.6106,37.6361,37.6021,37.6106,48200.0
2014-11-03 10:20:00,44.26,44.3,44.24,44.28,15800.0,37.6276,37.6616,37.6106,37.6446,15800.0
2014-11-03 10:30:00,44.29,44.41,44.27,44.35,104000.0,37.6531,37.7551,37.6361,37.7041,104000.0
2014-11-03 10:40:00,44.34,44.38,44.31,44.31,22800.0,37.6956,37.7296,37.6701,37.6701,22800.0
2014-11-03 10:50:00,44.32,44.37,44.28,44.37,41400.0,37.6786,37.7211,37.6446,37.7211,41400.0
2014-11-03 11:00:00,44.35,44.42,44.34,44.4,53200.0,37.7041,37.7636,37.6956,37.7466,53200.0
2014-11-03 11:10:00,44.41,44.41,44.32,44.33,42000.0,37.7551,37.7551,37.6786,37.6871,42000.0
2014-11-03 11:20:00,44.33,44.36,44.31,44.35,32800.0,37.6871,37.7126,37.6701,37.7041,32800.0
2014-11-03 11:30:00,44.35,44.37,44.32,44.35,13600.0,37.7041,37.7211,37.6786,37.7041,13600.0
2014-11-03 11:40:00,44.35,44.4,44.32,44.4,52200.0,37.7041,37.7466,37.6786,37.7466,52200.0
2014-11-03 11:50:00,44.39,44.41,44.38,44.39,25600.0,37.7381,37.7551,37.7296,37.7381,25600.0
2014-11-03 12:00:00,44.4,44.4,44.35,44.35,36200.0,37.7466,37.7466,37.7041,37.7041,36200.0
2014-11-03 12:10:00,44.36,44.38,44.32,44.33,38800.0,37.7126,37.7296,37.6786,37.6871,38800.0
2014-11-03 12:20:00,44.32,44.34,44.31,44.33,46400.0,37.6786,37.6956,37.6701,37.6871,46400.0
2014-11-03 12:30:00,44.33,44.37,44.33,44.35,96600.0,37.6871,37.7211,37.6871,37.7041,96600.0
2014-11-03 12:40:00,44.35,44.39,44.35,44.35,77800.0,37.7041,37.7381,37.7041,37.7041,77800.0
2014-11-03 12:50:00,44.35,44.4,44.33,44.38,76200.0,37.7041,37.7466,37.6871,37.7296,76200.0
2014-11-03 13:00:00,44.38,44.38,44.32,44.35,91600.0,37.7296,37.7296,37.6786,37.7041,91600.0
2014-11-03 13:10:00,44.34,44.35,44.32,44.34,32200.0,37.6956,37.7041,37.6786,37.6956,32200.0
2014-11-03 13:20:00,44.33,44.35,44.31,44.35,16400.0,37.6871,37.7041,37.6701,37.7041,16400.0
2014-11-03 13:30:00,44.35,44.35,44.33,44.34,20200.0,37.7041,37.7041,37.6871,37.6956,20200.0
2014-11-03 13:40:00,44.34,44.35,44.32,44.32,17200.0,37.6956,37.7041,37.6786,37.6786,17200.0
2014-11-03 13:50:00,44.32,44.37,44.32,44.35,30600.0,37.6786,37.7211,37.6786,37.7041,30600.0
2014-11-03 14:00:00,44.34,44.35,44.27,44.28,40600.0,37.6956,37.7041,37.6361,37.6446,40600.0
2014-11-03 14:10:00,44.28,44.32,44.27,44.27,23200.0,37.6446,37.6786,37.6361,37.6361,23200.0
2014-11-03 14:20:00,44.27,44.29,44.23,44.23,40800.0,37.6361,37.6531,37.6021,37.6021,40800.0
2014-11-03 14:30:00,44.24,44.24,44.13,44.18,43000.0,37.6106,37.6106,37.5171,37.5596,43000.0
2014-11-03 14:40:00,44.17,44.19,44.13,44.17,43800.0,37.5511,37.5681,37.5171,37.5511,43800.0
2014-11-03 14:50:00,44.17,44.18,44.15,44.17,24800.0,37.5511,37.5596,37.5341,37.5511,24800.0
2014-11-03 15:00:00,44.16,44.21,44.16,44.19,34000.0,37.5426,37.5851,37.5426,37.5681,34000.0
2014-11-03 15:10:00,44.2,44.23,44.19,44.19,60000.0,37.5766,37.6021,37.5681,37.5681,60000.0
2014-11-03 15:20:00,44.19,44.2,44.09,44.09,95800.0,37.5681,37.5766,37.4831,37.4831,95800.0
2014-11-03 15:30:00,44.1,44.15,44.1,44.13,85000.0,37.4916,37.5341,37.4916,37.5171,85000.0
2014-11-03 15:40:00,44.13,44.18,44.11,44.12,98800.0,37.5171,37.5596,37.5001,37.5086,98800.0
2014-11-03 15:50:00,44.12,44.18,44.1,44.16,182000.0,37.5086,37.5596,37.4916,37.5426,182000.0
2014-11-04 09:30:00,43.98,44.05,43.87,43.9,316600.0,37.3895,37.4491,37.296,37.3215,316600.0
2014-11-04 09:40:00,43.9,43.94,43.73,43.74,610000.0,37.3215,37.3555,37.177,37.1855,610000.0
2014-11-04 09:50:00,43.74,43.85,43.72,43.85,218200.0,37.1855,37.279,37.1685,37.279,218200.0
2014-11-04 10:00:00,43.85,43.97,43.85,43.96,341400.0,37.279,37.381,37.279,37.3725,341400.0
2014-11-04 10:10:00,43.96,43.98,43.85,43.9,58800.0,37.3725,37.3895,37.279,37.3215,58800.0
2014-11-04 10:20:00,43.9,43.97,43.84,43.84,88400.0,37.3215,37.381,37.2705,37.2705,88400.0
2014-11-04 10:30:00,43.84,43.87,43.81,43.83,53400.0,37.2705,37.296,37.245,37.262,53400.0
2014-11-04 10:40:00,43.84,43.84,43.76,43.77,106600.0,37.2705,37.2705,37.2025,37.211,106600.0
2014-11-04 10:50:00,43.77,43.77,43.7,43.7,417200.0,37.211,37.211,37.1515,37.1515,417200.0
2014-11-04 11:00:00,43.71,43.74,43.69,43.69,81200.0,37.16,37.1855,37.143,37.143,81200.0
2014-11-04 11:10:00,43.7,43.78,43.68,43.77,49800.0,37.1515,37.2195,37.1345,37.211,49800.0
2014-11-04 11:20:00,43.76,43.9,43.76,43.9,31400.0,37.2025,37.3215,37.2025,37.3215,31400.0
2014-11-04 11:30:00,43.9,43.93,43.87,43.91,44200.0,37.3215,37.347,37.296,37.33,44200.0
2014-11-04 11:40:00,43.91,43.92,43.85,43.92,16200.0,37.33,37.3385,37.279,37.3385,16200.0
2014-11-04 11:50:00,43.9,43.9,43.81,43.81,192200.0,37.3215,37.3215,37.245,37.245,192200.0
2014-11-04 12:00:00,43.81,43.87,43.8,43.84,112400.0,37.245,37.296,37.2365,37.2705,112400.0
2014-11-04 12:10:00,43.85,43.88,43.84,43.88,56600.0,37.279,37.3045,37.2705,37.3045,56600.0
2014-11-04 12:20:00,43.87,43.92,43.86,43.9,163200.0,37.296,37.3385,37.2875,37.3215,163200.0
2014-11-04 12:30:00,43.91,43.92,43.85,43.88,30200.0,37.33,37.3385,37.279,37.3045,30200.0
2014-11-04 12:40:00,43.88,43.96,43.88,43.92,26000.0,37.3045,37.3725,37.3045,37.3385,26000.0
2014-11-04 12:50:00,43.91,43.94,43.89,43.92,88000.0,37.33,37.3555,37.313,37.3385,88000.0
2014-11-04 13:00:00,43.92,43.92,43.88,43.9,7600.0,37.3385,37.3385,37.3045,37.3215,7600.0
2014-11-04 13:10:00,43.91,43.92,43.89,43.89,13600.0,37.33,37.3385,37.313,37.313,13600.0
2014-11-04 13:20:00,43.88,43.92,43.86,43.91,15600.0,37.3045,37.3385,37.2875,37.33,15600.0
2014-11-04 13:30:00,43.91,43.91,43.87,43.87,29600.0,37.33,37.33,37.296,37.296,29600.0
2014-11-04 13:40:00,43.86,43.9,43.86,43.9,19200.0,37.2875,37.3215,37.2875,37.3215,19200.0
2014-11-04 13:50:00,43.9,44.0,43.9,43.98,45200.0,37.3215,37.4065,37.3215,37.3895,45200.0
2014-11-04 14:00:00,43.99,44.01,43.98,43.99,150400.0,37.398,37.415,37.3895,37.398,150400.0
2014-11-04 14:10:00,44.0,44.02,43.98,43.99,67200.0,37.4065,37.4235,37.3895,37.398,67200.0
2014-11-04 14:20:00,43.99,44.0,43.95,43.95,29600.0,37.398,37.4065,37.364,37.364,29600.0
2014-11-04 14:30:00,43.94,43.97,43.93,43.96,40200.0,37.3555,37.381,37.347,37.3725,40200.0
2014-11-04 14:40:00,43.95,43.96,43.9,43.94,41000.0,37.364,37.3725,37.3215,37.3555,41000.0
2014-11-04 14:50:00,43.93,43.99,43.93,43.99,41400.0,37.347,37.398,37.347,37.398,41400.0
2014-11-04 15:00:00,43.99,44.01,43.97,44.0,122800.0,37.398,37.415,37.381,37.4065,122800.0
2014-11-04 15:10:00,43.99,44.01,43.98,43.99,148400.0,37.398,37.415,37.3895,37.398,148400.0
2014-11-04 15:20:00,43.99,44.02,43.96,43.97,178200.0,37.398,37.4235,37.3725,37.381,178200.0
2014-11-04 15:30:00,43.97,43.98,43.93,43.93,133600.0,37.381,37.3895,37.347,37.347,133600.0
2014-11-04 15:40:00,43.93,43.98,43.93,43.98,139000.0,37.347,37.3895,37.347,37.3895,139000.0
2014-11-04 15:50:00,43.98,44.01,43.95,44.0,315200.0,37.3895,37.415,37.364,37.4065,315200.0
2014-11-05 09:30:00,44.38,44.48,44.29,44.34,751200.0,37.7296,37.8146,37.6531,37.6956,751200.0
2014-11-05 09:40:00,44.34,44.35,44.16,44.16,331800.0,37.6956,37.7041,37.5426,37.5426,331800.0
2014-11-05 09:50:00,44.15,44.17,44.1,44.1,140200.0,37.5341,37.5511,37.4916,37.4916,140200.0
2014-11-05 10:00:00,44.09,44.24,44.03,44.24,352000.0,37.4831,37.6106,37.4321,37.6106,352000.0
2014-11-05 10:10:00,44.26,44.27,44.19,44.23,26000.0,37.6276,37.6361,37.5681,37.6021,26000.0
2014-11-05 10:20:00,44.21,44.23,44.15,44.17,31200.0,37.5851,37.6021,37.5341,37.5511,31200.0
2014-11-05 10:30:00,44.17,44.18,44.1,44.16,47000.0,37.5511,37.5596,37.4916,37.5426,47000.0
2014-11-05 10:40:00,44.16,44.24,44.15,44.21,33000.0,37.5426,37.6106,37.5341,37.5851,33000.0
2014-11-05 10:50:00,44.22,44.24,44.16,44.24,44400.0,37.5936,37.6106,37.5426,37.6106,44400.0
2014-11-05 11:00:00,44.24,44.31,44.24,44.29,161200.0,37.6106,37.6701,37.6106,37.6531,161200.0
2014-11-05 11:10:00,44.29,44.31,44.25,44.26,63800.0,37.6531,37.6701,37.6191,37.6276,63800.0
2014-11-05 11:20:00,44.25,44.27,44.23,44.23,46800.0,37.6191,37.6361,37.6021,37.6021,46800.0
2014-11-05 11:30:00,44.23,44.25,44.18,44.2,38800.0,37.6021,37.6191,37.5596,37.5766,38800.0
2014-11-05 11:40:00,44.2,44.22,44.18,44.2,26800.0,37.5766,37.5936,37.5596,37.5766,26800.0
2014-11-05 11:50:00,44.21,44.29,44.19,44.27,43800.0,37.5851,37.6531,37.5681,37.6361,43800.0
2014-11-05 12:00:00,44.28,44.37,44.28,44.32,91400.0,37.6446,37.7211,37.6446,37.6786,91400.0
2014-11-05 12:10:00,44.32,44.32,44.29,44.32,43800.0,37.6786,37.6786,37.6531,37.6786,43800.0
2014-11-05 12:20:00,44.32,44.32,44.26,44.27,39400.0,37.6786,37.6786,37.6276,37.6361,39400.0
2014-11-05 12:30:00,44.27,44.29,44.26,44.26,49000.0,37.6361,37.6531,37.6276,37.6276,49000.0
2014-11-05 12:40:00,44.27,44.27,44.24,44.24,49400.0,37.6361,37.6361,37.6106,37.6106,49400.0
2014-11-05 12:50:00,44.24,44.25,44.2,44.21,74600.0,37.6106,37.6191,37.5766,37.5851,74600.0
2014-11-05 13:00:00,44.21,44.23,44.2,44.23,36200.0,37.5851,37.6021,37.5766,37.6021,36200.0
2014-11-05 13:10:00,44.23,44.25,44.18,44.18,37400.0,37.6021,37.6191,37.5596,37.5596,37400.0
2014-11-05 13:20:00,44.19,44.22,44.17,44.17,26200.0,37.5681,37.5936,37.5511,37.5511,26200.0
2014-11-05 13:30:00,44.17,44.18,44.08,44.08,39200.0,37.5511,37.5596,37.4746,37.4746,39200.0
2014-11-05 13:40:00,44.07,44.08,44.02,44.08,49600.0,37.4661,37.4746,37.4235,37.4746,49600.0
2014-11-05 13:50:00,44.08,44.24,44.07,44.21,461000.0,37.4746,37.6106,37.4661,37.5851,461000.0
2014-11-05 14:00:00,44.21,44.21,44.17,44.17,57200.0,37.5851,37.5851,37.5511,37.5511,57200.0
2014-11-05 14:10:00,44.17,44.21,44.15,44.17,291800.0,37.5511,37.5851,37.5341,37.5511,291800.0
2014-11-05 14:20:00,44.18,44.19,44.16,44.17,25400.0,37.5596,37.5681,37.5426,37.5511,25400.0
2014-11-05 14:30:00,44.17,44.17,44.13,44.15,73800.0,37.5511,37.5511,37.5171,37.5341,73800.0
2014-11-05 14:40:00,44.16,44.16,44.13,44.13,60800.0,37.5426,37.5426,37.5171,37.5171,60800.0
2014-11-05 14:50:00,44.13,44.18,44.12,44.17,59200.0,37.5171,37.5596,37.5086,37.5511,59200.0
2014-11-05 15:00:00,44.18,44.2,44.15,44.16,75600.0,37.5596,37.5766,37.5341,37.5426,75600.0
2014-11-05 15:10:00,44.15,44.16,44.11,44.12,96400.0,37.5341,37.5426,37.5001,37.5086,96400.0
2014-11-05 15:20:00,44.13,44.13,44.07,44.09,108400.0,37.5171,37.5171,37.4661,37.4831,108400.0
2014-11-05 15:30:00,44.08,44.12,44.07,44.1,134400.0,37.4746,37.5086,37.4661,37.4916,134400.0
2014-11-05 15:40:00,44.1,44.15,44.09,44.15,161000.0,37.4916,37.5341,37.4831,37.5341,161000.0
2014-11-05 15:50:00,44.15,44.18,44.12,44.16,208600.0,37.5341,37.5596,37.5086,37.5426,208600.0
2014-11-06 09:30:00,44.18,44.3,44.06,44.16,40800.0,37.5596,37.6616,37.4576,37.5426,40800.0
2014-11-06 09:40:00,44.16,44.3,44.15,44.3,62800.0,37.5426,37.6616,37.5341,37.6616,62800.0
2014-11-06 09:50:00,44.31,44.37,44.29,44.37,349000.0,37.6701,37.7211,37.6531,37.7211,349000.0
2014-11-06 10:00:00,44.37,44.46,44.35,44.46,155200.0,37.7211,37.7976,37.7041,37.7976,155200.0
2014-11-06 10:10:00,44.47,44.49,44.36,44.38,111000.0,37.8061,37.8231,37.7126,37.7296,111000.0
2014-11-06 10:20:00,44.38,44.46,44.36,44.45,128600.0,37.7296,37.7976,37.7126,37.7891,128600.0
2014-11-06 10:30:00,44.44,44.51,44.4,44.49,82400.0,37.7806,37.8401,37.7466,37.8231,82400.0
2014-11-06 10:40:00,44.49,44.57,44.48,44.55,86600.0,37.8231,37.8911,37.8146,37.8741,86600.0
2014-11-06 10:50:00,44.54,44.57,44.51,44.57,52800.0,37.8656,37.8911,37.8401,37.8911,52800.0
2014-11-06 11:00:00,44.57,44.67,44.56,44.66,118200.0,37.8911,37.9761,37.8826,37.9676,118200.0
2014-11-06 11:10:00,44.67,44.72,44.65,44.72,220200.0,37.9761,38.0187,37.9591,38.0187,220200.0
2014-11-06 11:20:00,44.72,44.73,44.68,44.7,103800.0,38.0187,38.0272,37.9846,38.0017,103800.0
2014-11-06 11:30:00,44.7,44.77,44.7,44.73,333000.0,38.0017,38.0612,38.0017,38.0272,333000.0
2014-11-06 11:40:00,44.74,44.77,44.71,44.71,54600.0,38.0357,38.0612,38.0102,38.0102,54600.0
2014-11-06 11:50:00,44.71,44.73,44.67,44.69,40000.0,38.0102,38.0272,37.9761,37.9931,40000.0
2014-11-06 12:00:00,44.68,44.69,44.64,44.64,44800.0,37.9846,37.9931,37.9506,37.9506,44800.0
2014-11-06 12:10:00,44.65,44.69,44.64,44.68,46600.0,37.9591,37.9931,37.9506,37.9846,46600.0
2014-11-06 12:20:00,44.69,44.69,44.66,44.68,33400.0,37.9931,37.9931,37.9676,37.9846,33400.0
2014-11-06 12:30:00,44.68,44.7,44.65,44.65,27400.0,37.9846,38.0017,37.9591,37.9591,27400.0
2014-11-06 12:40:00,44.65,44.74,44.65,44.73,77400.0,37.9591,38.0357,37.9591,38.0272,77400.0
2014-11-06 12:50:00,44.73,44.75,44.69,44.73,40400.0,38.0272,38.0442,37.9931,38.0272,40400.0
2014-11-06 13:00:00,44.74,44.74,44.69,44.69,26200.0,38.0357,38.0357,37.9931,37.9931,26200.0
2014-11-06 13:10:00,44.7,44.77,44.69,44.77,95400.0,38.0017,38.0612,37.9931,38.0612,95400.0
2014-11-06 13:20:00,44.76,44.83,44.76,44.83,56200.0,38.0527,38.1122,38.0527,38.1122,56200.0
2014-11-06 13:30:00,44.83,44.84,44.8,44.83,81000.0,38.1122,38.1207,38.0867,38.1122,81000.0
2014-11-06 13:40:00,44.84,44.84,44.75,44.75,50200.0,38.1207,38.1207,38.0442,38.0442,50200.0
2014-11-06 13:50:00,44.75,44.82,44.75,44.82,39800.0,38.0442,38.1037,38.0442,38.1037,39800.0
2014-11-06 14:00:00,44.82,44.84,44.79,44.79,77200.0,38.1037,38.1207,38.0782,38.0782,77200.0
2014-11-06 14:10:00,44.8,44.8,44.76,44.77,91000.0,38.0867,38.0867,38.0527,38.0612,91000.0
2014-11-06 14:20:00,44.77,44.79,44.76,44.77,36400.0,38.0612,38.0782,38.0527,38.0612,36400.0
2014-11-06 14:30:00,44.77,44.78,44.7,44.73,53800.0,38.0612,38.0697,38.0017,38.0272,53800.0
2014-11-06 14:40:00,44.72,44.77,44.71,44.77,78000.0,38.0187,38.0612,38.0102,38.0612,78000.0
2014-11-06 14:50:00,44.76,44.78,44.74,44.78,51200.0,38.0527,38.0697,38.0357,38.0697,51200.0
2014-11-06 15:00:00,44.78,44.79,44.73,44.74,50200.0,38.0697,38.0782,38.0272,38.0357,50200.0
2014-11-06 15:10:00,44.74,44.77,44.74,44.77,61200.0,38.0357,38.0612,38.0357,38.0612,61200.0
2014-11-06 15:20:00,44.77,44.79,44.75,44.79,99600.0,38.0612,38.0782,38.0442,38.0782,99600.0
2014-11-06 15:30:00,44.79,44.82,44.77,44.8,93000.0,38.0782,38.1037,38.0612,38.0867,93000.0
2014-11-06 15:40:00,44.8,44.85,44.8,44.85,147000.0,38.0867,38.1292,38.0867,38.1292,147000.0
2014-11-06 15:50:00,44.86,44.87,44.82,44.86,333800.0,38.1377,38.1462,38.1037,38.1377,333800.0
2014-11-07 09:30:00,44.74,44.83,44.67,44.81,153200.0,38.0357,38.1122,37.9761,38.0952,153200.0
2014-11-07 09:40:00,44.74,44.84,44.69,44.84,181000.0,38.0357,38.1207,37.9931,38.1207,181000.0
2014-11-07 09:50:00,44.85,44.89,44.81,44.82,107200.0,38.1292,38.1632,38.0952,38.1037,107200.0
2014-11-07 10:00:00,44.82,44.95,44.81,44.95,301800.0,38.1037,38.2142,38.0952,38.2142,301800.0
2014-11-07 10:10:00,44.94,44.96,44.86,44.91,49800.0,38.2057,38.2227,38.1377,38.1802,49800.0
2014-11-07 10:20:00,44.9,44.92,44.87,44.9,135400.0,38.1717,38.1887,38.1462,38.1717,135400.0
2014-11-07 10:30:00,44.88,44.92,44.85,44.92,212400.0,38.1547,38.1887,38.1292,38.1887,212400.0
2014-11-07 10:40:00,44.92,44.97,44.91,44.95,40200.0,38.1887,38.2312,38.1802,38.2142,40200.0
2014-11-07 10:50:00,44.94,45.02,44.94,45.01,191200.0,38.2057,38.2737,38.2057,38.2652,191200.0
2014-11-07 11:00:00,45.0,45.02,44.98,44.99,624800.0,38.2567,38.2737,38.2397,38.2482,624800.0
2014-11-07 11:10:00,44.99,45.04,44.99,45.04,102400.0,38.2482,38.2907,38.2482,38.2907,102400.0
2014-11-07 11:20:00,45.05,45.1,45.04,45.1,125600.0,38.2992,38.3417,38.2907,38.3417,125600.0
2014-11-07 11:30:00,45.1,45.1,45.04,45.06,52400.0,38.3417,38.3417,38.2907,38.3077,52400.0
2014-11-07 11:40:00,45.06,45.07,45.01,45.04,83000.0,38.3077,38.3162,38.2652,38.2907,83000.0
2014-11-07 11:50:00,45.02,45.07,45.02,45.04,56800.0,38.2737,38.3162,38.2737,38.2907,56800.0
2014-11-07 12:00:00,45.05,45.06,45.02,45.02,77400.0,38.2992,38.3077,38.2737,38.2737,77400.0
2014-11-07 12:10:00,45.02,45.06,45.02,45.06,149600.0,38.2737,38.3077,38.2737,38.3077,149600.0
2014-11-07 12:20:00,45.07,45.1,45.07,45.08,102000.0,38.3162,38.3417,38.3162,38.3247,102000.0
2014-11-07 12:30:00,45.08,45.08,45.06,45.06,27000.0,38.3247,38.3247,38.3077,38.3077,27000.0
2014-11-07 12:40:00,45.05,45.05,45.01,45.02,31200.0,38.2992,38.2992,38.2652,38.2737,31200.0
2014-11-07 12:50:00,45.02,45.05,45.01,45.03,87400.0,38.2737,38.2992,38.2652,38.2822,87400.0
2014-11-07 13:00:00,45.03,45.05,45.01,45.02,82200.0,38.2822,38.2992,38.2652,38.2737,82200.0
2014-11-07 13:10:00,45.02,45.02,44.99,45.01,61000.0,38.2737,38.2737,38.2482,38.2652,61000.0
2014-11-07 13:20:00,45.01,45.02,45.0,45.01,36600.0,38.2652,38.2737,38.2567,38.2652,36600.0
2014-11-07 13:30:00,45.01,45.06,45.01,45.01,68600.0,38.2652,38.3077,38.2652,38.2652,68600.0
2014-11-07 13:40:00,45.02,45.06,45.01,45.06,112000.0,38.2737,38.3077,38.2652,38.3077,112000.0
2014-11-07 13:50:00,45.05,45.07,45.03,45.04,157000.0,38.2992,38.3162,38.2822,38.2907,157000.0
2014-11-07 14:00:00,45.04,45.06,45.03,45.03,99000.0,38.2907,38.3077,38.2822,38.2822,99000.0
2014-11-07 14:10:00,45.03,45.07,45.02,45.06,53600.0,38.2822,38.3162,38.2737,38.3077,53600.0
2014-11-07 14:20:00,45.06,45.07,44.97,44.98,51200.0,38.3077,38.3162,38.2312,38.2397,51200.0
2014-11-07 14:30:00,44.97,44.99,44.97,44.99,60600.0,38.2312,38.2482,38.2312,38.2482,60600.0
2014-11-07 14:40:00,44.99,45.02,44.99,45.02,73600.0,38.2482,38.2737,38.2482,38.2737,73600.0
2014-11-07 14:50:00,45.02,45.02,44.95,44.97,68000.0,38.2737,38.2737,38.2142,38.2312,68000.0
2014-11-07 15:00:00,44.97,45.05,44.97,45.02,185200.0,38.2312,38.2992,38.2312,38.2737,185200.0
2014-11-07 15:10:00,45.02,45.02,44.93,44.95,91800.0,38.2737,38.2737,38.1972,38.2142,91800.0
2014-11-07 15:20:00,44.95,44.96,44.91,44.92,99800.0,38.2142,38.2227,38.1802,38.1887,99800.0
2014-11-07 15:30:00,44.92,44.95,44.91,44.93,148600.0,38.1887,38.2142,38.1802,38.1972,148600.0
2014-11-07 15:40:00,44.94,44.98,44.93,44.97,204600.0,38.2057,38.2397,38.1972,38.2312,204600.0
2014-11-07 15:50:00,44.97,45.03,44.97,45.02,412400.0,38.2312,38.2822,38.2312,38.2737,412400.0
2014-11-10 09:30:00,44.96,45.02,44.96,44.98,13600.0,38.2227,38.2737,38.2227,38.2397,13600.0
2014-11-10 09:40:00,44.97,44.98,44.91,44.95,63000.0,38.2312,38.2397,38.1802,38.2142,63000.0
2014-11-10 09:50:00,44.95,45.0,44.91,44.99,38000.0,38.2142,38.2567,38.1802,38.2482,38000.0
2014-11-10 10:00:00,44.99,45.07,44.99,45.06,110200.0,38.2482,38.3162,38.2482,38.3077,110200.0
2014-11-10 10:10:00,45.05,45.06,44.99,44.99,33200.0,38.2992,38.3077,38.2482,38.2482,33200.0
2014-11-10 10:20:00,44.99,44.99,44.88,44.9,49600.0,38.2482,38.2482,38.1547,38.1717,49600.0
2014-11-10 10:30:00,44.9,44.91,44.83,44.84,137400.0,38.1717,38.1802,38.1122,38.1207,137400.0
2014-11-10 10:40:00,44.85,44.94,44.85,44.94,21000.0,38.1292,38.2057,38.1292,38.2057,21000.0
2014-11-10 10:50:00,44.95,45.01,44.94,44.97,39000.0,38.2142,38.2652,38.2057,38.2312,39000.0
2014-11-10 11:00:00,44.97,44.98,44.93,44.95,45000.0,38.2312,38.2397,38.1972,38.2142,45000.0
2014-11-10 11:10:00,44.95,44.95,44.88,44.88,29400.0,38.2142,38.2142,38.1547,38.1547,29400.0
2014-11-10 11:20:00,44.88,44.91,44.87,44.9,19800.0,38.1547,38.1802,38.1462,38.1717,19800.0
2014-11-10 11:30:00,44.9,44.93,44.85,44.9,34400.0,38.1717,38.1972,38.1292,38.1717,34400.0
2014-11-10 11:40:00,44.9,44.91,44.85,44.87,23200.0,38.1717,38.1802,38.1292,38.1462,23200.0
2014-11-10 11:50:00,44.87,44.88,44.84,44.85,10400.0,38.1462,38.1547,38.1207,38.1292,10400.0
2014-11-10 12:00:00,44.85,44.85,44.8,44.8,20400.0,38.1292,38.1292,38.0867,38.0867,20400.0
2014-11-10 12:10:00,44.8,44.8,44.77,44.79,19200.0,38.0867,38.0867,38.0612,38.0782,19200.0
2014-11-10 12:20:00,44.79,44.82,44.74,44.74,23400.0,38.0782,38.1037,38.0357,38.0357,23400.0
2014-11-10 12:30:00,44.74,44.77,44.74,44.75,22000.0,38.0357,38.0612,38.0357,38.0442,22000.0
2014-11-10 12:40:00,44.77,44.8,44.76,44.77,20200.0,38.0612,38.0867,38.0527,38.0612,20200.0
2014-11-10 12:50:00,44.78,44.81,44.77,44.81,6800.0,38.0697,38.0952,38.0612,38.0952,6800.0
2014-11-10 13:00:00,44.81,44.85,44.79,44.85,9400.0,38.0952,38.1292,38.0782,38.1292,9400.0
2014-11-10 13:10:00,44.86,44.87,44.83,44.85,11600.0,38.1377,38.1462,38.1122,38.1292,11600.0
2014-11-10 13:20:00,44.85,44.88,44.84,44.84,8200.0,38.1292,38.1547,38.1207,38.1207,8200.0
2014-11-10 13:30:00,44.84,44.86,44.83,44.85,21600.0,38.1207,38.1377,38.1122,38.1292,21600.0
2014-11-10 13:40:00,44.85,44.85,44.82,44.82,11400.0,38.1292,38.1292,38.1037,38.1037,11400.0
2014-11-10 13:50:00,44.82,44.82,44.79,44.81,95800.0,38.1037,38.1037,38.0782,38.0952,95800.0
2014-11-10 14:00:00,44.81,44.86,44.8,44.86,124200.0,38.0952,38.1377,38.0867,38.1377,124200.0
2014-11-10 14:10:00,44.86,44.86,44.82,44.83,30600.0,38.1377,38.1377,38.1037,38.1122,30600.0
2014-11-10 14:20:00,44.83,44.85,44.82,44.85,11600.0,38.1122,38.1292,38.1037,38.1292,11600.0
2014-11-10 14:30:00,44.85,44.85,44.8,44.8,17600.0,38.1292,38.1292,38.0867,38.0867,17600.0
2014-11-10 14:40:00,44.8,44.81,44.79,44.8,21400.0,38.0867,38.0952,38.0782,38.0867,21400.0
2014-11-10 14:50:00,44.8,44.85,44.79,44.81,34200.0,38.0867,38.1292,38.0782,38.0952,34200.0
2014-11-10 15:00:00,44.81,44.84,44.8,44.83,19400.0,38.0952,38.1207,38.0867,38.1122,19400.0
2014-11-10 15:10:00,44.82,44.84,44.78,44.78,19000.0,38.1037,38.1207,38.0697,38.0697,19000.0
2014-11-10 15:20:00,44.78,44.84,44.78,44.82,27400.0,38.0697,38.1207,38.0697,38.1037,27400.0
2014-11-10 15:30:00,44.82,44.82,44.77,44.82,49200.0,38.1037,38.1037,38.0612,38.1037,49200.0
2014-11-10 15:40:00,44.82,44.84,44.8,44.84,75000.0,38.1037,38.1207,38.0867,38.1207,75000.0
2014-11-10 15:50:00,44.85,44.88,44.84,44.88,204600.0,38.1292,38.1547,38.1207,38.1547,204600.0
2014-11-11 09:30:00,44.98,44.98,44.77,44.8,42800.0,38.2397,38.2397,38.0612,38.0867,42800.0
2014-11-11 09:40:00,44.79,44.85,44.77,44.83,59800.0,38.0782,38.1292,38.0612,38.1122,59800.0
2014-11-11 09:50:00,44.83,44.89,44.83,44.86,25400.0,38.1122,38.1632,38.1122,38.1377,25400.0
2014-11-11 10:00:00,44.86,44.94,44.86,44.91,21600.0,38.1377,38.2057,38.1377,38.1802,21600.0
2014-11-11 10:10:00,44.91,44.92,44.86,44.86,14400.0,38.1802,38.1887,38.1377,38.1377,14400.0
2014-11-11 10:20:00,44.87,44.92,44.87,44.92,215600.0,38.1462,38.1887,38.1462,38.1887,215600.0
2014-11-11 10:30:00,44.92,44.92,44.88,44.89,92400.0,38.1887,38.1887,38.1547,38.1632,92400.0
2014-11-11 10:40:00,44.88,44.92,44.87,44.88,16400.0,38.1547,38.1887,38.1462,38.1547,16400.0
2014-11-11 10:50:00,44.9,44.93,44.88,44.9,10800.0,38.1717,38.1972,38.1547,38.1717,10800.0
2014-11-11 11:00:00,44.9,44.91,44.87,44.88,13000.0,38.1717,38.1802,38.1462,38.1547,13000.0
2014-11-11 11:10:00,44.88,44.92,44.88,44.88,21600.0,38.1547,38.1887,38.1547,38.1547,21600.0
2014-11-11 11:20:00,44.89,44.9,44.87,44.87,23400.0,38.1632,38.1717,38.1462,38.1462,23400.0
2014-11-11 11:30:00,44.87,44.87,44.85,44.85,58400.0,38.1462,38.1462,38.1292,38.1292,58400.0
2014-11-11 11:40:00,44.85,44.88,44.84,44.85,34200.0,38.1292,38.1547,38.1207,38.1292,34200.0
2014-11-11 11:50:00,44.85,44.85,44.84,44.85,35600.0,38.1292,38.1292,38.1207,38.1292,35600.0
2014-11-11 12:00:00,44.85,44.85,44.82,44.83,28800.0,38.1292,38.1292,38.1037,38.1122,28800.0
2014-11-11 12:10:00,44.83,44.86,44.83,44.85,44200.0,38.1122,38.1377,38.1122,38.1292,44200.0
2014-11-11 12:20:00,44.86,44.87,44.85,44.86,29400.0,38.1377,38.1462,38.1292,38.1377,29400.0
2014-11-11 12:30:00,44.87,44.89,44.87,44.88,21800.0,38.1462,38.1632,38.1462,38.1547,21800.0
2014-11-11 12:40:00,44.88,44.9,44.86,44.87,18200.0,38.1547,38.1717,38.1377,38.1462,18200.0
2014-11-11 12:50:00,44.86,44.89,44.85,44.85,24800.0,38.1377,38.1632,38.1292,38.1292,24800.0
2014-11-11 13:00:00,44.85,44.85,44.82,44.83,63200.0,38.1292,38.1292,38.1037,38.1122,63200.0
2014-11-11 13:10:00,44.83,44.83,44.76,44.77,71600.0,38.1122,38.1122,38.0527,38.0612,71600.0
2014-11-11 13:20:00,44.77,44.81,44.76,44.81,25200.0,38.0612,38.0952,38.0527,38.0952,25200.0
2014-11-11 13:30:00,44.81,44.85,44.8,44.85,37800.0,38.0952,38.1292,38.0867,38.1292,37800.0
2014-11-11 13:40:00,44.85,44.87,44.82,44.83,64200.0,38.1292,38.1462,38.1037,38.1122,64200.0
2014-11-11 13:50:00,44.83,44.88,44.83,44.87,169800.0,38.1122,38.1547,38.1122,38.1462,169800.0
2014-11-11 14:00:00,44.87,44.9,44.86,44.89,98000.0,38.1462,38.1717,38.1377,38.1632,98000.0
2014-11-11 14:10:00,44.89,44.89,44.87,44.87,59400.0,38.1632,38.1632,38.1462,38.1462,59400.0
2014-11-11 14:20:00,44.87,44.88,44.85,44.87,85400.0,38.1462,38.1547,38.1292,38.1462,85400.0
2014-11-11 14:30:00,44.87,44.87,44.84,44.85,70600.0,38.1462,38.1462,38.1207,38.1292,70600.0
2014-11-11 14:40:00,44.85,44.88,44.84,44.87,50800.0,38.1292,38.1547,38.1207,38.1462,50800.0
2014-11-11 14:50:00,44.86,44.87,44.85,44.87,21800.0,38.1377,38.1462,38.1292,38.1462,21800.0
2014-11-11 15:00:00,44.87,44.88,44.85,44.85,30200.0,38.1462,38.1547,38.1292,38.1292,30200.0
2014-11-11 15:10:00,44.85,44.88,44.83,44.88,41600.0,38.1292,38.1547,38.1122,38.1547,41600.0
2014-11-11 15:20:00,44.88,44.88,44.84,44.85,132800.0,38.1547,38.1547,38.1207,38.1292,132800.0
2014-11-11 15:30:00,44.85,44.88,44.85,44.87,57800.0,38.1292,38.1547,38.1292,38.1462,57800.0
2014-11-11 15:40:00,44.88,44.93,44.88,44.91,99600.0,38.1547,38.1972,38.1547,38.1802,99600.0
2014-11-11 15:50:00,44.91,44.92,44.88,44.92,214200.0,38.1802,38.1887,38.1547,38.1887,214200.0
2014-11-12 09:30:00,44.99,45.13,44.88,45.13,395600.0,38.2482,38.3672,38.1547,38.3672,395600.0
2014-11-12 09:40:00,45.12,45.22,45.08,45.22,183400.0,38.3587,38.4437,38.3247,38.4437,183400.0
2014-11-12 09:50:00,45.21,45.21,45.1,45.13,61200.0,38.4352,38.4352,38.3417,38.3672,61200.0
2014-11-12 10:00:00,45.12,45.19,45.12,45.19,41000.0,38.3587,38.4182,38.3587,38.4182,41000.0
2014-11-12 10:10:00,45.19,45.22,45.17,45.2,21000.0,38.4182,38.4437,38.4012,38.4267,21000.0
2014-11-12 10:20:00,45.19,45.27,45.18,45.18,153400.0,38.4182,38.4862,38.4097,38.4097,153400.0
2014-11-12 10:30:00,45.18,45.21,45.16,45.2,237200.0,38.4097,38.4352,38.3927,38.4267,237200.0
2014-11-12 10:40:00,45.2,45.21,45.13,45.16,51800.0,38.4267,38.4352,38.3672,38.3927,51800.0
2014-11-12 10:50:00,45.15,45.17,45.1,45.12,38000.0,38.3842,38.4012,38.3417,38.3587,38000.0
2014-11-12 11:00:00,45.13,45.2,45.11,45.19,69200.0,38.3672,38.4267,38.3502,38.4182,69200.0
2014-11-12 11:10:00,45.18,45.25,45.18,45.25,124400.0,38.4097,38.4692,38.4097,38.4692,124400.0
2014-11-12 11:20:00,45.25,45.35,45.25,45.33,178200.0,38.4692,38.5542,38.4692,38.5372,178200.0
2014-11-12 11:30:00,45.33,45.4,45.32,45.38,70800.0,38.5372,38.5968,38.5287,38.5798,70800.0
2014-11-12 11:40:00,45.38,45.42,45.36,45.37,44800.0,38.5798,38.6138,38.5627,38.5712,44800.0
2014-11-12 11:50:00,45.37,45.38,45.35,45.37,38800.0,38.5712,38.5798,38.5542,38.5712,38800.0
2014-11-12 12:00:00,45.36,45.37,45.35,45.37,61400.0,38.5627,38.5712,38.5542,38.5712,61400.0
2014-11-12 12:10:00,45.37,45.41,45.35,45.4,32200.0,38.5712,38.6053,38.5542,38.5968,32200.0
2014-11-12 12:20:00,45.4,45.48,45.4,45.47,78600.0,38.5968,38.6648,38.5968,38.6563,78600.0
2014-11-12 12:30:00,45.46,45.47,45.45,45.46,55400.0,38.6478,38.6563,38.6393,38.6478,55400.0
2014-11-12 12:40:00,45.45,45.51,45.45,45.51,63000.0,38.6393,38.6903,38.6393,38.6903,63000.0
2014-11-12 12:50:00,45.5,45.57,45.5,45.56,121600.0,38.6818,38.7413,38.6818,38.7328,121600.0
2014-11-12 13:00:00,45.56,45.63,45.54,45.61,342200.0,38.7328,38.7923,38.7158,38.7753,342200.0
2014-11-12 13:10:00,45.61,45.67,45.6,45.66,217600.0,38.7753,38.8263,38.7668,38.8178,217600.0
2014-11-12 13:20:00,45.66,45.77,45.65,45.76,297200.0,38.8178,38.9113,38.8093,38.9028,297200.0
2014-11-12 13:30:00,45.77,45.77,45.71,45.73,357200.0,38.9113,38.9113,38.8603,38.8773,357200.0
2014-11-12 13:40:00,45.73,45.76,45.73,45.75,166600.0,38.8773,38.9028,38.8773,38.8943,166600.0
2014-11-12 13:50:00,45.75,45.76,45.71,45.74,140000.0,38.8943,38.9028,38.8603,38.8858,140000.0
2014-11-12 14:00:00,45.73,45.74,45.62,45.68,674400.0,38.8773,38.8858,38.7838,38.8348,674400.0
2014-11-12 14:10:00,45.68,45.72,45.68,45.7,69600.0,38.8348,38.8688,38.8348,38.8518,69600.0
2014-11-12 14:20:00,45.71,45.76,45.7,45.74,135000.0,38.8603,38.9028,38.8518,38.8858,135000.0
2014-11-12 14:30:00,45.74,45.74,45.67,45.69,130200.0,38.8858,38.8858,38.8263,38.8433,130200.0
2014-11-12 14:40:00,45.69,45.69,45.63,45.64,127200.0,38.8433,38.8433,38.7923,38.8008,127200.0
2014-11-12 14:50:00,45.64,45.67,45.6,45.66,138000.0,38.8008,38.8263,38.7668,38.8178,138000.0
2014-11-12 15:00:00,45.66,45.71,45.63,45.71,95600.0,38.8178,38.8603,38.7923,38.8603,95600.0
2014-11-12 15:10:00,45.71,45.74,45.7,45.74,80600.0,38.8603,38.8858,38.8518,38.8858,80600.0
2014-11-12 15:20:00,45.74,45.77,45.73,45.77,88600.0,38.8858,38.9113,38.8773,38.9113,88600.0
2014-11-12 15:30:00,45.77,45.8,45.76,45.8,151000.0,38.9113,38.9368,38.9028,38.9368,151000.0
2014-11-12 15:40:00,45.79,45.82,45.78,45.82,284800.0,38.9283,38.9538,38.9198,38.9538,284800.0
2014-11-12 15:50:00,45.81,45.82,45.73,45.76,814600.0,38.9453,38.9538,38.8773,38.9028,814600.0
2014-11-13 09:30:00,45.81,45.96,45.68,45.92,107000.0,38.9453,39.0728,38.8348,39.0388,107000.0
2014-11-13 09:40:00,45.94,45.94,45.85,45.91,128000.0,39.0558,39.0558,38.9793,39.0303,128000.0
2014-11-13 09:50:00,45.92,45.93,45.79,45.8,101000.0,39.0388,39.0473,38.9283,38.9368,101000.0
2014-11-13 10:00:00,45.8,45.81,45.7,45.72,139000.0,38.9368,38.9453,38.8518,38.8688,139000.0
2014-11-13 10:10:00,45.73,45.8,45.69,45.78,274400.0,38.8773,38.9368,38.8433,38.9198,274400.0
2014-11-13 10:20:00,45.78,45.83,45.76,45.8,100800.0,38.9198,38.9623,38.9028,38.9368,100800.0
2014-11-13 10:30:00,45.8,45.81,45.77,45.8,188800.0,38.9368,38.9453,38.9113,38.9368,188800.0
2014-11-13 10:40:00,45.79,45.79,45.7,45.72,145200.0,38.9283,38.9283,38.8518,38.8688,145200.0
2014-11-13 10:50:00,45.73,45.76,45.7,45.7,72600.0,38.8773,38.9028,38.8518,38.8518,72600.0
2014-11-13 11:00:00,45.71,45.71,45.59,45.59,119600.0,38.8603,38.8603,38.7583,38.7583,119600.0
2014-11-13 11:10:00,45.58,45.62,45.56,45.59,107800.0,38.7498,38.7838,38.7328,38.7583,107800.0
2014-11-13 11:20:00,45.59,45.59,45.53,45.53,116800.0,38.7583,38.7583,38.7073,38.7073,116800.0
2014-11-13 11:30:00,45.52,45.52,45.41,45.41,85800.0,38.6988,38.6988,38.6053,38.6053,85800.0
2014-11-13 11:40:00,45.42,45.46,45.37,45.45,75000.0,38.6138,38.6478,38.5712,38.6393,75000.0
2014-11-13 11:50:00,45.45,45.54,45.45,45.53,54800.0,38.6393,38.7158,38.6393,38.7073,54800.0
2014-11-13 12:00:00,45.54,45.62,45.52,45.62,73400.0,38.7158,38.7838,38.6988,38.7838,73400.0
2014-11-13 12:10:00,45.62,45.67,45.6,45.67,87400.0,38.7838,38.8263,38.7668,38.8263,87400.0
2014-11-13 12:20:00,45.66,45.71,45.66,45.71,102800.0,38.8178,38.8603,38.8178,38.8603,102800.0
2014-11-13 12:30:00,45.73,45.74,45.72,45.73,74200.0,38.8773,38.8858,38.8688,38.8773,74200.0
2014-11-13 12:40:00,45.73,45.74,45.65,45.65,80400.0,38.8773,38.8858,38.8093,38.8093,80400.0
2014-11-13 12:50:00,45.66,45.67,45.65,45.65,78600.0,38.8178,38.8263,38.8093,38.8093,78600.0
2014-11-13 13:00:00,45.65,45.67,45.58,45.59,37800.0,38.8093,38.8263,38.7498,38.7583,37800.0
2014-11-13 13:10:00,45.58,45.6,45.57,45.58,32200.0,38.7498,38.7668,38.7413,38.7498,32200.0
2014-11-13 13:20:00,45.58,45.58,45.47,45.5,107200.0,38.7498,38.7498,38.6563,38.6818,107200.0
2014-11-13 13:30:00,45.49,45.49,45.4,45.45,54400.0,38.6733,38.6733,38.5968,38.6393,54400.0
2014-11-13 13:40:00,45.44,45.48,45.44,45.47,38600.0,38.6308,38.6648,38.6308,38.6563,38600.0
2014-11-13 13:50:00,45.48,45.54,45.47,45.51,37800.0,38.6648,38.7158,38.6563,38.6903,37800.0
2014-11-13 14:00:00,45.51,45.54,45.49,45.54,108800.0,38.6903,38.7158,38.6733,38.7158,108800.0
2014-11-13 14:10:00,45.54,45.55,45.44,45.48,147000.0,38.7158,38.7243,38.6308,38.6648,147000.0
2014-11-13 14:20:00,45.47,45.52,45.44,45.52,71400.0,38.6563,38.6988,38.6308,38.6988,71400.0
2014-11-13 14:30:00,45.51,45.54,45.47,45.48,71000.0,38.6903,38.7158,38.6563,38.6648,71000.0
2014-11-13 14:40:00,45.46,45.58,45.45,45.58,112200.0,38.6478,38.7498,38.6393,38.7498,112200.0
2014-11-13 14:50:00,45.58,45.59,45.49,45.49,67000.0,38.7498,38.7583,38.6733,38.6733,67000.0
2014-11-13 15:00:00,45.5,45.6,45.49,45.59,90600.0,38.6818,38.7668,38.6733,38.7583,90600.0
2014-11-13 15:10:00,45.59,45.59,45.54,45.55,53200.0,38.7583,38.7583,38.7158,38.7243,53200.0
2014-11-13 15:20:00,45.55,45.58,45.48,45.48,70200.0,38.7243,38.7498,38.6648,38.6648,70200.0
2014-11-13 15:30:00,45.48,45.56,45.46,45.55,150400.0,38.6648,38.7328,38.6478,38.7243,150400.0
2014-11-13 15:40:00,45.55,45.6,45.54,45.56,92600.0,38.7243,38.7668,38.7158,38.7328,92600.0
2014-11-13 15:50:00,45.57,45.58,45.54,45.57,435400.0,38.7413,38.7498,38.7158,38.7413,435400.0
2014-11-14 09:30:00,45.52,45.62,45.46,45.6,142800.0,38.6988,38.7838,38.6478,38.7668,142800.0
2014-11-14 09:40:00,45.6,45.64,45.46,45.49,339600.0,38.7668,38.8008,38.6478,38.6733,339600.0
2014-11-14 09:50:00,45.49,45.57,45.47,45.55,62800.0,38.6733,38.7413,38.6563,38.7243,62800.0
2014-11-14 10:00:00,45.56,45.63,45.56,45.59,60200.0,38.7328,38.7923,38.7328,38.7583,60200.0
2014-11-14 10:10:00,45.63,45.65,45.55,45.59,150000.0,38.7923,38.8093,38.7243,38.7583,150000.0
2014-11-14 10:20:00,45.6,45.6,45.49,45.54,46200.0,38.7668,38.7668,38.6733,38.7158,46200.0
2014-11-14 10:30:00,45.54,45.56,45.48,45.52,33800.0,38.7158,38.7328,38.6648,38.6988,33800.0
2014-11-14 10:40:00,45.52,45.58,45.49,45.55,98800.0,38.6988,38.7498,38.6733,38.7243,98800.0
2014-11-14 10:50:00,45.55,45.63,45.55,45.6,117000.0,38.7243,38.7923,38.7243,38.7668,117000.0
2014-11-14 11:00:00,45.62,45.63,45.57,45.58,20400.0,38.7838,38.7923,38.7413,38.7498,20400.0
2014-11-14 11:10:00,45.55,45.56,45.53,45.56,24800.0,38.7243,38.7328,38.7073,38.7328,24800.0
2014-11-14 11:20:00,45.57,45.6,45.56,45.56,49000.0,38.7413,38.7668,38.7328,38.7328,49000.0
2014-11-14 11:30:00,45.56,45.59,45.51,45.59,23000.0,38.7328,38.7583,38.6903,38.7583,23000.0
2014-11-14 11:40:00,45.59,45.6,45.53,45.54,141400.0,38.7583,38.7668,38.7073,38.7158,141400.0
2014-11-14 11:50:00,45.54,45.56,45.52,45.56,82800.0,38.7158,38.7328,38.6988,38.7328,82800.0
2014-11-14 12:00:00,45.56,45.58,45.55,45.56,76000.0,38.7328,38.7498,38.7243,38.7328,76000.0
2014-11-14 12:10:00,45.56,45.58,45.55,45.55,83600.0,38.7328,38.7498,38.7243,38.7243,83600.0
2014-11-14 12:20:00,45.55,45.6,45.55,45.58,114400.0,38.7243,38.7668,38.7243,38.7498,114400.0
2014-11-14 12:30:00,45.58,45.63,45.56,45.62,67000.0,38.7498,38.7923,38.7328,38.7838,67000.0
2014-11-14 12:40:00,45.63,45.63,45.6,45.61,38400.0,38.7923,38.7923,38.7668,38.7753,38400.0
2014-11-14 12:50:00,45.62,45.65,45.6,45.64,37200.0,38.7838,38.8093,38.7668,38.8008,37200.0
2014-11-14 13:00:00,45.63,45.67,45.63,45.65,16400.0,38.7923,38.8263,38.7923,38.8093,16400.0
2014-11-14 13:10:00,45.66,45.67,45.63,45.63,34200.0,38.8178,38.8263,38.7923,38.7923,34200.0
2014-11-14 13:20:00,45.63,45.65,45.6,45.63,46600.0,38.7923,38.8093,38.7668,38.7923,46600.0
2014-11-14 13:30:00,45.63,45.65,45.63,45.63,20000.0,38.7923,38.8093,38.7923,38.7923,20000.0
2014-11-14 13:40:00,45.63,45.66,45.63,45.65,26800.0,38.7923,38.8178,38.7923,38.8093,26800.0
2014-11-14 13:50:00,45.64,45.65,45.59,45.59,20800.0,38.8008,38.8093,38.7583,38.7583,20800.0
2014-11-14 14:00:00,45.59,45.6,45.58,45.6,62600.0,38.7583,38.7668,38.7498,38.7668,62600.0
2014-11-14 14:10:00,45.6,45.65,45.6,45.65,21000.0,38.7668,38.8093,38.7668,38.8093,21000.0
2014-11-14 14:20:00,45.65,45.66,45.63,45.64,16200.0,38.8093,38.8178,38.7923,38.8008,16200.0
2014-11-14 14:30:00,45.65,45.67,45.63,45.66,18600.0,38.8093,38.8263,38.7923,38.8178,18600.0
2014-11-14 14:40:00,45.65,45.67,45.65,45.66,26200.0,38.8093,38.8263,38.8093,38.8178,26200.0
2014-11-14 14:50:00,45.66,45.67,45.64,45.65,101400.0,38.8178,38.8263,38.8008,38.8093,101400.0
2014-11-14 15:00:00,45.64,45.68,45.64,45.67,25400.0,38.8008,38.8348,38.8008,38.8263,25400.0
2014-11-14 15:10:00,45.67,45.67,45.63,45.63,37400.0,38.8263,38.8263,38.7923,38.7923,37400.0
2014-11-14 15:20:00,45.63,45.65,45.63,45.65,38800.0,38.7923,38.8093,38.7923,38.8093,38800.0
2014-11-14 15:30:00,45.66,45.7,45.66,45.7,71200.0,38.8178,38.8518,38.8178,38.8518,71200.0
2014-11-14 15:40:00,45.7,45.71,45.67,45.67,98200.0,38.8518,38.8603,38.8263,38.8263,98200.0
2014-11-14 15:50:00,45.67,45.67,45.62,45.66,214400.0,38.8263,38.8263,38.7838,38.8178,214400.0
2014-11-17 09:30:00,45.6,45.67,45.51,45.65,50200.0,38.7668,38.8263,38.6903,38.8093,50200.0
2014-11-17 09:40:00,45.65,45.68,45.62,45.63,24600.0,38.8093,38.8348,38.7838,38.7923,24600.0
2014-11-17 09:50:00,45.63,45.63,45.51,45.54,36200.0,38.7923,38.7923,38.6903,38.7158,36200.0
2014-11-17 10:00:00,45.58,45.59,45.42,45.44,37800.0,38.7498,38.7583,38.6138,38.6308,37800.0
2014-11-17 10:10:00,45.42,45.45,45.34,45.38,30600.0,38.6138,38.6393,38.5457,38.5798,30600.0
2014-11-17 10:20:00,45.38,45.43,45.35,45.4,17800.0,38.5798,38.6223,38.5542,38.5968,17800.0
2014-11-17 10:30:00,45.4,45.41,45.35,45.37,38600.0,38.5968,38.6053,38.5542,38.5712,38600.0
2014-11-17 10:40:00,45.35,45.37,45.3,45.31,63600.0,38.5542,38.5712,38.5117,38.5202,63600.0
2014-11-17 10:50:00,45.3,45.35,45.27,45.35,41000.0,38.5117,38.5542,38.4862,38.5542,41000.0
2014-11-17 11:00:00,45.35,45.35,45.27,45.27,84200.0,38.5542,38.5542,38.4862,38.4862,84200.0
2014-11-17 11:10:00,45.27,45.31,45.24,45.31,42000.0,38.4862,38.5202,38.4607,38.5202,42000.0
2014-11-17 11:20:00,45.31,45.31,45.19,45.2,19200.0,38.5202,38.5202,38.4182,38.4267,19200.0
2014-11-17 11:30:00,45.18,45.26,45.18,45.23,46800.0,38.4097,38.4777,38.4097,38.4522,46800.0
2014-11-17 11:40:00,45.23,45.28,45.23,45.27,23000.0,38.4522,38.4947,38.4522,38.4862,23000.0
2014-11-17 11:50:00,45.27,45.31,45.25,45.29,18800.0,38.4862,38.5202,38.4692,38.5032,18800.0
2014-11-17 12:00:00,45.27,45.31,45.25,45.25,52600.0,38.4862,38.5202,38.4692,38.4692,52600.0
2014-11-17 12:10:00,45.25,45.31,45.25,45.27,85800.0,38.4692,38.5202,38.4692,38.4862,85800.0
2014-11-17 12:20:00,45.27,45.32,45.27,45.3,77800.0,38.4862,38.5287,38.4862,38.5117,77800.0
2014-11-17 12:30:00,45.3,45.31,45.27,45.27,26000.0,38.5117,38.5202,38.4862,38.4862,26000.0
2014-11-17 12:40:00,45.27,45.34,45.27,45.29,28800.0,38.4862,38.5457,38.4862,38.5032,28800.0
2014-11-17 12:50:00,45.29,45.3,45.24,45.25,58600.0,38.5032,38.5117,38.4607,38.4692,58600.0
2014-11-17 13:00:00,45.24,45.27,45.24,45.26,16200.0,38.4607,38.4862,38.4607,38.4777,16200.0
2014-11-17 13:10:00,45.26,45.32,45.24,45.31,36400.0,38.4777,38.5287,38.4607,38.5202,36400.0
2014-11-17 13:20:00,45.31,45.37,45.31,45.34,61600.0,38.5202,38.5712,38.5202,38.5457,61600.0
2014-11-17 13:30:00,45.35,45.36,45.33,45.34,10000.0,38.5542,38.5627,38.5372,38.5457,10000.0
2014-11-17 13:40:00,45.33,45.35,45.26,45.26,33000.0,38.5372,38.5542,38.4777,38.4777,33000.0
2014-11-17 13:50:00,45.26,45.3,45.26,45.29,17400.0,38.4777,38.5117,38.4777,38.5032,17400.0
2014-11-17 14:00:00,45.29,45.32,45.28,45.29,12000.0,38.5032,38.5287,38.4947,38.5032,12000.0
2014-11-17 14:10:00,45.3,45.32,45.29,45.29,19200.0,38.5117,38.5287,38.5032,38.5032,19200.0
2014-11-17 14:20:00,45.3,45.3,45.23,45.23,180000.0,38.5117,38.5117,38.4522,38.4522,180000.0
2014-11-17 14:30:00,45.24,45.29,45.22,45.27,49600.0,38.4607,38.5032,38.4437,38.4862,49600.0
2014-11-17 14:40:00,45.27,45.27,45.24,45.24,46200.0,38.4862,38.4862,38.4607,38.4607,46200.0
2014-11-17 14:50:00,45.23,45.27,45.23,45.24,72200.0,38.4522,38.4862,38.4522,38.4607,72200.0
2014-11-17 15:00:00,45.24,45.24,45.21,45.24,39800.0,38.4607,38.4607,38.4352,38.4607,39800.0
2014-11-17 15:10:00,45.24,45.24,45.19,45.2,51800.0,38.4607,38.4607,38.4182,38.4267,51800.0
2014-11-17 15:20:00,45.2,45.21,45.18,45.18,44800.0,38.4267,38.4352,38.4097,38.4097,44800.0
2014-11-17 15:30:00,45.18,45.2,45.14,45.19,96000.0,38.4097,38.4267,38.3757,38.4182,96000.0
2014-11-17 15:40:00,45.18,45.18,45.13,45.15,110400.0,38.4097,38.4097,38.3672,38.3842,110400.0
2014-11-17 15:50:00,45.15,45.16,45.13,45.14,261800.0,38.3842,38.3927,38.3672,38.3757,261800.0
2014-11-18 09:30:00,45.11,45.33,45.02,45.29,315800.0,38.3502,38.5372,38.2737,38.5032,315800.0
2014-11-18 09:40:00,45.29,45.4,45.27,45.35,46600.0,38.5032,38.5968,38.4862,38.5542,46600.0
2014-11-18 09:50:00,45.35,45.4,45.31,45.32,70800.0,38.5542,38.5968,38.5202,38.5287,70800.0
2014-11-18 10:00:00,45.33,45.36,45.29,45.31,141000.0,38.5372,38.5627,38.5032,38.5202,141000.0
2014-11-18 10:10:00,45.31,45.37,45.19,45.22,305600.0,38.5202,38.5712,38.4182,38.4437,305600.0
2014-11-18 10:20:00,45.21,45.23,45.16,45.18,236600.0,38.4352,38.4522,38.3927,38.4097,236600.0
2014-11-18 10:30:00,45.16,45.17,45.06,45.1,69400.0,38.3927,38.4012,38.3077,38.3417,69400.0
2014-11-18 10:40:00,45.09,45.13,45.08,45.11,22200.0,38.3332,38.3672,38.3247,38.3502,22200.0
2014-11-18 10:50:00,45.11,45.12,45.07,45.08,22000.0,38.3502,38.3587,38.3162,38.3247,22000.0
2014-11-18 11:00:00,45.08,45.1,45.07,45.09,24600.0,38.3247,38.3417,38.3162,38.3332,24600.0
2014-11-18 11:10:00,45.09,45.1,45.08,45.1,30200.0,38.3332,38.3417,38.3247,38.3417,30200.0
2014-11-18 11:20:00,45.1,45.1,45.02,45.04,56000.0,38.3417,38.3417,38.2737,38.2907,56000.0
2014-11-18 11:30:00,45.05,45.09,45.04,45.09,57400.0,38.2992,38.3332,38.2907,38.3332,57400.0
2014-11-18 11:40:00,45.09,45.12,45.05,45.08,84400.0,38.3332,38.3587,38.2992,38.3247,84400.0
2014-11-18 11:50:00,45.09,45.12,45.09,45.12,389200.0,38.3332,38.3587,38.3332,38.3587,389200.0
2014-11-18 12:00:00,45.12,45.14,45.1,45.14,89800.0,38.3587,38.3757,38.3417,38.3757,89800.0
2014-11-18 12:10:00,45.14,45.17,45.13,45.16,80000.0,38.3757,38.4012,38.3672,38.3927,80000.0
2014-11-18 12:20:00,45.15,45.15,45.13,45.13,117000.0,38.3842,38.3842,38.3672,38.3672,117000.0
2014-11-18 12:30:00,45.14,45.17,45.13,45.16,35000.0,38.3757,38.4012,38.3672,38.3927,35000.0
2014-11-18 12:40:00,45.16,45.22,45.15,45.2,132000.0,38.3927,38.4437,38.3842,38.4267,132000.0
2014-11-18 12:50:00,45.2,45.24,45.18,45.23,39000.0,38.4267,38.4607,38.4097,38.4522,39000.0
2014-11-18 13:00:00,45.23,45.24,45.2,45.21,36600.0,38.4522,38.4607,38.4267,38.4352,36600.0
2014-11-18 13:10:00,45.21,45.22,45.19,45.19,24000.0,38.4352,38.4437,38.4182,38.4182,24000.0
2014-11-18 13:20:00,45.19,45.23,45.19,45.23,34600.0,38.4182,38.4522,38.4182,38.4522,34600.0
2014-11-18 13:30:00,45.22,45.23,45.19,45.19,49800.0,38.4437,38.4522,38.4182,38.4182,49800.0
2014-11-18 13:40:00,45.18,45.21,45.16,45.18,48800.0,38.4097,38.4352,38.3927,38.4097,48800.0
2014-11-18 13:50:00,45.18,45.21,45.18,45.21,13200.0,38.4097,38.4352,38.4097,38.4352,13200.0
2014-11-18 14:00:00,45.21,45.24,45.2,45.23,39600.0,38.4352,38.4607,38.4267,38.4522,39600.0
2014-11-18 14:10:00,45.22,45.26,45.22,45.26,30800.0,38.4437,38.4777,38.4437,38.4777,30800.0
2014-11-18 14:20:00,45.26,45.26,45.22,45.23,63600.0,38.4777,38.4777,38.4437,38.4522,63600.0
2014-11-18 14:30:00,45.23,45.24,45.21,45.24,49400.0,38.4522,38.4607,38.4352,38.4607,49400.0
2014-11-18 14:40:00,45.24,45.27,45.24,45.26,180800.0,38.4607,38.4862,38.4607,38.4777,180800.0
2014-11-18 14:50:00,45.26,45.27,45.22,45.24,98000.0,38.4777,38.4862,38.4437,38.4607,98000.0
2014-11-18 15:00:00,45.24,45.3,45.24,45.29,65800.0,38.4607,38.5117,38.4607,38.5032,65800.0
2014-11-18 15:10:00,45.29,45.29,45.23,45.23,47400.0,38.5032,38.5032,38.4522,38.4522,47400.0
2014-11-18 15:20:00,45.23,45.25,45.22,45.24,42800.0,38.4522,38.4692,38.4437,38.4607,42800.0
2014-11-18 15:30:00,45.24,45.25,45.21,45.24,63400.0,38.4607,38.4692,38.4352,38.4607,63400.0
2014-11-18 15:40:00,45.24,45.26,45.2,45.21,128400.0,38.4607,38.4777,38.4267,38.4352,128400.0
2014-11-18 15:50:00,45.2,45.2,45.15,45.18,241000.0,38.4267,38.4267,38.3842,38.4097,241000.0
2014-11-19 09:30:00,45.74,45.74,45.18,45.24,231200.0,38.8858,38.8858,38.4097,38.4607,231200.0
2014-11-19 09:40:00,45.23,45.32,45.2,45.29,95600.0,38.4522,38.5287,38.4267,38.5032,95600.0
2014-11-19 09:50:00,45.28,45.38,45.24,45.33,175400.0,38.4947,38.5798,38.4607,38.5372,175400.0
2014-11-19 10:00:00,45.33,45.36,45.27,45.32,100800.0,38.5372,38.5627,38.4862,38.5287,100800.0
2014-11-19 10:10:00,45.31,45.38,45.29,45.38,39200.0,38.5202,38.5798,38.5032,38.5798,39200.0
2014-11-19 10:20:00,45.38,45.4,45.32,45.34,188600.0,38.5798,38.5968,38.5287,38.5457,188600.0
2014-11-19 10:30:00,45.34,45.4,45.2,45.21,147000.0,38.5457,38.5968,38.4267,38.4352,147000.0
2014-11-19 10:40:00,45.2,45.23,45.15,45.17,72200.0,38.4267,38.4522,38.3842,38.4012,72200.0
2014-11-19 10:50:00,45.15,45.2,45.14,45.15,57200.0,38.3842,38.4267,38.3757,38.3842,57200.0
2014-11-19 11:00:00,45.15,45.2,45.09,45.2,58400.0,38.3842,38.4267,38.3332,38.4267,58400.0
2014-11-19 11:10:00,45.22,45.24,45.2,45.23,70400.0,38.4437,38.4607,38.4267,38.4522,70400.0
2014-11-19 11:20:00,45.22,45.26,45.2,45.25,15000.0,38.4437,38.4777,38.4267,38.4692,15000.0
2014-11-19 11:30:00,45.25,45.31,45.24,45.3,31000.0,38.4692,38.5202,38.4607,38.5117,31000.0
2014-11-19 11:40:00,45.3,45.43,45.3,45.41,261800.0,38.5117,38.6223,38.5117,38.6053,261800.0
2014-11-19 11:50:00,45.43,45.44,45.39,45.41,125600.0,38.6223,38.6308,38.5883,38.6053,125600.0
2014-11-19 12:00:00,45.41,45.47,45.4,45.46,50400.0,38.6053,38.6563,38.5968,38.6478,50400.0
2014-11-19 12:10:00,45.47,45.52,45.45,45.52,26600.0,38.6563,38.6988,38.6393,38.6988,26600.0
2014-11-19 12:20:00,45.52,45.53,45.5,45.53,70600.0,38.6988,38.7073,38.6818,38.7073,70600.0
2014-11-19 12:30:00,45.53,45.56,45.52,45.52,18800.0,38.7073,38.7328,38.6988,38.6988,18800.0
2014-11-19 12:40:00,45.52,45.54,45.51,45.52,38800.0,38.6988,38.7158,38.6903,38.6988,38800.0
2014-11-19 12:50:00,45.52,45.58,45.52,45.58,58200.0,38.6988,38.7498,38.6988,38.7498,58200.0
2014-11-19 13:00:00,45.58,45.59,45.54,45.54,31000.0,38.7498,38.7583,38.7158,38.7158,31000.0
2014-11-19 13:10:00,45.54,45.56,45.52,45.54,28600.0,38.7158,38.7328,38.6988,38.7158,28600.0
2014-11-19 13:20:00,45.53,45.56,45.52,45.52,39600.0,38.7073,38.7328,38.6988,38.6988,39600.0
2014-11-19 13:30:00,45.51,45.53,45.51,45.52,21600.0,38.6903,38.7073,38.6903,38.6988,21600.0
2014-11-19 13:40:00,45.51,45.52,45.45,45.45,74400.0,38.6903,38.6988,38.6393,38.6393,74400.0
2014-11-19 13:50:00,45.45,45.51,45.45,45.49,23000.0,38.6393,38.6903,38.6393,38.6733,23000.0
2014-11-19 14:00:00,45.49,45.57,45.47,45.52,21200.0,38.6733,38.7413,38.6563,38.6988,21200.0
2014-11-19 14:10:00,45.52,45.55,45.49,45.55,65400.0,38.6988,38.7243,38.6733,38.7243,65400.0
2014-11-19 14:20:00,45.54,45.56,45.45,45.5,94600.0,38.7158,38.7328,38.6393,38.6818,94600.0
2014-11-19 14:30:00,45.51,45.52,45.42,45.47,20000.0,38.6903,38.6988,38.6138,38.6563,20000.0
2014-11-19 14:40:00,45.47,45.47,45.38,45.41,110200.0,38.6563,38.6563,38.5798,38.6053,110200.0
2014-11-19 14:50:00,45.41,45.49,45.41,45.48,14600.0,38.6053,38.6733,38.6053,38.6648,14600.0
2014-11-19 15:00:00,45.47,45.47,45.42,45.44,347000.0,38.6563,38.6563,38.6138,38.6308,347000.0
2014-11-19 15:10:00,45.44,45.52,45.44,45.52,48400.0,38.6308,38.6988,38.6308,38.6988,48400.0
2014-11-19 15:20:00,45.53,45.56,45.52,45.54,256000.0,38.7073,38.7328,38.6988,38.7158,256000.0
2014-11-19 15:30:00,45.55,45.55,45.49,45.49,119200.0,38.7243,38.7243,38.6733,38.6733,119200.0
2014-11-19 15:40:00,45.49,45.52,45.43,45.52,152000.0,38.6733,38.6988,38.6223,38.6988,152000.0
2014-11-19 15:50:00,45.52,45.53,45.48,45.52,337600.0,38.6988,38.7073,38.6648,38.6988,337600.0
2014-11-20 09:30:00,45.48,45.75,45.48,45.74,198000.0,38.6648,38.8943,38.6648,38.8858,198000.0
2014-11-20 09:40:00,45.75,45.93,45.73,45.93,161600.0,38.8943,39.0473,38.8773,39.0473,161600.0
2014-11-20 09:50:00,45.94,45.98,45.9,45.98,175400.0,39.0558,39.0898,39.0218,39.0898,175400.0
2014-11-20 10:00:00,45.98,46.08,45.96,46.08,161600.0,39.0898,39.1749,39.0728,39.1749,161600.0
2014-11-20 10:10:00,46.07,46.08,46.01,46.03,255200.0,39.1664,39.1749,39.1153,39.1323,255200.0
2014-11-20 10:20:00,46.03,46.13,46.02,46.13,66800.0,39.1323,39.2174,39.1238,39.2174,66800.0
2014-11-20 10:30:00,46.15,46.2,46.13,46.16,72800.0,39.2344,39.2769,39.2174,39.2429,72800.0
2014-11-20 10:40:00,46.16,46.24,46.16,46.2,263000.0,39.2429,39.3109,39.2429,39.2769,263000.0
2014-11-20 10:50:00,46.2,46.2,46.13,46.15,64800.0,39.2769,39.2769,39.2174,39.2344,64800.0
2014-11-20 11:00:00,46.15,46.21,46.15,46.2,74600.0,39.2344,39.2854,39.2344,39.2769,74600.0
2014-11-20 11:10:00,46.2,46.24,46.19,46.21,103200.0,39.2769,39.3109,39.2684,39.2854,103200.0
2014-11-20 11:20:00,46.22,46.25,46.19,46.24,70600.0,39.2939,39.3194,39.2684,39.3109,70600.0
2014-11-20 11:30:00,46.24,46.27,46.24,46.27,79600.0,39.3109,39.3364,39.3109,39.3364,79600.0
2014-11-20 11:40:00,46.26,46.31,46.26,46.31,98800.0,39.3279,39.3704,39.3279,39.3704,98800.0
2014-11-20 11:50:00,46.31,46.31,46.28,46.28,34000.0,39.3704,39.3704,39.3449,39.3449,34000.0
2014-11-20 12:00:00,46.28,46.29,46.25,46.27,100200.0,39.3449,39.3534,39.3194,39.3364,100200.0
2014-11-20 12:10:00,46.27,46.28,46.22,46.24,39400.0,39.3364,39.3449,39.2939,39.3109,39400.0
2014-11-20 12:20:00,46.24,46.3,46.24,46.29,126000.0,39.3109,39.3619,39.3109,39.3534,126000.0
2014-11-20 12:30:00,46.29,46.34,46.29,46.31,63800.0,39.3534,39.3959,39.3534,39.3704,63800.0
2014-11-20 12:40:00,46.31,46.31,46.26,46.28,45400.0,39.3704,39.3704,39.3279,39.3449,45400.0
2014-11-20 12:50:00,46.29,46.29,46.24,46.27,51400.0,39.3534,39.3534,39.3109,39.3364,51400.0
2014-11-20 13:00:00,46.26,46.3,46.26,46.27,25600.0,39.3279,39.3619,39.3279,39.3364,25600.0
2014-11-20 13:10:00,46.27,46.27,46.22,46.25,60200.0,39.3364,39.3364,39.2939,39.3194,60200.0
2014-11-20 13:20:00,46.26,46.26,46.23,46.24,34200.0,39.3279,39.3279,39.3024,39.3109,34200.0
2014-11-20 13:30:00,46.25,46.27,46.24,46.25,83200.0,39.3194,39.3364,39.3109,39.3194,83200.0
2014-11-20 13:40:00,46.25,46.26,46.23,46.24,30400.0,39.3194,39.3279,39.3024,39.3109,30400.0
2014-11-20 13:50:00,46.24,46.27,46.24,46.27,33200.0,39.3109,39.3364,39.3109,39.3364,33200.0
2014-11-20 14:00:00,46.27,46.31,46.27,46.29,116000.0,39.3364,39.3704,39.3364,39.3534,116000.0
2014-11-20 14:10:00,46.3,46.32,46.29,46.32,76200.0,39.3619,39.3789,39.3534,39.3789,76200.0
2014-11-20 14:20:00,46.31,46.32,46.3,46.31,40800.0,39.3704,39.3789,39.3619,39.3704,40800.0
2014-11-20 14:30:00,46.31,46.31,46.24,46.24,25800.0,39.3704,39.3704,39.3109,39.3109,25800.0
2014-11-20 14:40:00,46.24,46.25,46.23,46.24,76800.0,39.3109,39.3194,39.3024,39.3109,76800.0
2014-11-20 14:50:00,46.24,46.24,46.18,46.19,74000.0,39.3109,39.3109,39.2599,39.2684,74000.0
2014-11-20 15:00:00,46.19,46.2,46.17,46.2,126000.0,39.2684,39.2769,39.2514,39.2769,126000.0
2014-11-20 15:10:00,46.2,46.2,46.18,46.2,81400.0,39.2769,39.2769,39.2599,39.2769,81400.0
2014-11-20 15:20:00,46.19,46.21,46.19,46.21,90800.0,39.2684,39.2854,39.2684,39.2854,90800.0
2014-11-20 15:30:00,46.21,46.26,46.2,46.25,113800.0,39.2854,39.3279,39.2769,39.3194,113800.0
2014-11-20 15:40:00,46.25,46.27,46.24,46.27,137000.0,39.3194,39.3364,39.3109,39.3364,137000.0
2014-11-20 15:50:00,46.27,46.29,46.26,46.29,412600.0,39.3364,39.3534,39.3279,39.3534,412600.0
2014-11-21 09:30:00,46.83,46.89,46.65,46.74,390800.0,39.8125,39.8635,39.6594,39.736,390800.0
2014-11-21 09:40:00,46.74,46.74,46.64,46.67,251800.0,39.736,39.736,39.6509,39.6764,251800.0
2014-11-21 09:50:00,46.69,46.76,46.67,46.69,124600.0,39.6934,39.753,39.6764,39.6934,124600.0
2014-11-21 10:00:00,46.7,46.71,46.62,46.65,109200.0,39.7019,39.7104,39.6339,39.6594,109200.0
2014-11-21 10:10:00,46.65,46.69,46.63,46.63,184000.0,39.6594,39.6934,39.6424,39.6424,184000.0
2014-11-21 10:20:00,46.62,46.66,46.61,46.65,72800.0,39.6339,39.6679,39.6254,39.6594,72800.0
2014-11-21 10:30:00,46.65,46.66,46.61,46.63,96800.0,39.6594,39.6679,39.6254,39.6424,96800.0
2014-11-21 10:40:00,46.63,46.66,46.56,46.57,153400.0,39.6424,39.6679,39.5829,39.5914,153400.0
2014-11-21 10:50:00,46.56,46.56,46.48,46.49,223200.0,39.5829,39.5829,39.5149,39.5234,223200.0
2014-11-21 11:00:00,46.48,46.49,46.43,46.48,145400.0,39.5149,39.5234,39.4724,39.5149,145400.0
2014-11-21 11:10:00,46.48,46.54,46.47,46.52,144800.0,39.5149,39.5659,39.5064,39.5489,144800.0
2014-11-21 11:20:00,46.52,46.58,46.52,46.57,148600.0,39.5489,39.5999,39.5489,39.5914,148600.0
2014-11-21 11:30:00,46.57,46.6,46.55,46.55,120000.0,39.5914,39.6169,39.5744,39.5744,120000.0
2014-11-21 11:40:00,46.55,46.6,46.55,46.58,102800.0,39.5744,39.6169,39.5744,39.5999,102800.0
2014-11-21 11:50:00,46.59,46.63,46.59,46.63,148400.0,39.6084,39.6424,39.6084,39.6424,148400.0
2014-11-21 12:00:00,46.62,46.63,46.58,46.58,142800.0,39.6339,39.6424,39.5999,39.5999,142800.0
2014-11-21 12:10:00,46.59,46.59,46.52,46.53,104400.0,39.6084,39.6084,39.5489,39.5574,104400.0
2014-11-21 12:20:00,46.53,46.56,46.52,46.52,131800.0,39.5574,39.5829,39.5489,39.5489,131800.0
2014-11-21 12:30:00,46.52,46.58,46.52,46.57,167200.0,39.5489,39.5999,39.5489,39.5914,167200.0
2014-11-21 12:40:00,46.56,46.6,46.56,46.59,60000.0,39.5829,39.6169,39.5829,39.6084,60000.0
2014-11-21 12:50:00,46.59,46.61,46.52,46.53,59600.0,39.6084,39.6254,39.5489,39.5574,59600.0
2014-11-21 13:00:00,46.54,46.55,46.49,46.51,131200.0,39.5659,39.5744,39.5234,39.5404,131200.0
2014-11-21 13:10:00,46.52,46.52,46.46,46.46,62400.0,39.5489,39.5489,39.4979,39.4979,62400.0
2014-11-21 13:20:00,46.46,46.48,46.4,46.4,133400.0,39.4979,39.5149,39.4469,39.4469,133400.0
2014-11-21 13:30:00,46.4,46.47,46.38,46.45,62800.0,39.4469,39.5064,39.4299,39.4894,62800.0
2014-11-21 13:40:00,46.46,46.49,46.43,46.49,79600.0,39.4979,39.5234,39.4724,39.5234,79600.0
2014-11-21 13:50:00,46.49,46.52,46.45,46.45,74600.0,39.5234,39.5489,39.4894,39.4894,74600.0
2014-11-21 14:00:00,46.45,46.48,46.41,46.42,80200.0,39.4894,39.5149,39.4554,39.4639,80200.0
2014-11-21 14:10:00,46.42,46.43,46.38,46.4,70400.0,39.4639,39.4724,39.4299,39.4469,70400.0
2014-11-21 14:20:00,46.39,46.4,46.31,46.31,87000.0,39.4384,39.4469,39.3704,39.3704,87000.0
2014-11-21 14:30:00,46.31,46.34,46.27,46.31,59200.0,39.3704,39.3959,39.3364,39.3704,59200.0
2014-11-21 14:40:00,46.31,46.38,46.31,46.38,96800.0,39.3704,39.4299,39.3704,39.4299,96800.0
2014-11-21 14:50:00,46.38,46.4,46.35,46.37,63000.0,39.4299,39.4469,39.4044,39.4214,63000.0
2014-11-21 15:00:00,46.36,46.38,46.34,46.35,71200.0,39.4129,39.4299,39.3959,39.4044,71200.0
2014-11-21 15:10:00,46.34,46.37,46.33,46.36,114600.0,39.3959,39.4214,39.3874,39.4129,114600.0
2014-11-21 15:20:00,46.36,46.4,46.35,46.4,78200.0,39.4129,39.4469,39.4044,39.4469,78200.0
2014-11-21 15:30:00,46.41,46.45,46.38,46.4,140000.0,39.4554,39.4894,39.4299,39.4469,140000.0
2014-11-21 15:40:00,46.4,46.42,46.36,46.37,168200.0,39.4469,39.4639,39.4129,39.4214,168200.0
2014-11-21 15:50:00,46.37,46.4,46.3,46.33,403000.0,39.4214,39.4469,39.3619,39.3874,403000.0
2014-11-24 09:30:00,46.35,46.67,46.35,46.67,66600.0,39.4044,39.6764,39.4044,39.6764,66600.0
2014-11-24 09:40:00,46.66,46.67,46.57,46.62,97600.0,39.6679,39.6764,39.5914,39.6339,97600.0
2014-11-24 09:50:00,46.65,46.67,46.6,46.62,49800.0,39.6594,39.6764,39.6169,39.6339,49800.0
2014-11-24 10:00:00,46.61,46.75,46.61,46.75,88200.0,39.6254,39.7445,39.6254,39.7445,88200.0
2014-11-24 10:10:00,46.75,46.78,46.71,46.71,20000.0,39.7445,39.77,39.7104,39.7104,20000.0
2014-11-24 10:20:00,46.71,46.73,46.67,46.73,49200.0,39.7104,39.7275,39.6764,39.7275,49200.0
2014-11-24 10:30:00,46.73,46.74,46.67,46.67,47400.0,39.7275,39.736,39.6764,39.6764,47400.0
2014-11-24 10:40:00,46.67,46.73,46.66,46.66,77200.0,39.6764,39.7275,39.6679,39.6679,77200.0
2014-11-24 10:50:00,46.67,46.71,46.67,46.69,36000.0,39.6764,39.7104,39.6764,39.6934,36000.0
2014-11-24 11:00:00,46.7,46.7,46.63,46.66,76600.0,39.7019,39.7019,39.6424,39.6679,76600.0
2014-11-24 11:10:00,46.68,46.68,46.62,46.62,20800.0,39.6849,39.6849,39.6339,39.6339,20800.0
2014-11-24 11:20:00,46.63,46.63,46.59,46.6,79400.0,39.6424,39.6424,39.6084,39.6169,79400.0
2014-11-24 11:30:00,46.63,46.67,46.62,46.67,28600.0,39.6424,39.6764,39.6339,39.6764,28600.0
2014-11-24 11:40:00,46.66,46.69,46.63,46.69,13400.0,39.6679,39.6934,39.6424,39.6934,13400.0
2014-11-24 11:50:00,46.69,46.72,46.68,46.71,97200.0,39.6934,39.719,39.6849,39.7104,97200.0
2014-11-24 12:00:00,46.73,46.74,46.71,46.72,42600.0,39.7275,39.736,39.7104,39.719,42600.0
2014-11-24 12:10:00,46.73,46.76,46.71,46.73,28000.0,39.7275,39.753,39.7104,39.7275,28000.0
2014-11-24 12:20:00,46.73,46.75,46.73,46.74,32400.0,39.7275,39.7445,39.7275,39.736,32400.0
2014-11-24 12:30:00,46.73,46.74,46.71,46.71,19600.0,39.7275,39.736,39.7104,39.7104,19600.0
2014-11-24 12:40:00,46.71,46.72,46.7,46.71,28800.0,39.7104,39.719,39.7019,39.7104,28800.0
2014-11-24 12:50:00,46.71,46.72,46.67,46.68,21800.0,39.7104,39.719,39.6764,39.6849,21800.0
2014-11-24 13:00:00,46.68,46.68,46.67,46.68,66400.0,39.6849,39.6849,39.6764,39.6849,66400.0
2014-11-24 13:10:00,46.69,46.76,46.69,46.74,59600.0,39.6934,39.753,39.6934,39.736,59600.0
2014-11-24 13:20:00,46.74,46.77,46.74,46.76,12600.0,39.736,39.7615,39.736,39.753,12600.0
2014-11-24 13:30:00,46.76,46.77,46.75,46.77,35400.0,39.753,39.7615,39.7445,39.7615,35400.0
2014-11-24 13:40:00,46.77,46.79,46.76,46.79,19400.0,39.7615,39.7785,39.753,39.7785,19400.0
2014-11-24 13:50:00,46.79,46.84,46.79,46.84,16600.0,39.7785,39.821,39.7785,39.821,16600.0
2014-11-24 14:00:00,46.84,46.91,46.84,46.88,140000.0,39.821,39.8805,39.821,39.855,140000.0
2014-11-24 14:10:00,46.88,46.92,46.86,46.88,443000.0,39.855,39.889,39.838,39.855,443000.0
2014-11-24 14:20:00,46.88,46.93,46.88,46.91,80800.0,39.855,39.8975,39.855,39.8805,80800.0
2014-11-24 14:30:00,46.91,46.91,46.87,46.89,41000.0,39.8805,39.8805,39.8465,39.8635,41000.0
2014-11-24 14:40:00,46.89,46.96,46.88,46.96,24600.0,39.8635,39.923,39.855,39.923,24600.0
2014-11-24 14:50:00,46.95,46.95,46.9,46.91,48400.0,39.9145,39.9145,39.872,39.8805,48400.0
2014-11-24 15:00:00,46.91,46.93,46.9,46.91,63200.0,39.8805,39.8975,39.872,39.8805,63200.0
2014-11-24 15:10:00,46.91,46.92,46.87,46.87,70600.0,39.8805,39.889,39.8465,39.8465,70600.0
2014-11-24 15:20:00,46.87,46.91,46.87,46.9,58800.0,39.8465,39.8805,39.8465,39.872,58800.0
2014-11-24 15:30:00,46.9,46.94,46.9,46.93,69000.0,39.872,39.906,39.872,39.8975,69000.0
2014-11-24 15:40:00,46.93,46.96,46.91,46.96,102000.0,39.8975,39.923,39.8805,39.923,102000.0
2014-11-24 15:50:00,46.96,46.97,46.92,46.95,422800.0,39.923,39.9315,39.889,39.9145,422800.0
2014-11-25 09:30:00,47.32,47.38,47.12,47.32,259400.0,40.229,40.28,40.059,40.229,259400.0
2014-11-25 09:40:00,47.32,47.33,47.26,47.29,272200.0,40.229,40.2375,40.178,40.2035,272200.0
2014-11-25 09:50:00,47.3,47.3,47.21,47.22,301200.0,40.212,40.212,40.1355,40.144,301200.0
2014-11-25 10:00:00,47.22,47.22,46.93,46.95,451600.0,40.144,40.144,39.8975,39.9145,451600.0
2014-11-25 10:10:00,46.95,47.03,46.91,46.92,331400.0,39.9145,39.9825,39.8805,39.889,331400.0
2014-11-25 10:20:00,46.93,47.03,46.88,47.02,185000.0,39.8975,39.9825,39.855,39.974,185000.0
2014-11-25 10:30:00,47.02,47.02,46.93,46.94,112800.0,39.974,39.974,39.8975,39.906,112800.0
2014-11-25 10:40:00,46.91,46.96,46.88,46.9,67200.0,39.8805,39.923,39.855,39.872,67200.0
2014-11-25 10:50:00,46.89,46.92,46.76,46.78,55000.0,39.8635,39.889,39.753,39.77,55000.0
2014-11-25 11:00:00,46.76,46.79,46.73,46.79,184400.0,39.753,39.7785,39.7275,39.7785,184400.0
2014-11-25 11:10:00,46.79,46.79,46.72,46.74,131600.0,39.7785,39.7785,39.719,39.736,131600.0
2014-11-25 11:20:00,46.74,46.76,46.72,46.73,88400.0,39.736,39.753,39.719,39.7275,88400.0
2014-11-25 11:30:00,46.73,46.83,46.73,46.82,113600.0,39.7275,39.8125,39.7275,39.804,113600.0
2014-11-25 11:40:00,46.82,46.86,46.81,46.83,46600.0,39.804,39.838,39.7955,39.8125,46600.0
2014-11-25 11:50:00,46.83,46.83,46.79,46.83,50000.0,39.8125,39.8125,39.7785,39.8125,50000.0
2014-11-25 12:00:00,46.83,46.87,46.83,46.85,57200.0,39.8125,39.8465,39.8125,39.8295,57200.0
2014-11-25 12:10:00,46.85,46.87,46.82,46.82,35600.0,39.8295,39.8465,39.804,39.804,35600.0
2014-11-25 12:20:00,46.82,46.85,46.82,46.85,20800.0,39.804,39.8295,39.804,39.8295,20800.0
2014-11-25 12:30:00,46.85,46.9,46.84,46.9,78400.0,39.8295,39.872,39.821,39.872,78400.0
2014-11-25 12:40:00,46.91,46.96,46.9,46.94,96600.0,39.8805,39.923,39.872,39.906,96600.0
2014-11-25 12:50:00,46.93,46.93,46.88,46.89,24400.0,39.8975,39.8975,39.855,39.8635,24400.0
2014-11-25 13:00:00,46.9,46.9,46.85,46.86,89600.0,39.872,39.872,39.8295,39.838,89600.0
2014-11-25 13:10:00,46.86,46.88,46.85,46.88,134400.0,39.838,39.855,39.8295,39.855,134400.0
2014-11-25 13:20:00,46.88,46.91,46.88,46.9,150000.0,39.855,39.8805,39.855,39.872,150000.0
2014-11-25 13:30:00,46.9,46.91,46.88,46.9,39400.0,39.872,39.8805,39.855,39.872,39400.0
2014-11-25 13:40:00,46.9,46.91,46.88,46.9,79200.0,39.872,39.8805,39.855,39.872,79200.0
2014-11-25 13:50:00,46.9,46.91,46.88,46.9,35400.0,39.872,39.8805,39.855,39.872,35400.0
2014-11-25 14:00:00,46.9,46.92,46.88,46.92,31200.0,39.872,39.889,39.855,39.889,31200.0
2014-11-25 14:10:00,46.92,46.99,46.92,46.97,45000.0,39.889,39.9485,39.889,39.9315,45000.0
2014-11-25 14:20:00,46.96,46.99,46.96,46.98,92400.0,39.923,39.9485,39.923,39.94,92400.0
2014-11-25 14:30:00,46.98,46.99,46.97,46.99,54800.0,39.94,39.9485,39.9315,39.9485,54800.0
2014-11-25 14:40:00,46.99,47.01,46.94,46.96,50600.0,39.9485,39.9655,39.906,39.923,50600.0
2014-11-25 14:50:00,46.96,46.97,46.93,46.95,56200.0,39.923,39.9315,39.8975,39.9145,56200.0
2014-11-25 15:00:00,46.95,46.98,46.94,46.96,129000.0,39.9145,39.94,39.906,39.923,129000.0
2014-11-25 15:10:00,46.96,46.98,46.94,46.96,129400.0,39.923,39.94,39.906,39.923,129400.0
2014-11-25 15:20:00,46.96,46.96,46.92,46.94,150600.0,39.923,39.923,39.889,39.906,150600.0
2014-11-25 15:30:00,46.94,46.95,46.9,46.9,131400.0,39.906,39.9145,39.872,39.872,131400.0
2014-11-25 15:40:00,46.9,46.93,46.89,46.9,139800.0,39.872,39.8975,39.8635,39.872,139800.0
2014-11-25 15:50:00,46.89,46.9,46.83,46.88,537800.0,39.8635,39.872,39.8125,39.855,537800.0
2014-11-26 09:30:00,46.93,46.94,46.85,46.92,74400.0,39.8975,39.906,39.8295,39.889,74400.0
2014-11-26 09:40:00,46.93,46.97,46.89,46.94,19800.0,39.8975,39.9315,39.8635,39.906,19800.0
2014-11-26 09:50:00,46.95,46.96,46.91,46.91,16400.0,39.9145,39.923,39.8805,39.8805,16400.0
2014-11-26 10:00:00,46.91,46.95,46.85,46.92,39400.0,39.8805,39.9145,39.8295,39.889,39400.0
2014-11-26 10:10:00,46.93,46.97,46.9,46.97,38400.0,39.8975,39.9315,39.872,39.9315,38400.0
2014-11-26 10:20:00,46.97,46.99,46.94,46.95,88800.0,39.9315,39.9485,39.906,39.9145,88800.0
2014-11-26 10:30:00,46.95,46.97,46.9,46.9,30200.0,39.9145,39.9315,39.872,39.872,30200.0
2014-11-26 10:40:00,46.88,46.9,46.86,46.88,24800.0,39.855,39.872,39.838,39.855,24800.0
2014-11-26 10:50:00,46.88,46.88,46.82,46.83,87800.0,39.855,39.855,39.804,39.8125,87800.0
2014-11-26 11:00:00,46.84,46.85,46.82,46.83,50200.0,39.821,39.8295,39.804,39.8125,50200.0
2014-11-26 11:10:00,46.82,46.82,46.77,46.77,32800.0,39.804,39.804,39.7615,39.7615,32800.0
2014-11-26 11:20:00,46.78,46.79,46.76,46.79,52200.0,39.77,39.7785,39.753,39.7785,52200.0
2014-11-26 11:30:00,46.79,46.81,46.77,46.79,96200.0,39.7785,39.7955,39.7615,39.7785,96200.0
2014-11-26 11:40:00,46.79,46.84,46.79,46.84,33200.0,39.7785,39.821,39.7785,39.821,33200.0
2014-11-26 11:50:00,46.84,46.84,46.81,46.82,11400.0,39.821,39.821,39.7955,39.804,11400.0
2014-11-26 12:00:00,46.82,46.85,46.81,46.82,165400.0,39.804,39.8295,39.7955,39.804,165400.0
2014-11-26 12:10:00,46.81,46.82,46.79,46.79,177200.0,39.7955,39.804,39.7785,39.7785,177200.0
2014-11-26 12:20:00,46.79,46.79,46.74,46.74,99200.0,39.7785,39.7785,39.736,39.736,99200.0
2014-11-26 12:30:00,46.74,46.76,46.72,46.72,270800.0,39.736,39.753,39.719,39.719,270800.0
2014-11-26 12:40:00,46.72,46.73,46.71,46.71,80600.0,39.719,39.7275,39.7104,39.7104,80600.0
2014-11-26 12:50:00,46.71,46.73,46.7,46.73,72400.0,39.7104,39.7275,39.7019,39.7275,72400.0
2014-11-26 13:00:00,46.73,46.76,46.73,46.74,84000.0,39.7275,39.753,39.7275,39.736,84000.0
2014-11-26 13:10:00,46.74,46.74,46.7,46.71,152400.0,39.736,39.736,39.7019,39.7104,152400.0
2014-11-26 13:20:00,46.71,46.74,46.71,46.72,114400.0,39.7104,39.736,39.7104,39.719,114400.0
2014-11-26 13:30:00,46.72,46.73,46.71,46.72,80800.0,39.719,39.7275,39.7104,39.719,80800.0
2014-11-26 13:40:00,46.72,46.74,46.71,46.74,121000.0,39.719,39.736,39.7104,39.736,121000.0
2014-11-26 13:50:00,46.74,46.74,46.73,46.74,70400.0,39.736,39.736,39.7275,39.736,70400.0
2014-11-26 14:00:00,46.74,46.74,46.71,46.71,54600.0,39.736,39.736,39.7104,39.7104,54600.0
2014-11-26 14:10:00,46.71,46.72,46.7,46.72,52400.0,39.7104,39.719,39.7019,39.719,52400.0
2014-11-26 14:20:00,46.73,46.74,46.71,46.72,127800.0,39.7275,39.736,39.7104,39.719,127800.0
2014-11-26 14:30:00,46.72,46.74,46.71,46.71,61800.0,39.719,39.736,39.7104,39.7104,61800.0
2014-11-26 14:40:00,46.72,46.72,46.71,46.72,72000.0,39.719,39.719,39.7104,39.719,72000.0
2014-11-26 14:50:00,46.72,46.73,46.71,46.71,90000.0,39.719,39.7275,39.7104,39.7104,90000.0
2014-11-26 15:00:00,46.71,46.72,46.69,46.69,83200.0,39.7104,39.719,39.6934,39.6934,83200.0
2014-11-26 15:10:00,46.7,46.71,46.68,46.71,81800.0,39.7019,39.7104,39.6849,39.7104,81800.0
2014-11-26 15:20:00,46.7,46.73,46.7,46.71,51600.0,39.7019,39.7275,39.7019,39.7104,51600.0
2014-11-26 15:30:00,46.71,46.72,46.69,46.7,66000.0,39.7104,39.719,39.6934,39.7019,66000.0
2014-11-26 15:40:00,46.7,46.74,46.7,46.74,90800.0,39.7019,39.736,39.7019,39.736,90800.0
2014-11-26 15:50:00,46.74,46.76,46.73,46.73,424800.0,39.736,39.753,39.7275,39.7275,424800.0
2014-11-28 09:30:00,46.99,47.11,46.93,47.11,204200.0,39.9485,40.0505,39.8975,40.0505,204200.0
2014-11-28 09:40:00,47.11,47.38,47.09,47.38,306400.0,40.0505,40.28,40.0335,40.28,306400.0
2014-11-28 09:50:00,47.38,47.54,47.37,47.5,153200.0,40.28,40.4161,40.2715,40.3821,153200.0
2014-11-28 10:00:00,47.51,47.51,47.46,47.5,205400.0,40.3906,40.3906,40.3481,40.3821,205400.0
2014-11-28 10:10:00,47.49,47.5,47.45,47.49,379200.0,40.3736,40.3821,40.3396,40.3736,379200.0
2014-11-28 10:20:00,47.49,47.52,47.45,47.49,165200.0,40.3736,40.3991,40.3396,40.3736,165200.0
2014-11-28 10:30:00,47.49,47.49,47.43,47.46,91800.0,40.3736,40.3736,40.3226,40.3481,91800.0
2014-11-28 10:40:00,47.47,47.51,47.43,47.46,280800.0,40.3566,40.3906,40.3226,40.3481,280800.0
2014-11-28 10:50:00,47.45,47.45,47.37,47.43,191000.0,40.3396,40.3396,40.2715,40.3226,191000.0
2014-11-28 11:00:00,47.44,47.52,47.43,47.51,76000.0,40.3311,40.3991,40.3226,40.3906,76000.0
2014-11-28 11:10:00,47.5,47.51,47.45,47.47,81400.0,40.3821,40.3906,40.3396,40.3566,81400.0
2014-11-28 11:20:00,47.48,47.51,47.39,47.42,217800.0,40.3651,40.3906,40.2886,40.3141,217800.0
2014-11-28 11:30:00,47.42,47.47,47.37,47.46,120400.0,40.3141,40.3566,40.2715,40.3481,120400.0
2014-11-28 11:40:00,47.46,47.51,47.38,47.42,201400.0,40.3481,40.3906,40.28,40.3141,201400.0
2014-11-28 11:50:00,47.42,47.46,47.4,47.43,49800.0,40.3141,40.3481,40.2971,40.3226,49800.0
2014-11-28 12:00:00,47.44,47.46,47.34,47.35,178400.0,40.3311,40.3481,40.246,40.2545,178400.0
2014-11-28 12:10:00,47.34,47.39,47.3,47.31,377200.0,40.246,40.2886,40.212,40.2205,377200.0
2014-11-28 12:20:00,47.31,47.38,47.3,47.34,320200.0,40.2205,40.28,40.212,40.246,320200.0
2014-11-28 12:30:00,47.33,47.37,47.3,47.3,216200.0,40.2375,40.2715,40.212,40.212,216200.0
2014-11-28 12:40:00,47.3,47.32,47.17,47.17,321400.0,40.212,40.229,40.1015,40.1015,321400.0
2014-11-28 12:50:00,47.17,47.18,47.1,47.14,564600.0,40.1015,40.11,40.042,40.076,564600.0
2014-12-01 09:30:00,46.85,46.9,46.16,46.56,801200.0,39.8295,39.872,39.2429,39.5829,801200.0
2014-12-01 09:40:00,46.54,46.54,46.29,46.41,451600.0,39.5659,39.5659,39.3534,39.4554,451600.0
2014-12-01 09:50:00,46.4,46.43,46.28,46.39,175400.0,39.4469,39.4724,39.3449,39.4384,175400.0
2014-12-01 10:00:00,46.38,46.51,46.38,46.46,125400.0,39.4299,39.5404,39.4299,39.4979,125400.0
2014-12-01 10:10:00,46.46,46.64,46.44,46.56,211400.0,39.4979,39.6509,39.4809,39.5829,211400.0
2014-12-01 10:20:00,46.56,46.62,46.54,46.6,207200.0,39.5829,39.6339,39.5659,39.6169,207200.0
2014-12-01 10:30:00,46.6,46.6,46.47,46.48,192400.0,39.6169,39.6169,39.5064,39.5149,192400.0
2014-12-01 10:40:00,46.48,46.48,46.37,46.42,257800.0,39.5149,39.5149,39.4214,39.4639,257800.0
2014-12-01 10:50:00,46.42,46.42,46.24,46.27,279400.0,39.4639,39.4639,39.3109,39.3364,279400.0
2014-12-01 11:00:00,46.27,46.41,46.27,46.38,189400.0,39.3364,39.4554,39.3364,39.4299,189400.0
2014-12-01 11:10:00,46.36,46.47,46.35,46.46,102600.0,39.4129,39.5064,39.4044,39.4979,102600.0
2014-12-01 11:20:00,46.46,46.52,46.45,46.48,62800.0,39.4979,39.5489,39.4894,39.5149,62800.0
2014-12-01 11:30:00,46.49,46.51,46.35,46.35,94600.0,39.5234,39.5404,39.4044,39.4044,94600.0
2014-12-01 11:40:00,46.33,46.38,46.33,46.37,123000.0,39.3874,39.4299,39.3874,39.4214,123000.0
2014-12-01 11:50:00,46.37,46.38,46.3,46.34,127000.0,39.4214,39.4299,39.3619,39.3959,127000.0
2014-12-01 12:00:00,46.34,46.35,46.31,46.34,53000.0,39.3959,39.4044,39.3704,39.3959,53000.0
2014-12-01 12:10:00,46.34,46.42,46.34,46.4,88000.0,39.3959,39.4639,39.3959,39.4469,88000.0
2014-12-01 12:20:00,46.4,46.41,46.32,46.33,160000.0,39.4469,39.4554,39.3789,39.3874,160000.0
2014-12-01 12:30:00,46.33,46.41,46.33,46.36,55600.0,39.3874,39.4554,39.3874,39.4129,55600.0
2014-12-01 12:40:00,46.35,46.38,46.34,46.38,28400.0,39.4044,39.4299,39.3959,39.4299,28400.0
2014-12-01 12:50:00,46.39,46.5,46.37,46.48,50600.0,39.4384,39.5319,39.4214,39.5149,50600.0
2014-12-01 13:00:00,46.48,46.51,46.45,46.46,86200.0,39.5149,39.5404,39.4894,39.4979,86200.0
2014-12-01 13:10:00,46.46,46.47,46.41,46.42,47400.0,39.4979,39.5064,39.4554,39.4639,47400.0
2014-12-01 13:20:00,46.43,46.47,46.4,46.4,25000.0,39.4724,39.5064,39.4469,39.4469,25000.0
2014-12-01 13:30:00,46.41,46.44,46.4,46.42,27000.0,39.4554,39.4809,39.4469,39.4639,27000.0
2014-12-01 13:40:00,46.43,46.48,46.43,46.47,26200.0,39.4724,39.5149,39.4724,39.5064,26200.0
2014-12-01 13:50:00,46.46,46.46,46.37,46.38,31000.0,39.4979,39.4979,39.4214,39.4299,31000.0
2014-12-01 14:00:00,46.38,46.41,46.31,46.32,79200.0,39.4299,39.4554,39.3704,39.3789,79200.0
2014-12-01 14:10:00,46.31,46.32,46.26,46.3,84600.0,39.3704,39.3789,39.3279,39.3619,84600.0
2014-12-01 14:20:00,46.3,46.32,46.26,46.3,58200.0,39.3619,39.3789,39.3279,39.3619,58200.0
2014-12-01 14:30:00,46.3,46.34,46.27,46.33,96800.0,39.3619,39.3959,39.3364,39.3874,96800.0
2014-12-01 14:40:00,46.33,46.34,46.24,46.25,70400.0,39.3874,39.3959,39.3109,39.3194,70400.0
2014-12-01 14:50:00,46.26,46.29,46.21,46.22,99400.0,39.3279,39.3534,39.2854,39.2939,99400.0
2014-12-01 15:00:00,46.22,46.28,46.21,46.23,107800.0,39.2939,39.3449,39.2854,39.3024,107800.0
2014-12-01 15:10:00,46.23,46.28,46.23,46.27,154600.0,39.3024,39.3449,39.3024,39.3364,154600.0
2014-12-01 15:20:00,46.27,46.3,46.24,46.24,115800.0,39.3364,39.3619,39.3109,39.3109,115800.0
2014-12-01 15:30:00,46.24,46.25,46.18,46.2,217200.0,39.3109,39.3194,39.2599,39.2769,217200.0
2014-12-01 15:40:00,46.21,46.22,46.13,46.15,215800.0,39.2854,39.2939,39.2174,39.2344,215800.0
2014-12-01 15:50:00,46.15,46.19,46.11,46.13,602800.0,39.2344,39.2684,39.2004,39.2174,602800.0
2014-12-02 09:30:00,46.33,46.49,46.28,46.47,162600.0,39.3874,39.5234,39.3449,39.5064,162600.0
2014-12-02 09:40:00,46.46,46.46,46.34,46.35,310800.0,39.4979,39.4979,39.3959,39.4044,310800.0
2014-12-02 09:50:00,46.35,46.5,46.3,46.5,331200.0,39.4044,39.5319,39.3619,39.5319,331200.0
2014-12-02 10:00:00,46.5,46.57,46.44,46.55,146000.0,39.5319,39.5914,39.4809,39.5744,146000.0
2014-12-02 10:10:00,46.55,46.55,46.43,46.49,100400.0,39.5744,39.5744,39.4724,39.5234,100400.0
2014-12-02 10:20:00,46.48,46.51,46.43,46.44,107800.0,39.5149,39.5404,39.4724,39.4809,107800.0
2014-12-02 10:30:00,46.45,46.51,46.42,46.44,111200.0,39.4894,39.5404,39.4639,39.4809,111200.0
2014-12-02 10:40:00,46.44,46.45,46.38,46.41,59200.0,39.4809,39.4894,39.4299,39.4554,59200.0
2014-12-02 10:50:00,46.41,46.42,46.35,46.4,62600.0,39.4554,39.4639,39.4044,39.4469,62600.0
2014-12-02 11:00:00,46.41,46.49,46.41,46.48,137600.0,39.4554,39.5234,39.4554,39.5149,137600.0
2014-12-02 11:10:00,46.48,46.49,46.46,46.46,119000.0,39.5149,39.5234,39.4979,39.4979,119000.0
2014-12-02 11:20:00,46.46,46.46,46.36,46.39,121400.0,39.4979,39.4979,39.4129,39.4384,121400.0
2014-12-02 11:30:00,46.39,46.39,46.34,46.38,77800.0,39.4384,39.4384,39.3959,39.4299,77800.0
2014-12-02 11:40:00,46.38,46.38,46.33,46.35,186800.0,39.4299,39.4299,39.3874,39.4044,186800.0
2014-12-02 11:50:00,46.36,46.37,46.31,46.35,61600.0,39.4129,39.4214,39.3704,39.4044,61600.0
2014-12-02 12:00:00,46.34,46.35,46.27,46.28,35400.0,39.3959,39.4044,39.3364,39.3449,35400.0
2014-12-02 12:10:00,46.27,46.3,46.18,46.24,100600.0,39.3364,39.3619,39.2599,39.3109,100600.0
2014-12-02 12:20:00,46.24,46.24,46.13,46.14,333600.0,39.3109,39.3109,39.2174,39.2259,333600.0
2014-12-02 12:30:00,46.13,46.14,46.1,46.14,262400.0,39.2174,39.2259,39.1919,39.2259,262400.0
2014-12-02 12:40:00,46.14,46.16,46.1,46.13,97800.0,39.2259,39.2429,39.1919,39.2174,97800.0
2014-12-02 12:50:00,46.13,46.16,46.12,46.13,74400.0,39.2174,39.2429,39.2089,39.2174,74400.0
2014-12-02 13:00:00,46.12,46.19,46.11,46.16,149800.0,39.2089,39.2684,39.2004,39.2429,149800.0
2014-12-02 13:10:00,46.16,46.18,46.13,46.16,28800.0,39.2429,39.2599,39.2174,39.2429,28800.0
2014-12-02 13:20:00,46.16,46.24,46.12,46.23,77800.0,39.2429,39.3109,39.2089,39.3024,77800.0
2014-12-02 13:30:00,46.23,46.23,46.21,46.21,104200.0,39.3024,39.3024,39.2854,39.2854,104200.0
2014-12-02 13:40:00,46.22,46.24,46.2,46.22,61800.0,39.2939,39.3109,39.2769,39.2939,61800.0
2014-12-02 13:50:00,46.22,46.22,46.16,46.19,51200.0,39.2939,39.2939,39.2429,39.2684,51200.0
2014-12-02 14:00:00,46.2,46.21,46.18,46.21,35600.0,39.2769,39.2854,39.2599,39.2854,35600.0
2014-12-02 14:10:00,46.21,46.24,46.2,46.23,58600.0,39.2854,39.3109,39.2769,39.3024,58600.0
2014-12-02 14:20:00,46.23,46.26,46.21,46.21,69000.0,39.3024,39.3279,39.2854,39.2854,69000.0
2014-12-02 14:30:00,46.21,46.22,46.18,46.21,127200.0,39.2854,39.2939,39.2599,39.2854,127200.0
2014-12-02 14:40:00,46.21,46.32,46.21,46.31,118800.0,39.2854,39.3789,39.2854,39.3704,118800.0
2014-12-02 14:50:00,46.31,46.32,46.27,46.29,121200.0,39.3704,39.3789,39.3364,39.3534,121200.0
2014-12-02 15:00:00,46.29,46.36,46.29,46.35,121800.0,39.3534,39.4129,39.3534,39.4044,121800.0
2014-12-02 15:10:00,46.35,46.35,46.3,46.3,68800.0,39.4044,39.4044,39.3619,39.3619,68800.0
2014-12-02 15:20:00,46.3,46.3,46.26,46.27,69800.0,39.3619,39.3619,39.3279,39.3364,69800.0
2014-12-02 15:30:00,46.27,46.31,46.24,46.27,69200.0,39.3364,39.3704,39.3109,39.3364,69200.0
2014-12-02 15:40:00,46.27,46.28,46.24,46.24,102200.0,39.3364,39.3449,39.3109,39.3109,102200.0
2014-12-02 15:50:00,46.25,46.31,46.24,46.3,334200.0,39.3194,39.3704,39.3109,39.3619,334200.0
2014-12-03 09:30:00,46.27,46.45,46.17,46.45,82600.0,39.3364,39.4894,39.2514,39.4894,82600.0
2014-12-03 09:40:00,46.44,46.59,46.43,46.47,192000.0,39.4809,39.6084,39.4724,39.5064,192000.0
2014-12-03 09:50:00,46.46,46.48,46.35,46.35,105800.0,39.4979,39.5149,39.4044,39.4044,105800.0
2014-12-03 10:00:00,46.38,46.41,46.27,46.32,182200.0,39.4299,39.4554,39.3364,39.3789,182200.0
2014-12-03 10:10:00,46.32,46.52,46.32,46.52,149600.0,39.3789,39.5489,39.3789,39.5489,149600.0
2014-12-03 10:20:00,46.51,46.72,46.47,46.65,138400.0,39.5404,39.719,39.5064,39.6594,138400.0
2014-12-03 10:30:00,46.66,46.72,46.63,46.65,133400.0,39.6679,39.719,39.6424,39.6594,133400.0
2014-12-03 10:40:00,46.64,46.68,46.6,46.65,65200.0,39.6509,39.6849,39.6169,39.6594,65200.0
2014-12-03 10:50:00,46.65,46.66,46.57,46.62,63400.0,39.6594,39.6679,39.5914,39.6339,63400.0
2014-12-03 11:00:00,46.61,46.7,46.6,46.66,136800.0,39.6254,39.7019,39.6169,39.6679,136800.0
2014-12-03 11:10:00,46.66,46.68,46.53,46.57,168400.0,39.6679,39.6849,39.5574,39.5914,168400.0
2014-12-03 11:20:00,46.57,46.6,46.55,46.6,74800.0,39.5914,39.6169,39.5744,39.6169,74800.0
2014-12-03 11:30:00,46.61,46.62,46.55,46.6,128400.0,39.6254,39.6339,39.5744,39.6169,128400.0
2014-12-03 11:40:00,46.6,46.68,46.6,46.64,133600.0,39.6169,39.6849,39.6169,39.6509,133600.0
2014-12-03 11:50:00,46.64,46.69,46.63,46.65,101600.0,39.6509,39.6934,39.6424,39.6594,101600.0
2014-12-03 12:00:00,46.66,46.7,46.66,46.67,103200.0,39.6679,39.7019,39.6679,39.6764,103200.0
2014-12-03 12:10:00,46.67,46.69,46.63,46.63,52800.0,39.6764,39.6934,39.6424,39.6424,52800.0
2014-12-03 12:20:00,46.63,46.68,46.62,46.66,233600.0,39.6424,39.6849,39.6339,39.6679,233600.0
2014-12-03 12:30:00,46.66,46.68,46.63,46.64,54200.0,39.6679,39.6849,39.6424,39.6509,54200.0
2014-12-03 12:40:00,46.64,46.65,46.62,46.62,48600.0,39.6509,39.6594,39.6339,39.6339,48600.0
2014-12-03 12:50:00,46.62,46.67,46.62,46.66,220600.0,39.6339,39.6764,39.6339,39.6679,220600.0
2014-12-03 13:00:00,46.66,46.68,46.65,46.66,53400.0,39.6679,39.6849,39.6594,39.6679,53400.0
2014-12-03 13:10:00,46.66,46.68,46.65,46.66,58600.0,39.6679,39.6849,39.6594,39.6679,58600.0
2014-12-03 13:20:00,46.66,46.7,46.65,46.7,93800.0,39.6679,39.7019,39.6594,39.7019,93800.0
2014-12-03 13:30:00,46.7,46.71,46.68,46.7,84800.0,39.7019,39.7104,39.6849,39.7019,84800.0
2014-12-03 13:40:00,46.69,46.71,46.63,46.64,64200.0,39.6934,39.7104,39.6424,39.6509,64200.0
2014-12-03 13:50:00,46.64,46.66,46.62,46.66,88800.0,39.6509,39.6679,39.6339,39.6679,88800.0
2014-12-03 14:00:00,46.66,46.69,46.62,46.67,87600.0,39.6679,39.6934,39.6339,39.6764,87600.0
2014-12-03 14:10:00,46.67,46.7,46.67,46.7,73800.0,39.6764,39.7019,39.6764,39.7019,73800.0
2014-12-03 14:20:00,46.71,46.74,46.7,46.73,89600.0,39.7104,39.736,39.7019,39.7275,89600.0
2014-12-03 14:30:00,46.73,46.74,46.7,46.74,73000.0,39.7275,39.736,39.7019,39.736,73000.0
2014-12-03 14:40:00,46.74,46.74,46.68,46.68,100000.0,39.736,39.736,39.6849,39.6849,100000.0
2014-12-03 14:50:00,46.67,46.72,46.67,46.7,64400.0,39.6764,39.719,39.6764,39.7019,64400.0
2014-12-03 15:00:00,46.7,46.73,46.68,46.73,129000.0,39.7019,39.7275,39.6849,39.7275,129000.0
2014-12-03 15:10:00,46.73,46.77,46.72,46.74,141000.0,39.7275,39.7615,39.719,39.736,141000.0
2014-12-03 15:20:00,46.74,46.75,46.71,46.75,111600.0,39.736,39.7445,39.7104,39.7445,111600.0
2014-12-03 15:30:00,46.76,46.79,46.74,46.76,184000.0,39.753,39.7785,39.736,39.753,184000.0
2014-12-03 15:40:00,46.76,46.77,46.69,46.7,178000.0,39.753,39.7615,39.6934,39.7019,178000.0
2014-12-03 15:50:00,46.69,46.73,46.69,46.69,243400.0,39.6934,39.7275,39.6934,39.6934,243400.0
2014-12-04 09:30:00,46.57,46.57,46.35,46.43,185800.0,39.5914,39.5914,39.4044,39.4724,185800.0
2014-12-04 09:40:00,46.43,46.44,46.24,46.27,241400.0,39.4724,39.4809,39.3109,39.3364,241400.0
2014-12-04 09:50:00,46.27,46.29,46.21,46.23,249800.0,39.3364,39.3534,39.2854,39.3024,249800.0
2014-12-04 10:00:00,46.23,46.33,46.13,46.13,331000.0,39.3024,39.3874,39.2174,39.2174,331000.0
2014-12-04 10:10:00,46.13,46.22,46.09,46.22,201400.0,39.2174,39.2939,39.1834,39.2939,201400.0
2014-12-04 10:20:00,46.21,46.22,46.15,46.17,175600.0,39.2854,39.2939,39.2344,39.2514,175600.0
2014-12-04 10:30:00,46.16,46.19,46.1,46.13,317200.0,39.2429,39.2684,39.1919,39.2174,317200.0
2014-12-04 10:40:00,46.14,46.17,46.06,46.1,132600.0,39.2259,39.2514,39.1579,39.1919,132600.0
2014-12-04 10:50:00,46.1,46.21,46.09,46.19,368400.0,39.1919,39.2854,39.1834,39.2684,368400.0
2014-12-04 11:00:00,46.19,46.24,46.16,46.2,65600.0,39.2684,39.3109,39.2429,39.2769,65600.0
2014-12-04 11:10:00,46.2,46.24,46.19,46.2,45200.0,39.2769,39.3109,39.2684,39.2769,45200.0
2014-12-04 11:20:00,46.2,46.24,46.16,46.18,134200.0,39.2769,39.3109,39.2429,39.2599,134200.0
2014-12-04 11:30:00,46.18,46.26,46.15,46.23,65400.0,39.2599,39.3279,39.2344,39.3024,65400.0
2014-12-04 11:40:00,46.24,46.3,46.23,46.28,84800.0,39.3109,39.3619,39.3024,39.3449,84800.0
2014-12-04 11:50:00,46.28,46.34,46.27,46.33,39600.0,39.3449,39.3959,39.3364,39.3874,39600.0
2014-12-04 12:00:00,46.32,46.38,46.32,46.32,42200.0,39.3789,39.4299,39.3789,39.3789,42200.0
2014-12-04 12:10:00,46.32,46.33,46.3,46.31,37400.0,39.3789,39.3874,39.3619,39.3704,37400.0
2014-12-04 12:20:00,46.31,46.34,46.3,46.34,101000.0,39.3704,39.3959,39.3619,39.3959,101000.0
2014-12-04 12:30:00,46.34,46.43,46.34,46.37,211200.0,39.3959,39.4724,39.3959,39.4214,211200.0
2014-12-04 12:40:00,46.38,46.41,46.36,46.38,18200.0,39.4299,39.4554,39.4129,39.4299,18200.0
2014-12-04 12:50:00,46.38,46.41,46.37,46.4,33200.0,39.4299,39.4554,39.4214,39.4469,33200.0
2014-12-04 13:00:00,46.4,46.42,46.36,46.38,28600.0,39.4469,39.4639,39.4129,39.4299,28600.0
2014-12-04 13:10:00,46.38,46.41,46.37,46.4,83600.0,39.4299,39.4554,39.4214,39.4469,83600.0
2014-12-04 13:20:00,46.4,46.42,46.38,46.4,26800.0,39.4469,39.4639,39.4299,39.4469,26800.0
2014-12-04 13:30:00,46.4,46.41,46.38,46.41,26000.0,39.4469,39.4554,39.4299,39.4554,26000.0
2014-12-04 13:40:00,46.41,46.47,46.41,46.44,30600.0,39.4554,39.5064,39.4554,39.4809,30600.0
2014-12-04 13:50:00,46.44,46.46,46.42,46.43,61200.0,39.4809,39.4979,39.4639,39.4724,61200.0
2014-12-04 14:00:00,46.42,46.46,46.42,46.45,87600.0,39.4639,39.4979,39.4639,39.4894,87600.0
2014-12-04 14:10:00,46.45,46.47,46.45,46.45,98800.0,39.4894,39.5064,39.4894,39.4894,98800.0
2014-12-04 14:20:00,46.45,46.45,46.43,46.44,111400.0,39.4894,39.4894,39.4724,39.4809,111400.0
2014-12-04 14:30:00,46.44,46.44,46.37,46.38,43200.0,39.4809,39.4809,39.4214,39.4299,43200.0
2014-12-04 14:40:00,46.38,46.38,46.35,46.35,39400.0,39.4299,39.4299,39.4044,39.4044,39400.0
2014-12-04 14:50:00,46.35,46.38,46.35,46.37,40800.0,39.4044,39.4299,39.4044,39.4214,40800.0
2014-12-04 15:00:00,46.37,46.44,46.37,46.38,51400.0,39.4214,39.4809,39.4214,39.4299,51400.0
2014-12-04 15:10:00,46.38,46.38,46.3,46.31,74600.0,39.4299,39.4299,39.3619,39.3704,74600.0
2014-12-04 15:20:00,46.31,46.32,46.2,46.22,199800.0,39.3704,39.3789,39.2769,39.2939,199800.0
2014-12-04 15:30:00,46.21,46.27,46.2,46.22,164800.0,39.2854,39.3364,39.2769,39.2939,164800.0
2014-12-04 15:40:00,46.22,46.28,46.2,46.27,615200.0,39.2939,39.3449,39.2769,39.3364,615200.0
2014-12-04 15:50:00,46.27,46.37,46.27,46.37,1018200.0,39.3364,39.4214,39.3364,39.4214,1018200.0
2014-12-05 09:30:00,46.48,46.5,46.27,46.33,80600.0,39.5149,39.5319,39.3364,39.3874,80600.0
2014-12-05 09:40:00,46.32,46.37,46.24,46.37,149200.0,39.3789,39.4214,39.3109,39.4214,149200.0
2014-12-05 09:50:00,46.38,46.4,46.24,46.27,242400.0,39.4299,39.4469,39.3109,39.3364,242400.0
2014-12-05 10:00:00,46.26,46.26,46.1,46.11,103600.0,39.3279,39.3279,39.1919,39.2004,103600.0
2014-12-05 10:10:00,46.12,46.19,46.12,46.18,52800.0,39.2089,39.2684,39.2089,39.2599,52800.0
2014-12-05 10:20:00,46.19,46.21,46.1,46.13,75000.0,39.2684,39.2854,39.1919,39.2174,75000.0
2014-12-05 10:30:00,46.13,46.17,46.1,46.1,185600.0,39.2174,39.2514,39.1919,39.1919,185600.0
2014-12-05 10:40:00,46.1,46.16,46.07,46.07,305400.0,39.1919,39.2429,39.1664,39.1664,305400.0
2014-12-05 10:50:00,46.06,46.09,46.04,46.08,78600.0,39.1579,39.1834,39.1408,39.1749,78600.0
2014-12-05 11:00:00,46.08,46.14,46.08,46.1,65400.0,39.1749,39.2259,39.1749,39.1919,65400.0
2014-12-05 11:10:00,46.1,46.12,46.07,46.1,63400.0,39.1919,39.2089,39.1664,39.1919,63400.0
2014-12-05 11:20:00,46.1,46.17,46.09,46.16,74000.0,39.1919,39.2514,39.1834,39.2429,74000.0
2014-12-05 11:30:00,46.15,46.16,46.12,46.15,104800.0,39.2344,39.2429,39.2089,39.2344,104800.0
2014-12-05 11:40:00,46.16,46.21,46.13,46.21,115400.0,39.2429,39.2854,39.2174,39.2854,115400.0
2014-12-05 11:50:00,46.21,46.23,46.13,46.13,62800.0,39.2854,39.3024,39.2174,39.2174,62800.0
2014-12-05 12:00:00,46.14,46.16,46.12,46.14,20400.0,39.2259,39.2429,39.2089,39.2259,20400.0
2014-12-05 12:10:00,46.14,46.2,46.13,46.18,36000.0,39.2259,39.2769,39.2174,39.2599,36000.0
2014-12-05 12:20:00,46.19,46.2,46.12,46.15,48200.0,39.2684,39.2769,39.2089,39.2344,48200.0
2014-12-05 12:30:00,46.15,46.19,46.14,46.19,27200.0,39.2344,39.2684,39.2259,39.2684,27200.0
2014-12-05 12:40:00,46.2,46.23,46.16,46.17,27200.0,39.2769,39.3024,39.2429,39.2514,27200.0
2014-12-05 12:50:00,46.17,46.18,46.13,46.18,82000.0,39.2514,39.2599,39.2174,39.2599,82000.0
2014-12-05 13:00:00,46.18,46.21,46.17,46.18,164600.0,39.2599,39.2854,39.2514,39.2599,164600.0
2014-12-05 13:10:00,46.19,46.19,46.15,46.17,14200.0,39.2684,39.2684,39.2344,39.2514,14200.0
2014-12-05 13:20:00,46.17,46.19,46.15,46.18,61600.0,39.2514,39.2684,39.2344,39.2599,61600.0
2014-12-05 13:30:00,46.17,46.19,46.16,46.18,36600.0,39.2514,39.2684,39.2429,39.2599,36600.0
2014-12-05 13:40:00,46.18,46.21,46.18,46.19,22000.0,39.2599,39.2854,39.2599,39.2684,22000.0
2014-12-05 13:50:00,46.19,46.22,46.17,46.21,35200.0,39.2684,39.2939,39.2514,39.2854,35200.0
2014-12-05 14:00:00,46.21,46.23,46.2,46.22,27400.0,39.2854,39.3024,39.2769,39.2939,27400.0
2014-12-05 14:10:00,46.21,46.23,46.19,46.2,27200.0,39.2854,39.3024,39.2684,39.2769,27200.0
2014-12-05 14:20:00,46.2,46.2,46.18,46.2,102600.0,39.2769,39.2769,39.2599,39.2769,102600.0
2014-12-05 14:30:00,46.19,46.19,46.16,46.17,40600.0,39.2684,39.2684,39.2429,39.2514,40600.0
2014-12-05 14:40:00,46.17,46.18,46.14,46.14,99200.0,39.2514,39.2599,39.2259,39.2259,99200.0
2014-12-05 14:50:00,46.14,46.16,46.12,46.14,38200.0,39.2259,39.2429,39.2089,39.2259,38200.0
2014-12-05 15:00:00,46.13,46.17,46.1,46.17,51400.0,39.2174,39.2514,39.1919,39.2514,51400.0
2014-12-05 15:10:00,46.16,46.21,46.16,46.21,33200.0,39.2429,39.2854,39.2429,39.2854,33200.0
2014-12-05 15:20:00,46.21,46.23,46.19,46.22,78400.0,39.2854,39.3024,39.2684,39.2939,78400.0
2014-12-05 15:30:00,46.22,46.22,46.15,46.15,111400.0,39.2939,39.2939,39.2344,39.2344,111400.0
2014-12-05 15:40:00,46.15,46.19,46.09,46.09,243800.0,39.2344,39.2684,39.1834,39.1834,243800.0
2014-12-05 15:50:00,46.1,46.23,46.1,46.23,410400.0,39.1919,39.3024,39.1919,39.3024,410400.0
2014-12-08 09:30:00,46.2,46.2,46.0,46.11,26000.0,39.2769,39.2769,39.1068,39.2004,26000.0
2014-12-08 09:40:00,46.14,46.2,46.12,46.16,112600.0,39.2259,39.2769,39.2089,39.2429,112600.0
2014-12-08 09:50:00,46.16,46.16,46.08,46.1,88000.0,39.2429,39.2429,39.1749,39.1919,88000.0
2014-12-08 10:00:00,46.1,46.17,46.09,46.15,26600.0,39.1919,39.2514,39.1834,39.2344,26600.0
2014-12-08 10:10:00,46.15,46.18,46.13,46.17,196600.0,39.2344,39.2599,39.2174,39.2514,196600.0
2014-12-08 10:20:00,46.17,46.29,46.17,46.29,37600.0,39.2514,39.3534,39.2514,39.3534,37600.0
2014-12-08 10:30:00,46.29,46.36,46.27,46.35,118600.0,39.3534,39.4129,39.3364,39.4044,118600.0
2014-12-08 10:40:00,46.35,46.4,46.35,46.38,51200.0,39.4044,39.4469,39.4044,39.4299,51200.0
2014-12-08 10:50:00,46.38,46.38,46.33,46.33,39400.0,39.4299,39.4299,39.3874,39.3874,39400.0
2014-12-08 11:00:00,46.32,46.38,46.31,46.38,39600.0,39.3789,39.4299,39.3704,39.4299,39600.0
2014-12-08 11:10:00,46.37,46.42,46.33,46.33,23400.0,39.4214,39.4639,39.3874,39.3874,23400.0
2014-12-08 11:20:00,46.33,46.35,46.28,46.3,46800.0,39.3874,39.4044,39.3449,39.3619,46800.0
2014-12-08 11:30:00,46.3,46.31,46.22,46.23,26400.0,39.3619,39.3704,39.2939,39.3024,26400.0
2014-12-08 11:40:00,46.22,46.23,46.17,46.18,48800.0,39.2939,39.3024,39.2514,39.2599,48800.0
2014-12-08 11:50:00,46.17,46.18,46.13,46.16,14400.0,39.2514,39.2599,39.2174,39.2429,14400.0
2014-12-08 12:00:00,46.15,46.16,46.13,46.13,11800.0,39.2344,39.2429,39.2174,39.2174,11800.0
2014-12-08 12:10:00,46.13,46.13,45.96,45.97,41800.0,39.2174,39.2174,39.0728,39.0813,41800.0
2014-12-08 12:20:00,45.97,45.99,45.93,45.99,48600.0,39.0813,39.0983,39.0473,39.0983,48600.0
2014-12-08 12:30:00,45.99,46.04,45.96,46.03,47000.0,39.0983,39.1408,39.0728,39.1323,47000.0
2014-12-08 12:40:00,46.03,46.07,46.03,46.06,17400.0,39.1323,39.1664,39.1323,39.1579,17400.0
2014-12-08 12:50:00,46.07,46.08,45.95,45.97,32600.0,39.1664,39.1749,39.0643,39.0813,32600.0
2014-12-08 13:00:00,45.97,46.02,45.95,46.0,67400.0,39.0813,39.1238,39.0643,39.1068,67400.0
2014-12-08 13:10:00,46.0,46.03,45.97,45.99,286200.0,39.1068,39.1323,39.0813,39.0983,286200.0
2014-12-08 13:20:00,45.98,45.98,45.92,45.95,46800.0,39.0898,39.0898,39.0388,39.0643,46800.0
2014-12-08 13:30:00,45.94,45.94,45.83,45.87,259400.0,39.0558,39.0558,38.9623,38.9963,259400.0
2014-12-08 13:40:00,45.86,45.87,45.82,45.87,81200.0,38.9878,38.9963,38.9538,38.9963,81200.0
2014-12-08 13:50:00,45.87,45.91,45.87,45.88,47400.0,38.9963,39.0303,38.9963,39.0048,47400.0
2014-12-08 14:00:00,45.88,45.92,45.85,45.92,62200.0,39.0048,39.0388,38.9793,39.0388,62200.0
2014-12-08 14:10:00,45.91,45.91,45.8,45.85,97800.0,39.0303,39.0303,38.9368,38.9793,97800.0
2014-12-08 14:20:00,45.84,45.91,45.83,45.88,45800.0,38.9708,39.0303,38.9623,39.0048,45800.0
2014-12-08 14:30:00,45.88,45.95,45.88,45.95,49200.0,39.0048,39.0643,39.0048,39.0643,49200.0
2014-12-08 14:40:00,45.95,45.97,45.92,45.95,78600.0,39.0643,39.0813,39.0388,39.0643,78600.0
2014-12-08 14:50:00,45.95,45.99,45.92,45.92,56000.0,39.0643,39.0983,39.0388,39.0388,56000.0
2014-12-08 15:00:00,45.92,45.93,45.87,45.87,52000.0,39.0388,39.0473,38.9963,38.9963,52000.0
2014-12-08 15:10:00,45.87,45.93,45.87,45.87,70400.0,38.9963,39.0473,38.9963,38.9963,70400.0
2014-12-08 15:20:00,45.85,45.94,45.85,45.88,110000.0,38.9793,39.0558,38.9793,39.0048,110000.0
2014-12-08 15:30:00,45.88,45.91,45.84,45.85,72800.0,39.0048,39.0303,38.9708,38.9793,72800.0
2014-12-08 15:40:00,45.84,45.87,45.8,45.82,299400.0,38.9708,38.9963,38.9368,38.9538,299400.0
2014-12-08 15:50:00,45.81,45.88,45.81,45.87,352800.0,38.9453,39.0048,38.9453,38.9963,352800.0
2014-12-09 09:30:00,45.32,45.43,45.17,45.25,313000.0,38.5287,38.6223,38.4012,38.4692,313000.0
2014-12-09 09:40:00,45.27,45.42,45.27,45.38,480800.0,38.4862,38.6138,38.4862,38.5798,480800.0
2014-12-09 09:50:00,45.4,45.42,45.31,45.42,220200.0,38.5968,38.6138,38.5202,38.6138,220200.0
2014-12-09 10:00:00,45.42,45.45,45.35,45.41,189400.0,38.6138,38.6393,38.5542,38.6053,189400.0
2014-12-09 10:10:00,45.4,45.42,45.32,45.32,109400.0,38.5968,38.6138,38.5287,38.5287,109400.0
2014-12-09 10:20:00,45.31,45.35,45.23,45.23,229600.0,38.5202,38.5542,38.4522,38.4522,229600.0
2014-12-09 10:30:00,45.23,45.32,45.21,45.32,266800.0,38.4522,38.5287,38.4352,38.5287,266800.0
2014-12-09 10:40:00,45.32,45.43,45.32,45.43,139200.0,38.5287,38.6223,38.5287,38.6223,139200.0
2014-12-09 10:50:00,45.43,45.47,45.41,45.42,59600.0,38.6223,38.6563,38.6053,38.6138,59600.0
2014-12-09 11:00:00,45.42,45.43,45.32,45.33,48600.0,38.6138,38.6223,38.5287,38.5372,48600.0
2014-12-09 11:10:00,45.33,45.42,45.33,45.41,31000.0,38.5372,38.6138,38.5372,38.6053,31000.0
2014-12-09 11:20:00,45.4,45.48,45.37,45.46,47000.0,38.5968,38.6648,38.5712,38.6478,47000.0
2014-12-09 11:30:00,45.47,45.52,45.43,45.49,74800.0,38.6563,38.6988,38.6223,38.6733,74800.0
2014-12-09 11:40:00,45.49,45.54,45.48,45.51,42800.0,38.6733,38.7158,38.6648,38.6903,42800.0
2014-12-09 11:50:00,45.5,45.52,45.48,45.5,38000.0,38.6818,38.6988,38.6648,38.6818,38000.0
2014-12-09 12:00:00,45.51,45.51,45.45,45.46,18000.0,38.6903,38.6903,38.6393,38.6478,18000.0
2014-12-09 12:10:00,45.46,45.47,45.41,45.43,37800.0,38.6478,38.6563,38.6053,38.6223,37800.0
2014-12-09 12:20:00,45.43,45.5,45.43,45.5,9800.0,38.6223,38.6818,38.6223,38.6818,9800.0
2014-12-09 12:30:00,45.51,45.61,45.49,45.61,28800.0,38.6903,38.7753,38.6733,38.7753,28800.0
2014-12-09 12:40:00,45.6,45.63,45.58,45.6,45400.0,38.7668,38.7923,38.7498,38.7668,45400.0
2014-12-09 12:50:00,45.62,45.65,45.59,45.65,9400.0,38.7838,38.8093,38.7583,38.8093,9400.0
2014-12-09 13:00:00,45.68,45.73,45.64,45.73,40400.0,38.8348,38.8773,38.8008,38.8773,40400.0
2014-12-09 13:10:00,45.75,45.87,45.75,45.83,104400.0,38.8943,38.9963,38.8943,38.9623,104400.0
2014-12-09 13:20:00,45.84,45.87,45.81,45.87,79000.0,38.9708,38.9963,38.9453,38.9963,79000.0
2014-12-09 13:30:00,45.87,46.02,45.86,46.01,146600.0,38.9963,39.1238,38.9878,39.1153,146600.0
2014-12-09 13:40:00,46.01,46.01,45.96,45.98,68600.0,39.1153,39.1153,39.0728,39.0898,68600.0
2014-12-09 13:50:00,45.98,45.99,45.93,45.98,59000.0,39.0898,39.0983,39.0473,39.0898,59000.0
2014-12-09 14:00:00,45.98,46.03,45.98,46.01,49000.0,39.0898,39.1323,39.0898,39.1153,49000.0
2014-12-09 14:10:00,46.0,46.01,45.93,45.96,47200.0,39.1068,39.1153,39.0473,39.0728,47200.0
2014-12-09 14:20:00,45.96,45.99,45.96,45.99,32600.0,39.0728,39.0983,39.0728,39.0983,32600.0
2014-12-09 14:30:00,45.99,45.99,45.9,45.94,84600.0,39.0983,39.0983,39.0218,39.0558,84600.0
2014-12-09 14:40:00,45.94,45.98,45.91,45.96,96400.0,39.0558,39.0898,39.0303,39.0728,96400.0
2014-12-09 14:50:00,45.95,45.95,45.89,45.93,48600.0,39.0643,39.0643,39.0133,39.0473,48600.0
2014-12-09 15:00:00,45.94,46.02,45.94,45.96,186200.0,39.0558,39.1238,39.0558,39.0728,186200.0
2014-12-09 15:10:00,45.97,45.99,45.94,45.98,53800.0,39.0813,39.0983,39.0558,39.0898,53800.0
2014-12-09 15:20:00,45.98,46.01,45.96,45.97,87200.0,39.0898,39.1153,39.0728,39.0813,87200.0
2014-12-09 15:30:00,45.97,45.99,45.94,45.97,95600.0,39.0813,39.0983,39.0558,39.0813,95600.0
2014-12-09 15:40:00,45.97,46.0,45.95,45.99,68600.0,39.0813,39.1068,39.0643,39.0983,68600.0
2014-12-09 15:50:00,45.99,46.04,45.97,46.02,242000.0,39.0983,39.1408,39.0813,39.1238,242000.0
2014-12-10 09:30:00,46.22,46.22,45.8,45.96,75000.0,39.2939,39.2939,38.9368,39.0728,75000.0
2014-12-10 09:40:00,45.95,46.18,45.92,46.02,441200.0,39.0643,39.2599,39.0388,39.1238,441200.0
2014-12-10 09:50:00,45.98,46.09,45.94,46.08,115000.0,39.0898,39.1834,39.0558,39.1749,115000.0
2014-12-10 10:00:00,46.08,46.1,45.99,46.01,100200.0,39.1749,39.1919,39.0983,39.1153,100200.0
2014-12-10 10:10:00,45.99,46.16,45.96,46.13,176600.0,39.0983,39.2429,39.0728,39.2174,176600.0
2014-12-10 10:20:00,46.13,46.16,46.02,46.08,146800.0,39.2174,39.2429,39.1238,39.1749,146800.0
2014-12-10 10:30:00,46.07,46.08,45.99,46.01,477200.0,39.1664,39.1749,39.0983,39.1153,477200.0
2014-12-10 10:40:00,45.99,46.06,45.99,46.01,55400.0,39.0983,39.1579,39.0983,39.1153,55400.0
2014-12-10 10:50:00,46.01,46.15,45.99,46.15,99600.0,39.1153,39.2344,39.0983,39.2344,99600.0
2014-12-10 11:00:00,46.15,46.15,46.07,46.1,16400.0,39.2344,39.2344,39.1664,39.1919,16400.0
2014-12-10 11:10:00,46.08,46.09,45.93,45.95,76400.0,39.1749,39.1834,39.0473,39.0643,76400.0
2014-12-10 11:20:00,45.94,45.98,45.92,45.93,20800.0,39.0558,39.0898,39.0388,39.0473,20800.0
2014-12-10 11:30:00,45.92,45.96,45.85,45.92,49800.0,39.0388,39.0728,38.9793,39.0388,49800.0
2014-12-10 11:40:00,45.91,45.94,45.87,45.94,155000.0,39.0303,39.0558,38.9963,39.0558,155000.0
2014-12-10 11:50:00,45.96,46.04,45.96,46.02,90000.0,39.0728,39.1408,39.0728,39.1238,90000.0
2014-12-10 12:00:00,46.02,46.05,45.99,46.04,42800.0,39.1238,39.1494,39.0983,39.1408,42800.0
2014-12-10 12:10:00,46.03,46.08,45.94,45.95,19200.0,39.1323,39.1749,39.0558,39.0643,19200.0
2014-12-10 12:20:00,45.95,46.01,45.94,45.94,56800.0,39.0643,39.1153,39.0558,39.0558,56800.0
2014-12-10 12:30:00,45.93,45.98,45.9,45.94,27400.0,39.0473,39.0898,39.0218,39.0558,27400.0
2014-12-10 12:40:00,45.93,45.99,45.92,45.96,37800.0,39.0473,39.0983,39.0388,39.0728,37800.0
2014-12-10 12:50:00,45.98,45.99,45.93,45.95,33200.0,39.0898,39.0983,39.0473,39.0643,33200.0
2014-12-10 13:00:00,45.94,45.97,45.93,45.93,19400.0,39.0558,39.0813,39.0473,39.0473,19400.0
2014-12-10 13:10:00,45.93,45.96,45.89,45.89,34800.0,39.0473,39.0728,39.0133,39.0133,34800.0
2014-12-10 13:20:00,45.88,45.91,45.85,45.88,27200.0,39.0048,39.0303,38.9793,39.0048,27200.0
2014-12-10 13:30:00,45.88,45.9,45.81,45.84,39200.0,39.0048,39.0218,38.9453,38.9708,39200.0
2014-12-10 13:40:00,45.83,45.84,45.71,45.71,71600.0,38.9623,38.9708,38.8603,38.8603,71600.0
2014-12-10 13:50:00,45.7,45.72,45.62,45.62,121000.0,38.8518,38.8688,38.7838,38.7838,121000.0
2014-12-10 14:00:00,45.62,45.62,45.54,45.55,169200.0,38.7838,38.7838,38.7158,38.7243,169200.0
2014-12-10 14:10:00,45.54,45.58,45.49,45.57,114200.0,38.7158,38.7498,38.6733,38.7413,114200.0
2014-12-10 14:20:00,45.56,45.56,45.47,45.49,41200.0,38.7328,38.7328,38.6563,38.6733,41200.0
2014-12-10 14:30:00,45.49,45.49,45.37,45.38,47600.0,38.6733,38.6733,38.5712,38.5798,47600.0
2014-12-10 14:40:00,45.37,45.43,45.35,45.41,98200.0,38.5712,38.6223,38.5542,38.6053,98200.0
2014-12-10 14:50:00,45.41,45.42,45.26,45.26,212200.0,38.6053,38.6138,38.4777,38.4777,212200.0
2014-12-10 15:00:00,45.26,45.39,45.25,45.38,251600.0,38.4777,38.5883,38.4692,38.5798,251600.0
2014-12-10 15:10:00,45.37,45.48,45.37,45.46,86000.0,38.5712,38.6648,38.5712,38.6478,86000.0
2014-12-10 15:20:00,45.46,45.51,45.45,45.49,213000.0,38.6478,38.6903,38.6393,38.6733,213000.0
2014-12-10 15:30:00,45.5,45.54,45.44,45.46,210000.0,38.6818,38.7158,38.6308,38.6478,210000.0
2014-12-10 15:40:00,45.45,45.46,45.27,45.27,236400.0,38.6393,38.6478,38.4862,38.4862,236400.0
2014-12-10 15:50:00,45.27,45.34,45.24,45.27,351400.0,38.4862,38.5457,38.4607,38.4862,351400.0
2014-12-11 09:30:00,45.68,46.18,45.68,46.16,319600.0,38.8348,39.2599,38.8348,39.2429,319600.0
2014-12-11 09:40:00,46.17,46.27,46.15,46.24,785600.0,39.2514,39.3364,39.2344,39.3109,785600.0
2014-12-11 09:50:00,46.24,46.34,46.18,46.2,270600.0,39.3109,39.3959,39.2599,39.2769,270600.0
2014-12-11 10:00:00,46.2,46.37,46.2,46.3,414400.0,39.2769,39.4214,39.2769,39.3619,414400.0
2014-12-11 10:10:00,46.3,46.44,46.3,46.43,460200.0,39.3619,39.4809,39.3619,39.4724,460200.0
2014-12-11 10:20:00,46.42,46.47,46.34,46.4,135200.0,39.4639,39.5064,39.3959,39.4469,135200.0
2014-12-11 10:30:00,46.4,46.54,46.39,46.51,342000.0,39.4469,39.5659,39.4384,39.5404,342000.0
2014-12-11 10:40:00,46.5,46.52,46.42,46.44,154000.0,39.5319,39.5489,39.4639,39.4809,154000.0
2014-12-11 10:50:00,46.44,46.47,46.35,46.35,129200.0,39.4809,39.5064,39.4044,39.4044,129200.0
2014-12-11 11:00:00,46.37,46.43,46.33,46.33,127000.0,39.4214,39.4724,39.3874,39.3874,127000.0
2014-12-11 11:10:00,46.34,46.42,46.33,46.4,154200.0,39.3959,39.4639,39.3874,39.4469,154200.0
2014-12-11 11:20:00,46.4,46.44,46.36,46.37,230000.0,39.4469,39.4809,39.4129,39.4214,230000.0
2014-12-11 11:30:00,46.35,46.39,46.34,46.35,141800.0,39.4044,39.4384,39.3959,39.4044,141800.0
2014-12-11 11:40:00,46.35,46.37,46.29,46.31,53000.0,39.4044,39.4214,39.3534,39.3704,53000.0
2014-12-11 11:50:00,46.31,46.36,46.3,46.32,45600.0,39.3704,39.4129,39.3619,39.3789,45600.0
2014-12-11 12:00:00,46.34,46.37,46.31,46.34,47800.0,39.3959,39.4214,39.3704,39.3959,47800.0
2014-12-11 12:10:00,46.34,46.34,46.28,46.28,38800.0,39.3959,39.3959,39.3449,39.3449,38800.0
2014-12-11 12:20:00,46.28,46.31,46.27,46.3,33800.0,39.3449,39.3704,39.3364,39.3619,33800.0
2014-12-11 12:30:00,46.29,46.3,46.24,46.25,41800.0,39.3534,39.3619,39.3109,39.3194,41800.0
2014-12-11 12:40:00,46.25,46.26,46.17,46.22,72400.0,39.3194,39.3279,39.2514,39.2939,72400.0
2014-12-11 12:50:00,46.22,46.24,46.17,46.17,67000.0,39.2939,39.3109,39.2514,39.2514,67000.0
2014-12-11 13:00:00,46.18,46.26,46.18,46.22,89200.0,39.2599,39.3279,39.2599,39.2939,89200.0
2014-12-11 13:10:00,46.22,46.22,46.16,46.17,29800.0,39.2939,39.2939,39.2429,39.2514,29800.0
2014-12-11 13:20:00,46.17,46.19,46.13,46.13,50800.0,39.2514,39.2684,39.2174,39.2174,50800.0
2014-12-11 13:30:00,46.13,46.15,46.1,46.12,146200.0,39.2174,39.2344,39.1919,39.2089,146200.0
2014-12-11 13:40:00,46.12,46.19,46.12,46.15,41200.0,39.2089,39.2684,39.2089,39.2344,41200.0
2014-12-11 13:50:00,46.15,46.15,46.06,46.06,64800.0,39.2344,39.2344,39.1579,39.1579,64800.0
2014-12-11 14:00:00,46.06,46.11,46.06,46.09,101600.0,39.1579,39.2004,39.1579,39.1834,101600.0
2014-12-11 14:10:00,46.08,46.1,46.06,46.07,54800.0,39.1749,39.1919,39.1579,39.1664,54800.0
2014-12-11 14:20:00,46.07,46.12,45.99,45.99,44400.0,39.1664,39.2089,39.0983,39.0983,44400.0
2014-12-11 14:30:00,45.99,46.02,45.94,45.98,52800.0,39.0983,39.1238,39.0558,39.0898,52800.0
2014-12-11 14:40:00,45.98,46.01,45.85,45.85,60800.0,39.0898,39.1153,38.9793,38.9793,60800.0
2014-12-11 14:50:00,45.85,45.88,45.78,45.79,63800.0,38.9793,39.0048,38.9198,38.9283,63800.0
2014-12-11 15:00:00,45.8,45.9,45.79,45.86,121600.0,38.9368,39.0218,38.9283,38.9878,121600.0
2014-12-11 15:10:00,45.86,46.03,45.86,46.0,98800.0,38.9878,39.1323,38.9878,39.1068,98800.0
2014-12-11 15:20:00,45.99,46.04,45.96,45.99,46000.0,39.0983,39.1408,39.0728,39.0983,46000.0
2014-12-11 15:30:00,46.01,46.04,45.9,45.91,149400.0,39.1153,39.1408,39.0218,39.0303,149400.0
2014-12-11 15:40:00,45.91,45.98,45.81,45.81,250600.0,39.0303,39.0898,38.9453,38.9453,250600.0
2014-12-11 15:50:00,45.81,45.85,45.72,45.84,535800.0,38.9453,38.9793,38.8688,38.9708,535800.0
2014-12-12 09:30:00,45.73,45.9,45.44,45.9,105200.0,38.8773,39.0218,38.6308,39.0218,105200.0
2014-12-12 09:40:00,45.88,46.05,45.83,45.92,144200.0,39.0048,39.1494,38.9623,39.0388,144200.0
2014-12-12 09:50:00,45.93,46.25,45.93,46.18,405600.0,39.0473,39.3194,39.0473,39.2599,405600.0
2014-12-12 10:00:00,46.17,46.29,46.06,46.28,718200.0,39.2514,39.3534,39.1579,39.3449,718200.0
2014-12-12 10:10:00,46.27,46.29,46.03,46.1,460200.0,39.3364,39.3534,39.1323,39.1919,460200.0
2014-12-12 10:20:00,46.11,46.15,46.04,46.07,156000.0,39.2004,39.2344,39.1408,39.1664,156000.0
2014-12-12 10:30:00,46.08,46.15,45.97,45.97,79600.0,39.1749,39.2344,39.0813,39.0813,79600.0
2014-12-12 10:40:00,45.96,46.01,45.93,45.97,68200.0,39.0728,39.1153,39.0473,39.0813,68200.0
2014-12-12 10:50:00,45.96,45.98,45.84,45.86,106000.0,39.0728,39.0898,38.9708,38.9878,106000.0
2014-12-12 11:00:00,45.87,45.94,45.82,45.93,141000.0,38.9963,39.0558,38.9538,39.0473,141000.0
2014-12-12 11:10:00,45.92,46.01,45.9,45.96,124200.0,39.0388,39.1153,39.0218,39.0728,124200.0
2014-12-12 11:20:00,45.96,46.01,45.94,45.96,373400.0,39.0728,39.1153,39.0558,39.0728,373400.0
2014-12-12 11:30:00,45.97,46.21,45.97,46.21,144200.0,39.0813,39.2854,39.0813,39.2854,144200.0
2014-12-12 11:40:00,46.21,46.22,46.07,46.08,77400.0,39.2854,39.2939,39.1664,39.1749,77400.0
2014-12-12 11:50:00,46.08,46.22,46.08,46.17,212400.0,39.1749,39.2939,39.1749,39.2514,212400.0
2014-12-12 12:00:00,46.17,46.27,46.17,46.24,312400.0,39.2514,39.3364,39.2514,39.3109,312400.0
2014-12-12 12:10:00,46.24,46.33,46.24,46.3,309200.0,39.3109,39.3874,39.3109,39.3619,309200.0
2014-12-12 12:20:00,46.29,46.38,46.29,46.38,254400.0,39.3534,39.4299,39.3534,39.4299,254400.0
2014-12-12 12:30:00,46.38,46.4,46.3,46.35,251200.0,39.4299,39.4469,39.3619,39.4044,251200.0
2014-12-12 12:40:00,46.37,46.42,46.31,46.42,118600.0,39.4214,39.4639,39.3704,39.4639,118600.0
2014-12-12 12:50:00,46.43,46.43,46.29,46.32,91000.0,39.4724,39.4724,39.3534,39.3789,91000.0
2014-12-12 13:00:00,46.32,46.35,46.24,46.35,118000.0,39.3789,39.4044,39.3109,39.4044,118000.0
2014-12-12 13:10:00,46.37,46.43,46.31,46.38,39000.0,39.4214,39.4724,39.3704,39.4299,39000.0
2014-12-12 13:20:00,46.4,46.42,46.37,46.4,75400.0,39.4469,39.4639,39.4214,39.4469,75400.0
2014-12-12 13:30:00,46.4,46.41,46.33,46.4,77000.0,39.4469,39.4554,39.3874,39.4469,77000.0
2014-12-12 13:40:00,46.4,46.41,46.35,46.38,271400.0,39.4469,39.4554,39.4044,39.4299,271400.0
2014-12-12 13:50:00,46.38,46.45,46.35,46.4,172800.0,39.4299,39.4894,39.4044,39.4469,172800.0
2014-12-12 14:00:00,46.39,46.4,46.36,46.38,104600.0,39.4384,39.4469,39.4129,39.4299,104600.0
2014-12-12 14:10:00,46.38,46.38,46.33,46.35,110600.0,39.4299,39.4299,39.3874,39.4044,110600.0
2014-12-12 14:20:00,46.34,46.39,46.3,46.3,118600.0,39.3959,39.4384,39.3619,39.3619,118600.0
2014-12-12 14:30:00,46.31,46.33,46.26,46.3,96000.0,39.3704,39.3874,39.3279,39.3619,96000.0
2014-12-12 14:40:00,46.3,46.35,46.27,46.35,153000.0,39.3619,39.4044,39.3364,39.4044,153000.0
2014-12-12 14:50:00,46.35,46.42,46.34,46.41,186000.0,39.4044,39.4639,39.3959,39.4554,186000.0
2014-12-12 15:00:00,46.42,46.44,46.38,46.43,249000.0,39.4639,39.4809,39.4299,39.4724,249000.0
2014-12-12 15:10:00,46.43,46.44,46.37,46.41,398600.0,39.4724,39.4809,39.4214,39.4554,398600.0
2014-12-12 15:20:00,46.41,46.47,46.38,46.44,562600.0,39.4554,39.5064,39.4299,39.4809,562600.0
2014-12-12 15:30:00,46.44,46.45,46.22,46.22,360200.0,39.4809,39.4894,39.2939,39.2939,360200.0
2014-12-12 15:40:00,46.22,46.25,46.14,46.19,223800.0,39.2939,39.3194,39.2259,39.2684,223800.0
2014-12-12 15:50:00,46.18,46.18,46.12,46.13,653600.0,39.2599,39.2599,39.2089,39.2174,653600.0
2014-12-15 09:30:00,46.32,46.48,46.22,46.45,130400.0,39.3789,39.5149,39.2939,39.4894,130400.0
2014-12-15 09:40:00,46.45,46.66,46.45,46.64,177400.0,39.4894,39.6679,39.4894,39.6509,177400.0
2014-12-15 09:50:00,46.64,46.79,46.63,46.7,625800.0,39.6509,39.7785,39.6424,39.7019,625800.0
2014-12-15 10:00:00,46.71,46.71,46.45,46.48,348800.0,39.7104,39.7104,39.4894,39.5149,348800.0
2014-12-15 10:10:00,46.48,46.56,46.44,46.49,73800.0,39.5149,39.5829,39.4809,39.5234,73800.0
2014-12-15 10:20:00,46.5,46.5,46.33,46.43,260600.0,39.5319,39.5319,39.3874,39.4724,260600.0
2014-12-15 10:30:00,46.41,46.45,46.29,46.3,142200.0,39.4554,39.4894,39.3534,39.3619,142200.0
2014-12-15 10:40:00,46.3,46.35,46.17,46.22,136800.0,39.3619,39.4044,39.2514,39.2939,136800.0
2014-12-15 10:50:00,46.24,46.44,46.24,46.35,274800.0,39.3109,39.4809,39.3109,39.4044,274800.0
2014-12-15 11:00:00,46.35,46.35,46.08,46.16,110200.0,39.4044,39.4044,39.1749,39.2429,110200.0
2014-12-15 11:10:00,46.16,46.18,45.99,46.01,89800.0,39.2429,39.2599,39.0983,39.1153,89800.0
2014-12-15 11:20:00,46.0,46.02,45.85,45.92,871800.0,39.1068,39.1238,38.9793,39.0388,871800.0
2014-12-15 11:30:00,45.91,46.1,45.9,46.04,325600.0,39.0303,39.1919,39.0218,39.1408,325600.0
2014-12-15 11:40:00,46.01,46.12,45.95,46.06,284800.0,39.1153,39.2089,39.0643,39.1579,284800.0
2014-12-15 11:50:00,46.06,46.1,45.88,45.89,120200.0,39.1579,39.1919,39.0048,39.0133,120200.0
2014-12-15 12:00:00,45.88,46.16,45.88,46.12,161000.0,39.0048,39.2429,39.0048,39.2089,161000.0
2014-12-15 12:10:00,46.12,46.13,46.04,46.08,60200.0,39.2089,39.2174,39.1408,39.1749,60200.0
2014-12-15 12:20:00,46.09,46.27,46.09,46.23,135000.0,39.1834,39.3364,39.1834,39.3024,135000.0
2014-12-15 12:30:00,46.23,46.24,46.09,46.23,68600.0,39.3024,39.3109,39.1834,39.3024,68600.0
2014-12-15 12:40:00,46.23,46.24,46.17,46.23,163200.0,39.3024,39.3109,39.2514,39.3024,163200.0
2014-12-15 12:50:00,46.25,46.38,46.21,46.37,137600.0,39.3194,39.4299,39.2854,39.4214,137600.0
2014-12-15 13:00:00,46.35,46.38,46.22,46.24,143600.0,39.4044,39.4299,39.2939,39.3109,143600.0
2014-12-15 13:10:00,46.23,46.26,46.13,46.19,149200.0,39.3024,39.3279,39.2174,39.2684,149200.0
2014-12-15 13:20:00,46.2,46.29,46.17,46.17,163800.0,39.2769,39.3534,39.2514,39.2514,163800.0
2014-12-15 13:30:00,46.16,46.29,46.13,46.25,218800.0,39.2429,39.3534,39.2174,39.3194,218800.0
2014-12-15 13:40:00,46.24,46.3,46.23,46.25,171200.0,39.3109,39.3619,39.3024,39.3194,171200.0
2014-12-15 13:50:00,46.25,46.38,46.22,46.32,185000.0,39.3194,39.4299,39.2939,39.3789,185000.0
2014-12-15 14:00:00,46.31,46.35,46.29,46.33,176000.0,39.3704,39.4044,39.3534,39.3874,176000.0
2014-12-15 14:10:00,46.32,46.33,46.24,46.27,161200.0,39.3789,39.3874,39.3109,39.3364,161200.0
2014-12-15 14:20:00,46.27,46.47,46.27,46.41,198000.0,39.3364,39.5064,39.3364,39.4554,198000.0
2014-12-15 14:30:00,46.4,46.44,46.31,46.4,90600.0,39.4469,39.4809,39.3704,39.4469,90600.0
2014-12-15 14:40:00,46.38,46.41,46.19,46.22,150400.0,39.4299,39.4554,39.2684,39.2939,150400.0
2014-12-15 14:50:00,46.21,46.27,46.21,46.23,76600.0,39.2854,39.3364,39.2854,39.3024,76600.0
2014-12-15 15:00:00,46.22,46.35,46.22,46.33,79200.0,39.2939,39.4044,39.2939,39.3874,79200.0
2014-12-15 15:10:00,46.34,46.4,46.3,46.31,94000.0,39.3959,39.4469,39.3619,39.3704,94000.0
2014-12-15 15:20:00,46.28,46.35,46.25,46.26,115600.0,39.3449,39.4044,39.3194,39.3279,115600.0
2014-12-15 15:30:00,46.25,46.43,46.22,46.41,119400.0,39.3194,39.4724,39.2939,39.4554,119400.0
2014-12-15 15:40:00,46.41,46.41,46.24,46.3,138000.0,39.4554,39.4554,39.3109,39.3619,138000.0
2014-12-15 15:50:00,46.31,46.34,46.23,46.24,192400.0,39.3704,39.3959,39.3024,39.3109,192400.0
2014-12-16 09:30:00,46.22,46.33,46.02,46.26,309800.0,39.2939,39.3874,39.1238,39.3279,309800.0
2014-12-16 09:40:00,46.25,46.45,46.25,46.45,188600.0,39.3194,39.4894,39.3194,39.4894,188600.0
2014-12-16 09:50:00,46.44,46.51,46.34,46.34,215000.0,39.4809,39.5404,39.3959,39.3959,215000.0
2014-12-16 10:00:00,46.34,46.41,46.15,46.16,62000.0,39.3959,39.4554,39.2344,39.2429,62000.0
2014-12-16 10:10:00,46.16,46.34,46.1,46.32,41200.0,39.2429,39.3959,39.1919,39.3789,41200.0
2014-12-16 10:20:00,46.32,46.37,46.25,46.32,57600.0,39.3789,39.4214,39.3194,39.3789,57600.0
2014-12-16 10:30:00,46.3,46.31,46.08,46.13,151400.0,39.3619,39.3704,39.1749,39.2174,151400.0
2014-12-16 10:40:00,46.11,46.18,46.0,46.13,144000.0,39.2004,39.2599,39.1068,39.2174,144000.0
2014-12-16 10:50:00,46.11,46.31,46.11,46.27,144000.0,39.2004,39.3704,39.2004,39.3364,144000.0
2014-12-16 11:00:00,46.26,46.29,46.13,46.13,219200.0,39.3279,39.3534,39.2174,39.2174,219200.0
2014-12-16 11:10:00,46.13,46.26,46.12,46.26,118600.0,39.2174,39.3279,39.2089,39.3279,118600.0
2014-12-16 11:20:00,46.28,46.44,46.26,46.39,93200.0,39.3449,39.4809,39.3279,39.4384,93200.0
2014-12-16 11:30:00,46.4,46.46,46.38,46.44,260200.0,39.4469,39.4979,39.4299,39.4809,260200.0
2014-12-16 11:40:00,46.44,46.49,46.4,46.46,280200.0,39.4809,39.5234,39.4469,39.4979,280200.0
2014-12-16 11:50:00,46.47,46.49,46.35,46.38,195200.0,39.5064,39.5234,39.4044,39.4299,195200.0
2014-12-16 12:00:00,46.4,46.43,46.34,46.35,32200.0,39.4469,39.4724,39.3959,39.4044,32200.0
2014-12-16 12:10:00,46.36,46.39,46.3,46.38,102000.0,39.4129,39.4384,39.3619,39.4299,102000.0
2014-12-16 12:20:00,46.35,46.37,46.27,46.27,22800.0,39.4044,39.4214,39.3364,39.3364,22800.0
2014-12-16 12:30:00,46.29,46.34,46.27,46.34,21400.0,39.3534,39.3959,39.3364,39.3959,21400.0
2014-12-16 12:40:00,46.35,46.35,46.19,46.25,22800.0,39.4044,39.4044,39.2684,39.3194,22800.0
2014-12-16 12:50:00,46.26,46.27,46.18,46.18,9800.0,39.3279,39.3364,39.2599,39.2599,9800.0
2014-12-16 13:00:00,46.17,46.19,46.09,46.11,64400.0,39.2514,39.2684,39.1834,39.2004,64400.0
2014-12-16 13:10:00,46.1,46.1,45.98,45.99,62600.0,39.1919,39.1919,39.0898,39.0983,62600.0
2014-12-16 13:20:00,46.0,46.02,45.95,45.96,126800.0,39.1068,39.1238,39.0643,39.0728,126800.0
2014-12-16 13:30:00,45.95,46.13,45.91,46.1,200800.0,39.0643,39.2174,39.0303,39.1919,200800.0
2014-12-16 13:40:00,46.11,46.18,46.08,46.12,58000.0,39.2004,39.2599,39.1749,39.2089,58000.0
2014-12-16 13:50:00,46.12,46.24,46.12,46.14,39800.0,39.2089,39.3109,39.2089,39.2259,39800.0
2014-12-16 14:00:00,46.13,46.16,46.05,46.16,88800.0,39.2174,39.2429,39.1494,39.2429,88800.0
2014-12-16 14:10:00,46.14,46.17,46.02,46.06,32200.0,39.2259,39.2514,39.1238,39.1579,32200.0
2014-12-16 14:20:00,46.06,46.1,46.02,46.06,57000.0,39.1579,39.1919,39.1238,39.1579,57000.0
2014-12-16 14:30:00,46.07,46.11,46.03,46.07,64200.0,39.1664,39.2004,39.1323,39.1664,64200.0
2014-12-16 14:40:00,46.07,46.1,46.01,46.01,70400.0,39.1664,39.1919,39.1153,39.1153,70400.0
2014-12-16 14:50:00,46.01,46.01,45.9,45.99,70000.0,39.1153,39.1153,39.0218,39.0983,70000.0
2014-12-16 15:00:00,45.98,46.07,45.93,46.0,74200.0,39.0898,39.1664,39.0473,39.1068,74200.0
2014-12-16 15:10:00,45.99,46.02,45.94,46.0,104000.0,39.0983,39.1238,39.0558,39.1068,104000.0
2014-12-16 15:20:00,46.0,46.02,45.89,45.9,73400.0,39.1068,39.1238,39.0133,39.0218,73400.0
2014-12-16 15:30:00,45.9,45.98,45.83,45.84,98000.0,39.0218,39.0898,38.9623,38.9708,98000.0
2014-12-16 15:40:00,45.85,45.89,45.77,45.87,302600.0,38.9793,39.0133,38.9113,38.9963,302600.0
2014-12-16 15:50:00,45.87,45.87,45.67,45.67,450600.0,38.9963,38.9963,38.8263,38.8263,450600.0
2014-12-17 09:30:00,45.91,46.01,45.83,45.88,131600.0,39.0303,39.1153,38.9623,39.0048,131600.0
2014-12-17 09:40:00,45.89,45.97,45.7,45.71,136400.0,39.0133,39.0813,38.8518,38.8603,136400.0
2014-12-17 09:50:00,45.71,45.96,45.65,45.94,250600.0,38.8603,39.0728,38.8093,39.0558,250600.0
2014-12-17 10:00:00,45.95,46.01,45.87,45.91,191400.0,39.0643,39.1153,38.9963,39.0303,191400.0
2014-12-17 10:10:00,45.93,45.98,45.84,45.91,235800.0,39.0473,39.0898,38.9708,39.0303,235800.0
2014-12-17 10:20:00,45.91,45.96,45.75,45.76,264400.0,39.0303,39.0728,38.8943,38.9028,264400.0
2014-12-17 10:30:00,45.76,45.81,45.7,45.81,160800.0,38.9028,38.9453,38.8518,38.9453,160800.0
2014-12-17 10:40:00,45.81,45.85,45.73,45.84,196600.0,38.9453,38.9793,38.8773,38.9708,196600.0
2014-12-17 10:50:00,45.85,45.85,45.79,45.8,204800.0,38.9793,38.9793,38.9283,38.9368,204800.0
2014-12-17 11:00:00,45.79,45.85,45.78,45.8,167200.0,38.9283,38.9793,38.9198,38.9368,167200.0
2014-12-17 11:10:00,45.8,45.9,45.77,45.9,225400.0,38.9368,39.0218,38.9113,39.0218,225400.0
2014-12-17 11:20:00,45.88,45.94,45.85,45.9,86000.0,39.0048,39.0558,38.9793,39.0218,86000.0
2014-12-17 11:30:00,45.91,46.05,45.88,46.03,142200.0,39.0303,39.1494,39.0048,39.1323,142200.0
2014-12-17 11:40:00,46.05,46.1,46.04,46.07,200000.0,39.1494,39.1919,39.1408,39.1664,200000.0
2014-12-17 11:50:00,46.07,46.22,46.05,46.17,277400.0,39.1664,39.2939,39.1494,39.2514,277400.0
2014-12-17 12:00:00,46.17,46.18,46.08,46.12,92800.0,39.2514,39.2599,39.1749,39.2089,92800.0
2014-12-17 12:10:00,46.11,46.11,45.99,46.0,132400.0,39.2004,39.2004,39.0983,39.1068,132400.0
2014-12-17 12:20:00,45.98,45.99,45.9,45.91,108000.0,39.0898,39.0983,39.0218,39.0303,108000.0
2014-12-17 12:30:00,45.91,46.02,45.91,45.99,150600.0,39.0303,39.1238,39.0303,39.0983,150600.0
2014-12-17 12:40:00,45.98,46.02,45.96,46.02,76000.0,39.0898,39.1238,39.0728,39.1238,76000.0
2014-12-17 12:50:00,46.02,46.09,46.02,46.07,108000.0,39.1238,39.1834,39.1238,39.1664,108000.0
2014-12-17 13:00:00,46.08,46.11,46.05,46.1,101000.0,39.1749,39.2004,39.1494,39.1919,101000.0
2014-12-17 13:10:00,46.11,46.16,46.08,46.16,125600.0,39.2004,39.2429,39.1749,39.2429,125600.0
2014-12-17 13:20:00,46.16,46.18,46.11,46.18,90800.0,39.2429,39.2599,39.2004,39.2599,90800.0
2014-12-17 13:30:00,46.19,46.19,46.13,46.17,150000.0,39.2684,39.2684,39.2174,39.2514,150000.0
2014-12-17 13:40:00,46.17,46.19,46.09,46.12,97600.0,39.2514,39.2684,39.1834,39.2089,97600.0
2014-12-17 13:50:00,46.1,46.2,46.1,46.2,80400.0,39.1919,39.2769,39.1919,39.2769,80400.0
2014-12-17 14:00:00,46.22,46.48,46.2,46.44,514400.0,39.2939,39.5149,39.2769,39.4809,514400.0
2014-12-17 14:10:00,46.43,46.49,46.38,46.45,260000.0,39.4724,39.5234,39.4299,39.4894,260000.0
2014-12-17 14:20:00,46.45,46.49,46.38,46.43,216600.0,39.4894,39.5234,39.4299,39.4724,216600.0
2014-12-17 14:30:00,46.43,46.56,46.35,46.55,262600.0,39.4724,39.5829,39.4044,39.5744,262600.0
2014-12-17 14:40:00,46.53,46.54,46.32,46.34,356600.0,39.5574,39.5659,39.3789,39.3959,356600.0
2014-12-17 14:50:00,46.33,46.49,46.31,46.4,300000.0,39.3874,39.5234,39.3704,39.4469,300000.0
2014-12-17 15:00:00,46.41,46.41,46.25,46.32,320800.0,39.4554,39.4554,39.3194,39.3789,320800.0
2014-12-17 15:10:00,46.34,46.5,46.33,46.5,126800.0,39.3959,39.5319,39.3874,39.5319,126800.0
2014-12-17 15:20:00,46.51,46.65,46.46,46.65,167800.0,39.5404,39.6594,39.4979,39.6594,167800.0
2014-12-17 15:30:00,46.63,46.69,46.6,46.66,444000.0,39.6424,39.6934,39.6169,39.6679,444000.0
2014-12-17 15:40:00,46.67,46.82,46.67,46.8,457200.0,39.6764,39.804,39.6764,39.787,457200.0
2014-12-17 15:50:00,46.81,46.82,46.71,46.76,637600.0,39.7955,39.804,39.7104,39.753,637600.0
2014-12-18 09:30:00,47.15,47.82,47.13,47.24,294200.0,40.0845,40.6541,40.0675,40.161,294200.0
2014-12-18 09:40:00,47.23,47.25,47.05,47.07,162200.0,40.1525,40.1695,39.9995,40.0165,162200.0
2014-12-18 09:50:00,47.07,47.17,47.05,47.16,205400.0,40.0165,40.1015,39.9995,40.093,205400.0
2014-12-18 10:00:00,47.17,47.17,47.04,47.11,156200.0,40.1015,40.1015,39.991,40.0505,156200.0
2014-12-18 10:10:00,47.12,47.17,47.07,47.1,146800.0,40.059,40.1015,40.0165,40.042,146800.0
2014-12-18 10:20:00,47.1,47.18,47.09,47.13,376200.0,40.042,40.11,40.0335,40.0675,376200.0
2014-12-18 10:30:00,47.15,47.19,47.06,47.06,255400.0,40.0845,40.1185,40.008,40.008,255400.0
2014-12-18 10:40:00,47.06,47.09,47.01,47.06,194000.0,40.008,40.0335,39.9655,40.008,194000.0
2014-12-18 10:50:00,47.07,47.09,47.02,47.04,128200.0,40.0165,40.0335,39.974,39.991,128200.0
2014-12-18 11:00:00,47.02,47.02,46.88,46.89,274400.0,39.974,39.974,39.855,39.8635,274400.0
2014-12-18 11:10:00,46.9,47.02,46.87,47.02,114400.0,39.872,39.974,39.8465,39.974,114400.0
2014-12-18 11:20:00,47.04,47.06,46.99,47.0,127600.0,39.991,40.008,39.9485,39.957,127600.0
2014-12-18 11:30:00,47.01,47.08,47.0,47.07,145800.0,39.9655,40.025,39.957,40.0165,145800.0
2014-12-18 11:40:00,47.06,47.1,47.04,47.1,118600.0,40.008,40.042,39.991,40.042,118600.0
2014-12-18 11:50:00,47.1,47.15,47.08,47.13,137400.0,40.042,40.0845,40.025,40.0675,137400.0
2014-12-18 12:00:00,47.13,47.23,47.13,47.2,149800.0,40.0675,40.1525,40.0675,40.127,149800.0
2014-12-18 12:10:00,47.2,47.24,47.18,47.24,205400.0,40.127,40.161,40.11,40.161,205400.0
2014-12-18 12:20:00,47.24,47.26,47.19,47.24,283400.0,40.161,40.178,40.1185,40.161,283400.0
2014-12-18 12:30:00,47.24,47.31,47.23,47.28,165400.0,40.161,40.2205,40.1525,40.195,165400.0
2014-12-18 12:40:00,47.29,47.38,47.27,47.38,127400.0,40.2035,40.28,40.1865,40.28,127400.0
2014-12-18 12:50:00,47.38,47.45,47.37,47.45,146400.0,40.28,40.3396,40.2715,40.3396,146400.0
2014-12-18 13:00:00,47.45,47.47,47.41,47.44,143600.0,40.3396,40.3566,40.3056,40.3311,143600.0
2014-12-18 13:10:00,47.44,47.47,47.35,47.46,167600.0,40.3311,40.3566,40.2545,40.3481,167600.0
2014-12-18 13:20:00,47.47,47.52,47.46,47.51,117200.0,40.3566,40.3991,40.3481,40.3906,117200.0
2014-12-18 13:30:00,47.51,47.53,47.49,47.51,105000.0,40.3906,40.4076,40.3736,40.3906,105000.0
2014-12-18 13:40:00,47.5,47.51,47.43,47.43,84400.0,40.3821,40.3906,40.3226,40.3226,84400.0
2014-12-18 13:50:00,47.43,47.47,47.42,47.47,77000.0,40.3226,40.3566,40.3141,40.3566,77000.0
2014-12-18 14:00:00,47.47,47.47,47.38,47.41,88000.0,40.3566,40.3566,40.28,40.3056,88000.0
2014-12-18 14:10:00,47.4,47.42,47.36,47.39,159400.0,40.2971,40.3141,40.263,40.2886,159400.0
2014-12-18 14:20:00,47.39,47.4,47.32,47.32,100000.0,40.2886,40.2971,40.229,40.229,100000.0
2014-12-18 14:30:00,47.33,47.36,47.29,47.35,163600.0,40.2375,40.263,40.2035,40.2545,163600.0
2014-12-18 14:40:00,47.35,47.37,47.24,47.27,136600.0,40.2545,40.2715,40.161,40.1865,136600.0
2014-12-18 14:50:00,47.26,47.36,47.26,47.35,102200.0,40.178,40.263,40.178,40.2545,102200.0
2014-12-18 15:00:00,47.35,47.41,47.33,47.37,117400.0,40.2545,40.3056,40.2375,40.2715,117400.0
2014-12-18 15:10:00,47.37,47.41,47.35,47.37,160400.0,40.2715,40.3056,40.2545,40.2715,160400.0
2014-12-18 15:20:00,47.37,47.38,47.31,47.33,182600.0,40.2715,40.28,40.2205,40.2375,182600.0
2014-12-18 15:30:00,47.32,47.38,47.32,47.37,240800.0,40.229,40.28,40.229,40.2715,240800.0
2014-12-18 15:40:00,47.37,47.43,47.37,47.43,333400.0,40.2715,40.3226,40.2715,40.3226,333400.0
2014-12-18 15:50:00,47.43,47.49,47.43,47.48,544800.0,40.3226,40.3736,40.3226,40.3651,544800.0
2014-12-19 09:30:00,47.41,47.49,47.1,47.1,328400.0,40.3829,40.4511,40.1189,40.1189,328400.0
2014-12-19 09:40:00,47.12,47.12,46.87,47.02,289600.0,40.1359,40.1359,39.923,40.0507,289600.0
2014-12-19 09:50:00,47.02,47.17,47.01,47.13,216400.0,40.0507,40.1785,40.0422,40.1444,216400.0
2014-12-19 10:00:00,47.15,47.16,47.08,47.13,194200.0,40.1615,40.17,40.1018,40.1444,194200.0
2014-12-19 10:10:00,47.12,47.12,47.01,47.02,88200.0,40.1359,40.1359,40.0422,40.0507,88200.0
2014-12-19 10:20:00,47.02,47.12,47.02,47.1,515400.0,40.0507,40.1359,40.0507,40.1189,515400.0
2014-12-19 10:30:00,47.12,47.12,47.05,47.12,371600.0,40.1359,40.1359,40.0763,40.1359,371600.0
2014-12-19 10:40:00,47.12,47.15,46.93,46.94,90000.0,40.1359,40.1615,39.9741,39.9826,90000.0
2014-12-19 10:50:00,46.94,47.02,46.93,47.02,74000.0,39.9826,40.0507,39.9741,40.0507,74000.0
2014-12-19 11:00:00,47.01,47.01,46.95,46.96,52600.0,40.0422,40.0422,39.9911,39.9996,52600.0
2014-12-19 11:10:00,46.95,46.98,46.92,46.92,56800.0,39.9911,40.0167,39.9656,39.9656,56800.0
2014-12-19 11:20:00,46.93,47.02,46.93,46.96,55000.0,39.9741,40.0507,39.9741,39.9996,55000.0
2014-12-19 11:30:00,46.96,47.0,46.92,46.93,61800.0,39.9996,40.0337,39.9656,39.9741,61800.0
2014-12-19 11:40:00,46.94,46.95,46.89,46.91,63000.0,39.9826,39.9911,39.94,39.957,63000.0
2014-12-19 11:50:00,46.91,46.92,46.85,46.85,106200.0,39.957,39.9656,39.9059,39.9059,106200.0
2014-12-19 12:00:00,46.84,46.86,46.82,46.85,67200.0,39.8974,39.9145,39.8804,39.9059,67200.0
2014-12-19 12:10:00,46.85,46.85,46.74,46.77,187200.0,39.9059,39.9059,39.8122,39.8378,187200.0
2014-12-19 12:20:00,46.76,46.77,46.71,46.74,44200.0,39.8293,39.8378,39.7867,39.8122,44200.0
2014-12-19 12:30:00,46.73,46.8,46.72,46.78,108200.0,39.8037,39.8633,39.7952,39.8463,108200.0
2014-12-19 12:40:00,46.78,46.87,46.77,46.85,41000.0,39.8463,39.923,39.8378,39.9059,41000.0
2014-12-19 12:50:00,46.87,46.94,46.87,46.93,168200.0,39.923,39.9826,39.923,39.9741,168200.0
2014-12-19 13:00:00,46.92,46.95,46.91,46.93,39200.0,39.9656,39.9911,39.957,39.9741,39200.0
2014-12-19 13:10:00,46.92,46.94,46.91,46.94,24000.0,39.9656,39.9826,39.957,39.9826,24000.0
2014-12-19 13:20:00,46.95,46.99,46.94,46.98,96000.0,39.9911,40.0252,39.9826,40.0167,96000.0
2014-12-19 13:30:00,46.99,47.01,46.95,46.96,27200.0,40.0252,40.0422,39.9911,39.9996,27200.0
2014-12-19 13:40:00,46.96,46.99,46.94,46.98,83000.0,39.9996,40.0252,39.9826,40.0167,83000.0
2014-12-19 13:50:00,46.97,46.98,46.95,46.96,30800.0,40.0082,40.0167,39.9911,39.9996,30800.0
2014-12-19 14:00:00,46.97,47.06,46.96,47.06,328200.0,40.0082,40.0848,39.9996,40.0848,328200.0
2014-12-19 14:10:00,47.06,47.07,46.99,46.99,75000.0,40.0848,40.0933,40.0252,40.0252,75000.0
2014-12-19 14:20:00,46.99,47.01,46.99,47.01,31200.0,40.0252,40.0422,40.0252,40.0422,31200.0
2014-12-19 14:30:00,47.01,47.02,46.98,46.99,36200.0,40.0422,40.0507,40.0167,40.0252,36200.0
2014-12-19 14:40:00,46.99,47.07,46.99,47.06,112200.0,40.0252,40.0933,40.0252,40.0848,112200.0
2014-12-19 14:50:00,47.08,47.11,47.08,47.11,58600.0,40.1018,40.1274,40.1018,40.1274,58600.0
2014-12-19 15:00:00,47.11,47.11,46.99,47.04,178400.0,40.1274,40.1274,40.0252,40.0678,178400.0
2014-12-19 15:10:00,47.04,47.08,46.99,47.04,123400.0,40.0678,40.1018,40.0252,40.0678,123400.0
2014-12-19 15:20:00,47.03,47.11,47.02,47.11,110800.0,40.0593,40.1274,40.0507,40.1274,110800.0
2014-12-19 15:30:00,47.11,47.19,47.1,47.18,131000.0,40.1274,40.1955,40.1189,40.187,131000.0
2014-12-19 15:40:00,47.18,47.2,47.1,47.1,369000.0,40.187,40.2041,40.1189,40.1189,369000.0
2014-12-19 15:50:00,47.11,47.13,47.05,47.05,391200.0,40.1274,40.1444,40.0763,40.0763,391200.0
2014-12-22 09:30:00,47.41,47.45,47.15,47.19,151200.0,40.3829,40.417,40.1615,40.1955,151200.0
2014-12-22 09:40:00,47.19,47.21,47.09,47.15,53200.0,40.1955,40.2126,40.1104,40.1615,53200.0
2014-12-22 09:50:00,47.16,47.2,47.07,47.13,38400.0,40.17,40.2041,40.0933,40.1444,38400.0
2014-12-22 10:00:00,47.12,47.12,47.06,47.07,51200.0,40.1359,40.1359,40.0848,40.0933,51200.0
2014-12-22 10:10:00,47.06,47.14,47.05,47.12,47000.0,40.0848,40.153,40.0763,40.1359,47000.0
2014-12-22 10:20:00,47.13,47.21,47.13,47.2,180800.0,40.1444,40.2126,40.1444,40.2041,180800.0
2014-12-22 10:30:00,47.2,47.23,47.15,47.15,66000.0,40.2041,40.2296,40.1615,40.1615,66000.0
2014-12-22 10:40:00,47.16,47.22,47.15,47.19,77600.0,40.17,40.2211,40.1615,40.1955,77600.0
2014-12-22 10:50:00,47.19,47.22,47.16,47.16,105400.0,40.1955,40.2211,40.17,40.17,105400.0
2014-12-22 11:00:00,47.16,47.16,47.1,47.13,47000.0,40.17,40.17,40.1189,40.1444,47000.0
2014-12-22 11:10:00,47.13,47.18,47.13,47.17,30200.0,40.1444,40.187,40.1444,40.1785,30200.0
2014-12-22 11:20:00,47.18,47.26,47.17,47.23,50800.0,40.187,40.2552,40.1785,40.2296,50800.0
2014-12-22 11:30:00,47.23,47.29,47.23,47.26,86000.0,40.2296,40.2807,40.2296,40.2552,86000.0
2014-12-22 11:40:00,47.26,47.26,47.18,47.18,36400.0,40.2552,40.2552,40.187,40.187,36400.0
2014-12-22 11:50:00,47.19,47.19,47.14,47.17,24000.0,40.1955,40.1955,40.153,40.1785,24000.0
2014-12-22 12:00:00,47.16,47.18,47.14,47.17,37000.0,40.17,40.187,40.153,40.1785,37000.0
2014-12-22 12:10:00,47.17,47.2,47.16,47.18,47200.0,40.1785,40.2041,40.17,40.187,47200.0
2014-12-22 12:20:00,47.18,47.2,47.15,47.17,57200.0,40.187,40.2041,40.1615,40.1785,57200.0
2014-12-22 12:30:00,47.17,47.18,47.16,47.18,15000.0,40.1785,40.187,40.17,40.187,15000.0
2014-12-22 12:40:00,47.18,47.21,47.16,47.21,25200.0,40.187,40.2126,40.17,40.2126,25200.0
2014-12-22 12:50:00,47.21,47.24,47.2,47.24,14600.0,40.2126,40.2381,40.2041,40.2381,14600.0
2014-12-22 13:00:00,47.24,47.27,47.24,47.24,19200.0,40.2381,40.2637,40.2381,40.2381,19200.0
2014-12-22 13:10:00,47.24,47.27,47.24,47.24,25200.0,40.2381,40.2637,40.2381,40.2381,25200.0
2014-12-22 13:20:00,47.24,47.26,47.21,47.26,31400.0,40.2381,40.2552,40.2126,40.2552,31400.0
2014-12-22 13:30:00,47.25,47.27,47.23,47.26,33400.0,40.2466,40.2637,40.2296,40.2552,33400.0
2014-12-22 13:40:00,47.27,47.27,47.23,47.23,23200.0,40.2637,40.2637,40.2296,40.2296,23200.0
2014-12-22 13:50:00,47.23,47.25,47.22,47.25,84200.0,40.2296,40.2466,40.2211,40.2466,84200.0
2014-12-22 14:00:00,47.25,47.25,47.21,47.24,47000.0,40.2466,40.2466,40.2126,40.2381,47000.0
2014-12-22 14:10:00,47.24,47.27,47.22,47.24,53600.0,40.2381,40.2637,40.2211,40.2381,53600.0
2014-12-22 14:20:00,47.24,47.27,47.24,47.27,24800.0,40.2381,40.2637,40.2381,40.2637,24800.0
2014-12-22 14:30:00,47.26,47.28,47.21,47.23,32200.0,40.2552,40.2722,40.2126,40.2296,32200.0
2014-12-22 14:40:00,47.23,47.27,47.23,47.27,50400.0,40.2296,40.2637,40.2296,40.2637,50400.0
2014-12-22 14:50:00,47.26,47.27,47.24,47.26,24400.0,40.2552,40.2637,40.2381,40.2552,24400.0
2014-12-22 15:00:00,47.26,47.28,47.25,47.26,37000.0,40.2552,40.2722,40.2466,40.2552,37000.0
2014-12-22 15:10:00,47.26,47.29,47.26,47.29,70800.0,40.2552,40.2807,40.2552,40.2807,70800.0
2014-12-22 15:20:00,47.29,47.38,47.29,47.38,441000.0,40.2807,40.3574,40.2807,40.3574,441000.0
2014-12-22 15:30:00,47.38,47.38,47.33,47.33,157400.0,40.3574,40.3574,40.3148,40.3148,157400.0
2014-12-22 15:40:00,47.32,47.34,47.29,47.32,215200.0,40.3063,40.3233,40.2807,40.3063,215200.0
2014-12-22 15:50:00,47.32,47.35,47.3,47.34,307800.0,40.3063,40.3318,40.2892,40.3233,307800.0
2014-12-23 09:30:00,47.58,47.63,47.53,47.6,102000.0,40.5277,40.5703,40.4851,40.5448,102000.0
2014-12-23 09:40:00,47.62,47.66,47.59,47.63,235200.0,40.5618,40.5959,40.5363,40.5703,235200.0
2014-12-23 09:50:00,47.62,47.73,47.62,47.71,283800.0,40.5618,40.6555,40.5618,40.6385,283800.0
2014-12-23 10:00:00,47.7,47.87,47.68,47.85,144800.0,40.63,40.7748,40.6129,40.7577,144800.0
2014-12-23 10:10:00,47.84,47.85,47.79,47.82,68000.0,40.7492,40.7577,40.7066,40.7322,68000.0
2014-12-23 10:20:00,47.82,47.87,47.8,47.87,65000.0,40.7322,40.7748,40.7151,40.7748,65000.0
2014-12-23 10:30:00,47.87,47.88,47.83,47.85,241800.0,40.7748,40.7833,40.7407,40.7577,241800.0
2014-12-23 10:40:00,47.85,47.87,47.76,47.8,187000.0,40.7577,40.7748,40.6811,40.7151,187000.0
2014-12-23 10:50:00,47.8,47.84,47.77,47.84,94200.0,40.7151,40.7492,40.6896,40.7492,94200.0
2014-12-23 11:00:00,47.84,47.9,47.84,47.88,35200.0,40.7492,40.8003,40.7492,40.7833,35200.0
2014-12-23 11:10:00,47.88,47.96,47.87,47.96,71400.0,40.7833,40.8514,40.7748,40.8514,71400.0
2014-12-23 11:20:00,47.96,48.01,47.93,48.01,231400.0,40.8514,40.894,40.8259,40.894,231400.0
2014-12-23 11:30:00,48.01,48.06,48.01,48.04,214400.0,40.894,40.9366,40.894,40.9196,214400.0
2014-12-23 11:40:00,48.04,48.05,47.99,48.01,106200.0,40.9196,40.9281,40.877,40.894,106200.0
2014-12-23 11:50:00,48.01,48.01,47.96,47.97,50000.0,40.894,40.894,40.8514,40.8599,50000.0
2014-12-23 12:00:00,47.97,47.99,47.95,47.97,20800.0,40.8599,40.877,40.8429,40.8599,20800.0
2014-12-23 12:10:00,47.97,47.98,47.94,47.98,17800.0,40.8599,40.8684,40.8344,40.8684,17800.0
2014-12-23 12:20:00,47.99,47.99,47.96,47.97,18000.0,40.877,40.877,40.8514,40.8599,18000.0
2014-12-23 12:30:00,47.96,47.99,47.93,47.98,45800.0,40.8514,40.877,40.8259,40.8684,45800.0
2014-12-23 12:40:00,47.97,47.99,47.95,47.98,59200.0,40.8599,40.877,40.8429,40.8684,59200.0
2014-12-23 12:50:00,47.97,47.98,47.92,47.93,45400.0,40.8599,40.8684,40.8173,40.8259,45400.0
2014-12-23 13:00:00,47.93,47.93,47.88,47.88,14800.0,40.8259,40.8259,40.7833,40.7833,14800.0
2014-12-23 13:10:00,47.88,47.9,47.87,47.87,30200.0,40.7833,40.8003,40.7748,40.7748,30200.0
2014-12-23 13:20:00,47.87,47.87,47.83,47.85,32600.0,40.7748,40.7748,40.7407,40.7577,32600.0
2014-12-23 13:30:00,47.85,47.9,47.84,47.9,36000.0,40.7577,40.8003,40.7492,40.8003,36000.0
2014-12-23 13:40:00,47.89,47.91,47.88,47.9,204800.0,40.7918,40.8088,40.7833,40.8003,204800.0
2014-12-23 13:50:00,47.9,47.92,47.86,47.86,97000.0,40.8003,40.8173,40.7662,40.7662,97000.0
2014-12-23 14:00:00,47.86,47.88,47.83,47.83,148200.0,40.7662,40.7833,40.7407,40.7407,148200.0
2014-12-23 14:10:00,47.83,47.84,47.81,47.81,62000.0,40.7407,40.7492,40.7236,40.7236,62000.0
2014-12-23 14:20:00,47.81,47.83,47.79,47.8,29600.0,40.7236,40.7407,40.7066,40.7151,29600.0
2014-12-23 14:30:00,47.8,47.8,47.74,47.77,28800.0,40.7151,40.7151,40.664,40.6896,28800.0
2014-12-23 14:40:00,47.77,47.79,47.76,47.77,128600.0,40.6896,40.7066,40.6811,40.6896,128600.0
2014-12-23 14:50:00,47.77,47.77,47.73,47.73,97600.0,40.6896,40.6896,40.6555,40.6555,97600.0
2014-12-23 15:00:00,47.73,47.75,47.72,47.72,90000.0,40.6555,40.6725,40.647,40.647,90000.0
2014-12-23 15:10:00,47.72,47.74,47.7,47.7,116200.0,40.647,40.664,40.63,40.63,116200.0
2014-12-23 15:20:00,47.7,47.7,47.62,47.63,193200.0,40.63,40.63,40.5618,40.5703,193200.0
2014-12-23 15:30:00,47.63,47.66,47.6,47.65,235800.0,40.5703,40.5959,40.5448,40.5874,235800.0
2014-12-23 15:40:00,47.65,47.67,47.62,47.65,394600.0,40.5874,40.6044,40.5618,40.5874,394600.0
2014-12-23 15:50:00,47.67,47.7,47.63,47.65,683400.0,40.6044,40.63,40.5703,40.5874,683400.0
2014-12-24 09:30:00,47.63,47.89,47.63,47.79,47800.0,40.5703,40.7918,40.5703,40.7066,47800.0
2014-12-24 09:40:00,47.8,47.87,47.68,47.87,58600.0,40.7151,40.7748,40.6129,40.7748,58600.0
2014-12-24 09:50:00,47.87,47.93,47.82,47.89,52400.0,40.7748,40.8259,40.7322,40.7918,52400.0
2014-12-24 10:00:00,47.88,47.93,47.83,47.83,53000.0,40.7833,40.8259,40.7407,40.7407,53000.0
2014-12-24 10:10:00,47.82,47.9,47.79,47.88,45400.0,40.7322,40.8003,40.7066,40.7833,45400.0
2014-12-24 10:20:00,47.87,47.9,47.86,47.87,38000.0,40.7748,40.8003,40.7662,40.7748,38000.0
2014-12-24 10:30:00,47.87,47.9,47.85,47.88,39000.0,40.7748,40.8003,40.7577,40.7833,39000.0
2014-12-24 10:40:00,47.88,47.91,47.85,47.86,39200.0,40.7833,40.8088,40.7577,40.7662,39200.0
2014-12-24 10:50:00,47.86,47.87,47.81,47.81,64000.0,40.7662,40.7748,40.7236,40.7236,64000.0
2014-12-24 11:00:00,47.81,47.86,47.8,47.8,87200.0,40.7236,40.7662,40.7151,40.7151,87200.0
2014-12-24 11:10:00,47.8,47.81,47.76,47.81,80000.0,40.7151,40.7236,40.6811,40.7236,80000.0
2014-12-24 11:20:00,47.81,47.82,47.77,47.78,92600.0,40.7236,40.7322,40.6896,40.6981,92600.0
2014-12-24 11:30:00,47.78,47.79,47.68,47.69,60800.0,40.6981,40.7066,40.6129,40.6214,60800.0
2014-12-24 11:40:00,47.69,47.73,47.68,47.72,70400.0,40.6214,40.6555,40.6129,40.647,70400.0
2014-12-24 11:50:00,47.72,47.83,47.71,47.82,65000.0,40.647,40.7407,40.6385,40.7322,65000.0
2014-12-24 12:00:00,47.82,47.82,47.77,47.78,93400.0,40.7322,40.7322,40.6896,40.6981,93400.0
2014-12-24 12:10:00,47.78,47.79,47.76,47.79,97400.0,40.6981,40.7066,40.6811,40.7066,97400.0
2014-12-24 12:20:00,47.8,47.8,47.73,47.74,71800.0,40.7151,40.7151,40.6555,40.664,71800.0
2014-12-24 12:30:00,47.74,47.74,47.7,47.7,88600.0,40.664,40.664,40.63,40.63,88600.0
2014-12-24 12:40:00,47.7,47.72,47.69,47.7,109600.0,40.63,40.647,40.6214,40.63,109600.0
2014-12-24 12:50:00,47.69,47.7,47.61,47.62,212000.0,40.6214,40.63,40.5533,40.5618,212000.0
2014-12-26 09:30:00,48.0,48.04,47.79,48.02,33000.0,40.8855,40.9196,40.7066,40.9025,33000.0
2014-12-26 09:40:00,47.99,48.04,47.9,47.95,20200.0,40.877,40.9196,40.8003,40.8429,20200.0
2014-12-26 09:50:00,47.96,47.96,47.85,47.85,27800.0,40.8514,40.8514,40.7577,40.7577,27800.0
2014-12-26 10:00:00,47.88,47.95,47.87,47.95,24800.0,40.7833,40.8429,40.7748,40.8429,24800.0
2014-12-26 10:10:00,47.97,47.97,47.92,47.94,11400.0,40.8599,40.8599,40.8173,40.8344,11400.0
2014-12-26 10:20:00,47.94,47.96,47.9,47.92,7800.0,40.8344,40.8514,40.8003,40.8173,7800.0
2014-12-26 10:30:00,47.91,47.91,47.87,47.87,10600.0,40.8088,40.8088,40.7748,40.7748,10600.0
2014-12-26 10:40:00,47.87,47.88,47.85,47.88,7400.0,40.7748,40.7833,40.7577,40.7833,7400.0
2014-12-26 10:50:00,47.88,47.89,47.87,47.88,1000.0,40.7833,40.7918,40.7748,40.7833,1000.0
2014-12-26 11:00:00,47.9,47.91,47.89,47.9,15200.0,40.8003,40.8088,40.7918,40.8003,15200.0
2014-12-26 11:10:00,47.9,47.92,47.9,47.92,2800.0,40.8003,40.8173,40.8003,40.8173,2800.0
2014-12-26 11:20:00,47.91,47.95,47.91,47.94,9200.0,40.8088,40.8429,40.8088,40.8344,9200.0
2014-12-26 11:30:00,47.94,47.94,47.88,47.88,12200.0,40.8344,40.8344,40.7833,40.7833,12200.0
2014-12-26 11:40:00,47.87,47.87,47.85,47.86,9000.0,40.7748,40.7748,40.7577,40.7662,9000.0
2014-12-26 11:50:00,47.87,47.9,47.87,47.89,3000.0,40.7748,40.8003,40.7748,40.7918,3000.0
2014-12-26 12:00:00,47.88,47.89,47.86,47.88,4200.0,40.7833,40.7918,40.7662,40.7833,4200.0
2014-12-26 12:10:00,47.87,47.88,47.85,47.88,44800.0,40.7748,40.7833,40.7577,40.7833,44800.0
2014-12-26 12:20:00,47.87,47.9,47.85,47.86,76200.0,40.7748,40.8003,40.7577,40.7662,76200.0
2014-12-26 12:30:00,47.86,47.88,47.84,47.84,73600.0,40.7662,40.7833,40.7492,40.7492,73600.0
2014-12-26 12:40:00,47.84,47.85,47.81,47.83,100800.0,40.7492,40.7577,40.7236,40.7407,100800.0
2014-12-26 12:50:00,47.83,47.84,47.81,47.82,83600.0,40.7407,40.7492,40.7236,40.7322,83600.0
2014-12-26 13:00:00,47.82,47.85,47.8,47.8,79200.0,40.7322,40.7577,40.7151,40.7151,79200.0
2014-12-26 13:10:00,47.8,47.84,47.8,47.83,95200.0,40.7151,40.7492,40.7151,40.7407,95200.0
2014-12-26 13:20:00,47.82,47.85,47.81,47.81,84000.0,40.7322,40.7577,40.7236,40.7236,84000.0
2014-12-26 13:30:00,47.81,47.85,47.8,47.85,96200.0,40.7236,40.7577,40.7151,40.7577,96200.0
2014-12-26 13:40:00,47.85,47.87,47.84,47.85,70000.0,40.7577,40.7748,40.7492,40.7577,70000.0
2014-12-26 13:50:00,47.85,47.9,47.85,47.9,92800.0,40.7577,40.8003,40.7577,40.8003,92800.0
2014-12-26 14:00:00,47.9,47.95,47.9,47.94,93400.0,40.8003,40.8429,40.8003,40.8344,93400.0
2014-12-26 14:10:00,47.94,47.94,47.93,47.93,153600.0,40.8344,40.8344,40.8259,40.8259,153600.0
2014-12-26 14:20:00,47.94,47.95,47.93,47.95,84800.0,40.8344,40.8429,40.8259,40.8429,84800.0
2014-12-26 14:30:00,47.95,47.96,47.93,47.93,93000.0,40.8429,40.8514,40.8259,40.8259,93000.0
2014-12-26 14:40:00,47.94,47.94,47.92,47.93,84400.0,40.8344,40.8344,40.8173,40.8259,84400.0
2014-12-26 14:50:00,47.93,47.93,47.91,47.91,91400.0,40.8259,40.8259,40.8088,40.8088,91400.0
2014-12-26 15:00:00,47.91,47.92,47.88,47.88,74600.0,40.8088,40.8173,40.7833,40.7833,74600.0
2014-12-26 15:10:00,47.88,47.88,47.87,47.88,84600.0,40.7833,40.7833,40.7748,40.7833,84600.0
2014-12-26 15:20:00,47.88,47.88,47.85,47.85,83400.0,40.7833,40.7833,40.7577,40.7577,83400.0
2014-12-26 15:30:00,47.85,47.85,47.83,47.84,114000.0,40.7577,40.7577,40.7407,40.7492,114000.0
2014-12-26 15:40:00,47.84,47.86,47.83,47.84,101200.0,40.7492,40.7662,40.7407,40.7492,101200.0
2014-12-26 15:50:00,47.84,47.84,47.74,47.77,263400.0,40.7492,40.7492,40.664,40.6896,263400.0
2014-12-29 09:30:00,48.06,48.06,47.73,48.01,109800.0,40.9366,40.9366,40.6555,40.894,109800.0
2014-12-29 09:40:00,47.99,48.13,47.99,48.13,20200.0,40.877,40.9962,40.877,40.9962,20200.0
2014-12-29 09:50:00,48.13,48.17,48.12,48.16,73400.0,40.9962,41.0303,40.9877,41.0218,73400.0
2014-12-29 10:00:00,48.15,48.21,48.12,48.2,45000.0,41.0133,41.0644,40.9877,41.0558,45000.0
2014-12-29 10:10:00,48.21,48.23,48.14,48.14,41600.0,41.0644,41.0814,41.0047,41.0047,41600.0
2014-12-29 10:20:00,48.15,48.16,48.07,48.13,41400.0,41.0133,41.0218,40.9451,40.9962,41400.0
2014-12-29 10:30:00,48.13,48.13,48.05,48.05,40600.0,40.9962,40.9962,40.9281,40.9281,40600.0
2014-12-29 10:40:00,48.05,48.05,47.99,48.02,50400.0,40.9281,40.9281,40.877,40.9025,50400.0
2014-12-29 10:50:00,48.02,48.12,48.01,48.12,80800.0,40.9025,40.9877,40.894,40.9877,80800.0
2014-12-29 11:00:00,48.1,48.15,48.09,48.13,86000.0,40.9707,41.0133,40.9621,40.9962,86000.0
2014-12-29 11:10:00,48.13,48.13,48.05,48.05,32000.0,40.9962,40.9962,40.9281,40.9281,32000.0
2014-12-29 11:20:00,48.05,48.08,48.03,48.06,26400.0,40.9281,40.9536,40.911,40.9366,26400.0
2014-12-29 11:30:00,48.06,48.09,48.06,48.08,26400.0,40.9366,40.9621,40.9366,40.9536,26400.0
2014-12-29 11:40:00,48.08,48.09,48.05,48.08,48800.0,40.9536,40.9621,40.9281,40.9536,48800.0
2014-12-29 11:50:00,48.08,48.09,48.05,48.08,39000.0,40.9536,40.9621,40.9281,40.9536,39000.0
2014-12-29 12:00:00,48.08,48.1,48.06,48.1,61600.0,40.9536,40.9707,40.9366,40.9707,61600.0
2014-12-29 12:10:00,48.1,48.13,48.06,48.09,98600.0,40.9707,40.9962,40.9366,40.9621,98600.0
2014-12-29 12:20:00,48.09,48.1,48.07,48.07,50400.0,40.9621,40.9707,40.9451,40.9451,50400.0
2014-12-29 12:30:00,48.07,48.11,48.07,48.11,38600.0,40.9451,40.9792,40.9451,40.9792,38600.0
2014-12-29 12:40:00,48.12,48.15,48.1,48.15,43800.0,40.9877,41.0133,40.9707,41.0133,43800.0
2014-12-29 12:50:00,48.15,48.15,48.13,48.13,48000.0,41.0133,41.0133,40.9962,40.9962,48000.0
2014-12-29 13:00:00,48.13,48.16,48.13,48.15,18200.0,40.9962,41.0218,40.9962,41.0133,18200.0
2014-12-29 13:10:00,48.15,48.15,48.13,48.13,13000.0,41.0133,41.0133,40.9962,40.9962,13000.0
2014-12-29 13:20:00,48.13,48.16,48.13,48.14,6800.0,40.9962,41.0218,40.9962,41.0047,6800.0
2014-12-29 13:30:00,48.14,48.15,48.13,48.14,8600.0,41.0047,41.0133,40.9962,41.0047,8600.0
2014-12-29 13:40:00,48.14,48.17,48.13,48.15,14600.0,41.0047,41.0303,40.9962,41.0133,14600.0
2014-12-29 13:50:00,48.16,48.16,48.13,48.16,20600.0,41.0218,41.0218,40.9962,41.0218,20600.0
2014-12-29 14:00:00,48.16,48.17,48.15,48.17,10800.0,41.0218,41.0303,41.0133,41.0303,10800.0
2014-12-29 14:10:00,48.17,48.17,48.13,48.15,39000.0,41.0303,41.0303,40.9962,41.0133,39000.0
2014-12-29 14:20:00,48.15,48.18,48.13,48.17,46200.0,41.0133,41.0388,40.9962,41.0303,46200.0
2014-12-29 14:30:00,48.17,48.18,48.16,48.17,29400.0,41.0303,41.0388,41.0218,41.0303,29400.0
2014-12-29 14:40:00,48.17,48.2,48.17,48.18,80200.0,41.0303,41.0558,41.0303,41.0388,80200.0
2014-12-29 14:50:00,48.18,48.2,48.17,48.2,45200.0,41.0388,41.0558,41.0303,41.0558,45200.0
2014-12-29 15:00:00,48.21,48.24,48.2,48.24,32600.0,41.0644,41.0899,41.0558,41.0899,32600.0
2014-12-29 15:10:00,48.24,48.24,48.22,48.23,58400.0,41.0899,41.0899,41.0729,41.0814,58400.0
2014-12-29 15:20:00,48.23,48.24,48.2,48.21,115400.0,41.0814,41.0899,41.0558,41.0644,115400.0
2014-12-29 15:30:00,48.21,48.24,48.17,48.24,137200.0,41.0644,41.0899,41.0303,41.0899,137200.0
2014-12-29 15:40:00,48.24,48.32,48.24,48.26,197400.0,41.0899,41.1581,41.0899,41.1069,197400.0
2014-12-29 15:50:00,48.27,48.29,48.24,48.24,173000.0,41.1155,41.1325,41.0899,41.0899,173000.0
2014-12-30 09:30:00,48.13,48.46,48.07,48.41,65200.0,40.9962,41.2773,40.9451,41.2347,65200.0
2014-12-30 09:40:00,48.4,48.55,48.33,48.37,168600.0,41.2262,41.354,41.1666,41.2006,168600.0
2014-12-30 09:50:00,48.36,48.36,48.15,48.2,54600.0,41.1921,41.1921,41.0133,41.0558,54600.0
2014-12-30 10:00:00,48.22,48.33,48.19,48.32,51200.0,41.0729,41.1666,41.0473,41.1581,51200.0
2014-12-30 10:10:00,48.32,48.33,48.27,48.3,22000.0,41.1581,41.1666,41.1155,41.141,22000.0
2014-12-30 10:20:00,48.27,48.31,48.24,48.24,24600.0,41.1155,41.1495,41.0899,41.0899,24600.0
2014-12-30 10:30:00,48.24,48.24,48.17,48.19,25600.0,41.0899,41.0899,41.0303,41.0473,25600.0
2014-12-30 10:40:00,48.19,48.22,48.15,48.19,13200.0,41.0473,41.0729,41.0133,41.0473,13200.0
2014-12-30 10:50:00,48.2,48.24,48.19,48.22,70800.0,41.0558,41.0899,41.0473,41.0729,70800.0
2014-12-30 11:00:00,48.21,48.23,48.15,48.21,152000.0,41.0644,41.0814,41.0133,41.0644,152000.0
2014-12-30 11:10:00,48.21,48.22,48.14,48.22,45800.0,41.0644,41.0729,41.0047,41.0729,45800.0
2014-12-30 11:20:00,48.22,48.24,48.19,48.2,29800.0,41.0729,41.0899,41.0473,41.0558,29800.0
2014-12-30 11:30:00,48.19,48.19,48.14,48.14,14600.0,41.0473,41.0473,41.0047,41.0047,14600.0
2014-12-30 11:40:00,48.13,48.17,48.13,48.17,15600.0,40.9962,41.0303,40.9962,41.0303,15600.0
2014-12-30 11:50:00,48.17,48.18,48.1,48.12,13600.0,41.0303,41.0388,40.9707,40.9877,13600.0
2014-12-30 12:00:00,48.12,48.18,48.12,48.14,15800.0,40.9877,41.0388,40.9877,41.0047,15800.0
2014-12-30 12:10:00,48.13,48.14,48.11,48.12,18200.0,40.9962,41.0047,40.9792,40.9877,18200.0
2014-12-30 12:20:00,48.12,48.15,48.1,48.14,20000.0,40.9877,41.0133,40.9707,41.0047,20000.0
2014-12-30 12:30:00,48.14,48.15,48.1,48.13,9400.0,41.0047,41.0133,40.9707,40.9962,9400.0
2014-12-30 12:40:00,48.13,48.14,48.12,48.13,13000.0,40.9962,41.0047,40.9877,40.9962,13000.0
2014-12-30 12:50:00,48.15,48.16,48.13,48.16,13800.0,41.0133,41.0218,40.9962,41.0218,13800.0
2014-12-30 13:00:00,48.15,48.18,48.13,48.18,11400.0,41.0133,41.0388,40.9962,41.0388,11400.0
2014-12-30 13:10:00,48.18,48.19,48.16,48.18,6000.0,41.0388,41.0473,41.0218,41.0388,6000.0
2014-12-30 13:20:00,48.17,48.2,48.13,48.15,15200.0,41.0303,41.0558,40.9962,41.0133,15200.0
2014-12-30 13:30:00,48.14,48.16,48.12,48.13,13600.0,41.0047,41.0218,40.9877,40.9962,13600.0
2014-12-30 13:40:00,48.13,48.13,48.06,48.13,30400.0,40.9962,40.9962,40.9366,40.9962,30400.0
2014-12-30 13:50:00,48.13,48.13,48.08,48.09,19800.0,40.9962,40.9962,40.9536,40.9621,19800.0
2014-12-30 14:00:00,48.1,48.11,48.06,48.1,12800.0,40.9707,40.9792,40.9366,40.9707,12800.0
2014-12-30 14:10:00,48.1,48.12,48.08,48.09,19200.0,40.9707,40.9877,40.9536,40.9621,19200.0
2014-12-30 14:20:00,48.09,48.1,48.08,48.09,12000.0,40.9621,40.9707,40.9536,40.9621,12000.0
2014-12-30 14:30:00,48.1,48.2,48.1,48.2,23600.0,40.9707,41.0558,40.9707,41.0558,23600.0
2014-12-30 14:40:00,48.2,48.23,48.19,48.21,14000.0,41.0558,41.0814,41.0473,41.0644,14000.0
2014-12-30 14:50:00,48.21,48.23,48.16,48.19,41400.0,41.0644,41.0814,41.0218,41.0473,41400.0
2014-12-30 15:00:00,48.19,48.19,48.16,48.16,55800.0,41.0473,41.0473,41.0218,41.0218,55800.0
2014-12-30 15:10:00,48.15,48.17,48.1,48.13,22000.0,41.0133,41.0303,40.9707,40.9962,22000.0
2014-12-30 15:20:00,48.13,48.19,48.13,48.19,15000.0,40.9962,41.0473,40.9962,41.0473,15000.0
2014-12-30 15:30:00,48.19,48.21,48.18,48.21,45200.0,41.0473,41.0644,41.0388,41.0644,45200.0
2014-12-30 15:40:00,48.2,48.21,48.13,48.17,55600.0,41.0558,41.0644,40.9962,41.0303,55600.0
2014-12-30 15:50:00,48.17,48.17,48.13,48.14,119200.0,41.0303,41.0303,40.9962,41.0047,119200.0
2014-12-31 09:30:00,48.19,48.43,48.19,48.41,32600.0,41.0473,41.2518,41.0473,41.2347,32600.0
2014-12-31 09:40:00,48.41,48.45,48.33,48.38,63200.0,41.2347,41.2688,41.1666,41.2092,63200.0
2014-12-31 09:50:00,48.38,48.41,48.37,48.4,27600.0,41.2092,41.2347,41.2006,41.2262,27600.0
2014-12-31 10:00:00,48.4,48.46,48.39,48.42,64600.0,41.2262,41.2773,41.2177,41.2432,64600.0
2014-12-31 10:10:00,48.43,48.43,48.37,48.4,38200.0,41.2518,41.2518,41.2006,41.2262,38200.0
2014-12-31 10:20:00,48.4,48.47,48.4,48.44,15400.0,41.2262,41.2858,41.2262,41.2603,15400.0
2014-12-31 10:30:00,48.45,48.49,48.45,48.48,47600.0,41.2688,41.3029,41.2688,41.2943,47600.0
2014-12-31 10:40:00,48.47,48.51,48.43,48.51,53600.0,41.2858,41.3199,41.2518,41.3199,53600.0
2014-12-31 10:50:00,48.51,48.56,48.51,48.54,36600.0,41.3199,41.3625,41.3199,41.3454,36600.0
2014-12-31 11:00:00,48.54,48.58,48.51,48.56,41800.0,41.3454,41.3795,41.3199,41.3625,41800.0
2014-12-31 11:10:00,48.56,48.56,48.48,48.51,15800.0,41.3625,41.3625,41.2943,41.3199,15800.0
2014-12-31 11:20:00,48.51,48.55,48.49,48.49,28000.0,41.3199,41.354,41.3029,41.3029,28000.0
2014-12-31 11:30:00,48.49,48.49,48.46,48.49,20600.0,41.3029,41.3029,41.2773,41.3029,20600.0
2014-12-31 11:40:00,48.48,48.53,48.47,48.52,15000.0,41.2943,41.3369,41.2858,41.3284,15000.0
2014-12-31 11:50:00,48.52,48.56,48.52,48.54,36200.0,41.3284,41.3625,41.3284,41.3454,36200.0
2014-12-31 12:00:00,48.54,48.54,48.42,48.46,90600.0,41.3454,41.3454,41.2432,41.2773,90600.0
2014-12-31 12:10:00,48.47,48.49,48.47,48.47,60200.0,41.2858,41.3029,41.2858,41.2858,60200.0
2014-12-31 12:20:00,48.47,48.47,48.31,48.38,29800.0,41.2858,41.2858,41.1495,41.2092,29800.0
2014-12-31 12:30:00,48.38,48.41,48.32,48.37,17200.0,41.2092,41.2347,41.1581,41.2006,17200.0
2014-12-31 12:40:00,48.35,48.42,48.35,48.41,37400.0,41.1836,41.2432,41.1836,41.2347,37400.0
2014-12-31 12:50:00,48.4,48.41,48.38,48.4,18600.0,41.2262,41.2347,41.2092,41.2262,18600.0
2014-12-31 13:00:00,48.41,48.49,48.36,48.41,43600.0,41.2347,41.3029,41.1921,41.2347,43600.0
2014-12-31 13:10:00,48.4,48.42,48.35,48.38,34400.0,41.2262,41.2432,41.1836,41.2092,34400.0
2014-12-31 13:20:00,48.4,48.42,48.38,48.42,35000.0,41.2262,41.2432,41.2092,41.2432,35000.0
2014-12-31 13:30:00,48.41,48.43,48.39,48.4,25200.0,41.2347,41.2518,41.2177,41.2262,25200.0
2014-12-31 13:40:00,48.4,48.42,48.34,48.35,30600.0,41.2262,41.2432,41.1751,41.1836,30600.0
2014-12-31 13:50:00,48.34,48.34,48.31,48.34,40600.0,41.1751,41.1751,41.1495,41.1751,40600.0
2014-12-31 14:00:00,48.35,48.35,48.26,48.28,55400.0,41.1836,41.1836,41.1069,41.124,55400.0
2014-12-31 14:10:00,48.27,48.29,48.21,48.24,66600.0,41.1155,41.1325,41.0644,41.0899,66600.0
2014-12-31 14:20:00,48.23,48.28,48.17,48.26,47800.0,41.0814,41.124,41.0303,41.1069,47800.0
2014-12-31 14:30:00,48.26,48.26,48.17,48.17,50200.0,41.1069,41.1069,41.0303,41.0303,50200.0
2014-12-31 14:40:00,48.19,48.24,48.15,48.23,85800.0,41.0473,41.0899,41.0133,41.0814,85800.0
2014-12-31 14:50:00,48.23,48.24,48.18,48.2,117200.0,41.0814,41.0899,41.0388,41.0558,117200.0
2014-12-31 15:00:00,48.21,48.22,48.16,48.21,51200.0,41.0644,41.0729,41.0218,41.0644,51200.0
2014-12-31 15:10:00,48.2,48.28,48.17,48.27,109400.0,41.0558,41.124,41.0303,41.1155,109400.0
2014-12-31 15:20:00,48.27,48.28,48.23,48.25,177800.0,41.1155,41.124,41.0814,41.0984,177800.0
2014-12-31 15:30:00,48.25,48.27,48.19,48.21,100600.0,41.0984,41.1155,41.0473,41.0644,100600.0
2014-12-31 15:40:00,48.2,48.2,48.07,48.08,116200.0,41.0558,41.0558,40.9451,40.9536,116200.0
2014-12-31 15:50:00,48.08,48.09,47.99,48.0,466200.0,40.9536,40.9621,40.877,40.8855,466200.0
2015-01-02 09:30:00,48.23,48.43,48.23,48.33,83200.0,41.0814,41.2518,41.0814,41.1666,83200.0
2015-01-02 09:40:00,48.28,48.3,48.18,48.24,167400.0,41.124,41.141,41.0388,41.0899,167400.0
2015-01-02 09:50:00,48.25,48.27,48.1,48.13,67400.0,41.0984,41.1155,40.9707,40.9962,67400.0
2015-01-02 10:00:00,48.13,48.15,48.01,48.02,67400.0,40.9962,41.0133,40.894,40.9025,67400.0
2015-01-02 10:10:00,48.04,48.15,48.03,48.04,66000.0,40.9196,41.0133,40.911,40.9196,66000.0
2015-01-02 10:20:00,48.05,48.07,47.92,47.92,75600.0,40.9281,40.9451,40.8173,40.8173,75600.0
2015-01-02 10:30:00,47.91,47.91,47.54,47.54,76400.0,40.8088,40.8088,40.4937,40.4937,76400.0
2015-01-02 10:40:00,47.56,47.65,47.41,47.6,97400.0,40.5107,40.5874,40.3829,40.5448,97400.0
2015-01-02 10:50:00,47.6,47.71,47.56,47.69,33800.0,40.5448,40.6385,40.5107,40.6214,33800.0
2015-01-02 11:00:00,47.7,47.71,47.56,47.62,40000.0,40.63,40.6385,40.5107,40.5618,40000.0
2015-01-02 11:10:00,47.62,47.7,47.5,47.68,253200.0,40.5618,40.63,40.4596,40.6129,253200.0
2015-01-02 11:20:00,47.67,47.76,47.61,47.74,161400.0,40.6044,40.6811,40.5533,40.664,161400.0
2015-01-02 11:30:00,47.74,47.77,47.64,47.68,109000.0,40.664,40.6896,40.5788,40.6129,109000.0
2015-01-02 11:40:00,47.68,47.7,47.62,47.68,27800.0,40.6129,40.63,40.5618,40.6129,27800.0
2015-01-02 11:50:00,47.67,47.73,47.63,47.69,15000.0,40.6044,40.6555,40.5703,40.6214,15000.0
2015-01-02 12:00:00,47.67,47.72,47.65,47.7,26800.0,40.6044,40.647,40.5874,40.63,26800.0
2015-01-02 12:10:00,47.69,47.69,47.56,47.59,67400.0,40.6214,40.6214,40.5107,40.5363,67400.0
2015-01-02 12:20:00,47.57,47.57,47.51,47.52,16600.0,40.5192,40.5192,40.4681,40.4766,16600.0
2015-01-02 12:30:00,47.49,47.53,47.45,47.52,28800.0,40.4511,40.4851,40.417,40.4766,28800.0
2015-01-02 12:40:00,47.53,47.54,47.41,47.42,59400.0,40.4851,40.4937,40.3829,40.3915,59400.0
2015-01-02 12:50:00,47.41,47.45,47.38,47.39,67800.0,40.3829,40.417,40.3574,40.3659,67800.0
2015-01-02 13:00:00,47.4,47.48,47.4,47.42,11400.0,40.3744,40.4426,40.3744,40.3915,11400.0
2015-01-02 13:10:00,47.42,47.42,47.37,47.41,10400.0,40.3915,40.3915,40.3489,40.3829,10400.0
2015-01-02 13:20:00,47.41,47.47,47.39,47.39,13800.0,40.3829,40.434,40.3659,40.3659,13800.0
2015-01-02 13:30:00,47.38,47.41,47.34,47.36,81200.0,40.3574,40.3829,40.3233,40.3403,81200.0
2015-01-02 13:40:00,47.37,47.37,47.31,47.35,99800.0,40.3489,40.3489,40.2978,40.3318,99800.0
2015-01-02 13:50:00,47.35,47.47,47.33,47.43,25000.0,40.3318,40.434,40.3148,40.4,25000.0
2015-01-02 14:00:00,47.43,47.51,47.41,47.5,25800.0,40.4,40.4681,40.3829,40.4596,25800.0
2015-01-02 14:10:00,47.52,47.56,47.49,47.52,30400.0,40.4766,40.5107,40.4511,40.4766,30400.0
2015-01-02 14:20:00,47.51,47.59,47.51,47.55,20400.0,40.4681,40.5363,40.4681,40.5022,20400.0
2015-01-02 14:30:00,47.54,47.63,47.52,47.63,42400.0,40.4937,40.5703,40.4766,40.5703,42400.0
2015-01-02 14:40:00,47.63,47.68,47.61,47.67,21800.0,40.5703,40.6129,40.5533,40.6044,21800.0
2015-01-02 14:50:00,47.68,47.69,47.6,47.6,20400.0,40.6129,40.6214,40.5448,40.5448,20400.0
2015-01-02 15:00:00,47.59,47.63,47.58,47.6,70200.0,40.5363,40.5703,40.5277,40.5448,70200.0
2015-01-02 15:10:00,47.6,47.6,47.51,47.58,90400.0,40.5448,40.5448,40.4681,40.5277,90400.0
2015-01-02 15:20:00,47.57,47.63,47.57,47.62,54200.0,40.5192,40.5703,40.5192,40.5618,54200.0
2015-01-02 15:30:00,47.61,47.65,47.59,47.64,69000.0,40.5533,40.5874,40.5363,40.5788,69000.0
2015-01-02 15:40:00,47.65,47.73,47.64,47.71,89000.0,40.5874,40.6555,40.5788,40.6385,89000.0
2015-01-02 15:50:00,47.72,47.75,47.67,47.67,336000.0,40.647,40.6725,40.6044,40.6044,336000.0
2015-01-05 09:30:00,47.6,47.6,47.29,47.29,128000.0,40.5448,40.5448,40.2807,40.2807,128000.0
2015-01-05 09:40:00,47.31,47.55,47.29,47.54,159200.0,40.2978,40.5022,40.2807,40.4937,159200.0
2015-01-05 09:50:00,47.54,47.54,47.48,47.52,58400.0,40.4937,40.4937,40.4426,40.4766,58400.0
2015-01-05 10:00:00,47.49,47.5,47.4,47.48,100600.0,40.4511,40.4596,40.3744,40.4426,100600.0
2015-01-05 10:10:00,47.48,47.55,47.47,47.5,244800.0,40.4426,40.5022,40.434,40.4596,244800.0
2015-01-05 10:20:00,47.5,47.58,47.47,47.55,256400.0,40.4596,40.5277,40.434,40.5022,256400.0
2015-01-05 10:30:00,47.54,47.54,47.43,47.52,232600.0,40.4937,40.4937,40.4,40.4766,232600.0
2015-01-05 10:40:00,47.52,47.54,47.35,47.47,363600.0,40.4766,40.4937,40.3318,40.434,363600.0
2015-01-05 10:50:00,47.46,47.52,47.4,47.4,85400.0,40.4255,40.4766,40.3744,40.3744,85400.0
2015-01-05 11:00:00,47.41,47.41,47.31,47.31,139800.0,40.3829,40.3829,40.2978,40.2978,139800.0
2015-01-05 11:10:00,47.3,47.34,47.24,47.24,101200.0,40.2892,40.3233,40.2381,40.2381,101200.0
2015-01-05 11:20:00,47.27,47.39,47.26,47.31,54600.0,40.2637,40.3659,40.2552,40.2978,54600.0
2015-01-05 11:30:00,47.31,47.35,47.27,47.33,61800.0,40.2978,40.3318,40.2637,40.3148,61800.0
2015-01-05 11:40:00,47.34,47.42,47.34,47.41,30600.0,40.3233,40.3915,40.3233,40.3829,30600.0
2015-01-05 11:50:00,47.41,47.42,47.34,47.35,19200.0,40.3829,40.3915,40.3233,40.3318,19200.0
2015-01-05 12:00:00,47.36,47.43,47.34,47.34,15200.0,40.3403,40.4,40.3233,40.3233,15200.0
2015-01-05 12:10:00,47.33,47.35,47.3,47.33,260800.0,40.3148,40.3318,40.2892,40.3148,260800.0
2015-01-05 12:20:00,47.34,47.34,47.23,47.23,20800.0,40.3233,40.3233,40.2296,40.2296,20800.0
2015-01-05 12:30:00,47.21,47.25,47.16,47.25,30400.0,40.2126,40.2466,40.17,40.2466,30400.0
2015-01-05 12:40:00,47.26,47.28,47.25,47.26,10000.0,40.2552,40.2722,40.2466,40.2552,10000.0
2015-01-05 12:50:00,47.24,47.24,47.15,47.2,17000.0,40.2381,40.2381,40.1615,40.2041,17000.0
2015-01-05 13:00:00,47.19,47.19,47.12,47.17,34200.0,40.1955,40.1955,40.1359,40.1785,34200.0
2015-01-05 13:10:00,47.16,47.16,47.06,47.07,24600.0,40.17,40.17,40.0848,40.0933,24600.0
2015-01-05 13:20:00,47.08,47.12,47.01,47.05,20400.0,40.1018,40.1359,40.0422,40.0763,20400.0
2015-01-05 13:30:00,47.04,47.13,47.04,47.1,14400.0,40.0678,40.1444,40.0678,40.1189,14400.0
2015-01-05 13:40:00,47.08,47.13,47.07,47.11,18200.0,40.1018,40.1444,40.0933,40.1274,18200.0
2015-01-05 13:50:00,47.13,47.18,47.13,47.17,18200.0,40.1444,40.187,40.1444,40.1785,18200.0
2015-01-05 14:00:00,47.16,47.16,47.06,47.08,24600.0,40.17,40.17,40.0848,40.1018,24600.0
2015-01-05 14:10:00,47.06,47.07,46.99,47.0,26800.0,40.0848,40.0933,40.0252,40.0337,26800.0
2015-01-05 14:20:00,47.01,47.01,46.94,46.96,242200.0,40.0422,40.0422,39.9826,39.9996,242200.0
2015-01-05 14:30:00,46.96,46.99,46.91,46.99,63200.0,39.9996,40.0252,39.957,40.0252,63200.0
2015-01-05 14:40:00,46.99,47.02,46.94,46.98,23800.0,40.0252,40.0507,39.9826,40.0167,23800.0
2015-01-05 14:50:00,46.99,47.04,46.96,47.02,47600.0,40.0252,40.0678,39.9996,40.0507,47600.0
2015-01-05 15:00:00,47.01,47.06,46.98,47.02,37000.0,40.0422,40.0848,40.0167,40.0507,37000.0
2015-01-05 15:10:00,47.02,47.1,47.02,47.09,108800.0,40.0507,40.1189,40.0507,40.1104,108800.0
2015-01-05 15:20:00,47.08,47.13,47.04,47.09,27800.0,40.1018,40.1444,40.0678,40.1104,27800.0
2015-01-05 15:30:00,47.09,47.12,47.07,47.1,131800.0,40.1104,40.1359,40.0933,40.1189,131800.0
2015-01-05 15:40:00,47.1,47.17,47.1,47.15,163800.0,40.1189,40.1785,40.1189,40.1615,163800.0
2015-01-05 15:50:00,47.15,47.22,47.1,47.12,265600.0,40.1615,40.2211,40.1189,40.1359,265600.0
2015-01-06 09:30:00,47.0,47.29,47.0,47.13,57200.0,40.0337,40.2807,40.0337,40.1444,57200.0
2015-01-06 09:40:00,47.1,47.29,47.08,47.29,34600.0,40.1189,40.2807,40.1018,40.2807,34600.0
2015-01-06 09:50:00,47.27,47.35,47.22,47.24,121400.0,40.2637,40.3318,40.2211,40.2381,121400.0
2015-01-06 10:00:00,47.22,47.24,47.12,47.16,95400.0,40.2211,40.2381,40.1359,40.17,95400.0
2015-01-06 10:10:00,47.17,47.37,47.15,47.32,42800.0,40.1785,40.3489,40.1615,40.3063,42800.0
2015-01-06 10:20:00,47.3,47.35,47.26,47.26,26400.0,40.2892,40.3318,40.2552,40.2552,26400.0
2015-01-06 10:30:00,47.25,47.25,47.1,47.12,31000.0,40.2466,40.2466,40.1189,40.1359,31000.0
2015-01-06 10:40:00,47.13,47.18,47.01,47.04,44000.0,40.1444,40.187,40.0422,40.0678,44000.0
2015-01-06 10:50:00,47.04,47.08,46.97,46.98,26000.0,40.0678,40.1018,40.0082,40.0167,26000.0
2015-01-06 11:00:00,46.99,47.03,46.87,47.02,217200.0,40.0252,40.0593,39.923,40.0507,217200.0
2015-01-06 11:10:00,47.0,47.0,46.8,46.82,29000.0,40.0337,40.0337,39.8633,39.8804,29000.0
2015-01-06 11:20:00,46.81,46.82,46.73,46.74,26400.0,39.8719,39.8804,39.8037,39.8122,26400.0
2015-01-06 11:30:00,46.76,46.76,46.6,46.6,325800.0,39.8293,39.8293,39.693,39.693,325800.0
2015-01-06 11:40:00,46.6,46.66,46.56,46.63,53800.0,39.693,39.7441,39.6589,39.7185,53800.0
2015-01-06 11:50:00,46.64,46.65,46.45,46.45,39000.0,39.7271,39.7356,39.5652,39.5652,39000.0
2015-01-06 12:00:00,46.44,46.44,46.24,46.27,260000.0,39.5567,39.5567,39.3864,39.4119,260000.0
2015-01-06 12:10:00,46.27,46.37,46.27,46.33,46800.0,39.4119,39.4971,39.4119,39.463,46800.0
2015-01-06 12:20:00,46.33,46.4,46.24,46.4,113000.0,39.463,39.5226,39.3864,39.5226,113000.0
2015-01-06 12:30:00,46.4,46.53,46.38,46.52,92600.0,39.5226,39.6334,39.5056,39.6248,92600.0
2015-01-06 12:40:00,46.52,46.55,46.47,46.54,66000.0,39.6248,39.6504,39.5823,39.6419,66000.0
2015-01-06 12:50:00,46.54,46.66,46.54,46.66,25000.0,39.6419,39.7441,39.6419,39.7441,25000.0
2015-01-06 13:00:00,46.67,46.67,46.5,46.51,68600.0,39.7526,39.7526,39.6078,39.6163,68600.0
2015-01-06 13:10:00,46.51,46.58,46.29,46.31,310600.0,39.6163,39.676,39.4289,39.446,310600.0
2015-01-06 13:20:00,46.29,46.43,46.27,46.41,242000.0,39.4289,39.5482,39.4119,39.5312,242000.0
2015-01-06 13:30:00,46.41,46.5,46.37,46.48,162000.0,39.5312,39.6078,39.4971,39.5908,162000.0
2015-01-06 13:40:00,46.47,46.47,46.33,46.41,168800.0,39.5823,39.5823,39.463,39.5312,168800.0
2015-01-06 13:50:00,46.43,46.56,46.42,46.56,289000.0,39.5482,39.6589,39.5397,39.6589,289000.0
2015-01-06 14:00:00,46.55,46.65,46.54,46.58,190000.0,39.6504,39.7356,39.6419,39.676,190000.0
2015-01-06 14:10:00,46.57,46.57,46.44,46.49,59600.0,39.6674,39.6674,39.5567,39.5993,59600.0
2015-01-06 14:20:00,46.49,46.57,46.49,46.56,104400.0,39.5993,39.6674,39.5993,39.6589,104400.0
2015-01-06 14:30:00,46.58,46.65,46.53,46.63,43800.0,39.676,39.7356,39.6334,39.7185,43800.0
2015-01-06 14:40:00,46.63,46.85,46.63,46.84,286400.0,39.7185,39.9059,39.7185,39.8974,286400.0
2015-01-06 14:50:00,46.85,46.88,46.73,46.76,99400.0,39.9059,39.9315,39.8037,39.8293,99400.0
2015-01-06 15:00:00,46.75,46.79,46.72,46.74,77800.0,39.8208,39.8548,39.7952,39.8122,77800.0
2015-01-06 15:10:00,46.74,46.87,46.71,46.86,56600.0,39.8122,39.923,39.7867,39.9145,56600.0
2015-01-06 15:20:00,46.85,46.94,46.79,46.88,100800.0,39.9059,39.9826,39.8548,39.9315,100800.0
2015-01-06 15:30:00,46.88,46.88,46.69,46.7,101200.0,39.9315,39.9315,39.7697,39.7782,101200.0
2015-01-06 15:40:00,46.68,46.79,46.65,46.74,146000.0,39.7611,39.8548,39.7356,39.8122,146000.0
2015-01-06 15:50:00,46.74,46.77,46.6,46.63,369200.0,39.8122,39.8378,39.693,39.7185,369200.0
2015-01-07 09:30:00,47.34,47.58,47.1,47.49,490800.0,40.3233,40.5277,40.1189,40.4511,490800.0
2015-01-07 09:40:00,47.5,47.52,47.37,47.51,299000.0,40.4596,40.4766,40.3489,40.4681,299000.0
2015-01-07 09:50:00,47.52,47.6,47.48,47.55,87200.0,40.4766,40.5448,40.4426,40.5022,87200.0
2015-01-07 10:00:00,47.58,47.6,47.42,47.44,32400.0,40.5277,40.5448,40.3915,40.4085,32400.0
2015-01-07 10:10:00,47.44,47.44,47.33,47.41,48200.0,40.4085,40.4085,40.3148,40.3829,48200.0
2015-01-07 10:20:00,47.42,47.46,47.38,47.4,110200.0,40.3915,40.4255,40.3574,40.3744,110200.0
2015-01-07 10:30:00,47.38,47.4,47.3,47.31,57800.0,40.3574,40.3744,40.2892,40.2978,57800.0
2015-01-07 10:40:00,47.31,47.45,47.26,47.45,95800.0,40.2978,40.417,40.2552,40.417,95800.0
2015-01-07 10:50:00,47.43,47.49,47.38,47.41,31000.0,40.4,40.4511,40.3574,40.3829,31000.0
2015-01-07 11:00:00,47.42,47.46,47.34,47.36,52800.0,40.3915,40.4255,40.3233,40.3403,52800.0
2015-01-07 11:10:00,47.35,47.36,47.23,47.27,54200.0,40.3318,40.3403,40.2296,40.2637,54200.0
2015-01-07 11:20:00,47.26,47.3,47.22,47.28,181400.0,40.2552,40.2892,40.2211,40.2722,181400.0
2015-01-07 11:30:00,47.28,47.34,47.27,47.28,40800.0,40.2722,40.3233,40.2637,40.2722,40800.0
2015-01-07 11:40:00,47.29,47.36,47.28,47.33,46000.0,40.2807,40.3403,40.2722,40.3148,46000.0
2015-01-07 11:50:00,47.37,47.51,47.35,47.47,316400.0,40.3489,40.4681,40.3318,40.434,316400.0
2015-01-07 12:00:00,47.47,47.77,47.44,47.62,203800.0,40.434,40.6896,40.4085,40.5618,203800.0
2015-01-07 12:10:00,47.63,47.69,47.57,47.69,123600.0,40.5703,40.6214,40.5192,40.6214,123600.0
2015-01-07 12:20:00,47.7,47.73,47.66,47.66,135200.0,40.63,40.6555,40.5959,40.5959,135200.0
2015-01-07 12:30:00,47.67,47.69,47.59,47.6,38000.0,40.6044,40.6214,40.5363,40.5448,38000.0
2015-01-07 12:40:00,47.62,47.68,47.61,47.66,44200.0,40.5618,40.6129,40.5533,40.5959,44200.0
2015-01-07 12:50:00,47.67,47.67,47.63,47.63,81000.0,40.6044,40.6044,40.5703,40.5703,81000.0
2015-01-07 13:00:00,47.66,47.71,47.59,47.59,40400.0,40.5959,40.6385,40.5363,40.5363,40400.0
2015-01-07 13:10:00,47.59,47.69,47.58,47.65,84800.0,40.5363,40.6214,40.5277,40.5874,84800.0
2015-01-07 13:20:00,47.64,47.64,47.51,47.57,26000.0,40.5788,40.5788,40.4681,40.5192,26000.0
2015-01-07 13:30:00,47.58,47.65,47.57,47.62,49400.0,40.5277,40.5874,40.5192,40.5618,49400.0
2015-01-07 13:40:00,47.63,47.74,47.63,47.74,74000.0,40.5703,40.664,40.5703,40.664,74000.0
2015-01-07 13:50:00,47.73,47.73,47.65,47.69,39800.0,40.6555,40.6555,40.5874,40.6214,39800.0
2015-01-07 14:00:00,47.7,47.74,47.63,47.72,188000.0,40.63,40.664,40.5703,40.647,188000.0
2015-01-07 14:10:00,47.73,47.75,47.6,47.65,92600.0,40.6555,40.6725,40.5448,40.5874,92600.0
2015-01-07 14:20:00,47.66,47.69,47.6,47.66,265200.0,40.5959,40.6214,40.5448,40.5959,265200.0
2015-01-07 14:30:00,47.65,47.76,47.65,47.71,122800.0,40.5874,40.6811,40.5874,40.6385,122800.0
2015-01-07 14:40:00,47.71,47.73,47.67,47.7,69400.0,40.6385,40.6555,40.6044,40.63,69400.0
2015-01-07 14:50:00,47.7,47.7,47.6,47.6,121600.0,40.63,40.63,40.5448,40.5448,121600.0
2015-01-07 15:00:00,47.62,47.71,47.6,47.7,90800.0,40.5618,40.6385,40.5448,40.63,90800.0
2015-01-07 15:10:00,47.7,47.71,47.6,47.71,55800.0,40.63,40.6385,40.5448,40.6385,55800.0
2015-01-07 15:20:00,47.7,47.7,47.64,47.7,50200.0,40.63,40.63,40.5788,40.63,50200.0
2015-01-07 15:30:00,47.69,47.74,47.69,47.73,98200.0,40.6214,40.664,40.6214,40.6555,98200.0
2015-01-07 15:40:00,47.73,47.79,47.72,47.77,176800.0,40.6555,40.7066,40.647,40.6896,176800.0
2015-01-07 15:50:00,47.78,47.85,47.76,47.85,349200.0,40.6981,40.7577,40.6811,40.7577,349200.0
2015-01-08 09:30:00,48.41,48.45,48.17,48.31,753000.0,41.2347,41.2688,41.0303,41.1495,753000.0
2015-01-08 09:40:00,48.32,48.47,48.27,48.41,425600.0,41.1581,41.2858,41.1155,41.2347,425600.0
2015-01-08 09:50:00,48.42,48.45,48.35,48.45,513600.0,41.2432,41.2688,41.1836,41.2688,513600.0
2015-01-08 10:00:00,48.46,48.58,48.4,48.51,341400.0,41.2773,41.3795,41.2262,41.3199,341400.0
2015-01-08 10:10:00,48.49,48.56,48.45,48.48,81400.0,41.3029,41.3625,41.2688,41.2943,81400.0
2015-01-08 10:20:00,48.48,48.49,48.38,48.41,164600.0,41.2943,41.3029,41.2092,41.2347,164600.0
2015-01-08 10:30:00,48.42,48.49,48.41,48.46,446400.0,41.2432,41.3029,41.2347,41.2773,446400.0
2015-01-08 10:40:00,48.46,48.5,48.42,48.45,112400.0,41.2773,41.3114,41.2432,41.2688,112400.0
2015-01-08 10:50:00,48.45,48.51,48.43,48.47,166000.0,41.2688,41.3199,41.2518,41.2858,166000.0
2015-01-08 11:00:00,48.49,48.56,48.45,48.45,196600.0,41.3029,41.3625,41.2688,41.2688,196600.0
2015-01-08 11:10:00,48.45,48.46,48.42,48.45,34600.0,41.2688,41.2773,41.2432,41.2688,34600.0
2015-01-08 11:20:00,48.45,48.48,48.42,48.42,96200.0,41.2688,41.2943,41.2432,41.2432,96200.0
2015-01-08 11:30:00,48.43,48.49,48.42,48.49,103200.0,41.2518,41.3029,41.2432,41.3029,103200.0
2015-01-08 11:40:00,48.48,48.5,48.44,48.46,73800.0,41.2943,41.3114,41.2603,41.2773,73800.0
2015-01-08 11:50:00,48.45,48.46,48.43,48.44,61000.0,41.2688,41.2773,41.2518,41.2603,61000.0
2015-01-08 12:00:00,48.44,48.46,48.41,48.42,68000.0,41.2603,41.2773,41.2347,41.2432,68000.0
2015-01-08 12:10:00,48.41,48.42,48.32,48.34,217600.0,41.2347,41.2432,41.1581,41.1751,217600.0
2015-01-08 12:20:00,48.34,48.35,48.29,48.35,84600.0,41.1751,41.1836,41.1325,41.1836,84600.0
2015-01-08 12:30:00,48.35,48.38,48.35,48.35,99200.0,41.1836,41.2092,41.1836,41.1836,99200.0
2015-01-08 12:40:00,48.37,48.38,48.33,48.33,183400.0,41.2006,41.2092,41.1666,41.1666,183400.0
2015-01-08 12:50:00,48.33,48.37,48.31,48.37,90400.0,41.1666,41.2006,41.1495,41.2006,90400.0
2015-01-08 13:00:00,48.37,48.43,48.36,48.43,51600.0,41.2006,41.2518,41.1921,41.2518,51600.0
2015-01-08 13:10:00,48.42,48.43,48.36,48.38,66400.0,41.2432,41.2518,41.1921,41.2092,66400.0
2015-01-08 13:20:00,48.36,48.42,48.36,48.41,37800.0,41.1921,41.2432,41.1921,41.2347,37800.0
2015-01-08 13:30:00,48.42,48.44,48.41,48.42,83800.0,41.2432,41.2603,41.2347,41.2432,83800.0
2015-01-08 13:40:00,48.43,48.44,48.4,48.41,107800.0,41.2518,41.2603,41.2262,41.2347,107800.0
2015-01-08 13:50:00,48.42,48.47,48.35,48.4,113200.0,41.2432,41.2858,41.1836,41.2262,113200.0
2015-01-08 14:00:00,48.38,48.48,48.38,48.45,80200.0,41.2092,41.2943,41.2092,41.2688,80200.0
2015-01-08 14:10:00,48.46,48.46,48.38,48.38,40200.0,41.2773,41.2773,41.2092,41.2092,40200.0
2015-01-08 14:20:00,48.38,48.46,48.38,48.44,95400.0,41.2092,41.2773,41.2092,41.2603,95400.0
2015-01-08 14:30:00,48.45,48.45,48.35,48.38,69600.0,41.2688,41.2688,41.1836,41.2092,69600.0
2015-01-08 14:40:00,48.39,48.41,48.38,48.4,102000.0,41.2177,41.2347,41.2092,41.2262,102000.0
2015-01-08 14:50:00,48.4,48.41,48.35,48.36,179800.0,41.2262,41.2347,41.1836,41.1921,179800.0
2015-01-08 15:00:00,48.36,48.42,48.36,48.39,126200.0,41.1921,41.2432,41.1921,41.2177,126200.0
2015-01-08 15:10:00,48.39,48.42,48.38,48.4,83000.0,41.2177,41.2432,41.2092,41.2262,83000.0
2015-01-08 15:20:00,48.39,48.46,48.38,48.46,299000.0,41.2177,41.2773,41.2092,41.2773,299000.0
2015-01-08 15:30:00,48.46,48.46,48.43,48.45,215000.0,41.2773,41.2773,41.2518,41.2688,215000.0
2015-01-08 15:40:00,48.44,48.45,48.41,48.41,140400.0,41.2603,41.2688,41.2347,41.2347,140400.0
2015-01-08 15:50:00,48.42,48.51,48.42,48.49,328000.0,41.2432,41.3199,41.2432,41.3029,328000.0
2015-01-09 09:30:00,48.2,48.25,47.82,47.93,474200.0,41.0558,41.0984,40.7322,40.8259,474200.0
2015-01-09 09:40:00,47.95,48.07,47.95,48.0,226800.0,40.8429,40.9451,40.8429,40.8855,226800.0
2015-01-09 09:50:00,48.0,48.12,47.93,47.94,262200.0,40.8855,40.9877,40.8259,40.8344,262200.0
2015-01-09 10:00:00,47.97,48.12,47.94,48.06,192600.0,40.8599,40.9877,40.8344,40.9366,192600.0
2015-01-09 10:10:00,48.06,48.09,47.92,47.98,243200.0,40.9366,40.9621,40.8173,40.8684,243200.0
2015-01-09 10:20:00,47.97,47.99,47.85,47.88,390000.0,40.8599,40.877,40.7577,40.7833,390000.0
2015-01-09 10:30:00,47.87,47.87,47.74,47.78,127400.0,40.7748,40.7748,40.664,40.6981,127400.0
2015-01-09 10:40:00,47.77,47.81,47.7,47.74,94400.0,40.6896,40.7236,40.63,40.664,94400.0
2015-01-09 10:50:00,47.75,47.83,47.74,47.82,106000.0,40.6725,40.7407,40.664,40.7322,106000.0
2015-01-09 11:00:00,47.81,47.81,47.69,47.69,172400.0,40.7236,40.7236,40.6214,40.6214,172400.0
2015-01-09 11:10:00,47.69,47.72,47.61,47.67,186400.0,40.6214,40.647,40.5533,40.6044,186400.0
2015-01-09 11:20:00,47.68,47.7,47.6,47.66,378400.0,40.6129,40.63,40.5448,40.5959,378400.0
2015-01-09 11:30:00,47.66,47.7,47.59,47.7,164800.0,40.5959,40.63,40.5363,40.63,164800.0
2015-01-09 11:40:00,47.7,47.77,47.66,47.76,67600.0,40.63,40.6896,40.5959,40.6811,67600.0
2015-01-09 11:50:00,47.76,47.78,47.69,47.78,123000.0,40.6811,40.6981,40.6214,40.6981,123000.0
2015-01-09 12:00:00,47.77,47.83,47.75,47.82,87000.0,40.6896,40.7407,40.6725,40.7322,87000.0
2015-01-09 12:10:00,47.82,47.83,47.79,47.8,79200.0,40.7322,40.7407,40.7066,40.7151,79200.0
2015-01-09 12:20:00,47.8,47.8,47.72,47.73,113800.0,40.7151,40.7151,40.647,40.6555,113800.0
2015-01-09 12:30:00,47.73,47.8,47.69,47.74,143400.0,40.6555,40.7151,40.6214,40.664,143400.0
2015-01-09 12:40:00,47.74,47.77,47.71,47.73,83400.0,40.664,40.6896,40.6385,40.6555,83400.0
2015-01-09 12:50:00,47.73,47.74,47.63,47.63,120600.0,40.6555,40.664,40.5703,40.5703,120600.0
2015-01-09 13:00:00,47.65,47.68,47.63,47.66,40600.0,40.5874,40.6129,40.5703,40.5959,40600.0
2015-01-09 13:10:00,47.68,47.76,47.68,47.74,144800.0,40.6129,40.6811,40.6129,40.664,144800.0
2015-01-09 13:20:00,47.76,47.77,47.7,47.72,90400.0,40.6811,40.6896,40.63,40.647,90400.0
2015-01-09 13:30:00,47.72,47.79,47.72,47.74,28400.0,40.647,40.7066,40.647,40.664,28400.0
2015-01-09 13:40:00,47.74,47.75,47.69,47.75,32200.0,40.664,40.6725,40.6214,40.6725,32200.0
2015-01-09 13:50:00,47.76,47.77,47.73,47.75,18200.0,40.6811,40.6896,40.6555,40.6725,18200.0
2015-01-09 14:00:00,47.75,47.75,47.71,47.73,33600.0,40.6725,40.6725,40.6385,40.6555,33600.0
2015-01-09 14:10:00,47.74,47.75,47.71,47.74,35800.0,40.664,40.6725,40.6385,40.664,35800.0
2015-01-09 14:20:00,47.73,47.74,47.7,47.71,19600.0,40.6555,40.664,40.63,40.6385,19600.0
2015-01-09 14:30:00,47.71,47.78,47.7,47.77,36800.0,40.6385,40.6981,40.63,40.6896,36800.0
2015-01-09 14:40:00,47.77,47.79,47.72,47.73,24400.0,40.6896,40.7066,40.647,40.6555,24400.0
2015-01-09 14:50:00,47.73,47.78,47.73,47.77,45800.0,40.6555,40.6981,40.6555,40.6896,45800.0
2015-01-09 15:00:00,47.77,47.83,47.76,47.8,36800.0,40.6896,40.7407,40.6811,40.7151,36800.0
2015-01-09 15:10:00,47.81,47.85,47.8,47.84,82200.0,40.7236,40.7577,40.7151,40.7492,82200.0
2015-01-09 15:20:00,47.85,47.85,47.79,47.8,147200.0,40.7577,40.7577,40.7066,40.7151,147200.0
2015-01-09 15:30:00,47.8,47.81,47.74,47.77,133200.0,40.7151,40.7236,40.664,40.6896,133200.0
2015-01-09 15:40:00,47.78,47.82,47.73,47.75,177000.0,40.6981,40.7322,40.6555,40.6725,177000.0
2015-01-09 15:50:00,47.74,47.75,47.62,47.63,362600.0,40.664,40.6725,40.5618,40.5703,362600.0
2015-01-12 09:30:00,47.74,47.96,47.53,47.6,107200.0,40.664,40.8514,40.4851,40.5448,107200.0
2015-01-12 09:40:00,47.61,47.64,47.52,47.52,182600.0,40.5533,40.5788,40.4766,40.4766,182600.0
2015-01-12 09:50:00,47.51,47.58,47.36,47.39,169600.0,40.4681,40.5277,40.3403,40.3659,169600.0
2015-01-12 10:00:00,47.38,47.38,47.22,47.27,360400.0,40.3574,40.3574,40.2211,40.2637,360400.0
2015-01-12 10:10:00,47.24,47.37,47.21,47.37,119400.0,40.2381,40.3489,40.2126,40.3489,119400.0
2015-01-12 10:20:00,47.35,47.39,47.27,47.32,148000.0,40.3318,40.3659,40.2637,40.3063,148000.0
2015-01-12 10:30:00,47.32,47.37,47.27,47.35,141800.0,40.3063,40.3489,40.2637,40.3318,141800.0
2015-01-12 10:40:00,47.35,47.39,47.34,47.34,24800.0,40.3318,40.3659,40.3233,40.3233,24800.0
2015-01-12 10:50:00,47.34,47.48,47.32,47.48,60800.0,40.3233,40.4426,40.3063,40.4426,60800.0
2015-01-12 11:00:00,47.49,47.51,47.46,47.49,279400.0,40.4511,40.4681,40.4255,40.4511,279400.0
2015-01-12 11:10:00,47.49,47.54,47.49,47.52,248400.0,40.4511,40.4937,40.4511,40.4766,248400.0
2015-01-12 11:20:00,47.52,47.55,47.49,47.55,256600.0,40.4766,40.5022,40.4511,40.5022,256600.0
2015-01-12 11:30:00,47.54,47.57,47.5,47.56,21000.0,40.4937,40.5192,40.4596,40.5107,21000.0
2015-01-12 11:40:00,47.56,47.57,47.49,47.5,65600.0,40.5107,40.5192,40.4511,40.4596,65600.0
2015-01-12 11:50:00,47.5,47.56,47.49,47.56,262400.0,40.4596,40.5107,40.4511,40.5107,262400.0
2015-01-12 12:00:00,47.56,47.6,47.55,47.59,75200.0,40.5107,40.5448,40.5022,40.5363,75200.0
2015-01-12 12:10:00,47.58,47.6,47.52,47.59,58200.0,40.5277,40.5448,40.4766,40.5363,58200.0
2015-01-12 12:20:00,47.59,47.63,47.58,47.6,8600.0,40.5363,40.5703,40.5277,40.5448,8600.0
2015-01-12 12:30:00,47.6,47.65,47.59,47.63,67600.0,40.5448,40.5874,40.5363,40.5703,67600.0
2015-01-12 12:40:00,47.63,47.64,47.57,47.59,103400.0,40.5703,40.5788,40.5192,40.5363,103400.0
2015-01-12 12:50:00,47.57,47.6,47.54,47.55,33800.0,40.5192,40.5448,40.4937,40.5022,33800.0
2015-01-12 13:00:00,47.54,47.59,47.51,47.53,48000.0,40.4937,40.5363,40.4681,40.4851,48000.0
2015-01-12 13:10:00,47.54,47.57,47.52,47.56,42000.0,40.4937,40.5192,40.4766,40.5107,42000.0
2015-01-12 13:20:00,47.55,47.56,47.51,47.54,62600.0,40.5022,40.5107,40.4681,40.4937,62600.0
2015-01-12 13:30:00,47.52,47.59,47.52,47.59,48400.0,40.4766,40.5363,40.4766,40.5363,48400.0
2015-01-12 13:40:00,47.58,47.62,47.55,47.6,44600.0,40.5277,40.5618,40.5022,40.5448,44600.0
2015-01-12 13:50:00,47.61,47.62,47.57,47.6,54600.0,40.5533,40.5618,40.5192,40.5448,54600.0
2015-01-12 14:00:00,47.6,47.63,47.59,47.63,42400.0,40.5448,40.5703,40.5363,40.5703,42400.0
2015-01-12 14:10:00,47.62,47.66,47.62,47.63,63800.0,40.5618,40.5959,40.5618,40.5703,63800.0
2015-01-12 14:20:00,47.62,47.63,47.56,47.58,65600.0,40.5618,40.5703,40.5107,40.5277,65600.0
2015-01-12 14:30:00,47.57,47.58,47.55,47.56,15400.0,40.5192,40.5277,40.5022,40.5107,15400.0
2015-01-12 14:40:00,47.55,47.6,47.55,47.59,21400.0,40.5022,40.5448,40.5022,40.5363,21400.0
2015-01-12 14:50:00,47.6,47.64,47.58,47.62,27200.0,40.5448,40.5788,40.5277,40.5618,27200.0
2015-01-12 15:00:00,47.63,47.67,47.6,47.62,104200.0,40.5703,40.6044,40.5448,40.5618,104200.0
2015-01-12 15:10:00,47.63,47.69,47.62,47.66,79600.0,40.5703,40.6214,40.5618,40.5959,79600.0
2015-01-12 15:20:00,47.66,47.67,47.6,47.63,68800.0,40.5959,40.6044,40.5448,40.5703,68800.0
2015-01-12 15:30:00,47.65,47.66,47.52,47.6,85600.0,40.5874,40.5959,40.4766,40.5448,85600.0
2015-01-12 15:40:00,47.61,47.74,47.61,47.73,200000.0,40.5533,40.664,40.5533,40.6555,200000.0
2015-01-12 15:50:00,47.74,47.76,47.71,47.74,439600.0,40.664,40.6811,40.6385,40.664,439600.0
2015-01-13 09:30:00,47.97,48.18,47.97,48.13,130200.0,40.8599,41.0388,40.8599,40.9962,130200.0
2015-01-13 09:40:00,48.15,48.35,48.14,48.34,262600.0,41.0133,41.1836,41.0047,41.1751,262600.0
2015-01-13 09:50:00,48.34,48.37,48.28,48.37,86400.0,41.1751,41.2006,41.124,41.2006,86400.0
2015-01-13 10:00:00,48.37,48.38,48.3,48.33,49800.0,41.2006,41.2092,41.141,41.1666,49800.0
2015-01-13 10:10:00,48.31,48.35,48.27,48.33,97200.0,41.1495,41.1836,41.1155,41.1666,97200.0
2015-01-13 10:20:00,48.33,48.34,48.24,48.24,66000.0,41.1666,41.1751,41.0899,41.0899,66000.0
2015-01-13 10:30:00,48.24,48.29,48.18,48.19,59000.0,41.0899,41.1325,41.0388,41.0473,59000.0
2015-01-13 10:40:00,48.2,48.23,48.11,48.13,31800.0,41.0558,41.0814,40.9792,40.9962,31800.0
2015-01-13 10:50:00,48.12,48.19,48.09,48.11,49600.0,40.9877,41.0473,40.9621,40.9792,49600.0
2015-01-13 11:00:00,48.1,48.12,48.06,48.07,70000.0,40.9707,40.9877,40.9366,40.9451,70000.0
2015-01-13 11:10:00,48.06,48.07,48.01,48.01,49800.0,40.9366,40.9451,40.894,40.894,49800.0
2015-01-13 11:20:00,48.0,48.02,47.94,47.99,63200.0,40.8855,40.9025,40.8344,40.877,63200.0
2015-01-13 11:30:00,47.99,48.02,47.97,47.98,46800.0,40.877,40.9025,40.8599,40.8684,46800.0
2015-01-13 11:40:00,47.98,47.99,47.92,47.98,35000.0,40.8684,40.877,40.8173,40.8684,35000.0
2015-01-13 11:50:00,47.97,47.97,47.88,47.9,29600.0,40.8599,40.8599,40.7833,40.8003,29600.0
2015-01-13 12:00:00,47.91,47.92,47.83,47.87,39000.0,40.8088,40.8173,40.7407,40.7748,39000.0
2015-01-13 12:10:00,47.88,47.91,47.85,47.86,39200.0,40.7833,40.8088,40.7577,40.7662,39200.0
2015-01-13 12:20:00,47.87,47.88,47.77,47.81,64200.0,40.7748,40.7833,40.6896,40.7236,64200.0
2015-01-13 12:30:00,47.8,47.81,47.77,47.79,25800.0,40.7151,40.7236,40.6896,40.7066,25800.0
2015-01-13 12:40:00,47.79,47.79,47.72,47.79,50000.0,40.7066,40.7066,40.647,40.7066,50000.0
2015-01-13 12:50:00,47.79,47.82,47.77,47.79,85600.0,40.7066,40.7322,40.6896,40.7066,85600.0
2015-01-13 13:00:00,47.79,47.82,47.76,47.77,23800.0,40.7066,40.7322,40.6811,40.6896,23800.0
2015-01-13 13:10:00,47.75,47.79,47.74,47.74,28200.0,40.6725,40.7066,40.664,40.664,28200.0
2015-01-13 13:20:00,47.73,47.74,47.59,47.62,290200.0,40.6555,40.664,40.5363,40.5618,290200.0
2015-01-13 13:30:00,47.61,47.61,47.46,47.48,203600.0,40.5533,40.5533,40.4255,40.4426,203600.0
2015-01-13 13:40:00,47.46,47.48,47.4,47.41,110600.0,40.4255,40.4426,40.3744,40.3829,110600.0
2015-01-13 13:50:00,47.41,47.42,47.19,47.27,270600.0,40.3829,40.3915,40.1955,40.2637,270600.0
2015-01-13 14:00:00,47.26,47.26,47.11,47.15,64200.0,40.2552,40.2552,40.1274,40.1615,64200.0
2015-01-13 14:10:00,47.15,47.16,47.02,47.08,151400.0,40.1615,40.17,40.0507,40.1018,151400.0
2015-01-13 14:20:00,47.08,47.22,47.08,47.22,112600.0,40.1018,40.2211,40.1018,40.2211,112600.0
2015-01-13 14:30:00,47.22,47.32,47.2,47.3,192000.0,40.2211,40.3063,40.2041,40.2892,192000.0
2015-01-13 14:40:00,47.29,47.34,47.26,47.29,65400.0,40.2807,40.3233,40.2552,40.2807,65400.0
2015-01-13 14:50:00,47.3,47.34,47.17,47.17,74600.0,40.2892,40.3233,40.1785,40.1785,74600.0
2015-01-13 15:00:00,47.18,47.23,47.11,47.12,116600.0,40.187,40.2296,40.1274,40.1359,116600.0
2015-01-13 15:10:00,47.12,47.32,47.11,47.27,181800.0,40.1359,40.3063,40.1274,40.2637,181800.0
2015-01-13 15:20:00,47.27,47.29,47.17,47.18,125800.0,40.2637,40.2807,40.1785,40.187,125800.0
2015-01-13 15:30:00,47.18,47.44,47.18,47.44,144800.0,40.187,40.4085,40.187,40.4085,144800.0
2015-01-13 15:40:00,47.44,47.47,47.32,47.32,204000.0,40.4085,40.434,40.3063,40.3063,204000.0
2015-01-13 15:50:00,47.32,47.35,47.26,47.35,724600.0,40.3063,40.3318,40.2552,40.3318,724600.0
2015-01-14 09:30:00,46.76,46.96,46.59,46.8,578000.0,39.8293,39.9996,39.6845,39.8633,578000.0
2015-01-14 09:40:00,46.8,46.92,46.73,46.92,526800.0,39.8633,39.9656,39.8037,39.9656,526800.0
2015-01-14 09:50:00,46.91,47.06,46.87,46.9,344800.0,39.957,40.0848,39.923,39.9485,344800.0
2015-01-14 10:00:00,46.9,47.09,46.9,47.07,233200.0,39.9485,40.1104,39.9485,40.0933,233200.0
2015-01-14 10:10:00,47.08,47.12,46.93,46.93,279600.0,40.1018,40.1359,39.9741,39.9741,279600.0
2015-01-14 10:20:00,46.92,46.99,46.92,46.99,88200.0,39.9656,40.0252,39.9656,40.0252,88200.0
2015-01-14 10:30:00,46.98,46.99,46.9,46.92,105000.0,40.0167,40.0252,39.9485,39.9656,105000.0
2015-01-14 10:40:00,46.91,46.99,46.91,46.95,78200.0,39.957,40.0252,39.957,39.9911,78200.0
2015-01-14 10:50:00,46.95,47.01,46.91,46.98,89000.0,39.9911,40.0422,39.957,40.0167,89000.0
2015-01-14 11:00:00,46.97,46.98,46.83,46.84,71200.0,40.0082,40.0167,39.8889,39.8974,71200.0
2015-01-14 11:10:00,46.88,46.9,46.82,46.85,81800.0,39.9315,39.9485,39.8804,39.9059,81800.0
2015-01-14 11:20:00,46.85,46.91,46.82,46.83,55400.0,39.9059,39.957,39.8804,39.8889,55400.0
2015-01-14 11:30:00,46.82,46.92,46.8,46.92,19200.0,39.8804,39.9656,39.8633,39.9656,19200.0
2015-01-14 11:40:00,46.93,46.97,46.91,46.94,51200.0,39.9741,40.0082,39.957,39.9826,51200.0
2015-01-14 11:50:00,46.94,46.97,46.87,46.88,28200.0,39.9826,40.0082,39.923,39.9315,28200.0
2015-01-14 12:00:00,46.88,46.94,46.85,46.85,57400.0,39.9315,39.9826,39.9059,39.9059,57400.0
2015-01-14 12:10:00,46.85,46.85,46.77,46.78,51400.0,39.9059,39.9059,39.8378,39.8463,51400.0
2015-01-14 12:20:00,46.8,46.85,46.79,46.83,35800.0,39.8633,39.9059,39.8548,39.8889,35800.0
2015-01-14 12:30:00,46.83,46.91,46.82,46.9,28200.0,39.8889,39.957,39.8804,39.9485,28200.0
2015-01-14 12:40:00,46.9,46.91,46.82,46.85,27800.0,39.9485,39.957,39.8804,39.9059,27800.0
2015-01-14 12:50:00,46.85,46.88,46.8,46.85,22600.0,39.9059,39.9315,39.8633,39.9059,22600.0
2015-01-14 13:00:00,46.85,46.88,46.77,46.79,78600.0,39.9059,39.9315,39.8378,39.8548,78600.0
2015-01-14 13:10:00,46.79,46.83,46.76,46.82,54000.0,39.8548,39.8889,39.8293,39.8804,54000.0
2015-01-14 13:20:00,46.8,46.8,46.71,46.75,83600.0,39.8633,39.8633,39.7867,39.8208,83600.0
2015-01-14 13:30:00,46.74,46.77,46.68,46.69,79000.0,39.8122,39.8378,39.7611,39.7697,79000.0
2015-01-14 13:40:00,46.69,46.71,46.62,46.67,54400.0,39.7697,39.7867,39.71,39.7526,54400.0
2015-01-14 13:50:00,46.67,46.67,46.56,46.65,135600.0,39.7526,39.7526,39.6589,39.7356,135600.0
2015-01-14 14:00:00,46.65,46.74,46.64,46.73,253200.0,39.7356,39.8122,39.7271,39.8037,253200.0
2015-01-14 14:10:00,46.72,46.98,46.72,46.98,330200.0,39.7952,40.0167,39.7952,40.0167,330200.0
2015-01-14 14:20:00,46.98,47.02,46.95,46.99,156800.0,40.0167,40.0507,39.9911,40.0252,156800.0
2015-01-14 14:30:00,47.0,47.06,46.96,46.97,77600.0,40.0337,40.0848,39.9996,40.0082,77600.0
2015-01-14 14:40:00,46.97,47.02,46.92,46.92,58600.0,40.0082,40.0507,39.9656,39.9656,58600.0
2015-01-14 14:50:00,46.91,46.92,46.87,46.88,94000.0,39.957,39.9656,39.923,39.9315,94000.0
2015-01-14 15:00:00,46.9,47.01,46.9,47.01,347800.0,39.9485,40.0422,39.9485,40.0422,347800.0
2015-01-14 15:10:00,47.01,47.23,46.97,47.19,904000.0,40.0422,40.2296,40.0082,40.1955,904000.0
2015-01-14 15:20:00,47.19,47.22,47.13,47.18,365200.0,40.1955,40.2211,40.1444,40.187,365200.0
2015-01-14 15:30:00,47.18,47.23,47.05,47.1,276400.0,40.187,40.2296,40.0763,40.1189,276400.0
2015-01-14 15:40:00,47.09,47.18,47.08,47.14,247200.0,40.1104,40.187,40.1018,40.153,247200.0
2015-01-14 15:50:00,47.14,47.18,47.12,47.15,354800.0,40.153,40.187,40.1359,40.1615,354800.0
2015-01-15 09:30:00,46.82,47.44,46.82,46.91,182000.0,39.8804,40.4085,39.8804,39.957,182000.0
2015-01-15 09:40:00,46.88,46.93,46.69,46.69,198000.0,39.9315,39.9741,39.7697,39.7697,198000.0
2015-01-15 09:50:00,46.66,46.71,46.43,46.48,183200.0,39.7441,39.7867,39.5482,39.5908,183200.0
2015-01-15 10:00:00,46.46,46.58,46.4,46.57,114600.0,39.5737,39.676,39.5226,39.6674,114600.0
2015-01-15 10:10:00,46.58,46.65,46.47,46.64,78600.0,39.676,39.7356,39.5823,39.7271,78600.0
2015-01-15 10:20:00,46.66,46.69,46.59,46.68,42600.0,39.7441,39.7697,39.6845,39.7611,42600.0
2015-01-15 10:30:00,46.68,46.81,46.67,46.74,29800.0,39.7611,39.8719,39.7526,39.8122,29800.0
2015-01-15 10:40:00,46.74,46.74,46.66,46.66,30400.0,39.8122,39.8122,39.7441,39.7441,30400.0
2015-01-15 10:50:00,46.67,46.72,46.62,46.65,51000.0,39.7526,39.7952,39.71,39.7356,51000.0
2015-01-15 11:00:00,46.67,46.68,46.58,46.61,32000.0,39.7526,39.7611,39.676,39.7015,32000.0
2015-01-15 11:10:00,46.61,46.66,46.51,46.51,122400.0,39.7015,39.7441,39.6163,39.6163,122400.0
2015-01-15 11:20:00,46.51,46.52,46.42,46.46,266400.0,39.6163,39.6248,39.5397,39.5737,266400.0
2015-01-15 11:30:00,46.45,46.52,46.34,46.38,50800.0,39.5652,39.6248,39.4715,39.5056,50800.0
2015-01-15 11:40:00,46.38,46.54,46.38,46.46,56800.0,39.5056,39.6419,39.5056,39.5737,56800.0
2015-01-15 11:50:00,46.46,46.46,46.24,46.28,1187600.0,39.5737,39.5737,39.3864,39.4204,1187600.0
2015-01-15 12:00:00,46.28,46.38,46.27,46.35,73600.0,39.4204,39.5056,39.4119,39.48,73600.0
2015-01-15 12:10:00,46.36,46.4,46.29,46.31,204400.0,39.4886,39.5226,39.4289,39.446,204400.0
2015-01-15 12:20:00,46.29,46.38,46.29,46.35,68000.0,39.4289,39.5056,39.4289,39.48,68000.0
2015-01-15 12:30:00,46.33,46.33,46.2,46.23,44400.0,39.463,39.463,39.3523,39.3778,44400.0
2015-01-15 12:40:00,46.21,46.22,46.09,46.13,65000.0,39.3608,39.3693,39.2586,39.2927,65000.0
2015-01-15 12:50:00,46.12,46.21,46.1,46.18,148800.0,39.2841,39.3608,39.2671,39.3352,148800.0
2015-01-15 13:00:00,46.18,46.26,46.15,46.18,76400.0,39.3352,39.4034,39.3097,39.3352,76400.0
2015-01-15 13:10:00,46.21,46.32,46.21,46.29,60800.0,39.3608,39.4545,39.3608,39.4289,60800.0
2015-01-15 13:20:00,46.29,46.29,46.21,46.21,62000.0,39.4289,39.4289,39.3608,39.3608,62000.0
2015-01-15 13:30:00,46.22,46.27,46.19,46.22,38200.0,39.3693,39.4119,39.3438,39.3693,38200.0
2015-01-15 13:40:00,46.21,46.27,46.21,46.26,90800.0,39.3608,39.4119,39.3608,39.4034,90800.0
2015-01-15 13:50:00,46.26,46.35,46.26,46.28,57400.0,39.4034,39.48,39.4034,39.4204,57400.0
2015-01-15 14:00:00,46.3,46.36,46.25,46.35,23800.0,39.4375,39.4886,39.3949,39.48,23800.0
2015-01-15 14:10:00,46.35,46.37,46.32,46.35,195200.0,39.48,39.4971,39.4545,39.48,195200.0
2015-01-15 14:20:00,46.35,46.35,46.29,46.3,150000.0,39.48,39.48,39.4289,39.4375,150000.0
2015-01-15 14:30:00,46.31,46.37,46.29,46.37,157200.0,39.446,39.4971,39.4289,39.4971,157200.0
2015-01-15 14:40:00,46.37,46.41,46.35,46.37,34800.0,39.4971,39.5312,39.48,39.4971,34800.0
2015-01-15 14:50:00,46.35,46.38,46.29,46.35,26600.0,39.48,39.5056,39.4289,39.48,26600.0
2015-01-15 15:00:00,46.34,46.37,46.26,46.27,30800.0,39.4715,39.4971,39.4034,39.4119,30800.0
2015-01-15 15:10:00,46.27,46.27,46.19,46.24,108600.0,39.4119,39.4119,39.3438,39.3864,108600.0
2015-01-15 15:20:00,46.23,46.28,46.17,46.27,57000.0,39.3778,39.4204,39.3267,39.4119,57000.0
2015-01-15 15:30:00,46.27,46.31,46.2,46.21,57200.0,39.4119,39.446,39.3523,39.3608,57200.0
2015-01-15 15:40:00,46.2,46.24,46.15,46.17,101800.0,39.3523,39.3864,39.3097,39.3267,101800.0
2015-01-15 15:50:00,46.16,46.17,46.06,46.08,695200.0,39.3182,39.3267,39.233,39.2501,695200.0
2015-01-16 09:30:00,46.02,46.18,45.94,46.05,197200.0,39.199,39.3352,39.1308,39.2245,197200.0
2015-01-16 09:40:00,46.04,46.27,46.04,46.27,478600.0,39.216,39.4119,39.216,39.4119,478600.0
2015-01-16 09:50:00,46.27,46.31,46.2,46.22,506400.0,39.4119,39.446,39.3523,39.3693,506400.0
2015-01-16 10:00:00,46.23,46.38,46.1,46.12,239000.0,39.3778,39.5056,39.2671,39.2841,239000.0
2015-01-16 10:10:00,46.14,46.14,45.95,46.02,187200.0,39.3012,39.3012,39.1393,39.199,187200.0
2015-01-16 10:20:00,46.03,46.21,46.02,46.18,36400.0,39.2075,39.3608,39.199,39.3352,36400.0
2015-01-16 10:30:00,46.18,46.27,46.17,46.21,148000.0,39.3352,39.4119,39.3267,39.3608,148000.0
2015-01-16 10:40:00,46.19,46.3,46.19,46.28,113600.0,39.3438,39.4375,39.3438,39.4204,113600.0
2015-01-16 10:50:00,46.27,46.42,46.25,46.4,131600.0,39.4119,39.5397,39.3949,39.5226,131600.0
2015-01-16 11:00:00,46.39,46.43,46.3,46.32,136800.0,39.5141,39.5482,39.4375,39.4545,136800.0
2015-01-16 11:10:00,46.31,46.35,46.23,46.34,56000.0,39.446,39.48,39.3778,39.4715,56000.0
2015-01-16 11:20:00,46.32,46.34,46.24,46.27,37600.0,39.4545,39.4715,39.3864,39.4119,37600.0
2015-01-16 11:30:00,46.3,46.43,46.3,46.43,134200.0,39.4375,39.5482,39.4375,39.5482,134200.0
2015-01-16 11:40:00,46.44,46.45,46.39,46.39,36000.0,39.5567,39.5652,39.5141,39.5141,36000.0
2015-01-16 11:50:00,46.37,46.44,46.37,46.42,137000.0,39.4971,39.5567,39.4971,39.5397,137000.0
2015-01-16 12:00:00,46.42,46.46,46.36,46.36,161400.0,39.5397,39.5737,39.4886,39.4886,161400.0
2015-01-16 12:10:00,46.37,46.39,46.35,46.36,11000.0,39.4971,39.5141,39.48,39.4886,11000.0
2015-01-16 12:20:00,46.35,46.38,46.33,46.37,42200.0,39.48,39.5056,39.463,39.4971,42200.0
2015-01-16 12:30:00,46.35,46.41,46.35,46.39,6400.0,39.48,39.5312,39.48,39.5141,6400.0
2015-01-16 12:40:00,46.41,46.47,46.4,46.46,11600.0,39.5312,39.5823,39.5226,39.5737,11600.0
2015-01-16 12:50:00,46.47,46.51,46.43,46.46,157200.0,39.5823,39.6163,39.5482,39.5737,157200.0
2015-01-16 13:00:00,46.44,46.46,46.38,46.41,186200.0,39.5567,39.5737,39.5056,39.5312,186200.0
2015-01-16 13:10:00,46.4,46.4,46.35,46.36,110000.0,39.5226,39.5226,39.48,39.4886,110000.0
2015-01-16 13:20:00,46.35,46.38,46.34,46.36,20800.0,39.48,39.5056,39.4715,39.4886,20800.0
2015-01-16 13:30:00,46.36,46.44,46.35,46.43,43200.0,39.4886,39.5567,39.48,39.5482,43200.0
2015-01-16 13:40:00,46.43,46.48,46.42,46.48,36000.0,39.5482,39.5908,39.5397,39.5908,36000.0
2015-01-16 13:50:00,46.47,46.51,46.45,46.51,44800.0,39.5823,39.6163,39.5652,39.6163,44800.0
2015-01-16 14:00:00,46.51,46.52,46.48,46.49,58400.0,39.6163,39.6248,39.5908,39.5993,58400.0
2015-01-16 14:10:00,46.48,46.49,46.45,46.48,16200.0,39.5908,39.5993,39.5652,39.5908,16200.0
2015-01-16 14:20:00,46.47,46.48,46.44,46.46,33400.0,39.5823,39.5908,39.5567,39.5737,33400.0
2015-01-16 14:30:00,46.46,46.46,46.44,46.45,29800.0,39.5737,39.5737,39.5567,39.5652,29800.0
2015-01-16 14:40:00,46.45,46.47,46.43,46.44,31400.0,39.5652,39.5823,39.5482,39.5567,31400.0
2015-01-16 14:50:00,46.45,46.48,46.44,46.46,57600.0,39.5652,39.5908,39.5567,39.5737,57600.0
2015-01-16 15:00:00,46.46,46.46,46.42,46.44,77600.0,39.5737,39.5737,39.5397,39.5567,77600.0
2015-01-16 15:10:00,46.44,46.47,46.41,46.47,53800.0,39.5567,39.5823,39.5312,39.5823,53800.0
2015-01-16 15:20:00,46.48,46.54,46.47,46.52,52400.0,39.5908,39.6419,39.5823,39.6248,52400.0
2015-01-16 15:30:00,46.52,46.6,46.51,46.6,135200.0,39.6248,39.693,39.6163,39.693,135200.0
2015-01-16 15:40:00,46.61,46.71,46.6,46.71,609000.0,39.7015,39.7867,39.693,39.7867,609000.0
2015-01-16 15:50:00,46.71,46.77,46.7,46.73,1013400.0,39.7867,39.8378,39.7782,39.8037,1013400.0
2015-01-20 09:30:00,46.79,47.15,46.48,46.48,69600.0,39.8548,40.1615,39.5908,39.5908,69600.0
2015-01-20 09:40:00,46.48,46.59,46.48,46.51,39400.0,39.5908,39.6845,39.5908,39.6163,39400.0
2015-01-20 09:50:00,46.51,46.51,46.32,46.32,65400.0,39.6163,39.6163,39.4545,39.4545,65400.0
2015-01-20 10:00:00,46.33,46.33,46.18,46.27,114000.0,39.463,39.463,39.3352,39.4119,114000.0
2015-01-20 10:10:00,46.27,46.29,46.15,46.17,71600.0,39.4119,39.4289,39.3097,39.3267,71600.0
2015-01-20 10:20:00,46.18,46.24,46.16,46.2,40000.0,39.3352,39.3864,39.3182,39.3523,40000.0
2015-01-20 10:30:00,46.2,46.21,46.02,46.02,52400.0,39.3523,39.3608,39.199,39.199,52400.0
2015-01-20 10:40:00,46.01,46.01,45.92,46.0,77400.0,39.1904,39.1904,39.1138,39.1819,77400.0
2015-01-20 10:50:00,46.01,46.01,45.95,45.99,201200.0,39.1904,39.1904,39.1393,39.1734,201200.0
2015-01-20 11:00:00,45.98,46.03,45.93,46.03,42200.0,39.1649,39.2075,39.1223,39.2075,42200.0
2015-01-20 11:10:00,46.02,46.02,45.96,45.99,21800.0,39.199,39.199,39.1479,39.1734,21800.0
2015-01-20 11:20:00,46.01,46.02,45.94,45.99,44000.0,39.1904,39.199,39.1308,39.1734,44000.0
2015-01-20 11:30:00,45.99,46.0,45.95,45.97,53000.0,39.1734,39.1819,39.1393,39.1564,53000.0
2015-01-20 11:40:00,45.95,45.95,45.77,45.8,36800.0,39.1393,39.1393,38.986,39.0116,36800.0
2015-01-20 11:50:00,45.79,45.86,45.77,45.86,34000.0,39.003,39.0627,38.986,39.0627,34000.0
2015-01-20 12:00:00,45.87,45.94,45.85,45.94,24600.0,39.0712,39.1308,39.0542,39.1308,24600.0
2015-01-20 12:10:00,45.93,45.97,45.91,45.93,32200.0,39.1223,39.1564,39.1053,39.1223,32200.0
2015-01-20 12:20:00,45.93,45.94,45.9,45.91,37000.0,39.1223,39.1308,39.0967,39.1053,37000.0
2015-01-20 12:30:00,45.93,45.94,45.87,45.93,34600.0,39.1223,39.1308,39.0712,39.1223,34600.0
2015-01-20 12:40:00,45.92,46.01,45.91,45.99,182800.0,39.1138,39.1904,39.1053,39.1734,182800.0
2015-01-20 12:50:00,46.0,46.01,45.96,45.97,45000.0,39.1819,39.1904,39.1479,39.1564,45000.0
2015-01-20 13:00:00,45.97,45.97,45.83,45.83,60400.0,39.1564,39.1564,39.0371,39.0371,60400.0
2015-01-20 13:10:00,45.84,45.91,45.83,45.86,100400.0,39.0456,39.1053,39.0371,39.0627,100400.0
2015-01-20 13:20:00,45.87,45.99,45.87,45.94,26800.0,39.0712,39.1734,39.0712,39.1308,26800.0
2015-01-20 13:30:00,45.95,45.97,45.92,45.97,54000.0,39.1393,39.1564,39.1138,39.1564,54000.0
2015-01-20 13:40:00,45.97,46.11,45.97,46.09,67200.0,39.1564,39.2756,39.1564,39.2586,67200.0
2015-01-20 13:50:00,46.09,46.09,46.04,46.07,18600.0,39.2586,39.2586,39.216,39.2415,18600.0
2015-01-20 14:00:00,46.07,46.15,46.06,46.13,30400.0,39.2415,39.3097,39.233,39.2927,30400.0
2015-01-20 14:10:00,46.13,46.13,46.05,46.08,31000.0,39.2927,39.2927,39.2245,39.2501,31000.0
2015-01-20 14:20:00,46.08,46.08,46.02,46.05,24600.0,39.2501,39.2501,39.199,39.2245,24600.0
2015-01-20 14:30:00,46.07,46.16,46.07,46.15,53600.0,39.2415,39.3182,39.2415,39.3097,53600.0
2015-01-20 14:40:00,46.15,46.26,46.15,46.24,192800.0,39.3097,39.4034,39.3097,39.3864,192800.0
2015-01-20 14:50:00,46.25,46.26,46.22,46.26,219400.0,39.3949,39.4034,39.3693,39.4034,219400.0
2015-01-20 15:00:00,46.26,46.27,46.2,46.22,60200.0,39.4034,39.4119,39.3523,39.3693,60200.0
2015-01-20 15:10:00,46.22,46.24,46.18,46.22,93400.0,39.3693,39.3864,39.3352,39.3693,93400.0
2015-01-20 15:20:00,46.21,46.21,46.13,46.13,104400.0,39.3608,39.3608,39.2927,39.2927,104400.0
2015-01-20 15:30:00,46.13,46.15,46.07,46.12,128800.0,39.2927,39.3097,39.2415,39.2841,128800.0
2015-01-20 15:40:00,46.13,46.16,46.1,46.11,232200.0,39.2927,39.3182,39.2671,39.2756,232200.0
2015-01-20 15:50:00,46.11,46.12,46.05,46.08,468800.0,39.2756,39.2841,39.2245,39.2501,468800.0
2015-01-21 09:30:00,46.16,46.33,45.95,46.28,388400.0,39.3182,39.463,39.1393,39.4204,388400.0
2015-01-21 09:40:00,46.33,46.44,46.24,46.29,203600.0,39.463,39.5567,39.3864,39.4289,203600.0
2015-01-21 09:50:00,46.29,46.41,46.29,46.34,42200.0,39.4289,39.5312,39.4289,39.4715,42200.0
2015-01-21 10:00:00,46.34,46.4,46.32,46.32,90800.0,39.4715,39.5226,39.4545,39.4545,90800.0
2015-01-21 10:10:00,46.29,46.37,46.27,46.33,70400.0,39.4289,39.4971,39.4119,39.463,70400.0
2015-01-21 10:20:00,46.33,46.33,46.27,46.28,49200.0,39.463,39.463,39.4119,39.4204,49200.0
2015-01-21 10:30:00,46.27,46.3,46.23,46.26,41000.0,39.4119,39.4375,39.3778,39.4034,41000.0
2015-01-21 10:40:00,46.27,46.35,46.21,46.35,524600.0,39.4119,39.48,39.3608,39.48,524600.0
2015-01-21 10:50:00,46.36,46.45,46.33,46.41,110200.0,39.4886,39.5652,39.463,39.5312,110200.0
2015-01-21 11:00:00,46.43,46.47,46.37,46.37,32000.0,39.5482,39.5823,39.4971,39.4971,32000.0
2015-01-21 11:10:00,46.38,46.43,46.27,46.3,194000.0,39.5056,39.5482,39.4119,39.4375,194000.0
2015-01-21 11:20:00,46.28,46.32,46.23,46.32,36600.0,39.4204,39.4545,39.3778,39.4545,36600.0
2015-01-21 11:30:00,46.33,46.38,46.33,46.34,16200.0,39.463,39.5056,39.463,39.4715,16200.0
2015-01-21 11:40:00,46.32,46.35,46.29,46.35,11200.0,39.4545,39.48,39.4289,39.48,11200.0
2015-01-21 11:50:00,46.35,46.38,46.34,46.35,19800.0,39.48,39.5056,39.4715,39.48,19800.0
2015-01-21 12:00:00,46.35,46.37,46.31,46.32,22800.0,39.48,39.4971,39.446,39.4545,22800.0
2015-01-21 12:10:00,46.33,46.42,46.33,46.41,10200.0,39.463,39.5397,39.463,39.5312,10200.0
2015-01-21 12:20:00,46.4,46.43,46.38,46.42,14000.0,39.5226,39.5482,39.5056,39.5397,14000.0
2015-01-21 12:30:00,46.43,46.44,46.38,46.39,16200.0,39.5482,39.5567,39.5056,39.5141,16200.0
2015-01-21 12:40:00,46.38,46.46,46.38,46.46,17600.0,39.5056,39.5737,39.5056,39.5737,17600.0
2015-01-21 12:50:00,46.44,46.45,46.31,46.31,185000.0,39.5567,39.5652,39.446,39.446,185000.0
2015-01-21 13:00:00,46.31,46.35,46.3,46.34,118600.0,39.446,39.48,39.4375,39.4715,118600.0
2015-01-21 13:10:00,46.35,46.38,46.32,46.35,19600.0,39.48,39.5056,39.4545,39.48,19600.0
2015-01-21 13:20:00,46.37,46.38,46.24,46.27,17000.0,39.4971,39.5056,39.3864,39.4119,17000.0
2015-01-21 13:30:00,46.26,46.26,46.19,46.25,8000.0,39.4034,39.4034,39.3438,39.3949,8000.0
2015-01-21 13:40:00,46.26,46.29,46.24,46.26,9800.0,39.4034,39.4289,39.3864,39.4034,9800.0
2015-01-21 13:50:00,46.24,46.24,46.14,46.16,26800.0,39.3864,39.3864,39.3012,39.3182,26800.0
2015-01-21 14:00:00,46.16,46.24,46.13,46.22,18800.0,39.3182,39.3864,39.2927,39.3693,18800.0
2015-01-21 14:10:00,46.22,46.29,46.18,46.27,16600.0,39.3693,39.4289,39.3352,39.4119,16600.0
2015-01-21 14:20:00,46.27,46.31,46.24,46.27,14400.0,39.4119,39.446,39.3864,39.4119,14400.0
2015-01-21 14:30:00,46.27,46.31,46.24,46.24,14200.0,39.4119,39.446,39.3864,39.3864,14200.0
2015-01-21 14:40:00,46.23,46.35,46.23,46.35,10600.0,39.3778,39.48,39.3778,39.48,10600.0
2015-01-21 14:50:00,46.36,46.45,46.34,46.43,28000.0,39.4886,39.5652,39.4715,39.5482,28000.0
2015-01-21 15:00:00,46.44,46.44,46.33,46.33,21000.0,39.5567,39.5567,39.463,39.463,21000.0
2015-01-21 15:10:00,46.32,46.42,46.31,46.42,43000.0,39.4545,39.5397,39.446,39.5397,43000.0
2015-01-21 15:20:00,46.4,46.41,46.36,46.36,16400.0,39.5226,39.5312,39.4886,39.4886,16400.0
2015-01-21 15:30:00,46.37,46.42,46.35,46.4,34800.0,39.4971,39.5397,39.48,39.5226,34800.0
2015-01-21 15:40:00,46.38,46.43,46.36,46.42,147600.0,39.5056,39.5482,39.4886,39.5397,147600.0
2015-01-21 15:50:00,46.41,46.43,46.4,46.42,316200.0,39.5312,39.5482,39.5226,39.5397,316200.0
2015-01-22 09:30:00,46.88,46.88,46.44,46.44,171200.0,39.9315,39.9315,39.5567,39.5567,171200.0
2015-01-22 09:40:00,46.45,46.49,46.23,46.32,35000.0,39.5652,39.5993,39.3778,39.4545,35000.0
2015-01-22 09:50:00,46.32,46.65,46.31,46.63,51800.0,39.4545,39.7356,39.446,39.7185,51800.0
2015-01-22 10:00:00,46.65,46.73,46.6,46.67,62800.0,39.7356,39.8037,39.693,39.7526,62800.0
2015-01-22 10:10:00,46.66,46.81,46.66,46.79,242800.0,39.7441,39.8719,39.7441,39.8548,242800.0
2015-01-22 10:20:00,46.79,46.84,46.76,46.76,68600.0,39.8548,39.8974,39.8293,39.8293,68600.0
2015-01-22 10:30:00,46.76,46.84,46.76,46.8,27200.0,39.8293,39.8974,39.8293,39.8633,27200.0
2015-01-22 10:40:00,46.81,46.88,46.78,46.86,34200.0,39.8719,39.9315,39.8463,39.9145,34200.0
2015-01-22 10:50:00,46.87,46.97,46.84,46.95,159400.0,39.923,40.0082,39.8974,39.9911,159400.0
2015-01-22 11:00:00,46.95,47.0,46.85,46.88,64400.0,39.9911,40.0337,39.9059,39.9315,64400.0
2015-01-22 11:10:00,46.86,46.89,46.84,46.85,88400.0,39.9145,39.94,39.8974,39.9059,88400.0
2015-01-22 11:20:00,46.89,46.94,46.88,46.91,21400.0,39.94,39.9826,39.9315,39.957,21400.0
2015-01-22 11:30:00,46.92,46.98,46.9,46.92,41600.0,39.9656,40.0167,39.9485,39.9656,41600.0
2015-01-22 11:40:00,46.92,46.94,46.89,46.9,50200.0,39.9656,39.9826,39.94,39.9485,50200.0
2015-01-22 11:50:00,46.9,46.95,46.87,46.95,81400.0,39.9485,39.9911,39.923,39.9911,81400.0
2015-01-22 12:00:00,46.97,46.99,46.93,46.96,35400.0,40.0082,40.0252,39.9741,39.9996,35400.0
2015-01-22 12:10:00,46.95,47.02,46.94,46.99,49000.0,39.9911,40.0507,39.9826,40.0252,49000.0
2015-01-22 12:20:00,46.99,47.06,46.99,47.04,75000.0,40.0252,40.0848,40.0252,40.0678,75000.0
2015-01-22 12:30:00,47.01,47.02,46.98,47.0,17000.0,40.0422,40.0507,40.0167,40.0337,17000.0
2015-01-22 12:40:00,47.0,47.03,47.0,47.02,35200.0,40.0337,40.0593,40.0337,40.0507,35200.0
2015-01-22 12:50:00,47.01,47.01,46.95,47.0,64200.0,40.0422,40.0422,39.9911,40.0337,64200.0
2015-01-22 13:00:00,47.0,47.05,46.99,47.02,24000.0,40.0337,40.0763,40.0252,40.0507,24000.0
2015-01-22 13:10:00,47.02,47.02,46.97,46.99,14800.0,40.0507,40.0507,40.0082,40.0252,14800.0
2015-01-22 13:20:00,46.98,46.99,46.96,46.96,16000.0,40.0167,40.0252,39.9996,39.9996,16000.0
2015-01-22 13:30:00,46.98,47.04,46.98,47.04,49600.0,40.0167,40.0678,40.0167,40.0678,49600.0
2015-01-22 13:40:00,47.04,47.08,47.03,47.06,23200.0,40.0678,40.1018,40.0593,40.0848,23200.0
2015-01-22 13:50:00,47.07,47.08,47.02,47.04,20200.0,40.0933,40.1018,40.0507,40.0678,20200.0
2015-01-22 14:00:00,47.05,47.1,47.04,47.07,31600.0,40.0763,40.1189,40.0678,40.0933,31600.0
2015-01-22 14:10:00,47.07,47.13,47.06,47.13,54000.0,40.0933,40.1444,40.0848,40.1444,54000.0
2015-01-22 14:20:00,47.13,47.16,47.09,47.14,45400.0,40.1444,40.17,40.1104,40.153,45400.0
2015-01-22 14:30:00,47.15,47.26,47.15,47.24,147800.0,40.1615,40.2552,40.1615,40.2381,147800.0
2015-01-22 14:40:00,47.26,47.27,47.2,47.24,148600.0,40.2552,40.2637,40.2041,40.2381,148600.0
2015-01-22 14:50:00,47.24,47.31,47.24,47.29,115800.0,40.2381,40.2978,40.2381,40.2807,115800.0
2015-01-22 15:00:00,47.3,47.35,47.28,47.35,93000.0,40.2892,40.3318,40.2722,40.3318,93000.0
2015-01-22 15:10:00,47.36,47.36,47.33,47.35,28000.0,40.3403,40.3403,40.3148,40.3318,28000.0
2015-01-22 15:20:00,47.35,47.37,47.31,47.34,79000.0,40.3318,40.3489,40.2978,40.3233,79000.0
2015-01-22 15:30:00,47.35,47.35,47.3,47.33,72200.0,40.3318,40.3318,40.2892,40.3148,72200.0
2015-01-22 15:40:00,47.33,47.33,47.28,47.29,69000.0,40.3148,40.3148,40.2722,40.2807,69000.0
2015-01-22 15:50:00,47.29,47.3,47.24,47.29,604400.0,40.2807,40.2892,40.2381,40.2807,604400.0
2015-01-23 09:30:00,47.32,47.4,47.17,47.37,204200.0,40.3063,40.3744,40.1785,40.3489,204200.0
2015-01-23 09:40:00,47.38,47.46,47.32,47.41,288800.0,40.3574,40.4255,40.3063,40.3829,288800.0
2015-01-23 09:50:00,47.4,47.41,47.28,47.34,111000.0,40.3744,40.3829,40.2722,40.3233,111000.0
2015-01-23 10:00:00,47.33,47.44,47.33,47.39,51800.0,40.3148,40.4085,40.3148,40.3659,51800.0
2015-01-23 10:10:00,47.4,47.41,47.26,47.28,28200.0,40.3744,40.3829,40.2552,40.2722,28200.0
2015-01-23 10:20:00,47.29,47.37,47.29,47.35,397000.0,40.2807,40.3489,40.2807,40.3318,397000.0
2015-01-23 10:30:00,47.35,47.38,47.24,47.27,38600.0,40.3318,40.3574,40.2381,40.2637,38600.0
2015-01-23 10:40:00,47.27,47.27,47.19,47.27,22800.0,40.2637,40.2637,40.1955,40.2637,22800.0
2015-01-23 10:50:00,47.29,47.4,47.26,47.38,209200.0,40.2807,40.3744,40.2552,40.3574,209200.0
2015-01-23 11:00:00,47.38,47.41,47.35,47.35,116800.0,40.3574,40.3829,40.3318,40.3318,116800.0
2015-01-23 11:10:00,47.36,47.43,47.35,47.43,278000.0,40.3403,40.4,40.3318,40.4,278000.0
2015-01-23 11:20:00,47.43,47.5,47.41,47.48,85800.0,40.4,40.4596,40.3829,40.4426,85800.0
2015-01-23 11:30:00,47.47,47.49,47.45,47.48,161200.0,40.434,40.4511,40.417,40.4426,161200.0
2015-01-23 11:40:00,47.47,47.52,47.45,47.52,149000.0,40.434,40.4766,40.417,40.4766,149000.0
2015-01-23 11:50:00,47.52,47.52,47.44,47.52,207200.0,40.4766,40.4766,40.4085,40.4766,207200.0
2015-01-23 12:00:00,47.51,47.53,47.49,47.52,95800.0,40.4681,40.4851,40.4511,40.4766,95800.0
2015-01-23 12:10:00,47.52,47.59,47.47,47.47,51200.0,40.4766,40.5363,40.434,40.434,51200.0
2015-01-23 12:20:00,47.47,47.52,47.43,47.51,156800.0,40.434,40.4766,40.4,40.4681,156800.0
2015-01-23 12:30:00,47.52,47.6,47.51,47.56,47000.0,40.4766,40.5448,40.4681,40.5107,47000.0
2015-01-23 12:40:00,47.57,47.64,47.56,47.64,132200.0,40.5192,40.5788,40.5107,40.5788,132200.0
2015-01-23 12:50:00,47.64,47.68,47.63,47.65,66800.0,40.5788,40.6129,40.5703,40.5874,66800.0
2015-01-23 13:00:00,47.66,47.69,47.63,47.66,105400.0,40.5959,40.6214,40.5703,40.5959,105400.0
2015-01-23 13:10:00,47.7,47.72,47.64,47.65,113400.0,40.63,40.647,40.5788,40.5874,113400.0
2015-01-23 13:20:00,47.65,47.66,47.58,47.59,120200.0,40.5874,40.5959,40.5277,40.5363,120200.0
2015-01-23 13:30:00,47.58,47.62,47.58,47.61,34000.0,40.5277,40.5618,40.5277,40.5533,34000.0
2015-01-23 13:40:00,47.61,47.63,47.59,47.6,53600.0,40.5533,40.5703,40.5363,40.5448,53600.0
2015-01-23 13:50:00,47.6,47.63,47.6,47.62,49000.0,40.5448,40.5703,40.5448,40.5618,49000.0
2015-01-23 14:00:00,47.62,47.64,47.6,47.63,39600.0,40.5618,40.5788,40.5448,40.5703,39600.0
2015-01-23 14:10:00,47.63,47.63,47.56,47.57,58000.0,40.5703,40.5703,40.5107,40.5192,58000.0
2015-01-23 14:20:00,47.56,47.62,47.56,47.6,132400.0,40.5107,40.5618,40.5107,40.5448,132400.0
2015-01-23 14:30:00,47.6,47.6,47.54,47.55,79600.0,40.5448,40.5448,40.4937,40.5022,79600.0
2015-01-23 14:40:00,47.55,47.6,47.55,47.58,158400.0,40.5022,40.5448,40.5022,40.5277,158400.0
2015-01-23 14:50:00,47.58,47.6,47.55,47.57,130800.0,40.5277,40.5448,40.5022,40.5192,130800.0
2015-01-23 15:00:00,47.58,47.59,47.53,47.58,167200.0,40.5277,40.5363,40.4851,40.5277,167200.0
2015-01-23 15:10:00,47.58,47.6,47.54,47.58,189000.0,40.5277,40.5448,40.4937,40.5277,189000.0
2015-01-23 15:20:00,47.58,47.63,47.56,47.62,169400.0,40.5277,40.5703,40.5107,40.5618,169400.0
2015-01-23 15:30:00,47.62,47.64,47.58,47.6,249800.0,40.5618,40.5788,40.5277,40.5448,249800.0
2015-01-23 15:40:00,47.6,47.65,47.6,47.63,328200.0,40.5448,40.5874,40.5448,40.5703,328200.0
2015-01-23 15:50:00,47.63,47.63,47.55,47.58,348200.0,40.5703,40.5703,40.5022,40.5277,348200.0
2015-01-26 09:30:00,47.49,47.62,47.42,47.52,199400.0,40.4511,40.5618,40.3915,40.4766,199400.0
2015-01-26 09:40:00,47.51,47.6,47.4,47.46,157600.0,40.4681,40.5448,40.3744,40.4255,157600.0
2015-01-26 09:50:00,47.46,47.59,47.45,47.54,70200.0,40.4255,40.5363,40.417,40.4937,70200.0
2015-01-26 10:00:00,47.56,47.72,47.56,47.69,253600.0,40.5107,40.647,40.5107,40.6214,253600.0
2015-01-26 10:10:00,47.7,47.71,47.58,47.61,72600.0,40.63,40.6385,40.5277,40.5533,72600.0
2015-01-26 10:20:00,47.6,47.68,47.58,47.65,31200.0,40.5448,40.6129,40.5277,40.5874,31200.0
2015-01-26 10:30:00,47.66,47.7,47.6,47.68,25400.0,40.5959,40.63,40.5448,40.6129,25400.0
2015-01-26 10:40:00,47.69,47.85,47.68,47.8,425200.0,40.6214,40.7577,40.6129,40.7151,425200.0
2015-01-26 10:50:00,47.79,47.82,47.67,47.73,433400.0,40.7066,40.7322,40.6044,40.6555,433400.0
2015-01-26 11:00:00,47.7,47.77,47.69,47.74,19000.0,40.63,40.6896,40.6214,40.664,19000.0
2015-01-26 11:10:00,47.71,47.73,47.66,47.66,25600.0,40.6385,40.6555,40.5959,40.5959,25600.0
2015-01-26 11:20:00,47.68,47.72,47.65,47.68,16200.0,40.6129,40.647,40.5874,40.6129,16200.0
2015-01-26 11:30:00,47.69,47.73,47.68,47.71,31800.0,40.6214,40.6555,40.6129,40.6385,31800.0
2015-01-26 11:40:00,47.71,47.74,47.71,47.73,17200.0,40.6385,40.664,40.6385,40.6555,17200.0
2015-01-26 11:50:00,47.73,47.77,47.72,47.76,19000.0,40.6555,40.6896,40.647,40.6811,19000.0
2015-01-26 12:00:00,47.75,47.79,47.73,47.79,81200.0,40.6725,40.7066,40.6555,40.7066,81200.0
2015-01-26 12:10:00,47.79,47.8,47.74,47.8,51000.0,40.7066,40.7151,40.664,40.7151,51000.0
2015-01-26 12:20:00,47.82,47.85,47.8,47.81,15000.0,40.7322,40.7577,40.7151,40.7236,15000.0
2015-01-26 12:30:00,47.82,47.83,47.76,47.78,21800.0,40.7322,40.7407,40.6811,40.6981,21800.0
2015-01-26 12:40:00,47.78,47.81,47.78,47.79,9200.0,40.6981,40.7236,40.6981,40.7066,9200.0
2015-01-26 12:50:00,47.8,47.8,47.77,47.79,16000.0,40.7151,40.7151,40.6896,40.7066,16000.0
2015-01-26 13:00:00,47.8,47.8,47.77,47.79,19400.0,40.7151,40.7151,40.6896,40.7066,19400.0
2015-01-26 13:10:00,47.8,47.86,47.8,47.86,13200.0,40.7151,40.7662,40.7151,40.7662,13200.0
2015-01-26 13:20:00,47.85,47.88,47.85,47.87,18800.0,40.7577,40.7833,40.7577,40.7748,18800.0
2015-01-26 13:30:00,47.87,47.91,47.86,47.88,166800.0,40.7748,40.8088,40.7662,40.7833,166800.0
2015-01-26 13:40:00,47.88,47.95,47.88,47.95,20000.0,40.7833,40.8429,40.7833,40.8429,20000.0
2015-01-26 13:50:00,47.95,47.95,47.9,47.9,17600.0,40.8429,40.8429,40.8003,40.8003,17600.0
2015-01-26 14:00:00,47.91,47.91,47.88,47.88,11600.0,40.8088,40.8088,40.7833,40.7833,11600.0
2015-01-26 14:10:00,47.88,47.89,47.85,47.87,20800.0,40.7833,40.7918,40.7577,40.7748,20800.0
2015-01-26 14:20:00,47.87,47.88,47.84,47.88,42400.0,40.7748,40.7833,40.7492,40.7833,42400.0
2015-01-26 14:30:00,47.89,47.92,47.88,47.92,46800.0,40.7918,40.8173,40.7833,40.8173,46800.0
2015-01-26 14:40:00,47.92,47.93,47.87,47.89,108000.0,40.8173,40.8259,40.7748,40.7918,108000.0
2015-01-26 14:50:00,47.9,47.93,47.88,47.92,61800.0,40.8003,40.8259,40.7833,40.8173,61800.0
2015-01-26 15:00:00,47.92,47.93,47.9,47.92,20200.0,40.8173,40.8259,40.8003,40.8173,20200.0
2015-01-26 15:10:00,47.93,47.96,47.9,47.94,67200.0,40.8259,40.8514,40.8003,40.8344,67200.0
2015-01-26 15:20:00,47.93,47.97,47.92,47.93,73600.0,40.8259,40.8599,40.8173,40.8259,73600.0
2015-01-26 15:30:00,47.92,47.98,47.92,47.96,76400.0,40.8173,40.8684,40.8173,40.8514,76400.0
2015-01-26 15:40:00,47.97,47.97,47.91,47.95,204800.0,40.8599,40.8599,40.8088,40.8429,204800.0
2015-01-26 15:50:00,47.95,48.01,47.95,48.01,187600.0,40.8429,40.894,40.8429,40.894,187600.0
2015-01-27 09:30:00,47.41,47.73,47.41,47.69,75000.0,40.3829,40.6555,40.3829,40.6214,75000.0
2015-01-27 09:40:00,47.72,47.75,47.58,47.63,62200.0,40.647,40.6725,40.5277,40.5703,62200.0
2015-01-27 09:50:00,47.64,47.64,47.55,47.56,35200.0,40.5788,40.5788,40.5022,40.5107,35200.0
2015-01-27 10:00:00,47.56,47.73,47.52,47.7,113800.0,40.5107,40.6555,40.4766,40.63,113800.0
2015-01-27 10:10:00,47.72,47.73,47.61,47.71,74400.0,40.647,40.6555,40.5533,40.6385,74400.0
2015-01-27 10:20:00,47.71,47.77,47.66,47.7,107200.0,40.6385,40.6896,40.5959,40.63,107200.0
2015-01-27 10:30:00,47.71,47.71,47.58,47.61,45600.0,40.6385,40.6385,40.5277,40.5533,45600.0
2015-01-27 10:40:00,47.61,47.62,47.48,47.51,212600.0,40.5533,40.5618,40.4426,40.4681,212600.0
2015-01-27 10:50:00,47.51,47.67,47.5,47.67,105400.0,40.4681,40.6044,40.4596,40.6044,105400.0
2015-01-27 11:00:00,47.65,47.71,47.62,47.7,41000.0,40.5874,40.6385,40.5618,40.63,41000.0
2015-01-27 11:10:00,47.71,47.75,47.7,47.73,148200.0,40.6385,40.6725,40.63,40.6555,148200.0
2015-01-27 11:20:00,47.73,47.81,47.73,47.81,187000.0,40.6555,40.7236,40.6555,40.7236,187000.0
2015-01-27 11:30:00,47.83,47.85,47.81,47.82,38800.0,40.7407,40.7577,40.7236,40.7322,38800.0
2015-01-27 11:40:00,47.81,47.83,47.79,47.82,99800.0,40.7236,40.7407,40.7066,40.7322,99800.0
2015-01-27 11:50:00,47.82,47.85,47.74,47.75,21400.0,40.7322,40.7577,40.664,40.6725,21400.0
2015-01-27 12:00:00,47.75,47.77,47.71,47.75,49600.0,40.6725,40.6896,40.6385,40.6725,49600.0
2015-01-27 12:10:00,47.76,47.8,47.73,47.77,90600.0,40.6811,40.7151,40.6555,40.6896,90600.0
2015-01-27 12:20:00,47.78,47.88,47.77,47.88,66000.0,40.6981,40.7833,40.6896,40.7833,66000.0
2015-01-27 12:30:00,47.87,47.88,47.81,47.84,74000.0,40.7748,40.7833,40.7236,40.7492,74000.0
2015-01-27 12:40:00,47.83,47.84,47.79,47.79,45200.0,40.7407,40.7492,40.7066,40.7066,45200.0
2015-01-27 12:50:00,47.79,47.83,47.78,47.82,54200.0,40.7066,40.7407,40.6981,40.7322,54200.0
2015-01-27 13:00:00,47.84,47.87,47.8,47.87,68400.0,40.7492,40.7748,40.7151,40.7748,68400.0
2015-01-27 13:10:00,47.87,47.95,47.85,47.92,54800.0,40.7748,40.8429,40.7577,40.8173,54800.0
2015-01-27 13:20:00,47.91,47.98,47.91,47.93,34400.0,40.8088,40.8684,40.8088,40.8259,34400.0
2015-01-27 13:30:00,47.93,47.96,47.91,47.92,56600.0,40.8259,40.8514,40.8088,40.8173,56600.0
2015-01-27 13:40:00,47.93,47.93,47.88,47.91,42200.0,40.8259,40.8259,40.7833,40.8088,42200.0
2015-01-27 13:50:00,47.91,47.92,47.85,47.89,29000.0,40.8088,40.8173,40.7577,40.7918,29000.0
2015-01-27 14:00:00,47.88,47.94,47.88,47.92,75600.0,40.7833,40.8344,40.7833,40.8173,75600.0
2015-01-27 14:10:00,47.92,47.97,47.91,47.97,42400.0,40.8173,40.8599,40.8088,40.8599,42400.0
2015-01-27 14:20:00,47.98,48.08,47.97,48.07,243200.0,40.8684,40.9536,40.8599,40.9451,243200.0
2015-01-27 14:30:00,48.07,48.08,48.01,48.07,65800.0,40.9451,40.9536,40.894,40.9451,65800.0
2015-01-27 14:40:00,48.07,48.09,48.0,48.02,54000.0,40.9451,40.9621,40.8855,40.9025,54000.0
2015-01-27 14:50:00,48.02,48.05,47.93,47.93,28600.0,40.9025,40.9281,40.8259,40.8259,28600.0
2015-01-27 15:00:00,47.93,47.97,47.93,47.95,22200.0,40.8259,40.8599,40.8259,40.8429,22200.0
2015-01-27 15:10:00,47.96,47.99,47.91,47.91,71200.0,40.8514,40.877,40.8088,40.8088,71200.0
2015-01-27 15:20:00,47.91,47.91,47.83,47.83,76600.0,40.8088,40.8088,40.7407,40.7407,76600.0
2015-01-27 15:30:00,47.84,47.92,47.82,47.86,82400.0,40.7492,40.8173,40.7322,40.7662,82400.0
2015-01-27 15:40:00,47.85,47.91,47.85,47.87,108200.0,40.7577,40.8088,40.7577,40.7748,108200.0
2015-01-27 15:50:00,47.87,47.87,47.81,47.84,312800.0,40.7748,40.7748,40.7236,40.7492,312800.0
2015-01-28 09:30:00,48.04,48.08,47.9,47.94,46200.0,40.9196,40.9536,40.8003,40.8344,46200.0
2015-01-28 09:40:00,47.94,48.12,47.91,48.03,204400.0,40.8344,40.9877,40.8088,40.911,204400.0
2015-01-28 09:50:00,48.07,48.08,48.0,48.01,119000.0,40.9451,40.9536,40.8855,40.894,119000.0
2015-01-28 10:00:00,47.97,48.01,47.93,47.98,65000.0,40.8599,40.894,40.8259,40.8684,65000.0
2015-01-28 10:10:00,47.96,47.99,47.8,47.81,46800.0,40.8514,40.877,40.7151,40.7236,46800.0
2015-01-28 10:20:00,47.83,47.94,47.83,47.9,102600.0,40.7407,40.8344,40.7407,40.8003,102600.0
2015-01-28 10:30:00,47.85,47.9,47.7,47.72,30200.0,40.7577,40.8003,40.63,40.647,30200.0
2015-01-28 10:40:00,47.72,47.72,47.61,47.63,15200.0,40.647,40.647,40.5533,40.5703,15200.0
2015-01-28 10:50:00,47.65,47.68,47.39,47.42,184600.0,40.5874,40.6129,40.3659,40.3915,184600.0
2015-01-28 11:00:00,47.42,47.63,47.4,47.63,64200.0,40.3915,40.5703,40.3744,40.5703,64200.0
2015-01-28 11:10:00,47.62,47.62,47.49,47.54,54200.0,40.5618,40.5618,40.4511,40.4937,54200.0
2015-01-28 11:20:00,47.52,47.58,47.46,47.54,332000.0,40.4766,40.5277,40.4255,40.4937,332000.0
2015-01-28 11:30:00,47.53,47.56,47.49,47.51,184000.0,40.4851,40.5107,40.4511,40.4681,184000.0
2015-01-28 11:40:00,47.51,47.57,47.45,47.57,189400.0,40.4681,40.5192,40.417,40.5192,189400.0
2015-01-28 11:50:00,47.56,47.56,47.45,47.49,53200.0,40.5107,40.5107,40.417,40.4511,53200.0
2015-01-28 12:00:00,47.51,47.63,47.51,47.63,20200.0,40.4681,40.5703,40.4681,40.5703,20200.0
2015-01-28 12:10:00,47.62,47.71,47.61,47.71,14200.0,40.5618,40.6385,40.5533,40.6385,14200.0
2015-01-28 12:20:00,47.72,47.78,47.7,47.76,16000.0,40.647,40.6981,40.63,40.6811,16000.0
2015-01-28 12:30:00,47.76,47.76,47.68,47.69,19400.0,40.6811,40.6811,40.6129,40.6214,19400.0
2015-01-28 12:40:00,47.67,47.72,47.67,47.72,16000.0,40.6044,40.647,40.6044,40.647,16000.0
2015-01-28 12:50:00,47.71,47.71,47.66,47.71,10800.0,40.6385,40.6385,40.5959,40.6385,10800.0
2015-01-28 13:00:00,47.68,47.68,47.63,47.68,16000.0,40.6129,40.6129,40.5703,40.6129,16000.0
2015-01-28 13:10:00,47.67,47.69,47.62,47.67,44800.0,40.6044,40.6214,40.5618,40.6044,44800.0
2015-01-28 13:20:00,47.67,47.73,47.67,47.67,9400.0,40.6044,40.6555,40.6044,40.6044,9400.0
2015-01-28 13:30:00,47.66,47.72,47.66,47.7,30400.0,40.5959,40.647,40.5959,40.63,30400.0
2015-01-28 13:40:00,47.68,47.7,47.66,47.68,20800.0,40.6129,40.63,40.5959,40.6129,20800.0
2015-01-28 13:50:00,47.68,47.7,47.62,47.65,16600.0,40.6129,40.63,40.5618,40.5874,16600.0
2015-01-28 14:00:00,47.65,47.8,47.59,47.6,59400.0,40.5874,40.7151,40.5363,40.5448,59400.0
2015-01-28 14:10:00,47.59,47.69,47.56,47.67,50800.0,40.5363,40.6214,40.5107,40.6044,50800.0
2015-01-28 14:20:00,47.68,47.7,47.52,47.53,297600.0,40.6129,40.63,40.4766,40.4851,297600.0
2015-01-28 14:30:00,47.51,47.52,47.39,47.43,427000.0,40.4681,40.4766,40.3659,40.4,427000.0
2015-01-28 14:40:00,47.42,47.52,47.41,47.46,264800.0,40.3915,40.4766,40.3829,40.4255,264800.0
2015-01-28 14:50:00,47.45,47.58,47.45,47.45,216600.0,40.417,40.5277,40.417,40.417,216600.0
2015-01-28 15:00:00,47.46,47.53,47.41,47.47,148400.0,40.4255,40.4851,40.3829,40.434,148400.0
2015-01-28 15:10:00,47.47,47.47,47.27,47.29,465200.0,40.434,40.434,40.2637,40.2807,465200.0
2015-01-28 15:20:00,47.27,47.32,47.18,47.24,337000.0,40.2637,40.3063,40.187,40.2381,337000.0
2015-01-28 15:30:00,47.23,47.24,47.07,47.08,243000.0,40.2296,40.2381,40.0933,40.1018,243000.0
2015-01-28 15:40:00,47.07,47.07,46.95,47.04,690600.0,40.0933,40.0933,39.9911,40.0678,690600.0
2015-01-28 15:50:00,47.02,47.1,46.99,47.06,631000.0,40.0507,40.1189,40.0252,40.0848,631000.0
2015-01-29 09:30:00,47.1,47.29,47.07,47.08,25400.0,40.1189,40.2807,40.0933,40.1018,25400.0
2015-01-29 09:40:00,47.06,47.08,46.83,46.9,147000.0,40.0848,40.1018,39.8889,39.9485,147000.0
2015-01-29 09:50:00,46.91,47.14,46.9,47.13,66800.0,39.957,40.153,39.9485,40.1444,66800.0
2015-01-29 10:00:00,47.07,47.13,46.98,47.01,83800.0,40.0933,40.1444,40.0167,40.0422,83800.0
2015-01-29 10:10:00,47.04,47.07,46.96,47.04,112200.0,40.0678,40.0933,39.9996,40.0678,112200.0
2015-01-29 10:20:00,47.02,47.09,46.93,47.09,69000.0,40.0507,40.1104,39.9741,40.1104,69000.0
2015-01-29 10:30:00,47.05,47.09,46.94,46.99,26600.0,40.0763,40.1104,39.9826,40.0252,26600.0
2015-01-29 10:40:00,47.02,47.02,46.85,46.91,90000.0,40.0507,40.0507,39.9059,39.957,90000.0
2015-01-29 10:50:00,46.95,46.95,46.85,46.87,181400.0,39.9911,39.9911,39.9059,39.923,181400.0
2015-01-29 11:00:00,46.85,46.88,46.76,46.84,82000.0,39.9059,39.9315,39.8293,39.8974,82000.0
2015-01-29 11:10:00,46.9,46.99,46.87,46.91,37200.0,39.9485,40.0252,39.923,39.957,37200.0
2015-01-29 11:20:00,46.91,47.0,46.9,46.94,42800.0,39.957,40.0337,39.9485,39.9826,42800.0
2015-01-29 11:30:00,46.95,47.11,46.95,47.11,39200.0,39.9911,40.1274,39.9911,40.1274,39200.0
2015-01-29 11:40:00,47.13,47.14,47.07,47.08,98600.0,40.1444,40.153,40.0933,40.1018,98600.0
2015-01-29 11:50:00,47.08,47.15,47.04,47.05,108800.0,40.1018,40.1615,40.0678,40.0763,108800.0
2015-01-29 12:00:00,47.05,47.14,47.04,47.08,80000.0,40.0763,40.153,40.0678,40.1018,80000.0
2015-01-29 12:10:00,47.08,47.12,47.02,47.04,69400.0,40.1018,40.1359,40.0507,40.0678,69400.0
2015-01-29 12:20:00,47.03,47.07,46.99,47.04,133600.0,40.0593,40.0933,40.0252,40.0678,133600.0
2015-01-29 12:30:00,47.04,47.07,46.99,47.0,27800.0,40.0678,40.0933,40.0252,40.0337,27800.0
2015-01-29 12:40:00,47.01,47.02,46.92,46.97,45000.0,40.0422,40.0507,39.9656,40.0082,45000.0
2015-01-29 12:50:00,46.97,46.99,46.92,46.98,18600.0,40.0082,40.0252,39.9656,40.0167,18600.0
2015-01-29 13:00:00,46.99,47.01,46.93,46.97,34600.0,40.0252,40.0422,39.9741,40.0082,34600.0
2015-01-29 13:10:00,46.98,47.09,46.98,47.08,23400.0,40.0167,40.1104,40.0167,40.1018,23400.0
2015-01-29 13:20:00,47.08,47.15,47.05,47.08,188600.0,40.1018,40.1615,40.0763,40.1018,188600.0
2015-01-29 13:30:00,47.08,47.19,47.06,47.18,38000.0,40.1018,40.1955,40.0848,40.187,38000.0
2015-01-29 13:40:00,47.18,47.27,47.15,47.27,103600.0,40.187,40.2637,40.1615,40.2637,103600.0
2015-01-29 13:50:00,47.27,47.35,47.26,47.26,124200.0,40.2637,40.3318,40.2552,40.2552,124200.0
2015-01-29 14:00:00,47.26,47.31,47.21,47.21,187000.0,40.2552,40.2978,40.2126,40.2126,187000.0
2015-01-29 14:10:00,47.21,47.26,47.18,47.2,90400.0,40.2126,40.2552,40.187,40.2041,90400.0
2015-01-29 14:20:00,47.21,47.29,47.2,47.29,56600.0,40.2126,40.2807,40.2041,40.2807,56600.0
2015-01-29 14:30:00,47.29,47.34,47.29,47.31,150600.0,40.2807,40.3233,40.2807,40.2978,150600.0
2015-01-29 14:40:00,47.31,47.31,47.23,47.24,58000.0,40.2978,40.2978,40.2296,40.2381,58000.0
2015-01-29 14:50:00,47.23,47.28,47.22,47.27,69200.0,40.2296,40.2722,40.2211,40.2637,69200.0
2015-01-29 15:00:00,47.27,47.38,47.24,47.37,57200.0,40.2637,40.3574,40.2381,40.3489,57200.0
2015-01-29 15:10:00,47.37,47.4,47.3,47.39,105600.0,40.3489,40.3744,40.2892,40.3659,105600.0
2015-01-29 15:20:00,47.38,47.45,47.37,47.39,116600.0,40.3574,40.417,40.3489,40.3659,116600.0
2015-01-29 15:30:00,47.4,47.46,47.38,47.44,143000.0,40.3744,40.4255,40.3574,40.4085,143000.0
2015-01-29 15:40:00,47.44,47.47,47.38,47.41,133000.0,40.4085,40.434,40.3574,40.3829,133000.0
2015-01-29 15:50:00,47.41,47.47,47.38,47.44,325200.0,40.3829,40.434,40.3574,40.4085,325200.0
2015-01-30 09:30:00,47.2,47.3,47.13,47.19,151000.0,40.2041,40.2892,40.1444,40.1955,151000.0
2015-01-30 09:40:00,47.2,47.3,47.16,47.16,58600.0,40.2041,40.2892,40.17,40.17,58600.0
2015-01-30 09:50:00,47.16,47.17,46.91,46.91,65800.0,40.17,40.1785,39.957,39.957,65800.0
2015-01-30 10:00:00,46.89,46.92,46.81,46.88,74200.0,39.94,39.9656,39.8719,39.9315,74200.0
2015-01-30 10:10:00,46.88,46.89,46.76,46.81,92800.0,39.9315,39.94,39.8293,39.8719,92800.0
2015-01-30 10:20:00,46.81,46.82,46.65,46.65,142400.0,39.8719,39.8804,39.7356,39.7356,142400.0
2015-01-30 10:30:00,46.63,46.66,46.45,46.57,390800.0,39.7185,39.7441,39.5652,39.6674,390800.0
2015-01-30 10:40:00,46.57,46.71,46.56,46.69,137200.0,39.6674,39.7867,39.6589,39.7697,137200.0
2015-01-30 10:50:00,46.69,46.71,46.6,46.7,119200.0,39.7697,39.7867,39.693,39.7782,119200.0
2015-01-30 11:00:00,46.71,46.75,46.65,46.67,96800.0,39.7867,39.8208,39.7356,39.7526,96800.0
2015-01-30 11:10:00,46.66,46.7,46.62,46.68,204200.0,39.7441,39.7782,39.71,39.7611,204200.0
2015-01-30 11:20:00,46.68,46.76,46.66,46.74,68600.0,39.7611,39.8293,39.7441,39.8122,68600.0
2015-01-30 11:30:00,46.73,46.76,46.69,46.7,74800.0,39.8037,39.8293,39.7697,39.7782,74800.0
2015-01-30 11:40:00,46.71,46.74,46.66,46.69,58000.0,39.7867,39.8122,39.7441,39.7697,58000.0
2015-01-30 11:50:00,46.69,46.81,46.67,46.81,50600.0,39.7697,39.8719,39.7526,39.8719,50600.0
2015-01-30 12:00:00,46.82,46.88,46.69,46.72,186800.0,39.8804,39.9315,39.7697,39.7952,186800.0
2015-01-30 12:10:00,46.73,46.81,46.71,46.79,24200.0,39.8037,39.8719,39.7867,39.8548,24200.0
2015-01-30 12:20:00,46.78,46.85,46.77,46.83,65800.0,39.8463,39.9059,39.8378,39.8889,65800.0
2015-01-30 12:30:00,46.83,46.83,46.72,46.74,97200.0,39.8889,39.8889,39.7952,39.8122,97200.0
2015-01-30 12:40:00,46.74,46.76,46.71,46.74,58200.0,39.8122,39.8293,39.7867,39.8122,58200.0
2015-01-30 12:50:00,46.74,46.78,46.6,46.65,274200.0,39.8122,39.8463,39.693,39.7356,274200.0
2015-01-30 13:00:00,46.65,46.71,46.65,46.67,49200.0,39.7356,39.7867,39.7356,39.7526,49200.0
2015-01-30 13:10:00,46.67,46.69,46.56,46.56,301200.0,39.7526,39.7697,39.6589,39.6589,301200.0
2015-01-30 13:20:00,46.56,46.66,46.55,46.66,107800.0,39.6589,39.7441,39.6504,39.7441,107800.0
2015-01-30 13:30:00,46.65,46.75,46.63,46.74,62200.0,39.7356,39.8208,39.7185,39.8122,62200.0
2015-01-30 13:40:00,46.74,46.86,46.72,46.86,64400.0,39.8122,39.9145,39.7952,39.9145,64400.0
2015-01-30 13:50:00,46.86,46.88,46.8,46.85,76000.0,39.9145,39.9315,39.8633,39.9059,76000.0
2015-01-30 14:00:00,46.85,46.85,46.73,46.77,286200.0,39.9059,39.9059,39.8037,39.8378,286200.0
2015-01-30 14:10:00,46.77,46.88,46.72,46.87,139600.0,39.8378,39.9315,39.7952,39.923,139600.0
2015-01-30 14:20:00,46.87,46.94,46.85,46.94,83400.0,39.923,39.9826,39.9059,39.9826,83400.0
2015-01-30 14:30:00,46.95,46.97,46.88,46.89,98000.0,39.9911,40.0082,39.9315,39.94,98000.0
2015-01-30 14:40:00,46.88,46.91,46.76,46.77,138600.0,39.9315,39.957,39.8293,39.8378,138600.0
2015-01-30 14:50:00,46.76,46.76,46.65,46.71,114200.0,39.8293,39.8293,39.7356,39.7867,114200.0
2015-01-30 15:00:00,46.71,46.74,46.59,46.63,224200.0,39.7867,39.8122,39.6845,39.7185,224200.0
2015-01-30 15:10:00,46.62,46.71,46.54,46.54,155000.0,39.71,39.7867,39.6419,39.6419,155000.0
2015-01-30 15:20:00,46.55,46.63,46.48,46.6,197400.0,39.6504,39.7185,39.5908,39.693,197400.0
2015-01-30 15:30:00,46.6,46.61,46.49,46.54,190400.0,39.693,39.7015,39.5993,39.6419,190400.0
2015-01-30 15:40:00,46.54,46.55,46.44,46.45,393600.0,39.6419,39.6504,39.5567,39.5652,393600.0
2015-01-30 15:50:00,46.45,46.49,46.42,46.45,859200.0,39.5652,39.5993,39.5397,39.5652,859200.0
2015-02-02 09:30:00,46.57,46.6,46.38,46.43,176200.0,39.6674,39.693,39.5056,39.5482,176200.0
2015-02-02 09:40:00,46.43,46.43,46.02,46.02,593400.0,39.5482,39.5482,39.199,39.199,593400.0
2015-02-02 09:50:00,46.01,46.04,45.84,45.85,621800.0,39.1904,39.216,39.0456,39.0542,621800.0
2015-02-02 10:00:00,45.85,45.85,45.52,45.57,704000.0,39.0542,39.0542,38.7731,38.8157,704000.0
2015-02-02 10:10:00,45.56,45.74,45.54,45.73,423600.0,38.8071,38.9605,38.7901,38.9519,423600.0
2015-02-02 10:20:00,45.73,45.82,45.7,45.76,444600.0,38.9519,39.0286,38.9264,38.9775,444600.0
2015-02-02 10:30:00,45.77,45.93,45.74,45.93,302200.0,38.986,39.1223,38.9605,39.1223,302200.0
2015-02-02 10:40:00,45.92,45.98,45.8,45.87,433400.0,39.1138,39.1649,39.0116,39.0712,433400.0
2015-02-02 10:50:00,45.87,46.01,45.83,45.93,352400.0,39.0712,39.1904,39.0371,39.1223,352400.0
2015-02-02 11:00:00,45.93,46.17,45.92,46.17,173200.0,39.1223,39.3267,39.1138,39.3267,173200.0
2015-02-02 11:10:00,46.18,46.25,46.13,46.13,264200.0,39.3352,39.3949,39.2927,39.2927,264200.0
2015-02-02 11:20:00,46.13,46.18,46.02,46.13,569600.0,39.2927,39.3352,39.199,39.2927,569600.0
2015-02-02 11:30:00,46.13,46.34,46.1,46.32,451800.0,39.2927,39.4715,39.2671,39.4545,451800.0
2015-02-02 11:40:00,46.32,46.41,46.27,46.37,219600.0,39.4545,39.5312,39.4119,39.4971,219600.0
2015-02-02 11:50:00,46.34,46.35,46.23,46.31,177000.0,39.4715,39.48,39.3778,39.446,177000.0
2015-02-02 12:00:00,46.32,46.32,46.07,46.09,297000.0,39.4545,39.4545,39.2415,39.2586,297000.0
2015-02-02 12:10:00,46.09,46.21,46.09,46.2,51400.0,39.2586,39.3608,39.2586,39.3523,51400.0
2015-02-02 12:20:00,46.21,46.23,46.12,46.23,54000.0,39.3608,39.3778,39.2841,39.3778,54000.0
2015-02-02 12:30:00,46.22,46.27,46.16,46.22,74600.0,39.3693,39.4119,39.3182,39.3693,74600.0
2015-02-02 12:40:00,46.24,46.29,46.16,46.17,56800.0,39.3864,39.4289,39.3182,39.3267,56800.0
2015-02-02 12:50:00,46.17,46.31,46.16,46.23,68600.0,39.3267,39.446,39.3182,39.3778,68600.0
2015-02-02 13:00:00,46.23,46.27,46.19,46.26,70800.0,39.3778,39.4119,39.3438,39.4034,70800.0
2015-02-02 13:10:00,46.27,46.31,46.23,46.26,46800.0,39.4119,39.446,39.3778,39.4034,46800.0
2015-02-02 13:20:00,46.27,46.41,46.27,46.3,217000.0,39.4119,39.5312,39.4119,39.4375,217000.0
2015-02-02 13:30:00,46.31,46.35,46.09,46.09,562800.0,39.446,39.48,39.2586,39.2586,562800.0
2015-02-02 13:40:00,46.09,46.13,46.04,46.05,102800.0,39.2586,39.2927,39.216,39.2245,102800.0
2015-02-02 13:50:00,46.07,46.13,46.02,46.05,59800.0,39.2415,39.2927,39.199,39.2245,59800.0
2015-02-02 14:00:00,46.05,46.14,46.04,46.1,523200.0,39.2245,39.3012,39.216,39.2671,523200.0
2015-02-02 14:10:00,46.1,46.26,46.07,46.26,67000.0,39.2671,39.4034,39.2415,39.4034,67000.0
2015-02-02 14:20:00,46.26,46.4,46.26,46.4,73600.0,39.4034,39.5226,39.4034,39.5226,73600.0
2015-02-02 14:30:00,46.39,46.42,46.29,46.3,83000.0,39.5141,39.5397,39.4289,39.4375,83000.0
2015-02-02 14:40:00,46.3,46.33,46.13,46.18,74600.0,39.4375,39.463,39.2927,39.3352,74600.0
2015-02-02 14:50:00,46.19,46.34,46.19,46.3,66800.0,39.3438,39.4715,39.3438,39.4375,66800.0
2015-02-02 15:00:00,46.3,46.37,46.29,46.36,145800.0,39.4375,39.4971,39.4289,39.4886,145800.0
2015-02-02 15:10:00,46.37,46.49,46.35,46.44,156600.0,39.4971,39.5993,39.48,39.5567,156600.0
2015-02-02 15:20:00,46.44,46.58,46.44,46.51,144800.0,39.5567,39.676,39.5567,39.6163,144800.0
2015-02-02 15:30:00,46.51,46.7,46.45,46.67,353600.0,39.6163,39.7782,39.5652,39.7526,353600.0
2015-02-02 15:40:00,46.68,46.76,46.66,46.71,180000.0,39.7611,39.8293,39.7441,39.7867,180000.0
2015-02-02 15:50:00,46.71,46.74,46.65,46.69,524200.0,39.7867,39.8122,39.7356,39.7697,524200.0
2015-02-03 09:30:00,47.06,47.22,46.85,47.08,192800.0,40.0848,40.2211,39.9059,40.1018,192800.0
2015-02-03 09:40:00,47.08,47.32,47.04,47.29,285200.0,40.1018,40.3063,40.0678,40.2807,285200.0
2015-02-03 09:50:00,47.31,47.31,47.1,47.22,64800.0,40.2978,40.2978,40.1189,40.2211,64800.0
2015-02-03 10:00:00,47.22,47.23,46.99,47.06,284000.0,40.2211,40.2296,40.0252,40.0848,284000.0
2015-02-03 10:10:00,47.06,47.1,47.0,47.02,237800.0,40.0848,40.1189,40.0337,40.0507,237800.0
2015-02-03 10:20:00,47.01,47.21,47.01,47.21,40400.0,40.0422,40.2126,40.0422,40.2126,40400.0
2015-02-03 10:30:00,47.22,47.23,47.06,47.11,152200.0,40.2211,40.2296,40.0848,40.1274,152200.0
2015-02-03 10:40:00,47.1,47.13,46.95,47.02,159400.0,40.1189,40.1444,39.9911,40.0507,159400.0
2015-02-03 10:50:00,47.02,47.04,46.81,46.81,726800.0,40.0507,40.0678,39.8719,39.8719,726800.0
2015-02-03 11:00:00,46.81,46.94,46.77,46.91,531800.0,39.8719,39.9826,39.8378,39.957,531800.0
2015-02-03 11:10:00,46.91,47.01,46.85,46.97,178600.0,39.957,40.0422,39.9059,40.0082,178600.0
2015-02-03 11:20:00,46.97,47.08,46.97,47.02,147600.0,40.0082,40.1018,40.0082,40.0507,147600.0
2015-02-03 11:30:00,47.02,47.15,47.02,47.13,118400.0,40.0507,40.1615,40.0507,40.1444,118400.0
2015-02-03 11:40:00,47.13,47.25,47.13,47.2,171000.0,40.1444,40.2466,40.1444,40.2041,171000.0
2015-02-03 11:50:00,47.18,47.21,47.06,47.08,111200.0,40.187,40.2126,40.0848,40.1018,111200.0
2015-02-03 12:00:00,47.07,47.13,47.01,47.12,205000.0,40.0933,40.1444,40.0422,40.1359,205000.0
2015-02-03 12:10:00,47.12,47.19,47.1,47.11,327000.0,40.1359,40.1955,40.1189,40.1274,327000.0
2015-02-03 12:20:00,47.1,47.17,47.09,47.17,86600.0,40.1189,40.1785,40.1104,40.1785,86600.0
2015-02-03 12:30:00,47.17,47.19,47.13,47.19,57400.0,40.1785,40.1955,40.1444,40.1955,57400.0
2015-02-03 12:40:00,47.19,47.29,47.18,47.23,98000.0,40.1955,40.2807,40.187,40.2296,98000.0
2015-02-03 12:50:00,47.22,47.27,47.19,47.21,62800.0,40.2211,40.2637,40.1955,40.2126,62800.0
2015-02-03 13:00:00,47.21,47.22,47.16,47.19,80200.0,40.2126,40.2211,40.17,40.1955,80200.0
2015-02-03 13:10:00,47.18,47.22,47.15,47.21,67000.0,40.187,40.2211,40.1615,40.2126,67000.0
2015-02-03 13:20:00,47.21,47.31,47.21,47.27,71600.0,40.2126,40.2978,40.2126,40.2637,71600.0
2015-02-03 13:30:00,47.27,47.35,47.27,47.3,129200.0,40.2637,40.3318,40.2637,40.2892,129200.0
2015-02-03 13:40:00,47.3,47.36,47.29,47.35,38400.0,40.2892,40.3403,40.2807,40.3318,38400.0
2015-02-03 13:50:00,47.35,47.43,47.33,47.38,119200.0,40.3318,40.4,40.3148,40.3574,119200.0
2015-02-03 14:00:00,47.4,47.42,47.34,47.36,142000.0,40.3744,40.3915,40.3233,40.3403,142000.0
2015-02-03 14:10:00,47.37,47.39,47.35,47.36,78200.0,40.3489,40.3659,40.3318,40.3403,78200.0
2015-02-03 14:20:00,47.36,47.4,47.32,47.35,65200.0,40.3403,40.3744,40.3063,40.3318,65200.0
2015-02-03 14:30:00,47.35,47.39,47.33,47.38,63800.0,40.3318,40.3659,40.3148,40.3574,63800.0
2015-02-03 14:40:00,47.38,47.42,47.36,47.4,61200.0,40.3574,40.3915,40.3403,40.3744,61200.0
2015-02-03 14:50:00,47.4,47.47,47.38,47.45,60800.0,40.3744,40.434,40.3574,40.417,60800.0
2015-02-03 15:00:00,47.48,47.49,47.45,47.48,77800.0,40.4426,40.4511,40.417,40.4426,77800.0
2015-02-03 15:10:00,47.48,47.49,47.42,47.43,81400.0,40.4426,40.4511,40.3915,40.4,81400.0
2015-02-03 15:20:00,47.43,47.51,47.43,47.48,73000.0,40.4,40.4681,40.4,40.4426,73000.0
2015-02-03 15:30:00,47.49,47.52,47.44,47.49,213200.0,40.4511,40.4766,40.4085,40.4511,213200.0
2015-02-03 15:40:00,47.51,47.59,47.49,47.57,220000.0,40.4681,40.5363,40.4511,40.5192,220000.0
2015-02-03 15:50:00,47.58,47.65,47.58,47.59,420800.0,40.5277,40.5874,40.5277,40.5363,420800.0
2015-02-04 09:30:00,47.26,47.65,47.08,47.63,226800.0,40.2552,40.5874,40.1018,40.5703,226800.0
2015-02-04 09:40:00,47.6,47.7,47.56,47.63,138400.0,40.5448,40.63,40.5107,40.5703,138400.0
2015-02-04 09:50:00,47.63,47.74,47.58,47.73,175000.0,40.5703,40.664,40.5277,40.6555,175000.0
2015-02-04 10:00:00,47.73,47.82,47.67,47.67,155800.0,40.6555,40.7322,40.6044,40.6044,155800.0
2015-02-04 10:10:00,47.63,47.69,47.53,47.55,55600.0,40.5703,40.6214,40.4851,40.5022,55600.0
2015-02-04 10:20:00,47.56,47.56,47.49,47.53,31000.0,40.5107,40.5107,40.4511,40.4851,31000.0
2015-02-04 10:30:00,47.52,47.6,47.47,47.57,165200.0,40.4766,40.5448,40.434,40.5192,165200.0
2015-02-04 10:40:00,47.57,47.63,47.53,47.54,44200.0,40.5192,40.5703,40.4851,40.4937,44200.0
2015-02-04 10:50:00,47.55,47.59,47.5,47.58,85000.0,40.5022,40.5363,40.4596,40.5277,85000.0
2015-02-04 11:00:00,47.56,47.63,47.52,47.62,49400.0,40.5107,40.5703,40.4766,40.5618,49400.0
2015-02-04 11:10:00,47.61,47.64,47.56,47.59,63800.0,40.5533,40.5788,40.5107,40.5363,63800.0
2015-02-04 11:20:00,47.6,47.68,47.59,47.66,61800.0,40.5448,40.6129,40.5363,40.5959,61800.0
2015-02-04 11:30:00,47.66,47.77,47.66,47.7,151600.0,40.5959,40.6896,40.5959,40.63,151600.0
2015-02-04 11:40:00,47.69,47.71,47.65,47.67,27600.0,40.6214,40.6385,40.5874,40.6044,27600.0
2015-02-04 11:50:00,47.68,47.68,47.6,47.63,37000.0,40.6129,40.6129,40.5448,40.5703,37000.0
2015-02-04 12:00:00,47.63,47.68,47.6,47.67,68800.0,40.5703,40.6129,40.5448,40.6044,68800.0
2015-02-04 12:10:00,47.67,47.73,47.66,47.72,154400.0,40.6044,40.6555,40.5959,40.647,154400.0
2015-02-04 12:20:00,47.71,47.76,47.67,47.67,105200.0,40.6385,40.6811,40.6044,40.6044,105200.0
2015-02-04 12:30:00,47.66,47.7,47.63,47.67,58400.0,40.5959,40.63,40.5703,40.6044,58400.0
2015-02-04 12:40:00,47.66,47.66,47.59,47.61,89200.0,40.5959,40.5959,40.5363,40.5533,89200.0
2015-02-04 12:50:00,47.62,47.67,47.62,47.64,81600.0,40.5618,40.6044,40.5618,40.5788,81600.0
2015-02-04 13:00:00,47.65,47.66,47.62,47.65,117200.0,40.5874,40.5959,40.5618,40.5874,117200.0
2015-02-04 13:10:00,47.65,47.65,47.6,47.63,180600.0,40.5874,40.5874,40.5448,40.5703,180600.0
2015-02-04 13:20:00,47.62,47.67,47.58,47.65,68800.0,40.5618,40.6044,40.5277,40.5874,68800.0
2015-02-04 13:30:00,47.65,47.7,47.65,47.66,81200.0,40.5874,40.63,40.5874,40.5959,81200.0
2015-02-04 13:40:00,47.66,47.71,47.65,47.67,85400.0,40.5959,40.6385,40.5874,40.6044,85400.0
2015-02-04 13:50:00,47.67,47.69,47.6,47.63,48400.0,40.6044,40.6214,40.5448,40.5703,48400.0
2015-02-04 14:00:00,47.62,47.68,47.59,47.6,206800.0,40.5618,40.6129,40.5363,40.5448,206800.0
2015-02-04 14:10:00,47.6,47.63,47.53,47.54,100800.0,40.5448,40.5703,40.4851,40.4937,100800.0
2015-02-04 14:20:00,47.56,47.62,47.56,47.6,45400.0,40.5107,40.5618,40.5107,40.5448,45400.0
2015-02-04 14:30:00,47.6,47.65,47.58,47.64,50200.0,40.5448,40.5874,40.5277,40.5788,50200.0
2015-02-04 14:40:00,47.64,47.69,47.63,47.69,47800.0,40.5788,40.6214,40.5703,40.6214,47800.0
2015-02-04 14:50:00,47.69,47.73,47.65,47.7,46600.0,40.6214,40.6555,40.5874,40.63,46600.0
2015-02-04 15:00:00,47.7,47.75,47.66,47.75,279200.0,40.63,40.6725,40.5959,40.6725,279200.0
2015-02-04 15:10:00,47.76,47.8,47.73,47.78,190800.0,40.6811,40.7151,40.6555,40.6981,190800.0
2015-02-04 15:20:00,47.79,47.87,47.77,47.87,139400.0,40.7066,40.7748,40.6896,40.7748,139400.0
2015-02-04 15:30:00,47.86,47.91,47.79,47.8,259200.0,40.7662,40.8088,40.7066,40.7151,259200.0
2015-02-04 15:40:00,47.79,47.81,47.59,47.66,344000.0,40.7066,40.7236,40.5363,40.5959,344000.0
2015-02-04 15:50:00,47.66,47.7,47.61,47.68,344400.0,40.5959,40.63,40.5533,40.6129,344400.0
2015-02-05 09:30:00,47.75,48.02,47.75,48.02,151400.0,40.6725,40.9025,40.6725,40.9025,151400.0
2015-02-05 09:40:00,48.02,48.25,47.98,48.24,236200.0,40.9025,41.0984,40.8684,41.0899,236200.0
2015-02-05 09:50:00,48.24,48.25,48.13,48.18,326000.0,41.0899,41.0984,40.9962,41.0388,326000.0
2015-02-05 10:00:00,48.19,48.19,48.04,48.05,73600.0,41.0473,41.0473,40.9196,40.9281,73600.0
2015-02-05 10:10:00,48.06,48.09,48.02,48.06,77000.0,40.9366,40.9621,40.9025,40.9366,77000.0
2015-02-05 10:20:00,48.05,48.07,48.01,48.05,70800.0,40.9281,40.9451,40.894,40.9281,70800.0
2015-02-05 10:30:00,48.04,48.06,47.99,48.01,53800.0,40.9196,40.9366,40.877,40.894,53800.0
2015-02-05 10:40:00,48.01,48.07,47.99,48.06,107600.0,40.894,40.9451,40.877,40.9366,107600.0
2015-02-05 10:50:00,48.06,48.06,48.0,48.0,38200.0,40.9366,40.9366,40.8855,40.8855,38200.0
2015-02-05 11:00:00,48.0,48.04,47.99,48.02,30400.0,40.8855,40.9196,40.877,40.9025,30400.0
2015-02-05 11:10:00,48.04,48.06,47.96,47.99,48600.0,40.9196,40.9366,40.8514,40.877,48600.0
2015-02-05 11:20:00,48.0,48.03,47.97,48.0,123000.0,40.8855,40.911,40.8599,40.8855,123000.0
2015-02-05 11:30:00,48.0,48.06,47.99,48.06,217000.0,40.8855,40.9366,40.877,40.9366,217000.0
2015-02-05 11:40:00,48.04,48.08,48.01,48.07,128600.0,40.9196,40.9536,40.894,40.9451,128600.0
2015-02-05 11:50:00,48.08,48.08,48.05,48.07,176800.0,40.9536,40.9536,40.9281,40.9451,176800.0
2015-02-05 12:00:00,48.07,48.08,48.03,48.06,94400.0,40.9451,40.9536,40.911,40.9366,94400.0
2015-02-05 12:10:00,48.07,48.08,48.01,48.02,48400.0,40.9451,40.9536,40.894,40.9025,48400.0
2015-02-05 12:20:00,48.02,48.02,47.97,47.98,20800.0,40.9025,40.9025,40.8599,40.8684,20800.0
2015-02-05 12:30:00,47.99,48.02,47.99,48.01,21400.0,40.877,40.9025,40.877,40.894,21400.0
2015-02-05 12:40:00,48.02,48.07,48.0,48.01,67200.0,40.9025,40.9451,40.8855,40.894,67200.0
2015-02-05 12:50:00,48.01,48.01,47.96,47.99,12000.0,40.894,40.894,40.8514,40.877,12000.0
2015-02-05 13:00:00,47.99,48.02,47.98,47.99,24200.0,40.877,40.9025,40.8684,40.877,24200.0
2015-02-05 13:10:00,48.01,48.02,47.98,47.98,30400.0,40.894,40.9025,40.8684,40.8684,30400.0
2015-02-05 13:20:00,47.98,48.02,47.96,48.01,42800.0,40.8684,40.9025,40.8514,40.894,42800.0
2015-02-05 13:30:00,48.02,48.02,47.97,47.99,42000.0,40.9025,40.9025,40.8599,40.877,42000.0
2015-02-05 13:40:00,47.99,48.02,47.97,48.02,29000.0,40.877,40.9025,40.8599,40.9025,29000.0
2015-02-05 13:50:00,48.02,48.02,47.99,47.99,24200.0,40.9025,40.9025,40.877,40.877,24200.0
2015-02-05 14:00:00,47.99,47.99,47.94,47.99,32000.0,40.877,40.877,40.8344,40.877,32000.0
2015-02-05 14:10:00,47.98,48.02,47.98,48.01,58000.0,40.8684,40.9025,40.8684,40.894,58000.0
2015-02-05 14:20:00,48.01,48.01,47.95,47.99,31000.0,40.894,40.894,40.8429,40.877,31000.0
2015-02-05 14:30:00,47.99,48.02,47.98,48.02,41800.0,40.877,40.9025,40.8684,40.9025,41800.0
2015-02-05 14:40:00,48.02,48.02,47.95,47.96,123600.0,40.9025,40.9025,40.8429,40.8514,123600.0
2015-02-05 14:50:00,47.96,47.99,47.95,47.98,85000.0,40.8514,40.877,40.8429,40.8684,85000.0
2015-02-05 15:00:00,47.99,47.99,47.96,47.99,40200.0,40.877,40.877,40.8514,40.877,40200.0
2015-02-05 15:10:00,47.99,48.01,47.98,48.01,26200.0,40.877,40.894,40.8684,40.894,26200.0
2015-02-05 15:20:00,48.01,48.02,47.99,48.01,109400.0,40.894,40.9025,40.877,40.894,109400.0
2015-02-05 15:30:00,48.02,48.05,47.99,48.04,103200.0,40.9025,40.9281,40.877,40.9196,103200.0
2015-02-05 15:40:00,48.05,48.05,47.99,48.01,182800.0,40.9281,40.9281,40.877,40.894,182800.0
2015-02-05 15:50:00,48.01,48.04,47.99,48.01,364000.0,40.894,40.9196,40.877,40.894,364000.0
2015-02-06 09:30:00,48.18,48.18,47.93,48.05,131600.0,41.0388,41.0388,40.8259,40.9281,131600.0
2015-02-06 09:40:00,48.04,48.1,47.97,48.03,34600.0,40.9196,40.9707,40.8599,40.911,34600.0
2015-02-06 09:50:00,48.02,48.07,47.99,48.07,33400.0,40.9025,40.9451,40.877,40.9451,33400.0
2015-02-06 10:00:00,48.06,48.12,48.05,48.1,95600.0,40.9366,40.9877,40.9281,40.9707,95600.0
2015-02-06 10:10:00,48.1,48.15,48.09,48.1,143000.0,40.9707,41.0133,40.9621,40.9707,143000.0
2015-02-06 10:20:00,48.1,48.12,48.07,48.08,67000.0,40.9707,40.9877,40.9451,40.9536,67000.0
2015-02-06 10:30:00,48.07,48.15,48.07,48.13,62400.0,40.9451,41.0133,40.9451,40.9962,62400.0
2015-02-06 10:40:00,48.13,48.16,48.1,48.1,88600.0,40.9962,41.0218,40.9707,40.9707,88600.0
2015-02-06 10:50:00,48.12,48.12,48.02,48.05,85600.0,40.9877,40.9877,40.9025,40.9281,85600.0
2015-02-06 11:00:00,48.05,48.08,48.03,48.07,61800.0,40.9281,40.9536,40.911,40.9451,61800.0
2015-02-06 11:10:00,48.07,48.13,48.06,48.13,86200.0,40.9451,40.9962,40.9366,40.9962,86200.0
2015-02-06 11:20:00,48.13,48.18,48.13,48.18,57000.0,40.9962,41.0388,40.9962,41.0388,57000.0
2015-02-06 11:30:00,48.18,48.18,48.12,48.15,65200.0,41.0388,41.0388,40.9877,41.0133,65200.0
2015-02-06 11:40:00,48.15,48.17,48.12,48.13,74600.0,41.0133,41.0303,40.9877,40.9962,74600.0
2015-02-06 11:50:00,48.13,48.14,48.08,48.1,58600.0,40.9962,41.0047,40.9536,40.9707,58600.0
2015-02-06 12:00:00,48.1,48.13,48.09,48.1,61800.0,40.9707,40.9962,40.9621,40.9707,61800.0
2015-02-06 12:10:00,48.1,48.12,48.08,48.1,67800.0,40.9707,40.9877,40.9536,40.9707,67800.0
2015-02-06 12:20:00,48.1,48.12,48.04,48.04,63400.0,40.9707,40.9877,40.9196,40.9196,63400.0
2015-02-06 12:30:00,48.04,48.06,48.01,48.04,46000.0,40.9196,40.9366,40.894,40.9196,46000.0
2015-02-06 12:40:00,48.03,48.04,47.92,47.97,71200.0,40.911,40.9196,40.8173,40.8599,71200.0
2015-02-06 12:50:00,47.97,48.04,47.94,48.01,67600.0,40.8599,40.9196,40.8344,40.894,67600.0
2015-02-06 13:00:00,48.01,48.02,47.95,47.98,49600.0,40.894,40.9025,40.8429,40.8684,49600.0
2015-02-06 13:10:00,47.98,47.99,47.92,47.99,70200.0,40.8684,40.877,40.8173,40.877,70200.0
2015-02-06 13:20:00,47.99,47.99,47.86,47.9,157200.0,40.877,40.877,40.7662,40.8003,157200.0
2015-02-06 13:30:00,47.9,47.9,47.81,47.87,108400.0,40.8003,40.8003,40.7236,40.7748,108400.0
2015-02-06 13:40:00,47.86,47.9,47.85,47.89,216800.0,40.7662,40.8003,40.7577,40.7918,216800.0
2015-02-06 13:50:00,47.9,47.99,47.89,47.95,70400.0,40.8003,40.877,40.7918,40.8429,70400.0
2015-02-06 14:00:00,47.94,47.99,47.89,47.96,19800.0,40.8344,40.877,40.7918,40.8514,19800.0
2015-02-06 14:10:00,47.95,47.99,47.94,47.99,16400.0,40.8429,40.877,40.8344,40.877,16400.0
2015-02-06 14:20:00,47.98,47.99,47.96,47.97,136000.0,40.8684,40.877,40.8514,40.8599,136000.0
2015-02-06 14:30:00,47.97,48.05,47.96,48.01,55400.0,40.8599,40.9281,40.8514,40.894,55400.0
2015-02-06 14:40:00,48.01,48.05,47.97,47.99,42800.0,40.894,40.9281,40.8599,40.877,42800.0
2015-02-06 14:50:00,47.99,47.99,47.93,47.93,85600.0,40.877,40.877,40.8259,40.8259,85600.0
2015-02-06 15:00:00,47.91,47.91,47.82,47.85,215200.0,40.8088,40.8088,40.7322,40.7577,215200.0
2015-02-06 15:10:00,47.85,47.88,47.81,47.81,63200.0,40.7577,40.7833,40.7236,40.7236,63200.0
2015-02-06 15:20:00,47.81,47.9,47.78,47.82,83600.0,40.7236,40.8003,40.6981,40.7322,83600.0
2015-02-06 15:30:00,47.82,47.9,47.79,47.88,231200.0,40.7322,40.8003,40.7066,40.7833,231200.0
2015-02-06 15:40:00,47.88,47.91,47.83,47.88,153800.0,40.7833,40.8088,40.7407,40.7833,153800.0
2015-02-06 15:50:00,47.88,47.99,47.88,47.99,288000.0,40.7833,40.877,40.7833,40.877,288000.0
2015-02-09 09:30:00,47.93,47.93,47.76,47.92,58800.0,40.8259,40.8259,40.6811,40.8173,58800.0
2015-02-09 09:40:00,47.88,47.96,47.83,47.91,106400.0,40.7833,40.8514,40.7407,40.8088,106400.0
2015-02-09 09:50:00,47.93,48.07,47.93,48.04,57000.0,40.8259,40.9451,40.8259,40.9196,57000.0
2015-02-09 10:00:00,48.05,48.08,47.96,47.97,58800.0,40.9281,40.9536,40.8514,40.8599,58800.0
2015-02-09 10:10:00,47.95,47.96,47.85,47.87,482200.0,40.8429,40.8514,40.7577,40.7748,482200.0
2015-02-09 10:20:00,47.87,47.87,47.77,47.77,86200.0,40.7748,40.7748,40.6896,40.6896,86200.0
2015-02-09 10:30:00,47.77,47.86,47.75,47.84,103400.0,40.6896,40.7662,40.6725,40.7492,103400.0
2015-02-09 10:40:00,47.83,47.83,47.72,47.8,120200.0,40.7407,40.7407,40.647,40.7151,120200.0
2015-02-09 10:50:00,47.8,47.9,47.78,47.85,137600.0,40.7151,40.8003,40.6981,40.7577,137600.0
2015-02-09 11:00:00,47.84,47.88,47.82,47.88,66000.0,40.7492,40.7833,40.7322,40.7833,66000.0
2015-02-09 11:10:00,47.88,47.91,47.84,47.9,73000.0,40.7833,40.8088,40.7492,40.8003,73000.0
2015-02-09 11:20:00,47.9,48.01,47.9,47.99,82800.0,40.8003,40.894,40.8003,40.877,82800.0
2015-02-09 11:30:00,47.99,48.01,47.92,47.94,47600.0,40.877,40.894,40.8173,40.8344,47600.0
2015-02-09 11:40:00,47.94,47.98,47.94,47.97,28000.0,40.8344,40.8684,40.8344,40.8599,28000.0
2015-02-09 11:50:00,47.97,47.99,47.95,47.95,56400.0,40.8599,40.877,40.8429,40.8429,56400.0
2015-02-09 12:00:00,47.95,47.99,47.9,47.98,58800.0,40.8429,40.877,40.8003,40.8684,58800.0
2015-02-09 12:10:00,48.0,48.0,47.88,47.92,74000.0,40.8855,40.8855,40.7833,40.8173,74000.0
2015-02-09 12:20:00,47.92,47.99,47.91,47.99,37800.0,40.8173,40.877,40.8088,40.877,37800.0
2015-02-09 12:30:00,47.99,48.01,47.99,47.99,22200.0,40.877,40.894,40.877,40.877,22200.0
2015-02-09 12:40:00,47.99,47.99,47.95,47.97,21000.0,40.877,40.877,40.8429,40.8599,21000.0
2015-02-09 12:50:00,47.98,47.99,47.95,47.96,37000.0,40.8684,40.877,40.8429,40.8514,37000.0
2015-02-09 13:00:00,47.97,47.99,47.94,47.97,55000.0,40.8599,40.877,40.8344,40.8599,55000.0
2015-02-09 13:10:00,47.97,48.0,47.97,47.98,25600.0,40.8599,40.8855,40.8599,40.8684,25600.0
2015-02-09 13:20:00,47.97,47.97,47.93,47.93,35600.0,40.8599,40.8599,40.8259,40.8259,35600.0
2015-02-09 13:30:00,47.93,47.93,47.88,47.9,59800.0,40.8259,40.8259,40.7833,40.8003,59800.0
2015-02-09 13:40:00,47.9,47.93,47.86,47.88,109000.0,40.8003,40.8259,40.7662,40.7833,109000.0
2015-02-09 13:50:00,47.88,47.91,47.87,47.87,55800.0,40.7833,40.8088,40.7748,40.7748,55800.0
2015-02-09 14:00:00,47.87,47.88,47.79,47.81,58400.0,40.7748,40.7833,40.7066,40.7236,58400.0
2015-02-09 14:10:00,47.81,47.82,47.78,47.8,121400.0,40.7236,40.7322,40.6981,40.7151,121400.0
2015-02-09 14:20:00,47.8,47.87,47.79,47.87,29200.0,40.7151,40.7748,40.7066,40.7748,29200.0
2015-02-09 14:30:00,47.88,47.9,47.85,47.88,48800.0,40.7833,40.8003,40.7577,40.7833,48800.0
2015-02-09 14:40:00,47.88,47.88,47.79,47.8,46000.0,40.7833,40.7833,40.7066,40.7151,46000.0
2015-02-09 14:50:00,47.81,47.84,47.78,47.8,52000.0,40.7236,40.7492,40.6981,40.7151,52000.0
2015-02-09 15:00:00,47.8,47.81,47.73,47.74,214200.0,40.7151,40.7236,40.6555,40.664,214200.0
2015-02-09 15:10:00,47.74,47.79,47.72,47.72,100600.0,40.664,40.7066,40.647,40.647,100600.0
2015-02-09 15:20:00,47.71,47.78,47.71,47.78,57800.0,40.6385,40.6981,40.6385,40.6981,57800.0
2015-02-09 15:30:00,47.77,47.78,47.7,47.73,61400.0,40.6896,40.6981,40.63,40.6555,61400.0
2015-02-09 15:40:00,47.73,47.81,47.72,47.78,160200.0,40.6555,40.7236,40.647,40.6981,160200.0
2015-02-09 15:50:00,47.79,47.8,47.76,47.77,244600.0,40.7066,40.7151,40.6811,40.6896,244600.0
2015-02-10 09:30:00,48.15,48.15,47.9,47.96,133000.0,41.0133,41.0133,40.8003,40.8514,133000.0
2015-02-10 09:40:00,47.91,47.97,47.9,47.95,103000.0,40.8088,40.8599,40.8003,40.8429,103000.0
2015-02-10 09:50:00,47.94,47.96,47.85,47.89,77200.0,40.8344,40.8514,40.7577,40.7918,77200.0
2015-02-10 10:00:00,47.89,47.91,47.82,47.86,41800.0,40.7918,40.8088,40.7322,40.7662,41800.0
2015-02-10 10:10:00,47.85,47.91,47.83,47.83,32800.0,40.7577,40.8088,40.7407,40.7407,32800.0
2015-02-10 10:20:00,47.84,47.85,47.81,47.82,16200.0,40.7492,40.7577,40.7236,40.7322,16200.0
2015-02-10 10:30:00,47.8,47.87,47.78,47.85,25600.0,40.7151,40.7748,40.6981,40.7577,25600.0
2015-02-10 10:40:00,47.85,47.86,47.76,47.77,68000.0,40.7577,40.7662,40.6811,40.6896,68000.0
2015-02-10 10:50:00,47.77,47.88,47.77,47.86,50000.0,40.6896,40.7833,40.6896,40.7662,50000.0
2015-02-10 11:00:00,47.85,47.88,47.82,47.85,28400.0,40.7577,40.7833,40.7322,40.7577,28400.0
2015-02-10 11:10:00,47.88,47.96,47.88,47.96,121200.0,40.7833,40.8514,40.7833,40.8514,121200.0
2015-02-10 11:20:00,47.96,47.99,47.95,47.98,12600.0,40.8514,40.877,40.8429,40.8684,12600.0
2015-02-10 11:30:00,47.98,48.01,47.96,47.99,19600.0,40.8684,40.894,40.8514,40.877,19600.0
2015-02-10 11:40:00,47.99,48.01,47.98,48.01,47200.0,40.877,40.894,40.8684,40.894,47200.0
2015-02-10 11:50:00,48.01,48.01,47.95,47.96,150200.0,40.894,40.894,40.8429,40.8514,150200.0
2015-02-10 12:00:00,47.96,47.96,47.92,47.95,135200.0,40.8514,40.8514,40.8173,40.8429,135200.0
2015-02-10 12:10:00,47.96,48.05,47.95,48.05,48400.0,40.8514,40.9281,40.8429,40.9281,48400.0
2015-02-10 12:20:00,48.06,48.06,48.01,48.02,34400.0,40.9366,40.9366,40.894,40.9025,34400.0
2015-02-10 12:30:00,47.99,48.04,47.99,48.04,101000.0,40.877,40.9196,40.877,40.9196,101000.0
2015-02-10 12:40:00,48.04,48.05,48.02,48.04,24000.0,40.9196,40.9281,40.9025,40.9196,24000.0
2015-02-10 12:50:00,48.03,48.04,47.99,48.02,24200.0,40.911,40.9196,40.877,40.9025,24200.0
2015-02-10 13:00:00,48.03,48.03,48.0,48.02,17600.0,40.911,40.911,40.8855,40.9025,17600.0
2015-02-10 13:10:00,48.02,48.05,48.02,48.03,21600.0,40.9025,40.9281,40.9025,40.911,21600.0
2015-02-10 13:20:00,48.04,48.04,47.99,48.01,31400.0,40.9196,40.9196,40.877,40.894,31400.0
2015-02-10 13:30:00,48.02,48.04,48.0,48.04,32600.0,40.9025,40.9196,40.8855,40.9196,32600.0
2015-02-10 13:40:00,48.04,48.06,48.01,48.05,16000.0,40.9196,40.9366,40.894,40.9281,16000.0
2015-02-10 13:50:00,48.05,48.09,48.05,48.06,27200.0,40.9281,40.9621,40.9281,40.9366,27200.0
2015-02-10 14:00:00,48.06,48.08,48.06,48.08,54200.0,40.9366,40.9536,40.9366,40.9536,54200.0
2015-02-10 14:10:00,48.08,48.08,48.04,48.06,35600.0,40.9536,40.9536,40.9196,40.9366,35600.0
2015-02-10 14:20:00,48.06,48.1,48.04,48.09,34600.0,40.9366,40.9707,40.9196,40.9621,34600.0
2015-02-10 14:30:00,48.1,48.17,48.08,48.16,36400.0,40.9707,41.0303,40.9536,41.0218,36400.0
2015-02-10 14:40:00,48.16,48.18,48.13,48.16,26200.0,41.0218,41.0388,40.9962,41.0218,26200.0
2015-02-10 14:50:00,48.17,48.24,48.15,48.24,77000.0,41.0303,41.0899,41.0133,41.0899,77000.0
2015-02-10 15:00:00,48.24,48.25,48.19,48.23,42000.0,41.0899,41.0984,41.0473,41.0814,42000.0
2015-02-10 15:10:00,48.22,48.23,48.2,48.21,39600.0,41.0729,41.0814,41.0558,41.0644,39600.0
2015-02-10 15:20:00,48.21,48.26,48.19,48.26,82000.0,41.0644,41.1069,41.0473,41.1069,82000.0
2015-02-10 15:30:00,48.26,48.3,48.24,48.29,102400.0,41.1069,41.141,41.0899,41.1325,102400.0
2015-02-10 15:40:00,48.3,48.32,48.24,48.26,224200.0,41.141,41.1581,41.0899,41.1069,224200.0
2015-02-10 15:50:00,48.26,48.27,48.2,48.23,381200.0,41.1069,41.1155,41.0558,41.0814,381200.0
2015-02-11 09:30:00,48.21,48.38,48.21,48.36,21800.0,41.0644,41.2092,41.0644,41.1921,21800.0
2015-02-11 09:40:00,48.35,48.35,48.18,48.23,26000.0,41.1836,41.1836,41.0388,41.0814,26000.0
2015-02-11 09:50:00,48.24,48.33,48.19,48.3,30800.0,41.0899,41.1666,41.0473,41.141,30800.0
2015-02-11 10:00:00,48.29,48.29,48.21,48.22,16800.0,41.1325,41.1325,41.0644,41.0729,16800.0
2015-02-11 10:10:00,48.22,48.26,48.21,48.21,24200.0,41.0729,41.1069,41.0644,41.0644,24200.0
2015-02-11 10:20:00,48.2,48.23,48.19,48.23,37000.0,41.0558,41.0814,41.0473,41.0814,37000.0
2015-02-11 10:30:00,48.22,48.26,48.19,48.25,128000.0,41.0729,41.1069,41.0473,41.0984,128000.0
2015-02-11 10:40:00,48.26,48.29,48.25,48.26,50600.0,41.1069,41.1325,41.0984,41.1069,50600.0
2015-02-11 10:50:00,48.28,48.34,48.28,48.33,32000.0,41.124,41.1751,41.124,41.1666,32000.0
2015-02-11 11:00:00,48.34,48.41,48.33,48.35,45000.0,41.1751,41.2347,41.1666,41.1836,45000.0
2015-02-11 11:10:00,48.35,48.38,48.35,48.36,20000.0,41.1836,41.2092,41.1836,41.1921,20000.0
2015-02-11 11:20:00,48.37,48.41,48.37,48.4,16400.0,41.2006,41.2347,41.2006,41.2262,16400.0
2015-02-11 11:30:00,48.4,48.43,48.35,48.43,32400.0,41.2262,41.2518,41.1836,41.2518,32400.0
2015-02-11 11:40:00,48.42,48.44,48.41,48.43,10600.0,41.2432,41.2603,41.2347,41.2518,10600.0
2015-02-11 11:50:00,48.42,48.46,48.4,48.44,24400.0,41.2432,41.2773,41.2262,41.2603,24400.0
2015-02-11 12:00:00,48.44,48.46,48.41,48.44,27000.0,41.2603,41.2773,41.2347,41.2603,27000.0
2015-02-11 12:10:00,48.44,48.45,48.4,48.41,18800.0,41.2603,41.2688,41.2262,41.2347,18800.0
2015-02-11 12:20:00,48.39,48.41,48.38,48.39,93400.0,41.2177,41.2347,41.2092,41.2177,93400.0
2015-02-11 12:30:00,48.39,48.43,48.38,48.41,32200.0,41.2177,41.2518,41.2092,41.2347,32200.0
2015-02-11 12:40:00,48.42,48.42,48.35,48.35,16800.0,41.2432,41.2432,41.1836,41.1836,16800.0
2015-02-11 12:50:00,48.35,48.35,48.3,48.32,17000.0,41.1836,41.1836,41.141,41.1581,17000.0
2015-02-11 13:00:00,48.32,48.34,48.27,48.28,18000.0,41.1581,41.1751,41.1155,41.124,18000.0
2015-02-11 13:10:00,48.28,48.28,48.16,48.17,269600.0,41.124,41.124,41.0218,41.0303,269600.0
2015-02-11 13:20:00,48.17,48.26,48.17,48.22,57600.0,41.0303,41.1069,41.0303,41.0729,57600.0
2015-02-11 13:30:00,48.24,48.26,48.21,48.24,24200.0,41.0899,41.1069,41.0644,41.0899,24200.0
2015-02-11 13:40:00,48.23,48.25,48.21,48.21,27800.0,41.0814,41.0984,41.0644,41.0644,27800.0
2015-02-11 13:50:00,48.22,48.27,48.2,48.24,134600.0,41.0729,41.1155,41.0558,41.0899,134600.0
2015-02-11 14:00:00,48.26,48.29,48.24,48.28,26200.0,41.1069,41.1325,41.0899,41.124,26200.0
2015-02-11 14:10:00,48.29,48.29,48.24,48.27,121600.0,41.1325,41.1325,41.0899,41.1155,121600.0
2015-02-11 14:20:00,48.29,48.32,48.24,48.27,78200.0,41.1325,41.1581,41.0899,41.1155,78200.0
2015-02-11 14:30:00,48.28,48.33,48.27,48.31,13200.0,41.124,41.1666,41.1155,41.1495,13200.0
2015-02-11 14:40:00,48.34,48.38,48.33,48.34,110000.0,41.1751,41.2092,41.1666,41.1751,110000.0
2015-02-11 14:50:00,48.34,48.35,48.3,48.32,37400.0,41.1751,41.1836,41.141,41.1581,37400.0
2015-02-11 15:00:00,48.31,48.35,48.31,48.35,11400.0,41.1495,41.1836,41.1495,41.1836,11400.0
2015-02-11 15:10:00,48.35,48.37,48.34,48.35,91400.0,41.1836,41.2006,41.1751,41.1836,91400.0
2015-02-11 15:20:00,48.35,48.45,48.35,48.38,141800.0,41.1836,41.2688,41.1836,41.2092,141800.0
2015-02-11 15:30:00,48.4,48.4,48.32,48.37,60200.0,41.2262,41.2262,41.1581,41.2006,60200.0
2015-02-11 15:40:00,48.38,48.4,48.27,48.27,172000.0,41.2092,41.2262,41.1155,41.1155,172000.0
2015-02-11 15:50:00,48.27,48.28,48.24,48.27,648600.0,41.1155,41.124,41.0899,41.1155,648600.0
2015-02-12 09:30:00,48.05,48.52,48.05,48.25,425600.0,40.9281,41.3284,40.9281,41.0984,425600.0
2015-02-12 09:40:00,48.23,48.38,48.2,48.38,282000.0,41.0814,41.2092,41.0558,41.2092,282000.0
2015-02-12 09:50:00,48.39,48.48,48.38,48.45,133600.0,41.2177,41.2943,41.2092,41.2688,133600.0
2015-02-12 10:00:00,48.46,48.53,48.45,48.5,163200.0,41.2773,41.3369,41.2688,41.3114,163200.0
2015-02-12 10:10:00,48.5,48.61,48.5,48.57,67800.0,41.3114,41.4051,41.3114,41.371,67800.0
2015-02-12 10:20:00,48.59,48.62,48.54,48.54,45000.0,41.388,41.4136,41.3454,41.3454,45000.0
2015-02-12 10:30:00,48.53,48.62,48.52,48.56,184800.0,41.3369,41.4136,41.3284,41.3625,184800.0
2015-02-12 10:40:00,48.56,48.56,48.51,48.56,434800.0,41.3625,41.3625,41.3199,41.3625,434800.0
2015-02-12 10:50:00,48.56,48.56,48.49,48.51,295200.0,41.3625,41.3625,41.3029,41.3199,295200.0
2015-02-12 11:00:00,48.51,48.57,48.48,48.57,48600.0,41.3199,41.371,41.2943,41.371,48600.0
2015-02-12 11:10:00,48.58,48.63,48.57,48.59,121800.0,41.3795,41.4221,41.371,41.388,121800.0
2015-02-12 11:20:00,48.59,48.59,48.52,48.58,58600.0,41.388,41.388,41.3284,41.3795,58600.0
2015-02-12 11:30:00,48.59,48.64,48.59,48.6,111000.0,41.388,41.4306,41.388,41.3966,111000.0
2015-02-12 11:40:00,48.59,48.67,48.59,48.66,30200.0,41.388,41.4562,41.388,41.4477,30200.0
2015-02-12 11:50:00,48.66,48.68,48.64,48.67,31400.0,41.4477,41.4647,41.4306,41.4562,31400.0
2015-02-12 12:00:00,48.67,48.69,48.63,48.63,67000.0,41.4562,41.4732,41.4221,41.4221,67000.0
2015-02-12 12:10:00,48.63,48.7,48.63,48.7,27000.0,41.4221,41.4817,41.4221,41.4817,27000.0
2015-02-12 12:20:00,48.7,48.71,48.68,48.71,52600.0,41.4817,41.4902,41.4647,41.4902,52600.0
2015-02-12 12:30:00,48.71,48.73,48.66,48.68,187600.0,41.4902,41.5073,41.4477,41.4647,187600.0
2015-02-12 12:40:00,48.68,48.68,48.63,48.63,87200.0,41.4647,41.4647,41.4221,41.4221,87200.0
2015-02-12 12:50:00,48.63,48.65,48.62,48.64,59600.0,41.4221,41.4391,41.4136,41.4306,59600.0
2015-02-12 13:00:00,48.63,48.67,48.62,48.63,59200.0,41.4221,41.4562,41.4136,41.4221,59200.0
2015-02-12 13:10:00,48.63,48.69,48.63,48.67,14800.0,41.4221,41.4732,41.4221,41.4562,14800.0
2015-02-12 13:20:00,48.66,48.67,48.63,48.65,81000.0,41.4477,41.4562,41.4221,41.4391,81000.0
2015-02-12 13:30:00,48.63,48.69,48.63,48.69,58800.0,41.4221,41.4732,41.4221,41.4732,58800.0
2015-02-12 13:40:00,48.69,48.7,48.67,48.68,45600.0,41.4732,41.4817,41.4562,41.4647,45600.0
2015-02-12 13:50:00,48.68,48.7,48.68,48.7,35800.0,41.4647,41.4817,41.4647,41.4817,35800.0
2015-02-12 14:00:00,48.7,48.73,48.69,48.73,47800.0,41.4817,41.5073,41.4732,41.5073,47800.0
2015-02-12 14:10:00,48.73,48.73,48.68,48.69,49600.0,41.5073,41.5073,41.4647,41.4732,49600.0
2015-02-12 14:20:00,48.69,48.71,48.67,48.67,73000.0,41.4732,41.4902,41.4562,41.4562,73000.0
2015-02-12 14:30:00,48.67,48.69,48.66,48.67,87600.0,41.4562,41.4732,41.4477,41.4562,87600.0
2015-02-12 14:40:00,48.67,48.7,48.65,48.68,52000.0,41.4562,41.4817,41.4391,41.4647,52000.0
2015-02-12 14:50:00,48.68,48.7,48.67,48.7,59000.0,41.4647,41.4817,41.4562,41.4817,59000.0
2015-02-12 15:00:00,48.7,48.72,48.69,48.71,112400.0,41.4817,41.4988,41.4732,41.4902,112400.0
2015-02-12 15:10:00,48.71,48.72,48.68,48.69,261400.0,41.4902,41.4988,41.4647,41.4732,261400.0
2015-02-12 15:20:00,48.69,48.71,48.68,48.69,164000.0,41.4732,41.4902,41.4647,41.4732,164000.0
2015-02-12 15:30:00,48.69,48.72,48.66,48.7,168200.0,41.4732,41.4988,41.4477,41.4817,168200.0
2015-02-12 15:40:00,48.71,48.76,48.71,48.74,178200.0,41.4902,41.5328,41.4902,41.5158,178200.0
2015-02-12 15:50:00,48.74,48.76,48.72,48.73,393400.0,41.5158,41.5328,41.4988,41.5073,393400.0
2015-02-13 09:30:00,48.76,48.97,48.71,48.91,102600.0,41.5328,41.7117,41.4902,41.6606,102600.0
2015-02-13 09:40:00,48.88,48.97,48.87,48.91,140200.0,41.6351,41.7117,41.6265,41.6606,140200.0
2015-02-13 09:50:00,48.92,48.92,48.85,48.87,90400.0,41.6691,41.6691,41.6095,41.6265,90400.0
2015-02-13 10:00:00,48.86,48.87,48.67,48.68,187400.0,41.618,41.6265,41.4562,41.4647,187400.0
2015-02-13 10:10:00,48.67,48.73,48.67,48.69,205600.0,41.4562,41.5073,41.4562,41.4732,205600.0
2015-02-13 10:20:00,48.69,48.8,48.65,48.78,52000.0,41.4732,41.5669,41.4391,41.5499,52000.0
2015-02-13 10:30:00,48.81,48.82,48.76,48.8,69600.0,41.5754,41.5839,41.5328,41.5669,69600.0
2015-02-13 10:40:00,48.8,48.8,48.73,48.77,24600.0,41.5669,41.5669,41.5073,41.5414,24600.0
2015-02-13 10:50:00,48.77,48.84,48.77,48.83,46600.0,41.5414,41.601,41.5414,41.5925,46600.0
2015-02-13 11:00:00,48.84,48.91,48.82,48.89,58800.0,41.601,41.6606,41.5839,41.6436,58800.0
2015-02-13 11:10:00,48.89,48.93,48.87,48.91,98800.0,41.6436,41.6776,41.6265,41.6606,98800.0
2015-02-13 11:20:00,48.91,48.92,48.84,48.84,76600.0,41.6606,41.6691,41.601,41.601,76600.0
2015-02-13 11:30:00,48.85,48.87,48.83,48.87,32800.0,41.6095,41.6265,41.5925,41.6265,32800.0
2015-02-13 11:40:00,48.88,48.93,48.88,48.92,18000.0,41.6351,41.6776,41.6351,41.6691,18000.0
2015-02-13 11:50:00,48.92,48.95,48.9,48.93,30400.0,41.6691,41.6947,41.6521,41.6776,30400.0
2015-02-13 12:00:00,48.93,48.95,48.93,48.94,5200.0,41.6776,41.6947,41.6776,41.6862,5200.0
2015-02-13 12:10:00,48.94,48.95,48.9,48.92,15400.0,41.6862,41.6947,41.6521,41.6691,15400.0
2015-02-13 12:20:00,48.92,48.94,48.9,48.9,49400.0,41.6691,41.6862,41.6521,41.6521,49400.0
2015-02-13 12:30:00,48.89,48.92,48.86,48.87,15000.0,41.6436,41.6691,41.618,41.6265,15000.0
2015-02-13 12:40:00,48.85,48.87,48.85,48.85,6800.0,41.6095,41.6265,41.6095,41.6095,6800.0
2015-02-13 12:50:00,48.85,48.9,48.85,48.9,15200.0,41.6095,41.6521,41.6095,41.6521,15200.0
2015-02-13 13:00:00,48.9,48.95,48.9,48.95,82600.0,41.6521,41.6947,41.6521,41.6947,82600.0
2015-02-13 13:10:00,48.94,48.96,48.94,48.95,71600.0,41.6862,41.7032,41.6862,41.6947,71600.0
2015-02-13 13:20:00,48.95,48.96,48.91,48.91,59200.0,41.6947,41.7032,41.6606,41.6606,59200.0
2015-02-13 13:30:00,48.91,48.91,48.85,48.88,9400.0,41.6606,41.6606,41.6095,41.6351,9400.0
2015-02-13 13:40:00,48.89,48.91,48.85,48.9,43800.0,41.6436,41.6606,41.6095,41.6521,43800.0
2015-02-13 13:50:00,48.9,48.95,48.9,48.95,49600.0,41.6521,41.6947,41.6521,41.6947,49600.0
2015-02-13 14:00:00,48.94,48.97,48.93,48.96,23200.0,41.6862,41.7117,41.6776,41.7032,23200.0
2015-02-13 14:10:00,48.96,49.01,48.95,48.99,114000.0,41.7032,41.7458,41.6947,41.7287,114000.0
2015-02-13 14:20:00,49.0,49.03,48.99,49.01,10000.0,41.7373,41.7628,41.7287,41.7458,10000.0
2015-02-13 14:30:00,49.01,49.01,48.96,48.96,17400.0,41.7458,41.7458,41.7032,41.7032,17400.0
2015-02-13 14:40:00,48.96,49.01,48.96,48.99,6800.0,41.7032,41.7458,41.7032,41.7287,6800.0
2015-02-13 14:50:00,48.97,48.99,48.96,48.99,23000.0,41.7117,41.7287,41.7032,41.7287,23000.0
2015-02-13 15:00:00,48.99,49.08,48.97,49.05,49000.0,41.7287,41.8054,41.7117,41.7799,49000.0
2015-02-13 15:10:00,49.05,49.06,49.04,49.05,59600.0,41.7799,41.7884,41.7713,41.7799,59600.0
2015-02-13 15:20:00,49.05,49.05,49.02,49.04,51600.0,41.7799,41.7799,41.7543,41.7713,51600.0
2015-02-13 15:30:00,49.04,49.08,49.02,49.06,38800.0,41.7713,41.8054,41.7543,41.7884,38800.0
2015-02-13 15:40:00,49.05,49.06,49.01,49.02,107600.0,41.7799,41.7884,41.7458,41.7543,107600.0
2015-02-13 15:50:00,49.02,49.05,49.0,49.02,218200.0,41.7543,41.7799,41.7373,41.7543,218200.0
2015-02-17 09:30:00,48.98,49.0,48.82,48.82,56600.0,41.7202,41.7373,41.5839,41.5839,56600.0
2015-02-17 09:40:00,48.81,48.82,48.74,48.74,29800.0,41.5754,41.5839,41.5158,41.5158,29800.0
2015-02-17 09:50:00,48.73,48.76,48.7,48.75,55000.0,41.5073,41.5328,41.4817,41.5243,55000.0
2015-02-17 10:00:00,48.74,48.86,48.74,48.83,63000.0,41.5158,41.618,41.5158,41.5925,63000.0
2015-02-17 10:10:00,48.83,48.85,48.78,48.79,51800.0,41.5925,41.6095,41.5499,41.5584,51800.0
2015-02-17 10:20:00,48.8,48.84,48.78,48.82,38200.0,41.5669,41.601,41.5499,41.5839,38200.0
2015-02-17 10:30:00,48.82,48.83,48.8,48.81,12000.0,41.5839,41.5925,41.5669,41.5754,12000.0
2015-02-17 10:40:00,48.8,48.85,48.8,48.83,8000.0,41.5669,41.6095,41.5669,41.5925,8000.0
2015-02-17 10:50:00,48.83,48.83,48.74,48.81,31600.0,41.5925,41.5925,41.5158,41.5754,31600.0
2015-02-17 11:00:00,48.81,48.82,48.76,48.81,11400.0,41.5754,41.5839,41.5328,41.5754,11400.0
2015-02-17 11:10:00,48.82,48.85,48.79,48.84,42800.0,41.5839,41.6095,41.5584,41.601,42800.0
2015-02-17 11:20:00,48.85,48.9,48.84,48.86,12400.0,41.6095,41.6521,41.601,41.618,12400.0
2015-02-17 11:30:00,48.85,48.91,48.85,48.91,31600.0,41.6095,41.6606,41.6095,41.6606,31600.0
2015-02-17 11:40:00,48.91,48.92,48.88,48.88,14600.0,41.6606,41.6691,41.6351,41.6351,14600.0
2015-02-17 11:50:00,48.88,48.92,48.88,48.9,90200.0,41.6351,41.6691,41.6351,41.6521,90200.0
2015-02-17 12:00:00,48.88,48.93,48.88,48.9,22400.0,41.6351,41.6776,41.6351,41.6521,22400.0
2015-02-17 12:10:00,48.91,48.93,48.89,48.92,15400.0,41.6606,41.6776,41.6436,41.6691,15400.0
2015-02-17 12:20:00,48.91,48.93,48.89,48.93,19800.0,41.6606,41.6776,41.6436,41.6776,19800.0
2015-02-17 12:30:00,48.92,48.97,48.92,48.94,23000.0,41.6691,41.7117,41.6691,41.6862,23000.0
2015-02-17 12:40:00,48.94,48.97,48.93,48.96,26200.0,41.6862,41.7117,41.6776,41.7032,26200.0
2015-02-17 12:50:00,48.97,48.97,48.94,48.96,17400.0,41.7117,41.7117,41.6862,41.7032,17400.0
2015-02-17 13:00:00,48.96,49.0,48.96,48.96,28600.0,41.7032,41.7373,41.7032,41.7032,28600.0
2015-02-17 13:10:00,48.97,49.03,48.97,49.02,81200.0,41.7117,41.7628,41.7117,41.7543,81200.0
2015-02-17 13:20:00,49.01,49.04,48.99,48.99,37400.0,41.7458,41.7713,41.7287,41.7287,37400.0
2015-02-17 13:30:00,48.99,49.01,48.96,49.01,11600.0,41.7287,41.7458,41.7032,41.7458,11600.0
2015-02-17 13:40:00,49.01,49.04,49.01,49.02,12400.0,41.7458,41.7713,41.7458,41.7543,12400.0
2015-02-17 13:50:00,49.01,49.02,48.96,48.97,12000.0,41.7458,41.7543,41.7032,41.7117,12000.0
2015-02-17 14:00:00,48.98,48.99,48.95,48.97,154800.0,41.7202,41.7287,41.6947,41.7117,154800.0
2015-02-17 14:10:00,48.97,48.99,48.95,48.99,55800.0,41.7117,41.7287,41.6947,41.7287,55800.0
2015-02-17 14:20:00,48.99,48.99,48.94,48.96,22000.0,41.7287,41.7287,41.6862,41.7032,22000.0
2015-02-17 14:30:00,48.96,49.02,48.96,48.99,85800.0,41.7032,41.7543,41.7032,41.7287,85800.0
2015-02-17 14:40:00,49.0,49.03,48.99,49.02,50000.0,41.7373,41.7628,41.7287,41.7543,50000.0
2015-02-17 14:50:00,49.02,49.02,48.98,48.98,33400.0,41.7543,41.7543,41.7202,41.7202,33400.0
2015-02-17 15:00:00,48.97,48.99,48.97,48.99,24400.0,41.7117,41.7287,41.7117,41.7287,24400.0
2015-02-17 15:10:00,48.99,49.0,48.96,48.96,19600.0,41.7287,41.7373,41.7032,41.7032,19600.0
2015-02-17 15:20:00,48.95,48.97,48.94,48.96,48000.0,41.6947,41.7117,41.6862,41.7032,48000.0
2015-02-17 15:30:00,48.97,48.97,48.91,48.94,47400.0,41.7117,41.7117,41.6606,41.6862,47400.0
2015-02-17 15:40:00,48.94,48.96,48.89,48.91,43200.0,41.6862,41.7032,41.6436,41.6606,43200.0
2015-02-17 15:50:00,48.91,48.96,48.9,48.96,85800.0,41.6606,41.7032,41.6521,41.7032,85800.0
2015-02-18 09:30:00,48.77,48.91,48.76,48.9,23200.0,41.5414,41.6606,41.5328,41.6521,23200.0
2015-02-18 09:40:00,48.9,48.99,48.9,48.97,39600.0,41.6521,41.7287,41.6521,41.7117,39600.0
2015-02-18 09:50:00,48.97,49.04,48.94,48.97,127600.0,41.7117,41.7713,41.6862,41.7117,127600.0
2015-02-18 10:00:00,48.97,49.01,48.88,49.01,133400.0,41.7117,41.7458,41.6351,41.7458,133400.0
2015-02-18 10:10:00,49.0,49.0,48.91,48.92,141000.0,41.7373,41.7373,41.6606,41.6691,141000.0
2015-02-18 10:20:00,48.91,48.94,48.83,48.88,114600.0,41.6606,41.6862,41.5925,41.6351,114600.0
2015-02-18 10:30:00,48.88,48.97,48.88,48.96,52000.0,41.6351,41.7117,41.6351,41.7032,52000.0
2015-02-18 10:40:00,48.96,48.99,48.93,48.93,48000.0,41.7032,41.7287,41.6776,41.6776,48000.0
2015-02-18 10:50:00,48.94,48.95,48.9,48.9,22200.0,41.6862,41.6947,41.6521,41.6521,22200.0
2015-02-18 11:00:00,48.91,48.94,48.88,48.91,35600.0,41.6606,41.6862,41.6351,41.6606,35600.0
2015-02-18 11:10:00,48.92,48.92,48.85,48.85,138800.0,41.6691,41.6691,41.6095,41.6095,138800.0
2015-02-18 11:20:00,48.85,48.86,48.81,48.85,204000.0,41.6095,41.618,41.5754,41.6095,204000.0
2015-02-18 11:30:00,48.86,48.91,48.85,48.9,55400.0,41.618,41.6606,41.6095,41.6521,55400.0
2015-02-18 11:40:00,48.9,48.9,48.85,48.87,43000.0,41.6521,41.6521,41.6095,41.6265,43000.0
2015-02-18 11:50:00,48.87,48.88,48.85,48.85,82400.0,41.6265,41.6351,41.6095,41.6095,82400.0
2015-02-18 12:00:00,48.85,48.87,48.78,48.79,80200.0,41.6095,41.6265,41.5499,41.5584,80200.0
2015-02-18 12:10:00,48.79,48.82,48.77,48.81,36600.0,41.5584,41.5839,41.5414,41.5754,36600.0
2015-02-18 12:20:00,48.81,48.81,48.77,48.8,48400.0,41.5754,41.5754,41.5414,41.5669,48400.0
2015-02-18 12:30:00,48.8,48.83,48.77,48.77,40200.0,41.5669,41.5925,41.5414,41.5414,40200.0
2015-02-18 12:40:00,48.77,48.82,48.75,48.79,29000.0,41.5414,41.5839,41.5243,41.5584,29000.0
2015-02-18 12:50:00,48.8,48.81,48.77,48.8,25200.0,41.5669,41.5754,41.5414,41.5669,25200.0
2015-02-18 13:00:00,48.81,48.89,48.81,48.88,23400.0,41.5754,41.6436,41.5754,41.6351,23400.0
2015-02-18 13:10:00,48.89,48.92,48.86,48.92,46400.0,41.6436,41.6691,41.618,41.6691,46400.0
2015-02-18 13:20:00,48.92,48.92,48.85,48.88,43200.0,41.6691,41.6691,41.6095,41.6351,43200.0
2015-02-18 13:30:00,48.89,48.96,48.89,48.92,84600.0,41.6436,41.7032,41.6436,41.6691,84600.0
2015-02-18 13:40:00,48.92,48.93,48.88,48.9,51000.0,41.6691,41.6776,41.6351,41.6521,51000.0
2015-02-18 13:50:00,48.9,48.92,48.86,48.87,37600.0,41.6521,41.6691,41.618,41.6265,37600.0
2015-02-18 14:00:00,48.88,48.98,48.87,48.91,58800.0,41.6351,41.7202,41.6265,41.6606,58800.0
2015-02-18 14:10:00,48.93,48.95,48.9,48.91,27000.0,41.6776,41.6947,41.6521,41.6606,27000.0
2015-02-18 14:20:00,48.91,48.92,48.84,48.85,33400.0,41.6606,41.6691,41.601,41.6095,33400.0
2015-02-18 14:30:00,48.85,48.94,48.85,48.94,35600.0,41.6095,41.6862,41.6095,41.6862,35600.0
2015-02-18 14:40:00,48.93,48.95,48.91,48.92,58400.0,41.6776,41.6947,41.6606,41.6691,58400.0
2015-02-18 14:50:00,48.93,48.97,48.93,48.95,51600.0,41.6776,41.7117,41.6776,41.6947,51600.0
2015-02-18 15:00:00,48.97,49.02,48.97,49.01,43800.0,41.7117,41.7543,41.7117,41.7458,43800.0
2015-02-18 15:10:00,49.01,49.01,48.96,48.98,43200.0,41.7458,41.7458,41.7032,41.7202,43200.0
2015-02-18 15:20:00,48.98,48.98,48.95,48.97,35200.0,41.7202,41.7202,41.6947,41.7117,35200.0
2015-02-18 15:30:00,48.97,48.97,48.92,48.95,59400.0,41.7117,41.7117,41.6691,41.6947,59400.0
2015-02-18 15:40:00,48.94,48.95,48.9,48.93,52200.0,41.6862,41.6947,41.6521,41.6776,52200.0
2015-02-18 15:50:00,48.93,48.96,48.91,48.95,110600.0,41.6776,41.7032,41.6606,41.6947,110600.0
2015-02-19 09:30:00,48.95,49.05,48.91,49.05,41200.0,41.6947,41.7799,41.6606,41.7799,41200.0
2015-02-19 09:40:00,49.04,49.12,49.0,49.01,38000.0,41.7713,41.8395,41.7373,41.7458,38000.0
2015-02-19 09:50:00,49.02,49.09,49.0,49.06,34200.0,41.7543,41.8139,41.7373,41.7884,34200.0
2015-02-19 10:00:00,49.05,49.1,48.99,49.09,15600.0,41.7799,41.8224,41.7287,41.8139,15600.0
2015-02-19 10:10:00,49.09,49.09,49.01,49.04,58800.0,41.8139,41.8139,41.7458,41.7713,58800.0
2015-02-19 10:20:00,49.06,49.1,49.06,49.06,16400.0,41.7884,41.8224,41.7884,41.7884,16400.0
2015-02-19 10:30:00,49.06,49.08,49.04,49.06,56600.0,41.7884,41.8054,41.7713,41.7884,56600.0
2015-02-19 10:40:00,49.05,49.07,49.02,49.02,16400.0,41.7799,41.7969,41.7543,41.7543,16400.0
2015-02-19 10:50:00,49.04,49.05,49.02,49.04,9400.0,41.7713,41.7799,41.7543,41.7713,9400.0
2015-02-19 11:00:00,49.05,49.05,49.02,49.03,18000.0,41.7799,41.7799,41.7543,41.7628,18000.0
2015-02-19 11:10:00,49.04,49.05,49.01,49.04,24000.0,41.7713,41.7799,41.7458,41.7713,24000.0
2015-02-19 11:20:00,49.04,49.06,49.03,49.03,10600.0,41.7713,41.7884,41.7628,41.7628,10600.0
2015-02-19 11:30:00,49.05,49.07,49.04,49.05,8600.0,41.7799,41.7969,41.7713,41.7799,8600.0
2015-02-19 11:40:00,49.05,49.07,49.03,49.04,11600.0,41.7799,41.7969,41.7628,41.7713,11600.0
2015-02-19 11:50:00,49.04,49.06,49.02,49.02,11600.0,41.7713,41.7884,41.7543,41.7543,11600.0
2015-02-19 12:00:00,49.02,49.04,49.02,49.04,33600.0,41.7543,41.7713,41.7543,41.7713,33600.0
2015-02-19 12:10:00,49.05,49.06,49.03,49.05,20200.0,41.7799,41.7884,41.7628,41.7799,20200.0
2015-02-19 12:20:00,49.05,49.06,49.04,49.05,28800.0,41.7799,41.7884,41.7713,41.7799,28800.0
2015-02-19 12:30:00,49.05,49.05,48.99,49.05,19400.0,41.7799,41.7799,41.7287,41.7799,19400.0
2015-02-19 12:40:00,49.04,49.06,49.04,49.06,15400.0,41.7713,41.7884,41.7713,41.7884,15400.0
2015-02-19 12:50:00,49.06,49.06,49.02,49.05,17400.0,41.7884,41.7884,41.7543,41.7799,17400.0
2015-02-19 13:00:00,49.05,49.06,49.04,49.04,3800.0,41.7799,41.7884,41.7713,41.7713,3800.0
2015-02-19 13:10:00,49.04,49.05,49.01,49.05,17000.0,41.7713,41.7799,41.7458,41.7799,17000.0
2015-02-19 13:20:00,49.05,49.07,49.02,49.06,35000.0,41.7799,41.7969,41.7543,41.7884,35000.0
2015-02-19 13:30:00,49.06,49.09,49.05,49.06,22400.0,41.7884,41.8139,41.7799,41.7884,22400.0
2015-02-19 13:40:00,49.06,49.06,49.01,49.02,17200.0,41.7884,41.7884,41.7458,41.7543,17200.0
2015-02-19 13:50:00,49.02,49.06,49.02,49.06,20400.0,41.7543,41.7884,41.7543,41.7884,20400.0
2015-02-19 14:00:00,49.06,49.07,49.04,49.05,14800.0,41.7884,41.7969,41.7713,41.7799,14800.0
2015-02-19 14:10:00,49.04,49.06,49.02,49.03,22000.0,41.7713,41.7884,41.7543,41.7628,22000.0
2015-02-19 14:20:00,49.04,49.04,49.0,49.0,59000.0,41.7713,41.7713,41.7373,41.7373,59000.0
2015-02-19 14:30:00,49.0,49.01,48.88,48.9,15600.0,41.7373,41.7458,41.6351,41.6521,15600.0
2015-02-19 14:40:00,48.9,48.96,48.9,48.95,132000.0,41.6521,41.7032,41.6521,41.6947,132000.0
2015-02-19 14:50:00,48.96,48.99,48.96,48.99,33800.0,41.7032,41.7287,41.7032,41.7287,33800.0
2015-02-19 15:00:00,48.99,49.02,48.99,48.99,69000.0,41.7287,41.7543,41.7287,41.7287,69000.0
2015-02-19 15:10:00,48.98,49.0,48.97,48.98,43200.0,41.7202,41.7373,41.7117,41.7202,43200.0
2015-02-19 15:20:00,48.98,48.99,48.96,48.96,51400.0,41.7202,41.7287,41.7032,41.7032,51400.0
2015-02-19 15:30:00,48.96,48.97,48.93,48.96,49400.0,41.7032,41.7117,41.6776,41.7032,49400.0
2015-02-19 15:40:00,48.96,48.97,48.94,48.94,49800.0,41.7032,41.7117,41.6862,41.6862,49800.0
2015-02-19 15:50:00,48.94,48.95,48.91,48.95,72800.0,41.6862,41.6947,41.6606,41.6947,72800.0
2015-02-20 09:30:00,48.98,49.06,48.91,48.95,71200.0,41.7202,41.7884,41.6606,41.6947,71200.0
2015-02-20 09:40:00,48.85,48.91,48.82,48.88,120800.0,41.6095,41.6606,41.5839,41.6351,120800.0
2015-02-20 09:50:00,48.87,48.92,48.78,48.81,102600.0,41.6265,41.6691,41.5499,41.5754,102600.0
2015-02-20 10:00:00,48.79,48.83,48.74,48.83,24600.0,41.5584,41.5925,41.5158,41.5925,24600.0
2015-02-20 10:10:00,48.83,48.95,48.83,48.93,217600.0,41.5925,41.6947,41.5925,41.6776,217600.0
2015-02-20 10:20:00,48.93,48.96,48.91,48.91,28400.0,41.6776,41.7032,41.6606,41.6606,28400.0
2015-02-20 10:30:00,48.9,49.02,48.88,49.01,39800.0,41.6521,41.7543,41.6351,41.7458,39800.0
2015-02-20 10:40:00,49.01,49.07,48.99,49.04,101600.0,41.7458,41.7969,41.7287,41.7713,101600.0
2015-02-20 10:50:00,49.03,49.05,48.99,49.02,138000.0,41.7628,41.7799,41.7287,41.7543,138000.0
2015-02-20 11:00:00,49.02,49.1,49.02,49.05,80400.0,41.7543,41.8224,41.7543,41.7799,80400.0
2015-02-20 11:10:00,49.05,49.06,48.99,49.02,31800.0,41.7799,41.7884,41.7287,41.7543,31800.0
2015-02-20 11:20:00,49.01,49.02,48.96,48.98,38400.0,41.7458,41.7543,41.7032,41.7202,38400.0
2015-02-20 11:30:00,48.98,49.01,48.97,48.98,29600.0,41.7202,41.7458,41.7117,41.7202,29600.0
2015-02-20 11:40:00,48.99,49.02,48.98,49.02,23000.0,41.7287,41.7543,41.7202,41.7543,23000.0
2015-02-20 11:50:00,49.02,49.03,48.99,49.02,24600.0,41.7543,41.7628,41.7287,41.7543,24600.0
2015-02-20 12:00:00,49.02,49.05,49.01,49.04,40600.0,41.7543,41.7799,41.7458,41.7713,40600.0
2015-02-20 12:10:00,49.05,49.08,49.04,49.06,34000.0,41.7799,41.8054,41.7713,41.7884,34000.0
2015-02-20 12:20:00,49.06,49.07,49.04,49.05,37800.0,41.7884,41.7969,41.7713,41.7799,37800.0
2015-02-20 12:30:00,49.05,49.12,49.02,49.04,58600.0,41.7799,41.8395,41.7543,41.7713,58600.0
2015-02-20 12:40:00,49.04,49.1,49.04,49.08,72000.0,41.7713,41.8224,41.7713,41.8054,72000.0
2015-02-20 12:50:00,49.08,49.08,49.05,49.07,13800.0,41.8054,41.8054,41.7799,41.7969,13800.0
2015-02-20 13:00:00,49.06,49.08,49.04,49.04,17200.0,41.7884,41.8054,41.7713,41.7713,17200.0
2015-02-20 13:10:00,49.06,49.09,49.06,49.09,25800.0,41.7884,41.8139,41.7884,41.8139,25800.0
2015-02-20 13:20:00,49.09,49.12,49.09,49.1,33000.0,41.8139,41.8395,41.8139,41.8224,33000.0
2015-02-20 13:30:00,49.11,49.13,49.1,49.13,10000.0,41.831,41.848,41.8224,41.848,10000.0
2015-02-20 13:40:00,49.13,49.15,49.1,49.13,12400.0,41.848,41.865,41.8224,41.848,12400.0
2015-02-20 13:50:00,49.13,49.17,49.13,49.15,16000.0,41.848,41.8821,41.848,41.865,16000.0
2015-02-20 14:00:00,49.15,49.19,49.15,49.17,16200.0,41.865,41.8991,41.865,41.8821,16200.0
2015-02-20 14:10:00,49.17,49.19,49.16,49.17,27600.0,41.8821,41.8991,41.8736,41.8821,27600.0
2015-02-20 14:20:00,49.17,49.18,49.15,49.16,48600.0,41.8821,41.8906,41.865,41.8736,48600.0
2015-02-20 14:30:00,49.16,49.19,49.15,49.17,22800.0,41.8736,41.8991,41.865,41.8821,22800.0
2015-02-20 14:40:00,49.17,49.18,49.15,49.16,12800.0,41.8821,41.8906,41.865,41.8736,12800.0
2015-02-20 14:50:00,49.18,49.2,49.18,49.2,29200.0,41.8906,41.9076,41.8906,41.9076,29200.0
2015-02-20 15:00:00,49.2,49.3,49.2,49.3,64000.0,41.9076,41.9928,41.9076,41.9928,64000.0
2015-02-20 15:10:00,49.3,49.3,49.23,49.24,40000.0,41.9928,41.9928,41.9332,41.9417,40000.0
2015-02-20 15:20:00,49.24,49.27,49.24,49.26,29000.0,41.9417,41.9672,41.9417,41.9587,29000.0
2015-02-20 15:30:00,49.27,49.29,49.23,49.28,28000.0,41.9672,41.9843,41.9332,41.9758,28000.0
2015-02-20 15:40:00,49.27,49.28,49.24,49.24,83800.0,41.9672,41.9758,41.9417,41.9417,83800.0
2015-02-20 15:50:00,49.24,49.26,49.22,49.24,314400.0,41.9417,41.9587,41.9247,41.9417,314400.0
2015-02-23 09:30:00,49.35,49.44,49.24,49.29,83200.0,42.0354,42.112,41.9417,41.9843,83200.0
2015-02-23 09:40:00,49.29,49.35,49.19,49.2,15200.0,41.9843,42.0354,41.8991,41.9076,15200.0
2015-02-23 09:50:00,49.18,49.27,49.15,49.27,124400.0,41.8906,41.9672,41.865,41.9672,124400.0
2015-02-23 10:00:00,49.24,49.26,49.19,49.22,26200.0,41.9417,41.9587,41.8991,41.9247,26200.0
2015-02-23 10:10:00,49.22,49.27,49.2,49.2,291200.0,41.9247,41.9672,41.9076,41.9076,291200.0
2015-02-23 10:20:00,49.21,49.26,49.2,49.21,31000.0,41.9161,41.9587,41.9076,41.9161,31000.0
2015-02-23 10:30:00,49.22,49.27,49.22,49.23,15200.0,41.9247,41.9672,41.9247,41.9332,15200.0
2015-02-23 10:40:00,49.24,49.26,49.23,49.24,19400.0,41.9417,41.9587,41.9332,41.9417,19400.0
2015-02-23 10:50:00,49.25,49.25,49.19,49.2,12200.0,41.9502,41.9502,41.8991,41.9076,12200.0
2015-02-23 11:00:00,49.19,49.23,49.19,49.21,10000.0,41.8991,41.9332,41.8991,41.9161,10000.0
2015-02-23 11:10:00,49.21,49.24,49.2,49.24,13800.0,41.9161,41.9417,41.9076,41.9417,13800.0
2015-02-23 11:20:00,49.24,49.24,49.21,49.22,118200.0,41.9417,41.9417,41.9161,41.9247,118200.0
2015-02-23 11:30:00,49.22,49.26,49.21,49.23,59400.0,41.9247,41.9587,41.9161,41.9332,59400.0
2015-02-23 11:40:00,49.24,49.24,49.2,49.2,61000.0,41.9417,41.9417,41.9076,41.9076,61000.0
2015-02-23 11:50:00,49.2,49.2,49.15,49.16,154200.0,41.9076,41.9076,41.865,41.8736,154200.0
2015-02-23 12:00:00,49.16,49.2,49.16,49.17,45000.0,41.8736,41.9076,41.8736,41.8821,45000.0
2015-02-23 12:10:00,49.18,49.2,49.16,49.19,53600.0,41.8906,41.9076,41.8736,41.8991,53600.0
2015-02-23 12:20:00,49.19,49.19,49.14,49.15,16200.0,41.8991,41.8991,41.8565,41.865,16200.0
2015-02-23 12:30:00,49.15,49.16,49.11,49.12,36000.0,41.865,41.8736,41.831,41.8395,36000.0
2015-02-23 12:40:00,49.12,49.15,49.12,49.13,26800.0,41.8395,41.865,41.8395,41.848,26800.0
2015-02-23 12:50:00,49.12,49.16,49.12,49.13,18600.0,41.8395,41.8736,41.8395,41.848,18600.0
2015-02-23 13:00:00,49.13,49.13,49.1,49.1,9600.0,41.848,41.848,41.8224,41.8224,9600.0
2015-02-23 13:10:00,49.1,49.15,49.09,49.15,24600.0,41.8224,41.865,41.8139,41.865,24600.0
2015-02-23 13:20:00,49.15,49.16,49.13,49.13,37400.0,41.865,41.8736,41.848,41.848,37400.0
2015-02-23 13:30:00,49.13,49.17,49.1,49.13,67600.0,41.848,41.8821,41.8224,41.848,67600.0
2015-02-23 13:40:00,49.12,49.13,49.1,49.1,67400.0,41.8395,41.848,41.8224,41.8224,67400.0
2015-02-23 13:50:00,49.1,49.13,49.1,49.12,18400.0,41.8224,41.848,41.8224,41.8395,18400.0
2015-02-23 14:00:00,49.13,49.15,49.1,49.13,26600.0,41.848,41.865,41.8224,41.848,26600.0
2015-02-23 14:10:00,49.13,49.15,49.09,49.09,65800.0,41.848,41.865,41.8139,41.8139,65800.0
2015-02-23 14:20:00,49.09,49.1,49.08,49.1,24800.0,41.8139,41.8224,41.8054,41.8224,24800.0
2015-02-23 14:30:00,49.1,49.1,49.08,49.08,38600.0,41.8224,41.8224,41.8054,41.8054,38600.0
2015-02-23 14:40:00,49.07,49.09,49.06,49.06,119800.0,41.7969,41.8139,41.7884,41.7884,119800.0
2015-02-23 14:50:00,49.06,49.06,49.02,49.04,75000.0,41.7884,41.7884,41.7543,41.7713,75000.0
2015-02-23 15:00:00,49.04,49.07,49.01,49.02,32400.0,41.7713,41.7969,41.7458,41.7543,32400.0
2015-02-23 15:10:00,49.02,49.05,48.99,49.04,137000.0,41.7543,41.7799,41.7287,41.7713,137000.0
2015-02-23 15:20:00,49.04,49.09,49.04,49.08,52200.0,41.7713,41.8139,41.7713,41.8054,52200.0
2015-02-23 15:30:00,49.08,49.1,49.07,49.1,56400.0,41.8054,41.8224,41.7969,41.8224,56400.0
2015-02-23 15:40:00,49.1,49.16,49.1,49.15,65600.0,41.8224,41.8736,41.8224,41.865,65600.0
2015-02-23 15:50:00,49.15,49.22,49.14,49.22,298000.0,41.865,41.9247,41.8565,41.9247,298000.0
2015-02-24 09:30:00,49.3,49.41,49.27,49.36,101400.0,41.9928,42.0865,41.9672,42.0439,101400.0
2015-02-24 09:40:00,49.35,49.38,49.28,49.33,195600.0,42.0354,42.0609,41.9758,42.0184,195600.0
2015-02-24 09:50:00,49.32,49.35,49.19,49.19,60000.0,42.0098,42.0354,41.8991,41.8991,60000.0
2015-02-24 10:00:00,49.21,49.21,49.07,49.18,261200.0,41.9161,41.9161,41.7969,41.8906,261200.0
2015-02-24 10:10:00,49.16,49.19,49.13,49.19,19600.0,41.8736,41.8991,41.848,41.8991,19600.0
2015-02-24 10:20:00,49.19,49.3,49.18,49.3,210200.0,41.8991,41.9928,41.8906,41.9928,210200.0
2015-02-24 10:30:00,49.3,49.32,49.26,49.29,56000.0,41.9928,42.0098,41.9587,41.9843,56000.0
2015-02-24 10:40:00,49.29,49.29,49.24,49.26,56000.0,41.9843,41.9843,41.9417,41.9587,56000.0
2015-02-24 10:50:00,49.27,49.29,49.21,49.22,51800.0,41.9672,41.9843,41.9161,41.9247,51800.0
2015-02-24 11:00:00,49.22,49.22,49.19,49.19,21200.0,41.9247,41.9247,41.8991,41.8991,21200.0
2015-02-24 11:10:00,49.18,49.21,49.16,49.16,88600.0,41.8906,41.9161,41.8736,41.8736,88600.0
2015-02-24 11:20:00,49.15,49.18,49.09,49.09,33200.0,41.865,41.8906,41.8139,41.8139,33200.0
2015-02-24 11:30:00,49.1,49.11,49.02,49.05,198800.0,41.8224,41.831,41.7543,41.7799,198800.0
2015-02-24 11:40:00,49.04,49.09,49.04,49.07,17800.0,41.7713,41.8139,41.7713,41.7969,17800.0
2015-02-24 11:50:00,49.08,49.08,49.04,49.05,16200.0,41.8054,41.8054,41.7713,41.7799,16200.0
2015-02-24 12:00:00,49.02,49.13,49.02,49.12,136200.0,41.7543,41.848,41.7543,41.8395,136200.0
2015-02-24 12:10:00,49.12,49.14,49.08,49.08,38400.0,41.8395,41.8565,41.8054,41.8054,38400.0
2015-02-24 12:20:00,49.08,49.09,49.07,49.07,19800.0,41.8054,41.8139,41.7969,41.7969,19800.0
2015-02-24 12:30:00,49.07,49.08,49.02,49.04,40600.0,41.7969,41.8054,41.7543,41.7713,40600.0
2015-02-24 12:40:00,49.05,49.07,49.04,49.06,15800.0,41.7799,41.7969,41.7713,41.7884,15800.0
2015-02-24 12:50:00,49.06,49.09,49.04,49.08,32400.0,41.7884,41.8139,41.7713,41.8054,32400.0
2015-02-24 13:00:00,49.08,49.08,49.02,49.05,23200.0,41.8054,41.8054,41.7543,41.7799,23200.0
2015-02-24 13:10:00,49.04,49.06,49.02,49.02,29000.0,41.7713,41.7884,41.7543,41.7543,29000.0
2015-02-24 13:20:00,49.02,49.07,48.99,49.07,81400.0,41.7543,41.7969,41.7287,41.7969,81400.0
2015-02-24 13:30:00,49.07,49.1,49.06,49.08,28000.0,41.7969,41.8224,41.7884,41.8054,28000.0
2015-02-24 13:40:00,49.08,49.12,49.07,49.08,20800.0,41.8054,41.8395,41.7969,41.8054,20800.0
2015-02-24 13:50:00,49.08,49.08,49.06,49.08,27400.0,41.8054,41.8054,41.7884,41.8054,27400.0
2015-02-24 14:00:00,49.08,49.09,49.01,49.05,59400.0,41.8054,41.8139,41.7458,41.7799,59400.0
2015-02-24 14:10:00,49.06,49.1,49.06,49.06,23800.0,41.7884,41.8224,41.7884,41.7884,23800.0
2015-02-24 14:20:00,49.07,49.08,49.05,49.05,42600.0,41.7969,41.8054,41.7799,41.7799,42600.0
2015-02-24 14:30:00,49.05,49.09,49.05,49.09,23600.0,41.7799,41.8139,41.7799,41.8139,23600.0
2015-02-24 14:40:00,49.09,49.12,49.09,49.1,31000.0,41.8139,41.8395,41.8139,41.8224,31000.0
2015-02-24 14:50:00,49.09,49.13,49.09,49.11,41800.0,41.8139,41.848,41.8139,41.831,41800.0
2015-02-24 15:00:00,49.1,49.15,49.1,49.15,112200.0,41.8224,41.865,41.8224,41.865,112200.0
2015-02-24 15:10:00,49.15,49.15,49.12,49.14,48600.0,41.865,41.865,41.8395,41.8565,48600.0
2015-02-24 15:20:00,49.13,49.15,49.13,49.13,42200.0,41.848,41.865,41.848,41.848,42200.0
2015-02-24 15:30:00,49.13,49.18,49.13,49.18,43000.0,41.848,41.8906,41.848,41.8906,43000.0
2015-02-24 15:40:00,49.18,49.19,49.12,49.12,103600.0,41.8906,41.8991,41.8395,41.8395,103600.0
2015-02-24 15:50:00,49.12,49.15,49.11,49.13,198600.0,41.8395,41.865,41.831,41.848,198600.0
2015-02-25 09:30:00,49.1,49.27,49.0,49.11,287400.0,41.8224,41.9672,41.7373,41.831,287400.0
2015-02-25 09:40:00,49.13,49.15,49.05,49.1,132200.0,41.848,41.865,41.7799,41.8224,132200.0
2015-02-25 09:50:00,49.11,49.2,49.04,49.16,34200.0,41.831,41.9076,41.7713,41.8736,34200.0
2015-02-25 10:00:00,49.15,49.23,49.15,49.23,24000.0,41.865,41.9332,41.865,41.9332,24000.0
2015-02-25 10:10:00,49.23,49.23,49.14,49.18,35200.0,41.9332,41.9332,41.8565,41.8906,35200.0
2015-02-25 10:20:00,49.17,49.26,49.16,49.25,25200.0,41.8821,41.9587,41.8736,41.9502,25200.0
2015-02-25 10:30:00,49.24,49.31,49.23,49.26,35600.0,41.9417,42.0013,41.9332,41.9587,35600.0
2015-02-25 10:40:00,49.27,49.31,49.24,49.27,13000.0,41.9672,42.0013,41.9417,41.9672,13000.0
2015-02-25 10:50:00,49.27,49.29,49.23,49.27,33600.0,41.9672,41.9843,41.9332,41.9672,33600.0
2015-02-25 11:00:00,49.26,49.26,49.19,49.2,67400.0,41.9587,41.9587,41.8991,41.9076,67400.0
2015-02-25 11:10:00,49.2,49.27,49.2,49.26,43600.0,41.9076,41.9672,41.9076,41.9587,43600.0
2015-02-25 11:20:00,49.26,49.3,49.24,49.29,30800.0,41.9587,41.9928,41.9417,41.9843,30800.0
2015-02-25 11:30:00,49.29,49.32,49.28,49.31,43600.0,41.9843,42.0098,41.9758,42.0013,43600.0
2015-02-25 11:40:00,49.31,49.37,49.31,49.37,77800.0,42.0013,42.0524,42.0013,42.0524,77800.0
2015-02-25 11:50:00,49.37,49.38,49.33,49.33,64400.0,42.0524,42.0609,42.0184,42.0184,64400.0
2015-02-25 12:00:00,49.33,49.37,49.32,49.35,159400.0,42.0184,42.0524,42.0098,42.0354,159400.0
2015-02-25 12:10:00,49.35,49.38,49.35,49.35,20800.0,42.0354,42.0609,42.0354,42.0354,20800.0
2015-02-25 12:20:00,49.35,49.4,49.35,49.38,18000.0,42.0354,42.078,42.0354,42.0609,18000.0
2015-02-25 12:30:00,49.38,49.38,49.36,49.37,28600.0,42.0609,42.0609,42.0439,42.0524,28600.0
2015-02-25 12:40:00,49.37,49.38,49.35,49.38,22400.0,42.0524,42.0609,42.0354,42.0609,22400.0
2015-02-25 12:50:00,49.37,49.38,49.35,49.36,34600.0,42.0524,42.0609,42.0354,42.0439,34600.0
2015-02-25 13:00:00,49.36,49.38,49.34,49.35,21600.0,42.0439,42.0609,42.0269,42.0354,21600.0
2015-02-25 13:10:00,49.35,49.4,49.34,49.4,26200.0,42.0354,42.078,42.0269,42.078,26200.0
2015-02-25 13:20:00,49.39,49.41,49.37,49.41,29800.0,42.0695,42.0865,42.0524,42.0865,29800.0
2015-02-25 13:30:00,49.4,49.43,49.39,49.42,43600.0,42.078,42.1035,42.0695,42.095,43600.0
2015-02-25 13:40:00,49.42,49.42,49.38,49.4,19000.0,42.095,42.095,42.0609,42.078,19000.0
2015-02-25 13:50:00,49.41,49.44,49.4,49.41,30200.0,42.0865,42.112,42.078,42.0865,30200.0
2015-02-25 14:00:00,49.42,49.43,49.37,49.38,122000.0,42.095,42.1035,42.0524,42.0609,122000.0
2015-02-25 14:10:00,49.38,49.41,49.38,49.41,17200.0,42.0609,42.0865,42.0609,42.0865,17200.0
2015-02-25 14:20:00,49.41,49.42,49.35,49.37,59800.0,42.0865,42.095,42.0354,42.0524,59800.0
2015-02-25 14:30:00,49.37,49.38,49.27,49.27,70000.0,42.0524,42.0609,41.9672,41.9672,70000.0
2015-02-25 14:40:00,49.28,49.28,49.23,49.24,62600.0,41.9758,41.9758,41.9332,41.9417,62600.0
2015-02-25 14:50:00,49.23,49.24,49.16,49.23,45400.0,41.9332,41.9417,41.8736,41.9332,45400.0
2015-02-25 15:00:00,49.24,49.24,49.18,49.21,45400.0,41.9417,41.9417,41.8906,41.9161,45400.0
2015-02-25 15:10:00,49.21,49.24,49.21,49.24,101200.0,41.9161,41.9417,41.9161,41.9417,101200.0
2015-02-25 15:20:00,49.24,49.24,49.19,49.22,231400.0,41.9417,41.9417,41.8991,41.9247,231400.0
2015-02-25 15:30:00,49.22,49.27,49.21,49.27,111800.0,41.9247,41.9672,41.9161,41.9672,111800.0
2015-02-25 15:40:00,49.27,49.3,49.26,49.3,168400.0,41.9672,41.9928,41.9587,41.9928,168400.0
2015-02-25 15:50:00,49.3,49.32,49.27,49.28,585000.0,41.9928,42.0098,41.9672,41.9758,585000.0
2015-02-26 09:30:00,49.2,49.31,49.2,49.3,11800.0,41.9076,42.0013,41.9076,41.9928,11800.0
2015-02-26 09:40:00,49.29,49.3,49.11,49.17,123400.0,41.9843,41.9928,41.831,41.8821,123400.0
2015-02-26 09:50:00,49.15,49.21,49.1,49.12,53200.0,41.865,41.9161,41.8224,41.8395,53200.0
2015-02-26 10:00:00,49.1,49.17,49.1,49.17,47600.0,41.8224,41.8821,41.8224,41.8821,47600.0
2015-02-26 10:10:00,49.18,49.21,49.15,49.19,18600.0,41.8906,41.9161,41.865,41.8991,18600.0
2015-02-26 10:20:00,49.19,49.21,49.17,49.18,26600.0,41.8991,41.9161,41.8821,41.8906,26600.0
2015-02-26 10:30:00,49.18,49.19,49.13,49.17,23400.0,41.8906,41.8991,41.848,41.8821,23400.0
2015-02-26 10:40:00,49.16,49.2,49.16,49.19,162600.0,41.8736,41.9076,41.8736,41.8991,162600.0
2015-02-26 10:50:00,49.18,49.24,49.17,49.22,25000.0,41.8906,41.9417,41.8821,41.9247,25000.0
2015-02-26 11:00:00,49.22,49.26,49.21,49.26,19800.0,41.9247,41.9587,41.9161,41.9587,19800.0
2015-02-26 11:10:00,49.25,49.3,49.24,49.3,40400.0,41.9502,41.9928,41.9417,41.9928,40400.0
2015-02-26 11:20:00,49.29,49.33,49.26,49.26,17800.0,41.9843,42.0184,41.9587,41.9587,17800.0
2015-02-26 11:30:00,49.26,49.29,49.26,49.27,20200.0,41.9587,41.9843,41.9587,41.9672,20200.0
2015-02-26 11:40:00,49.27,49.28,49.24,49.24,31000.0,41.9672,41.9758,41.9417,41.9417,31000.0
2015-02-26 11:50:00,49.24,49.24,49.19,49.22,54600.0,41.9417,41.9417,41.8991,41.9247,54600.0
2015-02-26 12:00:00,49.23,49.25,49.2,49.24,32600.0,41.9332,41.9502,41.9076,41.9417,32600.0
2015-02-26 12:10:00,49.24,49.26,49.18,49.18,64400.0,41.9417,41.9587,41.8906,41.8906,64400.0
2015-02-26 12:20:00,49.19,49.21,49.17,49.21,30000.0,41.8991,41.9161,41.8821,41.9161,30000.0
2015-02-26 12:30:00,49.2,49.23,49.19,49.23,29000.0,41.9076,41.9332,41.8991,41.9332,29000.0
2015-02-26 12:40:00,49.23,49.31,49.21,49.28,121200.0,41.9332,42.0013,41.9161,41.9758,121200.0
2015-02-26 12:50:00,49.29,49.31,49.27,49.3,94200.0,41.9843,42.0013,41.9672,41.9928,94200.0
2015-02-26 13:00:00,49.29,49.29,49.24,49.26,60400.0,41.9843,41.9843,41.9417,41.9587,60400.0
2015-02-26 13:10:00,49.26,49.27,49.23,49.26,77200.0,41.9587,41.9672,41.9332,41.9587,77200.0
2015-02-26 13:20:00,49.23,49.25,49.2,49.24,11800.0,41.9332,41.9502,41.9076,41.9417,11800.0
2015-02-26 13:30:00,49.24,49.29,49.24,49.28,102000.0,41.9417,41.9843,41.9417,41.9758,102000.0
2015-02-26 13:40:00,49.27,49.27,49.22,49.22,137000.0,41.9672,41.9672,41.9247,41.9247,137000.0
2015-02-26 13:50:00,49.22,49.28,49.22,49.24,91000.0,41.9247,41.9758,41.9247,41.9417,91000.0
2015-02-26 14:00:00,49.26,49.26,49.23,49.23,11200.0,41.9587,41.9587,41.9332,41.9332,11200.0
2015-02-26 14:10:00,49.22,49.26,49.22,49.23,32200.0,41.9247,41.9587,41.9247,41.9332,32200.0
2015-02-26 14:20:00,49.23,49.24,49.19,49.2,36800.0,41.9332,41.9417,41.8991,41.9076,36800.0
2015-02-26 14:30:00,49.19,49.21,49.18,49.19,29800.0,41.8991,41.9161,41.8906,41.8991,29800.0
2015-02-26 14:40:00,49.19,49.22,49.19,49.2,25200.0,41.8991,41.9247,41.8991,41.9076,25200.0
2015-02-26 14:50:00,49.19,49.2,49.17,49.18,44200.0,41.8991,41.9076,41.8821,41.8906,44200.0
2015-02-26 15:00:00,49.18,49.18,49.1,49.14,103400.0,41.8906,41.8906,41.8224,41.8565,103400.0
2015-02-26 15:10:00,49.13,49.19,49.13,49.19,44000.0,41.848,41.8991,41.848,41.8991,44000.0
2015-02-26 15:20:00,49.18,49.19,49.14,49.17,20400.0,41.8906,41.8991,41.8565,41.8821,20400.0
2015-02-26 15:30:00,49.18,49.19,49.13,49.15,176800.0,41.8906,41.8991,41.848,41.865,176800.0
2015-02-26 15:40:00,49.16,49.22,49.16,49.18,60400.0,41.8736,41.9247,41.8736,41.8906,60400.0
2015-02-26 15:50:00,49.18,49.22,49.17,49.21,92600.0,41.8906,41.9247,41.8821,41.9161,92600.0
2015-02-27 09:30:00,49.32,49.35,49.1,49.32,166400.0,42.0098,42.0354,41.8224,42.0098,166400.0
2015-02-27 09:40:00,49.33,49.33,49.17,49.2,61600.0,42.0184,42.0184,41.8821,41.9076,61600.0
2015-02-27 09:50:00,49.19,49.29,49.19,49.27,89200.0,41.8991,41.9843,41.8991,41.9672,89200.0
2015-02-27 10:00:00,49.24,49.32,49.24,49.3,125200.0,41.9417,42.0098,41.9417,41.9928,125200.0
2015-02-27 10:10:00,49.3,49.36,49.28,49.31,173400.0,41.9928,42.0439,41.9758,42.0013,173400.0
2015-02-27 10:20:00,49.31,49.5,49.3,49.49,77000.0,42.0013,42.1632,41.9928,42.1546,77000.0
2015-02-27 10:30:00,49.5,49.54,49.42,49.42,104400.0,42.1632,42.1972,42.095,42.095,104400.0
2015-02-27 10:40:00,49.42,49.49,49.42,49.49,16400.0,42.095,42.1546,42.095,42.1546,16400.0
2015-02-27 10:50:00,49.49,49.52,49.48,49.49,31000.0,42.1546,42.1802,42.1461,42.1546,31000.0
2015-02-27 11:00:00,49.49,49.49,49.45,49.45,72400.0,42.1546,42.1546,42.1206,42.1206,72400.0
2015-02-27 11:10:00,49.45,49.47,49.43,49.46,30600.0,42.1206,42.1376,42.1035,42.1291,30600.0
2015-02-27 11:20:00,49.45,49.45,49.4,49.4,38800.0,42.1206,42.1206,42.078,42.078,38800.0
2015-02-27 11:30:00,49.4,49.41,49.38,49.41,37200.0,42.078,42.0865,42.0609,42.0865,37200.0
2015-02-27 11:40:00,49.4,49.46,49.4,49.42,34200.0,42.078,42.1291,42.078,42.095,34200.0
2015-02-27 11:50:00,49.41,49.42,49.4,49.41,34000.0,42.0865,42.095,42.078,42.0865,34000.0
2015-02-27 12:00:00,49.41,49.43,49.38,49.39,43600.0,42.0865,42.1035,42.0609,42.0695,43600.0
2015-02-27 12:10:00,49.4,49.4,49.37,49.38,32600.0,42.078,42.078,42.0524,42.0609,32600.0
2015-02-27 12:20:00,49.38,49.43,49.38,49.41,61600.0,42.0609,42.1035,42.0609,42.0865,61600.0
2015-02-27 12:30:00,49.41,49.42,49.37,49.37,30000.0,42.0865,42.095,42.0524,42.0524,30000.0
2015-02-27 12:40:00,49.37,49.4,49.37,49.37,22600.0,42.0524,42.078,42.0524,42.0524,22600.0
2015-02-27 12:50:00,49.35,49.37,49.33,49.34,30800.0,42.0354,42.0524,42.0184,42.0269,30800.0
2015-02-27 13:00:00,49.33,49.35,49.32,49.35,25800.0,42.0184,42.0354,42.0098,42.0354,25800.0
2015-02-27 13:10:00,49.34,49.35,49.3,49.3,47000.0,42.0269,42.0354,41.9928,41.9928,47000.0
2015-02-27 13:20:00,49.3,49.33,49.29,49.33,127600.0,41.9928,42.0184,41.9843,42.0184,127600.0
2015-02-27 13:30:00,49.32,49.32,49.29,49.32,22800.0,42.0098,42.0098,41.9843,42.0098,22800.0
2015-02-27 13:40:00,49.33,49.37,49.32,49.36,68800.0,42.0184,42.0524,42.0098,42.0439,68800.0
2015-02-27 13:50:00,49.36,49.38,49.35,49.37,29600.0,42.0439,42.0609,42.0354,42.0524,29600.0
2015-02-27 14:00:00,49.38,49.4,49.36,49.38,34600.0,42.0609,42.078,42.0439,42.0609,34600.0
2015-02-27 14:10:00,49.38,49.4,49.35,49.35,28400.0,42.0609,42.078,42.0354,42.0354,28400.0
2015-02-27 14:20:00,49.35,49.41,49.34,49.41,59600.0,42.0354,42.0865,42.0269,42.0865,59600.0
2015-02-27 14:30:00,49.41,49.42,49.35,49.37,129000.0,42.0865,42.095,42.0354,42.0524,129000.0
2015-02-27 14:40:00,49.38,49.38,49.33,49.38,31000.0,42.0609,42.0609,42.0184,42.0609,31000.0
2015-02-27 14:50:00,49.39,49.4,49.37,49.38,29200.0,42.0695,42.078,42.0524,42.0609,29200.0
2015-02-27 15:00:00,49.38,49.41,49.35,49.38,69200.0,42.0609,42.0865,42.0354,42.0609,69200.0
2015-02-27 15:10:00,49.38,49.39,49.35,49.38,37800.0,42.0609,42.0695,42.0354,42.0609,37800.0
2015-02-27 15:20:00,49.38,49.41,49.37,49.41,55400.0,42.0609,42.0865,42.0524,42.0865,55400.0
2015-02-27 15:30:00,49.41,49.41,49.35,49.37,184800.0,42.0865,42.0865,42.0354,42.0524,184800.0
2015-02-27 15:40:00,49.38,49.4,49.34,49.36,94600.0,42.0609,42.078,42.0269,42.0439,94600.0
2015-02-27 15:50:00,49.36,49.38,49.33,49.35,227200.0,42.0439,42.0609,42.0184,42.0354,227200.0
2015-03-02 09:30:00,49.31,49.47,49.31,49.4,145600.0,42.0013,42.1376,42.0013,42.078,145600.0
2015-03-02 09:40:00,49.42,49.46,49.37,49.44,94800.0,42.095,42.1291,42.0524,42.112,94800.0
2015-03-02 09:50:00,49.44,49.54,49.44,49.49,54800.0,42.112,42.1972,42.112,42.1546,54800.0
2015-03-02 10:00:00,49.49,49.53,49.46,49.52,120600.0,42.1546,42.1887,42.1291,42.1802,120600.0
2015-03-02 10:10:00,49.52,49.63,49.52,49.6,174400.0,42.1802,42.2739,42.1802,42.2483,174400.0
2015-03-02 10:20:00,49.6,49.63,49.6,49.6,101000.0,42.2483,42.2739,42.2483,42.2483,101000.0
2015-03-02 10:30:00,49.6,49.65,49.6,49.64,79000.0,42.2483,42.2909,42.2483,42.2824,79000.0
2015-03-02 10:40:00,49.64,49.65,49.61,49.63,51000.0,42.2824,42.2909,42.2569,42.2739,51000.0
2015-03-02 10:50:00,49.63,49.66,49.6,49.65,49000.0,42.2739,42.2994,42.2483,42.2909,49000.0
2015-03-02 11:00:00,49.65,49.65,49.55,49.56,40200.0,42.2909,42.2909,42.2057,42.2143,40200.0
2015-03-02 11:10:00,49.57,49.58,49.47,49.49,56200.0,42.2228,42.2313,42.1376,42.1546,56200.0
2015-03-02 11:20:00,49.49,49.52,49.48,49.49,63800.0,42.1546,42.1802,42.1461,42.1546,63800.0
2015-03-02 11:30:00,49.49,49.52,49.49,49.52,46000.0,42.1546,42.1802,42.1546,42.1802,46000.0
2015-03-02 11:40:00,49.52,49.56,49.51,49.51,36400.0,42.1802,42.2143,42.1717,42.1717,36400.0
2015-03-02 11:50:00,49.51,49.52,49.49,49.49,46200.0,42.1717,42.1802,42.1546,42.1546,46200.0
2015-03-02 12:00:00,49.49,49.5,49.48,49.48,10600.0,42.1546,42.1632,42.1461,42.1461,10600.0
2015-03-02 12:10:00,49.49,49.49,49.38,49.38,36200.0,42.1546,42.1546,42.0609,42.0609,36200.0
2015-03-02 12:20:00,49.37,49.38,49.35,49.37,55000.0,42.0524,42.0609,42.0354,42.0524,55000.0
2015-03-02 12:30:00,49.37,49.39,49.35,49.37,20400.0,42.0524,42.0695,42.0354,42.0524,20400.0
2015-03-02 12:40:00,49.37,49.38,49.35,49.37,29200.0,42.0524,42.0609,42.0354,42.0524,29200.0
2015-03-02 12:50:00,49.37,49.38,49.35,49.38,27600.0,42.0524,42.0609,42.0354,42.0609,27600.0
2015-03-02 13:00:00,49.38,49.42,49.38,49.42,25200.0,42.0609,42.095,42.0609,42.095,25200.0
2015-03-02 13:10:00,49.42,49.42,49.41,49.42,26000.0,42.095,42.095,42.0865,42.095,26000.0
2015-03-02 13:20:00,49.42,49.44,49.4,49.44,19200.0,42.095,42.112,42.078,42.112,19200.0
2015-03-02 13:30:00,49.45,49.45,49.43,49.45,15600.0,42.1206,42.1206,42.1035,42.1206,15600.0
2015-03-02 13:40:00,49.45,49.54,49.45,49.54,17800.0,42.1206,42.1972,42.1206,42.1972,17800.0
2015-03-02 13:50:00,49.55,49.56,49.5,49.52,33800.0,42.2057,42.2143,42.1632,42.1802,33800.0
2015-03-02 14:00:00,49.53,49.54,49.52,49.53,24000.0,42.1887,42.1972,42.1802,42.1887,24000.0
2015-03-02 14:10:00,49.52,49.52,49.49,49.51,21000.0,42.1802,42.1802,42.1546,42.1717,21000.0
2015-03-02 14:20:00,49.52,49.54,49.49,49.49,13600.0,42.1802,42.1972,42.1546,42.1546,13600.0
2015-03-02 14:30:00,49.49,49.55,49.49,49.55,30800.0,42.1546,42.2057,42.1546,42.2057,30800.0
2015-03-02 14:40:00,49.55,49.58,49.54,49.57,15600.0,42.2057,42.2313,42.1972,42.2228,15600.0
2015-03-02 14:50:00,49.57,49.62,49.57,49.61,208200.0,42.2228,42.2654,42.2228,42.2569,208200.0
2015-03-02 15:00:00,49.62,49.62,49.59,49.6,27600.0,42.2654,42.2654,42.2398,42.2483,27600.0
2015-03-02 15:10:00,49.6,49.62,49.59,49.6,43800.0,42.2483,42.2654,42.2398,42.2483,43800.0
2015-03-02 15:20:00,49.6,49.61,49.55,49.57,33000.0,42.2483,42.2569,42.2057,42.2228,33000.0
2015-03-02 15:30:00,49.57,49.62,49.56,49.6,64600.0,42.2228,42.2654,42.2143,42.2483,64600.0
2015-03-02 15:40:00,49.61,49.62,49.59,49.59,199800.0,42.2569,42.2654,42.2398,42.2398,199800.0
2015-03-02 15:50:00,49.59,49.61,49.57,49.6,122600.0,42.2398,42.2569,42.2228,42.2483,122600.0
2015-03-03 09:30:00,49.6,49.66,49.47,49.54,68200.0,42.2483,42.2994,42.1376,42.1972,68200.0
2015-03-03 09:40:00,49.52,49.56,49.43,49.43,34200.0,42.1802,42.2143,42.1035,42.1035,34200.0
2015-03-03 09:50:00,49.43,49.46,49.36,49.46,50400.0,42.1035,42.1291,42.0439,42.1291,50400.0
2015-03-03 10:00:00,49.43,49.47,49.43,49.43,48800.0,42.1035,42.1376,42.1035,42.1035,48800.0
2015-03-03 10:10:00,49.43,49.51,49.43,49.51,61800.0,42.1035,42.1717,42.1035,42.1717,61800.0
2015-03-03 10:20:00,49.51,49.51,49.4,49.41,33600.0,42.1717,42.1717,42.078,42.0865,33600.0
2015-03-03 10:30:00,49.42,49.47,49.42,49.46,41000.0,42.095,42.1376,42.095,42.1291,41000.0
2015-03-03 10:40:00,49.47,49.5,49.46,49.49,64600.0,42.1376,42.1632,42.1291,42.1546,64600.0
2015-03-03 10:50:00,49.49,49.49,49.37,49.38,33000.0,42.1546,42.1546,42.0524,42.0609,33000.0
2015-03-03 11:00:00,49.35,49.36,49.31,49.33,38000.0,42.0354,42.0439,42.0013,42.0184,38000.0
2015-03-03 11:10:00,49.32,49.4,49.32,49.38,39200.0,42.0098,42.078,42.0098,42.0609,39200.0
2015-03-03 11:20:00,49.4,49.41,49.34,49.35,10000.0,42.078,42.0865,42.0269,42.0354,10000.0
2015-03-03 11:30:00,49.32,49.33,49.25,49.27,76600.0,42.0098,42.0184,41.9502,41.9672,76600.0
2015-03-03 11:40:00,49.27,49.27,49.24,49.25,59400.0,41.9672,41.9672,41.9417,41.9502,59400.0
2015-03-03 11:50:00,49.26,49.3,49.26,49.27,162800.0,41.9587,41.9928,41.9587,41.9672,162800.0
2015-03-03 12:00:00,49.27,49.27,49.23,49.23,90800.0,41.9672,41.9672,41.9332,41.9332,90800.0
2015-03-03 12:10:00,49.23,49.27,49.22,49.25,49200.0,41.9332,41.9672,41.9247,41.9502,49200.0
2015-03-03 12:20:00,49.24,49.24,49.17,49.18,45800.0,41.9417,41.9417,41.8821,41.8906,45800.0
2015-03-03 12:30:00,49.18,49.23,49.16,49.23,43000.0,41.8906,41.9332,41.8736,41.9332,43000.0
2015-03-03 12:40:00,49.23,49.25,49.23,49.24,15400.0,41.9332,41.9502,41.9332,41.9417,15400.0
2015-03-03 12:50:00,49.25,49.31,49.25,49.3,39600.0,41.9502,42.0013,41.9502,41.9928,39600.0
2015-03-03 13:00:00,49.29,49.3,49.24,49.24,39000.0,41.9843,41.9928,41.9417,41.9417,39000.0
2015-03-03 13:10:00,49.24,49.25,49.24,49.24,52200.0,41.9417,41.9502,41.9417,41.9417,52200.0
2015-03-03 13:20:00,49.24,49.31,49.24,49.31,26600.0,41.9417,42.0013,41.9417,42.0013,26600.0
2015-03-03 13:30:00,49.31,49.32,49.29,49.29,34200.0,42.0013,42.0098,41.9843,41.9843,34200.0
2015-03-03 13:40:00,49.27,49.3,49.27,49.3,104600.0,41.9672,41.9928,41.9672,41.9928,104600.0
2015-03-03 13:50:00,49.3,49.31,49.28,49.28,33800.0,41.9928,42.0013,41.9758,41.9758,33800.0
2015-03-03 14:00:00,49.28,49.29,49.26,49.29,67800.0,41.9758,41.9843,41.9587,41.9843,67800.0
2015-03-03 14:10:00,49.29,49.31,49.27,49.28,25200.0,41.9843,42.0013,41.9672,41.9758,25200.0
2015-03-03 14:20:00,49.29,49.3,49.26,49.3,65800.0,41.9843,41.9928,41.9587,41.9928,65800.0
2015-03-03 14:30:00,49.3,49.31,49.26,49.26,29800.0,41.9928,42.0013,41.9587,41.9587,29800.0
2015-03-03 14:40:00,49.26,49.26,49.19,49.22,37400.0,41.9587,41.9587,41.8991,41.9247,37400.0
2015-03-03 14:50:00,49.22,49.25,49.22,49.24,15200.0,41.9247,41.9502,41.9247,41.9417,15200.0
2015-03-03 15:00:00,49.24,49.27,49.23,49.24,82800.0,41.9417,41.9672,41.9332,41.9417,82800.0
2015-03-03 15:10:00,49.24,49.29,49.2,49.27,94600.0,41.9417,41.9843,41.9076,41.9672,94600.0
2015-03-03 15:20:00,49.29,49.33,49.29,49.32,71600.0,41.9843,42.0184,41.9843,42.0098,71600.0
2015-03-03 15:30:00,49.32,49.34,49.29,49.3,83400.0,42.0098,42.0269,41.9843,41.9928,83400.0
2015-03-03 15:40:00,49.3,49.31,49.28,49.31,63200.0,41.9928,42.0013,41.9758,42.0013,63200.0
2015-03-03 15:50:00,49.29,49.33,49.29,49.3,139800.0,41.9843,42.0184,41.9843,41.9928,139800.0
2015-03-04 09:30:00,49.22,49.33,49.04,49.04,89800.0,41.9247,42.0184,41.7713,41.7713,89800.0
2015-03-04 09:40:00,49.09,49.12,49.01,49.06,159200.0,41.8139,41.8395,41.7458,41.7884,159200.0
2015-03-04 09:50:00,49.07,49.15,48.99,49.09,123000.0,41.7969,41.865,41.7287,41.8139,123000.0
2015-03-04 10:00:00,49.1,49.12,48.9,48.9,325800.0,41.8224,41.8395,41.6521,41.6521,325800.0
2015-03-04 10:10:00,48.9,48.95,48.84,48.91,142200.0,41.6521,41.6947,41.601,41.6606,142200.0
2015-03-04 10:20:00,48.91,48.97,48.87,48.95,106000.0,41.6606,41.7117,41.6265,41.6947,106000.0
2015-03-04 10:30:00,48.95,49.08,48.94,49.04,68400.0,41.6947,41.8054,41.6862,41.7713,68400.0
2015-03-04 10:40:00,49.04,49.05,48.97,48.98,75600.0,41.7713,41.7799,41.7117,41.7202,75600.0
2015-03-04 10:50:00,48.98,49.0,48.95,49.0,63200.0,41.7202,41.7373,41.6947,41.7373,63200.0
2015-03-04 11:00:00,48.99,49.06,48.98,49.05,51000.0,41.7287,41.7884,41.7202,41.7799,51000.0
2015-03-04 11:10:00,49.06,49.17,49.05,49.17,33600.0,41.7884,41.8821,41.7799,41.8821,33600.0
2015-03-04 11:20:00,49.17,49.18,49.15,49.15,65000.0,41.8821,41.8906,41.865,41.865,65000.0
2015-03-04 11:30:00,49.15,49.2,49.14,49.19,27400.0,41.865,41.9076,41.8565,41.8991,27400.0
2015-03-04 11:40:00,49.19,49.19,49.16,49.16,33800.0,41.8991,41.8991,41.8736,41.8736,33800.0
2015-03-04 11:50:00,49.17,49.19,49.15,49.19,33400.0,41.8821,41.8991,41.865,41.8991,33400.0
2015-03-04 12:00:00,49.19,49.25,49.18,49.23,20600.0,41.8991,41.9502,41.8906,41.9332,20600.0
2015-03-04 12:10:00,49.24,49.27,49.23,49.26,40200.0,41.9417,41.9672,41.9332,41.9587,40200.0
2015-03-04 12:20:00,49.26,49.29,49.24,49.29,49200.0,41.9587,41.9843,41.9417,41.9843,49200.0
2015-03-04 12:30:00,49.29,49.31,49.26,49.29,16400.0,41.9843,42.0013,41.9587,41.9843,16400.0
2015-03-04 12:40:00,49.29,49.32,49.28,49.31,19200.0,41.9843,42.0098,41.9758,42.0013,19200.0
2015-03-04 12:50:00,49.29,49.29,49.23,49.23,22000.0,41.9843,41.9843,41.9332,41.9332,22000.0
2015-03-04 13:00:00,49.24,49.26,49.22,49.24,17400.0,41.9417,41.9587,41.9247,41.9417,17400.0
2015-03-04 13:10:00,49.22,49.24,49.2,49.23,16600.0,41.9247,41.9417,41.9076,41.9332,16600.0
2015-03-04 13:20:00,49.23,49.27,49.23,49.24,15400.0,41.9332,41.9672,41.9332,41.9417,15400.0
2015-03-04 13:30:00,49.24,49.24,49.19,49.21,18800.0,41.9417,41.9417,41.8991,41.9161,18800.0
2015-03-04 13:40:00,49.22,49.22,49.17,49.19,36200.0,41.9247,41.9247,41.8821,41.8991,36200.0
2015-03-04 13:50:00,49.18,49.2,49.1,49.1,22400.0,41.8906,41.9076,41.8224,41.8224,22400.0
2015-03-04 14:00:00,49.09,49.16,49.09,49.11,16200.0,41.8139,41.8736,41.8139,41.831,16200.0
2015-03-04 14:10:00,49.12,49.12,49.06,49.1,20600.0,41.8395,41.8395,41.7884,41.8224,20600.0
2015-03-04 14:20:00,49.1,49.13,49.1,49.13,14800.0,41.8224,41.848,41.8224,41.848,14800.0
2015-03-04 14:30:00,49.13,49.17,49.13,49.16,131400.0,41.848,41.8821,41.848,41.8736,131400.0
2015-03-04 14:40:00,49.16,49.2,49.15,49.2,24200.0,41.8736,41.9076,41.865,41.9076,24200.0
2015-03-04 14:50:00,49.19,49.23,49.18,49.22,14800.0,41.8991,41.9332,41.8906,41.9247,14800.0
2015-03-04 15:00:00,49.23,49.24,49.15,49.16,27200.0,41.9332,41.9417,41.865,41.8736,27200.0
2015-03-04 15:10:00,49.17,49.21,49.17,49.17,78600.0,41.8821,41.9161,41.8821,41.8821,78600.0
2015-03-04 15:20:00,49.18,49.19,49.15,49.18,35400.0,41.8906,41.8991,41.865,41.8906,35400.0
2015-03-04 15:30:00,49.17,49.2,49.14,49.16,210200.0,41.8821,41.9076,41.8565,41.8736,210200.0
2015-03-04 15:40:00,49.17,49.17,49.13,49.15,75600.0,41.8821,41.8821,41.848,41.865,75600.0
2015-03-04 15:50:00,49.14,49.15,49.12,49.13,309200.0,41.8565,41.865,41.8395,41.848,309200.0
2015-03-05 09:30:00,49.23,49.41,49.05,49.12,41800.0,41.9332,42.0865,41.7799,41.8395,41800.0
2015-03-05 09:40:00,49.09,49.15,49.04,49.15,39200.0,41.8139,41.865,41.7713,41.865,39200.0
2015-03-05 09:50:00,49.18,49.21,49.11,49.13,24600.0,41.8906,41.9161,41.831,41.848,24600.0
2015-03-05 10:00:00,49.12,49.16,49.1,49.16,15600.0,41.8395,41.8736,41.8224,41.8736,15600.0
2015-03-05 10:10:00,49.15,49.2,49.1,49.13,56600.0,41.865,41.9076,41.8224,41.848,56600.0
2015-03-05 10:20:00,49.13,49.22,49.13,49.2,15400.0,41.848,41.9247,41.848,41.9076,15400.0
2015-03-05 10:30:00,49.21,49.22,49.17,49.18,26800.0,41.9161,41.9247,41.8821,41.8906,26800.0
2015-03-05 10:40:00,49.19,49.26,49.19,49.26,13200.0,41.8991,41.9587,41.8991,41.9587,13200.0
2015-03-05 10:50:00,49.26,49.27,49.24,49.24,58000.0,41.9587,41.9672,41.9417,41.9417,58000.0
2015-03-05 11:00:00,49.24,49.24,49.18,49.2,40600.0,41.9417,41.9417,41.8906,41.9076,40600.0
2015-03-05 11:10:00,49.19,49.2,49.13,49.18,27200.0,41.8991,41.9076,41.848,41.8906,27200.0
2015-03-05 11:20:00,49.17,49.21,49.16,49.19,21200.0,41.8821,41.9161,41.8736,41.8991,21200.0
2015-03-05 11:30:00,49.2,49.21,49.19,49.21,23600.0,41.9076,41.9161,41.8991,41.9161,23600.0
2015-03-05 11:40:00,49.21,49.24,49.18,49.22,31800.0,41.9161,41.9417,41.8906,41.9247,31800.0
2015-03-05 11:50:00,49.22,49.23,49.19,49.23,19800.0,41.9247,41.9332,41.8991,41.9332,19800.0
2015-03-05 12:00:00,49.23,49.24,49.21,49.23,32200.0,41.9332,41.9417,41.9161,41.9332,32200.0
2015-03-05 12:10:00,49.23,49.23,49.14,49.16,19000.0,41.9332,41.9332,41.8565,41.8736,19000.0
2015-03-05 12:20:00,49.13,49.17,49.13,49.15,15200.0,41.848,41.8821,41.848,41.865,15200.0
2015-03-05 12:30:00,49.15,49.18,49.13,49.13,9000.0,41.865,41.8906,41.848,41.848,9000.0
2015-03-05 12:40:00,49.14,49.15,49.09,49.1,13800.0,41.8565,41.865,41.8139,41.8224,13800.0
2015-03-05 12:50:00,49.09,49.09,49.0,49.02,102600.0,41.8139,41.8139,41.7373,41.7543,102600.0
2015-03-05 13:00:00,49.02,49.07,49.02,49.06,14000.0,41.7543,41.7969,41.7543,41.7884,14000.0
2015-03-05 13:10:00,49.06,49.09,49.06,49.06,8600.0,41.7884,41.8139,41.7884,41.7884,8600.0
2015-03-05 13:20:00,49.06,49.1,49.03,49.1,15200.0,41.7884,41.8224,41.7628,41.8224,15200.0
2015-03-05 13:30:00,49.09,49.13,49.09,49.13,60000.0,41.8139,41.848,41.8139,41.848,60000.0
2015-03-05 13:40:00,49.13,49.17,49.11,49.16,83400.0,41.848,41.8821,41.831,41.8736,83400.0
2015-03-05 13:50:00,49.16,49.16,49.13,49.14,12000.0,41.8736,41.8736,41.848,41.8565,12000.0
2015-03-05 14:00:00,49.14,49.18,49.13,49.17,10200.0,41.8565,41.8906,41.848,41.8821,10200.0
2015-03-05 14:10:00,49.17,49.18,49.15,49.17,22200.0,41.8821,41.8906,41.865,41.8821,22200.0
2015-03-05 14:20:00,49.17,49.18,49.16,49.17,32000.0,41.8821,41.8906,41.8736,41.8821,32000.0
2015-03-05 14:30:00,49.17,49.18,49.16,49.17,20600.0,41.8821,41.8906,41.8736,41.8821,20600.0
2015-03-05 14:40:00,49.17,49.19,49.16,49.16,93600.0,41.8821,41.8991,41.8736,41.8736,93600.0
2015-03-05 14:50:00,49.16,49.22,49.15,49.21,19000.0,41.8736,41.9247,41.865,41.9161,19000.0
2015-03-05 15:00:00,49.22,49.22,49.17,49.18,18000.0,41.9247,41.9247,41.8821,41.8906,18000.0
2015-03-05 15:10:00,49.18,49.2,49.16,49.18,32000.0,41.8906,41.9076,41.8736,41.8906,32000.0
2015-03-05 15:20:00,49.17,49.19,49.16,49.18,48600.0,41.8821,41.8991,41.8736,41.8906,48600.0
2015-03-05 15:30:00,49.18,49.18,49.13,49.18,75400.0,41.8906,41.8906,41.848,41.8906,75400.0
2015-03-05 15:40:00,49.18,49.2,49.16,49.19,68200.0,41.8906,41.9076,41.8736,41.8991,68200.0
2015-03-05 15:50:00,49.19,49.21,49.17,49.19,192600.0,41.8991,41.9161,41.8821,41.8991,192600.0
2015-03-06 09:30:00,48.92,49.22,48.92,49.13,78400.0,41.6691,41.9247,41.6691,41.848,78400.0
2015-03-06 09:40:00,49.15,49.33,49.15,49.21,145200.0,41.865,42.0184,41.865,41.9161,145200.0
2015-03-06 09:50:00,49.2,49.26,49.13,49.23,104400.0,41.9076,41.9587,41.848,41.9332,104400.0
2015-03-06 10:00:00,49.24,49.29,49.23,49.27,83400.0,41.9417,41.9843,41.9332,41.9672,83400.0
2015-03-06 10:10:00,49.28,49.3,49.18,49.23,45800.0,41.9758,41.9928,41.8906,41.9332,45800.0
2015-03-06 10:20:00,49.23,49.29,49.21,49.27,27400.0,41.9332,41.9843,41.9161,41.9672,27400.0
2015-03-06 10:30:00,49.26,49.31,49.25,49.26,52400.0,41.9587,42.0013,41.9502,41.9587,52400.0
2015-03-06 10:40:00,49.24,49.31,49.24,49.27,25800.0,41.9417,42.0013,41.9417,41.9672,25800.0
2015-03-06 10:50:00,49.26,49.29,49.24,49.25,17400.0,41.9587,41.9843,41.9417,41.9502,17400.0
2015-03-06 11:00:00,49.25,49.25,49.13,49.15,144200.0,41.9502,41.9502,41.848,41.865,144200.0
2015-03-06 11:10:00,49.14,49.17,49.08,49.1,187800.0,41.8565,41.8821,41.8054,41.8224,187800.0
2015-03-06 11:20:00,49.1,49.15,49.1,49.14,76000.0,41.8224,41.865,41.8224,41.8565,76000.0
2015-03-06 11:30:00,49.11,49.13,49.06,49.12,35400.0,41.831,41.848,41.7884,41.8395,35400.0
2015-03-06 11:40:00,49.12,49.13,49.02,49.03,132600.0,41.8395,41.848,41.7543,41.7628,132600.0
2015-03-06 11:50:00,49.04,49.09,49.02,49.04,82800.0,41.7713,41.8139,41.7543,41.7713,82800.0
2015-03-06 12:00:00,49.05,49.1,49.04,49.09,40800.0,41.7799,41.8224,41.7713,41.8139,40800.0
2015-03-06 12:10:00,49.1,49.1,49.02,49.02,42600.0,41.8224,41.8224,41.7543,41.7543,42600.0
2015-03-06 12:20:00,49.02,49.04,48.99,49.04,27400.0,41.7543,41.7713,41.7287,41.7713,27400.0
2015-03-06 12:30:00,49.04,49.09,49.0,49.09,65200.0,41.7713,41.8139,41.7373,41.8139,65200.0
2015-03-06 12:40:00,49.07,49.09,49.07,49.09,24600.0,41.7969,41.8139,41.7969,41.8139,24600.0
2015-03-06 12:50:00,49.09,49.09,49.02,49.07,42200.0,41.8139,41.8139,41.7543,41.7969,42200.0
2015-03-06 13:00:00,49.08,49.1,49.05,49.08,55400.0,41.8054,41.8224,41.7799,41.8054,55400.0
2015-03-06 13:10:00,49.08,49.11,49.06,49.07,42200.0,41.8054,41.831,41.7884,41.7969,42200.0
2015-03-06 13:20:00,49.07,49.09,49.0,49.08,100600.0,41.7969,41.8139,41.7373,41.8054,100600.0
2015-03-06 13:30:00,49.08,49.09,49.02,49.04,113000.0,41.8054,41.8139,41.7543,41.7713,113000.0
2015-03-06 13:40:00,49.05,49.06,49.02,49.06,100200.0,41.7799,41.7884,41.7543,41.7884,100200.0
2015-03-06 13:50:00,49.07,49.07,49.04,49.05,25800.0,41.7969,41.7969,41.7713,41.7799,25800.0
2015-03-06 14:00:00,49.06,49.09,49.04,49.04,50200.0,41.7884,41.8139,41.7713,41.7713,50200.0
2015-03-06 14:10:00,49.03,49.04,49.0,49.01,65800.0,41.7628,41.7713,41.7373,41.7458,65800.0
2015-03-06 14:20:00,49.0,49.0,48.94,48.96,123200.0,41.7373,41.7373,41.6862,41.7032,123200.0
2015-03-06 14:30:00,48.95,48.97,48.88,48.89,135400.0,41.6947,41.7117,41.6351,41.6436,135400.0
2015-03-06 14:40:00,48.88,48.92,48.88,48.91,80000.0,41.6351,41.6691,41.6351,41.6606,80000.0
2015-03-06 14:50:00,48.91,48.94,48.9,48.91,74400.0,41.6606,41.6862,41.6521,41.6606,74400.0
2015-03-06 15:00:00,48.91,48.98,48.91,48.97,81400.0,41.6606,41.7202,41.6606,41.7117,81400.0
2015-03-06 15:10:00,48.98,48.98,48.92,48.94,99200.0,41.7202,41.7202,41.6691,41.6862,99200.0
2015-03-06 15:20:00,48.95,48.96,48.88,48.9,186600.0,41.6947,41.7032,41.6351,41.6521,186600.0
2015-03-06 15:30:00,48.89,48.93,48.85,48.86,134800.0,41.6436,41.6776,41.6095,41.618,134800.0
2015-03-06 15:40:00,48.85,48.87,48.82,48.84,262000.0,41.6095,41.6265,41.5839,41.601,262000.0
2015-03-06 15:50:00,48.84,48.91,48.84,48.88,430200.0,41.601,41.6606,41.601,41.6351,430200.0
2015-03-09 09:30:00,48.9,48.99,48.85,48.93,54400.0,41.6521,41.7287,41.6095,41.6776,54400.0
2015-03-09 09:40:00,48.95,49.01,48.9,48.95,66600.0,41.6947,41.7458,41.6521,41.6947,66600.0
2015-03-09 09:50:00,48.95,48.99,48.9,48.97,20000.0,41.6947,41.7287,41.6521,41.7117,20000.0
2015-03-09 10:00:00,48.97,48.99,48.92,48.98,24800.0,41.7117,41.7287,41.6691,41.7202,24800.0
2015-03-09 10:10:00,48.96,48.96,48.88,48.91,34000.0,41.7032,41.7032,41.6351,41.6606,34000.0
2015-03-09 10:20:00,48.91,48.93,48.86,48.88,25600.0,41.6606,41.6776,41.618,41.6351,25600.0
2015-03-09 10:30:00,48.88,48.92,48.85,48.85,16000.0,41.6351,41.6691,41.6095,41.6095,16000.0
2015-03-09 10:40:00,48.85,48.92,48.85,48.9,14200.0,41.6095,41.6691,41.6095,41.6521,14200.0
2015-03-09 10:50:00,48.92,48.94,48.88,48.89,25800.0,41.6691,41.6862,41.6351,41.6436,25800.0
2015-03-09 11:00:00,48.88,48.94,48.88,48.93,43400.0,41.6351,41.6862,41.6351,41.6776,43400.0
2015-03-09 11:10:00,48.92,48.96,48.91,48.93,24000.0,41.6691,41.7032,41.6606,41.6776,24000.0
2015-03-09 11:20:00,48.93,48.95,48.88,48.94,35400.0,41.6776,41.6947,41.6351,41.6862,35400.0
2015-03-09 11:30:00,48.94,48.95,48.93,48.94,23800.0,41.6862,41.6947,41.6776,41.6862,23800.0
2015-03-09 11:40:00,48.94,48.97,48.91,48.93,30600.0,41.6862,41.7117,41.6606,41.6776,30600.0
2015-03-09 11:50:00,48.94,48.94,48.87,48.89,51000.0,41.6862,41.6862,41.6265,41.6436,51000.0
2015-03-09 12:00:00,48.9,48.91,48.87,48.87,39400.0,41.6521,41.6606,41.6265,41.6265,39400.0
2015-03-09 12:10:00,48.88,48.9,48.85,48.86,21000.0,41.6351,41.6521,41.6095,41.618,21000.0
2015-03-09 12:20:00,48.87,48.91,48.87,48.88,15800.0,41.6265,41.6606,41.6265,41.6351,15800.0
2015-03-09 12:30:00,48.9,48.94,48.9,48.92,16400.0,41.6521,41.6862,41.6521,41.6691,16400.0
2015-03-09 12:40:00,48.93,48.94,48.9,48.91,17600.0,41.6776,41.6862,41.6521,41.6606,17600.0
2015-03-09 12:50:00,48.92,48.96,48.92,48.95,31400.0,41.6691,41.7032,41.6691,41.6947,31400.0
2015-03-09 13:00:00,48.96,48.98,48.94,48.98,31400.0,41.7032,41.7202,41.6862,41.7202,31400.0
2015-03-09 13:10:00,48.98,48.99,48.96,48.97,19800.0,41.7202,41.7287,41.7032,41.7117,19800.0
2015-03-09 13:20:00,48.97,49.01,48.97,49.01,15400.0,41.7117,41.7458,41.7117,41.7458,15400.0
2015-03-09 13:30:00,49.02,49.04,48.99,49.01,12600.0,41.7543,41.7713,41.7287,41.7458,12600.0
2015-03-09 13:40:00,49.01,49.07,49.0,49.07,97000.0,41.7458,41.7969,41.7373,41.7969,97000.0
2015-03-09 13:50:00,49.07,49.09,49.07,49.07,55600.0,41.7969,41.8139,41.7969,41.7969,55600.0
2015-03-09 14:00:00,49.07,49.08,49.05,49.05,68200.0,41.7969,41.8054,41.7799,41.7799,68200.0
2015-03-09 14:10:00,49.05,49.07,49.03,49.05,46000.0,41.7799,41.7969,41.7628,41.7799,46000.0
2015-03-09 14:20:00,49.05,49.07,49.02,49.04,58000.0,41.7799,41.7969,41.7543,41.7713,58000.0
2015-03-09 14:30:00,49.04,49.04,49.01,49.02,77800.0,41.7713,41.7713,41.7458,41.7543,77800.0
2015-03-09 14:40:00,49.02,49.06,49.0,49.05,113800.0,41.7543,41.7884,41.7373,41.7799,113800.0
2015-03-09 14:50:00,49.05,49.07,49.05,49.06,110200.0,41.7799,41.7969,41.7799,41.7884,110200.0
2015-03-09 15:00:00,49.06,49.09,49.06,49.08,105000.0,41.7884,41.8139,41.7884,41.8054,105000.0
2015-03-09 15:10:00,49.09,49.1,49.07,49.09,90200.0,41.8139,41.8224,41.7969,41.8139,90200.0
2015-03-09 15:20:00,49.08,49.09,49.06,49.07,172000.0,41.8054,41.8139,41.7884,41.7969,172000.0
2015-03-09 15:30:00,49.07,49.1,49.07,49.07,98400.0,41.7969,41.8224,41.7969,41.7969,98400.0
2015-03-09 15:40:00,49.07,49.12,49.05,49.12,107600.0,41.7969,41.8395,41.7799,41.8395,107600.0
2015-03-09 15:50:00,49.13,49.15,49.06,49.09,120800.0,41.848,41.865,41.7884,41.8139,120800.0
2015-03-10 09:30:00,48.74,48.91,48.73,48.88,95400.0,41.5158,41.6606,41.5073,41.6351,95400.0
2015-03-10 09:40:00,48.87,48.87,48.73,48.81,185400.0,41.6265,41.6265,41.5073,41.5754,185400.0
2015-03-10 09:50:00,48.8,48.81,48.74,48.74,134400.0,41.5669,41.5754,41.5158,41.5158,134400.0
2015-03-10 10:00:00,48.74,48.74,48.66,48.68,147800.0,41.5158,41.5158,41.4477,41.4647,147800.0
2015-03-10 10:10:00,48.67,48.68,48.58,48.63,45200.0,41.4562,41.4647,41.3795,41.4221,45200.0
2015-03-10 10:20:00,48.63,48.63,48.51,48.55,39200.0,41.4221,41.4221,41.3199,41.354,39200.0
2015-03-10 10:30:00,48.54,48.57,48.45,48.47,88600.0,41.3454,41.371,41.2688,41.2858,88600.0
2015-03-10 10:40:00,48.47,48.54,48.47,48.52,45400.0,41.2858,41.3454,41.2858,41.3284,45400.0
2015-03-10 10:50:00,48.54,48.68,48.54,48.63,35800.0,41.3454,41.4647,41.3454,41.4221,35800.0
2015-03-10 11:00:00,48.63,48.72,48.63,48.72,69800.0,41.4221,41.4988,41.4221,41.4988,69800.0
2015-03-10 11:10:00,48.71,48.79,48.71,48.78,26800.0,41.4902,41.5584,41.4902,41.5499,26800.0
2015-03-10 11:20:00,48.81,48.83,48.76,48.8,39200.0,41.5754,41.5925,41.5328,41.5669,39200.0
2015-03-10 11:30:00,48.79,48.8,48.74,48.74,45200.0,41.5584,41.5669,41.5158,41.5158,45200.0
2015-03-10 11:40:00,48.74,48.75,48.71,48.72,39800.0,41.5158,41.5243,41.4902,41.4988,39800.0
2015-03-10 11:50:00,48.71,48.72,48.66,48.66,51000.0,41.4902,41.4988,41.4477,41.4477,51000.0
2015-03-10 12:00:00,48.66,48.71,48.63,48.71,42400.0,41.4477,41.4902,41.4221,41.4902,42400.0
2015-03-10 12:10:00,48.7,48.74,48.69,48.71,59200.0,41.4817,41.5158,41.4732,41.4902,59200.0
2015-03-10 12:20:00,48.7,48.7,48.65,48.65,61800.0,41.4817,41.4817,41.4391,41.4391,61800.0
2015-03-10 12:30:00,48.64,48.67,48.62,48.67,33800.0,41.4306,41.4562,41.4136,41.4562,33800.0
2015-03-10 12:40:00,48.66,48.68,48.65,48.68,37400.0,41.4477,41.4647,41.4391,41.4647,37400.0
2015-03-10 12:50:00,48.68,48.74,48.68,48.72,55400.0,41.4647,41.5158,41.4647,41.4988,55400.0
2015-03-10 13:00:00,48.71,48.74,48.71,48.72,37200.0,41.4902,41.5158,41.4902,41.4988,37200.0
2015-03-10 13:10:00,48.71,48.74,48.7,48.73,56600.0,41.4902,41.5158,41.4817,41.5073,56600.0
2015-03-10 13:20:00,48.74,48.77,48.71,48.71,174000.0,41.5158,41.5414,41.4902,41.4902,174000.0
2015-03-10 13:30:00,48.71,48.72,48.67,48.67,37200.0,41.4902,41.4988,41.4562,41.4562,37200.0
2015-03-10 13:40:00,48.67,48.73,48.67,48.71,47200.0,41.4562,41.5073,41.4562,41.4902,47200.0
2015-03-10 13:50:00,48.69,48.72,48.66,48.67,38600.0,41.4732,41.4988,41.4477,41.4562,38600.0
2015-03-10 14:00:00,48.67,48.73,48.66,48.73,42800.0,41.4562,41.5073,41.4477,41.5073,42800.0
2015-03-10 14:10:00,48.73,48.73,48.68,48.68,46600.0,41.5073,41.5073,41.4647,41.4647,46600.0
2015-03-10 14:20:00,48.67,48.69,48.64,48.67,49600.0,41.4562,41.4732,41.4306,41.4562,49600.0
2015-03-10 14:30:00,48.67,48.71,48.67,48.7,84600.0,41.4562,41.4902,41.4562,41.4817,84600.0
2015-03-10 14:40:00,48.7,48.73,48.67,48.7,116600.0,41.4817,41.5073,41.4562,41.4817,116600.0
2015-03-10 14:50:00,48.7,48.72,48.67,48.69,145000.0,41.4817,41.4988,41.4562,41.4732,145000.0
2015-03-10 15:00:00,48.69,48.7,48.66,48.69,254600.0,41.4732,41.4817,41.4477,41.4732,254600.0
2015-03-10 15:10:00,48.69,48.76,48.67,48.74,129600.0,41.4732,41.5328,41.4562,41.5158,129600.0
2015-03-10 15:20:00,48.75,48.77,48.7,48.71,170400.0,41.5243,41.5414,41.4817,41.4902,170400.0
2015-03-10 15:30:00,48.72,48.74,48.68,48.72,170600.0,41.4988,41.5158,41.4647,41.4988,170600.0
2015-03-10 15:40:00,48.73,48.75,48.68,48.71,275800.0,41.5073,41.5243,41.4647,41.4902,275800.0
2015-03-10 15:50:00,48.71,48.71,48.65,48.65,429600.0,41.4902,41.4902,41.4391,41.4391,429600.0
2015-03-11 09:30:00,48.57,49.12,48.57,48.76,102800.0,41.371,41.8395,41.371,41.5328,102800.0
2015-03-11 09:40:00,48.76,48.84,48.76,48.82,59800.0,41.5328,41.601,41.5328,41.5839,59800.0
2015-03-11 09:50:00,48.82,48.85,48.76,48.84,66400.0,41.5839,41.6095,41.5328,41.601,66400.0
2015-03-11 10:00:00,48.84,48.91,48.83,48.91,61000.0,41.601,41.6606,41.5925,41.6606,61000.0
2015-03-11 10:10:00,48.92,48.94,48.85,48.85,64800.0,41.6691,41.6862,41.6095,41.6095,64800.0
2015-03-11 10:20:00,48.85,48.9,48.85,48.87,68600.0,41.6095,41.6521,41.6095,41.6265,68600.0
2015-03-11 10:30:00,48.86,48.87,48.78,48.79,45800.0,41.618,41.6265,41.5499,41.5584,45800.0
2015-03-11 10:40:00,48.8,48.81,48.71,48.73,21400.0,41.5669,41.5754,41.4902,41.5073,21400.0
2015-03-11 10:50:00,48.73,48.8,48.72,48.76,21600.0,41.5073,41.5669,41.4988,41.5328,21600.0
2015-03-11 11:00:00,48.76,48.81,48.76,48.79,8800.0,41.5328,41.5754,41.5328,41.5584,8800.0
2015-03-11 11:10:00,48.82,48.87,48.82,48.82,22600.0,41.5839,41.6265,41.5839,41.5839,22600.0
2015-03-11 11:20:00,48.82,48.87,48.8,48.87,23200.0,41.5839,41.6265,41.5669,41.6265,23200.0
2015-03-11 11:30:00,48.86,48.9,48.85,48.85,19600.0,41.618,41.6521,41.6095,41.6095,19600.0
2015-03-11 11:40:00,48.85,48.85,48.8,48.82,68400.0,41.6095,41.6095,41.5669,41.5839,68400.0
2015-03-11 11:50:00,48.82,48.87,48.82,48.85,20800.0,41.5839,41.6265,41.5839,41.6095,20800.0
2015-03-11 12:00:00,48.87,48.87,48.81,48.84,20200.0,41.6265,41.6265,41.5754,41.601,20200.0
2015-03-11 12:10:00,48.83,48.85,48.82,48.85,43000.0,41.5925,41.6095,41.5839,41.6095,43000.0
2015-03-11 12:20:00,48.84,48.85,48.77,48.8,18600.0,41.601,41.6095,41.5414,41.5669,18600.0
2015-03-11 12:30:00,48.79,48.79,48.77,48.79,17200.0,41.5584,41.5584,41.5414,41.5584,17200.0
2015-03-11 12:40:00,48.8,48.82,48.79,48.8,9200.0,41.5669,41.5839,41.5584,41.5669,9200.0
2015-03-11 12:50:00,48.81,48.85,48.78,48.8,19000.0,41.5754,41.6095,41.5499,41.5669,19000.0
2015-03-11 13:00:00,48.81,48.83,48.8,48.83,13800.0,41.5754,41.5925,41.5669,41.5925,13800.0
2015-03-11 13:10:00,48.82,48.84,48.8,48.82,13400.0,41.5839,41.601,41.5669,41.5839,13400.0
2015-03-11 13:20:00,48.83,48.83,48.8,48.81,24200.0,41.5925,41.5925,41.5669,41.5754,24200.0
2015-03-11 13:30:00,48.81,48.81,48.76,48.76,84400.0,41.5754,41.5754,41.5328,41.5328,84400.0
2015-03-11 13:40:00,48.75,48.75,48.68,48.68,13800.0,41.5243,41.5243,41.4647,41.4647,13800.0
2015-03-11 13:50:00,48.69,48.76,48.69,48.76,11000.0,41.4732,41.5328,41.4732,41.5328,11000.0
2015-03-11 14:00:00,48.74,48.79,48.74,48.79,53400.0,41.5158,41.5584,41.5158,41.5584,53400.0
2015-03-11 14:10:00,48.8,48.85,48.77,48.85,30200.0,41.5669,41.6095,41.5414,41.6095,30200.0
2015-03-11 14:20:00,48.85,48.85,48.82,48.83,33800.0,41.6095,41.6095,41.5839,41.5925,33800.0
2015-03-11 14:30:00,48.83,48.85,48.81,48.83,60600.0,41.5925,41.6095,41.5754,41.5925,60600.0
2015-03-11 14:40:00,48.84,48.84,48.79,48.84,37400.0,41.601,41.601,41.5584,41.601,37400.0
2015-03-11 14:50:00,48.85,48.87,48.83,48.87,88200.0,41.6095,41.6265,41.5925,41.6265,88200.0
2015-03-11 15:00:00,48.85,48.87,48.85,48.85,56200.0,41.6095,41.6265,41.6095,41.6095,56200.0
2015-03-11 15:10:00,48.85,48.86,48.84,48.85,28000.0,41.6095,41.618,41.601,41.6095,28000.0
2015-03-11 15:20:00,48.85,48.86,48.81,48.81,98000.0,41.6095,41.618,41.5754,41.5754,98000.0
2015-03-11 15:30:00,48.81,48.81,48.74,48.77,71800.0,41.5754,41.5754,41.5158,41.5414,71800.0
2015-03-11 15:40:00,48.77,48.8,48.74,48.75,226400.0,41.5414,41.5669,41.5158,41.5243,226400.0
2015-03-11 15:50:00,48.74,48.82,48.74,48.81,639600.0,41.5158,41.5839,41.5158,41.5754,639600.0
2015-03-12 09:30:00,49.01,49.43,48.74,49.33,114400.0,41.7458,42.1035,41.5158,42.0184,114400.0
2015-03-12 09:40:00,49.33,49.44,49.32,49.43,93600.0,42.0184,42.112,42.0098,42.1035,93600.0
2015-03-12 09:50:00,49.45,49.46,49.33,49.35,110200.0,42.1206,42.1291,42.0184,42.0354,110200.0
2015-03-12 10:00:00,49.36,49.44,49.29,49.3,55400.0,42.0439,42.112,41.9843,41.9928,55400.0
2015-03-12 10:10:00,49.29,49.33,49.25,49.25,142800.0,41.9843,42.0184,41.9502,41.9502,142800.0
2015-03-12 10:20:00,49.25,49.29,49.22,49.22,27600.0,41.9502,41.9843,41.9247,41.9247,27600.0
2015-03-12 10:30:00,49.21,49.3,49.21,49.3,67800.0,41.9161,41.9928,41.9161,41.9928,67800.0
2015-03-12 10:40:00,49.29,49.34,49.29,49.3,119400.0,41.9843,42.0269,41.9843,41.9928,119400.0
2015-03-12 10:50:00,49.29,49.38,49.29,49.35,60400.0,41.9843,42.0609,41.9843,42.0354,60400.0
2015-03-12 11:00:00,49.35,49.37,49.33,49.35,50200.0,42.0354,42.0524,42.0184,42.0354,50200.0
2015-03-12 11:10:00,49.35,49.45,49.35,49.44,37800.0,42.0354,42.1206,42.0354,42.112,37800.0
2015-03-12 11:20:00,49.44,49.45,49.42,49.43,40400.0,42.112,42.1206,42.095,42.1035,40400.0
2015-03-12 11:30:00,49.43,49.46,49.41,49.46,32000.0,42.1035,42.1291,42.0865,42.1291,32000.0
2015-03-12 11:40:00,49.46,49.47,49.42,49.43,34000.0,42.1291,42.1376,42.095,42.1035,34000.0
2015-03-12 11:50:00,49.43,49.47,49.42,49.42,17000.0,42.1035,42.1376,42.095,42.095,17000.0
2015-03-12 12:00:00,49.42,49.46,49.42,49.44,19200.0,42.095,42.1291,42.095,42.112,19200.0
2015-03-12 12:10:00,49.43,49.47,49.41,49.47,12600.0,42.1035,42.1376,42.0865,42.1376,12600.0
2015-03-12 12:20:00,49.48,49.48,49.43,49.46,138000.0,42.1461,42.1461,42.1035,42.1291,138000.0
2015-03-12 12:30:00,49.47,49.49,49.46,49.48,324000.0,42.1376,42.1546,42.1291,42.1461,324000.0
2015-03-12 12:40:00,49.48,49.48,49.45,49.46,137200.0,42.1461,42.1461,42.1206,42.1291,137200.0
2015-03-12 12:50:00,49.47,49.49,49.47,49.47,30000.0,42.1376,42.1546,42.1376,42.1376,30000.0
2015-03-12 13:00:00,49.48,49.51,49.46,49.5,38400.0,42.1461,42.1717,42.1291,42.1632,38400.0
2015-03-12 13:10:00,49.51,49.53,49.48,49.53,12800.0,42.1717,42.1887,42.1461,42.1887,12800.0
2015-03-12 13:20:00,49.52,49.54,49.49,49.49,60600.0,42.1802,42.1972,42.1546,42.1546,60600.0
2015-03-12 13:30:00,49.47,49.5,49.46,49.47,49400.0,42.1376,42.1632,42.1291,42.1376,49400.0
2015-03-12 13:40:00,49.47,49.49,49.46,49.47,23400.0,42.1376,42.1546,42.1291,42.1376,23400.0
2015-03-12 13:50:00,49.47,49.54,49.46,49.52,40800.0,42.1376,42.1972,42.1291,42.1802,40800.0
2015-03-12 14:00:00,49.51,49.56,49.49,49.55,10400.0,42.1717,42.2143,42.1546,42.2057,10400.0
2015-03-12 14:10:00,49.55,49.6,49.55,49.57,20000.0,42.2057,42.2483,42.2057,42.2228,20000.0
2015-03-12 14:20:00,49.57,49.59,49.57,49.58,5200.0,42.2228,42.2398,42.2228,42.2313,5200.0
2015-03-12 14:30:00,49.58,49.59,49.55,49.57,36000.0,42.2313,42.2398,42.2057,42.2228,36000.0
2015-03-12 14:40:00,49.57,49.58,49.55,49.56,17800.0,42.2228,42.2313,42.2057,42.2143,17800.0
2015-03-12 14:50:00,49.56,49.58,49.54,49.57,26200.0,42.2143,42.2313,42.1972,42.2228,26200.0
2015-03-12 15:00:00,49.57,49.63,49.57,49.63,42200.0,42.2228,42.2739,42.2228,42.2739,42200.0
2015-03-12 15:10:00,49.63,49.65,49.6,49.61,72200.0,42.2739,42.2909,42.2483,42.2569,72200.0
2015-03-12 15:20:00,49.61,49.63,49.59,49.61,126400.0,42.2569,42.2739,42.2398,42.2569,126400.0
2015-03-12 15:30:00,49.61,49.64,49.6,49.64,46200.0,42.2569,42.2824,42.2483,42.2824,46200.0
2015-03-12 15:40:00,49.64,49.68,49.63,49.67,68600.0,42.2824,42.3165,42.2739,42.308,68600.0
2015-03-12 15:50:00,49.67,49.69,49.63,49.66,443400.0,42.308,42.325,42.2739,42.2994,443400.0
2015-03-13 09:30:00,49.58,49.75,49.5,49.71,73800.0,42.2313,42.3761,42.1632,42.342,73800.0
2015-03-13 09:40:00,49.71,49.77,49.68,49.7,28200.0,42.342,42.3931,42.3165,42.3335,28200.0
2015-03-13 09:50:00,49.71,49.72,49.56,49.58,37800.0,42.342,42.3505,42.2143,42.2313,37800.0
2015-03-13 10:00:00,49.56,49.58,49.45,49.5,49200.0,42.2143,42.2313,42.1206,42.1632,49200.0
2015-03-13 10:10:00,49.49,49.57,49.47,49.54,42000.0,42.1546,42.2228,42.1376,42.1972,42000.0
2015-03-13 10:20:00,49.55,49.57,49.5,49.54,93200.0,42.2057,42.2228,42.1632,42.1972,93200.0
2015-03-13 10:30:00,49.52,49.58,49.48,49.58,31600.0,42.1802,42.2313,42.1461,42.2313,31600.0
2015-03-13 10:40:00,49.56,49.58,49.5,49.52,47600.0,42.2143,42.2313,42.1632,42.1802,47600.0
2015-03-13 10:50:00,49.52,49.52,49.35,49.35,44800.0,42.1802,42.1802,42.0354,42.0354,44800.0
2015-03-13 11:00:00,49.34,49.36,49.3,49.35,116400.0,42.0269,42.0439,41.9928,42.0354,116400.0
2015-03-13 11:10:00,49.35,49.38,49.32,49.35,152000.0,42.0354,42.0609,42.0098,42.0354,152000.0
2015-03-13 11:20:00,49.35,49.36,49.25,49.26,52800.0,42.0354,42.0439,41.9502,41.9587,52800.0
2015-03-13 11:30:00,49.24,49.27,49.2,49.27,84200.0,41.9417,41.9672,41.9076,41.9672,84200.0
2015-03-13 11:40:00,49.27,49.29,49.18,49.19,146200.0,41.9672,41.9843,41.8906,41.8991,146200.0
2015-03-13 11:50:00,49.2,49.29,49.2,49.29,217400.0,41.9076,41.9843,41.9076,41.9843,217400.0
2015-03-13 12:00:00,49.28,49.29,49.23,49.27,68600.0,41.9758,41.9843,41.9332,41.9672,68600.0
2015-03-13 12:10:00,49.27,49.27,49.19,49.2,46200.0,41.9672,41.9672,41.8991,41.9076,46200.0
2015-03-13 12:20:00,49.2,49.29,49.2,49.27,77000.0,41.9076,41.9843,41.9076,41.9672,77000.0
2015-03-13 12:30:00,49.27,49.37,49.27,49.35,29600.0,41.9672,42.0524,41.9672,42.0354,29600.0
2015-03-13 12:40:00,49.35,49.38,49.32,49.35,23600.0,42.0354,42.0609,42.0098,42.0354,23600.0
2015-03-13 12:50:00,49.35,49.36,49.32,49.35,12800.0,42.0354,42.0439,42.0098,42.0354,12800.0
2015-03-13 13:00:00,49.34,49.35,49.32,49.34,12600.0,42.0269,42.0354,42.0098,42.0269,12600.0
2015-03-13 13:10:00,49.34,49.35,49.33,49.34,13400.0,42.0269,42.0354,42.0184,42.0269,13400.0
2015-03-13 13:20:00,49.33,49.33,49.27,49.27,34400.0,42.0184,42.0184,41.9672,41.9672,34400.0
2015-03-13 13:30:00,49.27,49.31,49.26,49.3,41800.0,41.9672,42.0013,41.9587,41.9928,41800.0
2015-03-13 13:40:00,49.32,49.33,49.29,49.33,23200.0,42.0098,42.0184,41.9843,42.0184,23200.0
2015-03-13 13:50:00,49.32,49.35,49.3,49.3,12000.0,42.0098,42.0354,41.9928,41.9928,12000.0
2015-03-13 14:00:00,49.29,49.3,49.24,49.24,33200.0,41.9843,41.9928,41.9417,41.9417,33200.0
2015-03-13 14:10:00,49.22,49.27,49.21,49.25,67200.0,41.9247,41.9672,41.9161,41.9502,67200.0
2015-03-13 14:20:00,49.23,49.31,49.22,49.31,14800.0,41.9332,42.0013,41.9247,42.0013,14800.0
2015-03-13 14:30:00,49.31,49.33,49.27,49.28,85800.0,42.0013,42.0184,41.9672,41.9758,85800.0
2015-03-13 14:40:00,49.27,49.3,49.23,49.27,39200.0,41.9672,41.9928,41.9332,41.9672,39200.0
2015-03-13 14:50:00,49.29,49.33,49.26,49.32,30600.0,41.9843,42.0184,41.9587,42.0098,30600.0
2015-03-13 15:00:00,49.33,49.34,49.29,49.29,48200.0,42.0184,42.0269,41.9843,41.9843,48200.0
2015-03-13 15:10:00,49.3,49.38,49.3,49.35,54400.0,41.9928,42.0609,41.9928,42.0354,54400.0
2015-03-13 15:20:00,49.35,49.42,49.34,49.42,24200.0,42.0354,42.095,42.0269,42.095,24200.0
2015-03-13 15:30:00,49.41,49.43,49.38,49.43,42200.0,42.0865,42.1035,42.0609,42.1035,42200.0
2015-03-13 15:40:00,49.43,49.49,49.41,49.45,78400.0,42.1035,42.1546,42.0865,42.1206,78400.0
2015-03-13 15:50:00,49.45,49.51,49.45,49.47,130800.0,42.1206,42.1717,42.1206,42.1376,130800.0
2015-03-16 09:30:00,49.69,49.75,49.66,49.66,100400.0,42.325,42.3761,42.2994,42.2994,100400.0
2015-03-16 09:40:00,49.68,49.77,49.66,49.74,71800.0,42.3165,42.3931,42.2994,42.3676,71800.0
2015-03-16 09:50:00,49.77,49.81,49.72,49.73,52000.0,42.3931,42.4272,42.3505,42.3591,52000.0
2015-03-16 10:00:00,49.73,49.75,49.71,49.74,35400.0,42.3591,42.3761,42.342,42.3676,35400.0
2015-03-16 10:10:00,49.74,49.85,49.74,49.84,213200.0,42.3676,42.4613,42.3676,42.4528,213200.0
2015-03-16 10:20:00,49.84,49.86,49.8,49.81,205400.0,42.4528,42.4698,42.4187,42.4272,205400.0
2015-03-16 10:30:00,49.81,49.82,49.75,49.75,53000.0,42.4272,42.4357,42.3761,42.3761,53000.0
2015-03-16 10:40:00,49.75,49.77,49.74,49.76,29400.0,42.3761,42.3931,42.3676,42.3846,29400.0
2015-03-16 10:50:00,49.78,49.8,49.76,49.79,29200.0,42.4017,42.4187,42.3846,42.4102,29200.0
2015-03-16 11:00:00,49.8,49.84,49.8,49.83,17800.0,42.4187,42.4528,42.4187,42.4442,17800.0
2015-03-16 11:10:00,49.84,49.84,49.8,49.81,59600.0,42.4528,42.4528,42.4187,42.4272,59600.0
2015-03-16 11:20:00,49.81,49.87,49.81,49.82,104400.0,42.4272,42.4783,42.4272,42.4357,104400.0
2015-03-16 11:30:00,49.82,49.84,49.79,49.79,24600.0,42.4357,42.4528,42.4102,42.4102,24600.0
2015-03-16 11:40:00,49.79,49.8,49.77,49.78,55400.0,42.4102,42.4187,42.3931,42.4017,55400.0
2015-03-16 11:50:00,49.79,49.81,49.78,49.79,89400.0,42.4102,42.4272,42.4017,42.4102,89400.0
2015-03-16 12:00:00,49.79,49.79,49.75,49.76,26800.0,42.4102,42.4102,42.3761,42.3846,26800.0
2015-03-16 12:10:00,49.76,49.76,49.72,49.72,60400.0,42.3846,42.3846,42.3505,42.3505,60400.0
2015-03-16 12:20:00,49.71,49.74,49.7,49.72,23400.0,42.342,42.3676,42.3335,42.3505,23400.0
2015-03-16 12:30:00,49.72,49.74,49.71,49.72,69600.0,42.3505,42.3676,42.342,42.3505,69600.0
2015-03-16 12:40:00,49.73,49.74,49.71,49.73,35400.0,42.3591,42.3676,42.342,42.3591,35400.0
2015-03-16 12:50:00,49.74,49.77,49.74,49.76,35400.0,42.3676,42.3931,42.3676,42.3846,35400.0
2015-03-16 13:00:00,49.76,49.77,49.73,49.77,28600.0,42.3846,42.3931,42.3591,42.3931,28600.0
2015-03-16 13:10:00,49.77,49.79,49.75,49.76,57600.0,42.3931,42.4102,42.3761,42.3846,57600.0
2015-03-16 13:20:00,49.76,49.79,49.74,49.74,20400.0,42.3846,42.4102,42.3676,42.3676,20400.0
2015-03-16 13:30:00,49.74,49.77,49.74,49.77,19600.0,42.3676,42.3931,42.3676,42.3931,19600.0
2015-03-16 13:40:00,49.77,49.79,49.76,49.77,23600.0,42.3931,42.4102,42.3846,42.3931,23600.0
2015-03-16 13:50:00,49.77,49.77,49.74,49.76,16600.0,42.3931,42.3931,42.3676,42.3846,16600.0
2015-03-16 14:00:00,49.76,49.77,49.74,49.76,28600.0,42.3846,42.3931,42.3676,42.3846,28600.0
2015-03-16 14:10:00,49.76,49.76,49.73,49.74,26200.0,42.3846,42.3846,42.3591,42.3676,26200.0
2015-03-16 14:20:00,49.76,49.76,49.74,49.74,46200.0,42.3846,42.3846,42.3676,42.3676,46200.0
2015-03-16 14:30:00,49.74,49.76,49.72,49.73,52200.0,42.3676,42.3846,42.3505,42.3591,52200.0
2015-03-16 14:40:00,49.74,49.77,49.73,49.76,29200.0,42.3676,42.3931,42.3591,42.3846,29200.0
2015-03-16 14:50:00,49.76,49.77,49.75,49.75,30000.0,42.3846,42.3931,42.3761,42.3761,30000.0
2015-03-16 15:00:00,49.76,49.79,49.76,49.77,62200.0,42.3846,42.4102,42.3846,42.3931,62200.0
2015-03-16 15:10:00,49.77,49.77,49.76,49.77,52000.0,42.3931,42.3931,42.3846,42.3931,52000.0
2015-03-16 15:20:00,49.77,49.77,49.74,49.75,34000.0,42.3931,42.3931,42.3676,42.3761,34000.0
2015-03-16 15:30:00,49.75,49.77,49.72,49.72,141800.0,42.3761,42.3931,42.3505,42.3505,141800.0
2015-03-16 15:40:00,49.73,49.76,49.71,49.76,91200.0,42.3591,42.3846,42.342,42.3846,91200.0
2015-03-16 15:50:00,49.76,49.8,49.75,49.8,341400.0,42.3846,42.4187,42.3761,42.4187,341400.0
2015-03-17 09:30:00,49.68,49.79,49.67,49.72,22200.0,42.3165,42.4102,42.308,42.3505,22200.0
2015-03-17 09:40:00,49.72,49.78,49.7,49.73,15400.0,42.3505,42.4017,42.3335,42.3591,15400.0
2015-03-17 09:50:00,49.73,49.84,49.73,49.84,13200.0,42.3591,42.4528,42.3591,42.4528,13200.0
2015-03-17 10:00:00,49.82,49.85,49.8,49.84,93800.0,42.4357,42.4613,42.4187,42.4528,93800.0
2015-03-17 10:10:00,49.83,49.88,49.79,49.82,69600.0,42.4442,42.4868,42.4102,42.4357,69600.0
2015-03-17 10:20:00,49.82,49.84,49.79,49.82,63200.0,42.4357,42.4528,42.4102,42.4357,63200.0
2015-03-17 10:30:00,49.83,49.84,49.74,49.8,37200.0,42.4442,42.4528,42.3676,42.4187,37200.0
2015-03-17 10:40:00,49.81,49.81,49.78,49.79,28800.0,42.4272,42.4272,42.4017,42.4102,28800.0
2015-03-17 10:50:00,49.78,49.86,49.78,49.82,13000.0,42.4017,42.4698,42.4017,42.4357,13000.0
2015-03-17 11:00:00,49.82,49.82,49.72,49.76,12200.0,42.4357,42.4357,42.3505,42.3846,12200.0
2015-03-17 11:10:00,49.77,49.83,49.76,49.76,121600.0,42.3931,42.4442,42.3846,42.3846,121600.0
2015-03-17 11:20:00,49.75,49.85,49.74,49.84,29800.0,42.3761,42.4613,42.3676,42.4528,29800.0
2015-03-17 11:30:00,49.84,49.85,49.82,49.84,60600.0,42.4528,42.4613,42.4357,42.4528,60600.0
2015-03-17 11:40:00,49.82,49.84,49.79,49.81,105600.0,42.4357,42.4528,42.4102,42.4272,105600.0
2015-03-17 11:50:00,49.79,49.83,49.79,49.83,7200.0,42.4102,42.4442,42.4102,42.4442,7200.0
2015-03-17 12:00:00,49.84,49.84,49.77,49.8,31600.0,42.4528,42.4528,42.3931,42.4187,31600.0
2015-03-17 12:10:00,49.77,49.79,49.74,49.78,27600.0,42.3931,42.4102,42.3676,42.4017,27600.0
2015-03-17 12:20:00,49.77,49.81,49.77,49.79,13400.0,42.3931,42.4272,42.3931,42.4102,13400.0
2015-03-17 12:30:00,49.77,49.8,49.77,49.79,9800.0,42.3931,42.4187,42.3931,42.4102,9800.0
2015-03-17 12:40:00,49.77,49.81,49.77,49.8,7600.0,42.3931,42.4272,42.3931,42.4187,7600.0
2015-03-17 12:50:00,49.8,49.81,49.78,49.8,14600.0,42.4187,42.4272,42.4017,42.4187,14600.0
2015-03-17 13:00:00,49.8,49.8,49.78,49.79,18800.0,42.4187,42.4187,42.4017,42.4102,18800.0
2015-03-17 13:10:00,49.79,49.84,49.79,49.83,15000.0,42.4102,42.4528,42.4102,42.4442,15000.0
2015-03-17 13:20:00,49.83,49.85,49.82,49.84,7200.0,42.4442,42.4613,42.4357,42.4528,7200.0
2015-03-17 13:30:00,49.84,49.88,49.84,49.88,11000.0,42.4528,42.4868,42.4528,42.4868,11000.0
2015-03-17 13:40:00,49.88,49.88,49.86,49.88,19800.0,42.4868,42.4868,42.4698,42.4868,19800.0
2015-03-17 13:50:00,49.88,49.9,49.85,49.89,65200.0,42.4868,42.5039,42.4613,42.4954,65200.0
2015-03-17 14:00:00,49.88,49.91,49.87,49.87,52000.0,42.4868,42.5124,42.4783,42.4783,52000.0
2015-03-17 14:10:00,49.88,49.89,49.85,49.87,19200.0,42.4868,42.4954,42.4613,42.4783,19200.0
2015-03-17 14:20:00,49.87,49.87,49.82,49.83,15600.0,42.4783,42.4783,42.4357,42.4442,15600.0
2015-03-17 14:30:00,49.83,49.85,49.82,49.84,20600.0,42.4442,42.4613,42.4357,42.4528,20600.0
2015-03-17 14:40:00,49.83,49.87,49.83,49.85,10400.0,42.4442,42.4783,42.4442,42.4613,10400.0
2015-03-17 14:50:00,49.84,49.87,49.83,49.87,65600.0,42.4528,42.4783,42.4442,42.4783,65600.0
2015-03-17 15:00:00,49.88,49.9,49.87,49.88,46000.0,42.4868,42.5039,42.4783,42.4868,46000.0
2015-03-17 15:10:00,49.88,49.91,49.88,49.91,32200.0,42.4868,42.5124,42.4868,42.5124,32200.0
2015-03-17 15:20:00,49.91,49.93,49.9,49.9,23600.0,42.5124,42.5294,42.5039,42.5039,23600.0
2015-03-17 15:30:00,49.91,49.93,49.9,49.91,96800.0,42.5124,42.5294,42.5039,42.5124,96800.0
2015-03-17 15:40:00,49.91,49.92,49.88,49.92,133600.0,42.5124,42.5209,42.4868,42.5209,133600.0
2015-03-17 15:50:00,49.92,49.94,49.87,49.9,123400.0,42.5209,42.5379,42.4783,42.5039,123400.0
2015-03-18 09:30:00,49.69,49.87,49.45,49.48,48600.0,42.325,42.4783,42.1206,42.1461,48600.0
2015-03-18 09:40:00,49.52,49.6,49.48,49.55,39400.0,42.1802,42.2483,42.1461,42.2057,39400.0
2015-03-18 09:50:00,49.55,49.62,49.55,49.56,48600.0,42.2057,42.2654,42.2057,42.2143,48600.0
2015-03-18 10:00:00,49.57,49.62,49.57,49.58,43600.0,42.2228,42.2654,42.2228,42.2313,43600.0
2015-03-18 10:10:00,49.58,49.65,49.56,49.65,75200.0,42.2313,42.2909,42.2143,42.2909,75200.0
2015-03-18 10:20:00,49.65,49.65,49.57,49.6,54000.0,42.2909,42.2909,42.2228,42.2483,54000.0
2015-03-18 10:30:00,49.61,49.61,49.57,49.59,46000.0,42.2569,42.2569,42.2228,42.2398,46000.0
2015-03-18 10:40:00,49.59,49.63,49.58,49.6,42400.0,42.2398,42.2739,42.2313,42.2483,42400.0
2015-03-18 10:50:00,49.61,49.61,49.56,49.59,42800.0,42.2569,42.2569,42.2143,42.2398,42800.0
2015-03-18 11:00:00,49.59,49.6,49.54,49.57,30600.0,42.2398,42.2483,42.1972,42.2228,30600.0
2015-03-18 11:10:00,49.57,49.57,49.52,49.53,93200.0,42.2228,42.2228,42.1802,42.1887,93200.0
2015-03-18 11:20:00,49.54,49.55,49.49,49.49,44400.0,42.1972,42.2057,42.1546,42.1546,44400.0
2015-03-18 11:30:00,49.49,49.52,49.48,49.52,78600.0,42.1546,42.1802,42.1461,42.1802,78600.0
2015-03-18 11:40:00,49.52,49.54,49.5,49.5,46400.0,42.1802,42.1972,42.1632,42.1632,46400.0
2015-03-18 11:50:00,49.51,49.57,49.49,49.55,77400.0,42.1717,42.2228,42.1546,42.2057,77400.0
2015-03-18 12:00:00,49.55,49.56,49.51,49.54,81400.0,42.2057,42.2143,42.1717,42.1972,81400.0
2015-03-18 12:10:00,49.54,49.54,49.49,49.49,93600.0,42.1972,42.1972,42.1546,42.1546,93600.0
2015-03-18 12:20:00,49.49,49.52,49.48,49.52,151000.0,42.1546,42.1802,42.1461,42.1802,151000.0
2015-03-18 12:30:00,49.52,49.58,49.52,49.57,128200.0,42.1802,42.2313,42.1802,42.2228,128200.0
2015-03-18 12:40:00,49.56,49.57,49.54,49.55,84400.0,42.2143,42.2228,42.1972,42.2057,84400.0
2015-03-18 12:50:00,49.55,49.55,49.49,49.49,67000.0,42.2057,42.2057,42.1546,42.1546,67000.0
2015-03-18 13:00:00,49.49,49.51,49.46,49.49,33800.0,42.1546,42.1717,42.1291,42.1546,33800.0
2015-03-18 13:10:00,49.49,49.5,49.47,49.49,32600.0,42.1546,42.1632,42.1376,42.1546,32600.0
2015-03-18 13:20:00,49.49,49.53,49.49,49.51,42200.0,42.1546,42.1887,42.1546,42.1717,42200.0
2015-03-18 13:30:00,49.52,49.53,49.47,49.48,73800.0,42.1802,42.1887,42.1376,42.1461,73800.0
2015-03-18 13:40:00,49.48,49.51,49.45,49.46,33200.0,42.1461,42.1717,42.1206,42.1291,33200.0
2015-03-18 13:50:00,49.46,49.57,49.46,49.57,25600.0,42.1291,42.2228,42.1291,42.2228,25600.0
2015-03-18 14:00:00,49.59,49.9,49.56,49.84,30200.0,42.2398,42.5039,42.2143,42.4528,30200.0
2015-03-18 14:10:00,49.85,50.13,49.82,50.07,411200.0,42.4613,42.6998,42.4357,42.6487,411200.0
2015-03-18 14:20:00,50.05,50.06,49.93,49.97,54200.0,42.6316,42.6402,42.5294,42.5635,54200.0
2015-03-18 14:30:00,49.97,50.02,49.97,49.98,87000.0,42.5635,42.6061,42.5635,42.572,87000.0
2015-03-18 14:40:00,49.99,50.02,49.96,49.97,36400.0,42.5805,42.6061,42.555,42.5635,36400.0
2015-03-18 14:50:00,49.97,50.02,49.96,49.99,73800.0,42.5635,42.6061,42.555,42.5805,73800.0
2015-03-18 15:00:00,49.98,50.09,49.96,50.07,89000.0,42.572,42.6657,42.555,42.6487,89000.0
2015-03-18 15:10:00,50.08,50.15,50.07,50.12,81800.0,42.6572,42.7168,42.6487,42.6913,81800.0
2015-03-18 15:20:00,50.12,50.15,50.1,50.1,68000.0,42.6913,42.7168,42.6742,42.6742,68000.0
2015-03-18 15:30:00,50.12,50.13,50.05,50.08,100600.0,42.6913,42.6998,42.6316,42.6572,100600.0
2015-03-18 15:40:00,50.08,50.08,50.02,50.02,83000.0,42.6572,42.6572,42.6061,42.6061,83000.0
2015-03-18 15:50:00,50.02,50.06,50.01,50.05,214200.0,42.6061,42.6402,42.5976,42.6316,214200.0
2015-03-19 09:30:00,49.99,50.13,49.99,50.05,47000.0,42.5805,42.6998,42.5805,42.6316,47000.0
2015-03-19 09:40:00,50.09,50.1,50.02,50.03,92800.0,42.6657,42.6742,42.6061,42.6146,92800.0
2015-03-19 09:50:00,50.03,50.13,50.02,50.1,51000.0,42.6146,42.6998,42.6061,42.6742,51000.0
2015-03-19 10:00:00,50.13,50.21,50.11,50.21,39600.0,42.6998,42.7679,42.6827,42.7679,39600.0
2015-03-19 10:10:00,50.19,50.29,50.19,50.27,53400.0,42.7509,42.8361,42.7509,42.819,53400.0
2015-03-19 10:20:00,50.27,50.33,50.27,50.32,46600.0,42.819,42.8701,42.819,42.8616,46600.0
2015-03-19 10:30:00,50.32,50.32,50.25,50.28,42200.0,42.8616,42.8616,42.802,42.8275,42200.0
2015-03-19 10:40:00,50.27,50.3,50.24,50.24,34600.0,42.819,42.8446,42.7935,42.7935,34600.0
2015-03-19 10:50:00,50.24,50.31,50.24,50.3,37400.0,42.7935,42.8531,42.7935,42.8446,37400.0
2015-03-19 11:00:00,50.3,50.33,50.28,50.31,31600.0,42.8446,42.8701,42.8275,42.8531,31600.0
2015-03-19 11:10:00,50.31,50.35,50.3,50.32,35200.0,42.8531,42.8872,42.8446,42.8616,35200.0
2015-03-19 11:20:00,50.32,50.33,50.24,50.25,44600.0,42.8616,42.8701,42.7935,42.802,44600.0
2015-03-19 11:30:00,50.26,50.27,50.19,50.23,83600.0,42.8105,42.819,42.7509,42.785,83600.0
2015-03-19 11:40:00,50.23,50.23,50.18,50.21,34200.0,42.785,42.785,42.7424,42.7679,34200.0
2015-03-19 11:50:00,50.2,50.21,50.13,50.13,282600.0,42.7594,42.7679,42.6998,42.6998,282600.0
2015-03-19 12:00:00,50.13,50.14,50.08,50.14,142200.0,42.6998,42.7083,42.6572,42.7083,142200.0
2015-03-19 12:10:00,50.13,50.13,50.09,50.13,34400.0,42.6998,42.6998,42.6657,42.6998,34400.0
2015-03-19 12:20:00,50.13,50.16,50.13,50.16,18800.0,42.6998,42.7253,42.6998,42.7253,18800.0
2015-03-19 12:30:00,50.14,50.16,50.11,50.12,24200.0,42.7083,42.7253,42.6827,42.6913,24200.0
2015-03-19 12:40:00,50.13,50.17,50.13,50.14,17800.0,42.6998,42.7338,42.6998,42.7083,17800.0
2015-03-19 12:50:00,50.13,50.13,50.1,50.1,19400.0,42.6998,42.6998,42.6742,42.6742,19400.0
2015-03-19 13:00:00,50.1,50.15,50.1,50.14,44400.0,42.6742,42.7168,42.6742,42.7083,44400.0
2015-03-19 13:10:00,50.14,50.22,50.13,50.22,19000.0,42.7083,42.7764,42.6998,42.7764,19000.0
2015-03-19 13:20:00,50.22,50.27,50.21,50.24,89600.0,42.7764,42.819,42.7679,42.7935,89600.0
2015-03-19 13:30:00,50.24,50.24,50.21,50.21,34800.0,42.7935,42.7935,42.7679,42.7679,34800.0
2015-03-19 13:40:00,50.21,50.23,50.19,50.23,29200.0,42.7679,42.785,42.7509,42.785,29200.0
2015-03-19 13:50:00,50.23,50.24,50.21,50.22,40400.0,42.785,42.7935,42.7679,42.7764,40400.0
2015-03-19 14:00:00,50.23,50.25,50.21,50.24,39800.0,42.785,42.802,42.7679,42.7935,39800.0
2015-03-19 14:10:00,50.25,50.28,50.24,50.24,39000.0,42.802,42.8275,42.7935,42.7935,39000.0
2015-03-19 14:20:00,50.25,50.25,50.22,50.24,44200.0,42.802,42.802,42.7764,42.7935,44200.0
2015-03-19 14:30:00,50.24,50.27,50.22,50.26,56400.0,42.7935,42.819,42.7764,42.8105,56400.0
2015-03-19 14:40:00,50.25,50.27,50.24,50.24,37000.0,42.802,42.819,42.7935,42.7935,37000.0
2015-03-19 14:50:00,50.24,50.27,50.23,50.27,41200.0,42.7935,42.819,42.785,42.819,41200.0
2015-03-19 15:00:00,50.27,50.31,50.26,50.27,37000.0,42.819,42.8531,42.8105,42.819,37000.0
2015-03-19 15:10:00,50.27,50.31,50.26,50.29,35000.0,42.819,42.8531,42.8105,42.8361,35000.0
2015-03-19 15:20:00,50.29,50.31,50.27,50.29,71400.0,42.8361,42.8531,42.819,42.8361,71400.0
2015-03-19 15:30:00,50.29,50.36,50.28,50.35,89200.0,42.8361,42.8957,42.8275,42.8872,89200.0
2015-03-19 15:40:00,50.35,50.35,50.27,50.31,146200.0,42.8872,42.8872,42.819,42.8531,146200.0
2015-03-19 15:50:00,50.31,50.35,50.3,50.34,406000.0,42.8531,42.8872,42.8446,42.8787,406000.0
2015-03-20 09:30:00,50.35,50.56,50.22,50.24,118800.0,43.0341,43.2135,42.9229,42.94,118800.0
2015-03-20 09:40:00,50.28,50.28,50.14,50.2,31000.0,42.9742,42.9742,42.8546,42.9058,31000.0
2015-03-20 09:50:00,50.23,50.3,50.22,50.24,45200.0,42.9315,42.9913,42.9229,42.94,45200.0
2015-03-20 10:00:00,50.23,50.3,50.23,50.29,28000.0,42.9315,42.9913,42.9315,42.9828,28000.0
2015-03-20 10:10:00,50.29,50.38,50.27,50.35,143000.0,42.9828,43.0597,42.9657,43.0341,143000.0
2015-03-20 10:20:00,50.35,50.39,50.35,50.38,44000.0,43.0341,43.0682,43.0341,43.0597,44000.0
2015-03-20 10:30:00,50.38,50.44,50.36,50.41,88800.0,43.0597,43.111,43.0426,43.0853,88800.0
2015-03-20 10:40:00,50.42,50.42,50.34,50.35,33800.0,43.0939,43.0939,43.0255,43.0341,33800.0
2015-03-20 10:50:00,50.35,50.38,50.35,50.38,8600.0,43.0341,43.0597,43.0341,43.0597,8600.0
2015-03-20 11:00:00,50.37,50.4,50.34,50.37,28000.0,43.0511,43.0768,43.0255,43.0511,28000.0
2015-03-20 11:10:00,50.35,50.41,50.35,50.4,11000.0,43.0341,43.0853,43.0341,43.0768,11000.0
2015-03-20 11:20:00,50.41,50.43,50.38,50.41,14000.0,43.0853,43.1024,43.0597,43.0853,14000.0
2015-03-20 11:30:00,50.41,50.42,50.4,50.41,32400.0,43.0853,43.0939,43.0768,43.0853,32400.0
2015-03-20 11:40:00,50.43,50.45,50.41,50.42,25600.0,43.1024,43.1195,43.0853,43.0939,25600.0
2015-03-20 11:50:00,50.42,50.46,50.41,50.45,39800.0,43.0939,43.1281,43.0853,43.1195,39800.0
2015-03-20 12:00:00,50.45,50.46,50.4,50.4,37200.0,43.1195,43.1281,43.0768,43.0768,37200.0
2015-03-20 12:10:00,50.41,50.45,50.4,50.45,50800.0,43.0853,43.1195,43.0768,43.1195,50800.0
2015-03-20 12:20:00,50.45,50.47,50.42,50.47,42200.0,43.1195,43.1366,43.0939,43.1366,42200.0
2015-03-20 12:30:00,50.49,50.5,50.45,50.45,39800.0,43.1537,43.1623,43.1195,43.1195,39800.0
2015-03-20 12:40:00,50.46,50.49,50.45,50.49,23200.0,43.1281,43.1537,43.1195,43.1537,23200.0
2015-03-20 12:50:00,50.51,50.54,50.5,50.5,24800.0,43.1708,43.1964,43.1623,43.1623,24800.0
2015-03-20 13:00:00,50.51,50.51,50.46,50.47,20000.0,43.1708,43.1708,43.1281,43.1366,20000.0
2015-03-20 13:10:00,50.47,50.52,50.47,50.52,29400.0,43.1366,43.1794,43.1366,43.1794,29400.0
2015-03-20 13:20:00,50.52,50.53,50.49,50.49,25800.0,43.1794,43.1879,43.1537,43.1537,25800.0
2015-03-20 13:30:00,50.5,50.52,50.49,50.5,62400.0,43.1623,43.1794,43.1537,43.1623,62400.0
2015-03-20 13:40:00,50.5,50.54,50.5,50.52,43600.0,43.1623,43.1964,43.1623,43.1794,43600.0
2015-03-20 13:50:00,50.52,50.52,50.48,50.52,20400.0,43.1794,43.1794,43.1452,43.1794,20400.0
2015-03-20 14:00:00,50.52,50.54,50.51,50.54,26400.0,43.1794,43.1964,43.1708,43.1964,26400.0
2015-03-20 14:10:00,50.54,50.56,50.52,50.54,35600.0,43.1964,43.2135,43.1794,43.1964,35600.0
2015-03-20 14:20:00,50.54,50.54,50.49,50.54,37200.0,43.1964,43.1964,43.1537,43.1964,37200.0
2015-03-20 14:30:00,50.54,50.55,50.52,50.52,29400.0,43.1964,43.205,43.1794,43.1794,29400.0
2015-03-20 14:40:00,50.52,50.52,50.48,50.48,31400.0,43.1794,43.1794,43.1452,43.1452,31400.0
2015-03-20 14:50:00,50.48,50.48,50.45,50.48,42200.0,43.1452,43.1452,43.1195,43.1452,42200.0
2015-03-20 15:00:00,50.49,50.49,50.48,50.49,52600.0,43.1537,43.1537,43.1452,43.1537,52600.0
2015-03-20 15:10:00,50.49,50.5,50.46,50.46,57200.0,43.1537,43.1623,43.1281,43.1281,57200.0
2015-03-20 15:20:00,50.47,50.47,50.43,50.45,78400.0,43.1366,43.1366,43.1024,43.1195,78400.0
2015-03-20 15:30:00,50.45,50.51,50.43,50.51,76000.0,43.1195,43.1708,43.1024,43.1708,76000.0
2015-03-20 15:40:00,50.5,50.54,50.49,50.52,201400.0,43.1623,43.1964,43.1537,43.1794,201400.0
2015-03-20 15:50:00,50.52,50.56,50.47,50.49,331800.0,43.1794,43.2135,43.1366,43.1537,331800.0
2015-03-23 09:30:00,50.43,50.63,50.43,50.62,68200.0,43.1024,43.2734,43.1024,43.2648,68200.0
2015-03-23 09:40:00,50.65,50.71,50.63,50.71,133600.0,43.2905,43.3417,43.2734,43.3417,133600.0
2015-03-23 09:50:00,50.71,50.81,50.7,50.79,249400.0,43.3417,43.4272,43.3332,43.4101,249400.0
2015-03-23 10:00:00,50.81,50.82,50.76,50.78,125800.0,43.4272,43.4358,43.3845,43.4016,125800.0
2015-03-23 10:10:00,50.76,50.84,50.76,50.84,25200.0,43.3845,43.4529,43.3845,43.4529,25200.0
2015-03-23 10:20:00,50.84,50.85,50.81,50.81,18000.0,43.4529,43.4614,43.4272,43.4272,18000.0
2015-03-23 10:30:00,50.83,50.85,50.81,50.85,75000.0,43.4443,43.4614,43.4272,43.4614,75000.0
2015-03-23 10:40:00,50.85,50.88,50.83,50.84,25800.0,43.4614,43.487,43.4443,43.4529,25800.0
2015-03-23 10:50:00,50.85,50.85,50.81,50.82,33000.0,43.4614,43.4614,43.4272,43.4358,33000.0
2015-03-23 11:00:00,50.83,50.86,50.83,50.86,6200.0,43.4443,43.4699,43.4443,43.4699,6200.0
2015-03-23 11:10:00,50.85,50.87,50.84,50.85,13600.0,43.4614,43.4785,43.4529,43.4614,13600.0
2015-03-23 11:20:00,50.85,50.87,50.81,50.81,16800.0,43.4614,43.4785,43.4272,43.4272,16800.0
2015-03-23 11:30:00,50.82,50.86,50.82,50.83,15200.0,43.4358,43.4699,43.4358,43.4443,15200.0
2015-03-23 11:40:00,50.84,50.84,50.8,50.81,12000.0,43.4529,43.4529,43.4187,43.4272,12000.0
2015-03-23 11:50:00,50.81,50.82,50.79,50.82,20200.0,43.4272,43.4358,43.4101,43.4358,20200.0
2015-03-23 12:00:00,50.8,50.85,50.79,50.85,9800.0,43.4187,43.4614,43.4101,43.4614,9800.0
2015-03-23 12:10:00,50.85,50.85,50.77,50.78,34000.0,43.4614,43.4614,43.393,43.4016,34000.0
2015-03-23 12:20:00,50.79,50.84,50.77,50.83,29800.0,43.4101,43.4529,43.393,43.4443,29800.0
2015-03-23 12:30:00,50.84,50.86,50.83,50.84,23200.0,43.4529,43.4699,43.4443,43.4529,23200.0
2015-03-23 12:40:00,50.85,50.88,50.84,50.84,12800.0,43.4614,43.487,43.4529,43.4529,12800.0
2015-03-23 12:50:00,50.85,50.85,50.82,50.82,125000.0,43.4614,43.4614,43.4358,43.4358,125000.0
2015-03-23 13:00:00,50.82,50.83,50.8,50.83,107400.0,43.4358,43.4443,43.4187,43.4443,107400.0
2015-03-23 13:10:00,50.83,50.89,50.83,50.87,18200.0,43.4443,43.4956,43.4443,43.4785,18200.0
2015-03-23 13:20:00,50.88,50.88,50.86,50.86,6400.0,43.487,43.487,43.4699,43.4699,6400.0
2015-03-23 13:30:00,50.86,50.9,50.86,50.9,16000.0,43.4699,43.5041,43.4699,43.5041,16000.0
2015-03-23 13:40:00,50.9,50.9,50.88,50.88,7400.0,43.5041,43.5041,43.487,43.487,7400.0
2015-03-23 13:50:00,50.88,50.89,50.85,50.87,21200.0,43.487,43.4956,43.4614,43.4785,21200.0
2015-03-23 14:00:00,50.85,50.88,50.85,50.88,28000.0,43.4614,43.487,43.4614,43.487,28000.0
2015-03-23 14:10:00,50.88,50.89,50.86,50.88,18600.0,43.487,43.4956,43.4699,43.487,18600.0
2015-03-23 14:20:00,50.88,50.89,50.87,50.88,13800.0,43.487,43.4956,43.4785,43.487,13800.0
2015-03-23 14:30:00,50.86,50.89,50.85,50.89,11200.0,43.4699,43.4956,43.4614,43.4956,11200.0
2015-03-23 14:40:00,50.9,50.9,50.84,50.84,17400.0,43.5041,43.5041,43.4529,43.4529,17400.0
2015-03-23 14:50:00,50.84,50.88,50.84,50.85,97200.0,43.4529,43.487,43.4529,43.4614,97200.0
2015-03-23 15:00:00,50.84,50.85,50.81,50.83,103600.0,43.4529,43.4614,43.4272,43.4443,103600.0
2015-03-23 15:10:00,50.83,50.83,50.77,50.77,200000.0,43.4443,43.4443,43.393,43.393,200000.0
2015-03-23 15:20:00,50.77,50.77,50.74,50.75,170600.0,43.393,43.393,43.3674,43.3759,170600.0
2015-03-23 15:30:00,50.76,50.77,50.74,50.77,124000.0,43.3845,43.393,43.3674,43.393,124000.0
2015-03-23 15:40:00,50.76,50.77,50.69,50.69,377600.0,43.3845,43.393,43.3247,43.3247,377600.0
2015-03-23 15:50:00,50.69,50.69,50.58,50.58,806800.0,43.3247,43.3247,43.2306,43.2306,806800.0
2015-03-24 09:30:00,50.4,50.62,50.4,50.59,329200.0,43.0768,43.2648,43.0768,43.2392,329200.0
2015-03-24 09:40:00,50.58,50.68,50.58,50.65,65600.0,43.2306,43.3161,43.2306,43.2905,65600.0
2015-03-24 09:50:00,50.66,50.69,50.61,50.63,61600.0,43.299,43.3247,43.2563,43.2734,61600.0
2015-03-24 10:00:00,50.66,50.77,50.64,50.72,89000.0,43.299,43.393,43.2819,43.3503,89000.0
2015-03-24 10:10:00,50.72,50.72,50.66,50.7,193600.0,43.3503,43.3503,43.299,43.3332,193600.0
2015-03-24 10:20:00,50.7,50.71,50.64,50.7,200200.0,43.3332,43.3417,43.2819,43.3332,200200.0
2015-03-24 10:30:00,50.7,50.74,50.7,50.73,39600.0,43.3332,43.3674,43.3332,43.3588,39600.0
2015-03-24 10:40:00,50.73,50.74,50.69,50.71,28800.0,43.3588,43.3674,43.3247,43.3417,28800.0
2015-03-24 10:50:00,50.72,50.78,50.72,50.75,116600.0,43.3503,43.4016,43.3503,43.3759,116600.0
2015-03-24 11:00:00,50.74,50.81,50.72,50.78,42600.0,43.3674,43.4272,43.3503,43.4016,42600.0
2015-03-24 11:10:00,50.78,50.84,50.76,50.83,62000.0,43.4016,43.4529,43.3845,43.4443,62000.0
2015-03-24 11:20:00,50.83,50.85,50.82,50.84,22800.0,43.4443,43.4614,43.4358,43.4529,22800.0
2015-03-24 11:30:00,50.85,50.87,50.84,50.87,26600.0,43.4614,43.4785,43.4529,43.4785,26600.0
2015-03-24 11:40:00,50.87,50.88,50.85,50.88,63200.0,43.4785,43.487,43.4614,43.487,63200.0
2015-03-24 11:50:00,50.87,50.89,50.87,50.87,39800.0,43.4785,43.4956,43.4785,43.4785,39800.0
2015-03-24 12:00:00,50.87,50.92,50.86,50.9,22000.0,43.4785,43.5212,43.4699,43.5041,22000.0
2015-03-24 12:10:00,50.89,50.92,50.88,50.88,20600.0,43.4956,43.5212,43.487,43.487,20600.0
2015-03-24 12:20:00,50.89,50.9,50.84,50.84,100400.0,43.4956,43.5041,43.4529,43.4529,100400.0
2015-03-24 12:30:00,50.84,50.85,50.77,50.79,56000.0,43.4529,43.4614,43.393,43.4101,56000.0
2015-03-24 12:40:00,50.79,50.84,50.79,50.79,50200.0,43.4101,43.4529,43.4101,43.4101,50200.0
2015-03-24 12:50:00,50.79,50.8,50.77,50.78,63600.0,43.4101,43.4187,43.393,43.4016,63600.0
2015-03-24 13:00:00,50.79,50.84,50.78,50.82,25600.0,43.4101,43.4529,43.4016,43.4358,25600.0
2015-03-24 13:10:00,50.81,50.81,50.77,50.77,48400.0,43.4272,43.4272,43.393,43.393,48400.0
2015-03-24 13:20:00,50.77,50.77,50.71,50.73,58800.0,43.393,43.393,43.3417,43.3588,58800.0
2015-03-24 13:30:00,50.73,50.74,50.71,50.72,50200.0,43.3588,43.3674,43.3417,43.3503,50200.0
2015-03-24 13:40:00,50.72,50.76,50.72,50.73,88800.0,43.3503,43.3845,43.3503,43.3588,88800.0
2015-03-24 13:50:00,50.73,50.77,50.73,50.76,88600.0,43.3588,43.393,43.3588,43.3845,88600.0
2015-03-24 14:00:00,50.75,50.76,50.73,50.75,61000.0,43.3759,43.3845,43.3588,43.3759,61000.0
2015-03-24 14:10:00,50.76,50.76,50.71,50.71,82400.0,43.3845,43.3845,43.3417,43.3417,82400.0
2015-03-24 14:20:00,50.71,50.74,50.7,50.72,178400.0,43.3417,43.3674,43.3332,43.3503,178400.0
2015-03-24 14:30:00,50.72,50.72,50.68,50.71,95000.0,43.3503,43.3503,43.3161,43.3417,95000.0
2015-03-24 14:40:00,50.72,50.78,50.71,50.77,59000.0,43.3503,43.4016,43.3417,43.393,59000.0
2015-03-24 14:50:00,50.77,50.77,50.74,50.75,42800.0,43.393,43.393,43.3674,43.3759,42800.0
2015-03-24 15:00:00,50.76,50.82,50.76,50.82,79800.0,43.3845,43.4358,43.3845,43.4358,79800.0
2015-03-24 15:10:00,50.81,50.83,50.79,50.8,213400.0,43.4272,43.4443,43.4101,43.4187,213400.0
2015-03-24 15:20:00,50.79,50.79,50.74,50.74,139600.0,43.4101,43.4101,43.3674,43.3674,139600.0
2015-03-24 15:30:00,50.74,50.78,50.74,50.77,107200.0,43.3674,43.4016,43.3674,43.393,107200.0
2015-03-24 15:40:00,50.77,50.79,50.73,50.74,113600.0,43.393,43.4101,43.3588,43.3674,113600.0
2015-03-24 15:50:00,50.73,50.73,50.68,50.69,578400.0,43.3588,43.3588,43.3161,43.3247,578400.0
2015-03-25 09:30:00,50.71,50.79,50.57,50.6,25400.0,43.3417,43.4101,43.2221,43.2477,25400.0
2015-03-25 09:40:00,50.59,50.65,50.42,50.48,88800.0,43.2392,43.2905,43.0939,43.1452,88800.0
2015-03-25 09:50:00,50.47,50.55,50.45,50.47,25800.0,43.1366,43.205,43.1195,43.1366,25800.0
2015-03-25 10:00:00,50.47,50.51,50.44,50.49,57400.0,43.1366,43.1708,43.111,43.1537,57400.0
2015-03-25 10:10:00,50.5,50.58,50.49,50.57,59200.0,43.1623,43.2306,43.1537,43.2221,59200.0
2015-03-25 10:20:00,50.57,50.63,50.57,50.57,28200.0,43.2221,43.2734,43.2221,43.2221,28200.0
2015-03-25 10:30:00,50.55,50.57,50.54,50.55,54600.0,43.205,43.2221,43.1964,43.205,54600.0
2015-03-25 10:40:00,50.55,50.56,50.49,50.52,45000.0,43.205,43.2135,43.1537,43.1794,45000.0
2015-03-25 10:50:00,50.54,50.59,50.54,50.59,60000.0,43.1964,43.2392,43.1964,43.2392,60000.0
2015-03-25 11:00:00,50.59,50.62,50.56,50.56,46400.0,43.2392,43.2648,43.2135,43.2135,46400.0
2015-03-25 11:10:00,50.57,50.57,50.49,50.5,22400.0,43.2221,43.2221,43.1537,43.1623,22400.0
2015-03-25 11:20:00,50.51,50.53,50.47,50.51,35000.0,43.1708,43.1879,43.1366,43.1708,35000.0
2015-03-25 11:30:00,50.49,50.49,50.36,50.36,108000.0,43.1537,43.1537,43.0426,43.0426,108000.0
2015-03-25 11:40:00,50.34,50.34,50.28,50.3,196800.0,43.0255,43.0255,42.9742,42.9913,196800.0
2015-03-25 11:50:00,50.3,50.3,50.26,50.3,71800.0,42.9913,42.9913,42.9571,42.9913,71800.0
2015-03-25 12:00:00,50.3,50.31,50.24,50.26,245200.0,42.9913,42.9999,42.94,42.9571,245200.0
2015-03-25 12:10:00,50.26,50.29,50.24,50.27,60400.0,42.9571,42.9828,42.94,42.9657,60400.0
2015-03-25 12:20:00,50.26,50.26,50.15,50.23,150200.0,42.9571,42.9571,42.8631,42.9315,150200.0
2015-03-25 12:30:00,50.22,50.23,50.19,50.2,156600.0,42.9229,42.9315,42.8973,42.9058,156600.0
2015-03-25 12:40:00,50.2,50.2,50.1,50.13,226600.0,42.9058,42.9058,42.8204,42.846,226600.0
2015-03-25 12:50:00,50.13,50.21,50.13,50.21,121200.0,42.846,42.9144,42.846,42.9144,121200.0
2015-03-25 13:00:00,50.2,50.22,50.18,50.19,160000.0,42.9058,42.9229,42.8888,42.8973,160000.0
2015-03-25 13:10:00,50.19,50.19,50.09,50.12,76200.0,42.8973,42.8973,42.8118,42.8375,76200.0
2015-03-25 13:20:00,50.11,50.16,50.07,50.15,175400.0,42.8289,42.8717,42.7947,42.8631,175400.0
2015-03-25 13:30:00,50.15,50.17,50.1,50.17,121000.0,42.8631,42.8802,42.8204,42.8802,121000.0
2015-03-25 13:40:00,50.18,50.21,50.16,50.18,67600.0,42.8888,42.9144,42.8717,42.8888,67600.0
2015-03-25 13:50:00,50.19,50.2,50.15,50.15,131200.0,42.8973,42.9058,42.8631,42.8631,131200.0
2015-03-25 14:00:00,50.15,50.18,50.12,50.13,50000.0,42.8631,42.8888,42.8375,42.846,50000.0
2015-03-25 14:10:00,50.12,50.13,50.08,50.12,68600.0,42.8375,42.846,42.8033,42.8375,68600.0
2015-03-25 14:20:00,50.12,50.17,50.1,50.16,53200.0,42.8375,42.8802,42.8204,42.8717,53200.0
2015-03-25 14:30:00,50.16,50.16,50.09,50.1,48000.0,42.8717,42.8717,42.8118,42.8204,48000.0
2015-03-25 14:40:00,50.1,50.12,50.08,50.09,123000.0,42.8204,42.8375,42.8033,42.8118,123000.0
2015-03-25 14:50:00,50.09,50.13,50.07,50.09,250200.0,42.8118,42.846,42.7947,42.8118,250200.0
2015-03-25 15:00:00,50.09,50.09,50.02,50.02,131000.0,42.8118,42.8118,42.752,42.752,131000.0
2015-03-25 15:10:00,50.02,50.06,50.02,50.02,149000.0,42.752,42.7862,42.752,42.752,149000.0
2015-03-25 15:20:00,50.02,50.04,49.98,49.99,158800.0,42.752,42.7691,42.7178,42.7264,158800.0
2015-03-25 15:30:00,49.99,49.99,49.94,49.96,157200.0,42.7264,42.7264,42.6836,42.7007,157200.0
2015-03-25 15:40:00,49.96,49.97,49.87,49.89,173000.0,42.7007,42.7093,42.6238,42.6409,173000.0
2015-03-25 15:50:00,49.89,49.93,49.85,49.87,575800.0,42.6409,42.6751,42.6067,42.6238,575800.0
2015-03-26 09:30:00,49.7,49.79,49.55,49.6,207600.0,42.4785,42.5554,42.3503,42.393,207600.0
2015-03-26 09:40:00,49.63,49.82,49.6,49.82,148000.0,42.4187,42.5811,42.393,42.5811,148000.0
2015-03-26 09:50:00,49.84,49.88,49.68,49.69,87600.0,42.5982,42.6323,42.4614,42.47,87600.0
2015-03-26 10:00:00,49.69,49.82,49.69,49.79,28800.0,42.47,42.5811,42.47,42.5554,28800.0
2015-03-26 10:10:00,49.77,49.8,49.55,49.55,374000.0,42.5383,42.564,42.3503,42.3503,374000.0
2015-03-26 10:20:00,49.56,49.62,49.55,49.58,406200.0,42.3588,42.4101,42.3503,42.3759,406200.0
2015-03-26 10:30:00,49.59,49.63,49.51,49.62,287600.0,42.3845,42.4187,42.3161,42.4101,287600.0
2015-03-26 10:40:00,49.61,49.74,49.61,49.73,82200.0,42.4016,42.5127,42.4016,42.5041,82200.0
2015-03-26 10:50:00,49.73,49.75,49.69,49.71,77000.0,42.5041,42.5212,42.47,42.487,77000.0
2015-03-26 11:00:00,49.7,49.76,49.67,49.73,46000.0,42.4785,42.5298,42.4529,42.5041,46000.0
2015-03-26 11:10:00,49.72,49.72,49.63,49.64,28600.0,42.4956,42.4956,42.4187,42.4272,28600.0
2015-03-26 11:20:00,49.63,49.68,49.63,49.68,46600.0,42.4187,42.4614,42.4187,42.4614,46600.0
2015-03-26 11:30:00,49.68,49.73,49.66,49.71,53200.0,42.4614,42.5041,42.4443,42.487,53200.0
2015-03-26 11:40:00,49.71,49.77,49.71,49.74,86200.0,42.487,42.5383,42.487,42.5127,86200.0
2015-03-26 11:50:00,49.73,49.84,49.72,49.83,70800.0,42.5041,42.5982,42.4956,42.5896,70800.0
2015-03-26 12:00:00,49.83,49.86,49.79,49.81,36000.0,42.5896,42.6153,42.5554,42.5725,36000.0
2015-03-26 12:10:00,49.81,49.82,49.77,49.77,42800.0,42.5725,42.5811,42.5383,42.5383,42800.0
2015-03-26 12:20:00,49.77,49.77,49.71,49.71,20600.0,42.5383,42.5383,42.487,42.487,20600.0
2015-03-26 12:30:00,49.71,49.73,49.69,49.72,26000.0,42.487,42.5041,42.47,42.4956,26000.0
2015-03-26 12:40:00,49.72,49.74,49.68,49.74,22400.0,42.4956,42.5127,42.4614,42.5127,22400.0
2015-03-26 12:50:00,49.74,49.78,49.74,49.75,15800.0,42.5127,42.5469,42.5127,42.5212,15800.0
2015-03-26 13:00:00,49.76,49.78,49.73,49.77,73800.0,42.5298,42.5469,42.5041,42.5383,73800.0
2015-03-26 13:10:00,49.78,49.8,49.71,49.73,68600.0,42.5469,42.564,42.487,42.5041,68600.0
2015-03-26 13:20:00,49.74,49.76,49.68,49.74,69800.0,42.5127,42.5298,42.4614,42.5127,69800.0
2015-03-26 13:30:00,49.75,49.82,49.74,49.82,30200.0,42.5212,42.5811,42.5127,42.5811,30200.0
2015-03-26 13:40:00,49.83,49.92,49.83,49.91,14000.0,42.5896,42.6665,42.5896,42.658,14000.0
2015-03-26 13:50:00,49.9,49.92,49.87,49.87,137200.0,42.6494,42.6665,42.6238,42.6238,137200.0
2015-03-26 14:00:00,49.87,49.9,49.85,49.86,31000.0,42.6238,42.6494,42.6067,42.6153,31000.0
2015-03-26 14:10:00,49.86,49.88,49.81,49.85,50000.0,42.6153,42.6323,42.5725,42.6067,50000.0
2015-03-26 14:20:00,49.86,49.87,49.79,49.79,35200.0,42.6153,42.6238,42.5554,42.5554,35200.0
2015-03-26 14:30:00,49.8,49.82,49.78,49.79,50200.0,42.564,42.5811,42.5469,42.5554,50200.0
2015-03-26 14:40:00,49.79,49.82,49.75,49.75,25800.0,42.5554,42.5811,42.5212,42.5212,25800.0
2015-03-26 14:50:00,49.75,49.79,49.71,49.74,41600.0,42.5212,42.5554,42.487,42.5127,41600.0
2015-03-26 15:00:00,49.72,49.74,49.7,49.74,74600.0,42.4956,42.5127,42.4785,42.5127,74600.0
2015-03-26 15:10:00,49.74,49.74,49.69,49.69,66600.0,42.5127,42.5127,42.47,42.47,66600.0
2015-03-26 15:20:00,49.7,49.74,49.69,49.74,33400.0,42.4785,42.5127,42.47,42.5127,33400.0
2015-03-26 15:30:00,49.74,49.8,49.71,49.75,71000.0,42.5127,42.564,42.487,42.5212,71000.0
2015-03-26 15:40:00,49.75,49.76,49.68,49.74,100200.0,42.5212,42.5298,42.4614,42.5127,100200.0
2015-03-26 15:50:00,49.73,49.75,49.7,49.7,347200.0,42.5041,42.5212,42.4785,42.4785,347200.0
2015-03-27 09:30:00,49.52,49.95,49.52,49.86,36800.0,42.3247,42.6922,42.3247,42.6153,36800.0
2015-03-27 09:40:00,49.91,50.04,49.9,50.03,21800.0,42.658,42.7691,42.6494,42.7606,21800.0
2015-03-27 09:50:00,50.03,50.1,50.02,50.08,29600.0,42.7606,42.8204,42.752,42.8033,29600.0
2015-03-27 10:00:00,50.07,50.1,50.01,50.01,55200.0,42.7947,42.8204,42.7435,42.7435,55200.0
2015-03-27 10:10:00,50.01,50.01,49.77,49.8,57000.0,42.7435,42.7435,42.5383,42.564,57000.0
2015-03-27 10:20:00,49.84,49.95,49.83,49.93,14800.0,42.5982,42.6922,42.5896,42.6751,14800.0
2015-03-27 10:30:00,49.92,49.93,49.85,49.92,15600.0,42.6665,42.6751,42.6067,42.6665,15600.0
2015-03-27 10:40:00,49.94,49.94,49.9,49.94,29000.0,42.6836,42.6836,42.6494,42.6836,29000.0
2015-03-27 10:50:00,49.93,49.97,49.9,49.96,9000.0,42.6751,42.7093,42.6494,42.7007,9000.0
2015-03-27 11:00:00,49.95,49.95,49.9,49.91,16800.0,42.6922,42.6922,42.6494,42.658,16800.0
2015-03-27 11:10:00,49.9,49.95,49.88,49.93,11800.0,42.6494,42.6922,42.6323,42.6751,11800.0
2015-03-27 11:20:00,49.92,49.94,49.87,49.87,12600.0,42.6665,42.6836,42.6238,42.6238,12600.0
2015-03-27 11:30:00,49.88,49.9,49.84,49.88,19400.0,42.6323,42.6494,42.5982,42.6323,19400.0
2015-03-27 11:40:00,49.89,49.92,49.88,49.91,27400.0,42.6409,42.6665,42.6323,42.658,27400.0
2015-03-27 11:50:00,49.9,49.91,49.84,49.89,23400.0,42.6494,42.658,42.5982,42.6409,23400.0
2015-03-27 12:00:00,49.89,49.89,49.85,49.88,152000.0,42.6409,42.6409,42.6067,42.6323,152000.0
2015-03-27 12:10:00,49.88,49.88,49.84,49.84,14000.0,42.6323,42.6323,42.5982,42.5982,14000.0
2015-03-27 12:20:00,49.84,49.9,49.83,49.87,20600.0,42.5982,42.6494,42.5896,42.6238,20600.0
2015-03-27 12:30:00,49.85,49.91,49.84,49.89,142200.0,42.6067,42.658,42.5982,42.6409,142200.0
2015-03-27 12:40:00,49.9,49.93,49.88,49.91,27200.0,42.6494,42.6751,42.6323,42.658,27200.0
2015-03-27 12:50:00,49.91,49.97,49.91,49.97,27400.0,42.658,42.7093,42.658,42.7093,27400.0
2015-03-27 13:00:00,49.97,49.99,49.95,49.98,21200.0,42.7093,42.7264,42.6922,42.7178,21200.0
2015-03-27 13:10:00,49.98,50.01,49.96,49.98,33000.0,42.7178,42.7435,42.7007,42.7178,33000.0
2015-03-27 13:20:00,49.98,50.02,49.97,50.01,23200.0,42.7178,42.752,42.7093,42.7435,23200.0
2015-03-27 13:30:00,50.0,50.05,49.99,50.05,32400.0,42.7349,42.7776,42.7264,42.7776,32400.0
2015-03-27 13:40:00,50.04,50.05,49.98,50.01,39400.0,42.7691,42.7776,42.7178,42.7435,39400.0
2015-03-27 13:50:00,50.02,50.06,50.0,50.05,20800.0,42.752,42.7862,42.7349,42.7776,20800.0
2015-03-27 14:00:00,50.04,50.07,50.01,50.04,26800.0,42.7691,42.7947,42.7435,42.7691,26800.0
2015-03-27 14:10:00,50.04,50.07,50.01,50.02,20200.0,42.7691,42.7947,42.7435,42.752,20200.0
2015-03-27 14:20:00,50.02,50.05,50.01,50.02,23000.0,42.752,42.7776,42.7435,42.752,23000.0
2015-03-27 14:30:00,50.02,50.04,50.01,50.02,24600.0,42.752,42.7691,42.7435,42.752,24600.0
2015-03-27 14:40:00,50.02,50.08,50.02,50.07,37800.0,42.752,42.8033,42.752,42.7947,37800.0
2015-03-27 14:50:00,50.07,50.08,50.05,50.06,31400.0,42.7947,42.8033,42.7776,42.7862,31400.0
2015-03-27 15:00:00,50.06,50.07,50.04,50.05,119400.0,42.7862,42.7947,42.7691,42.7776,119400.0
2015-03-27 15:10:00,50.05,50.06,50.04,50.04,43600.0,42.7776,42.7862,42.7691,42.7691,43600.0
2015-03-27 15:20:00,50.05,50.06,50.04,50.05,100600.0,42.7776,42.7862,42.7691,42.7776,100600.0
2015-03-27 15:30:00,50.05,50.1,50.04,50.1,197000.0,42.7776,42.8204,42.7691,42.8204,197000.0
2015-03-27 15:40:00,50.1,50.1,50.06,50.08,206800.0,42.8204,42.8204,42.7862,42.8033,206800.0
2015-03-27 15:50:00,50.09,50.15,50.09,50.11,512200.0,42.8118,42.8631,42.8118,42.8289,512200.0
2015-03-30 09:30:00,50.6,50.61,50.35,50.52,73800.0,43.2477,43.2563,43.0341,43.1794,73800.0
2015-03-30 09:40:00,50.52,50.62,50.52,50.6,99600.0,43.1794,43.2648,43.1794,43.2477,99600.0
2015-03-30 09:50:00,50.62,50.65,50.58,50.61,94400.0,43.2648,43.2905,43.2306,43.2563,94400.0
2015-03-30 10:00:00,50.63,50.72,50.59,50.6,47200.0,43.2734,43.3503,43.2392,43.2477,47200.0
2015-03-30 10:10:00,50.6,50.65,50.6,50.63,36200.0,43.2477,43.2905,43.2477,43.2734,36200.0
2015-03-30 10:20:00,50.65,50.65,50.52,50.55,67400.0,43.2905,43.2905,43.1794,43.205,67400.0
2015-03-30 10:30:00,50.55,50.58,50.52,50.54,24800.0,43.205,43.2306,43.1794,43.1964,24800.0
2015-03-30 10:40:00,50.53,50.63,50.52,50.63,60600.0,43.1879,43.2734,43.1794,43.2734,60600.0
2015-03-30 10:50:00,50.65,50.67,50.62,50.62,22800.0,43.2905,43.3076,43.2648,43.2648,22800.0
2015-03-30 11:00:00,50.64,50.67,50.6,50.63,84600.0,43.2819,43.3076,43.2477,43.2734,84600.0
2015-03-30 11:10:00,50.63,50.64,50.6,50.6,25400.0,43.2734,43.2819,43.2477,43.2477,25400.0
2015-03-30 11:20:00,50.6,50.62,50.57,50.61,36400.0,43.2477,43.2648,43.2221,43.2563,36400.0
2015-03-30 11:30:00,50.6,50.63,50.59,50.62,40800.0,43.2477,43.2734,43.2392,43.2648,40800.0
2015-03-30 11:40:00,50.62,50.64,50.6,50.63,51200.0,43.2648,43.2819,43.2477,43.2734,51200.0
2015-03-30 11:50:00,50.63,50.68,50.62,50.68,20000.0,43.2734,43.3161,43.2648,43.3161,20000.0
2015-03-30 12:00:00,50.68,50.71,50.67,50.7,36000.0,43.3161,43.3417,43.3076,43.3332,36000.0
2015-03-30 12:10:00,50.7,50.8,50.69,50.79,48800.0,43.3332,43.4187,43.3247,43.4101,48800.0
2015-03-30 12:20:00,50.8,50.81,50.77,50.8,20400.0,43.4187,43.4272,43.393,43.4187,20400.0
2015-03-30 12:30:00,50.8,50.81,50.76,50.8,18200.0,43.4187,43.4272,43.3845,43.4187,18200.0
2015-03-30 12:40:00,50.8,50.82,50.78,50.8,11600.0,43.4187,43.4358,43.4016,43.4187,11600.0
2015-03-30 12:50:00,50.82,50.82,50.77,50.81,17600.0,43.4358,43.4358,43.393,43.4272,17600.0
2015-03-30 13:00:00,50.81,50.84,50.81,50.84,121600.0,43.4272,43.4529,43.4272,43.4529,121600.0
2015-03-30 13:10:00,50.83,50.83,50.78,50.78,51000.0,43.4443,43.4443,43.4016,43.4016,51000.0
2015-03-30 13:20:00,50.79,50.82,50.78,50.79,27000.0,43.4101,43.4358,43.4016,43.4101,27000.0
2015-03-30 13:30:00,50.79,50.81,50.78,50.8,15800.0,43.4101,43.4272,43.4016,43.4187,15800.0
2015-03-30 13:40:00,50.8,50.81,50.77,50.77,20800.0,43.4187,43.4272,43.393,43.393,20800.0
2015-03-30 13:50:00,50.77,50.78,50.75,50.77,57400.0,43.393,43.4016,43.3759,43.393,57400.0
2015-03-30 14:00:00,50.77,50.8,50.77,50.79,37400.0,43.393,43.4187,43.393,43.4101,37400.0
2015-03-30 14:10:00,50.79,50.82,50.78,50.8,37200.0,43.4101,43.4358,43.4016,43.4187,37200.0
2015-03-30 14:20:00,50.8,50.81,50.79,50.79,19800.0,43.4187,43.4272,43.4101,43.4101,19800.0
2015-03-30 14:30:00,50.8,50.82,50.8,50.81,44800.0,43.4187,43.4358,43.4187,43.4272,44800.0
2015-03-30 14:40:00,50.82,50.83,50.79,50.83,28200.0,43.4358,43.4443,43.4101,43.4443,28200.0
2015-03-30 14:50:00,50.82,50.83,50.8,50.83,38800.0,43.4358,43.4443,43.4187,43.4443,38800.0
2015-03-30 15:00:00,50.82,50.82,50.77,50.8,35000.0,43.4358,43.4358,43.393,43.4187,35000.0
2015-03-30 15:10:00,50.8,50.81,50.77,50.81,41600.0,43.4187,43.4272,43.393,43.4272,41600.0
2015-03-30 15:20:00,50.8,50.81,50.74,50.76,70200.0,43.4187,43.4272,43.3674,43.3845,70200.0
2015-03-30 15:30:00,50.76,50.8,50.74,50.79,72200.0,43.3845,43.4187,43.3674,43.4101,72200.0
2015-03-30 15:40:00,50.79,50.82,50.77,50.81,197400.0,43.4101,43.4358,43.393,43.4272,197400.0
2015-03-30 15:50:00,50.81,50.82,50.79,50.79,490600.0,43.4272,43.4358,43.4101,43.4101,490600.0
2015-03-31 09:30:00,50.52,50.79,50.51,50.78,53200.0,43.1794,43.4101,43.1708,43.4016,53200.0
2015-03-31 09:40:00,50.78,50.78,50.7,50.74,45600.0,43.4016,43.4016,43.3332,43.3674,45600.0
2015-03-31 09:50:00,50.74,50.81,50.71,50.81,100000.0,43.3674,43.4272,43.3417,43.4272,100000.0
2015-03-31 10:00:00,50.81,50.88,50.81,50.87,67000.0,43.4272,43.487,43.4272,43.4785,67000.0
2015-03-31 10:10:00,50.87,50.88,50.82,50.86,63200.0,43.4785,43.487,43.4358,43.4699,63200.0
2015-03-31 10:20:00,50.85,50.91,50.85,50.89,32200.0,43.4614,43.5127,43.4614,43.4956,32200.0
2015-03-31 10:30:00,50.89,50.9,50.89,50.9,6400.0,43.4956,43.5041,43.4956,43.5041,6400.0
2015-03-31 10:40:00,50.85,51.25,50.76,50.83,54200.0,43.4614,43.8033,43.3845,43.4443,54200.0
2015-03-31 10:50:00,50.84,50.85,50.82,50.83,29400.0,43.4529,43.4614,43.4358,43.4443,29400.0
2015-03-31 11:00:00,50.83,50.9,50.83,50.9,34600.0,43.4443,43.5041,43.4443,43.5041,34600.0
2015-03-31 11:10:00,50.9,50.98,50.9,50.98,38000.0,43.5041,43.5725,43.5041,43.5725,38000.0
2015-03-31 11:20:00,50.98,50.99,50.96,50.96,30800.0,43.5725,43.5811,43.5554,43.5554,30800.0
2015-03-31 11:30:00,50.96,50.96,50.88,50.91,80600.0,43.5554,43.5554,43.487,43.5127,80600.0
2015-03-31 11:40:00,50.89,50.9,50.82,50.85,16800.0,43.4956,43.5041,43.4358,43.4614,16800.0
2015-03-31 11:50:00,50.86,50.87,50.82,50.82,67200.0,43.4699,43.4785,43.4358,43.4358,67200.0
2015-03-31 12:00:00,50.83,50.84,50.78,50.79,29600.0,43.4443,43.4529,43.4016,43.4101,29600.0
2015-03-31 12:10:00,50.79,50.88,50.79,50.87,14800.0,43.4101,43.487,43.4101,43.4785,14800.0
2015-03-31 12:20:00,50.87,50.98,50.87,50.96,23000.0,43.4785,43.5725,43.4785,43.5554,23000.0
2015-03-31 12:30:00,50.95,50.98,50.94,50.97,15000.0,43.5469,43.5725,43.5383,43.564,15000.0
2015-03-31 12:40:00,50.97,50.98,50.95,50.98,13600.0,43.564,43.5725,43.5469,43.5725,13600.0
2015-03-31 12:50:00,50.97,51.01,50.97,51.0,24600.0,43.564,43.5982,43.564,43.5896,24600.0
2015-03-31 13:00:00,51.01,51.02,50.99,51.0,12800.0,43.5982,43.6067,43.5811,43.5896,12800.0
2015-03-31 13:10:00,51.01,51.06,50.99,51.05,26800.0,43.5982,43.6409,43.5811,43.6323,26800.0
2015-03-31 13:20:00,51.05,51.05,51.01,51.01,10000.0,43.6323,43.6323,43.5982,43.5982,10000.0
2015-03-31 13:30:00,51.01,51.06,51.0,51.05,16600.0,43.5982,43.6409,43.5896,43.6323,16600.0
2015-03-31 13:40:00,51.06,51.07,51.0,51.0,9600.0,43.6409,43.6494,43.5896,43.5896,9600.0
2015-03-31 13:50:00,51.0,51.0,50.96,50.97,9200.0,43.5896,43.5896,43.5554,43.564,9200.0
2015-03-31 14:00:00,50.97,51.0,50.97,50.98,7000.0,43.564,43.5896,43.564,43.5725,7000.0
2015-03-31 14:10:00,50.98,50.99,50.97,50.98,17600.0,43.5725,43.5811,43.564,43.5725,17600.0
2015-03-31 14:20:00,50.98,50.98,50.95,50.96,9400.0,43.5725,43.5725,43.5469,43.5554,9400.0
2015-03-31 14:30:00,50.95,50.97,50.94,50.96,9400.0,43.5469,43.564,43.5383,43.5554,9400.0
2015-03-31 14:40:00,50.96,50.97,50.93,50.97,21800.0,43.5554,43.564,43.5298,43.564,21800.0
2015-03-31 14:50:00,50.97,50.97,50.94,50.95,20200.0,43.564,43.564,43.5383,43.5469,20200.0
2015-03-31 15:00:00,50.92,50.92,50.81,50.82,66400.0,43.5212,43.5212,43.4272,43.4358,66400.0
2015-03-31 15:10:00,50.82,50.83,50.71,50.71,44200.0,43.4358,43.4443,43.3417,43.3417,44200.0
2015-03-31 15:20:00,50.72,50.74,50.65,50.67,36800.0,43.3503,43.3674,43.2905,43.3076,36800.0
2015-03-31 15:30:00,50.66,50.71,50.62,50.7,59200.0,43.299,43.3417,43.2648,43.3332,59200.0
2015-03-31 15:40:00,50.69,50.74,50.65,50.72,71600.0,43.3247,43.3674,43.2905,43.3503,71600.0
2015-03-31 15:50:00,50.71,50.74,50.65,50.65,147200.0,43.3417,43.3674,43.2905,43.2905,147200.0
2015-04-01 09:30:00,50.63,50.68,50.38,50.38,364800.0,43.2734,43.3161,43.0597,43.0597,364800.0
2015-04-01 09:40:00,50.39,50.4,50.13,50.14,421400.0,43.0682,43.0768,42.846,42.8546,421400.0
2015-04-01 09:50:00,50.13,50.16,49.98,50.12,390400.0,42.846,42.8717,42.7178,42.8375,390400.0
2015-04-01 10:00:00,50.1,50.28,50.1,50.2,77000.0,42.8204,42.9742,42.8204,42.9058,77000.0
2015-04-01 10:10:00,50.2,50.35,50.16,50.34,119800.0,42.9058,43.0341,42.8717,43.0255,119800.0
2015-04-01 10:20:00,50.35,50.41,50.33,50.34,163600.0,43.0341,43.0853,43.017,43.0255,163600.0
2015-04-01 10:30:00,50.35,50.36,50.22,50.24,198800.0,43.0341,43.0426,42.9229,42.94,198800.0
2015-04-01 10:40:00,50.24,50.46,50.24,50.45,237400.0,42.94,43.1281,42.94,43.1195,237400.0
2015-04-01 10:50:00,50.45,50.5,50.35,50.4,108400.0,43.1195,43.1623,43.0341,43.0768,108400.0
2015-04-01 11:00:00,50.4,50.43,50.38,50.4,56800.0,43.0768,43.1024,43.0597,43.0768,56800.0
2015-04-01 11:10:00,50.4,50.42,50.37,50.39,68200.0,43.0768,43.0939,43.0511,43.0682,68200.0
2015-04-01 11:20:00,50.4,50.4,50.32,50.34,41800.0,43.0768,43.0768,43.0084,43.0255,41800.0
2015-04-01 11:30:00,50.33,50.35,50.26,50.28,27400.0,43.017,43.0341,42.9571,42.9742,27400.0
2015-04-01 11:40:00,50.27,50.35,50.27,50.35,92600.0,42.9657,43.0341,42.9657,43.0341,92600.0
2015-04-01 11:50:00,50.36,50.37,50.27,50.27,63400.0,43.0426,43.0511,42.9657,42.9657,63400.0
2015-04-01 12:00:00,50.27,50.31,50.19,50.21,26800.0,42.9657,42.9999,42.8973,42.9144,26800.0
2015-04-01 12:10:00,50.22,50.24,50.09,50.16,45800.0,42.9229,42.94,42.8118,42.8717,45800.0
2015-04-01 12:20:00,50.15,50.18,50.12,50.17,54000.0,42.8631,42.8888,42.8375,42.8802,54000.0
2015-04-01 12:30:00,50.16,50.16,50.1,50.12,71600.0,42.8717,42.8717,42.8204,42.8375,71600.0
2015-04-01 12:40:00,50.12,50.15,50.08,50.11,72600.0,42.8375,42.8631,42.8033,42.8289,72600.0
2015-04-01 12:50:00,50.12,50.21,50.11,50.19,17000.0,42.8375,42.9144,42.8289,42.8973,17000.0
2015-04-01 13:00:00,50.19,50.19,50.15,50.19,20000.0,42.8973,42.8973,42.8631,42.8973,20000.0
2015-04-01 13:10:00,50.19,50.23,50.19,50.22,49800.0,42.8973,42.9315,42.8973,42.9229,49800.0
2015-04-01 13:20:00,50.22,50.25,50.17,50.25,199600.0,42.9229,42.9486,42.8802,42.9486,199600.0
2015-04-01 13:30:00,50.26,50.29,50.24,50.26,282000.0,42.9571,42.9828,42.94,42.9571,282000.0
2015-04-01 13:40:00,50.26,50.33,50.25,50.32,124200.0,42.9571,43.017,42.9486,43.0084,124200.0
2015-04-01 13:50:00,50.33,50.34,50.24,50.24,119800.0,43.017,43.0255,42.94,42.94,119800.0
2015-04-01 14:00:00,50.24,50.28,50.24,50.27,112400.0,42.94,42.9742,42.94,42.9657,112400.0
2015-04-01 14:10:00,50.26,50.28,50.13,50.13,298600.0,42.9571,42.9742,42.846,42.846,298600.0
2015-04-01 14:20:00,50.14,50.23,50.13,50.18,81200.0,42.8546,42.9315,42.846,42.8888,81200.0
2015-04-01 14:30:00,50.17,50.17,50.09,50.12,103000.0,42.8802,42.8802,42.8118,42.8375,103000.0
2015-04-01 14:40:00,50.12,50.13,50.08,50.13,226800.0,42.8375,42.846,42.8033,42.846,226800.0
2015-04-01 14:50:00,50.14,50.16,50.13,50.16,65200.0,42.8546,42.8717,42.846,42.8717,65200.0
2015-04-01 15:00:00,50.15,50.15,50.08,50.08,144200.0,42.8631,42.8631,42.8033,42.8033,144200.0
2015-04-01 15:10:00,50.08,50.14,50.08,50.13,94600.0,42.8033,42.8546,42.8033,42.846,94600.0
2015-04-01 15:20:00,50.13,50.18,50.13,50.17,81400.0,42.846,42.8888,42.846,42.8802,81400.0
2015-04-01 15:30:00,50.17,50.24,50.15,50.21,219200.0,42.8802,42.94,42.8631,42.9144,219200.0
2015-04-01 15:40:00,50.2,50.23,50.13,50.21,155600.0,42.9058,42.9315,42.846,42.9144,155600.0
2015-04-01 15:50:00,50.22,50.24,50.18,50.23,1104200.0,42.9229,42.94,42.8888,42.9315,1104200.0
2015-04-02 09:30:00,50.43,50.66,50.3,50.47,39800.0,43.1024,43.299,42.9913,43.1366,39800.0
2015-04-02 09:40:00,50.49,50.63,50.47,50.62,171600.0,43.1537,43.2734,43.1366,43.2648,171600.0
2015-04-02 09:50:00,50.63,50.7,50.63,50.66,314400.0,43.2734,43.3332,43.2734,43.299,314400.0
2015-04-02 10:00:00,50.68,50.82,50.68,50.81,68200.0,43.3161,43.4358,43.3161,43.4272,68200.0
2015-04-02 10:10:00,50.8,50.85,50.77,50.83,50400.0,43.4187,43.4614,43.393,43.4443,50400.0
2015-04-02 10:20:00,50.85,50.85,50.77,50.8,37600.0,43.4614,43.4614,43.393,43.4187,37600.0
2015-04-02 10:30:00,50.81,50.83,50.76,50.82,19600.0,43.4272,43.4443,43.3845,43.4358,19600.0
2015-04-02 10:40:00,50.82,50.85,50.77,50.84,71000.0,43.4358,43.4614,43.393,43.4529,71000.0
2015-04-02 10:50:00,50.84,50.85,50.71,50.72,298200.0,43.4529,43.4614,43.3417,43.3503,298200.0
2015-04-02 11:00:00,50.71,50.8,50.69,50.77,45200.0,43.3417,43.4187,43.3247,43.393,45200.0
2015-04-02 11:10:00,50.77,50.81,50.76,50.77,37200.0,43.393,43.4272,43.3845,43.393,37200.0
2015-04-02 11:20:00,50.77,50.82,50.76,50.79,45000.0,43.393,43.4358,43.3845,43.4101,45000.0
2015-04-02 11:30:00,50.79,50.81,50.77,50.79,46400.0,43.4101,43.4272,43.393,43.4101,46400.0
2015-04-02 11:40:00,50.78,50.79,50.72,50.74,80200.0,43.4016,43.4101,43.3503,43.3674,80200.0
2015-04-02 11:50:00,50.74,50.76,50.66,50.69,164600.0,43.3674,43.3845,43.299,43.3247,164600.0
2015-04-02 12:00:00,50.68,50.68,50.56,50.61,147200.0,43.3161,43.3161,43.2135,43.2563,147200.0
2015-04-02 12:10:00,50.6,50.65,50.59,50.63,30200.0,43.2477,43.2905,43.2392,43.2734,30200.0
2015-04-02 12:20:00,50.64,50.7,50.64,50.67,22800.0,43.2819,43.3332,43.2819,43.3076,22800.0
2015-04-02 12:30:00,50.67,50.68,50.65,50.66,41600.0,43.3076,43.3161,43.2905,43.299,41600.0
2015-04-02 12:40:00,50.66,50.69,50.53,50.54,236400.0,43.299,43.3247,43.1879,43.1964,236400.0
2015-04-02 12:50:00,50.55,50.55,50.48,50.5,282800.0,43.205,43.205,43.1452,43.1623,282800.0
2015-04-02 13:00:00,50.51,50.52,50.5,50.52,32200.0,43.1708,43.1794,43.1623,43.1794,32200.0
2015-04-02 13:10:00,50.51,50.63,50.51,50.63,27600.0,43.1708,43.2734,43.1708,43.2734,27600.0
2015-04-02 13:20:00,50.64,50.67,50.58,50.59,146600.0,43.2819,43.3076,43.2306,43.2392,146600.0
2015-04-02 13:30:00,50.6,50.67,50.6,50.62,243600.0,43.2477,43.3076,43.2477,43.2648,243600.0
2015-04-02 13:40:00,50.62,50.63,50.58,50.61,208000.0,43.2648,43.2734,43.2306,43.2563,208000.0
2015-04-02 13:50:00,50.6,50.63,50.59,50.61,92200.0,43.2477,43.2734,43.2392,43.2563,92200.0
2015-04-02 14:00:00,50.61,50.63,50.58,50.6,88000.0,43.2563,43.2734,43.2306,43.2477,88000.0
2015-04-02 14:10:00,50.6,50.63,50.6,50.63,178600.0,43.2477,43.2734,43.2477,43.2734,178600.0
2015-04-02 14:20:00,50.63,50.63,50.59,50.6,247000.0,43.2734,43.2734,43.2392,43.2477,247000.0
2015-04-02 14:30:00,50.6,50.62,50.57,50.57,144000.0,43.2477,43.2648,43.2221,43.2221,144000.0
2015-04-02 14:40:00,50.56,50.56,50.49,50.55,177200.0,43.2135,43.2135,43.1537,43.205,177200.0
2015-04-02 14:50:00,50.55,50.56,50.51,50.53,32800.0,43.205,43.2135,43.1708,43.1879,32800.0
2015-04-02 15:00:00,50.53,50.6,50.53,50.6,29400.0,43.1879,43.2477,43.1879,43.2477,29400.0
2015-04-02 15:10:00,50.6,50.6,50.52,50.52,49000.0,43.2477,43.2477,43.1794,43.1794,49000.0
2015-04-02 15:20:00,50.52,50.57,50.51,50.56,32000.0,43.1794,43.2221,43.1708,43.2135,32000.0
2015-04-02 15:30:00,50.56,50.67,50.55,50.67,298600.0,43.2135,43.3076,43.205,43.3076,298600.0
2015-04-02 15:40:00,50.66,50.68,50.64,50.67,96200.0,43.299,43.3161,43.2819,43.3076,96200.0
2015-04-02 15:50:00,50.69,50.69,50.62,50.62,302800.0,43.3247,43.3247,43.2648,43.2648,302800.0
2015-04-06 09:30:00,50.33,50.71,50.23,50.71,105200.0,43.017,43.3417,42.9315,43.3417,105200.0
2015-04-06 09:40:00,50.7,50.9,50.7,50.9,159000.0,43.3332,43.5041,43.3332,43.5041,159000.0
2015-04-06 09:50:00,50.9,50.9,50.77,50.8,249200.0,43.5041,43.5041,43.393,43.4187,249200.0
2015-04-06 10:00:00,50.81,50.84,50.74,50.77,216400.0,43.4272,43.4529,43.3674,43.393,216400.0
2015-04-06 10:10:00,50.77,50.83,50.74,50.81,113000.0,43.393,43.4443,43.3674,43.4272,113000.0
2015-04-06 10:20:00,50.81,50.97,50.8,50.96,84800.0,43.4272,43.564,43.4187,43.5554,84800.0
2015-04-06 10:30:00,50.97,50.99,50.85,50.88,81800.0,43.564,43.5811,43.4614,43.487,81800.0
2015-04-06 10:40:00,50.88,50.94,50.85,50.85,39600.0,43.487,43.5383,43.4614,43.4614,39600.0
2015-04-06 10:50:00,50.87,50.91,50.84,50.87,33400.0,43.4785,43.5127,43.4529,43.4785,33400.0
2015-04-06 11:00:00,50.88,50.92,50.86,50.88,22200.0,43.487,43.5212,43.4699,43.487,22200.0
2015-04-06 11:10:00,50.89,50.91,50.85,50.9,89400.0,43.4956,43.5127,43.4614,43.5041,89400.0
2015-04-06 11:20:00,50.9,50.9,50.79,50.85,152200.0,43.5041,43.5041,43.4101,43.4614,152200.0
2015-04-06 11:30:00,50.85,50.85,50.8,50.81,127800.0,43.4614,43.4614,43.4187,43.4272,127800.0
2015-04-06 11:40:00,50.81,50.85,50.8,50.81,132400.0,43.4272,43.4614,43.4187,43.4272,132400.0
2015-04-06 11:50:00,50.81,50.82,50.79,50.82,36200.0,43.4272,43.4358,43.4101,43.4358,36200.0
2015-04-06 12:00:00,50.83,50.86,50.81,50.86,117800.0,43.4443,43.4699,43.4272,43.4699,117800.0
2015-04-06 12:10:00,50.86,50.88,50.85,50.88,20400.0,43.4699,43.487,43.4614,43.487,20400.0
2015-04-06 12:20:00,50.88,50.91,50.85,50.85,68400.0,43.487,43.5127,43.4614,43.4614,68400.0
2015-04-06 12:30:00,50.87,50.88,50.84,50.84,25400.0,43.4785,43.487,43.4529,43.4529,25400.0
2015-04-06 12:40:00,50.84,50.85,50.82,50.82,34800.0,43.4529,43.4614,43.4358,43.4358,34800.0
2015-04-06 12:50:00,50.82,50.84,50.81,50.84,11200.0,43.4358,43.4529,43.4272,43.4529,11200.0
2015-04-06 13:00:00,50.85,50.89,50.85,50.88,44000.0,43.4614,43.4956,43.4614,43.487,44000.0
2015-04-06 13:10:00,50.88,50.88,50.79,50.85,192400.0,43.487,43.487,43.4101,43.4614,192400.0
2015-04-06 13:20:00,50.85,50.85,50.84,50.85,38200.0,43.4614,43.4614,43.4529,43.4614,38200.0
2015-04-06 13:30:00,50.85,50.87,50.84,50.85,35200.0,43.4614,43.4785,43.4529,43.4614,35200.0
2015-04-06 13:40:00,50.85,50.85,50.76,50.81,183800.0,43.4614,43.4614,43.3845,43.4272,183800.0
2015-04-06 13:50:00,50.81,50.81,50.77,50.8,56600.0,43.4272,43.4272,43.393,43.4187,56600.0
2015-04-06 14:00:00,50.8,50.81,50.75,50.75,131800.0,43.4187,43.4272,43.3759,43.3759,131800.0
2015-04-06 14:10:00,50.76,50.81,50.75,50.8,69600.0,43.3845,43.4272,43.3759,43.4187,69600.0
2015-04-06 14:20:00,50.8,50.81,50.77,50.8,28400.0,43.4187,43.4272,43.393,43.4187,28400.0
2015-04-06 14:30:00,50.81,50.85,50.8,50.85,27600.0,43.4272,43.4614,43.4187,43.4614,27600.0
2015-04-06 14:40:00,50.85,50.85,50.81,50.83,21200.0,43.4614,43.4614,43.4272,43.4443,21200.0
2015-04-06 14:50:00,50.82,50.83,50.8,50.8,41200.0,43.4358,43.4443,43.4187,43.4187,41200.0
2015-04-06 15:00:00,50.8,50.84,50.76,50.77,43000.0,43.4187,43.4529,43.3845,43.393,43000.0
2015-04-06 15:10:00,50.77,50.79,50.76,50.78,23400.0,43.393,43.4101,43.3845,43.4016,23400.0
2015-04-06 15:20:00,50.78,50.8,50.76,50.76,32000.0,43.4016,43.4187,43.3845,43.3845,32000.0
2015-04-06 15:30:00,50.76,50.82,50.76,50.79,64800.0,43.3845,43.4358,43.3845,43.4101,64800.0
2015-04-06 15:40:00,50.79,50.8,50.74,50.76,141400.0,43.4101,43.4187,43.3674,43.3845,141400.0
2015-04-06 15:50:00,50.76,50.79,50.74,50.76,151400.0,43.3845,43.4101,43.3674,43.3845,151400.0
2015-04-07 09:30:00,50.78,50.87,50.73,50.87,31600.0,43.4016,43.4785,43.3588,43.4785,31600.0
2015-04-07 09:40:00,50.87,50.87,50.76,50.78,20200.0,43.4785,43.4785,43.3845,43.4016,20200.0
2015-04-07 09:50:00,50.78,50.81,50.74,50.74,31800.0,43.4016,43.4272,43.3674,43.3674,31800.0
2015-04-07 10:00:00,50.75,50.76,50.62,50.69,64800.0,43.3759,43.3845,43.2648,43.3247,64800.0
2015-04-07 10:10:00,50.66,50.74,50.66,50.73,79200.0,43.299,43.3674,43.299,43.3588,79200.0
2015-04-07 10:20:00,50.72,50.76,50.71,50.72,30400.0,43.3503,43.3845,43.3417,43.3503,30400.0
2015-04-07 10:30:00,50.73,50.75,50.7,50.72,13800.0,43.3588,43.3759,43.3332,43.3503,13800.0
2015-04-07 10:40:00,50.73,50.77,50.7,50.74,21800.0,43.3588,43.393,43.3332,43.3674,21800.0
2015-04-07 10:50:00,50.74,50.77,50.73,50.74,21400.0,43.3674,43.393,43.3588,43.3674,21400.0
2015-04-07 11:00:00,50.74,50.75,50.73,50.74,31200.0,43.3674,43.3759,43.3588,43.3674,31200.0
2015-04-07 11:10:00,50.74,50.79,50.74,50.77,64400.0,43.3674,43.4101,43.3674,43.393,64400.0
2015-04-07 11:20:00,50.76,50.83,50.75,50.8,57200.0,43.3845,43.4443,43.3759,43.4187,57200.0
2015-04-07 11:30:00,50.82,50.85,50.81,50.83,66000.0,43.4358,43.4614,43.4272,43.4443,66000.0
2015-04-07 11:40:00,50.83,50.85,50.81,50.84,52800.0,43.4443,43.4614,43.4272,43.4529,52800.0
2015-04-07 11:50:00,50.83,50.83,50.81,50.82,11600.0,43.4443,43.4443,43.4272,43.4358,11600.0
2015-04-07 12:00:00,50.83,50.84,50.81,50.82,13800.0,43.4443,43.4529,43.4272,43.4358,13800.0
2015-04-07 12:10:00,50.82,50.83,50.81,50.82,24600.0,43.4358,43.4443,43.4272,43.4358,24600.0
2015-04-07 12:20:00,50.82,50.85,50.82,50.83,16000.0,43.4358,43.4614,43.4358,43.4443,16000.0
2015-04-07 12:30:00,50.83,50.84,50.81,50.82,35600.0,43.4443,43.4529,43.4272,43.4358,35600.0
2015-04-07 12:40:00,50.82,50.82,50.77,50.77,53600.0,43.4358,43.4358,43.393,43.393,53600.0
2015-04-07 12:50:00,50.77,50.8,50.77,50.77,26600.0,43.393,43.4187,43.393,43.393,26600.0
2015-04-07 13:00:00,50.77,50.8,50.77,50.79,64800.0,43.393,43.4187,43.393,43.4101,64800.0
2015-04-07 13:10:00,50.79,50.79,50.74,50.77,17600.0,43.4101,43.4101,43.3674,43.393,17600.0
2015-04-07 13:20:00,50.77,50.79,50.77,50.78,69200.0,43.393,43.4101,43.393,43.4016,69200.0
2015-04-07 13:30:00,50.77,50.77,50.76,50.76,19800.0,43.393,43.393,43.3845,43.3845,19800.0
2015-04-07 13:40:00,50.76,50.79,50.73,50.74,22800.0,43.3845,43.4101,43.3588,43.3674,22800.0
2015-04-07 13:50:00,50.74,50.74,50.7,50.71,11400.0,43.3674,43.3674,43.3332,43.3417,11400.0
2015-04-07 14:00:00,50.72,50.74,50.72,50.74,22000.0,43.3503,43.3674,43.3503,43.3674,22000.0
2015-04-07 14:10:00,50.74,50.77,50.74,50.76,27800.0,43.3674,43.393,43.3674,43.3845,27800.0
2015-04-07 14:20:00,50.75,50.76,50.73,50.74,16200.0,43.3759,43.3845,43.3588,43.3674,16200.0
2015-04-07 14:30:00,50.74,50.74,50.72,50.73,31400.0,43.3674,43.3674,43.3503,43.3588,31400.0
2015-04-07 14:40:00,50.73,50.74,50.68,50.7,15000.0,43.3588,43.3674,43.3161,43.3332,15000.0
2015-04-07 14:50:00,50.71,50.71,50.65,50.66,22200.0,43.3417,43.3417,43.2905,43.299,22200.0
2015-04-07 15:00:00,50.66,50.66,50.57,50.59,359200.0,43.299,43.299,43.2221,43.2392,359200.0
2015-04-07 15:10:00,50.59,50.59,50.5,50.51,273400.0,43.2392,43.2392,43.1623,43.1708,273400.0
2015-04-07 15:20:00,50.51,50.51,50.43,50.43,284800.0,43.1708,43.1708,43.1024,43.1024,284800.0
2015-04-07 15:30:00,50.43,50.49,50.42,50.42,162200.0,43.1024,43.1537,43.0939,43.0939,162200.0
2015-04-07 15:40:00,50.42,50.43,50.38,50.41,98400.0,43.0939,43.1024,43.0597,43.0853,98400.0
2015-04-07 15:50:00,50.4,50.4,50.31,50.32,560400.0,43.0768,43.0768,42.9999,43.0084,560400.0
2015-04-08 09:30:00,50.5,50.67,50.46,50.66,121000.0,43.1623,43.3076,43.1281,43.299,121000.0
2015-04-08 09:40:00,50.66,50.78,50.66,50.77,93800.0,43.299,43.4016,43.299,43.393,93800.0
2015-04-08 09:50:00,50.78,50.82,50.72,50.77,64600.0,43.4016,43.4358,43.3503,43.393,64600.0
2015-04-08 10:00:00,50.77,50.8,50.7,50.73,139400.0,43.393,43.4187,43.3332,43.3588,139400.0
2015-04-08 10:10:00,50.72,50.75,50.68,50.68,28800.0,43.3503,43.3759,43.3161,43.3161,28800.0
2015-04-08 10:20:00,50.67,50.69,50.65,50.66,105200.0,43.3076,43.3247,43.2905,43.299,105200.0
2015-04-08 10:30:00,50.66,50.67,50.6,50.62,49200.0,43.299,43.3076,43.2477,43.2648,49200.0
2015-04-08 10:40:00,50.6,50.6,50.49,50.57,70000.0,43.2477,43.2477,43.1537,43.2221,70000.0
2015-04-08 10:50:00,50.58,50.63,50.55,50.63,28600.0,43.2306,43.2734,43.205,43.2734,28600.0
2015-04-08 11:00:00,50.61,50.67,50.59,50.67,27600.0,43.2563,43.3076,43.2392,43.3076,27600.0
2015-04-08 11:10:00,50.67,50.73,50.65,50.73,36000.0,43.3076,43.3588,43.2905,43.3588,36000.0
2015-04-08 11:20:00,50.72,50.72,50.68,50.71,73800.0,43.3503,43.3503,43.3161,43.3417,73800.0
2015-04-08 11:30:00,50.72,50.74,50.66,50.73,23400.0,43.3503,43.3674,43.299,43.3588,23400.0
2015-04-08 11:40:00,50.73,50.77,50.72,50.76,10200.0,43.3588,43.393,43.3503,43.3845,10200.0
2015-04-08 11:50:00,50.77,50.77,50.73,50.73,123000.0,43.393,43.393,43.3588,43.3588,123000.0
2015-04-08 12:00:00,50.74,50.74,50.7,50.72,43600.0,43.3674,43.3674,43.3332,43.3503,43600.0
2015-04-08 12:10:00,50.72,50.75,50.72,50.74,9000.0,43.3503,43.3759,43.3503,43.3674,9000.0
2015-04-08 12:20:00,50.75,50.76,50.72,50.72,10400.0,43.3759,43.3845,43.3503,43.3503,10400.0
2015-04-08 12:30:00,50.71,50.71,50.67,50.69,46000.0,43.3417,43.3417,43.3076,43.3247,46000.0
2015-04-08 12:40:00,50.7,50.73,50.69,50.72,32000.0,43.3332,43.3588,43.3247,43.3503,32000.0
2015-04-08 12:50:00,50.71,50.72,50.66,50.66,15000.0,43.3417,43.3503,43.299,43.299,15000.0
2015-04-08 13:00:00,50.67,50.69,50.65,50.69,21600.0,43.3076,43.3247,43.2905,43.3247,21600.0
2015-04-08 13:10:00,50.68,50.68,50.61,50.63,11200.0,43.3161,43.3161,43.2563,43.2734,11200.0
2015-04-08 13:20:00,50.65,50.68,50.65,50.66,10600.0,43.2905,43.3161,43.2905,43.299,10600.0
2015-04-08 13:30:00,50.66,50.68,50.65,50.65,37000.0,43.299,43.3161,43.2905,43.2905,37000.0
2015-04-08 13:40:00,50.65,50.65,50.61,50.65,40400.0,43.2905,43.2905,43.2563,43.2905,40400.0
2015-04-08 13:50:00,50.63,50.69,50.63,50.63,44800.0,43.2734,43.3247,43.2734,43.2734,44800.0
2015-04-08 14:00:00,50.66,50.66,50.52,50.52,67200.0,43.299,43.299,43.1794,43.1794,67200.0
2015-04-08 14:10:00,50.51,50.76,50.51,50.74,54000.0,43.1708,43.3845,43.1708,43.3674,54000.0
2015-04-08 14:20:00,50.79,50.8,50.7,50.7,4200.0,43.4101,43.4187,43.3332,43.3332,4200.0
2015-04-08 14:30:00,50.7,50.72,50.69,50.7,6400.0,43.3332,43.3503,43.3247,43.3332,6400.0
2015-04-08 14:40:00,50.69,50.74,50.65,50.74,12600.0,43.3247,43.3674,43.2905,43.3674,12600.0
2015-04-08 14:50:00,50.76,50.76,50.63,50.69,19800.0,43.3845,43.3845,43.2734,43.3247,19800.0
2015-04-08 15:00:00,50.69,50.74,50.69,50.73,11200.0,43.3247,43.3674,43.3247,43.3588,11200.0
2015-04-08 15:10:00,50.72,50.73,50.69,50.71,46200.0,43.3503,43.3588,43.3247,43.3417,46200.0
2015-04-08 15:20:00,50.71,50.73,50.68,50.71,124400.0,43.3417,43.3588,43.3161,43.3417,124400.0
2015-04-08 15:30:00,50.72,50.74,50.68,50.73,71400.0,43.3503,43.3674,43.3161,43.3588,71400.0
2015-04-08 15:40:00,50.74,50.77,50.7,50.71,151400.0,43.3674,43.393,43.3332,43.3417,151400.0
2015-04-08 15:50:00,50.71,50.77,50.7,50.76,291800.0,43.3417,43.393,43.3332,43.3845,291800.0
2015-04-09 09:30:00,50.6,50.97,50.6,50.76,190000.0,43.2477,43.564,43.2477,43.3845,190000.0
2015-04-09 09:40:00,50.77,50.8,50.62,50.62,93200.0,43.393,43.4187,43.2648,43.2648,93200.0
2015-04-09 09:50:00,50.62,50.68,50.57,50.66,100600.0,43.2648,43.3161,43.2221,43.299,100600.0
2015-04-09 10:00:00,50.67,50.73,50.6,50.7,65000.0,43.3076,43.3588,43.2477,43.3332,65000.0
2015-04-09 10:10:00,50.69,50.71,50.6,50.63,33800.0,43.3247,43.3417,43.2477,43.2734,33800.0
2015-04-09 10:20:00,50.64,50.7,50.6,50.7,30400.0,43.2819,43.3332,43.2477,43.3332,30400.0
2015-04-09 10:30:00,50.69,50.69,50.62,50.66,31200.0,43.3247,43.3247,43.2648,43.299,31200.0
2015-04-09 10:40:00,50.65,50.66,50.48,50.49,82400.0,43.2905,43.299,43.1452,43.1537,82400.0
2015-04-09 10:50:00,50.49,50.49,50.38,50.46,77200.0,43.1537,43.1537,43.0597,43.1281,77200.0
2015-04-09 11:00:00,50.47,50.47,50.37,50.38,65600.0,43.1366,43.1366,43.0511,43.0597,65600.0
2015-04-09 11:10:00,50.38,50.39,50.29,50.31,26200.0,43.0597,43.0682,42.9828,42.9999,26200.0
2015-04-09 11:20:00,50.29,50.31,50.23,50.28,62200.0,42.9828,42.9999,42.9315,42.9742,62200.0
2015-04-09 11:30:00,50.28,50.35,50.28,50.34,124000.0,42.9742,43.0341,42.9742,43.0255,124000.0
2015-04-09 11:40:00,50.35,50.42,50.35,50.42,61200.0,43.0341,43.0939,43.0341,43.0939,61200.0
2015-04-09 11:50:00,50.42,50.42,50.34,50.35,105600.0,43.0939,43.0939,43.0255,43.0341,105600.0
2015-04-09 12:00:00,50.35,50.38,50.34,50.37,62400.0,43.0341,43.0597,43.0255,43.0511,62400.0
2015-04-09 12:10:00,50.36,50.42,50.34,50.41,74400.0,43.0426,43.0939,43.0255,43.0853,74400.0
2015-04-09 12:20:00,50.41,50.53,50.4,50.51,45400.0,43.0853,43.1879,43.0768,43.1708,45400.0
2015-04-09 12:30:00,50.5,50.5,50.45,50.48,54800.0,43.1623,43.1623,43.1195,43.1452,54800.0
2015-04-09 12:40:00,50.48,50.51,50.46,50.47,64200.0,43.1452,43.1708,43.1281,43.1366,64200.0
2015-04-09 12:50:00,50.47,50.53,50.47,50.51,45800.0,43.1366,43.1879,43.1366,43.1708,45800.0
2015-04-09 13:00:00,50.52,50.54,50.48,50.5,63800.0,43.1794,43.1964,43.1452,43.1623,63800.0
2015-04-09 13:10:00,50.51,50.52,50.49,50.52,43800.0,43.1708,43.1794,43.1537,43.1794,43800.0
2015-04-09 13:20:00,50.52,50.52,50.45,50.48,118200.0,43.1794,43.1794,43.1195,43.1452,118200.0
2015-04-09 13:30:00,50.47,50.47,50.41,50.41,83000.0,43.1366,43.1366,43.0853,43.0853,83000.0
2015-04-09 13:40:00,50.41,50.46,50.4,50.46,47200.0,43.0853,43.1281,43.0768,43.1281,47200.0
2015-04-09 13:50:00,50.46,50.47,50.42,50.45,61600.0,43.1281,43.1366,43.0939,43.1195,61600.0
2015-04-09 14:00:00,50.45,50.47,50.44,50.44,68600.0,43.1195,43.1366,43.111,43.111,68600.0
2015-04-09 14:10:00,50.43,50.44,50.42,50.44,59200.0,43.1024,43.111,43.0939,43.111,59200.0
2015-04-09 14:20:00,50.44,50.45,50.4,50.44,72000.0,43.111,43.1195,43.0768,43.111,72000.0
2015-04-09 14:30:00,50.44,50.44,50.38,50.43,96000.0,43.111,43.111,43.0597,43.1024,96000.0
2015-04-09 14:40:00,50.44,50.45,50.39,50.4,88400.0,43.111,43.1195,43.0682,43.0768,88400.0
2015-04-09 14:50:00,50.4,50.46,50.38,50.46,96000.0,43.0768,43.1281,43.0597,43.1281,96000.0
2015-04-09 15:00:00,50.46,50.51,50.46,50.47,125000.0,43.1281,43.1708,43.1281,43.1366,125000.0
2015-04-09 15:10:00,50.47,50.59,50.47,50.55,114400.0,43.1366,43.2392,43.1366,43.205,114400.0
2015-04-09 15:20:00,50.55,50.58,50.54,50.57,163800.0,43.205,43.2306,43.1964,43.2221,163800.0
2015-04-09 15:30:00,50.57,50.59,50.52,50.54,134600.0,43.2221,43.2392,43.1794,43.1964,134600.0
2015-04-09 15:40:00,50.54,50.56,50.52,50.55,194000.0,43.1964,43.2135,43.1794,43.205,194000.0
2015-04-09 15:50:00,50.55,50.6,50.55,50.59,368000.0,43.205,43.2477,43.205,43.2392,368000.0
2015-04-10 09:30:00,50.49,50.69,50.49,50.67,16800.0,43.1537,43.3247,43.1537,43.3076,16800.0
2015-04-10 09:40:00,50.67,50.67,50.49,50.62,86400.0,43.3076,43.3076,43.1537,43.2648,86400.0
2015-04-10 09:50:00,50.62,50.63,50.58,50.59,64400.0,43.2648,43.2734,43.2306,43.2392,64400.0
2015-04-10 10:00:00,50.6,50.63,50.55,50.62,46200.0,43.2477,43.2734,43.205,43.2648,46200.0
2015-04-10 10:10:00,50.62,50.62,50.58,50.58,47000.0,43.2648,43.2648,43.2306,43.2306,47000.0
2015-04-10 10:20:00,50.58,50.62,50.57,50.62,111800.0,43.2306,43.2648,43.2221,43.2648,111800.0
2015-04-10 10:30:00,50.63,50.65,50.58,50.59,135200.0,43.2734,43.2905,43.2306,43.2392,135200.0
2015-04-10 10:40:00,50.6,50.62,50.56,50.58,255600.0,43.2477,43.2648,43.2135,43.2306,255600.0
2015-04-10 10:50:00,50.58,50.62,50.54,50.62,131200.0,43.2306,43.2648,43.1964,43.2648,131200.0
2015-04-10 11:00:00,50.61,50.68,50.61,50.68,34200.0,43.2563,43.3161,43.2563,43.3161,34200.0
2015-04-10 11:10:00,50.67,50.73,50.66,50.72,64600.0,43.3076,43.3588,43.299,43.3503,64600.0
2015-04-10 11:20:00,50.72,50.73,50.7,50.72,48800.0,43.3503,43.3588,43.3332,43.3503,48800.0
2015-04-10 11:30:00,50.72,50.73,50.68,50.69,104800.0,43.3503,43.3588,43.3161,43.3247,104800.0
2015-04-10 11:40:00,50.69,50.7,50.65,50.65,143000.0,43.3247,43.3332,43.2905,43.2905,143000.0
2015-04-10 11:50:00,50.64,50.66,50.6,50.64,117000.0,43.2819,43.299,43.2477,43.2819,117000.0
2015-04-10 12:00:00,50.64,50.66,50.63,50.66,32200.0,43.2819,43.299,43.2734,43.299,32200.0
2015-04-10 12:10:00,50.66,50.66,50.62,50.64,83600.0,43.299,43.299,43.2648,43.2819,83600.0
2015-04-10 12:20:00,50.66,50.67,50.63,50.67,23800.0,43.299,43.3076,43.2734,43.3076,23800.0
2015-04-10 12:30:00,50.66,50.69,50.66,50.66,32200.0,43.299,43.3247,43.299,43.299,32200.0
2015-04-10 12:40:00,50.66,50.68,50.65,50.65,22800.0,43.299,43.3161,43.2905,43.2905,22800.0
2015-04-10 12:50:00,50.67,50.67,50.64,50.64,25600.0,43.3076,43.3076,43.2819,43.2819,25600.0
2015-04-10 13:00:00,50.65,50.67,50.64,50.67,83000.0,43.2905,43.3076,43.2819,43.3076,83000.0
2015-04-10 13:10:00,50.67,50.67,50.65,50.65,5400.0,43.3076,43.3076,43.2905,43.2905,5400.0
2015-04-10 13:20:00,50.65,50.66,50.62,50.63,57200.0,43.2905,43.299,43.2648,43.2734,57200.0
2015-04-10 13:30:00,50.63,50.67,50.63,50.66,15400.0,43.2734,43.3076,43.2734,43.299,15400.0
2015-04-10 13:40:00,50.66,50.67,50.65,50.67,16000.0,43.299,43.3076,43.2905,43.3076,16000.0
2015-04-10 13:50:00,50.68,50.68,50.67,50.68,13200.0,43.3161,43.3161,43.3076,43.3161,13200.0
2015-04-10 14:00:00,50.67,50.69,50.66,50.66,52600.0,43.3076,43.3247,43.299,43.299,52600.0
2015-04-10 14:10:00,50.66,50.7,50.65,50.7,36000.0,43.299,43.3332,43.2905,43.3332,36000.0
2015-04-10 14:20:00,50.71,50.72,50.7,50.72,19000.0,43.3417,43.3503,43.3332,43.3503,19000.0
2015-04-10 14:30:00,50.72,50.73,50.7,50.72,28200.0,43.3503,43.3588,43.3332,43.3503,28200.0
2015-04-10 14:40:00,50.72,50.73,50.7,50.72,53600.0,43.3503,43.3588,43.3332,43.3503,53600.0
2015-04-10 14:50:00,50.73,50.76,50.72,50.74,26000.0,43.3588,43.3845,43.3503,43.3674,26000.0
2015-04-10 15:00:00,50.74,50.74,50.72,50.74,15200.0,43.3674,43.3674,43.3503,43.3674,15200.0
2015-04-10 15:10:00,50.74,50.74,50.69,50.69,13400.0,43.3674,43.3674,43.3247,43.3247,13400.0
2015-04-10 15:20:00,50.69,50.71,50.68,50.7,27800.0,43.3247,43.3417,43.3161,43.3332,27800.0
2015-04-10 15:30:00,50.7,50.74,50.69,50.71,70400.0,43.3332,43.3674,43.3247,43.3417,70400.0
2015-04-10 15:40:00,50.71,50.72,50.7,50.71,82000.0,43.3417,43.3503,43.3332,43.3417,82000.0
2015-04-10 15:50:00,50.71,50.71,50.65,50.69,271000.0,43.3417,43.3417,43.2905,43.3247,271000.0
2015-04-13 09:30:00,50.48,50.82,50.48,50.82,298400.0,43.1452,43.4358,43.1452,43.4358,298400.0
2015-04-13 09:40:00,50.78,50.9,50.77,50.85,142200.0,43.4016,43.5041,43.393,43.4614,142200.0
2015-04-13 09:50:00,50.87,50.92,50.8,50.81,410800.0,43.4785,43.5212,43.4187,43.4272,410800.0
2015-04-13 10:00:00,50.8,50.81,50.72,50.72,426400.0,43.4187,43.4272,43.3503,43.3503,426400.0
2015-04-13 10:10:00,50.72,50.75,50.67,50.75,175400.0,43.3503,43.3759,43.3076,43.3759,175400.0
2015-04-13 10:20:00,50.75,50.93,50.75,50.9,49200.0,43.3759,43.5298,43.3759,43.5041,49200.0
2015-04-13 10:30:00,50.91,51.0,50.91,51.0,92400.0,43.5127,43.5896,43.5127,43.5896,92400.0
2015-04-13 10:40:00,50.99,51.01,50.99,50.99,55400.0,43.5811,43.5982,43.5811,43.5811,55400.0
2015-04-13 10:50:00,50.99,51.03,50.97,51.02,199400.0,43.5811,43.6152,43.564,43.6067,199400.0
2015-04-13 11:00:00,51.02,51.05,51.01,51.01,254400.0,43.6067,43.6323,43.5982,43.5982,254400.0
2015-04-13 11:10:00,51.01,51.07,50.99,51.07,238800.0,43.5982,43.6494,43.5811,43.6494,238800.0
2015-04-13 11:20:00,51.07,51.11,51.05,51.08,76000.0,43.6494,43.6836,43.6323,43.658,76000.0
2015-04-13 11:30:00,51.08,51.09,51.02,51.02,181200.0,43.658,43.6665,43.6067,43.6067,181200.0
2015-04-13 11:40:00,51.02,51.03,50.97,50.99,133000.0,43.6067,43.6152,43.564,43.5811,133000.0
2015-04-13 11:50:00,50.99,50.99,50.96,50.98,40200.0,43.5811,43.5811,43.5554,43.5725,40200.0
2015-04-13 12:00:00,50.98,51.01,50.98,51.0,37200.0,43.5725,43.5982,43.5725,43.5896,37200.0
2015-04-13 12:10:00,50.99,51.01,50.98,50.98,43600.0,43.5811,43.5982,43.5725,43.5725,43600.0
2015-04-13 12:20:00,50.99,50.99,50.96,50.99,36000.0,43.5811,43.5811,43.5554,43.5811,36000.0
2015-04-13 12:30:00,50.99,51.02,50.97,50.97,72800.0,43.5811,43.6067,43.564,43.564,72800.0
2015-04-13 12:40:00,50.98,50.98,50.94,50.94,117600.0,43.5725,43.5725,43.5383,43.5383,117600.0
2015-04-13 12:50:00,50.94,50.95,50.91,50.93,116600.0,43.5383,43.5469,43.5127,43.5298,116600.0
2015-04-13 13:00:00,50.93,50.94,50.9,50.9,31800.0,43.5298,43.5383,43.5041,43.5041,31800.0
2015-04-13 13:10:00,50.91,50.91,50.88,50.9,33400.0,43.5127,43.5127,43.487,43.5041,33400.0
2015-04-13 13:20:00,50.91,50.92,50.82,50.82,53200.0,43.5127,43.5212,43.4358,43.4358,53200.0
2015-04-13 13:30:00,50.82,50.85,50.82,50.85,26800.0,43.4358,43.4614,43.4358,43.4614,26800.0
2015-04-13 13:40:00,50.85,50.85,50.81,50.84,34800.0,43.4614,43.4614,43.4272,43.4529,34800.0
2015-04-13 13:50:00,50.84,50.89,50.83,50.89,30800.0,43.4529,43.4956,43.4443,43.4956,30800.0
2015-04-13 14:00:00,50.9,50.92,50.9,50.91,39000.0,43.5041,43.5212,43.5041,43.5127,39000.0
2015-04-13 14:10:00,50.91,50.92,50.88,50.91,57600.0,43.5127,43.5212,43.487,43.5127,57600.0
2015-04-13 14:20:00,50.91,50.91,50.88,50.9,39200.0,43.5127,43.5127,43.487,43.5041,39200.0
2015-04-13 14:30:00,50.91,50.91,50.88,50.9,38400.0,43.5127,43.5127,43.487,43.5041,38400.0
2015-04-13 14:40:00,50.9,50.91,50.85,50.85,54200.0,43.5041,43.5127,43.4614,43.4614,54200.0
2015-04-13 14:50:00,50.86,50.88,50.83,50.85,91600.0,43.4699,43.487,43.4443,43.4614,91600.0
2015-04-13 15:00:00,50.85,50.87,50.82,50.87,33800.0,43.4614,43.4785,43.4358,43.4785,33800.0
2015-04-13 15:10:00,50.85,50.87,50.82,50.84,34000.0,43.4614,43.4785,43.4358,43.4529,34000.0
2015-04-13 15:20:00,50.83,50.84,50.78,50.79,40200.0,43.4443,43.4529,43.4016,43.4101,40200.0
2015-04-13 15:30:00,50.8,50.81,50.77,50.81,59800.0,43.4187,43.4272,43.393,43.4272,59800.0
2015-04-13 15:40:00,50.8,50.83,50.77,50.77,87600.0,43.4187,43.4443,43.393,43.393,87600.0
2015-04-13 15:50:00,50.77,50.77,50.74,50.76,151000.0,43.393,43.393,43.3674,43.3845,151000.0
2015-04-14 09:30:00,50.48,50.77,50.48,50.69,111000.0,43.1452,43.393,43.1452,43.3247,111000.0
2015-04-14 09:40:00,50.67,50.68,50.43,50.43,172400.0,43.3076,43.3161,43.1024,43.1024,172400.0
2015-04-14 09:50:00,50.44,50.47,50.24,50.26,414600.0,43.111,43.1366,42.94,42.9571,414600.0
2015-04-14 10:00:00,50.24,50.26,50.0,50.09,475600.0,42.94,42.9571,42.7349,42.8118,475600.0
2015-04-14 10:10:00,50.08,50.22,50.04,50.17,235000.0,42.8033,42.9229,42.7691,42.8802,235000.0
2015-04-14 10:20:00,50.18,50.25,50.16,50.25,112000.0,42.8888,42.9486,42.8717,42.9486,112000.0
2015-04-14 10:30:00,50.24,50.25,50.16,50.21,178000.0,42.94,42.9486,42.8717,42.9144,178000.0
2015-04-14 10:40:00,50.21,50.29,50.19,50.27,39000.0,42.9144,42.9828,42.8973,42.9657,39000.0
2015-04-14 10:50:00,50.3,50.3,50.24,50.26,115000.0,42.9913,42.9913,42.94,42.9571,115000.0
2015-04-14 11:00:00,50.26,50.33,50.24,50.33,35400.0,42.9571,43.017,42.94,43.017,35400.0
2015-04-14 11:10:00,50.32,50.46,50.31,50.45,21800.0,43.0084,43.1281,42.9999,43.1195,21800.0
2015-04-14 11:20:00,50.45,50.46,50.41,50.46,23200.0,43.1195,43.1281,43.0853,43.1281,23200.0
2015-04-14 11:30:00,50.46,50.48,50.34,50.34,384000.0,43.1281,43.1452,43.0255,43.0255,384000.0
2015-04-14 11:40:00,50.35,50.35,50.33,50.35,90000.0,43.0341,43.0341,43.017,43.0341,90000.0
2015-04-14 11:50:00,50.34,50.38,50.34,50.38,22400.0,43.0255,43.0597,43.0255,43.0597,22400.0
2015-04-14 12:00:00,50.38,50.41,50.37,50.4,60800.0,43.0597,43.0853,43.0511,43.0768,60800.0
2015-04-14 12:10:00,50.4,50.42,50.38,50.4,44800.0,43.0768,43.0939,43.0597,43.0768,44800.0
2015-04-14 12:20:00,50.41,50.43,50.39,50.43,26800.0,43.0853,43.1024,43.0682,43.1024,26800.0
2015-04-14 12:30:00,50.43,50.54,50.43,50.47,160400.0,43.1024,43.1964,43.1024,43.1366,160400.0
2015-04-14 12:40:00,50.46,50.47,50.43,50.44,70200.0,43.1281,43.1366,43.1024,43.111,70200.0
2015-04-14 12:50:00,50.43,50.46,50.41,50.41,32000.0,43.1024,43.1281,43.0853,43.0853,32000.0
2015-04-14 13:00:00,50.42,50.43,50.36,50.38,104200.0,43.0939,43.1024,43.0426,43.0597,104200.0
2015-04-14 13:10:00,50.38,50.39,50.35,50.37,61400.0,43.0597,43.0682,43.0341,43.0511,61400.0
2015-04-14 13:20:00,50.37,50.41,50.37,50.41,31400.0,43.0511,43.0853,43.0511,43.0853,31400.0
2015-04-14 13:30:00,50.41,50.42,50.36,50.36,56400.0,43.0853,43.0939,43.0426,43.0426,56400.0
2015-04-14 13:40:00,50.37,50.38,50.35,50.35,74000.0,43.0511,43.0597,43.0341,43.0341,74000.0
2015-04-14 13:50:00,50.35,50.35,50.33,50.33,33800.0,43.0341,43.0341,43.017,43.017,33800.0
2015-04-14 14:00:00,50.33,50.37,50.32,50.37,25800.0,43.017,43.0511,43.0084,43.0511,25800.0
2015-04-14 14:10:00,50.37,50.38,50.35,50.38,117800.0,43.0511,43.0597,43.0341,43.0597,117800.0
2015-04-14 14:20:00,50.39,50.41,50.38,50.4,103000.0,43.0682,43.0853,43.0597,43.0768,103000.0
2015-04-14 14:30:00,50.4,50.41,50.35,50.37,176600.0,43.0768,43.0853,43.0341,43.0511,176600.0
2015-04-14 14:40:00,50.37,50.38,50.35,50.35,80800.0,43.0511,43.0597,43.0341,43.0341,80800.0
2015-04-14 14:50:00,50.35,50.4,50.35,50.4,16400.0,43.0341,43.0768,43.0341,43.0768,16400.0
2015-04-14 15:00:00,50.38,50.43,50.36,50.37,93200.0,43.0597,43.1024,43.0426,43.0511,93200.0
2015-04-14 15:10:00,50.36,50.38,50.35,50.35,143400.0,43.0426,43.0597,43.0341,43.0341,143400.0
2015-04-14 15:20:00,50.35,50.35,50.3,50.3,153200.0,43.0341,43.0341,42.9913,42.9913,153200.0
2015-04-14 15:30:00,50.3,50.35,50.3,50.35,212600.0,42.9913,43.0341,42.9913,43.0341,212600.0
2015-04-14 15:40:00,50.34,50.35,50.32,50.32,364000.0,43.0255,43.0341,43.0084,43.0084,364000.0
2015-04-14 15:50:00,50.32,50.32,50.29,50.31,766000.0,43.0084,43.0084,42.9828,42.9999,766000.0
2015-04-15 09:30:00,50.96,50.96,50.41,50.41,70200.0,43.5554,43.5554,43.0853,43.0853,70200.0
2015-04-15 09:40:00,50.44,50.54,50.35,50.54,34000.0,43.111,43.1964,43.0341,43.1964,34000.0
2015-04-15 09:50:00,50.56,50.63,50.52,50.59,49000.0,43.2135,43.2734,43.1794,43.2392,49000.0
2015-04-15 10:00:00,50.58,50.63,50.55,50.58,132400.0,43.2306,43.2734,43.205,43.2306,132400.0
2015-04-15 10:10:00,50.58,50.62,50.56,50.62,67800.0,43.2306,43.2648,43.2135,43.2648,67800.0
2015-04-15 10:20:00,50.6,50.65,50.59,50.59,16400.0,43.2477,43.2905,43.2392,43.2392,16400.0
2015-04-15 10:30:00,50.58,50.62,50.57,50.61,175600.0,43.2306,43.2648,43.2221,43.2563,175600.0
2015-04-15 10:40:00,50.62,50.64,50.58,50.59,74400.0,43.2648,43.2819,43.2306,43.2392,74400.0
2015-04-15 10:50:00,50.58,50.62,50.55,50.6,152600.0,43.2306,43.2648,43.205,43.2477,152600.0
2015-04-15 11:00:00,50.6,50.63,50.58,50.6,57800.0,43.2477,43.2734,43.2306,43.2477,57800.0
2015-04-15 11:10:00,50.6,50.61,50.55,50.55,132800.0,43.2477,43.2563,43.205,43.205,132800.0
2015-04-15 11:20:00,50.55,50.55,50.49,50.52,74800.0,43.205,43.205,43.1537,43.1794,74800.0
2015-04-15 11:30:00,50.51,50.53,50.42,50.42,177800.0,43.1708,43.1879,43.0939,43.0939,177800.0
2015-04-15 11:40:00,50.41,50.43,50.37,50.43,203200.0,43.0853,43.1024,43.0511,43.1024,203200.0
2015-04-15 11:50:00,50.44,50.5,50.44,50.49,43200.0,43.111,43.1623,43.111,43.1537,43200.0
2015-04-15 12:00:00,50.5,50.52,50.48,50.48,83600.0,43.1623,43.1794,43.1452,43.1452,83600.0
2015-04-15 12:10:00,50.47,50.49,50.47,50.47,41400.0,43.1366,43.1537,43.1366,43.1366,41400.0
2015-04-15 12:20:00,50.49,50.49,50.41,50.41,85600.0,43.1537,43.1537,43.0853,43.0853,85600.0
2015-04-15 12:30:00,50.4,50.45,50.4,50.44,68200.0,43.0768,43.1195,43.0768,43.111,68200.0
2015-04-15 12:40:00,50.44,50.47,50.44,50.46,24200.0,43.111,43.1366,43.111,43.1281,24200.0
2015-04-15 12:50:00,50.44,50.48,50.43,50.47,128800.0,43.111,43.1452,43.1024,43.1366,128800.0
2015-04-15 13:00:00,50.48,50.49,50.45,50.46,50400.0,43.1452,43.1537,43.1195,43.1281,50400.0
2015-04-15 13:10:00,50.46,50.5,50.46,50.48,68400.0,43.1281,43.1623,43.1281,43.1452,68400.0
2015-04-15 13:20:00,50.49,50.54,50.49,50.54,51600.0,43.1537,43.1964,43.1537,43.1964,51600.0
2015-04-15 13:30:00,50.53,50.54,50.51,50.52,21800.0,43.1879,43.1964,43.1708,43.1794,21800.0
2015-04-15 13:40:00,50.52,50.54,50.48,50.5,106400.0,43.1794,43.1964,43.1452,43.1623,106400.0
2015-04-15 13:50:00,50.49,50.51,50.48,50.49,44200.0,43.1537,43.1708,43.1452,43.1537,44200.0
2015-04-15 14:00:00,50.5,50.51,50.48,50.49,87600.0,43.1623,43.1708,43.1452,43.1537,87600.0
2015-04-15 14:10:00,50.48,50.49,50.46,50.47,67800.0,43.1452,43.1537,43.1281,43.1366,67800.0
2015-04-15 14:20:00,50.47,50.49,50.44,50.48,43600.0,43.1366,43.1537,43.111,43.1452,43600.0
2015-04-15 14:30:00,50.48,50.49,50.42,50.43,130000.0,43.1452,43.1537,43.0939,43.1024,130000.0
2015-04-15 14:40:00,50.43,50.46,50.42,50.44,59000.0,43.1024,43.1281,43.0939,43.111,59000.0
2015-04-15 14:50:00,50.45,50.46,50.4,50.4,83800.0,43.1195,43.1281,43.0768,43.0768,83800.0
2015-04-15 15:00:00,50.4,50.44,50.4,50.44,80800.0,43.0768,43.111,43.0768,43.111,80800.0
2015-04-15 15:10:00,50.43,50.43,50.37,50.41,59600.0,43.1024,43.1024,43.0511,43.0853,59600.0
2015-04-15 15:20:00,50.4,50.4,50.33,50.35,214200.0,43.0768,43.0768,43.017,43.0341,214200.0
2015-04-15 15:30:00,50.35,50.38,50.35,50.35,241200.0,43.0341,43.0597,43.0341,43.0341,241200.0
2015-04-15 15:40:00,50.35,50.36,50.32,50.32,141400.0,43.0341,43.0426,43.0084,43.0084,141400.0
2015-04-15 15:50:00,50.32,50.33,50.27,50.27,230800.0,43.0084,43.017,42.9657,42.9657,230800.0
2015-04-16 09:30:00,50.08,50.35,50.06,50.28,214000.0,42.8033,43.0341,42.7862,42.9742,214000.0
2015-04-16 09:40:00,50.27,50.31,50.23,50.25,74200.0,42.9657,42.9999,42.9315,42.9486,74200.0
2015-04-16 09:50:00,50.25,50.29,50.24,50.27,115400.0,42.9486,42.9828,42.94,42.9657,115400.0
2015-04-16 10:00:00,50.24,50.32,50.23,50.26,216400.0,42.94,43.0084,42.9315,42.9571,216400.0
2015-04-16 10:10:00,50.28,50.33,50.27,50.32,159400.0,42.9742,43.017,42.9657,43.0084,159400.0
2015-04-16 10:20:00,50.32,50.34,50.26,50.33,135200.0,43.0084,43.0255,42.9571,43.017,135200.0
2015-04-16 10:30:00,50.32,50.33,50.27,50.33,90800.0,43.0084,43.017,42.9657,43.017,90800.0
2015-04-16 10:40:00,50.33,50.42,50.33,50.41,139600.0,43.017,43.0939,43.017,43.0853,139600.0
2015-04-16 10:50:00,50.42,50.44,50.39,50.4,70400.0,43.0939,43.111,43.0682,43.0768,70400.0
2015-04-16 11:00:00,50.4,50.46,50.39,50.46,38200.0,43.0768,43.1281,43.0682,43.1281,38200.0
2015-04-16 11:10:00,50.46,50.48,50.45,50.45,43400.0,43.1281,43.1452,43.1195,43.1195,43400.0
2015-04-16 11:20:00,50.45,50.45,50.41,50.41,177000.0,43.1195,43.1195,43.0853,43.0853,177000.0
2015-04-16 11:30:00,50.41,50.43,50.4,50.41,19600.0,43.0853,43.1024,43.0768,43.0853,19600.0
2015-04-16 11:40:00,50.41,50.41,50.37,50.41,30800.0,43.0853,43.0853,43.0511,43.0853,30800.0
2015-04-16 11:50:00,50.4,50.42,50.4,50.41,22400.0,43.0768,43.0939,43.0768,43.0853,22400.0
2015-04-16 12:00:00,50.41,50.43,50.41,50.42,27200.0,43.0853,43.1024,43.0853,43.0939,27200.0
2015-04-16 12:10:00,50.42,50.42,50.35,50.35,134600.0,43.0939,43.0939,43.0341,43.0341,134600.0
2015-04-16 12:20:00,50.35,50.38,50.35,50.38,50000.0,43.0341,43.0597,43.0341,43.0597,50000.0
2015-04-16 12:30:00,50.38,50.38,50.35,50.37,27200.0,43.0597,43.0597,43.0341,43.0511,27200.0
2015-04-16 12:40:00,50.36,50.38,50.36,50.38,33200.0,43.0426,43.0597,43.0426,43.0597,33200.0
2015-04-16 12:50:00,50.38,50.38,50.35,50.35,102600.0,43.0597,43.0597,43.0341,43.0341,102600.0
2015-04-16 13:00:00,50.35,50.38,50.34,50.38,41000.0,43.0341,43.0597,43.0255,43.0597,41000.0
2015-04-16 13:10:00,50.38,50.38,50.37,50.38,103600.0,43.0597,43.0597,43.0511,43.0597,103600.0
2015-04-16 13:20:00,50.38,50.38,50.32,50.33,49400.0,43.0597,43.0597,43.0084,43.017,49400.0
2015-04-16 13:30:00,50.33,50.38,50.33,50.38,26800.0,43.017,43.0597,43.017,43.0597,26800.0
2015-04-16 13:40:00,50.38,50.43,50.36,50.42,24200.0,43.0597,43.1024,43.0426,43.0939,24200.0
2015-04-16 13:50:00,50.43,50.44,50.4,50.41,20600.0,43.1024,43.111,43.0768,43.0853,20600.0
2015-04-16 14:00:00,50.41,50.43,50.39,50.43,32600.0,43.0853,43.1024,43.0682,43.1024,32600.0
2015-04-16 14:10:00,50.43,50.44,50.42,50.42,40200.0,43.1024,43.111,43.0939,43.0939,40200.0
2015-04-16 14:20:00,50.43,50.43,50.41,50.42,45200.0,43.1024,43.1024,43.0853,43.0939,45200.0
2015-04-16 14:30:00,50.42,50.44,50.41,50.42,48800.0,43.0939,43.111,43.0853,43.0939,48800.0
2015-04-16 14:40:00,50.43,50.44,50.42,50.42,100200.0,43.1024,43.111,43.0939,43.0939,100200.0
2015-04-16 14:50:00,50.42,50.45,50.41,50.41,32400.0,43.0939,43.1195,43.0853,43.0853,32400.0
2015-04-16 15:00:00,50.41,50.43,50.4,50.41,90000.0,43.0853,43.1024,43.0768,43.0853,90000.0
2015-04-16 15:10:00,50.41,50.43,50.39,50.4,169600.0,43.0853,43.1024,43.0682,43.0768,169600.0
2015-04-16 15:20:00,50.4,50.41,50.35,50.36,109600.0,43.0768,43.0853,43.0341,43.0426,109600.0
2015-04-16 15:30:00,50.37,50.38,50.35,50.35,264000.0,43.0511,43.0597,43.0341,43.0341,264000.0
2015-04-16 15:40:00,50.35,50.35,50.31,50.33,122200.0,43.0341,43.0341,42.9999,43.017,122200.0
2015-04-16 15:50:00,50.33,50.34,50.27,50.34,423200.0,43.017,43.0255,42.9657,43.0255,423200.0
2015-04-17 09:30:00,50.02,50.17,49.82,49.84,251400.0,42.752,42.8802,42.5811,42.5982,251400.0
2015-04-17 09:40:00,49.81,49.81,49.54,49.66,361800.0,42.5725,42.5725,42.3417,42.4443,361800.0
2015-04-17 09:50:00,49.66,49.77,49.64,49.71,206200.0,42.4443,42.5383,42.4272,42.487,206200.0
2015-04-17 10:00:00,49.71,49.73,49.58,49.6,657200.0,42.487,42.5041,42.3759,42.393,657200.0
2015-04-17 10:10:00,49.59,49.63,49.56,49.6,219000.0,42.3845,42.4187,42.3588,42.393,219000.0
2015-04-17 10:20:00,49.6,49.61,49.5,49.51,634800.0,42.393,42.4016,42.3076,42.3161,634800.0
2015-04-17 10:30:00,49.51,49.56,49.49,49.5,483400.0,42.3161,42.3588,42.299,42.3076,483400.0
2015-04-17 10:40:00,49.51,49.55,49.49,49.49,426600.0,42.3161,42.3503,42.299,42.299,426600.0
2015-04-17 10:50:00,49.49,49.52,49.44,49.46,278000.0,42.299,42.3247,42.2563,42.2734,278000.0
2015-04-17 11:00:00,49.46,49.48,49.43,49.48,279600.0,42.2734,42.2905,42.2477,42.2905,279600.0
2015-04-17 11:10:00,49.47,49.54,49.47,49.52,351400.0,42.2819,42.3417,42.2819,42.3247,351400.0
2015-04-17 11:20:00,49.52,49.58,49.52,49.55,289000.0,42.3247,42.3759,42.3247,42.3503,289000.0
2015-04-17 11:30:00,49.55,49.55,49.45,49.46,64600.0,42.3503,42.3503,42.2648,42.2734,64600.0
2015-04-17 11:40:00,49.46,49.46,49.41,49.44,84200.0,42.2734,42.2734,42.2306,42.2563,84200.0
2015-04-17 11:50:00,49.45,49.45,49.42,49.44,176400.0,42.2648,42.2648,42.2392,42.2563,176400.0
2015-04-17 12:00:00,49.44,49.47,49.43,49.44,143000.0,42.2563,42.2819,42.2477,42.2563,143000.0
2015-04-17 12:10:00,49.43,49.49,49.43,49.45,126000.0,42.2477,42.299,42.2477,42.2648,126000.0
2015-04-17 12:20:00,49.45,49.51,49.44,49.44,66400.0,42.2648,42.3161,42.2563,42.2563,66400.0
2015-04-17 12:30:00,49.44,49.47,49.42,49.46,190400.0,42.2563,42.2819,42.2392,42.2734,190400.0
2015-04-17 12:40:00,49.47,49.49,49.45,49.47,159000.0,42.2819,42.299,42.2648,42.2819,159000.0
2015-04-17 12:50:00,49.47,49.48,49.44,49.48,53400.0,42.2819,42.2905,42.2563,42.2905,53400.0
2015-04-17 13:00:00,49.46,49.49,49.46,49.49,49600.0,42.2734,42.299,42.2734,42.299,49600.0
2015-04-17 13:10:00,49.48,49.48,49.46,49.48,100800.0,42.2905,42.2905,42.2734,42.2905,100800.0
2015-04-17 13:20:00,49.49,49.51,49.49,49.49,68400.0,42.299,42.3161,42.299,42.299,68400.0
2015-04-17 13:30:00,49.49,49.49,49.45,49.45,93800.0,42.299,42.299,42.2648,42.2648,93800.0
2015-04-17 13:40:00,49.45,49.49,49.44,49.49,267000.0,42.2648,42.299,42.2563,42.299,267000.0
2015-04-17 13:50:00,49.49,49.51,49.42,49.46,165400.0,42.299,42.3161,42.2392,42.2734,165400.0
2015-04-17 14:00:00,49.46,49.48,49.37,49.38,634800.0,42.2734,42.2905,42.1964,42.205,634800.0
2015-04-17 14:10:00,49.38,49.39,49.29,49.33,70800.0,42.205,42.2135,42.1281,42.1623,70800.0
2015-04-17 14:20:00,49.33,49.37,49.33,49.37,107000.0,42.1623,42.1964,42.1623,42.1964,107000.0
2015-04-17 14:30:00,49.37,49.37,49.29,49.33,44400.0,42.1964,42.1964,42.1281,42.1623,44400.0
2015-04-17 14:40:00,49.32,49.35,49.31,49.32,78600.0,42.1537,42.1794,42.1452,42.1537,78600.0
2015-04-17 14:50:00,49.32,49.33,49.31,49.32,39800.0,42.1537,42.1623,42.1452,42.1537,39800.0
2015-04-17 15:00:00,49.32,49.36,49.32,49.34,82400.0,42.1537,42.1879,42.1537,42.1708,82400.0
2015-04-17 15:10:00,49.34,49.38,49.33,49.35,83600.0,42.1708,42.205,42.1623,42.1794,83600.0
2015-04-17 15:20:00,49.35,49.36,49.31,49.35,118600.0,42.1794,42.1879,42.1452,42.1794,118600.0
2015-04-17 15:30:00,49.35,49.45,49.35,49.42,169800.0,42.1794,42.2648,42.1794,42.2392,169800.0
2015-04-17 15:40:00,49.43,49.43,49.38,49.38,277200.0,42.2477,42.2477,42.205,42.205,277200.0
2015-04-17 15:50:00,49.38,49.41,49.37,49.4,530600.0,42.205,42.2306,42.1964,42.2221,530600.0
2015-04-20 09:30:00,50.08,50.09,49.49,49.49,91800.0,42.8033,42.8118,42.299,42.299,91800.0
2015-04-20 09:40:00,49.51,49.72,49.5,49.68,71600.0,42.3161,42.4956,42.3076,42.4614,71600.0
2015-04-20 09:50:00,49.69,49.72,49.65,49.65,115600.0,42.47,42.4956,42.4358,42.4358,115600.0
2015-04-20 10:00:00,49.66,49.69,49.6,49.62,59600.0,42.4443,42.47,42.393,42.4101,59600.0
2015-04-20 10:10:00,49.63,49.63,49.56,49.6,29800.0,42.4187,42.4187,42.3588,42.393,29800.0
2015-04-20 10:20:00,49.6,49.63,49.56,49.56,99000.0,42.393,42.4187,42.3588,42.3588,99000.0
2015-04-20 10:30:00,49.56,49.63,49.56,49.61,71600.0,42.3588,42.4187,42.3588,42.4016,71600.0
2015-04-20 10:40:00,49.62,49.67,49.61,49.67,36200.0,42.4101,42.4529,42.4016,42.4529,36200.0
2015-04-20 10:50:00,49.66,49.75,49.66,49.72,39600.0,42.4443,42.5212,42.4443,42.4956,39600.0
2015-04-20 11:00:00,49.72,49.87,49.72,49.85,48800.0,42.4956,42.6238,42.4956,42.6067,48800.0
2015-04-20 11:10:00,49.84,49.84,49.74,49.77,162400.0,42.5982,42.5982,42.5127,42.5383,162400.0
2015-04-20 11:20:00,49.77,49.79,49.76,49.77,93000.0,42.5383,42.5554,42.5298,42.5383,93000.0
2015-04-20 11:30:00,49.77,49.81,49.63,49.63,160600.0,42.5383,42.5725,42.4187,42.4187,160600.0
2015-04-20 11:40:00,49.63,49.68,49.63,49.68,64200.0,42.4187,42.4614,42.4187,42.4614,64200.0
2015-04-20 11:50:00,49.68,49.72,49.67,49.71,35400.0,42.4614,42.4956,42.4529,42.487,35400.0
2015-04-20 12:00:00,49.71,49.71,49.66,49.67,76000.0,42.487,42.487,42.4443,42.4529,76000.0
2015-04-20 12:10:00,49.66,49.67,49.63,49.63,172400.0,42.4443,42.4529,42.4187,42.4187,172400.0
2015-04-20 12:20:00,49.63,49.67,49.63,49.63,69400.0,42.4187,42.4529,42.4187,42.4187,69400.0
2015-04-20 12:30:00,49.63,49.67,49.62,49.62,55800.0,42.4187,42.4529,42.4101,42.4101,55800.0
2015-04-20 12:40:00,49.62,49.65,49.61,49.63,76400.0,42.4101,42.4358,42.4016,42.4187,76400.0
2015-04-20 12:50:00,49.63,49.67,49.63,49.66,31000.0,42.4187,42.4529,42.4187,42.4443,31000.0
2015-04-20 13:00:00,49.67,49.68,49.65,49.67,21600.0,42.4529,42.4614,42.4358,42.4529,21600.0
2015-04-20 13:10:00,49.67,49.7,49.66,49.66,35400.0,42.4529,42.4785,42.4443,42.4443,35400.0
2015-04-20 13:20:00,49.67,49.71,49.67,49.69,44000.0,42.4529,42.487,42.4529,42.47,44000.0
2015-04-20 13:30:00,49.7,49.72,49.68,49.72,32000.0,42.4785,42.4956,42.4614,42.4956,32000.0
2015-04-20 13:40:00,49.72,49.81,49.72,49.81,132400.0,42.4956,42.5725,42.4956,42.5725,132400.0
2015-04-20 13:50:00,49.8,49.82,49.8,49.81,65400.0,42.564,42.5811,42.564,42.5725,65400.0
2015-04-20 14:00:00,49.81,49.88,49.81,49.87,233200.0,42.5725,42.6323,42.5725,42.6238,233200.0
2015-04-20 14:10:00,49.86,49.9,49.85,49.88,77200.0,42.6153,42.6494,42.6067,42.6323,77200.0
2015-04-20 14:20:00,49.88,49.9,49.87,49.89,34400.0,42.6323,42.6494,42.6238,42.6409,34400.0
2015-04-20 14:30:00,49.89,49.89,49.85,49.88,32400.0,42.6409,42.6409,42.6067,42.6323,32400.0
2015-04-20 14:40:00,49.89,49.91,49.88,49.91,27600.0,42.6409,42.658,42.6323,42.658,27600.0
2015-04-20 14:50:00,49.91,49.92,49.87,49.88,46600.0,42.658,42.6665,42.6238,42.6323,46600.0
2015-04-20 15:00:00,49.88,49.92,49.88,49.92,88600.0,42.6323,42.6665,42.6323,42.6665,88600.0
2015-04-20 15:10:00,49.92,49.95,49.91,49.95,107400.0,42.6665,42.6922,42.658,42.6922,107400.0
2015-04-20 15:20:00,49.95,49.95,49.91,49.92,56600.0,42.6922,42.6922,42.658,42.6665,56600.0
2015-04-20 15:30:00,49.92,49.94,49.88,49.88,93000.0,42.6665,42.6836,42.6323,42.6323,93000.0
2015-04-20 15:40:00,49.88,49.88,49.86,49.87,140000.0,42.6323,42.6323,42.6153,42.6238,140000.0
2015-04-20 15:50:00,49.87,49.88,49.85,49.88,279600.0,42.6238,42.6323,42.6067,42.6323,279600.0
2015-04-21 09:30:00,50.01,50.17,49.97,50.06,171000.0,42.7435,42.8802,42.7093,42.7862,171000.0
2015-04-21 09:40:00,50.02,50.02,49.92,49.95,86600.0,42.752,42.752,42.6665,42.6922,86600.0
2015-04-21 09:50:00,49.96,49.97,49.88,49.88,53200.0,42.7007,42.7093,42.6323,42.6323,53200.0
2015-04-21 10:00:00,49.88,49.93,49.8,49.83,54600.0,42.6323,42.6751,42.564,42.5896,54600.0
2015-04-21 10:10:00,49.85,49.91,49.81,49.9,20000.0,42.6067,42.658,42.5725,42.6494,20000.0
2015-04-21 10:20:00,49.9,49.96,49.86,49.9,94200.0,42.6494,42.7007,42.6153,42.6494,94200.0
2015-04-21 10:30:00,49.9,49.91,49.85,49.91,47800.0,42.6494,42.658,42.6067,42.658,47800.0
2015-04-21 10:40:00,49.91,49.92,49.85,49.88,15000.0,42.658,42.6665,42.6067,42.6323,15000.0
2015-04-21 10:50:00,49.9,49.96,49.88,49.93,14600.0,42.6494,42.7007,42.6323,42.6751,14600.0
2015-04-21 11:00:00,49.93,49.99,49.92,49.97,52000.0,42.6751,42.7264,42.6665,42.7093,52000.0
2015-04-21 11:10:00,49.97,49.99,49.96,49.97,39600.0,42.7093,42.7264,42.7007,42.7093,39600.0
2015-04-21 11:20:00,49.97,49.98,49.92,49.92,22200.0,42.7093,42.7178,42.6665,42.6665,22200.0
2015-04-21 11:30:00,49.91,49.97,49.91,49.95,24200.0,42.658,42.7093,42.658,42.6922,24200.0
2015-04-21 11:40:00,49.94,49.96,49.88,49.9,47200.0,42.6836,42.7007,42.6323,42.6494,47200.0
2015-04-21 11:50:00,49.9,49.9,49.87,49.89,16200.0,42.6494,42.6494,42.6238,42.6409,16200.0
2015-04-21 12:00:00,49.9,49.94,49.89,49.94,18400.0,42.6494,42.6836,42.6409,42.6836,18400.0
2015-04-21 12:10:00,49.94,49.95,49.91,49.91,55200.0,42.6836,42.6922,42.658,42.658,55200.0
2015-04-21 12:20:00,49.91,49.96,49.91,49.96,88800.0,42.658,42.7007,42.658,42.7007,88800.0
2015-04-21 12:30:00,49.95,49.96,49.94,49.96,21600.0,42.6922,42.7007,42.6836,42.7007,21600.0
2015-04-21 12:40:00,49.96,49.96,49.94,49.94,21400.0,42.7007,42.7007,42.6836,42.6836,21400.0
2015-04-21 12:50:00,49.95,49.95,49.92,49.94,9800.0,42.6922,42.6922,42.6665,42.6836,9800.0
2015-04-21 13:00:00,49.94,49.98,49.94,49.97,18600.0,42.6836,42.7178,42.6836,42.7093,18600.0
2015-04-21 13:10:00,49.97,50.0,49.97,49.99,15400.0,42.7093,42.7349,42.7093,42.7264,15400.0
2015-04-21 13:20:00,49.98,50.01,49.98,49.99,17400.0,42.7178,42.7435,42.7178,42.7264,17400.0
2015-04-21 13:30:00,49.99,49.99,49.92,49.92,29200.0,42.7264,42.7264,42.6665,42.6665,29200.0
2015-04-21 13:40:00,49.92,49.99,49.92,49.95,41600.0,42.6665,42.7264,42.6665,42.6922,41600.0
2015-04-21 13:50:00,49.95,49.99,49.95,49.95,62400.0,42.6922,42.7264,42.6922,42.6922,62400.0
2015-04-21 14:00:00,49.95,49.96,49.91,49.93,71400.0,42.6922,42.7007,42.658,42.6751,71400.0
2015-04-21 14:10:00,49.93,49.98,49.92,49.96,50200.0,42.6751,42.7178,42.6665,42.7007,50200.0
2015-04-21 14:20:00,49.97,49.99,49.96,49.99,132000.0,42.7093,42.7264,42.7007,42.7264,132000.0
2015-04-21 14:30:00,49.99,49.99,49.97,49.98,54000.0,42.7264,42.7264,42.7093,42.7178,54000.0
2015-04-21 14:40:00,49.97,49.98,49.96,49.98,84400.0,42.7093,42.7178,42.7007,42.7178,84400.0
2015-04-21 14:50:00,49.97,49.98,49.96,49.98,58400.0,42.7093,42.7178,42.7007,42.7178,58400.0
2015-04-21 15:00:00,49.98,50.02,49.97,50.01,87600.0,42.7178,42.752,42.7093,42.7435,87600.0
2015-04-21 15:10:00,50.01,50.01,49.98,49.99,91800.0,42.7435,42.7435,42.7178,42.7264,91800.0
2015-04-21 15:20:00,49.99,50.0,49.96,49.96,72800.0,42.7264,42.7349,42.7007,42.7007,72800.0
2015-04-21 15:30:00,49.96,49.97,49.94,49.97,66800.0,42.7007,42.7093,42.6836,42.7093,66800.0
2015-04-21 15:40:00,49.97,49.99,49.94,49.95,92400.0,42.7093,42.7264,42.6836,42.6922,92400.0
2015-04-21 15:50:00,49.95,49.99,49.94,49.96,212400.0,42.6922,42.7264,42.6836,42.7007,212400.0
2015-04-22 09:30:00,50.05,50.11,49.93,49.94,11600.0,42.7776,42.8289,42.6751,42.6836,11600.0
2015-04-22 09:40:00,49.91,49.93,49.74,49.77,145200.0,42.658,42.6751,42.5127,42.5383,145200.0
2015-04-22 09:50:00,49.77,49.82,49.76,49.78,100200.0,42.5383,42.5811,42.5298,42.5469,100200.0
2015-04-22 10:00:00,49.83,49.84,49.72,49.73,147800.0,42.5896,42.5982,42.4956,42.5041,147800.0
2015-04-22 10:10:00,49.72,49.76,49.65,49.7,80400.0,42.4956,42.5298,42.4358,42.4785,80400.0
2015-04-22 10:20:00,49.71,49.73,49.67,49.71,43000.0,42.487,42.5041,42.4529,42.487,43000.0
2015-04-22 10:30:00,49.7,49.71,49.63,49.67,53200.0,42.4785,42.487,42.4187,42.4529,53200.0
2015-04-22 10:40:00,49.67,49.79,49.65,49.77,112000.0,42.4529,42.5554,42.4358,42.5383,112000.0
2015-04-22 10:50:00,49.77,49.8,49.76,49.8,70000.0,42.5383,42.564,42.5298,42.564,70000.0
2015-04-22 11:00:00,49.81,49.83,49.79,49.81,136600.0,42.5725,42.5896,42.5554,42.5725,136600.0
2015-04-22 11:10:00,49.82,49.85,49.8,49.81,15800.0,42.5811,42.6067,42.564,42.5725,15800.0
2015-04-22 11:20:00,49.82,49.82,49.77,49.77,29400.0,42.5811,42.5811,42.5383,42.5383,29400.0
2015-04-22 11:30:00,49.78,49.82,49.77,49.79,11200.0,42.5469,42.5811,42.5383,42.5554,11200.0
2015-04-22 11:40:00,49.8,49.81,49.77,49.8,29400.0,42.564,42.5725,42.5383,42.564,29400.0
2015-04-22 11:50:00,49.8,49.84,49.78,49.84,65000.0,42.564,42.5982,42.5469,42.5982,65000.0
2015-04-22 12:00:00,49.85,49.85,49.78,49.83,61600.0,42.6067,42.6067,42.5469,42.5896,61600.0
2015-04-22 12:10:00,49.84,49.92,49.83,49.92,24200.0,42.5982,42.6665,42.5896,42.6665,24200.0
2015-04-22 12:20:00,49.93,49.98,49.93,49.98,19600.0,42.6751,42.7178,42.6751,42.7178,19600.0
2015-04-22 12:30:00,49.98,49.99,49.95,49.96,13800.0,42.7178,42.7264,42.6922,42.7007,13800.0
2015-04-22 12:40:00,49.96,49.98,49.94,49.96,31800.0,42.7007,42.7178,42.6836,42.7007,31800.0
2015-04-22 12:50:00,49.97,50.01,49.95,49.97,34200.0,42.7093,42.7435,42.6922,42.7093,34200.0
2015-04-22 13:00:00,49.97,49.99,49.96,49.98,16800.0,42.7093,42.7264,42.7007,42.7178,16800.0
2015-04-22 13:10:00,49.98,50.0,49.95,49.96,21600.0,42.7178,42.7349,42.6922,42.7007,21600.0
2015-04-22 13:20:00,49.97,49.97,49.95,49.95,13800.0,42.7093,42.7093,42.6922,42.6922,13800.0
2015-04-22 13:30:00,49.95,49.98,49.94,49.97,68600.0,42.6922,42.7178,42.6836,42.7093,68600.0
2015-04-22 13:40:00,49.96,50.01,49.96,50.01,73600.0,42.7007,42.7435,42.7007,42.7435,73600.0
2015-04-22 13:50:00,50.01,50.01,49.98,49.99,64600.0,42.7435,42.7435,42.7178,42.7264,64600.0
2015-04-22 14:00:00,49.99,50.03,49.99,50.02,108400.0,42.7264,42.7606,42.7264,42.752,108400.0
2015-04-22 14:10:00,50.03,50.06,50.02,50.05,86200.0,42.7606,42.7862,42.752,42.7776,86200.0
2015-04-22 14:20:00,50.05,50.09,50.05,50.07,92600.0,42.7776,42.8118,42.7776,42.7947,92600.0
2015-04-22 14:30:00,50.06,50.1,50.05,50.09,91200.0,42.7862,42.8204,42.7776,42.8118,91200.0
2015-04-22 14:40:00,50.1,50.1,50.08,50.1,103400.0,42.8204,42.8204,42.8033,42.8204,103400.0
2015-04-22 14:50:00,50.1,50.1,50.08,50.09,97400.0,42.8204,42.8204,42.8033,42.8118,97400.0
2015-04-22 15:00:00,50.1,50.11,50.08,50.1,121000.0,42.8204,42.8289,42.8033,42.8204,121000.0
2015-04-22 15:10:00,50.1,50.12,50.09,50.12,118200.0,42.8204,42.8375,42.8118,42.8375,118200.0
2015-04-22 15:20:00,50.12,50.15,50.11,50.14,111000.0,42.8375,42.8631,42.8289,42.8546,111000.0
2015-04-22 15:30:00,50.14,50.15,50.1,50.13,192000.0,42.8546,42.8631,42.8204,42.846,192000.0
2015-04-22 15:40:00,50.13,50.15,50.1,50.1,117800.0,42.846,42.8631,42.8204,42.8204,117800.0
2015-04-22 15:50:00,50.1,50.12,50.09,50.1,132400.0,42.8204,42.8375,42.8118,42.8204,132400.0
2015-04-23 09:30:00,50.07,50.54,50.01,50.53,400600.0,42.7947,43.1964,42.7435,43.1879,400600.0
2015-04-23 09:40:00,50.52,50.52,50.29,50.37,22600.0,43.1794,43.1794,42.9828,43.0511,22600.0
2015-04-23 09:50:00,50.35,50.47,50.34,50.47,86200.0,43.0341,43.1366,43.0255,43.1366,86200.0
2015-04-23 10:00:00,50.38,50.44,50.36,50.37,136000.0,43.0597,43.111,43.0426,43.0511,136000.0
2015-04-23 10:10:00,50.35,50.35,50.23,50.26,114600.0,43.0341,43.0341,42.9315,42.9571,114600.0
2015-04-23 10:20:00,50.24,50.27,50.21,50.27,8400.0,42.94,42.9657,42.9144,42.9657,8400.0
2015-04-23 10:30:00,50.26,50.28,50.24,50.26,14000.0,42.9571,42.9742,42.94,42.9571,14000.0
2015-04-23 10:40:00,50.26,50.31,50.24,50.29,22400.0,42.9571,42.9999,42.94,42.9828,22400.0
2015-04-23 10:50:00,50.3,50.32,50.27,50.29,61200.0,42.9913,43.0084,42.9657,42.9828,61200.0
2015-04-23 11:00:00,50.29,50.36,50.29,50.35,28400.0,42.9828,43.0426,42.9828,43.0341,28400.0
2015-04-23 11:10:00,50.33,50.38,50.33,50.35,15600.0,43.017,43.0597,43.017,43.0341,15600.0
2015-04-23 11:20:00,50.32,50.33,50.3,50.32,4400.0,43.0084,43.017,42.9913,43.0084,4400.0
2015-04-23 11:30:00,50.32,50.36,50.32,50.36,9800.0,43.0084,43.0426,43.0084,43.0426,9800.0
2015-04-23 11:40:00,50.36,50.37,50.33,50.34,9200.0,43.0426,43.0511,43.017,43.0255,9200.0
2015-04-23 11:50:00,50.34,50.47,50.34,50.43,9000.0,43.0255,43.1366,43.0255,43.1024,9000.0
2015-04-23 12:00:00,50.43,50.43,50.38,50.41,10400.0,43.1024,43.1024,43.0597,43.0853,10400.0
2015-04-23 12:10:00,50.42,50.46,50.42,50.46,11000.0,43.0939,43.1281,43.0939,43.1281,11000.0
2015-04-23 12:20:00,50.46,50.48,50.44,50.47,71200.0,43.1281,43.1452,43.111,43.1366,71200.0
2015-04-23 12:30:00,50.46,50.49,50.43,50.48,56600.0,43.1281,43.1537,43.1024,43.1452,56600.0
2015-04-23 12:40:00,50.49,50.52,50.47,50.48,39800.0,43.1537,43.1794,43.1366,43.1452,39800.0
2015-04-23 12:50:00,50.49,50.51,50.48,50.51,76400.0,43.1537,43.1708,43.1452,43.1708,76400.0
2015-04-23 13:00:00,50.51,50.52,50.47,50.48,54800.0,43.1708,43.1794,43.1366,43.1452,54800.0
2015-04-23 13:10:00,50.48,50.49,50.45,50.46,55200.0,43.1452,43.1537,43.1195,43.1281,55200.0
2015-04-23 13:20:00,50.46,50.51,50.45,50.49,9600.0,43.1281,43.1708,43.1195,43.1537,9600.0
2015-04-23 13:30:00,50.48,50.49,50.45,50.46,15200.0,43.1452,43.1537,43.1195,43.1281,15200.0
2015-04-23 13:40:00,50.45,50.48,50.45,50.48,14800.0,43.1195,43.1452,43.1195,43.1452,14800.0
2015-04-23 13:50:00,50.47,50.49,50.46,50.47,24400.0,43.1366,43.1537,43.1281,43.1366,24400.0
2015-04-23 14:00:00,50.47,50.52,50.47,50.51,20800.0,43.1366,43.1794,43.1366,43.1708,20800.0
2015-04-23 14:10:00,50.51,50.52,50.49,50.51,38400.0,43.1708,43.1794,43.1537,43.1708,38400.0
2015-04-23 14:20:00,50.51,50.51,50.47,50.49,32800.0,43.1708,43.1708,43.1366,43.1537,32800.0
2015-04-23 14:30:00,50.49,50.5,50.42,50.44,59000.0,43.1537,43.1623,43.0939,43.111,59000.0
2015-04-23 14:40:00,50.45,50.49,50.44,50.48,60000.0,43.1195,43.1537,43.111,43.1452,60000.0
2015-04-23 14:50:00,50.48,50.51,50.48,50.5,76200.0,43.1452,43.1708,43.1452,43.1623,76200.0
2015-04-23 15:00:00,50.5,50.53,50.49,50.53,22600.0,43.1623,43.1879,43.1537,43.1879,22600.0
2015-04-23 15:10:00,50.53,50.56,50.53,50.54,28200.0,43.1879,43.2135,43.1879,43.1964,28200.0
2015-04-23 15:20:00,50.54,50.54,50.51,50.52,59200.0,43.1964,43.1964,43.1708,43.1794,59200.0
2015-04-23 15:30:00,50.52,50.54,50.49,50.52,58600.0,43.1794,43.1964,43.1537,43.1794,58600.0
2015-04-23 15:40:00,50.52,50.54,50.45,50.45,97200.0,43.1794,43.1964,43.1195,43.1195,97200.0
2015-04-23 15:50:00,50.44,50.45,50.41,50.42,223800.0,43.111,43.1195,43.0853,43.0939,223800.0
2015-04-24 09:30:00,50.38,50.63,50.38,50.49,215000.0,43.0597,43.2734,43.0597,43.1537,215000.0
2015-04-24 09:40:00,50.51,50.52,50.47,50.52,45200.0,43.1708,43.1794,43.1366,43.1794,45200.0
2015-04-24 09:50:00,50.51,50.6,50.49,50.6,55400.0,43.1708,43.2477,43.1537,43.2477,55400.0
2015-04-24 10:00:00,50.59,50.61,50.44,50.5,169200.0,43.2392,43.2563,43.111,43.1623,169200.0
2015-04-24 10:10:00,50.49,50.56,50.49,50.52,52200.0,43.1537,43.2135,43.1537,43.1794,52200.0
2015-04-24 10:20:00,50.52,50.57,50.51,50.52,54400.0,43.1794,43.2221,43.1708,43.1794,54400.0
2015-04-24 10:30:00,50.53,50.55,50.47,50.51,64200.0,43.1879,43.205,43.1366,43.1708,64200.0
2015-04-24 10:40:00,50.51,50.51,50.47,50.47,19000.0,43.1708,43.1708,43.1366,43.1366,19000.0
2015-04-24 10:50:00,50.47,50.52,50.46,50.51,103600.0,43.1366,43.1794,43.1281,43.1708,103600.0
2015-04-24 11:00:00,50.5,50.55,50.49,50.52,20400.0,43.1623,43.205,43.1537,43.1794,20400.0
2015-04-24 11:10:00,50.51,50.54,50.5,50.54,12000.0,43.1708,43.1964,43.1623,43.1964,12000.0
2015-04-24 11:20:00,50.53,50.53,50.49,50.51,16600.0,43.1879,43.1879,43.1537,43.1708,16600.0
2015-04-24 11:30:00,50.51,50.55,50.5,50.51,30800.0,43.1708,43.205,43.1623,43.1708,30800.0
2015-04-24 11:40:00,50.52,50.59,50.52,50.57,142400.0,43.1794,43.2392,43.1794,43.2221,142400.0
2015-04-24 11:50:00,50.56,50.58,50.54,50.55,23800.0,43.2135,43.2306,43.1964,43.205,23800.0
2015-04-24 12:00:00,50.54,50.56,50.53,50.56,11200.0,43.1964,43.2135,43.1879,43.2135,11200.0
2015-04-24 12:10:00,50.54,50.56,50.54,50.54,18600.0,43.1964,43.2135,43.1964,43.1964,18600.0
2015-04-24 12:20:00,50.53,50.56,50.52,50.53,13400.0,43.1879,43.2135,43.1794,43.1879,13400.0
2015-04-24 12:30:00,50.52,50.56,50.52,50.56,140200.0,43.1794,43.2135,43.1794,43.2135,140200.0
2015-04-24 12:40:00,50.56,50.57,50.49,50.5,47600.0,43.2135,43.2221,43.1537,43.1623,47600.0
2015-04-24 12:50:00,50.5,50.52,50.49,50.49,14200.0,43.1623,43.1794,43.1537,43.1537,14200.0
2015-04-24 13:00:00,50.49,50.51,50.46,50.47,23600.0,43.1537,43.1708,43.1281,43.1366,23600.0
2015-04-24 13:10:00,50.46,50.49,50.46,50.49,26200.0,43.1281,43.1537,43.1281,43.1537,26200.0
2015-04-24 13:20:00,50.49,50.52,50.48,50.52,27600.0,43.1537,43.1794,43.1452,43.1794,27600.0
2015-04-24 13:30:00,50.51,50.52,50.49,50.5,16600.0,43.1708,43.1794,43.1537,43.1623,16600.0
2015-04-24 13:40:00,50.5,50.52,50.48,50.51,17400.0,43.1623,43.1794,43.1452,43.1708,17400.0
2015-04-24 13:50:00,50.49,50.51,50.48,50.49,17400.0,43.1537,43.1708,43.1452,43.1537,17400.0
2015-04-24 14:00:00,50.49,50.51,50.49,50.49,45800.0,43.1537,43.1708,43.1537,43.1537,45800.0
2015-04-24 14:10:00,50.5,50.52,50.48,50.49,15800.0,43.1623,43.1794,43.1452,43.1537,15800.0
2015-04-24 14:20:00,50.48,50.54,50.48,50.54,63000.0,43.1452,43.1964,43.1452,43.1964,63000.0
2015-04-24 14:30:00,50.53,50.54,50.49,50.52,35800.0,43.1879,43.1964,43.1537,43.1794,35800.0
2015-04-24 14:40:00,50.52,50.55,50.51,50.52,37200.0,43.1794,43.205,43.1708,43.1794,37200.0
2015-04-24 14:50:00,50.52,50.52,50.45,50.46,146600.0,43.1794,43.1794,43.1195,43.1281,146600.0
2015-04-24 15:00:00,50.45,50.49,50.45,50.47,31000.0,43.1195,43.1537,43.1195,43.1366,31000.0
2015-04-24 15:10:00,50.47,50.49,50.46,50.46,29200.0,43.1366,43.1537,43.1281,43.1281,29200.0
2015-04-24 15:20:00,50.46,50.47,50.45,50.46,50200.0,43.1281,43.1366,43.1195,43.1281,50200.0
2015-04-24 15:30:00,50.45,50.49,50.45,50.47,32000.0,43.1195,43.1537,43.1195,43.1366,32000.0
2015-04-24 15:40:00,50.47,50.49,50.45,50.48,71000.0,43.1366,43.1537,43.1195,43.1452,71000.0
2015-04-24 15:50:00,50.49,50.51,50.47,50.5,120200.0,43.1537,43.1708,43.1366,43.1623,120200.0
2015-04-27 09:30:00,50.58,50.63,50.41,50.41,28200.0,43.2306,43.2734,43.0853,43.0853,28200.0
2015-04-27 09:40:00,50.43,50.48,50.39,50.48,108400.0,43.1024,43.1452,43.0682,43.1452,108400.0
2015-04-27 09:50:00,50.48,50.63,50.48,50.63,66400.0,43.1452,43.2734,43.1452,43.2734,66400.0
2015-04-27 10:00:00,50.64,50.68,50.62,50.62,100800.0,43.2819,43.3161,43.2648,43.2648,100800.0
2015-04-27 10:10:00,50.62,50.67,50.6,50.67,46000.0,43.2648,43.3076,43.2477,43.3076,46000.0
2015-04-27 10:20:00,50.68,50.68,50.63,50.65,38400.0,43.3161,43.3161,43.2734,43.2905,38400.0
2015-04-27 10:30:00,50.65,50.65,50.62,50.65,32800.0,43.2905,43.2905,43.2648,43.2905,32800.0
2015-04-27 10:40:00,50.65,50.66,50.58,50.59,48000.0,43.2905,43.299,43.2306,43.2392,48000.0
2015-04-27 10:50:00,50.59,50.6,50.47,50.49,30000.0,43.2392,43.2477,43.1366,43.1537,30000.0
2015-04-27 11:00:00,50.48,50.49,50.42,50.45,113000.0,43.1452,43.1537,43.0939,43.1195,113000.0
2015-04-27 11:10:00,50.45,50.49,50.45,50.49,26000.0,43.1195,43.1537,43.1195,43.1537,26000.0
2015-04-27 11:20:00,50.49,50.52,50.49,50.51,16800.0,43.1537,43.1794,43.1537,43.1708,16800.0
2015-04-27 11:30:00,50.51,50.52,50.48,50.49,69800.0,43.1708,43.1794,43.1452,43.1537,69800.0
2015-04-27 11:40:00,50.49,50.51,50.42,50.43,38200.0,43.1537,43.1708,43.0939,43.1024,38200.0
2015-04-27 11:50:00,50.43,50.44,50.36,50.37,49600.0,43.1024,43.111,43.0426,43.0511,49600.0
2015-04-27 12:00:00,50.37,50.4,50.36,50.37,20600.0,43.0511,43.0768,43.0426,43.0511,20600.0
2015-04-27 12:10:00,50.36,50.36,50.16,50.16,151800.0,43.0426,43.0426,42.8717,42.8717,151800.0
2015-04-27 12:20:00,50.14,50.2,50.13,50.16,86400.0,42.8546,42.9058,42.846,42.8717,86400.0
2015-04-27 12:30:00,50.16,50.19,50.15,50.16,42600.0,42.8717,42.8973,42.8631,42.8717,42600.0
2015-04-27 12:40:00,50.16,50.16,50.07,50.1,220400.0,42.8717,42.8717,42.7947,42.8204,220400.0
2015-04-27 12:50:00,50.1,50.1,50.02,50.04,103000.0,42.8204,42.8204,42.752,42.7691,103000.0
2015-04-27 13:00:00,50.04,50.12,50.04,50.12,23000.0,42.7691,42.8375,42.7691,42.8375,23000.0
2015-04-27 13:10:00,50.12,50.12,50.02,50.03,54800.0,42.8375,42.8375,42.752,42.7606,54800.0
2015-04-27 13:20:00,50.02,50.09,50.01,50.09,30200.0,42.752,42.8118,42.7435,42.8118,30200.0
2015-04-27 13:30:00,50.08,50.12,50.06,50.11,38200.0,42.8033,42.8375,42.7862,42.8289,38200.0
2015-04-27 13:40:00,50.1,50.12,50.09,50.1,108400.0,42.8204,42.8375,42.8118,42.8204,108400.0
2015-04-27 13:50:00,50.11,50.14,50.08,50.12,112800.0,42.8289,42.8546,42.8033,42.8375,112800.0
2015-04-27 14:00:00,50.12,50.14,50.07,50.11,50600.0,42.8375,42.8546,42.7947,42.8289,50600.0
2015-04-27 14:10:00,50.1,50.11,50.07,50.07,214400.0,42.8204,42.8289,42.7947,42.7947,214400.0
2015-04-27 14:20:00,50.07,50.08,50.02,50.07,181200.0,42.7947,42.8033,42.752,42.7947,181200.0
2015-04-27 14:30:00,50.07,50.08,50.02,50.02,43400.0,42.7947,42.8033,42.752,42.752,43400.0
2015-04-27 14:40:00,50.02,50.07,50.02,50.07,33400.0,42.752,42.7947,42.752,42.7947,33400.0
2015-04-27 14:50:00,50.07,50.09,50.05,50.08,37800.0,42.7947,42.8118,42.7776,42.8033,37800.0
2015-04-27 15:00:00,50.08,50.11,50.06,50.07,90600.0,42.8033,42.8289,42.7862,42.7947,90600.0
2015-04-27 15:10:00,50.07,50.07,49.98,49.99,61000.0,42.7947,42.7947,42.7178,42.7264,61000.0
2015-04-27 15:20:00,49.98,50.01,49.97,49.97,70800.0,42.7178,42.7435,42.7093,42.7093,70800.0
2015-04-27 15:30:00,49.97,49.98,49.94,49.96,168200.0,42.7093,42.7178,42.6836,42.7007,168200.0
2015-04-27 15:40:00,49.96,49.97,49.92,49.93,117800.0,42.7007,42.7093,42.6665,42.6751,117800.0
2015-04-27 15:50:00,49.93,49.97,49.88,49.97,192200.0,42.6751,42.7093,42.6323,42.7093,192200.0
2015-04-28 09:30:00,49.89,50.01,49.75,49.88,33800.0,42.6409,42.7435,42.5212,42.6323,33800.0
2015-04-28 09:40:00,49.84,49.9,49.83,49.84,77000.0,42.5982,42.6494,42.5896,42.5982,77000.0
2015-04-28 09:50:00,49.84,49.98,49.82,49.88,182200.0,42.5982,42.7178,42.5811,42.6323,182200.0
2015-04-28 10:00:00,49.85,49.85,49.47,49.51,209600.0,42.6067,42.6067,42.2819,42.3161,209600.0
2015-04-28 10:10:00,49.52,49.56,49.45,49.55,332400.0,42.3247,42.3588,42.2648,42.3503,332400.0
2015-04-28 10:20:00,49.55,49.65,49.55,49.63,180400.0,42.3503,42.4358,42.3503,42.4187,180400.0
2015-04-28 10:30:00,49.63,49.8,49.63,49.77,76000.0,42.4187,42.564,42.4187,42.5383,76000.0
2015-04-28 10:40:00,49.77,49.95,49.77,49.92,148600.0,42.5383,42.6922,42.5383,42.6665,148600.0
2015-04-28 10:50:00,49.93,49.95,49.83,49.85,185800.0,42.6751,42.6922,42.5896,42.6067,185800.0
2015-04-28 11:00:00,49.85,50.05,49.84,50.04,124600.0,42.6067,42.7776,42.5982,42.7691,124600.0
2015-04-28 11:10:00,50.04,50.1,49.94,49.99,139000.0,42.7691,42.8204,42.6836,42.7264,139000.0
2015-04-28 11:20:00,49.99,50.0,49.9,49.9,63200.0,42.7264,42.7349,42.6494,42.6494,63200.0
2015-04-28 11:30:00,49.9,49.96,49.88,49.92,120200.0,42.6494,42.7007,42.6323,42.6665,120200.0
2015-04-28 11:40:00,49.9,49.92,49.84,49.92,50000.0,42.6494,42.6665,42.5982,42.6665,50000.0
2015-04-28 11:50:00,49.94,49.94,49.89,49.91,44600.0,42.6836,42.6836,42.6409,42.658,44600.0
2015-04-28 12:00:00,49.9,49.92,49.86,49.92,21400.0,42.6494,42.6665,42.6153,42.6665,21400.0
2015-04-28 12:10:00,49.93,49.94,49.85,49.85,28400.0,42.6751,42.6836,42.6067,42.6067,28400.0
2015-04-28 12:20:00,49.85,49.93,49.84,49.92,33600.0,42.6067,42.6751,42.5982,42.6665,33600.0
2015-04-28 12:30:00,49.9,49.91,49.85,49.85,12600.0,42.6494,42.658,42.6067,42.6067,12600.0
2015-04-28 12:40:00,49.85,49.87,49.85,49.87,35600.0,42.6067,42.6238,42.6067,42.6238,35600.0
2015-04-28 12:50:00,49.87,49.95,49.86,49.89,33400.0,42.6238,42.6922,42.6153,42.6409,33400.0
2015-04-28 13:00:00,49.88,49.92,49.87,49.89,29000.0,42.6323,42.6665,42.6238,42.6409,29000.0
2015-04-28 13:10:00,49.89,49.93,49.89,49.92,10000.0,42.6409,42.6751,42.6409,42.6665,10000.0
2015-04-28 13:20:00,49.93,49.95,49.9,49.91,46600.0,42.6751,42.6922,42.6494,42.658,46600.0
2015-04-28 13:30:00,49.9,49.91,49.86,49.89,31200.0,42.6494,42.658,42.6153,42.6409,31200.0
2015-04-28 13:40:00,49.88,49.88,49.84,49.88,74000.0,42.6323,42.6323,42.5982,42.6323,74000.0
2015-04-28 13:50:00,49.88,49.88,49.85,49.85,20400.0,42.6323,42.6323,42.6067,42.6067,20400.0
2015-04-28 14:00:00,49.85,49.85,49.78,49.78,27200.0,42.6067,42.6067,42.5469,42.5469,27200.0
2015-04-28 14:10:00,49.79,49.81,49.77,49.77,52600.0,42.5554,42.5725,42.5383,42.5383,52600.0
2015-04-28 14:20:00,49.76,49.77,49.72,49.72,118000.0,42.5298,42.5383,42.4956,42.4956,118000.0
2015-04-28 14:30:00,49.7,49.76,49.68,49.76,78600.0,42.4785,42.5298,42.4614,42.5298,78600.0
2015-04-28 14:40:00,49.76,49.82,49.76,49.81,48400.0,42.5298,42.5811,42.5298,42.5725,48400.0
2015-04-28 14:50:00,49.79,49.84,49.78,49.83,130000.0,42.5554,42.5982,42.5469,42.5896,130000.0
2015-04-28 15:00:00,49.82,49.85,49.8,49.8,74600.0,42.5811,42.6067,42.564,42.564,74600.0
2015-04-28 15:10:00,49.8,49.81,49.79,49.79,61800.0,42.564,42.5725,42.5554,42.5554,61800.0
2015-04-28 15:20:00,49.78,49.82,49.76,49.77,50600.0,42.5469,42.5811,42.5298,42.5383,50600.0
2015-04-28 15:30:00,49.77,49.8,49.74,49.76,72600.0,42.5383,42.564,42.5127,42.5298,72600.0
2015-04-28 15:40:00,49.76,49.77,49.72,49.73,87800.0,42.5298,42.5383,42.4956,42.5041,87800.0
2015-04-28 15:50:00,49.73,49.79,49.71,49.78,323800.0,42.5041,42.5554,42.487,42.5469,323800.0
2015-04-29 09:30:00,49.54,49.6,49.24,49.33,369400.0,42.3417,42.393,42.0853,42.1623,369400.0
2015-04-29 09:40:00,49.33,49.52,49.32,49.47,113600.0,42.1623,42.3247,42.1537,42.2819,113600.0
2015-04-29 09:50:00,49.45,49.48,49.37,49.38,303600.0,42.2648,42.2905,42.1964,42.205,303600.0
2015-04-29 10:00:00,49.38,49.45,49.23,49.3,322400.0,42.205,42.2648,42.0768,42.1366,322400.0
2015-04-29 10:10:00,49.31,49.38,49.25,49.3,405800.0,42.1452,42.205,42.0939,42.1366,405800.0
2015-04-29 10:20:00,49.31,49.33,49.27,49.28,137200.0,42.1452,42.1623,42.111,42.1195,137200.0
2015-04-29 10:30:00,49.27,49.39,49.27,49.38,114000.0,42.111,42.2135,42.111,42.205,114000.0
2015-04-29 10:40:00,49.38,49.41,49.37,49.4,86200.0,42.205,42.2306,42.1964,42.2221,86200.0
2015-04-29 10:50:00,49.38,49.42,49.35,49.4,108600.0,42.205,42.2392,42.1794,42.2221,108600.0
2015-04-29 11:00:00,49.39,49.46,49.39,49.43,108800.0,42.2135,42.2734,42.2135,42.2477,108800.0
2015-04-29 11:10:00,49.44,49.45,49.27,49.27,465800.0,42.2563,42.2648,42.111,42.111,465800.0
2015-04-29 11:20:00,49.27,49.27,49.14,49.15,612200.0,42.111,42.111,41.9999,42.0084,612200.0
2015-04-29 11:30:00,49.16,49.16,49.02,49.07,325000.0,42.017,42.017,41.8973,41.94,325000.0
2015-04-29 11:40:00,49.08,49.1,49.02,49.02,455000.0,41.9486,41.9657,41.8973,41.8973,455000.0
2015-04-29 11:50:00,49.02,49.11,49.02,49.1,155000.0,41.8973,41.9742,41.8973,41.9657,155000.0
2015-04-29 12:00:00,49.1,49.11,48.97,48.97,844000.0,41.9657,41.9742,41.8546,41.8546,844000.0
2015-04-29 12:10:00,48.97,48.97,48.74,48.74,1010200.0,41.8546,41.8546,41.658,41.658,1010200.0
2015-04-29 12:20:00,48.74,48.8,48.74,48.8,385800.0,41.658,41.7093,41.658,41.7093,385800.0
2015-04-29 12:30:00,48.78,48.85,48.77,48.82,146000.0,41.6922,41.752,41.6836,41.7264,146000.0
2015-04-29 12:40:00,48.82,48.82,48.77,48.77,392000.0,41.7264,41.7264,41.6836,41.6836,392000.0
2015-04-29 12:50:00,48.77,48.8,48.77,48.79,365600.0,41.6836,41.7093,41.6836,41.7007,365600.0
2015-04-29 13:00:00,48.8,48.8,48.73,48.76,199200.0,41.7093,41.7093,41.6494,41.6751,199200.0
2015-04-29 13:10:00,48.74,48.87,48.74,48.86,385600.0,41.658,41.7691,41.658,41.7606,385600.0
2015-04-29 13:20:00,48.85,48.85,48.72,48.72,498000.0,41.752,41.752,41.6409,41.6409,498000.0
2015-04-29 13:30:00,48.72,48.79,48.71,48.76,675400.0,41.6409,41.7007,41.6323,41.6751,675400.0
2015-04-29 13:40:00,48.77,48.81,48.74,48.74,568600.0,41.6836,41.7178,41.658,41.658,568600.0
2015-04-29 13:50:00,48.74,48.86,48.72,48.83,338000.0,41.658,41.7606,41.6409,41.7349,338000.0
2015-04-29 14:00:00,48.85,48.97,48.76,48.8,312400.0,41.752,41.8546,41.6751,41.7093,312400.0
2015-04-29 14:10:00,48.81,48.91,48.74,48.91,376000.0,41.7178,41.8033,41.658,41.8033,376000.0
2015-04-29 14:20:00,48.91,48.98,48.89,48.98,95000.0,41.8033,41.8631,41.7862,41.8631,95000.0
2015-04-29 14:30:00,48.98,49.05,48.93,48.99,225200.0,41.8631,41.9229,41.8204,41.8717,225200.0
2015-04-29 14:40:00,49.01,49.06,48.99,49.0,321200.0,41.8888,41.9315,41.8717,41.8802,321200.0
2015-04-29 14:50:00,49.0,49.0,48.93,48.95,245400.0,41.8802,41.8802,41.8204,41.8375,245400.0
2015-04-29 15:00:00,48.96,48.99,48.86,48.9,224800.0,41.846,41.8717,41.7606,41.7947,224800.0
2015-04-29 15:10:00,48.9,48.93,48.8,48.81,452600.0,41.7947,41.8204,41.7093,41.7178,452600.0
2015-04-29 15:20:00,48.81,48.85,48.79,48.84,445400.0,41.7178,41.752,41.7007,41.7435,445400.0
2015-04-29 15:30:00,48.84,48.93,48.84,48.9,235400.0,41.7435,41.8204,41.7435,41.7947,235400.0
2015-04-29 15:40:00,48.9,48.9,48.81,48.81,674600.0,41.7947,41.7947,41.7178,41.7178,674600.0
2015-04-29 15:50:00,48.81,48.84,48.8,48.82,748800.0,41.7178,41.7435,41.7093,41.7264,748800.0
2015-04-30 09:30:00,48.63,48.92,48.56,48.86,177800.0,41.564,41.8118,41.5041,41.7606,177800.0
2015-04-30 09:40:00,48.82,48.94,48.76,48.81,250800.0,41.7264,41.8289,41.6751,41.7178,250800.0
2015-04-30 09:50:00,48.79,48.79,48.66,48.69,204600.0,41.7007,41.7007,41.5896,41.6153,204600.0
2015-04-30 10:00:00,48.65,48.67,48.52,48.6,341000.0,41.5811,41.5982,41.47,41.5383,341000.0
2015-04-30 10:10:00,48.6,48.65,48.55,48.56,180400.0,41.5383,41.5811,41.4956,41.5041,180400.0
2015-04-30 10:20:00,48.58,48.64,48.57,48.6,142800.0,41.5212,41.5725,41.5127,41.5383,142800.0
2015-04-30 10:30:00,48.6,48.67,48.58,48.61,89400.0,41.5383,41.5982,41.5212,41.5469,89400.0
2015-04-30 10:40:00,48.59,48.73,48.57,48.66,158000.0,41.5298,41.6494,41.5127,41.5896,158000.0
2015-04-30 10:50:00,48.66,48.71,48.6,48.7,66800.0,41.5896,41.6323,41.5383,41.6238,66800.0
2015-04-30 11:00:00,48.71,48.87,48.71,48.86,119000.0,41.6323,41.7691,41.6323,41.7606,119000.0
2015-04-30 11:10:00,48.86,48.92,48.85,48.88,158000.0,41.7606,41.8118,41.752,41.7776,158000.0
2015-04-30 11:20:00,48.88,48.91,48.76,48.79,421000.0,41.7776,41.8033,41.6751,41.7007,421000.0
2015-04-30 11:30:00,48.81,48.85,48.73,48.73,58000.0,41.7178,41.752,41.6494,41.6494,58000.0
2015-04-30 11:40:00,48.73,48.77,48.71,48.76,114800.0,41.6494,41.6836,41.6323,41.6751,114800.0
2015-04-30 11:50:00,48.77,48.77,48.63,48.64,97000.0,41.6836,41.6836,41.564,41.5725,97000.0
2015-04-30 12:00:00,48.6,48.63,48.56,48.56,104200.0,41.5383,41.564,41.5041,41.5041,104200.0
2015-04-30 12:10:00,48.56,48.67,48.55,48.66,107200.0,41.5041,41.5982,41.4956,41.5896,107200.0
2015-04-30 12:20:00,48.67,48.69,48.61,48.63,88000.0,41.5982,41.6153,41.5469,41.564,88000.0
2015-04-30 12:30:00,48.63,48.67,48.63,48.67,26600.0,41.564,41.5982,41.564,41.5982,26600.0
2015-04-30 12:40:00,48.65,48.69,48.62,48.63,31600.0,41.5811,41.6153,41.5554,41.564,31600.0
2015-04-30 12:50:00,48.65,48.68,48.6,48.68,20000.0,41.5811,41.6067,41.5383,41.6067,20000.0
2015-04-30 13:00:00,48.67,48.73,48.66,48.68,87600.0,41.5982,41.6494,41.5896,41.6067,87600.0
2015-04-30 13:10:00,48.69,48.74,48.69,48.73,43400.0,41.6153,41.658,41.6153,41.6494,43400.0
2015-04-30 13:20:00,48.73,48.74,48.68,48.71,37400.0,41.6494,41.658,41.6067,41.6323,37400.0
2015-04-30 13:30:00,48.71,48.76,48.7,48.71,50000.0,41.6323,41.6751,41.6238,41.6323,50000.0
2015-04-30 13:40:00,48.71,48.73,48.69,48.69,21400.0,41.6323,41.6494,41.6153,41.6153,21400.0
2015-04-30 13:50:00,48.68,48.73,48.66,48.69,41400.0,41.6067,41.6494,41.5896,41.6153,41400.0
2015-04-30 14:00:00,48.7,48.7,48.6,48.66,172200.0,41.6238,41.6238,41.5383,41.5896,172200.0
2015-04-30 14:10:00,48.66,48.72,48.62,48.66,106600.0,41.5896,41.6409,41.5554,41.5896,106600.0
2015-04-30 14:20:00,48.66,48.67,48.56,48.56,64400.0,41.5896,41.5982,41.5041,41.5041,64400.0
2015-04-30 14:30:00,48.56,48.58,48.52,48.58,103800.0,41.5041,41.5212,41.47,41.5212,103800.0
2015-04-30 14:40:00,48.58,48.58,48.45,48.47,184200.0,41.5212,41.5212,41.4101,41.4272,184200.0
2015-04-30 14:50:00,48.47,48.47,48.32,48.32,560200.0,41.4272,41.4272,41.299,41.299,560200.0
2015-04-30 15:00:00,48.32,48.34,48.21,48.21,356200.0,41.299,41.3161,41.205,41.205,356200.0
2015-04-30 15:10:00,48.22,48.36,48.19,48.34,255600.0,41.2135,41.3332,41.1879,41.3161,255600.0
2015-04-30 15:20:00,48.35,48.37,48.24,48.28,283000.0,41.3247,41.3418,41.2306,41.2648,283000.0
2015-04-30 15:30:00,48.28,48.48,48.26,48.45,150200.0,41.2648,41.4358,41.2477,41.4101,150200.0
2015-04-30 15:40:00,48.44,48.44,48.35,48.38,175600.0,41.4016,41.4016,41.3247,41.3503,175600.0
2015-04-30 15:50:00,48.38,48.43,48.37,48.4,472800.0,41.3503,41.393,41.3418,41.3674,472800.0
2015-05-01 09:30:00,48.48,48.76,48.41,48.71,154400.0,41.4358,41.6751,41.3759,41.6323,154400.0
2015-05-01 09:40:00,48.74,48.88,48.74,48.8,104800.0,41.658,41.7776,41.658,41.7093,104800.0
2015-05-01 09:50:00,48.79,48.8,48.67,48.7,119200.0,41.7007,41.7093,41.5982,41.6238,119200.0
2015-05-01 10:00:00,48.69,48.82,48.68,48.81,73800.0,41.6153,41.7264,41.6067,41.7178,73800.0
2015-05-01 10:10:00,48.82,49.07,48.82,49.06,179200.0,41.7264,41.94,41.7264,41.9315,179200.0
2015-05-01 10:20:00,49.05,49.07,48.87,48.91,262600.0,41.9229,41.94,41.7691,41.8033,262600.0
2015-05-01 10:30:00,48.88,48.94,48.74,48.81,90400.0,41.7776,41.8289,41.658,41.7178,90400.0
2015-05-01 10:40:00,48.81,48.81,48.72,48.79,50400.0,41.7178,41.7178,41.6409,41.7007,50400.0
2015-05-01 10:50:00,48.79,48.84,48.76,48.79,68200.0,41.7007,41.7435,41.6751,41.7007,68200.0
2015-05-01 11:00:00,48.77,48.84,48.76,48.84,32000.0,41.6836,41.7435,41.6751,41.7435,32000.0
2015-05-01 11:10:00,48.84,48.93,48.84,48.93,92200.0,41.7435,41.8204,41.7435,41.8204,92200.0
2015-05-01 11:20:00,48.94,48.94,48.88,48.89,30600.0,41.8289,41.8289,41.7776,41.7862,30600.0
2015-05-01 11:30:00,48.91,48.95,48.84,48.88,193000.0,41.8033,41.8375,41.7435,41.7776,193000.0
2015-05-01 11:40:00,48.88,48.88,48.73,48.73,139200.0,41.7776,41.7776,41.6494,41.6494,139200.0
2015-05-01 11:50:00,48.72,48.85,48.72,48.84,116200.0,41.6409,41.752,41.6409,41.7435,116200.0
2015-05-01 12:00:00,48.84,48.84,48.74,48.77,85400.0,41.7435,41.7435,41.658,41.6836,85400.0
2015-05-01 12:10:00,48.77,48.82,48.77,48.79,18600.0,41.6836,41.7264,41.6836,41.7007,18600.0
2015-05-01 12:20:00,48.82,48.85,48.78,48.85,51800.0,41.7264,41.752,41.6922,41.752,51800.0
2015-05-01 12:30:00,48.86,48.88,48.85,48.88,53600.0,41.7606,41.7776,41.752,41.7776,53600.0
2015-05-01 12:40:00,48.87,48.91,48.85,48.88,42600.0,41.7691,41.8033,41.752,41.7776,42600.0
2015-05-01 12:50:00,48.88,48.92,48.85,48.92,121600.0,41.7776,41.8118,41.752,41.8118,121600.0
2015-05-01 13:00:00,48.92,48.92,48.87,48.88,52600.0,41.8118,41.8118,41.7691,41.7776,52600.0
2015-05-01 13:10:00,48.88,48.95,48.88,48.94,30400.0,41.7776,41.8375,41.7776,41.8289,30400.0
2015-05-01 13:20:00,48.94,48.94,48.9,48.93,15800.0,41.8289,41.8289,41.7947,41.8204,15800.0
2015-05-01 13:30:00,48.94,48.95,48.91,48.95,16200.0,41.8289,41.8375,41.8033,41.8375,16200.0
2015-05-01 13:40:00,48.95,48.97,48.9,48.97,9400.0,41.8375,41.8546,41.7947,41.8546,9400.0
2015-05-01 13:50:00,48.97,49.07,48.97,49.03,44600.0,41.8546,41.94,41.8546,41.9059,44600.0
2015-05-01 14:00:00,49.04,49.08,49.01,49.06,36600.0,41.9144,41.9486,41.8888,41.9315,36600.0
2015-05-01 14:10:00,49.06,49.07,49.02,49.05,26200.0,41.9315,41.94,41.8973,41.9229,26200.0
2015-05-01 14:20:00,49.05,49.11,49.03,49.11,37000.0,41.9229,41.9742,41.9059,41.9742,37000.0
2015-05-01 14:30:00,49.1,49.11,49.07,49.08,123600.0,41.9657,41.9742,41.94,41.9486,123600.0
2015-05-01 14:40:00,49.08,49.1,49.05,49.1,41600.0,41.9486,41.9657,41.9229,41.9657,41600.0
2015-05-01 14:50:00,49.1,49.1,49.02,49.07,24400.0,41.9657,41.9657,41.8973,41.94,24400.0
2015-05-01 15:00:00,49.07,49.11,49.05,49.1,21200.0,41.94,41.9742,41.9229,41.9657,21200.0
2015-05-01 15:10:00,49.1,49.12,49.09,49.12,88600.0,41.9657,41.9828,41.9571,41.9828,88600.0
2015-05-01 15:20:00,49.11,49.12,49.02,49.04,27600.0,41.9742,41.9828,41.8973,41.9144,27600.0
2015-05-01 15:30:00,49.05,49.08,49.02,49.02,83200.0,41.9229,41.9486,41.8973,41.8973,83200.0
2015-05-01 15:40:00,49.02,49.1,49.02,49.1,150000.0,41.8973,41.9657,41.8973,41.9657,150000.0
2015-05-01 15:50:00,49.1,49.13,49.08,49.1,322000.0,41.9657,41.9913,41.9486,41.9657,322000.0
2015-05-04 09:30:00,49.09,49.32,49.09,49.32,27600.0,41.9571,42.1537,41.9571,42.1537,27600.0
2015-05-04 09:40:00,49.31,49.51,49.31,49.38,228400.0,42.1452,42.3161,42.1452,42.205,228400.0
2015-05-04 09:50:00,49.38,49.45,49.32,49.38,217800.0,42.205,42.2648,42.1537,42.205,217800.0
2015-05-04 10:00:00,49.38,49.5,49.35,49.4,191400.0,42.205,42.3076,42.1794,42.2221,191400.0
2015-05-04 10:10:00,49.4,49.43,49.34,49.4,169400.0,42.2221,42.2477,42.1708,42.2221,169400.0
2015-05-04 10:20:00,49.38,49.47,49.38,49.46,178000.0,42.205,42.2819,42.205,42.2734,178000.0
2015-05-04 10:30:00,49.45,49.45,49.33,49.33,81800.0,42.2648,42.2648,42.1623,42.1623,81800.0
2015-05-04 10:40:00,49.33,49.39,49.29,49.32,35600.0,42.1623,42.2135,42.1281,42.1537,35600.0
2015-05-04 10:50:00,49.32,49.35,49.27,49.32,66800.0,42.1537,42.1794,42.111,42.1537,66800.0
2015-05-04 11:00:00,49.32,49.39,49.31,49.35,74000.0,42.1537,42.2135,42.1452,42.1794,74000.0
2015-05-04 11:10:00,49.35,49.39,49.26,49.27,27800.0,42.1794,42.2135,42.1024,42.111,27800.0
2015-05-04 11:20:00,49.26,49.32,49.25,49.27,31600.0,42.1024,42.1537,42.0939,42.111,31600.0
2015-05-04 11:30:00,49.27,49.28,49.23,49.24,24600.0,42.111,42.1195,42.0768,42.0853,24600.0
2015-05-04 11:40:00,49.25,49.26,49.2,49.24,138200.0,42.0939,42.1024,42.0512,42.0853,138200.0
2015-05-04 11:50:00,49.24,49.27,49.2,49.26,44600.0,42.0853,42.111,42.0512,42.1024,44600.0
2015-05-04 12:00:00,49.26,49.26,49.21,49.22,37400.0,42.1024,42.1024,42.0597,42.0682,37400.0
2015-05-04 12:10:00,49.23,49.26,49.2,49.21,42600.0,42.0768,42.1024,42.0512,42.0597,42600.0
2015-05-04 12:20:00,49.2,49.24,49.15,49.24,42000.0,42.0512,42.0853,42.0084,42.0853,42000.0
2015-05-04 12:30:00,49.24,49.25,49.17,49.23,13000.0,42.0853,42.0939,42.0255,42.0768,13000.0
2015-05-04 12:40:00,49.21,49.24,49.2,49.21,21600.0,42.0597,42.0853,42.0512,42.0597,21600.0
2015-05-04 12:50:00,49.22,49.27,49.22,49.24,4600.0,42.0682,42.111,42.0682,42.0853,4600.0
2015-05-04 13:00:00,49.23,49.27,49.15,49.17,24600.0,42.0768,42.111,42.0084,42.0255,24600.0
2015-05-04 13:10:00,49.17,49.2,49.17,49.18,17400.0,42.0255,42.0512,42.0255,42.0341,17400.0
2015-05-04 13:20:00,49.19,49.2,49.13,49.19,21400.0,42.0426,42.0512,41.9913,42.0426,21400.0
2015-05-04 13:30:00,49.2,49.2,49.17,49.2,4600.0,42.0512,42.0512,42.0255,42.0512,4600.0
2015-05-04 13:40:00,49.21,49.23,49.19,49.23,7600.0,42.0597,42.0768,42.0426,42.0768,7600.0
2015-05-04 13:50:00,49.25,49.27,49.24,49.27,28200.0,42.0939,42.111,42.0853,42.111,28200.0
2015-05-04 14:00:00,49.27,49.29,49.24,49.26,14200.0,42.111,42.1281,42.0853,42.1024,14200.0
2015-05-04 14:10:00,49.26,49.28,49.24,49.28,35800.0,42.1024,42.1195,42.0853,42.1195,35800.0
2015-05-04 14:20:00,49.28,49.31,49.24,49.31,7600.0,42.1195,42.1452,42.0853,42.1452,7600.0
2015-05-04 14:30:00,49.32,49.32,49.27,49.3,39400.0,42.1537,42.1537,42.111,42.1366,39400.0
2015-05-04 14:40:00,49.31,49.34,49.27,49.27,47800.0,42.1452,42.1708,42.111,42.111,47800.0
2015-05-04 14:50:00,49.27,49.29,49.25,49.26,32000.0,42.111,42.1281,42.0939,42.1024,32000.0
2015-05-04 15:00:00,49.26,49.29,49.24,49.26,36000.0,42.1024,42.1281,42.0853,42.1024,36000.0
2015-05-04 15:10:00,49.26,49.29,49.24,49.27,48400.0,42.1024,42.1281,42.0853,42.111,48400.0
2015-05-04 15:20:00,49.27,49.3,49.25,49.29,72600.0,42.111,42.1366,42.0939,42.1281,72600.0
2015-05-04 15:30:00,49.28,49.31,49.25,49.28,92600.0,42.1195,42.1452,42.0939,42.1195,92600.0
2015-05-04 15:40:00,49.28,49.31,49.27,49.28,88200.0,42.1195,42.1452,42.111,42.1195,88200.0
2015-05-04 15:50:00,49.29,49.3,49.23,49.23,129800.0,42.1281,42.1366,42.0768,42.0768,129800.0
2015-05-05 09:30:00,49.03,49.37,49.03,49.25,81400.0,41.9059,42.1964,41.9059,42.0939,81400.0
2015-05-05 09:40:00,49.24,49.29,49.1,49.19,135200.0,42.0853,42.1281,41.9657,42.0426,135200.0
2015-05-05 09:50:00,49.17,49.18,48.95,49.02,162800.0,42.0255,42.0341,41.8375,41.8973,162800.0
2015-05-05 10:00:00,48.98,48.98,48.86,48.97,52600.0,41.8631,41.8631,41.7606,41.8546,52600.0
2015-05-05 10:10:00,48.98,48.98,48.85,48.88,84800.0,41.8631,41.8631,41.752,41.7776,84800.0
2015-05-05 10:20:00,48.88,48.99,48.85,48.95,38800.0,41.7776,41.8717,41.752,41.8375,38800.0
2015-05-05 10:30:00,48.94,48.98,48.9,48.94,45000.0,41.8289,41.8631,41.7947,41.8289,45000.0
2015-05-05 10:40:00,48.94,48.97,48.86,48.88,250000.0,41.8289,41.8546,41.7606,41.7776,250000.0
2015-05-05 10:50:00,48.89,48.89,48.79,48.82,366800.0,41.7862,41.7862,41.7007,41.7264,366800.0
2015-05-05 11:00:00,48.81,48.86,48.76,48.79,78200.0,41.7178,41.7606,41.6751,41.7007,78200.0
2015-05-05 11:10:00,48.79,48.85,48.77,48.8,123800.0,41.7007,41.752,41.6836,41.7093,123800.0
2015-05-05 11:20:00,48.8,48.8,48.75,48.76,151600.0,41.7093,41.7093,41.6665,41.6751,151600.0
2015-05-05 11:30:00,48.75,48.76,48.68,48.71,132000.0,41.6665,41.6751,41.6067,41.6323,132000.0
2015-05-05 11:40:00,48.71,48.78,48.71,48.76,68600.0,41.6323,41.6922,41.6323,41.6751,68600.0
2015-05-05 11:50:00,48.75,48.78,48.73,48.77,112000.0,41.6665,41.6922,41.6494,41.6836,112000.0
2015-05-05 12:00:00,48.77,48.8,48.71,48.74,29800.0,41.6836,41.7093,41.6323,41.658,29800.0
2015-05-05 12:10:00,48.74,48.77,48.72,48.76,73800.0,41.658,41.6836,41.6409,41.6751,73800.0
2015-05-05 12:20:00,48.75,48.79,48.71,48.79,43600.0,41.6665,41.7007,41.6323,41.7007,43600.0
2015-05-05 12:30:00,48.74,48.77,48.7,48.7,203400.0,41.658,41.6836,41.6238,41.6238,203400.0
2015-05-05 12:40:00,48.69,48.7,48.66,48.7,210000.0,41.6153,41.6238,41.5896,41.6238,210000.0
2015-05-05 12:50:00,48.7,48.73,48.67,48.69,156200.0,41.6238,41.6494,41.5982,41.6153,156200.0
2015-05-05 13:00:00,48.68,48.7,48.63,48.7,296600.0,41.6067,41.6238,41.564,41.6238,296600.0
2015-05-05 13:10:00,48.7,48.74,48.65,48.69,263400.0,41.6238,41.658,41.5811,41.6153,263400.0
2015-05-05 13:20:00,48.67,48.7,48.62,48.69,224400.0,41.5982,41.6238,41.5554,41.6153,224400.0
2015-05-05 13:30:00,48.7,48.74,48.67,48.72,72200.0,41.6238,41.658,41.5982,41.6409,72200.0
2015-05-05 13:40:00,48.72,48.72,48.69,48.7,37600.0,41.6409,41.6409,41.6153,41.6238,37600.0
2015-05-05 13:50:00,48.71,48.74,48.69,48.72,99400.0,41.6323,41.658,41.6153,41.6409,99400.0
2015-05-05 14:00:00,48.72,48.72,48.66,48.69,41000.0,41.6409,41.6409,41.5896,41.6153,41000.0
2015-05-05 14:10:00,48.69,48.74,48.68,48.71,36600.0,41.6153,41.658,41.6067,41.6323,36600.0
2015-05-05 14:20:00,48.74,48.76,48.66,48.66,83000.0,41.658,41.6751,41.5896,41.5896,83000.0
2015-05-05 14:30:00,48.67,48.71,48.65,48.68,95600.0,41.5982,41.6323,41.5811,41.6067,95600.0
2015-05-05 14:40:00,48.67,48.67,48.63,48.66,40000.0,41.5982,41.5982,41.564,41.5896,40000.0
2015-05-05 14:50:00,48.65,48.65,48.59,48.63,331600.0,41.5811,41.5811,41.5298,41.564,331600.0
2015-05-05 15:00:00,48.63,48.65,48.6,48.6,47000.0,41.564,41.5811,41.5383,41.5383,47000.0
2015-05-05 15:10:00,48.6,48.73,48.6,48.71,52800.0,41.5383,41.6494,41.5383,41.6323,52800.0
2015-05-05 15:20:00,48.72,48.79,48.69,48.77,74800.0,41.6409,41.7007,41.6153,41.6836,74800.0
2015-05-05 15:30:00,48.77,48.77,48.73,48.74,104000.0,41.6836,41.6836,41.6494,41.658,104000.0
2015-05-05 15:40:00,48.75,48.75,48.68,48.69,201400.0,41.6665,41.6665,41.6067,41.6153,201400.0
2015-05-05 15:50:00,48.69,48.72,48.66,48.69,347000.0,41.6153,41.6409,41.5896,41.6153,347000.0
2015-05-06 09:30:00,48.85,48.95,48.62,48.66,245800.0,41.752,41.8375,41.5554,41.5896,245800.0
2015-05-06 09:40:00,48.62,48.62,48.28,48.31,452200.0,41.5554,41.5554,41.2648,41.2905,452200.0
2015-05-06 09:50:00,48.31,48.38,48.13,48.37,702400.0,41.2905,41.3503,41.1366,41.3418,702400.0
2015-05-06 10:00:00,48.37,48.38,48.15,48.18,771400.0,41.3418,41.3503,41.1537,41.1794,771400.0
2015-05-06 10:10:00,48.17,48.32,48.12,48.29,247200.0,41.1708,41.299,41.1281,41.2734,247200.0
2015-05-06 10:20:00,48.3,48.33,48.19,48.33,316400.0,41.2819,41.3076,41.1879,41.3076,316400.0
2015-05-06 10:30:00,48.34,48.35,48.27,48.33,174800.0,41.3161,41.3247,41.2563,41.3076,174800.0
2015-05-06 10:40:00,48.34,48.59,48.34,48.57,196800.0,41.3161,41.5298,41.3161,41.5127,196800.0
2015-05-06 10:50:00,48.58,48.62,48.57,48.6,129400.0,41.5212,41.5554,41.5127,41.5383,129400.0
2015-05-06 11:00:00,48.6,48.68,48.54,48.55,98800.0,41.5383,41.6067,41.4871,41.4956,98800.0
2015-05-06 11:10:00,48.55,48.55,48.42,48.46,175600.0,41.4956,41.4956,41.3845,41.4187,175600.0
2015-05-06 11:20:00,48.44,48.51,48.44,48.49,59000.0,41.4016,41.4614,41.4016,41.4443,59000.0
2015-05-06 11:30:00,48.5,48.53,48.45,48.46,39800.0,41.4529,41.4785,41.4101,41.4187,39800.0
2015-05-06 11:40:00,48.47,48.57,48.46,48.56,20400.0,41.4272,41.5127,41.4187,41.5041,20400.0
2015-05-06 11:50:00,48.54,48.61,48.52,48.61,17200.0,41.4871,41.5469,41.47,41.5469,17200.0
2015-05-06 12:00:00,48.62,48.62,48.53,48.55,42000.0,41.5554,41.5554,41.4785,41.4956,42000.0
2015-05-06 12:10:00,48.56,48.6,48.55,48.6,25200.0,41.5041,41.5383,41.4956,41.5383,25200.0
2015-05-06 12:20:00,48.61,48.65,48.6,48.61,56000.0,41.5469,41.5811,41.5383,41.5469,56000.0
2015-05-06 12:30:00,48.6,48.66,48.58,48.63,29000.0,41.5383,41.5896,41.5212,41.564,29000.0
2015-05-06 12:40:00,48.63,48.66,48.59,48.65,81000.0,41.564,41.5896,41.5298,41.5811,81000.0
2015-05-06 12:50:00,48.66,48.66,48.58,48.6,37000.0,41.5896,41.5896,41.5212,41.5383,37000.0
2015-05-06 13:00:00,48.6,48.6,48.51,48.54,131400.0,41.5383,41.5383,41.4614,41.4871,131400.0
2015-05-06 13:10:00,48.55,48.59,48.54,48.58,27800.0,41.4956,41.5298,41.4871,41.5212,27800.0
2015-05-06 13:20:00,48.58,48.6,48.55,48.55,45200.0,41.5212,41.5383,41.4956,41.4956,45200.0
2015-05-06 13:30:00,48.55,48.57,48.49,48.51,79000.0,41.4956,41.5127,41.4443,41.4614,79000.0
2015-05-06 13:40:00,48.52,48.54,48.48,48.48,155600.0,41.47,41.4871,41.4358,41.4358,155600.0
2015-05-06 13:50:00,48.48,48.54,48.45,48.52,54800.0,41.4358,41.4871,41.4101,41.47,54800.0
2015-05-06 14:00:00,48.52,48.59,48.52,48.58,55400.0,41.47,41.5298,41.47,41.5212,55400.0
2015-05-06 14:10:00,48.57,48.59,48.53,48.58,49200.0,41.5127,41.5298,41.4785,41.5212,49200.0
2015-05-06 14:20:00,48.59,48.6,48.46,48.49,160000.0,41.5298,41.5383,41.4187,41.4443,160000.0
2015-05-06 14:30:00,48.49,48.51,48.45,48.47,127800.0,41.4443,41.4614,41.4101,41.4272,127800.0
2015-05-06 14:40:00,48.47,48.5,48.44,48.49,86600.0,41.4272,41.4529,41.4016,41.4443,86600.0
2015-05-06 14:50:00,48.49,48.54,48.49,48.54,90400.0,41.4443,41.4871,41.4443,41.4871,90400.0
2015-05-06 15:00:00,48.51,48.57,48.51,48.55,47600.0,41.4614,41.5127,41.4614,41.4956,47600.0
2015-05-06 15:10:00,48.55,48.55,48.45,48.45,126000.0,41.4956,41.4956,41.4101,41.4101,126000.0
2015-05-06 15:20:00,48.46,48.52,48.45,48.52,44600.0,41.4187,41.47,41.4101,41.47,44600.0
2015-05-06 15:30:00,48.52,48.55,48.49,48.54,161200.0,41.47,41.4956,41.4443,41.4871,161200.0
2015-05-06 15:40:00,48.54,48.56,48.5,48.54,203000.0,41.4871,41.5041,41.4529,41.4871,203000.0
2015-05-06 15:50:00,48.54,48.63,48.53,48.63,254200.0,41.4871,41.564,41.4785,41.564,254200.0
2015-05-07 09:30:00,48.72,48.91,48.6,48.9,105200.0,41.6409,41.8033,41.5383,41.7947,105200.0
2015-05-07 09:40:00,48.93,49.07,48.83,48.88,117400.0,41.8204,41.94,41.7349,41.7776,117400.0
2015-05-07 09:50:00,48.85,48.88,48.6,48.65,347400.0,41.752,41.7776,41.5383,41.5811,347400.0
2015-05-07 10:00:00,48.61,48.84,48.56,48.74,431800.0,41.5469,41.7435,41.5041,41.658,431800.0
2015-05-07 10:10:00,48.76,48.86,48.74,48.81,348600.0,41.6751,41.7606,41.658,41.7178,348600.0
2015-05-07 10:20:00,48.84,48.84,48.7,48.72,81200.0,41.7435,41.7435,41.6238,41.6409,81200.0
2015-05-07 10:30:00,48.7,48.77,48.67,48.77,37800.0,41.6238,41.6836,41.5982,41.6836,37800.0
2015-05-07 10:40:00,48.77,48.86,48.74,48.82,59200.0,41.6836,41.7606,41.658,41.7264,59200.0
2015-05-07 10:50:00,48.82,48.92,48.8,48.88,41800.0,41.7264,41.8118,41.7093,41.7776,41800.0
2015-05-07 11:00:00,48.87,48.93,48.84,48.92,112200.0,41.7691,41.8204,41.7435,41.8118,112200.0
2015-05-07 11:10:00,48.9,48.96,48.89,48.94,66600.0,41.7947,41.846,41.7862,41.8289,66600.0
2015-05-07 11:20:00,48.94,49.1,48.94,49.09,297200.0,41.8289,41.9657,41.8289,41.9571,297200.0
2015-05-07 11:30:00,49.09,49.19,49.07,49.07,267000.0,41.9571,42.0426,41.94,41.94,267000.0
2015-05-07 11:40:00,49.06,49.13,49.06,49.11,108200.0,41.9315,41.9913,41.9315,41.9742,108200.0
2015-05-07 11:50:00,49.1,49.11,49.05,49.05,36000.0,41.9657,41.9742,41.9229,41.9229,36000.0
2015-05-07 12:00:00,49.05,49.12,49.04,49.08,87400.0,41.9229,41.9828,41.9144,41.9486,87400.0
2015-05-07 12:10:00,49.09,49.21,49.08,49.21,110600.0,41.9571,42.0597,41.9486,42.0597,110600.0
2015-05-07 12:20:00,49.22,49.23,49.13,49.18,176800.0,42.0682,42.0768,41.9913,42.0341,176800.0
2015-05-07 12:30:00,49.19,49.25,49.19,49.25,183600.0,42.0426,42.0939,42.0426,42.0939,183600.0
2015-05-07 12:40:00,49.25,49.27,49.21,49.21,120200.0,42.0939,42.111,42.0597,42.0597,120200.0
2015-05-07 12:50:00,49.22,49.27,49.18,49.22,127200.0,42.0682,42.111,42.0341,42.0682,127200.0
2015-05-07 13:00:00,49.23,49.24,49.17,49.18,23600.0,42.0768,42.0853,42.0255,42.0341,23600.0
2015-05-07 13:10:00,49.18,49.21,49.15,49.15,25400.0,42.0341,42.0597,42.0084,42.0084,25400.0
2015-05-07 13:20:00,49.15,49.16,49.11,49.13,12200.0,42.0084,42.017,41.9742,41.9913,12200.0
2015-05-07 13:30:00,49.13,49.2,49.13,49.19,32600.0,41.9913,42.0512,41.9913,42.0426,32600.0
2015-05-07 13:40:00,49.2,49.21,49.17,49.2,18800.0,42.0512,42.0597,42.0255,42.0512,18800.0
2015-05-07 13:50:00,49.2,49.2,49.16,49.16,17200.0,42.0512,42.0512,42.017,42.017,17200.0
2015-05-07 14:00:00,49.17,49.2,49.16,49.19,29600.0,42.0255,42.0512,42.017,42.0426,29600.0
2015-05-07 14:10:00,49.18,49.21,49.16,49.18,135600.0,42.0341,42.0597,42.017,42.0341,135600.0
2015-05-07 14:20:00,49.18,49.19,49.16,49.18,18400.0,42.0341,42.0426,42.017,42.0341,18400.0
2015-05-07 14:30:00,49.21,49.22,49.13,49.13,119600.0,42.0597,42.0682,41.9913,41.9913,119600.0
2015-05-07 14:40:00,49.12,49.17,49.11,49.13,87600.0,41.9828,42.0255,41.9742,41.9913,87600.0
2015-05-07 14:50:00,49.13,49.2,49.13,49.2,147400.0,41.9913,42.0512,41.9913,42.0512,147400.0
2015-05-07 15:00:00,49.19,49.21,49.17,49.19,33800.0,42.0426,42.0597,42.0255,42.0426,33800.0
2015-05-07 15:10:00,49.19,49.21,49.1,49.12,42200.0,42.0426,42.0597,41.9657,41.9828,42200.0
2015-05-07 15:20:00,49.11,49.13,49.09,49.1,61600.0,41.9742,41.9913,41.9571,41.9657,61600.0
2015-05-07 15:30:00,49.1,49.15,49.09,49.13,192400.0,41.9657,42.0084,41.9571,41.9913,192400.0
2015-05-07 15:40:00,49.13,49.15,49.07,49.14,200000.0,41.9913,42.0084,41.94,41.9999,200000.0
2015-05-07 15:50:00,49.13,49.18,49.13,49.16,456000.0,41.9913,42.0341,41.9913,42.017,456000.0
2015-05-08 09:30:00,49.58,49.74,49.46,49.69,167200.0,42.3759,42.5127,42.2734,42.47,167200.0
2015-05-08 09:40:00,49.66,49.87,49.63,49.82,554800.0,42.4443,42.6238,42.4187,42.5811,554800.0
2015-05-08 09:50:00,49.83,49.94,49.82,49.87,312800.0,42.5896,42.6836,42.5811,42.6238,312800.0
2015-05-08 10:00:00,49.87,49.91,49.83,49.85,194000.0,42.6238,42.658,42.5896,42.6067,194000.0
2015-05-08 10:10:00,49.84,49.86,49.69,49.7,150000.0,42.5982,42.6153,42.47,42.4785,150000.0
2015-05-08 10:20:00,49.7,49.72,49.63,49.71,302200.0,42.4785,42.4956,42.4187,42.487,302200.0
2015-05-08 10:30:00,49.7,49.71,49.6,49.62,41200.0,42.4785,42.487,42.393,42.4101,41200.0
2015-05-08 10:40:00,49.62,49.73,49.61,49.73,316400.0,42.4101,42.5041,42.4016,42.5041,316400.0
2015-05-08 10:50:00,49.73,49.84,49.73,49.84,228800.0,42.5041,42.5982,42.5041,42.5982,228800.0
2015-05-08 11:00:00,49.83,49.85,49.82,49.82,189800.0,42.5896,42.6067,42.5811,42.5811,189800.0
2015-05-08 11:10:00,49.82,49.83,49.79,49.79,88000.0,42.5811,42.5896,42.5554,42.5554,88000.0
2015-05-08 11:20:00,49.79,49.8,49.74,49.76,72000.0,42.5554,42.564,42.5127,42.5298,72000.0
2015-05-08 11:30:00,49.76,49.81,49.74,49.81,231200.0,42.5298,42.5725,42.5127,42.5725,231200.0
2015-05-08 11:40:00,49.82,49.83,49.79,49.8,220400.0,42.5811,42.5896,42.5554,42.564,220400.0
2015-05-08 11:50:00,49.8,49.83,49.77,49.8,121800.0,42.564,42.5896,42.5383,42.564,121800.0
2015-05-08 12:00:00,49.8,49.85,49.79,49.84,288000.0,42.564,42.6067,42.5554,42.5982,288000.0
2015-05-08 12:10:00,49.84,49.85,49.8,49.8,109200.0,42.5982,42.6067,42.564,42.564,109200.0
2015-05-08 12:20:00,49.8,49.81,49.75,49.75,83200.0,42.564,42.5725,42.5212,42.5212,83200.0
2015-05-08 12:30:00,49.75,49.8,49.74,49.74,76600.0,42.5212,42.564,42.5127,42.5127,76600.0
2015-05-08 12:40:00,49.74,49.74,49.69,49.7,36200.0,42.5127,42.5127,42.47,42.4785,36200.0
2015-05-08 12:50:00,49.71,49.72,49.68,49.7,13800.0,42.487,42.4956,42.4614,42.4785,13800.0
2015-05-08 13:00:00,49.7,49.73,49.69,49.72,89800.0,42.4785,42.5041,42.47,42.4956,89800.0
2015-05-08 13:10:00,49.72,49.73,49.71,49.73,49400.0,42.4956,42.5041,42.487,42.5041,49400.0
2015-05-08 13:20:00,49.73,49.76,49.71,49.74,177800.0,42.5041,42.5298,42.487,42.5127,177800.0
2015-05-08 13:30:00,49.74,49.74,49.63,49.65,52200.0,42.5127,42.5127,42.4187,42.4358,52200.0
2015-05-08 13:40:00,49.65,49.65,49.6,49.6,38800.0,42.4358,42.4358,42.393,42.393,38800.0
2015-05-08 13:50:00,49.6,49.6,49.56,49.56,113000.0,42.393,42.393,42.3588,42.3588,113000.0
2015-05-08 14:00:00,49.57,49.6,49.55,49.57,29400.0,42.3674,42.393,42.3503,42.3674,29400.0
2015-05-08 14:10:00,49.56,49.6,49.56,49.6,36600.0,42.3588,42.393,42.3588,42.393,36600.0
2015-05-08 14:20:00,49.61,49.63,49.57,49.57,40800.0,42.4016,42.4187,42.3674,42.3674,40800.0
2015-05-08 14:30:00,49.58,49.6,49.57,49.58,27200.0,42.3759,42.393,42.3674,42.3759,27200.0
2015-05-08 14:40:00,49.58,49.61,49.57,49.6,78000.0,42.3759,42.4016,42.3674,42.393,78000.0
2015-05-08 14:50:00,49.59,49.61,49.56,49.58,40200.0,42.3845,42.4016,42.3588,42.3759,40200.0
2015-05-08 15:00:00,49.58,49.6,49.58,49.6,64400.0,42.3759,42.393,42.3759,42.393,64400.0
2015-05-08 15:10:00,49.6,49.63,49.59,49.59,91800.0,42.393,42.4187,42.3845,42.3845,91800.0
2015-05-08 15:20:00,49.59,49.61,49.56,49.58,67000.0,42.3845,42.4016,42.3588,42.3759,67000.0
2015-05-08 15:30:00,49.58,49.6,49.54,49.56,118000.0,42.3759,42.393,42.3417,42.3588,118000.0
2015-05-08 15:40:00,49.56,49.6,49.56,49.58,138800.0,42.3588,42.393,42.3588,42.3759,138800.0
2015-05-08 15:50:00,49.58,49.59,49.55,49.58,362400.0,42.3759,42.3845,42.3503,42.3759,362400.0
2015-05-11 09:30:00,49.59,49.86,49.52,49.82,59200.0,42.3845,42.6153,42.3247,42.5811,59200.0
2015-05-11 09:40:00,49.82,49.82,49.7,49.73,50200.0,42.5811,42.5811,42.4785,42.5041,50200.0
2015-05-11 09:50:00,49.74,49.75,49.67,49.72,42000.0,42.5127,42.5212,42.4529,42.4956,42000.0
2015-05-11 10:00:00,49.74,49.81,49.73,49.77,76800.0,42.5127,42.5725,42.5041,42.5383,76800.0
2015-05-11 10:10:00,49.8,49.8,49.72,49.72,27800.0,42.564,42.564,42.4956,42.4956,27800.0
2015-05-11 10:20:00,49.72,49.76,49.68,49.68,56200.0,42.4956,42.5298,42.4614,42.4614,56200.0
2015-05-11 10:30:00,49.69,49.69,49.57,49.63,84400.0,42.47,42.47,42.3674,42.4187,84400.0
2015-05-11 10:40:00,49.63,49.66,49.61,49.65,12200.0,42.4187,42.4443,42.4016,42.4358,12200.0
2015-05-11 10:50:00,49.65,49.76,49.65,49.76,173800.0,42.4358,42.5298,42.4358,42.5298,173800.0
2015-05-11 11:00:00,49.75,49.75,49.69,49.73,11000.0,42.5212,42.5212,42.47,42.5041,11000.0
2015-05-11 11:10:00,49.74,49.78,49.73,49.77,8400.0,42.5127,42.5469,42.5041,42.5383,8400.0
2015-05-11 11:20:00,49.78,49.78,49.73,49.77,19000.0,42.5469,42.5469,42.5041,42.5383,19000.0
2015-05-11 11:30:00,49.77,49.77,49.73,49.74,14600.0,42.5383,42.5383,42.5041,42.5127,14600.0
2015-05-11 11:40:00,49.74,49.77,49.73,49.77,14600.0,42.5127,42.5383,42.5041,42.5383,14600.0
2015-05-11 11:50:00,49.77,49.84,49.77,49.82,64000.0,42.5383,42.5982,42.5383,42.5811,64000.0
2015-05-11 12:00:00,49.82,49.82,49.72,49.72,29600.0,42.5811,42.5811,42.4956,42.4956,29600.0
2015-05-11 12:10:00,49.72,49.74,49.72,49.73,18400.0,42.4956,42.5127,42.4956,42.5041,18400.0
2015-05-11 12:20:00,49.71,49.74,49.69,49.73,5800.0,42.487,42.5127,42.47,42.5041,5800.0
2015-05-11 12:30:00,49.73,49.76,49.72,49.73,12400.0,42.5041,42.5298,42.4956,42.5041,12400.0
2015-05-11 12:40:00,49.74,49.75,49.69,49.7,16200.0,42.5127,42.5212,42.47,42.4785,16200.0
2015-05-11 12:50:00,49.71,49.74,49.7,49.72,7600.0,42.487,42.5127,42.4785,42.4956,7600.0
2015-05-11 13:00:00,49.71,49.74,49.7,49.74,9200.0,42.487,42.5127,42.4785,42.5127,9200.0
2015-05-11 13:10:00,49.74,49.79,49.74,49.78,49800.0,42.5127,42.5554,42.5127,42.5469,49800.0
2015-05-11 13:20:00,49.79,49.8,49.77,49.78,39800.0,42.5554,42.564,42.5383,42.5469,39800.0
2015-05-11 13:30:00,49.78,49.8,49.77,49.79,47600.0,42.5469,42.564,42.5383,42.5554,47600.0
2015-05-11 13:40:00,49.79,49.8,49.76,49.76,44000.0,42.5554,42.564,42.5298,42.5298,44000.0
2015-05-11 13:50:00,49.76,49.8,49.76,49.77,57400.0,42.5298,42.564,42.5298,42.5383,57400.0
2015-05-11 14:00:00,49.77,49.81,49.76,49.77,53800.0,42.5383,42.5725,42.5298,42.5383,53800.0
2015-05-11 14:10:00,49.76,49.77,49.71,49.72,41600.0,42.5298,42.5383,42.487,42.4956,41600.0
2015-05-11 14:20:00,49.73,49.76,49.72,49.74,24400.0,42.5041,42.5298,42.4956,42.5127,24400.0
2015-05-11 14:30:00,49.74,49.74,49.72,49.74,47800.0,42.5127,42.5127,42.4956,42.5127,47800.0
2015-05-11 14:40:00,49.75,49.77,49.74,49.75,37400.0,42.5212,42.5383,42.5127,42.5212,37400.0
2015-05-11 14:50:00,49.74,49.75,49.66,49.66,45200.0,42.5127,42.5212,42.4443,42.4443,45200.0
2015-05-11 15:00:00,49.65,49.66,49.6,49.65,171200.0,42.4358,42.4443,42.393,42.4358,171200.0
2015-05-11 15:10:00,49.65,49.7,49.65,49.7,75800.0,42.4358,42.4785,42.4358,42.4785,75800.0
2015-05-11 15:20:00,49.71,49.74,49.69,49.69,41000.0,42.487,42.5127,42.47,42.47,41000.0
2015-05-11 15:30:00,49.7,49.7,49.65,49.67,51600.0,42.4785,42.4785,42.4358,42.4529,51600.0
2015-05-11 15:40:00,49.67,49.69,49.64,49.65,79000.0,42.4529,42.47,42.4272,42.4358,79000.0
2015-05-11 15:50:00,49.65,49.66,49.59,49.6,283400.0,42.4358,42.4443,42.3845,42.393,283400.0
2015-05-12 09:30:00,49.13,49.29,48.99,49.07,340600.0,41.9913,42.1281,41.8717,41.94,340600.0
2015-05-12 09:40:00,49.1,49.12,48.88,49.02,92000.0,41.9657,41.9828,41.7776,41.8973,92000.0
2015-05-12 09:50:00,49.02,49.24,49.02,49.09,167000.0,41.8973,42.0853,41.8973,41.9571,167000.0
2015-05-12 10:00:00,49.1,49.18,49.05,49.16,62800.0,41.9657,42.0341,41.9229,42.017,62800.0
2015-05-12 10:10:00,49.16,49.18,49.06,49.06,38400.0,42.017,42.0341,41.9315,41.9315,38400.0
2015-05-12 10:20:00,49.08,49.12,49.07,49.08,69800.0,41.9486,41.9828,41.94,41.9486,69800.0
2015-05-12 10:30:00,49.08,49.23,49.08,49.23,36800.0,41.9486,42.0768,41.9486,42.0768,36800.0
2015-05-12 10:40:00,49.24,49.37,49.24,49.33,80800.0,42.0853,42.1964,42.0853,42.1623,80800.0
2015-05-12 10:50:00,49.32,49.32,49.24,49.24,50400.0,42.1537,42.1537,42.0853,42.0853,50400.0
2015-05-12 11:00:00,49.24,49.37,49.24,49.31,31800.0,42.0853,42.1964,42.0853,42.1452,31800.0
2015-05-12 11:10:00,49.31,49.33,49.2,49.23,72600.0,42.1452,42.1623,42.0512,42.0768,72600.0
2015-05-12 11:20:00,49.24,49.31,49.23,49.24,125600.0,42.0853,42.1452,42.0768,42.0853,125600.0
2015-05-12 11:30:00,49.26,49.27,49.24,49.27,17800.0,42.1024,42.111,42.0853,42.111,17800.0
2015-05-12 11:40:00,49.26,49.32,49.22,49.32,70200.0,42.1024,42.1537,42.0682,42.1537,70200.0
2015-05-12 11:50:00,49.32,49.33,49.29,49.29,21800.0,42.1537,42.1623,42.1281,42.1281,21800.0
2015-05-12 12:00:00,49.3,49.34,49.25,49.25,13800.0,42.1366,42.1708,42.0939,42.0939,13800.0
2015-05-12 12:10:00,49.24,49.31,49.24,49.27,28600.0,42.0853,42.1452,42.0853,42.111,28600.0
2015-05-12 12:20:00,49.27,49.32,49.24,49.28,20600.0,42.111,42.1537,42.0853,42.1195,20600.0
2015-05-12 12:30:00,49.27,49.36,49.27,49.35,30400.0,42.111,42.1879,42.111,42.1794,30400.0
2015-05-12 12:40:00,49.35,49.36,49.33,49.35,13000.0,42.1794,42.1879,42.1623,42.1794,13000.0
2015-05-12 12:50:00,49.35,49.38,49.32,49.34,18600.0,42.1794,42.205,42.1537,42.1708,18600.0
2015-05-12 13:00:00,49.34,49.37,49.31,49.37,10800.0,42.1708,42.1964,42.1452,42.1964,10800.0
2015-05-12 13:10:00,49.38,49.5,49.38,49.45,29000.0,42.205,42.3076,42.205,42.2648,29000.0
2015-05-12 13:20:00,49.46,49.51,49.46,49.46,18200.0,42.2734,42.3161,42.2734,42.2734,18200.0
2015-05-12 13:30:00,49.47,49.49,49.4,49.42,24400.0,42.2819,42.299,42.2221,42.2392,24400.0
2015-05-12 13:40:00,49.42,49.42,49.37,49.4,22600.0,42.2392,42.2392,42.1964,42.2221,22600.0
2015-05-12 13:50:00,49.4,49.43,49.39,49.43,107200.0,42.2221,42.2477,42.2135,42.2477,107200.0
2015-05-12 14:00:00,49.43,49.46,49.43,49.45,38000.0,42.2477,42.2734,42.2477,42.2648,38000.0
2015-05-12 14:10:00,49.46,49.46,49.41,49.42,16000.0,42.2734,42.2734,42.2306,42.2392,16000.0
2015-05-12 14:20:00,49.43,49.48,49.43,49.45,80600.0,42.2477,42.2905,42.2477,42.2648,80600.0
2015-05-12 14:30:00,49.46,49.51,49.46,49.49,22600.0,42.2734,42.3161,42.2734,42.299,22600.0
2015-05-12 14:40:00,49.49,49.49,49.4,49.4,81600.0,42.299,42.299,42.2221,42.2221,81600.0
2015-05-12 14:50:00,49.42,49.42,49.34,49.36,15800.0,42.2392,42.2392,42.1708,42.1879,15800.0
2015-05-12 15:00:00,49.37,49.37,49.32,49.34,153400.0,42.1964,42.1964,42.1537,42.1708,153400.0
2015-05-12 15:10:00,49.35,49.37,49.32,49.33,48600.0,42.1794,42.1964,42.1537,42.1623,48600.0
2015-05-12 15:20:00,49.34,49.36,49.32,49.32,67600.0,42.1708,42.1879,42.1537,42.1537,67600.0
2015-05-12 15:30:00,49.33,49.35,49.32,49.34,97200.0,42.1623,42.1794,42.1537,42.1708,97200.0
2015-05-12 15:40:00,49.34,49.35,49.3,49.3,399000.0,42.1708,42.1794,42.1366,42.1366,399000.0
2015-05-12 15:50:00,49.31,49.32,49.29,49.3,443600.0,42.1452,42.1537,42.1281,42.1366,443600.0
2015-05-13 09:30:00,48.94,49.51,48.94,49.37,587400.0,41.8289,42.3161,41.8289,42.1964,587400.0
2015-05-13 09:40:00,49.37,49.39,49.31,49.35,92800.0,42.1964,42.2135,42.1452,42.1794,92800.0
2015-05-13 09:50:00,49.37,49.38,49.24,49.27,114200.0,42.1964,42.205,42.0853,42.111,114200.0
2015-05-13 10:00:00,49.26,49.32,49.22,49.32,93800.0,42.1024,42.1537,42.0682,42.1537,93800.0
2015-05-13 10:10:00,49.29,49.38,49.26,49.26,158000.0,42.1281,42.205,42.1024,42.1024,158000.0
2015-05-13 10:20:00,49.26,49.35,49.24,49.3,54800.0,42.1024,42.1794,42.0853,42.1366,54800.0
2015-05-13 10:30:00,49.3,49.31,49.13,49.13,278400.0,42.1366,42.1452,41.9913,41.9913,278400.0
2015-05-13 10:40:00,49.13,49.2,49.1,49.17,130600.0,41.9913,42.0512,41.9657,42.0255,130600.0
2015-05-13 10:50:00,49.16,49.2,49.13,49.14,91200.0,42.017,42.0512,41.9913,41.9999,91200.0
2015-05-13 11:00:00,49.12,49.13,48.98,48.99,530000.0,41.9828,41.9913,41.8631,41.8717,530000.0
2015-05-13 11:10:00,49.02,49.1,49.01,49.1,144000.0,41.8973,41.9657,41.8888,41.9657,144000.0
2015-05-13 11:20:00,49.09,49.1,49.02,49.02,123200.0,41.9571,41.9657,41.8973,41.8973,123200.0
2015-05-13 11:30:00,49.02,49.11,49.01,49.11,77600.0,41.8973,41.9742,41.8888,41.9742,77600.0
2015-05-13 11:40:00,49.11,49.18,49.11,49.17,87000.0,41.9742,42.0341,41.9742,42.0255,87000.0
2015-05-13 11:50:00,49.18,49.18,49.13,49.16,42200.0,42.0341,42.0341,41.9913,42.017,42200.0
2015-05-13 12:00:00,49.17,49.21,49.16,49.21,54400.0,42.0255,42.0597,42.017,42.0597,54400.0
2015-05-13 12:10:00,49.18,49.19,49.16,49.18,21400.0,42.0341,42.0426,42.017,42.0341,21400.0
2015-05-13 12:20:00,49.17,49.18,49.07,49.1,164200.0,42.0255,42.0341,41.94,41.9657,164200.0
2015-05-13 12:30:00,49.1,49.17,49.08,49.17,55600.0,41.9657,42.0255,41.9486,42.0255,55600.0
2015-05-13 12:40:00,49.17,49.2,49.16,49.18,54000.0,42.0255,42.0512,42.017,42.0341,54000.0
2015-05-13 12:50:00,49.19,49.19,49.16,49.17,15200.0,42.0426,42.0426,42.017,42.0255,15200.0
2015-05-13 13:00:00,49.17,49.24,49.17,49.22,112800.0,42.0255,42.0853,42.0255,42.0682,112800.0
2015-05-13 13:10:00,49.22,49.23,49.21,49.22,34200.0,42.0682,42.0768,42.0597,42.0682,34200.0
2015-05-13 13:20:00,49.22,49.23,49.17,49.22,87600.0,42.0682,42.0768,42.0255,42.0682,87600.0
2015-05-13 13:30:00,49.23,49.24,49.21,49.21,123800.0,42.0768,42.0853,42.0597,42.0597,123800.0
2015-05-13 13:40:00,49.21,49.24,49.21,49.23,21600.0,42.0597,42.0853,42.0597,42.0768,21600.0
2015-05-13 13:50:00,49.23,49.23,49.2,49.22,56400.0,42.0768,42.0768,42.0512,42.0682,56400.0
2015-05-13 14:00:00,49.22,49.22,49.15,49.15,108200.0,42.0682,42.0682,42.0084,42.0084,108200.0
2015-05-13 14:10:00,49.15,49.18,49.15,49.17,47400.0,42.0084,42.0341,42.0084,42.0255,47400.0
2015-05-13 14:20:00,49.17,49.19,49.15,49.17,26200.0,42.0255,42.0426,42.0084,42.0255,26200.0
2015-05-13 14:30:00,49.17,49.2,49.15,49.19,33600.0,42.0255,42.0512,42.0084,42.0426,33600.0
2015-05-13 14:40:00,49.18,49.22,49.17,49.21,70600.0,42.0341,42.0682,42.0255,42.0597,70600.0
2015-05-13 14:50:00,49.21,49.21,49.16,49.18,108000.0,42.0597,42.0597,42.017,42.0341,108000.0
2015-05-13 15:00:00,49.19,49.23,49.18,49.22,126600.0,42.0426,42.0768,42.0341,42.0682,126600.0
2015-05-13 15:10:00,49.22,49.22,49.16,49.16,167600.0,42.0682,42.0682,42.017,42.017,167600.0
2015-05-13 15:20:00,49.16,49.17,49.13,49.13,162000.0,42.017,42.0255,41.9913,41.9913,162000.0
2015-05-13 15:30:00,49.13,49.15,49.11,49.14,199800.0,41.9913,42.0084,41.9742,41.9999,199800.0
2015-05-13 15:40:00,49.15,49.17,49.14,49.16,298600.0,42.0084,42.0255,41.9999,42.017,298600.0
2015-05-13 15:50:00,49.16,49.18,49.14,49.15,645600.0,42.017,42.0341,41.9999,42.0084,645600.0
2015-05-14 09:30:00,49.17,49.48,48.68,48.77,722400.0,42.0255,42.2905,41.6067,41.6836,722400.0
2015-05-14 09:40:00,48.78,48.8,48.66,48.68,167600.0,41.6922,41.7093,41.5896,41.6067,167600.0
2015-05-14 09:50:00,48.7,48.72,48.56,48.58,461200.0,41.6238,41.6409,41.5041,41.5212,461200.0
2015-05-14 10:00:00,48.6,48.72,48.54,48.72,201800.0,41.5383,41.6409,41.4871,41.6409,201800.0
2015-05-14 10:10:00,48.73,48.78,48.71,48.71,162400.0,41.6494,41.6922,41.6323,41.6323,162400.0
2015-05-14 10:20:00,48.71,48.73,48.63,48.67,494400.0,41.6323,41.6494,41.564,41.5982,494400.0
2015-05-14 10:30:00,48.67,48.74,48.65,48.74,324000.0,41.5982,41.658,41.5811,41.658,324000.0
2015-05-14 10:40:00,48.74,48.74,48.66,48.7,278800.0,41.658,41.658,41.5896,41.6238,278800.0
2015-05-14 10:50:00,48.71,48.73,48.63,48.7,193200.0,41.6323,41.6494,41.564,41.6238,193200.0
2015-05-14 11:00:00,48.71,48.8,48.7,48.79,80600.0,41.6323,41.7093,41.6238,41.7007,80600.0
2015-05-14 11:10:00,48.8,48.82,48.77,48.81,288400.0,41.7093,41.7264,41.6836,41.7178,288400.0
2015-05-14 11:20:00,48.82,48.88,48.81,48.88,229800.0,41.7264,41.7776,41.7178,41.7776,229800.0
2015-05-14 11:30:00,48.85,48.88,48.82,48.85,104400.0,41.752,41.7776,41.7264,41.752,104400.0
2015-05-14 11:40:00,48.85,48.85,48.82,48.84,147200.0,41.752,41.752,41.7264,41.7435,147200.0
2015-05-14 11:50:00,48.83,48.91,48.83,48.91,184000.0,41.7349,41.8033,41.7349,41.8033,184000.0
2015-05-14 12:00:00,48.9,48.91,48.88,48.89,79200.0,41.7947,41.8033,41.7776,41.7862,79200.0
2015-05-14 12:10:00,48.89,48.95,48.89,48.95,69000.0,41.7862,41.8375,41.7862,41.8375,69000.0
2015-05-14 12:20:00,48.97,49.01,48.93,48.96,135600.0,41.8546,41.8888,41.8204,41.846,135600.0
2015-05-14 12:30:00,48.98,49.02,48.97,48.98,44000.0,41.8631,41.8973,41.8546,41.8631,44000.0
2015-05-14 12:40:00,48.98,49.0,48.97,48.99,71600.0,41.8631,41.8802,41.8546,41.8717,71600.0
2015-05-14 12:50:00,48.98,48.99,48.95,48.96,123600.0,41.8631,41.8717,41.8375,41.846,123600.0
2015-05-14 13:00:00,48.96,48.99,48.95,48.98,171800.0,41.846,41.8717,41.8375,41.8631,171800.0
2015-05-14 13:10:00,48.98,48.99,48.96,48.96,61200.0,41.8631,41.8717,41.846,41.846,61200.0
2015-05-14 13:20:00,48.96,49.01,48.96,49.0,55800.0,41.846,41.8888,41.846,41.8802,55800.0
2015-05-14 13:30:00,49.01,49.02,49.0,49.01,26400.0,41.8888,41.8973,41.8802,41.8888,26400.0
2015-05-14 13:40:00,49.01,49.01,48.95,48.95,43400.0,41.8888,41.8888,41.8375,41.8375,43400.0
2015-05-14 13:50:00,48.96,48.97,48.93,48.94,55800.0,41.846,41.8546,41.8204,41.8289,55800.0
2015-05-14 14:00:00,48.94,48.97,48.92,48.95,143200.0,41.8289,41.8546,41.8118,41.8375,143200.0
2015-05-14 14:10:00,48.95,48.96,48.94,48.95,34200.0,41.8375,41.846,41.8289,41.8375,34200.0
2015-05-14 14:20:00,48.95,48.97,48.95,48.97,29200.0,41.8375,41.8546,41.8375,41.8546,29200.0
2015-05-14 14:30:00,48.96,48.98,48.95,48.96,48400.0,41.846,41.8631,41.8375,41.846,48400.0
2015-05-14 14:40:00,48.95,48.96,48.88,48.89,141800.0,41.8375,41.846,41.7776,41.7862,141800.0
2015-05-14 14:50:00,48.89,48.93,48.88,48.93,190800.0,41.7862,41.8204,41.7776,41.8204,190800.0
2015-05-14 15:00:00,48.92,48.94,48.88,48.91,115800.0,41.8118,41.8289,41.7776,41.8033,115800.0
2015-05-14 15:10:00,48.9,48.92,48.88,48.9,58200.0,41.7947,41.8118,41.7776,41.7947,58200.0
2015-05-14 15:20:00,48.89,48.89,48.83,48.84,204200.0,41.7862,41.7862,41.7349,41.7435,204200.0
2015-05-14 15:30:00,48.85,48.86,48.84,48.84,97800.0,41.752,41.7606,41.7435,41.7435,97800.0
2015-05-14 15:40:00,48.84,48.84,48.77,48.79,335200.0,41.7435,41.7435,41.6836,41.7007,335200.0
2015-05-14 15:50:00,48.8,48.84,48.78,48.82,471000.0,41.7093,41.7435,41.6922,41.7264,471000.0
2015-05-15 09:30:00,48.83,48.98,48.83,48.92,31400.0,41.7349,41.8631,41.7349,41.8118,31400.0
2015-05-15 09:40:00,48.91,48.99,48.86,48.99,86200.0,41.8033,41.8717,41.7606,41.8717,86200.0
2015-05-15 09:50:00,48.99,48.99,48.92,48.95,25000.0,41.8717,41.8717,41.8118,41.8375,25000.0
2015-05-15 10:00:00,48.95,48.97,48.81,48.91,282200.0,41.8375,41.8546,41.7178,41.8033,282200.0
2015-05-15 10:10:00,48.9,48.99,48.88,48.93,38400.0,41.7947,41.8717,41.7776,41.8204,38400.0
2015-05-15 10:20:00,48.93,49.0,48.93,48.96,16200.0,41.8204,41.8802,41.8204,41.846,16200.0
2015-05-15 10:30:00,48.96,48.97,48.92,48.97,91400.0,41.846,41.8546,41.8118,41.8546,91400.0
2015-05-15 10:40:00,48.97,49.05,48.96,49.03,36600.0,41.8546,41.9229,41.846,41.9059,36600.0
2015-05-15 10:50:00,49.02,49.1,49.02,49.07,140800.0,41.8973,41.9657,41.8973,41.94,140800.0
2015-05-15 11:00:00,49.07,49.13,49.05,49.13,136600.0,41.94,41.9913,41.9229,41.9913,136600.0
2015-05-15 11:10:00,49.13,49.16,49.07,49.07,61600.0,41.9913,42.017,41.94,41.94,61600.0
2015-05-15 11:20:00,49.08,49.15,49.08,49.09,50600.0,41.9486,42.0084,41.9486,41.9571,50600.0
2015-05-15 11:30:00,49.08,49.14,49.07,49.09,33600.0,41.9486,41.9999,41.94,41.9571,33600.0
2015-05-15 11:40:00,49.08,49.09,49.04,49.06,100400.0,41.9486,41.9571,41.9144,41.9315,100400.0
2015-05-15 11:50:00,49.06,49.09,49.04,49.09,49600.0,41.9315,41.9571,41.9144,41.9571,49600.0
2015-05-15 12:00:00,49.1,49.1,49.04,49.06,19400.0,41.9657,41.9657,41.9144,41.9315,19400.0
2015-05-15 12:10:00,49.06,49.07,49.02,49.03,16600.0,41.9315,41.94,41.8973,41.9059,16600.0
2015-05-15 12:20:00,49.03,49.06,49.03,49.04,24000.0,41.9059,41.9315,41.9059,41.9144,24000.0
2015-05-15 12:30:00,49.02,49.05,49.02,49.04,11000.0,41.8973,41.9229,41.8973,41.9144,11000.0
2015-05-15 12:40:00,49.05,49.07,49.04,49.06,22200.0,41.9229,41.94,41.9144,41.9315,22200.0
2015-05-15 12:50:00,49.07,49.07,49.04,49.06,7600.0,41.94,41.94,41.9144,41.9315,7600.0
2015-05-15 13:00:00,49.06,49.12,49.04,49.1,21400.0,41.9315,41.9828,41.9144,41.9657,21400.0
2015-05-15 13:10:00,49.12,49.12,49.08,49.11,16600.0,41.9828,41.9828,41.9486,41.9742,16600.0
2015-05-15 13:20:00,49.12,49.13,49.1,49.12,61400.0,41.9828,41.9913,41.9657,41.9828,61400.0
2015-05-15 13:30:00,49.12,49.13,49.1,49.1,28400.0,41.9828,41.9913,41.9657,41.9657,28400.0
2015-05-15 13:40:00,49.1,49.12,49.1,49.11,55000.0,41.9657,41.9828,41.9657,41.9742,55000.0
2015-05-15 13:50:00,49.12,49.15,49.11,49.12,66200.0,41.9828,42.0084,41.9742,41.9828,66200.0
2015-05-15 14:00:00,49.12,49.13,49.07,49.07,28200.0,41.9828,41.9913,41.94,41.94,28200.0
2015-05-15 14:10:00,49.08,49.11,49.08,49.11,29200.0,41.9486,41.9742,41.9486,41.9742,29200.0
2015-05-15 14:20:00,49.1,49.13,49.1,49.12,30200.0,41.9657,41.9913,41.9657,41.9828,30200.0
2015-05-15 14:30:00,49.1,49.16,49.1,49.16,46600.0,41.9657,42.017,41.9657,42.017,46600.0
2015-05-15 14:40:00,49.16,49.17,49.15,49.15,30800.0,42.017,42.0255,42.0084,42.0084,30800.0
2015-05-15 14:50:00,49.15,49.19,49.15,49.18,61200.0,42.0084,42.0426,42.0084,42.0341,61200.0
2015-05-15 15:00:00,49.18,49.22,49.17,49.2,185000.0,42.0341,42.0682,42.0255,42.0512,185000.0
2015-05-15 15:10:00,49.2,49.21,49.19,49.2,343800.0,42.0512,42.0597,42.0426,42.0512,343800.0
2015-05-15 15:20:00,49.2,49.21,49.18,49.2,145600.0,42.0512,42.0597,42.0341,42.0512,145600.0
2015-05-15 15:30:00,49.19,49.23,49.19,49.23,64600.0,42.0426,42.0768,42.0426,42.0768,64600.0
2015-05-15 15:40:00,49.23,49.26,49.23,49.25,161600.0,42.0768,42.1024,42.0768,42.0939,161600.0
2015-05-15 15:50:00,49.25,49.32,49.24,49.31,598600.0,42.0939,42.1537,42.0853,42.1452,598600.0
2015-05-18 09:30:00,49.4,49.62,49.38,49.54,107600.0,42.2221,42.4101,42.205,42.3417,107600.0
2015-05-18 09:40:00,49.54,49.56,49.4,49.42,250800.0,42.3417,42.3588,42.2221,42.2392,250800.0
2015-05-18 09:50:00,49.42,49.52,49.42,49.49,148400.0,42.2392,42.3247,42.2392,42.299,148400.0
2015-05-18 10:00:00,49.51,49.55,49.45,49.47,206000.0,42.3161,42.3503,42.2648,42.2819,206000.0
2015-05-18 10:10:00,49.47,49.47,49.38,49.39,145200.0,42.2819,42.2819,42.205,42.2135,145200.0
2015-05-18 10:20:00,49.4,49.45,49.37,49.4,278200.0,42.2221,42.2648,42.1964,42.2221,278200.0
2015-05-18 10:30:00,49.41,49.48,49.4,49.46,377800.0,42.2306,42.2905,42.2221,42.2734,377800.0
2015-05-18 10:40:00,49.46,49.47,49.42,49.43,45200.0,42.2734,42.2819,42.2392,42.2477,45200.0
2015-05-18 10:50:00,49.43,49.45,49.4,49.4,126800.0,42.2477,42.2648,42.2221,42.2221,126800.0
2015-05-18 11:00:00,49.4,49.4,49.37,49.4,112800.0,42.2221,42.2221,42.1964,42.2221,112800.0
2015-05-18 11:10:00,49.4,49.44,49.38,49.42,37800.0,42.2221,42.2563,42.205,42.2392,37800.0
2015-05-18 11:20:00,49.41,49.43,49.4,49.43,43000.0,42.2306,42.2477,42.2221,42.2477,43000.0
2015-05-18 11:30:00,49.44,49.55,49.44,49.55,143800.0,42.2563,42.3503,42.2563,42.3503,143800.0
2015-05-18 11:40:00,49.55,49.59,49.54,49.57,129400.0,42.3503,42.3845,42.3417,42.3674,129400.0
2015-05-18 11:50:00,49.56,49.6,49.55,49.57,23600.0,42.3588,42.393,42.3503,42.3674,23600.0
2015-05-18 12:00:00,49.56,49.58,49.55,49.56,151400.0,42.3588,42.3759,42.3503,42.3588,151400.0
2015-05-18 12:10:00,49.57,49.59,49.54,49.54,60600.0,42.3674,42.3845,42.3417,42.3417,60600.0
2015-05-18 12:20:00,49.55,49.57,49.54,49.56,10400.0,42.3503,42.3674,42.3417,42.3588,10400.0
2015-05-18 12:30:00,49.57,49.57,49.52,49.52,68000.0,42.3674,42.3674,42.3247,42.3247,68000.0
2015-05-18 12:40:00,49.52,49.56,49.51,49.56,91200.0,42.3247,42.3588,42.3161,42.3588,91200.0
2015-05-18 12:50:00,49.55,49.56,49.53,49.56,47400.0,42.3503,42.3588,42.3332,42.3588,47400.0
2015-05-18 13:00:00,49.56,49.59,49.56,49.59,24000.0,42.3588,42.3845,42.3588,42.3845,24000.0
2015-05-18 13:10:00,49.59,49.61,49.58,49.61,65200.0,42.3845,42.4016,42.3759,42.4016,65200.0
2015-05-18 13:20:00,49.61,49.63,49.6,49.62,47000.0,42.4016,42.4187,42.393,42.4101,47000.0
2015-05-18 13:30:00,49.63,49.66,49.62,49.66,93200.0,42.4187,42.4443,42.4101,42.4443,93200.0
2015-05-18 13:40:00,49.66,49.72,49.63,49.72,188400.0,42.4443,42.4956,42.4187,42.4956,188400.0
2015-05-18 13:50:00,49.72,49.75,49.7,49.75,55000.0,42.4956,42.5212,42.4785,42.5212,55000.0
2015-05-18 14:00:00,49.75,49.81,49.74,49.77,109800.0,42.5212,42.5725,42.5127,42.5383,109800.0
2015-05-18 14:10:00,49.77,49.81,49.77,49.78,29600.0,42.5383,42.5725,42.5383,42.5469,29600.0
2015-05-18 14:20:00,49.77,49.8,49.76,49.77,30600.0,42.5383,42.564,42.5298,42.5383,30600.0
2015-05-18 14:30:00,49.77,49.81,49.76,49.79,31600.0,42.5383,42.5725,42.5298,42.5554,31600.0
2015-05-18 14:40:00,49.79,49.8,49.77,49.8,24800.0,42.5554,42.564,42.5383,42.564,24800.0
2015-05-18 14:50:00,49.81,49.82,49.79,49.8,73200.0,42.5725,42.5811,42.5554,42.564,73200.0
2015-05-18 15:00:00,49.8,49.82,49.78,49.8,31200.0,42.564,42.5811,42.5469,42.564,31200.0
2015-05-18 15:10:00,49.8,49.8,49.77,49.8,29600.0,42.564,42.564,42.5383,42.564,29600.0
2015-05-18 15:20:00,49.8,49.84,49.8,49.82,144800.0,42.564,42.5982,42.564,42.5811,144800.0
2015-05-18 15:30:00,49.82,49.83,49.77,49.83,251400.0,42.5811,42.5896,42.5383,42.5896,251400.0
2015-05-18 15:40:00,49.83,49.86,49.83,49.84,84600.0,42.5896,42.6153,42.5896,42.5982,84600.0
2015-05-18 15:50:00,49.84,49.85,49.82,49.82,380800.0,42.5982,42.6067,42.5811,42.5811,380800.0
2015-05-19 09:30:00,49.63,49.84,49.51,49.58,354000.0,42.4187,42.5982,42.3161,42.3759,354000.0
2015-05-19 09:40:00,49.59,49.85,49.58,49.65,339600.0,42.3845,42.6067,42.3759,42.4358,339600.0
2015-05-19 09:50:00,49.65,49.67,49.55,49.57,216400.0,42.4358,42.4529,42.3503,42.3674,216400.0
2015-05-19 10:00:00,49.56,49.58,49.49,49.51,33200.0,42.3588,42.3759,42.299,42.3161,33200.0
2015-05-19 10:10:00,49.5,49.54,49.46,49.53,205800.0,42.3076,42.3417,42.2734,42.3332,205800.0
2015-05-19 10:20:00,49.52,49.54,49.49,49.54,36000.0,42.3247,42.3417,42.299,42.3417,36000.0
2015-05-19 10:30:00,49.53,49.58,49.52,49.58,241000.0,42.3332,42.3759,42.3247,42.3759,241000.0
2015-05-19 10:40:00,49.57,49.67,49.57,49.64,183400.0,42.3674,42.4529,42.3674,42.4272,183400.0
2015-05-19 10:50:00,49.63,49.63,49.57,49.61,85400.0,42.4187,42.4187,42.3674,42.4016,85400.0
2015-05-19 11:00:00,49.62,49.63,49.57,49.57,72600.0,42.4101,42.4187,42.3674,42.3674,72600.0
2015-05-19 11:10:00,49.56,49.6,49.56,49.6,20200.0,42.3588,42.393,42.3588,42.393,20200.0
2015-05-19 11:20:00,49.59,49.65,49.59,49.65,49400.0,42.3845,42.4358,42.3845,42.4358,49400.0
2015-05-19 11:30:00,49.65,49.72,49.65,49.67,89400.0,42.4358,42.4956,42.4358,42.4529,89400.0
2015-05-19 11:40:00,49.66,49.67,49.63,49.66,25800.0,42.4443,42.4529,42.4187,42.4443,25800.0
2015-05-19 11:50:00,49.66,49.67,49.61,49.63,51600.0,42.4443,42.4529,42.4016,42.4187,51600.0
2015-05-19 12:00:00,49.63,49.68,49.62,49.67,224000.0,42.4187,42.4614,42.4101,42.4529,224000.0
2015-05-19 12:10:00,49.66,49.67,49.64,49.66,180400.0,42.4443,42.4529,42.4272,42.4443,180400.0
2015-05-19 12:20:00,49.67,49.67,49.64,49.66,146000.0,42.4529,42.4529,42.4272,42.4443,146000.0
2015-05-19 12:30:00,49.66,49.68,49.65,49.66,42800.0,42.4443,42.4614,42.4358,42.4443,42800.0
2015-05-19 12:40:00,49.66,49.69,49.65,49.67,129000.0,42.4443,42.47,42.4358,42.4529,129000.0
2015-05-19 12:50:00,49.67,49.67,49.65,49.66,71400.0,42.4529,42.4529,42.4358,42.4443,71400.0
2015-05-19 13:00:00,49.65,49.66,49.61,49.62,207600.0,42.4358,42.4443,42.4016,42.4101,207600.0
2015-05-19 13:10:00,49.62,49.65,49.62,49.63,66000.0,42.4101,42.4358,42.4101,42.4187,66000.0
2015-05-19 13:20:00,49.63,49.65,49.62,49.64,58400.0,42.4187,42.4358,42.4101,42.4272,58400.0
2015-05-19 13:30:00,49.63,49.67,49.63,49.66,88400.0,42.4187,42.4529,42.4187,42.4443,88400.0
2015-05-19 13:40:00,49.66,49.66,49.62,49.63,157400.0,42.4443,42.4443,42.4101,42.4187,157400.0
2015-05-19 13:50:00,49.65,49.65,49.6,49.61,99800.0,42.4358,42.4358,42.393,42.4016,99800.0
2015-05-19 14:00:00,49.6,49.62,49.59,49.6,126000.0,42.393,42.4101,42.3845,42.393,126000.0
2015-05-19 14:10:00,49.61,49.61,49.57,49.59,82800.0,42.4016,42.4016,42.3674,42.3845,82800.0
2015-05-19 14:20:00,49.59,49.61,49.59,49.6,20400.0,42.3845,42.4016,42.3845,42.393,20400.0
2015-05-19 14:30:00,49.6,49.6,49.52,49.52,67200.0,42.393,42.393,42.3247,42.3247,67200.0
2015-05-19 14:40:00,49.52,49.55,49.5,49.5,159200.0,42.3247,42.3503,42.3076,42.3076,159200.0
2015-05-19 14:50:00,49.5,49.54,49.5,49.52,82400.0,42.3076,42.3417,42.3076,42.3247,82400.0
2015-05-19 15:00:00,49.52,49.53,49.47,49.47,179800.0,42.3247,42.3332,42.2819,42.2819,179800.0
2015-05-19 15:10:00,49.47,49.47,49.38,49.44,259800.0,42.2819,42.2819,42.205,42.2563,259800.0
2015-05-19 15:20:00,49.44,49.47,49.43,49.47,87000.0,42.2563,42.2819,42.2477,42.2819,87000.0
2015-05-19 15:30:00,49.48,49.48,49.42,49.46,367800.0,42.2905,42.2905,42.2392,42.2734,367800.0
2015-05-19 15:40:00,49.46,49.47,49.4,49.4,498600.0,42.2734,42.2819,42.2221,42.2221,498600.0
2015-05-19 15:50:00,49.4,49.49,49.4,49.48,401600.0,42.2221,42.299,42.2221,42.2905,401600.0
2015-05-20 09:30:00,49.57,49.63,49.27,49.34,135000.0,42.3674,42.4187,42.111,42.1708,135000.0
2015-05-20 09:40:00,49.37,49.46,49.33,49.35,139000.0,42.1964,42.2734,42.1623,42.1794,139000.0
2015-05-20 09:50:00,49.37,49.42,49.32,49.32,57400.0,42.1964,42.2392,42.1537,42.1537,57400.0
2015-05-20 10:00:00,49.33,49.38,49.24,49.38,206000.0,42.1623,42.205,42.0853,42.205,206000.0
2015-05-20 10:10:00,49.38,49.4,49.35,49.39,90800.0,42.205,42.2221,42.1794,42.2135,90800.0
2015-05-20 10:20:00,49.4,49.44,49.3,49.3,166400.0,42.2221,42.2563,42.1366,42.1366,166400.0
2015-05-20 10:30:00,49.31,49.49,49.3,49.47,29200.0,42.1452,42.299,42.1366,42.2819,29200.0
2015-05-20 10:40:00,49.47,49.49,49.44,49.49,59200.0,42.2819,42.299,42.2563,42.299,59200.0
2015-05-20 10:50:00,49.49,49.54,49.48,49.49,60200.0,42.299,42.3417,42.2905,42.299,60200.0
2015-05-20 11:00:00,49.49,49.51,49.48,49.5,43000.0,42.299,42.3161,42.2905,42.3076,43000.0
2015-05-20 11:10:00,49.51,49.52,49.46,49.49,63400.0,42.3161,42.3247,42.2734,42.299,63400.0
2015-05-20 11:20:00,49.49,49.52,49.48,49.48,27000.0,42.299,42.3247,42.2905,42.2905,27000.0
2015-05-20 11:30:00,49.49,49.51,49.42,49.43,39600.0,42.299,42.3161,42.2392,42.2477,39600.0
2015-05-20 11:40:00,49.43,49.44,49.41,49.44,84800.0,42.2477,42.2563,42.2306,42.2563,84800.0
2015-05-20 11:50:00,49.43,49.43,49.39,49.4,78000.0,42.2477,42.2477,42.2135,42.2221,78000.0
2015-05-20 12:00:00,49.4,49.43,49.39,49.43,24800.0,42.2221,42.2477,42.2135,42.2477,24800.0
2015-05-20 12:10:00,49.42,49.45,49.42,49.44,41800.0,42.2392,42.2648,42.2392,42.2563,41800.0
2015-05-20 12:20:00,49.44,49.49,49.44,49.49,80200.0,42.2563,42.299,42.2563,42.299,80200.0
2015-05-20 12:30:00,49.49,49.49,49.47,49.49,24800.0,42.299,42.299,42.2819,42.299,24800.0
2015-05-20 12:40:00,49.48,49.49,49.46,49.47,41600.0,42.2905,42.299,42.2734,42.2819,41600.0
2015-05-20 12:50:00,49.48,49.49,49.46,49.48,32600.0,42.2905,42.299,42.2734,42.2905,32600.0
2015-05-20 13:00:00,49.48,49.49,49.46,49.47,3800.0,42.2905,42.299,42.2734,42.2819,3800.0
2015-05-20 13:10:00,49.46,49.49,49.45,49.46,13400.0,42.2734,42.299,42.2648,42.2734,13400.0
2015-05-20 13:20:00,49.46,49.47,49.43,49.44,24400.0,42.2734,42.2819,42.2477,42.2563,24400.0
2015-05-20 13:30:00,49.44,49.45,49.42,49.42,9000.0,42.2563,42.2648,42.2392,42.2392,9000.0
2015-05-20 13:40:00,49.42,49.44,49.41,49.44,9000.0,42.2392,42.2563,42.2306,42.2563,9000.0
2015-05-20 13:50:00,49.43,49.47,49.42,49.44,11400.0,42.2477,42.2819,42.2392,42.2563,11400.0
2015-05-20 14:00:00,49.45,49.55,49.45,49.47,23800.0,42.2648,42.3503,42.2648,42.2819,23800.0
2015-05-20 14:10:00,49.47,49.5,49.44,49.49,202400.0,42.2819,42.3076,42.2563,42.299,202400.0
2015-05-20 14:20:00,49.49,49.59,49.48,49.57,64400.0,42.299,42.3845,42.2905,42.3674,64400.0
2015-05-20 14:30:00,49.59,49.6,49.56,49.58,30400.0,42.3845,42.393,42.3588,42.3759,30400.0
2015-05-20 14:40:00,49.57,49.57,49.52,49.54,82200.0,42.3674,42.3674,42.3247,42.3417,82200.0
2015-05-20 14:50:00,49.54,49.59,49.52,49.57,26000.0,42.3417,42.3845,42.3247,42.3674,26000.0
2015-05-20 15:00:00,49.58,49.59,49.54,49.58,140200.0,42.3759,42.3845,42.3417,42.3759,140200.0
2015-05-20 15:10:00,49.58,49.59,49.47,49.47,106400.0,42.3759,42.3845,42.2819,42.2819,106400.0
2015-05-20 15:20:00,49.48,49.52,49.44,49.51,31600.0,42.2905,42.3247,42.2563,42.3161,31600.0
2015-05-20 15:30:00,49.51,49.53,49.48,49.52,80400.0,42.3161,42.3332,42.2905,42.3247,80400.0
2015-05-20 15:40:00,49.52,49.54,49.52,49.54,72400.0,42.3247,42.3417,42.3247,42.3417,72400.0
2015-05-20 15:50:00,49.54,49.54,49.49,49.49,125400.0,42.3417,42.3417,42.299,42.299,125400.0
2015-05-21 09:30:00,49.42,49.5,49.26,49.45,124400.0,42.2392,42.3076,42.1024,42.2648,124400.0
2015-05-21 09:40:00,49.47,49.58,49.45,49.48,211200.0,42.2819,42.3759,42.2648,42.2905,211200.0
2015-05-21 09:50:00,49.49,49.6,49.47,49.54,48600.0,42.299,42.393,42.2819,42.3417,48600.0
2015-05-21 10:00:00,49.52,49.7,49.52,49.67,35200.0,42.3247,42.4785,42.3247,42.4529,35200.0
2015-05-21 10:10:00,49.68,49.76,49.68,49.74,77800.0,42.4614,42.5298,42.4614,42.5127,77800.0
2015-05-21 10:20:00,49.74,49.83,49.74,49.81,36800.0,42.5127,42.5896,42.5127,42.5725,36800.0
2015-05-21 10:30:00,49.81,49.82,49.78,49.81,84200.0,42.5725,42.5811,42.5469,42.5725,84200.0
2015-05-21 10:40:00,49.81,49.87,49.81,49.84,122200.0,42.5725,42.6238,42.5725,42.5982,122200.0
2015-05-21 10:50:00,49.85,49.87,49.83,49.85,74800.0,42.6067,42.6238,42.5896,42.6067,74800.0
2015-05-21 11:00:00,49.86,49.94,49.86,49.93,113800.0,42.6153,42.6836,42.6153,42.6751,113800.0
2015-05-21 11:10:00,49.93,49.97,49.9,49.9,68600.0,42.6751,42.7093,42.6494,42.6494,68600.0
2015-05-21 11:20:00,49.88,49.91,49.87,49.88,82000.0,42.6323,42.658,42.6238,42.6323,82000.0
2015-05-21 11:30:00,49.87,49.88,49.76,49.77,170800.0,42.6238,42.6323,42.5298,42.5383,170800.0
2015-05-21 11:40:00,49.77,49.77,49.72,49.72,57000.0,42.5383,42.5383,42.4956,42.4956,57000.0
2015-05-21 11:50:00,49.71,49.83,49.71,49.8,60400.0,42.487,42.5896,42.487,42.564,60400.0
2015-05-21 12:00:00,49.8,49.82,49.76,49.78,60000.0,42.564,42.5811,42.5298,42.5469,60000.0
2015-05-21 12:10:00,49.77,49.81,49.77,49.8,156600.0,42.5383,42.5725,42.5383,42.564,156600.0
2015-05-21 12:20:00,49.8,49.85,49.8,49.85,40400.0,42.564,42.6067,42.564,42.6067,40400.0
2015-05-21 12:30:00,49.85,49.86,49.81,49.81,59600.0,42.6067,42.6153,42.5725,42.5725,59600.0
2015-05-21 12:40:00,49.81,49.87,49.81,49.85,48000.0,42.5725,42.6238,42.5725,42.6067,48000.0
2015-05-21 12:50:00,49.85,49.85,49.81,49.83,104000.0,42.6067,42.6067,42.5725,42.5896,104000.0
2015-05-21 13:00:00,49.82,49.82,49.8,49.81,29600.0,42.5811,42.5811,42.564,42.5725,29600.0
2015-05-21 13:10:00,49.81,49.82,49.77,49.79,29800.0,42.5725,42.5811,42.5383,42.5554,29800.0
2015-05-21 13:20:00,49.79,49.82,49.77,49.81,26000.0,42.5554,42.5811,42.5383,42.5725,26000.0
2015-05-21 13:30:00,49.81,49.83,49.8,49.82,14400.0,42.5725,42.5896,42.564,42.5811,14400.0
2015-05-21 13:40:00,49.81,49.81,49.74,49.76,14200.0,42.5725,42.5725,42.5127,42.5298,14200.0
2015-05-21 13:50:00,49.76,49.77,49.73,49.74,15200.0,42.5298,42.5383,42.5041,42.5127,15200.0
2015-05-21 14:00:00,49.74,49.77,49.73,49.75,33600.0,42.5127,42.5383,42.5041,42.5212,33600.0
2015-05-21 14:10:00,49.76,49.79,49.75,49.79,13600.0,42.5298,42.5554,42.5212,42.5554,13600.0
2015-05-21 14:20:00,49.78,49.79,49.76,49.79,12800.0,42.5469,42.5554,42.5298,42.5554,12800.0
2015-05-21 14:30:00,49.8,49.81,49.77,49.79,15000.0,42.564,42.5725,42.5383,42.5554,15000.0
2015-05-21 14:40:00,49.79,49.8,49.77,49.77,21200.0,42.5554,42.564,42.5383,42.5383,21200.0
2015-05-21 14:50:00,49.77,49.79,49.73,49.73,103200.0,42.5383,42.5554,42.5041,42.5041,103200.0
2015-05-21 15:00:00,49.74,49.76,49.73,49.74,14200.0,42.5127,42.5298,42.5041,42.5127,14200.0
2015-05-21 15:10:00,49.74,49.74,49.68,49.69,75000.0,42.5127,42.5127,42.4614,42.47,75000.0
2015-05-21 15:20:00,49.69,49.73,49.69,49.73,17600.0,42.47,42.5041,42.47,42.5041,17600.0
2015-05-21 15:30:00,49.73,49.77,49.72,49.76,168000.0,42.5041,42.5383,42.4956,42.5298,168000.0
2015-05-21 15:40:00,49.76,49.81,49.76,49.76,103000.0,42.5298,42.5725,42.5298,42.5298,103000.0
2015-05-21 15:50:00,49.76,49.77,49.73,49.76,209200.0,42.5298,42.5383,42.5041,42.5298,209200.0
2015-05-22 09:30:00,49.74,49.82,49.62,49.74,69200.0,42.5127,42.5811,42.4101,42.5127,69200.0
2015-05-22 09:40:00,49.72,49.8,49.72,49.77,42000.0,42.4956,42.564,42.4956,42.5383,42000.0
2015-05-22 09:50:00,49.78,49.84,49.76,49.84,32800.0,42.5469,42.5982,42.5298,42.5982,32800.0
2015-05-22 10:00:00,49.85,49.88,49.82,49.88,50200.0,42.6067,42.6323,42.5811,42.6323,50200.0
2015-05-22 10:10:00,49.88,49.88,49.82,49.82,40800.0,42.6323,42.6323,42.5811,42.5811,40800.0
2015-05-22 10:20:00,49.82,49.82,49.76,49.77,95400.0,42.5811,42.5811,42.5298,42.5383,95400.0
2015-05-22 10:30:00,49.77,49.84,49.77,49.82,47800.0,42.5383,42.5982,42.5383,42.5811,47800.0
2015-05-22 10:40:00,49.82,49.82,49.78,49.8,78600.0,42.5811,42.5811,42.5469,42.564,78600.0
2015-05-22 10:50:00,49.79,49.81,49.74,49.77,31800.0,42.5554,42.5725,42.5127,42.5383,31800.0
2015-05-22 11:00:00,49.79,49.79,49.7,49.71,217800.0,42.5554,42.5554,42.4785,42.487,217800.0
2015-05-22 11:10:00,49.71,49.72,49.65,49.67,77200.0,42.487,42.4956,42.4358,42.4529,77200.0
2015-05-22 11:20:00,49.68,49.69,49.58,49.58,162800.0,42.4614,42.47,42.3759,42.3759,162800.0
2015-05-22 11:30:00,49.58,49.58,49.41,49.45,253400.0,42.3759,42.3759,42.2306,42.2648,253400.0
2015-05-22 11:40:00,49.44,49.54,49.44,49.54,93600.0,42.2563,42.3417,42.2563,42.3417,93600.0
2015-05-22 11:50:00,49.55,49.64,49.54,49.63,118400.0,42.3503,42.4272,42.3417,42.4187,118400.0
2015-05-22 12:00:00,49.63,49.69,49.63,49.69,88400.0,42.4187,42.47,42.4187,42.47,88400.0
2015-05-22 12:10:00,49.69,49.7,49.67,49.69,96800.0,42.47,42.4785,42.4529,42.47,96800.0
2015-05-22 12:20:00,49.69,49.69,49.65,49.69,41600.0,42.47,42.47,42.4358,42.47,41600.0
2015-05-22 12:30:00,49.69,49.69,49.63,49.65,196200.0,42.47,42.47,42.4187,42.4358,196200.0
2015-05-22 12:40:00,49.65,49.66,49.62,49.62,35000.0,42.4358,42.4443,42.4101,42.4101,35000.0
2015-05-22 12:50:00,49.61,49.65,49.6,49.64,61600.0,42.4016,42.4358,42.393,42.4272,61600.0
2015-05-22 13:00:00,49.63,49.73,49.61,49.7,100200.0,42.4187,42.5041,42.4016,42.4785,100200.0
2015-05-22 13:10:00,49.69,49.7,49.67,49.68,73000.0,42.47,42.4785,42.4529,42.4614,73000.0
2015-05-22 13:20:00,49.68,49.74,49.68,49.7,76800.0,42.4614,42.5127,42.4614,42.4785,76800.0
2015-05-22 13:30:00,49.7,49.72,49.65,49.65,122400.0,42.4785,42.4956,42.4358,42.4358,122400.0
2015-05-22 13:40:00,49.65,49.67,49.63,49.64,109000.0,42.4358,42.4529,42.4187,42.4272,109000.0
2015-05-22 13:50:00,49.64,49.66,49.63,49.63,69800.0,42.4272,42.4443,42.4187,42.4187,69800.0
2015-05-22 14:00:00,49.63,49.63,49.57,49.58,152000.0,42.4187,42.4187,42.3674,42.3759,152000.0
2015-05-22 14:10:00,49.58,49.59,49.56,49.57,159000.0,42.3759,42.3845,42.3588,42.3674,159000.0
2015-05-22 14:20:00,49.57,49.6,49.56,49.58,239000.0,42.3674,42.393,42.3588,42.3759,239000.0
2015-05-22 14:30:00,49.58,49.62,49.57,49.62,105800.0,42.3759,42.4101,42.3674,42.4101,105800.0
2015-05-22 14:40:00,49.62,49.66,49.6,49.65,42400.0,42.4101,42.4443,42.393,42.4358,42400.0
2015-05-22 14:50:00,49.65,49.65,49.62,49.62,68400.0,42.4358,42.4358,42.4101,42.4101,68400.0
2015-05-22 15:00:00,49.61,49.67,49.6,49.66,87000.0,42.4016,42.4529,42.393,42.4443,87000.0
2015-05-22 15:10:00,49.65,49.66,49.65,49.65,46200.0,42.4358,42.4443,42.4358,42.4358,46200.0
2015-05-22 15:20:00,49.65,49.68,49.65,49.66,54000.0,42.4358,42.4614,42.4358,42.4443,54000.0
2015-05-22 15:30:00,49.66,49.72,49.66,49.72,288600.0,42.4443,42.4956,42.4443,42.4956,288600.0
2015-05-22 15:40:00,49.72,49.73,49.66,49.66,62000.0,42.4956,42.5041,42.4443,42.4443,62000.0
2015-05-22 15:50:00,49.65,49.65,49.6,49.6,239600.0,42.4358,42.4358,42.393,42.393,239600.0
2015-05-26 09:30:00,49.18,49.78,49.18,49.49,175400.0,42.0341,42.5469,42.0341,42.299,175400.0
2015-05-26 09:40:00,49.51,49.59,49.46,49.46,27400.0,42.3161,42.3845,42.2734,42.2734,27400.0
2015-05-26 09:50:00,49.44,49.44,49.29,49.3,189200.0,42.2563,42.2563,42.1281,42.1366,189200.0
2015-05-26 10:00:00,49.29,49.43,49.27,49.41,165600.0,42.1281,42.2477,42.111,42.2306,165600.0
2015-05-26 10:10:00,49.41,49.42,49.32,49.37,160000.0,42.2306,42.2392,42.1537,42.1964,160000.0
2015-05-26 10:20:00,49.36,49.4,49.32,49.39,80600.0,42.1879,42.2221,42.1537,42.2135,80600.0
2015-05-26 10:30:00,49.39,49.39,49.3,49.35,58800.0,42.2135,42.2135,42.1366,42.1794,58800.0
2015-05-26 10:40:00,49.35,49.39,49.34,49.38,62200.0,42.1794,42.2135,42.1708,42.205,62200.0
2015-05-26 10:50:00,49.38,49.38,49.26,49.27,41800.0,42.205,42.205,42.1024,42.111,41800.0
2015-05-26 11:00:00,49.29,49.29,49.19,49.21,19400.0,42.1281,42.1281,42.0426,42.0597,19400.0
2015-05-26 11:10:00,49.21,49.21,49.16,49.18,17400.0,42.0597,42.0597,42.017,42.0341,17400.0
2015-05-26 11:20:00,49.17,49.23,49.14,49.18,154800.0,42.0255,42.0768,41.9999,42.0341,154800.0
2015-05-26 11:30:00,49.18,49.24,49.16,49.21,16600.0,42.0341,42.0853,42.017,42.0597,16600.0
2015-05-26 11:40:00,49.21,49.22,49.17,49.17,10800.0,42.0597,42.0682,42.0255,42.0255,10800.0
2015-05-26 11:50:00,49.16,49.19,49.13,49.18,16600.0,42.017,42.0426,41.9913,42.0341,16600.0
2015-05-26 12:00:00,49.2,49.21,49.18,49.19,20800.0,42.0512,42.0597,42.0341,42.0426,20800.0
2015-05-26 12:10:00,49.18,49.24,49.17,49.24,76200.0,42.0341,42.0853,42.0255,42.0853,76200.0
2015-05-26 12:20:00,49.24,49.25,49.21,49.23,49800.0,42.0853,42.0939,42.0597,42.0768,49800.0
2015-05-26 12:30:00,49.23,49.24,49.19,49.19,33200.0,42.0768,42.0853,42.0426,42.0426,33200.0
2015-05-26 12:40:00,49.21,49.23,49.2,49.22,16000.0,42.0597,42.0768,42.0512,42.0682,16000.0
2015-05-26 12:50:00,49.22,49.24,49.18,49.19,17400.0,42.0682,42.0853,42.0341,42.0426,17400.0
2015-05-26 13:00:00,49.2,49.23,49.14,49.16,79600.0,42.0512,42.0768,41.9999,42.017,79600.0
2015-05-26 13:10:00,49.16,49.2,49.16,49.2,26400.0,42.017,42.0512,42.017,42.0512,26400.0
2015-05-26 13:20:00,49.2,49.26,49.19,49.25,41800.0,42.0512,42.1024,42.0426,42.0939,41800.0
2015-05-26 13:30:00,49.24,49.24,49.16,49.17,31200.0,42.0853,42.0853,42.017,42.0255,31200.0
2015-05-26 13:40:00,49.17,49.2,49.17,49.2,39800.0,42.0255,42.0512,42.0255,42.0512,39800.0
2015-05-26 13:50:00,49.2,49.2,49.12,49.13,42600.0,42.0512,42.0512,41.9828,41.9913,42600.0
2015-05-26 14:00:00,49.13,49.13,49.09,49.12,64000.0,41.9913,41.9913,41.9571,41.9828,64000.0
2015-05-26 14:10:00,49.13,49.16,49.11,49.16,40200.0,41.9913,42.017,41.9742,42.017,40200.0
2015-05-26 14:20:00,49.15,49.18,49.1,49.13,73000.0,42.0084,42.0341,41.9657,41.9913,73000.0
2015-05-26 14:30:00,49.13,49.13,49.09,49.11,120800.0,41.9913,41.9913,41.9571,41.9742,120800.0
2015-05-26 14:40:00,49.12,49.13,49.08,49.08,117600.0,41.9828,41.9913,41.9486,41.9486,117600.0
2015-05-26 14:50:00,49.08,49.08,48.99,49.03,172400.0,41.9486,41.9486,41.8717,41.9059,172400.0
2015-05-26 15:00:00,49.04,49.12,49.04,49.1,136200.0,41.9144,41.9828,41.9144,41.9657,136200.0
2015-05-26 15:10:00,49.1,49.13,49.09,49.1,64600.0,41.9657,41.9913,41.9571,41.9657,64600.0
2015-05-26 15:20:00,49.1,49.13,49.09,49.13,151400.0,41.9657,41.9913,41.9571,41.9913,151400.0
2015-05-26 15:30:00,49.13,49.16,49.11,49.13,95000.0,41.9913,42.017,41.9742,41.9913,95000.0
2015-05-26 15:40:00,49.13,49.2,49.13,49.14,150800.0,41.9913,42.0512,41.9913,41.9999,150800.0
2015-05-26 15:50:00,49.13,49.13,49.08,49.08,152000.0,41.9913,41.9913,41.9486,41.9486,152000.0
2015-05-27 09:30:00,49.16,49.24,49.13,49.18,52000.0,42.017,42.0853,41.9913,42.0341,52000.0
2015-05-27 09:40:00,49.2,49.36,49.16,49.32,41200.0,42.0512,42.1879,42.017,42.1537,41200.0
2015-05-27 09:50:00,49.35,49.42,49.3,49.3,57800.0,42.1794,42.2392,42.1366,42.1366,57800.0
2015-05-27 10:00:00,49.32,49.35,49.18,49.21,149000.0,42.1537,42.1794,42.0341,42.0597,149000.0
2015-05-27 10:10:00,49.23,49.34,49.2,49.3,355400.0,42.0768,42.1708,42.0512,42.1366,355400.0
2015-05-27 10:20:00,49.29,49.31,49.18,49.2,177000.0,42.1281,42.1452,42.0341,42.0512,177000.0
2015-05-27 10:30:00,49.2,49.24,49.2,49.24,19200.0,42.0512,42.0853,42.0512,42.0853,19200.0
2015-05-27 10:40:00,49.23,49.23,49.18,49.23,16400.0,42.0768,42.0768,42.0341,42.0768,16400.0
2015-05-27 10:50:00,49.23,49.27,49.22,49.27,36600.0,42.0768,42.111,42.0682,42.111,36600.0
2015-05-27 11:00:00,49.27,49.31,49.26,49.29,15200.0,42.111,42.1452,42.1024,42.1281,15200.0
2015-05-27 11:10:00,49.28,49.32,49.27,49.29,148800.0,42.1195,42.1537,42.111,42.1281,148800.0
2015-05-27 11:20:00,49.29,49.3,49.23,49.25,55200.0,42.1281,42.1366,42.0768,42.0939,55200.0
2015-05-27 11:30:00,49.26,49.27,49.24,49.27,40400.0,42.1024,42.111,42.0853,42.111,40400.0
2015-05-27 11:40:00,49.27,49.33,49.26,49.26,467600.0,42.111,42.1623,42.1024,42.1024,467600.0
2015-05-27 11:50:00,49.26,49.26,49.23,49.23,43200.0,42.1024,42.1024,42.0768,42.0768,43200.0
2015-05-27 12:00:00,49.24,49.29,49.24,49.29,35800.0,42.0853,42.1281,42.0853,42.1281,35800.0
2015-05-27 12:10:00,49.29,49.31,49.26,49.3,24600.0,42.1281,42.1452,42.1024,42.1366,24600.0
2015-05-27 12:20:00,49.32,49.34,49.29,49.34,86800.0,42.1537,42.1708,42.1281,42.1708,86800.0
2015-05-27 12:30:00,49.34,49.34,49.27,49.27,39600.0,42.1708,42.1708,42.111,42.111,39600.0
2015-05-27 12:40:00,49.27,49.32,49.26,49.32,49000.0,42.111,42.1537,42.1024,42.1537,49000.0
2015-05-27 12:50:00,49.32,49.33,49.31,49.32,18200.0,42.1537,42.1623,42.1452,42.1537,18200.0
2015-05-27 13:00:00,49.32,49.39,49.31,49.39,29800.0,42.1537,42.2135,42.1452,42.2135,29800.0
2015-05-27 13:10:00,49.38,49.43,49.38,49.4,39400.0,42.205,42.2477,42.205,42.2221,39400.0
2015-05-27 13:20:00,49.4,49.42,49.38,49.42,33400.0,42.2221,42.2392,42.205,42.2392,33400.0
2015-05-27 13:30:00,49.42,49.45,49.4,49.43,42200.0,42.2392,42.2648,42.2221,42.2477,42200.0
2015-05-27 13:40:00,49.43,49.46,49.42,49.43,23400.0,42.2477,42.2734,42.2392,42.2477,23400.0
2015-05-27 13:50:00,49.42,49.42,49.38,49.38,24400.0,42.2392,42.2392,42.205,42.205,24400.0
2015-05-27 14:00:00,49.39,49.45,49.38,49.42,26800.0,42.2135,42.2648,42.205,42.2392,26800.0
2015-05-27 14:10:00,49.42,49.42,49.39,49.41,18600.0,42.2392,42.2392,42.2135,42.2306,18600.0
2015-05-27 14:20:00,49.42,49.43,49.37,49.38,18200.0,42.2392,42.2477,42.1964,42.205,18200.0
2015-05-27 14:30:00,49.38,49.42,49.38,49.38,148000.0,42.205,42.2392,42.205,42.205,148000.0
2015-05-27 14:40:00,49.39,49.42,49.38,49.38,33800.0,42.2135,42.2392,42.205,42.205,33800.0
2015-05-27 14:50:00,49.38,49.38,49.37,49.38,44000.0,42.205,42.205,42.1964,42.205,44000.0
2015-05-27 15:00:00,49.38,49.42,49.37,49.41,64000.0,42.205,42.2392,42.1964,42.2306,64000.0
2015-05-27 15:10:00,49.42,49.43,49.4,49.4,46400.0,42.2392,42.2477,42.2221,42.2221,46400.0
2015-05-27 15:20:00,49.4,49.41,49.33,49.33,215000.0,42.2221,42.2306,42.1623,42.1623,215000.0
2015-05-27 15:30:00,49.33,49.35,49.33,49.34,55600.0,42.1623,42.1794,42.1623,42.1708,55600.0
2015-05-27 15:40:00,49.33,49.35,49.32,49.35,69400.0,42.1623,42.1794,42.1537,42.1794,69400.0
2015-05-27 15:50:00,49.35,49.38,49.33,49.33,196200.0,42.1794,42.205,42.1623,42.1623,196200.0
2015-05-28 09:30:00,49.45,49.48,49.24,49.46,103400.0,42.2648,42.2905,42.0853,42.2734,103400.0
2015-05-28 09:40:00,49.45,49.47,49.34,49.4,182400.0,42.2648,42.2819,42.1708,42.2221,182400.0
2015-05-28 09:50:00,49.39,49.39,49.2,49.24,114000.0,42.2135,42.2135,42.0512,42.0853,114000.0
2015-05-28 10:00:00,49.26,49.29,49.24,49.27,172000.0,42.1024,42.1281,42.0853,42.111,172000.0
2015-05-28 10:10:00,49.27,49.35,49.24,49.35,69400.0,42.111,42.1794,42.0853,42.1794,69400.0
2015-05-28 10:20:00,49.35,49.39,49.32,49.35,62200.0,42.1794,42.2135,42.1537,42.1794,62200.0
2015-05-28 10:30:00,49.35,49.35,49.3,49.34,43800.0,42.1794,42.1794,42.1366,42.1708,43800.0
2015-05-28 10:40:00,49.35,49.41,49.33,49.41,14000.0,42.1794,42.2306,42.1623,42.2306,14000.0
2015-05-28 10:50:00,49.41,49.44,49.38,49.41,16200.0,42.2306,42.2563,42.205,42.2306,16200.0
2015-05-28 11:00:00,49.41,49.46,49.4,49.42,207400.0,42.2306,42.2734,42.2221,42.2392,207400.0
2015-05-28 11:10:00,49.42,49.48,49.4,49.45,61800.0,42.2392,42.2905,42.2221,42.2648,61800.0
2015-05-28 11:20:00,49.46,49.46,49.37,49.38,52200.0,42.2734,42.2734,42.1964,42.205,52200.0
2015-05-28 11:30:00,49.38,49.44,49.38,49.42,107600.0,42.205,42.2563,42.205,42.2392,107600.0
2015-05-28 11:40:00,49.42,49.43,49.31,49.32,147000.0,42.2392,42.2477,42.1452,42.1537,147000.0
2015-05-28 11:50:00,49.32,49.34,49.31,49.33,93800.0,42.1537,42.1708,42.1452,42.1623,93800.0
2015-05-28 12:00:00,49.33,49.35,49.3,49.35,45800.0,42.1623,42.1794,42.1366,42.1794,45800.0
2015-05-28 12:10:00,49.37,49.39,49.35,49.35,26800.0,42.1964,42.2135,42.1794,42.1794,26800.0
2015-05-28 12:20:00,49.35,49.39,49.35,49.35,75800.0,42.1794,42.2135,42.1794,42.1794,75800.0
2015-05-28 12:30:00,49.35,49.35,49.28,49.3,38400.0,42.1794,42.1794,42.1195,42.1366,38400.0
2015-05-28 12:40:00,49.3,49.37,49.3,49.37,136200.0,42.1366,42.1964,42.1366,42.1964,136200.0
2015-05-28 12:50:00,49.36,49.36,49.33,49.35,54800.0,42.1879,42.1879,42.1623,42.1794,54800.0
2015-05-28 13:00:00,49.33,49.38,49.33,49.36,88000.0,42.1623,42.205,42.1623,42.1879,88000.0
2015-05-28 13:10:00,49.35,49.35,49.31,49.33,45800.0,42.1794,42.1794,42.1452,42.1623,45800.0
2015-05-28 13:20:00,49.33,49.38,49.32,49.37,32600.0,42.1623,42.205,42.1537,42.1964,32600.0
2015-05-28 13:30:00,49.38,49.38,49.35,49.38,38800.0,42.205,42.205,42.1794,42.205,38800.0
2015-05-28 13:40:00,49.38,49.4,49.35,49.35,43000.0,42.205,42.2221,42.1794,42.1794,43000.0
2015-05-28 13:50:00,49.35,49.38,49.35,49.35,9400.0,42.1794,42.205,42.1794,42.1794,9400.0
2015-05-28 14:00:00,49.35,49.36,49.32,49.35,20600.0,42.1794,42.1879,42.1537,42.1794,20600.0
2015-05-28 14:10:00,49.35,49.39,49.35,49.36,29600.0,42.1794,42.2135,42.1794,42.1879,29600.0
2015-05-28 14:20:00,49.37,49.41,49.37,49.41,46000.0,42.1964,42.2306,42.1964,42.2306,46000.0
2015-05-28 14:30:00,49.41,49.42,49.39,49.39,33200.0,42.2306,42.2392,42.2135,42.2135,33200.0
2015-05-28 14:40:00,49.4,49.41,49.37,49.4,41200.0,42.2221,42.2306,42.1964,42.2221,41200.0
2015-05-28 14:50:00,49.4,49.41,49.36,49.38,45400.0,42.2221,42.2306,42.1879,42.205,45400.0
2015-05-28 15:00:00,49.37,49.4,49.37,49.4,42000.0,42.1964,42.2221,42.1964,42.2221,42000.0
2015-05-28 15:10:00,49.39,49.39,49.34,49.34,231800.0,42.2135,42.2135,42.1708,42.1708,231800.0
2015-05-28 15:20:00,49.34,49.35,49.32,49.32,69400.0,42.1708,42.1794,42.1537,42.1537,69400.0
2015-05-28 15:30:00,49.33,49.36,49.33,49.36,60600.0,42.1623,42.1879,42.1623,42.1879,60600.0
2015-05-28 15:40:00,49.37,49.38,49.35,49.36,131200.0,42.1964,42.205,42.1794,42.1879,131200.0
2015-05-28 15:50:00,49.36,49.4,49.35,49.38,302800.0,42.1879,42.2221,42.1794,42.205,302800.0
2015-05-29 09:30:00,49.34,49.71,49.23,49.35,165600.0,42.1708,42.487,42.0768,42.1794,165600.0
2015-05-29 09:40:00,49.31,49.35,49.21,49.22,275800.0,42.1452,42.1794,42.0597,42.0682,275800.0
2015-05-29 09:50:00,49.22,49.29,49.21,49.24,249400.0,42.0682,42.1281,42.0597,42.0853,249400.0
2015-05-29 10:00:00,49.24,49.31,49.18,49.19,108600.0,42.0853,42.1452,42.0341,42.0426,108600.0
2015-05-29 10:10:00,49.18,49.22,49.15,49.2,33800.0,42.0341,42.0682,42.0084,42.0512,33800.0
2015-05-29 10:20:00,49.2,49.26,49.18,49.21,30400.0,42.0512,42.1024,42.0341,42.0597,30400.0
2015-05-29 10:30:00,49.2,49.23,49.17,49.21,17200.0,42.0512,42.0768,42.0255,42.0597,17200.0
2015-05-29 10:40:00,49.22,49.22,49.1,49.1,36000.0,42.0682,42.0682,41.9657,41.9657,36000.0
2015-05-29 10:50:00,49.09,49.09,49.04,49.07,107000.0,41.9571,41.9571,41.9144,41.94,107000.0
2015-05-29 11:00:00,49.08,49.1,49.04,49.05,28600.0,41.9486,41.9657,41.9144,41.9229,28600.0
2015-05-29 11:10:00,49.05,49.09,49.02,49.07,20800.0,41.9229,41.9571,41.8973,41.94,20800.0
2015-05-29 11:20:00,49.08,49.08,48.88,48.88,251800.0,41.9486,41.9486,41.7776,41.7776,251800.0
2015-05-29 11:30:00,48.88,48.93,48.85,48.88,344000.0,41.7776,41.8204,41.752,41.7776,344000.0
2015-05-29 11:40:00,48.88,49.01,48.88,48.99,66800.0,41.7776,41.8888,41.7776,41.8717,66800.0
2015-05-29 11:50:00,48.99,49.01,48.94,48.96,133200.0,41.8717,41.8888,41.8289,41.846,133200.0
2015-05-29 12:00:00,48.96,49.06,48.96,49.05,112000.0,41.846,41.9315,41.846,41.9229,112000.0
2015-05-29 12:10:00,49.05,49.07,49.02,49.07,148800.0,41.9229,41.94,41.8973,41.94,148800.0
2015-05-29 12:20:00,49.07,49.17,49.07,49.16,66400.0,41.94,42.0255,41.94,42.017,66400.0
2015-05-29 12:30:00,49.17,49.22,49.17,49.2,60000.0,42.0255,42.0682,42.0255,42.0512,60000.0
2015-05-29 12:40:00,49.2,49.2,49.17,49.17,55800.0,42.0512,42.0512,42.0255,42.0255,55800.0
2015-05-29 12:50:00,49.17,49.17,49.12,49.13,76000.0,42.0255,42.0255,41.9828,41.9913,76000.0
2015-05-29 13:00:00,49.12,49.13,49.1,49.12,87800.0,41.9828,41.9913,41.9657,41.9828,87800.0
2015-05-29 13:10:00,49.13,49.15,49.1,49.11,69000.0,41.9913,42.0084,41.9657,41.9742,69000.0
2015-05-29 13:20:00,49.12,49.15,49.12,49.13,66400.0,41.9828,42.0084,41.9828,41.9913,66400.0
2015-05-29 13:30:00,49.14,49.15,49.1,49.1,70400.0,41.9999,42.0084,41.9657,41.9657,70400.0
2015-05-29 13:40:00,49.1,49.13,49.1,49.12,93600.0,41.9657,41.9913,41.9657,41.9828,93600.0
2015-05-29 13:50:00,49.12,49.12,49.05,49.05,227200.0,41.9828,41.9828,41.9229,41.9229,227200.0
2015-05-29 14:00:00,49.04,49.04,49.01,49.01,168200.0,41.9144,41.9144,41.8888,41.8888,168200.0
2015-05-29 14:10:00,49.01,49.01,48.97,48.99,96800.0,41.8888,41.8888,41.8546,41.8717,96800.0
2015-05-29 14:20:00,48.99,48.99,48.95,48.96,84600.0,41.8717,41.8717,41.8375,41.846,84600.0
2015-05-29 14:30:00,48.96,49.01,48.95,49.0,82600.0,41.846,41.8888,41.8375,41.8802,82600.0
2015-05-29 14:40:00,48.99,49.0,48.91,48.92,60200.0,41.8717,41.8802,41.8033,41.8118,60200.0
2015-05-29 14:50:00,48.92,48.94,48.91,48.93,51800.0,41.8118,41.8289,41.8033,41.8204,51800.0
2015-05-29 15:00:00,48.92,48.99,48.91,48.97,90600.0,41.8118,41.8717,41.8033,41.8546,90600.0
2015-05-29 15:10:00,48.97,48.99,48.92,48.93,221000.0,41.8546,41.8717,41.8118,41.8204,221000.0
2015-05-29 15:20:00,48.93,48.95,48.91,48.95,177000.0,41.8204,41.8375,41.8033,41.8375,177000.0
2015-05-29 15:30:00,48.94,48.96,48.91,48.94,218000.0,41.8289,41.846,41.8033,41.8289,218000.0
2015-05-29 15:40:00,48.94,48.99,48.94,48.99,239200.0,41.8289,41.8717,41.8289,41.8717,239200.0
2015-05-29 15:50:00,48.98,48.98,48.9,48.9,394000.0,41.8631,41.8631,41.7947,41.7947,394000.0
2015-06-01 09:30:00,48.92,49.22,48.7,48.85,115490.0,41.8118,42.0682,41.6238,41.752,115490.0
2015-06-01 09:40:00,48.85,48.92,48.8,48.83,60454.0,41.752,41.8118,41.7093,41.7349,60454.0
2015-06-01 09:50:00,48.79,48.86,48.71,48.85,50212.0,41.7007,41.7606,41.6323,41.752,50212.0
2015-06-01 10:00:00,48.82,48.99,48.82,48.89,215106.0,41.7264,41.8717,41.7264,41.7862,215106.0
2015-06-01 10:10:00,48.9,48.9,48.67,48.7,183704.0,41.7947,41.7947,41.5982,41.6238,183704.0
2015-06-01 10:20:00,48.69,48.78,48.68,48.78,176268.0,41.6153,41.6922,41.6067,41.6922,176268.0
2015-06-01 10:30:00,48.77,48.84,48.7,48.8,179348.0,41.6836,41.7435,41.6238,41.7093,179348.0
2015-06-01 10:40:00,48.8,48.82,48.73,48.82,164758.0,41.7093,41.7264,41.6494,41.7264,164758.0
2015-06-01 10:50:00,48.82,48.95,48.81,48.95,88782.0,41.7264,41.8375,41.7178,41.8375,88782.0
2015-06-01 11:00:00,48.95,49.03,48.91,48.96,328054.0,41.8375,41.9059,41.8033,41.846,328054.0
2015-06-01 11:10:00,48.95,49.0,48.94,48.94,122306.0,41.8375,41.8802,41.8289,41.8289,122306.0
2015-06-01 11:20:00,48.95,48.98,48.84,48.84,119642.0,41.8375,41.8631,41.7435,41.7435,119642.0
2015-06-01 11:30:00,48.84,48.87,48.76,48.77,173604.0,41.7435,41.7691,41.6751,41.6836,173604.0
2015-06-01 11:40:00,48.76,48.82,48.74,48.79,243182.0,41.6751,41.7264,41.658,41.7007,243182.0
2015-06-01 11:50:00,48.79,48.85,48.76,48.84,140128.0,41.7007,41.752,41.6751,41.7435,140128.0
2015-06-01 12:00:00,48.84,48.94,48.83,48.93,78120.0,41.7435,41.8289,41.7349,41.8204,78120.0
2015-06-01 12:10:00,48.92,49.08,48.9,49.08,107428.0,41.8118,41.9486,41.7947,41.9486,107428.0
2015-06-01 12:20:00,49.1,49.14,49.05,49.13,92518.0,41.9657,41.9999,41.9229,41.9913,92518.0
2015-06-01 12:30:00,49.13,49.18,49.08,49.11,102276.0,41.9913,42.0341,41.9486,41.9742,102276.0
2015-06-01 12:40:00,49.12,49.12,49.08,49.08,118306.0,41.9828,41.9828,41.9486,41.9486,118306.0
2015-06-01 12:50:00,49.08,49.13,49.07,49.13,68768.0,41.9486,41.9913,41.94,41.9913,68768.0
2015-06-01 13:00:00,49.13,49.15,49.09,49.09,53366.0,41.9913,42.0084,41.9571,41.9571,53366.0
2015-06-01 13:10:00,49.09,49.13,49.06,49.06,99572.0,41.9571,41.9913,41.9315,41.9315,99572.0
2015-06-01 13:20:00,49.06,49.08,49.05,49.08,59608.0,41.9315,41.9486,41.9229,41.9486,59608.0
2015-06-01 13:30:00,49.08,49.1,49.05,49.06,69660.0,41.9486,41.9657,41.9229,41.9315,69660.0
2015-06-01 13:40:00,49.07,49.09,49.06,49.09,59558.0,41.94,41.9571,41.9315,41.9571,59558.0
2015-06-01 13:50:00,49.09,49.1,49.05,49.09,77540.0,41.9571,41.9657,41.9229,41.9571,77540.0
2015-06-01 14:00:00,49.09,49.1,49.07,49.08,90668.0,41.9571,41.9657,41.94,41.9486,90668.0
2015-06-01 14:10:00,49.09,49.13,49.08,49.1,105358.0,41.9571,41.9913,41.9486,41.9657,105358.0
2015-06-01 14:20:00,49.1,49.13,49.09,49.1,90164.0,41.9657,41.9913,41.9571,41.9657,90164.0
2015-06-01 14:30:00,49.11,49.11,49.07,49.08,97120.0,41.9742,41.9742,41.94,41.9486,97120.0
2015-06-01 14:40:00,49.07,49.08,49.05,49.06,118254.0,41.94,41.9486,41.9229,41.9315,118254.0
2015-06-01 14:50:00,49.05,49.05,49.02,49.03,87360.0,41.9229,41.9229,41.8973,41.9059,87360.0
2015-06-01 15:00:00,49.03,49.06,49.02,49.04,102054.0,41.9059,41.9315,41.8973,41.9144,102054.0
2015-06-01 15:10:00,49.05,49.07,48.99,49.0,222342.0,41.9229,41.94,41.8717,41.8802,222342.0
2015-06-01 15:20:00,49.0,49.02,48.99,49.0,104666.0,41.8802,41.8973,41.8717,41.8802,104666.0
2015-06-01 15:30:00,49.0,49.01,48.92,48.93,184636.0,41.8802,41.8888,41.8118,41.8204,184636.0
2015-06-01 15:40:00,48.92,48.94,48.9,48.93,257980.0,41.8118,41.8289,41.7947,41.8204,257980.0
2015-06-01 15:50:00,48.93,48.93,48.87,48.9,542400.0,41.8204,41.8204,41.7691,41.7947,542400.0
2015-06-02 09:30:00,48.78,49.1,48.78,48.93,76808.0,41.6922,41.9657,41.6922,41.8204,76808.0
2015-06-02 09:40:00,48.91,49.01,48.83,48.96,223388.0,41.8033,41.8888,41.7349,41.846,223388.0
2015-06-02 09:50:00,48.94,49.06,48.94,49.05,83432.0,41.8289,41.9315,41.8289,41.9229,83432.0
2015-06-02 10:00:00,49.03,49.16,49.02,49.09,209082.0,41.9059,42.017,41.8973,41.9571,209082.0
2015-06-02 10:10:00,49.13,49.18,49.06,49.08,34700.0,41.9913,42.0341,41.9315,41.9486,34700.0
2015-06-02 10:20:00,49.09,49.15,49.08,49.1,30900.0,41.9571,42.0084,41.9486,41.9657,30900.0
2015-06-02 10:30:00,49.12,49.31,49.1,49.28,220488.0,41.9828,42.1452,41.9657,42.1195,220488.0
2015-06-02 10:40:00,49.28,49.28,49.24,49.27,28082.0,42.1195,42.1195,42.0853,42.111,28082.0
2015-06-02 10:50:00,49.27,49.27,49.19,49.19,43646.0,42.111,42.111,42.0426,42.0426,43646.0
2015-06-02 11:00:00,49.2,49.27,49.18,49.27,48178.0,42.0512,42.111,42.0341,42.111,48178.0
2015-06-02 11:10:00,49.27,49.28,49.17,49.17,27000.0,42.111,42.1195,42.0255,42.0255,27000.0
2015-06-02 11:20:00,49.19,49.25,49.19,49.22,21300.0,42.0426,42.0939,42.0426,42.0682,21300.0
2015-06-02 11:30:00,49.2,49.26,49.2,49.24,26648.0,42.0512,42.1024,42.0512,42.0853,26648.0
2015-06-02 11:40:00,49.24,49.27,49.22,49.23,46120.0,42.0853,42.111,42.0682,42.0768,46120.0
2015-06-02 11:50:00,49.23,49.29,49.23,49.25,34600.0,42.0768,42.1281,42.0768,42.0939,34600.0
2015-06-02 12:00:00,49.25,49.45,49.22,49.42,122164.0,42.0939,42.2648,42.0682,42.2392,122164.0
2015-06-02 12:10:00,49.43,49.45,49.38,49.38,128828.0,42.2477,42.2648,42.205,42.205,128828.0
2015-06-02 12:20:00,49.38,49.43,49.37,49.37,46822.0,42.205,42.2477,42.1964,42.1964,46822.0
2015-06-02 12:30:00,49.37,49.41,49.37,49.41,88576.0,42.1964,42.2306,42.1964,42.2306,88576.0
2015-06-02 12:40:00,49.41,49.46,49.38,49.46,55722.0,42.2306,42.2734,42.205,42.2734,55722.0
2015-06-02 12:50:00,49.47,49.55,49.47,49.52,232006.0,42.2819,42.3503,42.2819,42.3247,232006.0
2015-06-02 13:00:00,49.54,49.54,49.43,49.43,83046.0,42.3417,42.3417,42.2477,42.2477,83046.0
2015-06-02 13:10:00,49.42,49.43,49.39,49.41,77484.0,42.2392,42.2477,42.2135,42.2306,77484.0
2015-06-02 13:20:00,49.41,49.46,49.38,49.38,51826.0,42.2306,42.2734,42.205,42.205,51826.0
2015-06-02 13:30:00,49.38,49.4,49.38,49.4,40612.0,42.205,42.2221,42.205,42.2221,40612.0
2015-06-02 13:40:00,49.4,49.42,49.38,49.4,31278.0,42.2221,42.2392,42.205,42.2221,31278.0
2015-06-02 13:50:00,49.4,49.43,49.38,49.42,57306.0,42.2221,42.2477,42.205,42.2392,57306.0
2015-06-02 14:00:00,49.4,49.4,49.38,49.38,38786.0,42.2221,42.2221,42.205,42.205,38786.0
2015-06-02 14:10:00,49.38,49.38,49.29,49.29,34494.0,42.205,42.205,42.1281,42.1281,34494.0
2015-06-02 14:20:00,49.29,49.32,49.27,49.28,142528.0,42.1281,42.1537,42.111,42.1195,142528.0
2015-06-02 14:30:00,49.28,49.32,49.27,49.27,34916.0,42.1195,42.1537,42.111,42.111,34916.0
2015-06-02 14:40:00,49.27,49.27,49.24,49.24,99092.0,42.111,42.111,42.0853,42.0853,99092.0
2015-06-02 14:50:00,49.24,49.31,49.23,49.31,129496.0,42.0853,42.1452,42.0768,42.1452,129496.0
2015-06-02 15:00:00,49.31,49.31,49.23,49.27,68614.0,42.1452,42.1452,42.0768,42.111,68614.0
2015-06-02 15:10:00,49.27,49.3,49.26,49.26,49138.0,42.111,42.1366,42.1024,42.1024,49138.0
2015-06-02 15:20:00,49.27,49.29,49.26,49.29,59690.0,42.111,42.1281,42.1024,42.1281,59690.0
2015-06-02 15:30:00,49.28,49.32,49.27,49.31,73936.0,42.1195,42.1537,42.111,42.1452,73936.0
2015-06-02 15:40:00,49.3,49.33,49.24,49.26,214942.0,42.1366,42.1623,42.0853,42.1024,214942.0
2015-06-02 15:50:00,49.26,49.29,49.24,49.26,304024.0,42.1024,42.1281,42.0853,42.1024,304024.0
2015-06-03 09:30:00,49.44,49.45,49.27,49.4,88106.0,42.2563,42.2648,42.111,42.2221,88106.0
2015-06-03 09:40:00,49.42,49.56,49.42,49.48,191432.0,42.2392,42.3588,42.2392,42.2905,191432.0
2015-06-03 09:50:00,49.47,49.55,49.33,49.55,265014.0,42.2819,42.3503,42.1623,42.3503,265014.0
2015-06-03 10:00:00,49.54,49.54,49.45,49.48,97698.0,42.3417,42.3417,42.2648,42.2905,97698.0
2015-06-03 10:10:00,49.49,49.68,49.49,49.6,159736.0,42.299,42.4614,42.299,42.393,159736.0
2015-06-03 10:20:00,49.59,49.77,49.59,49.76,168636.0,42.3845,42.5383,42.3845,42.5298,168636.0
2015-06-03 10:30:00,49.76,49.83,49.74,49.77,158136.0,42.5298,42.5896,42.5127,42.5383,158136.0
2015-06-03 10:40:00,49.77,49.87,49.72,49.87,102884.0,42.5383,42.6238,42.4956,42.6238,102884.0
2015-06-03 10:50:00,49.88,49.91,49.85,49.85,194770.0,42.6323,42.658,42.6067,42.6067,194770.0
2015-06-03 11:00:00,49.85,49.88,49.8,49.8,41810.0,42.6067,42.6323,42.564,42.564,41810.0
2015-06-03 11:10:00,49.81,49.85,49.8,49.85,51514.0,42.5725,42.6067,42.564,42.6067,51514.0
2015-06-03 11:20:00,49.85,49.85,49.75,49.77,74558.0,42.6067,42.6067,42.5212,42.5383,74558.0
2015-06-03 11:30:00,49.77,49.83,49.77,49.79,43252.0,42.5383,42.5896,42.5383,42.5554,43252.0
2015-06-03 11:40:00,49.77,49.79,49.72,49.77,47684.0,42.5383,42.5554,42.4956,42.5383,47684.0
2015-06-03 11:50:00,49.74,49.84,49.73,49.83,100222.0,42.5127,42.5982,42.5041,42.5896,100222.0
2015-06-03 12:00:00,49.81,49.81,49.74,49.77,35262.0,42.5725,42.5725,42.5127,42.5383,35262.0
2015-06-03 12:10:00,49.79,49.81,49.77,49.77,46734.0,42.5554,42.5725,42.5383,42.5383,46734.0
2015-06-03 12:20:00,49.76,49.78,49.72,49.76,54092.0,42.5298,42.5469,42.4956,42.5298,54092.0
2015-06-03 12:30:00,49.76,49.77,49.71,49.77,40612.0,42.5298,42.5383,42.487,42.5383,40612.0
2015-06-03 12:40:00,49.76,49.78,49.73,49.77,102956.0,42.5298,42.5469,42.5041,42.5383,102956.0
2015-06-03 12:50:00,49.77,49.8,49.73,49.8,37770.0,42.5383,42.564,42.5041,42.564,37770.0
2015-06-03 13:00:00,49.81,49.82,49.74,49.75,250074.0,42.5725,42.5811,42.5127,42.5212,250074.0
2015-06-03 13:10:00,49.74,49.81,49.74,49.81,109782.0,42.5127,42.5725,42.5127,42.5725,109782.0
2015-06-03 13:20:00,49.81,49.82,49.77,49.79,35480.0,42.5725,42.5811,42.5383,42.5554,35480.0
2015-06-03 13:30:00,49.79,49.85,49.77,49.84,36018.0,42.5554,42.6067,42.5383,42.5982,36018.0
2015-06-03 13:40:00,49.85,49.87,49.81,49.84,44728.0,42.6067,42.6238,42.5725,42.5982,44728.0
2015-06-03 13:50:00,49.85,49.87,49.84,49.86,67572.0,42.6067,42.6238,42.5982,42.6153,67572.0
2015-06-03 14:00:00,49.86,49.92,49.86,49.91,201410.0,42.6153,42.6665,42.6153,42.658,201410.0
2015-06-03 14:10:00,49.91,49.96,49.9,49.94,103010.0,42.658,42.7007,42.6494,42.6836,103010.0
2015-06-03 14:20:00,49.94,49.98,49.9,49.97,377500.0,42.6836,42.7178,42.6494,42.7093,377500.0
2015-06-03 14:30:00,49.98,50.06,49.94,50.02,513390.0,42.7178,42.7862,42.6836,42.752,513390.0
2015-06-03 14:40:00,50.02,50.05,49.98,49.98,161608.0,42.752,42.7776,42.7178,42.7178,161608.0
2015-06-03 14:50:00,49.99,49.99,49.93,49.94,88130.0,42.7264,42.7264,42.6751,42.6836,88130.0
2015-06-03 15:00:00,49.95,49.99,49.95,49.98,260518.0,42.6922,42.7264,42.6922,42.7178,260518.0
2015-06-03 15:10:00,49.98,50.01,49.93,49.94,111892.0,42.7178,42.7435,42.6751,42.6836,111892.0
2015-06-03 15:20:00,49.94,49.97,49.93,49.94,187752.0,42.6836,42.7093,42.6751,42.6836,187752.0
2015-06-03 15:30:00,49.94,50.01,49.93,50.01,149344.0,42.6836,42.7435,42.6751,42.7435,149344.0
2015-06-03 15:40:00,50.01,50.01,49.95,49.96,232612.0,42.7435,42.7435,42.6922,42.7007,232612.0
2015-06-03 15:50:00,49.95,49.97,49.92,49.96,324548.0,42.6922,42.7093,42.6665,42.7007,324548.0
2015-06-04 09:30:00,49.93,49.93,49.6,49.75,64190.0,42.6751,42.6751,42.393,42.5212,64190.0
2015-06-04 09:40:00,49.75,49.91,49.72,49.81,136882.0,42.5212,42.658,42.4956,42.5725,136882.0
2015-06-04 09:50:00,49.82,49.93,49.77,49.93,56022.0,42.5811,42.6751,42.5383,42.6751,56022.0
2015-06-04 10:00:00,49.94,50.02,49.91,49.96,91310.0,42.6836,42.752,42.658,42.7007,91310.0
2015-06-04 10:10:00,49.97,50.05,49.96,50.03,288776.0,42.7093,42.7776,42.7007,42.7606,288776.0
2015-06-04 10:20:00,50.04,50.12,49.96,50.04,209262.0,42.7691,42.8375,42.7007,42.7691,209262.0
2015-06-04 10:30:00,50.04,50.13,50.01,50.11,723624.0,42.7691,42.846,42.7435,42.8289,723624.0
2015-06-04 10:40:00,50.14,50.2,50.1,50.1,180318.0,42.8546,42.9058,42.8204,42.8204,180318.0
2015-06-04 10:50:00,50.12,50.15,50.02,50.02,200818.0,42.8375,42.8631,42.752,42.752,200818.0
2015-06-04 11:00:00,50.02,50.05,49.96,49.99,79886.0,42.752,42.7776,42.7007,42.7264,79886.0
2015-06-04 11:10:00,49.99,50.12,49.97,50.07,62676.0,42.7264,42.8375,42.7093,42.7947,62676.0
2015-06-04 11:20:00,50.07,50.08,49.99,49.99,46148.0,42.7947,42.8033,42.7264,42.7264,46148.0
2015-06-04 11:30:00,49.99,49.99,49.93,49.96,79546.0,42.7264,42.7264,42.6751,42.7007,79546.0
2015-06-04 11:40:00,49.97,50.01,49.9,49.94,54030.0,42.7093,42.7435,42.6494,42.6836,54030.0
2015-06-04 11:50:00,49.95,50.02,49.95,49.98,32214.0,42.6922,42.752,42.6922,42.7178,32214.0
2015-06-04 12:00:00,49.98,50.02,49.97,50.0,133662.0,42.7178,42.752,42.7093,42.7349,133662.0
2015-06-04 12:10:00,50.01,50.04,49.98,50.02,17974.0,42.7435,42.7691,42.7178,42.752,17974.0
2015-06-04 12:20:00,50.01,50.02,50.01,50.02,16652.0,42.7435,42.752,42.7435,42.752,16652.0
2015-06-04 12:30:00,50.01,50.05,49.99,50.02,22860.0,42.7435,42.7776,42.7264,42.752,22860.0
2015-06-04 12:40:00,50.02,50.02,49.98,50.0,67898.0,42.752,42.752,42.7178,42.7349,67898.0
2015-06-04 12:50:00,50.0,50.0,49.97,49.98,25642.0,42.7349,42.7349,42.7093,42.7178,25642.0
2015-06-04 13:00:00,49.98,49.98,49.9,49.9,24678.0,42.7178,42.7178,42.6494,42.6494,24678.0
2015-06-04 13:10:00,49.92,49.98,49.82,49.83,149884.0,42.6665,42.7178,42.5811,42.5896,149884.0
2015-06-04 13:20:00,49.83,49.85,49.79,49.84,43410.0,42.5896,42.6067,42.5554,42.5982,43410.0
2015-06-04 13:30:00,49.84,49.85,49.8,49.85,27794.0,42.5982,42.6067,42.564,42.6067,27794.0
2015-06-04 13:40:00,49.84,49.86,49.83,49.83,33100.0,42.5982,42.6153,42.5896,42.5896,33100.0
2015-06-04 13:50:00,49.83,49.87,49.83,49.86,75120.0,42.5896,42.6238,42.5896,42.6153,75120.0
2015-06-04 14:00:00,49.87,49.88,49.82,49.85,185632.0,42.6238,42.6323,42.5811,42.6067,185632.0
2015-06-04 14:10:00,49.87,49.9,49.84,49.88,76138.0,42.6238,42.6494,42.5982,42.6323,76138.0
2015-06-04 14:20:00,49.91,49.96,49.91,49.95,50440.0,42.658,42.7007,42.658,42.6922,50440.0
2015-06-04 14:30:00,49.95,49.95,49.88,49.91,116732.0,42.6922,42.6922,42.6323,42.658,116732.0
2015-06-04 14:40:00,49.91,49.95,49.9,49.92,25328.0,42.658,42.6922,42.6494,42.6665,25328.0
2015-06-04 14:50:00,49.93,49.95,49.9,49.92,65050.0,42.6751,42.6922,42.6494,42.6665,65050.0
2015-06-04 15:00:00,49.92,49.96,49.92,49.95,112806.0,42.6665,42.7007,42.6665,42.6922,112806.0
2015-06-04 15:10:00,49.95,49.96,49.91,49.91,119630.0,42.6922,42.7007,42.658,42.658,119630.0
2015-06-04 15:20:00,49.91,49.93,49.89,49.91,107654.0,42.658,42.6751,42.6409,42.658,107654.0
2015-06-04 15:30:00,49.91,49.93,49.9,49.92,89892.0,42.658,42.6751,42.6494,42.6665,89892.0
2015-06-04 15:40:00,49.92,49.96,49.91,49.92,196900.0,42.6665,42.7007,42.658,42.6665,196900.0
2015-06-04 15:50:00,49.92,49.93,49.88,49.93,161348.0,42.6665,42.6751,42.6323,42.6751,161348.0
2015-06-05 09:30:00,49.99,49.99,49.58,49.58,85260.0,42.7264,42.7264,42.3759,42.3759,85260.0
2015-06-05 09:40:00,49.54,49.68,49.43,49.6,83136.0,42.3417,42.4614,42.2477,42.393,83136.0
2015-06-05 09:50:00,49.62,49.73,49.59,49.7,174420.0,42.4101,42.5041,42.3845,42.4785,174420.0
2015-06-05 10:00:00,49.7,49.8,49.69,49.69,147928.0,42.4785,42.564,42.47,42.47,147928.0
2015-06-05 10:10:00,49.7,49.72,49.65,49.7,149518.0,42.4785,42.4956,42.4358,42.4785,149518.0
2015-06-05 10:20:00,49.7,49.77,49.7,49.71,121740.0,42.4785,42.5383,42.4785,42.487,121740.0
2015-06-05 10:30:00,49.71,49.78,49.7,49.74,68116.0,42.487,42.5469,42.4785,42.5127,68116.0
2015-06-05 10:40:00,49.75,49.79,49.62,49.65,52458.0,42.5212,42.5554,42.4101,42.4358,52458.0
2015-06-05 10:50:00,49.65,49.72,49.55,49.71,93272.0,42.4358,42.4956,42.3503,42.487,93272.0
2015-06-05 11:00:00,49.71,49.71,49.65,49.65,24400.0,42.487,42.487,42.4358,42.4358,24400.0
2015-06-05 11:10:00,49.67,49.8,49.67,49.78,80278.0,42.4529,42.564,42.4529,42.5469,80278.0
2015-06-05 11:20:00,49.8,49.86,49.79,49.86,21690.0,42.564,42.6153,42.5554,42.6153,21690.0
2015-06-05 11:30:00,49.86,49.91,49.85,49.89,126588.0,42.6153,42.658,42.6067,42.6409,126588.0
2015-06-05 11:40:00,49.9,49.91,49.83,49.85,27580.0,42.6494,42.658,42.5896,42.6067,27580.0
2015-06-05 11:50:00,49.85,49.91,49.84,49.91,72106.0,42.6067,42.658,42.5982,42.658,72106.0
2015-06-05 12:00:00,49.88,49.88,49.85,49.87,76128.0,42.6323,42.6323,42.6067,42.6238,76128.0
2015-06-05 12:10:00,49.88,49.89,49.83,49.86,124890.0,42.6323,42.6409,42.5896,42.6153,124890.0
2015-06-05 12:20:00,49.86,49.86,49.77,49.77,92912.0,42.6153,42.6153,42.5383,42.5383,92912.0
2015-06-05 12:30:00,49.78,49.78,49.73,49.76,15764.0,42.5469,42.5469,42.5041,42.5298,15764.0
2015-06-05 12:40:00,49.74,49.81,49.74,49.77,13406.0,42.5127,42.5725,42.5127,42.5383,13406.0
2015-06-05 12:50:00,49.77,49.81,49.77,49.81,9200.0,42.5383,42.5725,42.5383,42.5725,9200.0
2015-06-05 13:00:00,49.78,49.8,49.77,49.8,9600.0,42.5469,42.564,42.5383,42.564,9600.0
2015-06-05 13:10:00,49.77,49.77,49.74,49.77,9640.0,42.5383,42.5383,42.5127,42.5383,9640.0
2015-06-05 13:20:00,49.79,49.79,49.74,49.77,31300.0,42.5554,42.5554,42.5127,42.5383,31300.0
2015-06-05 13:30:00,49.77,49.81,49.76,49.78,34492.0,42.5383,42.5725,42.5298,42.5469,34492.0
2015-06-05 13:40:00,49.78,49.78,49.74,49.74,26046.0,42.5469,42.5469,42.5127,42.5127,26046.0
2015-06-05 13:50:00,49.74,49.75,49.72,49.73,28480.0,42.5127,42.5212,42.4956,42.5041,28480.0
2015-06-05 14:00:00,49.73,49.74,49.71,49.71,20288.0,42.5041,42.5127,42.487,42.487,20288.0
2015-06-05 14:10:00,49.72,49.77,49.71,49.76,18800.0,42.4956,42.5383,42.487,42.5298,18800.0
2015-06-05 14:20:00,49.77,49.77,49.72,49.76,22512.0,42.5383,42.5383,42.4956,42.5298,22512.0
2015-06-05 14:30:00,49.76,49.79,49.76,49.78,67650.0,42.5298,42.5554,42.5298,42.5469,67650.0
2015-06-05 14:40:00,49.77,49.77,49.71,49.73,40600.0,42.5383,42.5383,42.487,42.5041,40600.0
2015-06-05 14:50:00,49.74,49.84,49.74,49.79,85048.0,42.5127,42.5982,42.5127,42.5554,85048.0
2015-06-05 15:00:00,49.79,49.81,49.77,49.78,159166.0,42.5554,42.5725,42.5383,42.5469,159166.0
2015-06-05 15:10:00,49.78,49.79,49.72,49.73,148628.0,42.5469,42.5554,42.4956,42.5041,148628.0
2015-06-05 15:20:00,49.72,49.73,49.71,49.72,177960.0,42.4956,42.5041,42.487,42.4956,177960.0
2015-06-05 15:30:00,49.73,49.77,49.7,49.72,222984.0,42.5041,42.5383,42.4785,42.4956,222984.0
2015-06-05 15:40:00,49.71,49.73,49.69,49.72,236964.0,42.487,42.5041,42.47,42.4956,236964.0
2015-06-05 15:50:00,49.73,49.76,49.71,49.75,215660.0,42.5041,42.5298,42.487,42.5212,215660.0
2015-06-08 09:30:00,49.87,49.87,49.58,49.64,62548.0,42.6238,42.6238,42.3759,42.4272,62548.0
2015-06-08 09:40:00,49.69,49.74,49.63,49.66,106910.0,42.47,42.5127,42.4187,42.4443,106910.0
2015-06-08 09:50:00,49.66,49.69,49.58,49.69,57642.0,42.4443,42.47,42.3759,42.47,57642.0
2015-06-08 10:00:00,49.63,49.74,49.61,49.73,84068.0,42.4187,42.5127,42.4016,42.5041,84068.0
2015-06-08 10:10:00,49.72,49.8,49.71,49.74,33850.0,42.4956,42.564,42.487,42.5127,33850.0
2015-06-08 10:20:00,49.73,49.8,49.73,49.77,35756.0,42.5041,42.564,42.5041,42.5383,35756.0
2015-06-08 10:30:00,49.77,49.81,49.75,49.79,110374.0,42.5383,42.5725,42.5212,42.5554,110374.0
2015-06-08 10:40:00,49.78,49.83,49.75,49.79,73994.0,42.5469,42.5896,42.5212,42.5554,73994.0
2015-06-08 10:50:00,49.81,49.81,49.73,49.73,51822.0,42.5725,42.5725,42.5041,42.5041,51822.0
2015-06-08 11:00:00,49.73,49.77,49.71,49.75,26448.0,42.5041,42.5383,42.487,42.5212,26448.0
2015-06-08 11:10:00,49.75,49.77,49.72,49.74,42800.0,42.5212,42.5383,42.4956,42.5127,42800.0
2015-06-08 11:20:00,49.77,49.77,49.66,49.67,57244.0,42.5383,42.5383,42.4443,42.4529,57244.0
2015-06-08 11:30:00,49.65,49.68,49.64,49.67,14942.0,42.4358,42.4614,42.4272,42.4529,14942.0
2015-06-08 11:40:00,49.66,49.67,49.59,49.6,36582.0,42.4443,42.4529,42.3845,42.393,36582.0
2015-06-08 11:50:00,49.6,49.6,49.55,49.57,55876.0,42.393,42.393,42.3503,42.3674,55876.0
2015-06-08 12:00:00,49.57,49.59,49.53,49.58,14300.0,42.3674,42.3845,42.3332,42.3759,14300.0
2015-06-08 12:10:00,49.59,49.62,49.58,49.6,14500.0,42.3845,42.4101,42.3759,42.393,14500.0
2015-06-08 12:20:00,49.6,49.63,49.59,49.63,23106.0,42.393,42.4187,42.3845,42.4187,23106.0
2015-06-08 12:30:00,49.61,49.65,49.59,49.62,34862.0,42.4016,42.4358,42.3845,42.4101,34862.0
2015-06-08 12:40:00,49.63,49.63,49.57,49.58,59004.0,42.4187,42.4187,42.3674,42.3759,59004.0
2015-06-08 12:50:00,49.59,49.62,49.53,49.53,21166.0,42.3845,42.4101,42.3332,42.3332,21166.0
2015-06-08 13:00:00,49.54,49.59,49.52,49.57,26726.0,42.3417,42.3845,42.3247,42.3674,26726.0
2015-06-08 13:10:00,49.58,49.58,49.52,49.55,31324.0,42.3759,42.3759,42.3247,42.3503,31324.0
2015-06-08 13:20:00,49.55,49.56,49.5,49.51,55940.0,42.3503,42.3588,42.3076,42.3161,55940.0
2015-06-08 13:30:00,49.52,49.52,49.44,49.46,96350.0,42.3247,42.3247,42.2563,42.2734,96350.0
2015-06-08 13:40:00,49.47,49.51,49.45,49.49,48440.0,42.2819,42.3161,42.2648,42.299,48440.0
2015-06-08 13:50:00,49.49,49.52,49.48,49.49,85864.0,42.299,42.3247,42.2905,42.299,85864.0
2015-06-08 14:00:00,49.49,49.49,49.45,49.46,108450.0,42.299,42.299,42.2648,42.2734,108450.0
2015-06-08 14:10:00,49.47,49.48,49.43,49.43,99506.0,42.2819,42.2905,42.2477,42.2477,99506.0
2015-06-08 14:20:00,49.43,49.51,49.43,49.49,87032.0,42.2477,42.3161,42.2477,42.299,87032.0
2015-06-08 14:30:00,49.5,49.58,49.5,49.55,62126.0,42.3076,42.3759,42.3076,42.3503,62126.0
2015-06-08 14:40:00,49.55,49.58,49.54,49.56,91962.0,42.3503,42.3759,42.3417,42.3588,91962.0
2015-06-08 14:50:00,49.56,49.58,49.52,49.54,97440.0,42.3588,42.3759,42.3247,42.3417,97440.0
2015-06-08 15:00:00,49.55,49.55,49.51,49.52,69122.0,42.3503,42.3503,42.3161,42.3247,69122.0
2015-06-08 15:10:00,49.52,49.52,49.47,49.48,161654.0,42.3247,42.3247,42.2819,42.2905,161654.0
2015-06-08 15:20:00,49.48,49.48,49.42,49.43,88186.0,42.2905,42.2905,42.2392,42.2477,88186.0
2015-06-08 15:30:00,49.43,49.44,49.4,49.42,75446.0,42.2477,42.2563,42.2221,42.2392,75446.0
2015-06-08 15:40:00,49.42,49.46,49.41,49.43,136566.0,42.2392,42.2734,42.2306,42.2477,136566.0
2015-06-08 15:50:00,49.42,49.43,49.35,49.36,166324.0,42.2392,42.2477,42.1794,42.1879,166324.0
2015-06-09 09:30:00,49.23,49.68,49.23,49.48,335746.0,42.0768,42.4614,42.0768,42.2905,335746.0
2015-06-09 09:40:00,49.45,49.46,49.24,49.38,213646.0,42.2648,42.2734,42.0853,42.205,213646.0
2015-06-09 09:50:00,49.36,49.38,49.27,49.27,167202.0,42.1879,42.205,42.111,42.111,167202.0
2015-06-09 10:00:00,49.28,49.3,49.18,49.22,69298.0,42.1195,42.1366,42.0341,42.0682,69298.0
2015-06-09 10:10:00,49.21,49.27,49.15,49.15,72140.0,42.0597,42.111,42.0084,42.0084,72140.0
2015-06-09 10:20:00,49.14,49.15,49.0,49.0,185968.0,41.9999,42.0084,41.8802,41.8802,185968.0
2015-06-09 10:30:00,49.0,49.09,48.93,49.08,616334.0,41.8802,41.9571,41.8204,41.9486,616334.0
2015-06-09 10:40:00,49.07,49.13,49.07,49.09,126902.0,41.94,41.9913,41.94,41.9571,126902.0
2015-06-09 10:50:00,49.1,49.21,49.08,49.21,268764.0,41.9657,42.0597,41.9486,42.0597,268764.0
2015-06-09 11:00:00,49.21,49.26,49.21,49.22,212972.0,42.0597,42.1024,42.0597,42.0682,212972.0
2015-06-09 11:10:00,49.23,49.24,49.12,49.16,127704.0,42.0768,42.0853,41.9828,42.017,127704.0
2015-06-09 11:20:00,49.16,49.18,49.14,49.18,45798.0,42.017,42.0341,41.9999,42.0341,45798.0
2015-06-09 11:30:00,49.18,49.27,49.18,49.27,144588.0,42.0341,42.111,42.0341,42.111,144588.0
2015-06-09 11:40:00,49.27,49.27,49.2,49.22,170274.0,42.111,42.111,42.0512,42.0682,170274.0
2015-06-09 11:50:00,49.21,49.23,49.15,49.18,107724.0,42.0597,42.0768,42.0084,42.0341,107724.0
2015-06-09 12:00:00,49.17,49.19,49.15,49.19,48060.0,42.0255,42.0426,42.0084,42.0426,48060.0
2015-06-09 12:10:00,49.19,49.2,49.11,49.12,112984.0,42.0426,42.0512,41.9742,41.9828,112984.0
2015-06-09 12:20:00,49.13,49.15,49.12,49.13,107962.0,41.9913,42.0084,41.9828,41.9913,107962.0
2015-06-09 12:30:00,49.13,49.15,49.1,49.12,100446.0,41.9913,42.0084,41.9657,41.9828,100446.0
2015-06-09 12:40:00,49.12,49.15,49.11,49.13,43500.0,41.9828,42.0084,41.9742,41.9913,43500.0
2015-06-09 12:50:00,49.12,49.16,49.12,49.15,40936.0,41.9828,42.017,41.9828,42.0084,40936.0
2015-06-09 13:00:00,49.16,49.22,49.15,49.21,37892.0,42.017,42.0682,42.0084,42.0597,37892.0
2015-06-09 13:10:00,49.21,49.23,49.19,49.2,30600.0,42.0597,42.0768,42.0426,42.0512,30600.0
2015-06-09 13:20:00,49.2,49.25,49.2,49.24,96360.0,42.0512,42.0939,42.0512,42.0853,96360.0
2015-06-09 13:30:00,49.24,49.26,49.24,49.24,234508.0,42.0853,42.1024,42.0853,42.0853,234508.0
2015-06-09 13:40:00,49.24,49.24,49.16,49.18,262208.0,42.0853,42.0853,42.017,42.0341,262208.0
2015-06-09 13:50:00,49.18,49.23,49.18,49.22,113498.0,42.0341,42.0768,42.0341,42.0682,113498.0
2015-06-09 14:00:00,49.22,49.26,49.2,49.24,106570.0,42.0682,42.1024,42.0512,42.0853,106570.0
2015-06-09 14:10:00,49.24,49.27,49.22,49.24,47838.0,42.0853,42.111,42.0682,42.0853,47838.0
2015-06-09 14:20:00,49.24,49.29,49.24,49.27,33174.0,42.0853,42.1281,42.0853,42.111,33174.0
2015-06-09 14:30:00,49.28,49.3,49.27,49.29,42440.0,42.1195,42.1366,42.111,42.1281,42440.0
2015-06-09 14:40:00,49.29,49.3,49.24,49.24,38600.0,42.1281,42.1366,42.0853,42.0853,38600.0
2015-06-09 14:50:00,49.24,49.25,49.18,49.19,41378.0,42.0853,42.0939,42.0341,42.0426,41378.0
2015-06-09 15:00:00,49.19,49.2,49.12,49.12,213892.0,42.0426,42.0512,41.9828,41.9828,213892.0
2015-06-09 15:10:00,49.12,49.19,49.1,49.19,216528.0,41.9828,42.0426,41.9657,42.0426,216528.0
2015-06-09 15:20:00,49.18,49.19,49.14,49.16,84402.0,42.0341,42.0426,41.9999,42.017,84402.0
2015-06-09 15:30:00,49.16,49.19,49.14,49.19,55220.0,42.017,42.0426,41.9999,42.0426,55220.0
2015-06-09 15:40:00,49.19,49.21,49.16,49.2,96360.0,42.0426,42.0597,42.017,42.0512,96360.0
2015-06-09 15:50:00,49.21,49.23,49.19,49.19,430166.0,42.0597,42.0768,42.0426,42.0426,430166.0
2015-06-10 09:30:00,49.47,49.59,49.31,49.46,68978.0,42.2819,42.3845,42.1452,42.2734,68978.0
2015-06-10 09:40:00,49.45,49.48,49.36,49.48,157580.0,42.2648,42.2905,42.1879,42.2905,157580.0
2015-06-10 09:50:00,49.48,49.61,49.45,49.49,375196.0,42.2905,42.4016,42.2648,42.299,375196.0
2015-06-10 10:00:00,49.52,49.52,49.45,49.51,107354.0,42.3247,42.3247,42.2648,42.3161,107354.0
2015-06-10 10:10:00,49.51,49.51,49.43,49.51,104576.0,42.3161,42.3161,42.2477,42.3161,104576.0
2015-06-10 10:20:00,49.5,49.6,49.5,49.53,253840.0,42.3076,42.393,42.3076,42.3332,253840.0
2015-06-10 10:30:00,49.56,49.63,49.52,49.59,192214.0,42.3588,42.4187,42.3247,42.3845,192214.0
2015-06-10 10:40:00,49.59,49.62,49.58,49.59,111860.0,42.3845,42.4101,42.3759,42.3845,111860.0
2015-06-10 10:50:00,49.58,49.58,49.51,49.53,411044.0,42.3759,42.3759,42.3161,42.3332,411044.0
2015-06-10 11:00:00,49.54,49.57,49.51,49.52,79046.0,42.3417,42.3674,42.3161,42.3247,79046.0
2015-06-10 11:10:00,49.52,49.69,49.51,49.6,106016.0,42.3247,42.47,42.3161,42.393,106016.0
2015-06-10 11:20:00,49.6,49.63,49.55,49.63,61562.0,42.393,42.4187,42.3503,42.4187,61562.0
2015-06-10 11:30:00,49.63,49.65,49.58,49.61,80916.0,42.4187,42.4358,42.3759,42.4016,80916.0
2015-06-10 11:40:00,49.62,49.63,49.56,49.62,65056.0,42.4101,42.4187,42.3588,42.4101,65056.0
2015-06-10 11:50:00,49.61,49.65,49.6,49.63,37630.0,42.4016,42.4358,42.393,42.4187,37630.0
2015-06-10 12:00:00,49.61,49.69,49.6,49.63,48556.0,42.4016,42.47,42.393,42.4187,48556.0
2015-06-10 12:10:00,49.63,49.67,49.62,49.63,34520.0,42.4187,42.4529,42.4101,42.4187,34520.0
2015-06-10 12:20:00,49.65,49.65,49.6,49.61,130736.0,42.4358,42.4358,42.393,42.4016,130736.0
2015-06-10 12:30:00,49.61,49.67,49.6,49.6,33196.0,42.4016,42.4529,42.393,42.393,33196.0
2015-06-10 12:40:00,49.6,49.63,49.59,49.6,66728.0,42.393,42.4187,42.3845,42.393,66728.0
2015-06-10 12:50:00,49.61,49.63,49.6,49.6,28502.0,42.4016,42.4187,42.393,42.393,28502.0
2015-06-10 13:00:00,49.61,49.7,49.59,49.7,186278.0,42.4016,42.4785,42.3845,42.4785,186278.0
2015-06-10 13:10:00,49.7,49.72,49.57,49.57,156156.0,42.4785,42.4956,42.3674,42.3674,156156.0
2015-06-10 13:20:00,49.57,49.6,49.55,49.55,51478.0,42.3674,42.393,42.3503,42.3503,51478.0
2015-06-10 13:30:00,49.56,49.59,49.54,49.57,24200.0,42.3588,42.3845,42.3417,42.3674,24200.0
2015-06-10 13:40:00,49.57,49.57,49.53,49.55,55470.0,42.3674,42.3674,42.3332,42.3503,55470.0
2015-06-10 13:50:00,49.56,49.57,49.54,49.56,30216.0,42.3588,42.3674,42.3417,42.3588,30216.0
2015-06-10 14:00:00,49.57,49.63,49.57,49.6,69150.0,42.3674,42.4187,42.3674,42.393,69150.0
2015-06-10 14:10:00,49.6,49.61,49.58,49.6,74204.0,42.393,42.4016,42.3759,42.393,74204.0
2015-06-10 14:20:00,49.6,49.63,49.59,49.6,48600.0,42.393,42.4187,42.3845,42.393,48600.0
2015-06-10 14:30:00,49.6,49.62,49.59,49.59,27508.0,42.393,42.4101,42.3845,42.3845,27508.0
2015-06-10 14:40:00,49.59,49.62,49.59,49.59,48658.0,42.3845,42.4101,42.3845,42.3845,48658.0
2015-06-10 14:50:00,49.59,49.62,49.57,49.61,93548.0,42.3845,42.4101,42.3674,42.4016,93548.0
2015-06-10 15:00:00,49.61,49.61,49.58,49.58,47558.0,42.4016,42.4016,42.3759,42.3759,47558.0
2015-06-10 15:10:00,49.58,49.58,49.55,49.58,101482.0,42.3759,42.3759,42.3503,42.3759,101482.0
2015-06-10 15:20:00,49.59,49.59,49.55,49.55,271358.0,42.3845,42.3845,42.3503,42.3503,271358.0
2015-06-10 15:30:00,49.55,49.58,49.55,49.56,488590.0,42.3503,42.3759,42.3503,42.3588,488590.0
2015-06-10 15:40:00,49.56,49.62,49.56,49.61,231480.0,42.3588,42.4101,42.3588,42.4016,231480.0
2015-06-10 15:50:00,49.61,49.63,49.57,49.58,310688.0,42.4016,42.4187,42.3674,42.3759,310688.0
2015-06-11 09:30:00,49.89,50.21,49.68,50.01,317912.0,42.6409,42.9144,42.4614,42.7435,317912.0
2015-06-11 09:40:00,50.01,50.03,49.93,50.01,175668.0,42.7435,42.7606,42.6751,42.7435,175668.0
2015-06-11 09:50:00,50.01,50.07,49.95,50.0,179922.0,42.7435,42.7947,42.6922,42.7349,179922.0
2015-06-11 10:00:00,49.99,50.01,49.93,49.93,98312.0,42.7264,42.7435,42.6751,42.6751,98312.0
2015-06-11 10:10:00,49.94,49.95,49.85,49.94,276008.0,42.6836,42.6922,42.6067,42.6836,276008.0
2015-06-11 10:20:00,49.93,49.93,49.74,49.76,191954.0,42.6751,42.6751,42.5127,42.5298,191954.0
2015-06-11 10:30:00,49.75,49.75,49.62,49.66,124392.0,42.5212,42.5212,42.4101,42.4443,124392.0
2015-06-11 10:40:00,49.65,49.8,49.65,49.77,118850.0,42.4358,42.564,42.4358,42.5383,118850.0
2015-06-11 10:50:00,49.77,49.79,49.71,49.71,72346.0,42.5383,42.5554,42.487,42.487,72346.0
2015-06-11 11:00:00,49.71,49.74,49.7,49.72,76936.0,42.487,42.5127,42.4785,42.4956,76936.0
2015-06-11 11:10:00,49.72,49.74,49.67,49.67,33422.0,42.4956,42.5127,42.4529,42.4529,33422.0
2015-06-11 11:20:00,49.68,49.71,49.67,49.71,43420.0,42.4614,42.487,42.4529,42.487,43420.0
2015-06-11 11:30:00,49.72,49.74,49.71,49.73,34946.0,42.4956,42.5127,42.487,42.5041,34946.0
2015-06-11 11:40:00,49.74,49.74,49.71,49.73,77912.0,42.5127,42.5127,42.487,42.5041,77912.0
2015-06-11 11:50:00,49.73,49.79,49.72,49.77,320266.0,42.5041,42.5554,42.4956,42.5383,320266.0
2015-06-11 12:00:00,49.77,49.79,49.77,49.77,225104.0,42.5383,42.5554,42.5383,42.5383,225104.0
2015-06-11 12:10:00,49.77,49.79,49.77,49.79,211292.0,42.5383,42.5554,42.5383,42.5554,211292.0
2015-06-11 12:20:00,49.79,49.8,49.77,49.79,201446.0,42.5554,42.564,42.5383,42.5554,201446.0
2015-06-11 12:30:00,49.77,49.79,49.77,49.79,75888.0,42.5383,42.5554,42.5383,42.5554,75888.0
2015-06-11 12:40:00,49.79,49.8,49.74,49.77,73992.0,42.5554,42.564,42.5127,42.5383,73992.0
2015-06-11 12:50:00,49.76,49.77,49.75,49.77,23244.0,42.5298,42.5383,42.5212,42.5383,23244.0
2015-06-11 13:00:00,49.77,49.77,49.73,49.74,131900.0,42.5383,42.5383,42.5041,42.5127,131900.0
2015-06-11 13:10:00,49.74,49.76,49.73,49.74,29100.0,42.5127,42.5298,42.5041,42.5127,29100.0
2015-06-11 13:20:00,49.74,49.75,49.73,49.75,46138.0,42.5127,42.5212,42.5041,42.5212,46138.0
2015-06-11 13:30:00,49.76,49.76,49.74,49.75,26014.0,42.5298,42.5298,42.5127,42.5212,26014.0
2015-06-11 13:40:00,49.75,49.77,49.74,49.74,44888.0,42.5212,42.5383,42.5127,42.5127,44888.0
2015-06-11 13:50:00,49.74,49.75,49.72,49.74,27000.0,42.5127,42.5212,42.4956,42.5127,27000.0
2015-06-11 14:00:00,49.74,49.74,49.71,49.72,31278.0,42.5127,42.5127,42.487,42.4956,31278.0
2015-06-11 14:10:00,49.72,49.74,49.72,49.73,45620.0,42.4956,42.5127,42.4956,42.5041,45620.0
2015-06-11 14:20:00,49.73,49.73,49.71,49.72,25002.0,42.5041,42.5041,42.487,42.4956,25002.0
2015-06-11 14:30:00,49.72,49.73,49.71,49.72,27000.0,42.4956,42.5041,42.487,42.4956,27000.0
2015-06-11 14:40:00,49.72,49.73,49.71,49.72,55932.0,42.4956,42.5041,42.487,42.4956,55932.0
2015-06-11 14:50:00,49.72,49.73,49.7,49.7,34000.0,42.4956,42.5041,42.4785,42.4785,34000.0
2015-06-11 15:00:00,49.7,49.71,49.69,49.69,54400.0,42.4785,42.487,42.47,42.47,54400.0
2015-06-11 15:10:00,49.69,49.71,49.67,49.68,58622.0,42.47,42.487,42.4529,42.4614,58622.0
2015-06-11 15:20:00,49.68,49.69,49.66,49.68,119416.0,42.4614,42.47,42.4443,42.4614,119416.0
2015-06-11 15:30:00,49.68,49.71,49.67,49.7,51284.0,42.4614,42.487,42.4529,42.4785,51284.0
2015-06-11 15:40:00,49.7,49.7,49.67,49.68,58896.0,42.4785,42.4785,42.4529,42.4614,58896.0
2015-06-11 15:50:00,49.69,49.74,49.67,49.74,131104.0,42.47,42.5127,42.4529,42.5127,131104.0
2015-06-12 09:30:00,49.65,49.7,49.57,49.57,39708.0,42.4358,42.4785,42.3674,42.3674,39708.0
2015-06-12 09:40:00,49.54,49.66,49.51,49.64,20902.0,42.3417,42.4443,42.3161,42.4272,20902.0
2015-06-12 09:50:00,49.63,49.67,49.61,49.66,11300.0,42.4187,42.4529,42.4016,42.4443,11300.0
2015-06-12 10:00:00,49.65,49.81,49.63,49.78,161178.0,42.4358,42.5725,42.4187,42.5469,161178.0
2015-06-12 10:10:00,49.79,49.79,49.72,49.73,116778.0,42.5554,42.5554,42.4956,42.5041,116778.0
2015-06-12 10:20:00,49.74,49.8,49.71,49.78,53154.0,42.5127,42.564,42.487,42.5469,53154.0
2015-06-12 10:30:00,49.77,49.81,49.66,49.73,77414.0,42.5383,42.5725,42.4443,42.5041,77414.0
2015-06-12 10:40:00,49.73,49.74,49.65,49.65,34676.0,42.5041,42.5127,42.4358,42.4358,34676.0
2015-06-12 10:50:00,49.66,49.71,49.62,49.62,98136.0,42.4443,42.487,42.4101,42.4101,98136.0
2015-06-12 11:00:00,49.62,49.63,49.58,49.62,115022.0,42.4101,42.4187,42.3759,42.4101,115022.0
2015-06-12 11:10:00,49.61,49.7,49.6,49.69,26510.0,42.4016,42.4785,42.393,42.47,26510.0
2015-06-12 11:20:00,49.71,49.8,49.7,49.79,34868.0,42.487,42.564,42.4785,42.5554,34868.0
2015-06-12 11:30:00,49.77,49.77,49.74,49.77,44334.0,42.5383,42.5383,42.5127,42.5383,44334.0
2015-06-12 11:40:00,49.78,49.79,49.74,49.76,56196.0,42.5469,42.5554,42.5127,42.5298,56196.0
2015-06-12 11:50:00,49.77,49.82,49.77,49.78,18148.0,42.5383,42.5811,42.5383,42.5469,18148.0
2015-06-12 12:00:00,49.79,49.8,49.76,49.77,16220.0,42.5554,42.564,42.5298,42.5383,16220.0
2015-06-12 12:10:00,49.76,49.78,49.75,49.77,41070.0,42.5298,42.5469,42.5212,42.5383,41070.0
2015-06-12 12:20:00,49.77,49.82,49.77,49.8,9000.0,42.5383,42.5811,42.5383,42.564,9000.0
2015-06-12 12:30:00,49.8,49.81,49.77,49.77,14400.0,42.564,42.5725,42.5383,42.5383,14400.0
2015-06-12 12:40:00,49.77,49.77,49.72,49.74,10000.0,42.5383,42.5383,42.4956,42.5127,10000.0
2015-06-12 12:50:00,49.74,49.74,49.71,49.71,13274.0,42.5127,42.5127,42.487,42.487,13274.0
2015-06-12 13:00:00,49.7,49.71,49.69,49.7,18910.0,42.4785,42.487,42.47,42.4785,18910.0
2015-06-12 13:10:00,49.7,49.74,49.7,49.73,33148.0,42.4785,42.5127,42.4785,42.5041,33148.0
2015-06-12 13:20:00,49.73,49.75,49.73,49.74,33628.0,42.5041,42.5212,42.5041,42.5127,33628.0
2015-06-12 13:30:00,49.74,49.77,49.74,49.76,13500.0,42.5127,42.5383,42.5127,42.5298,13500.0
2015-06-12 13:40:00,49.75,49.75,49.69,49.7,12650.0,42.5212,42.5212,42.47,42.4785,12650.0
2015-06-12 13:50:00,49.71,49.73,49.7,49.72,22506.0,42.487,42.5041,42.4785,42.4956,22506.0
2015-06-12 14:00:00,49.72,49.72,49.69,49.69,39722.0,42.4956,42.4956,42.47,42.47,39722.0
2015-06-12 14:10:00,49.69,49.72,49.69,49.71,28172.0,42.47,42.4956,42.47,42.487,28172.0
2015-06-12 14:20:00,49.7,49.71,49.69,49.69,29198.0,42.4785,42.487,42.47,42.47,29198.0
2015-06-12 14:30:00,49.69,49.7,49.66,49.68,23666.0,42.47,42.4785,42.4443,42.4614,23666.0
2015-06-12 14:40:00,49.69,49.72,49.69,49.72,29246.0,42.47,42.4956,42.47,42.4956,29246.0
2015-06-12 14:50:00,49.72,49.74,49.71,49.72,49364.0,42.4956,42.5127,42.487,42.4956,49364.0
2015-06-12 15:00:00,49.72,49.73,49.71,49.72,41500.0,42.4956,42.5041,42.487,42.4956,41500.0
2015-06-12 15:10:00,49.72,49.74,49.71,49.73,44588.0,42.4956,42.5127,42.487,42.5041,44588.0
2015-06-12 15:20:00,49.73,49.76,49.73,49.76,32730.0,42.5041,42.5298,42.5041,42.5298,32730.0
2015-06-12 15:30:00,49.77,49.77,49.75,49.76,41384.0,42.5383,42.5383,42.5212,42.5298,41384.0
2015-06-12 15:40:00,49.75,49.76,49.74,49.76,59300.0,42.5212,42.5298,42.5127,42.5298,59300.0
2015-06-12 15:50:00,49.75,49.79,49.74,49.76,155082.0,42.5212,42.5554,42.5127,42.5298,155082.0
2015-06-15 09:30:00,49.6,49.6,49.19,49.32,118712.0,42.393,42.393,42.0426,42.1537,118712.0
2015-06-15 09:40:00,49.32,49.38,49.18,49.21,88928.0,42.1537,42.205,42.0341,42.0597,88928.0
2015-06-15 09:50:00,49.21,49.27,49.14,49.26,122278.0,42.0597,42.111,41.9999,42.1024,122278.0
2015-06-15 10:00:00,49.24,49.35,49.23,49.34,48526.0,42.0853,42.1794,42.0768,42.1708,48526.0
2015-06-15 10:10:00,49.33,49.41,49.29,49.31,60020.0,42.1623,42.2306,42.1281,42.1452,60020.0
2015-06-15 10:20:00,49.31,49.35,49.29,49.31,21500.0,42.1452,42.1794,42.1281,42.1452,21500.0
2015-06-15 10:30:00,49.31,49.37,49.29,49.33,51744.0,42.1452,42.1964,42.1281,42.1623,51744.0
2015-06-15 10:40:00,49.34,49.36,49.3,49.33,19498.0,42.1708,42.1879,42.1366,42.1623,19498.0
2015-06-15 10:50:00,49.34,49.37,49.33,49.37,12300.0,42.1708,42.1964,42.1623,42.1964,12300.0
2015-06-15 11:00:00,49.38,49.46,49.38,49.44,24594.0,42.205,42.2734,42.205,42.2563,24594.0
2015-06-15 11:10:00,49.45,49.56,49.45,49.54,9600.0,42.2648,42.3588,42.2648,42.3417,9600.0
2015-06-15 11:20:00,49.53,49.53,49.42,49.42,67964.0,42.3332,42.3332,42.2392,42.2392,67964.0
2015-06-15 11:30:00,49.43,49.49,49.43,49.49,26520.0,42.2477,42.299,42.2477,42.299,26520.0
2015-06-15 11:40:00,49.49,49.55,49.48,49.54,21494.0,42.299,42.3503,42.2905,42.3417,21494.0
2015-06-15 11:50:00,49.55,49.59,49.5,49.51,34676.0,42.3503,42.3845,42.3076,42.3161,34676.0
2015-06-15 12:00:00,49.52,49.54,49.49,49.54,16432.0,42.3247,42.3417,42.299,42.3417,16432.0
2015-06-15 12:10:00,49.53,49.54,49.5,49.52,11018.0,42.3332,42.3417,42.3076,42.3247,11018.0
2015-06-15 12:20:00,49.54,49.56,49.49,49.49,8630.0,42.3417,42.3588,42.299,42.299,8630.0
2015-06-15 12:30:00,49.51,49.52,49.49,49.51,8000.0,42.3161,42.3247,42.299,42.3161,8000.0
2015-06-15 12:40:00,49.51,49.54,49.5,49.54,14024.0,42.3161,42.3417,42.3076,42.3417,14024.0
2015-06-15 12:50:00,49.54,49.56,49.53,49.54,8600.0,42.3417,42.3588,42.3332,42.3417,8600.0
2015-06-15 13:00:00,49.55,49.56,49.52,49.53,21612.0,42.3503,42.3588,42.3247,42.3332,21612.0
2015-06-15 13:10:00,49.53,49.56,49.52,49.55,7000.0,42.3332,42.3588,42.3247,42.3503,7000.0
2015-06-15 13:20:00,49.54,49.56,49.52,49.53,12300.0,42.3417,42.3588,42.3247,42.3332,12300.0
2015-06-15 13:30:00,49.53,49.54,49.52,49.53,51524.0,42.3332,42.3417,42.3247,42.3332,51524.0
2015-06-15 13:40:00,49.53,49.53,49.49,49.5,59914.0,42.3332,42.3332,42.299,42.3076,59914.0
2015-06-15 13:50:00,49.49,49.59,49.48,49.54,57124.0,42.299,42.3845,42.2905,42.3417,57124.0
2015-06-15 14:00:00,49.55,49.55,49.52,49.53,9272.0,42.3503,42.3503,42.3247,42.3332,9272.0
2015-06-15 14:10:00,49.53,49.58,49.53,49.57,19074.0,42.3332,42.3759,42.3332,42.3674,19074.0
2015-06-15 14:20:00,49.57,49.57,49.52,49.53,28070.0,42.3674,42.3674,42.3247,42.3332,28070.0
2015-06-15 14:30:00,49.54,49.54,49.5,49.52,19132.0,42.3417,42.3417,42.3076,42.3247,19132.0
2015-06-15 14:40:00,49.53,49.55,49.52,49.54,31244.0,42.3332,42.3503,42.3247,42.3417,31244.0
2015-06-15 14:50:00,49.53,49.53,49.47,49.48,19064.0,42.3332,42.3332,42.2819,42.2905,19064.0
2015-06-15 15:00:00,49.47,49.47,49.44,49.45,46868.0,42.2819,42.2819,42.2563,42.2648,46868.0
2015-06-15 15:10:00,49.44,49.47,49.44,49.45,49792.0,42.2563,42.2819,42.2563,42.2648,49792.0
2015-06-15 15:20:00,49.45,49.49,49.45,49.49,34726.0,42.2648,42.299,42.2648,42.299,34726.0
2015-06-15 15:30:00,49.49,49.52,49.49,49.51,48506.0,42.299,42.3247,42.299,42.3161,48506.0
2015-06-15 15:40:00,49.52,49.55,49.51,49.51,50838.0,42.3247,42.3503,42.3161,42.3161,50838.0
2015-06-15 15:50:00,49.51,49.52,49.49,49.49,121620.0,42.3161,42.3247,42.299,42.299,121620.0
2015-06-16 09:30:00,49.31,49.58,49.31,49.58,92004.0,42.1452,42.3759,42.1452,42.3759,92004.0
2015-06-16 09:40:00,49.56,49.59,49.53,49.56,26876.0,42.3588,42.3845,42.3332,42.3588,26876.0
2015-06-16 09:50:00,49.56,49.63,49.54,49.62,18312.0,42.3588,42.4187,42.3417,42.4101,18312.0
2015-06-16 10:00:00,49.62,49.7,49.62,49.65,54676.0,42.4101,42.4785,42.4101,42.4358,54676.0
2015-06-16 10:10:00,49.63,49.65,49.58,49.63,18500.0,42.4187,42.4358,42.3759,42.4187,18500.0
2015-06-16 10:20:00,49.63,49.65,49.63,49.63,10848.0,42.4187,42.4358,42.4187,42.4187,10848.0
2015-06-16 10:30:00,49.64,49.65,49.6,49.6,18048.0,42.4272,42.4358,42.393,42.393,18048.0
2015-06-16 10:40:00,49.62,49.65,49.62,49.63,29492.0,42.4101,42.4358,42.4101,42.4187,29492.0
2015-06-16 10:50:00,49.63,49.63,49.59,49.59,57418.0,42.4187,42.4187,42.3845,42.3845,57418.0
2015-06-16 11:00:00,49.6,49.63,49.6,49.63,15750.0,42.393,42.4187,42.393,42.4187,15750.0
2015-06-16 11:10:00,49.63,49.72,49.63,49.67,20690.0,42.4187,42.4956,42.4187,42.4529,20690.0
2015-06-16 11:20:00,49.68,49.68,49.63,49.64,27522.0,42.4614,42.4614,42.4187,42.4272,27522.0
2015-06-16 11:30:00,49.64,49.66,49.63,49.65,15452.0,42.4272,42.4443,42.4187,42.4358,15452.0
2015-06-16 11:40:00,49.65,49.7,49.65,49.7,25966.0,42.4358,42.4785,42.4358,42.4785,25966.0
2015-06-16 11:50:00,49.71,49.71,49.68,49.7,24160.0,42.487,42.487,42.4614,42.4785,24160.0
2015-06-16 12:00:00,49.69,49.7,49.66,49.67,30314.0,42.47,42.4785,42.4443,42.4529,30314.0
2015-06-16 12:10:00,49.68,49.73,49.68,49.72,10176.0,42.4614,42.5041,42.4614,42.4956,10176.0
2015-06-16 12:20:00,49.72,49.76,49.72,49.75,2652.0,42.4956,42.5298,42.4956,42.5212,2652.0
2015-06-16 12:30:00,49.76,49.8,49.75,49.78,19690.0,42.5298,42.564,42.5212,42.5469,19690.0
2015-06-16 12:40:00,49.77,49.78,49.76,49.76,10116.0,42.5383,42.5469,42.5298,42.5298,10116.0
2015-06-16 12:50:00,49.76,49.76,49.73,49.74,9638.0,42.5298,42.5298,42.5041,42.5127,9638.0
2015-06-16 13:00:00,49.74,49.76,49.72,49.72,14302.0,42.5127,42.5298,42.4956,42.4956,14302.0
2015-06-16 13:10:00,49.72,49.74,49.72,49.73,12012.0,42.4956,42.5127,42.4956,42.5041,12012.0
2015-06-16 13:20:00,49.73,49.75,49.72,49.75,2732.0,42.5041,42.5212,42.4956,42.5212,2732.0
2015-06-16 13:30:00,49.76,49.78,49.7,49.7,5290.0,42.5298,42.5469,42.4785,42.4785,5290.0
2015-06-16 13:40:00,49.71,49.72,49.69,49.71,38524.0,42.487,42.4956,42.47,42.487,38524.0
2015-06-16 13:50:00,49.7,49.71,49.68,49.68,19240.0,42.4785,42.487,42.4614,42.4614,19240.0
2015-06-16 14:00:00,49.69,49.76,49.68,49.74,18402.0,42.47,42.5298,42.4614,42.5127,18402.0
2015-06-16 14:10:00,49.74,49.74,49.72,49.72,4600.0,42.5127,42.5127,42.4956,42.4956,4600.0
2015-06-16 14:20:00,49.74,49.77,49.74,49.74,20678.0,42.5127,42.5383,42.5127,42.5127,20678.0
2015-06-16 14:30:00,49.74,49.76,49.72,49.73,38978.0,42.5127,42.5298,42.4956,42.5041,38978.0
2015-06-16 14:40:00,49.73,49.73,49.71,49.73,42520.0,42.5041,42.5041,42.487,42.5041,42520.0
2015-06-16 14:50:00,49.73,49.73,49.72,49.73,93886.0,42.5041,42.5041,42.4956,42.5041,93886.0
2015-06-16 15:00:00,49.73,49.74,49.69,49.71,27606.0,42.5041,42.5127,42.47,42.487,27606.0
2015-06-16 15:10:00,49.72,49.72,49.7,49.7,41376.0,42.4956,42.4956,42.4785,42.4785,41376.0
2015-06-16 15:20:00,49.7,49.71,49.69,49.71,25024.0,42.4785,42.487,42.47,42.487,25024.0
2015-06-16 15:30:00,49.71,49.74,49.71,49.72,56226.0,42.487,42.5127,42.487,42.4956,56226.0
2015-06-16 15:40:00,49.72,49.73,49.68,49.73,29870.0,42.4956,42.5041,42.4614,42.5041,29870.0
2015-06-16 15:50:00,49.73,49.74,49.69,49.74,68758.0,42.5041,42.5127,42.47,42.5127,68758.0
2015-06-17 09:30:00,49.76,49.99,49.76,49.99,43096.0,42.5298,42.7264,42.5298,42.7264,43096.0
2015-06-17 09:40:00,49.98,49.99,49.95,49.98,235202.0,42.7178,42.7264,42.6922,42.7178,235202.0
2015-06-17 09:50:00,49.99,50.01,49.91,49.92,210222.0,42.7264,42.7435,42.658,42.6665,210222.0
2015-06-17 10:00:00,49.92,49.94,49.87,49.9,59132.0,42.6665,42.6836,42.6238,42.6494,59132.0
2015-06-17 10:10:00,49.9,49.9,49.87,49.88,15684.0,42.6494,42.6494,42.6238,42.6323,15684.0
2015-06-17 10:20:00,49.87,49.88,49.85,49.87,32926.0,42.6238,42.6323,42.6067,42.6238,32926.0
2015-06-17 10:30:00,49.86,49.92,49.86,49.88,14862.0,42.6153,42.6665,42.6153,42.6323,14862.0
2015-06-17 10:40:00,49.87,49.88,49.85,49.86,9480.0,42.6238,42.6323,42.6067,42.6153,9480.0
2015-06-17 10:50:00,49.86,49.9,49.85,49.87,19274.0,42.6153,42.6494,42.6067,42.6238,19274.0
2015-06-17 11:00:00,49.88,49.88,49.85,49.85,7710.0,42.6323,42.6323,42.6067,42.6067,7710.0
2015-06-17 11:10:00,49.87,49.87,49.83,49.84,17554.0,42.6238,42.6238,42.5896,42.5982,17554.0
2015-06-17 11:20:00,49.85,49.85,49.79,49.79,12900.0,42.6067,42.6067,42.5554,42.5554,12900.0
2015-06-17 11:30:00,49.8,49.81,49.77,49.77,41000.0,42.564,42.5725,42.5383,42.5383,41000.0
2015-06-17 11:40:00,49.78,49.78,49.72,49.74,82638.0,42.5469,42.5469,42.4956,42.5127,82638.0
2015-06-17 11:50:00,49.76,49.78,49.76,49.76,29186.0,42.5298,42.5469,42.5298,42.5298,29186.0
2015-06-17 12:00:00,49.77,49.77,49.7,49.71,11136.0,42.5383,42.5383,42.4785,42.487,11136.0
2015-06-17 12:10:00,49.71,49.72,49.69,49.69,8000.0,42.487,42.4956,42.47,42.47,8000.0
2015-06-17 12:20:00,49.71,49.71,49.7,49.71,4800.0,42.487,42.487,42.4785,42.487,4800.0
2015-06-17 12:30:00,49.7,49.75,49.69,49.73,27268.0,42.4785,42.5212,42.47,42.5041,27268.0
2015-06-17 12:40:00,49.74,49.74,49.67,49.69,16896.0,42.5127,42.5127,42.4529,42.47,16896.0
2015-06-17 12:50:00,49.69,49.69,49.62,49.65,20188.0,42.47,42.47,42.4101,42.4358,20188.0
2015-06-17 13:00:00,49.65,49.68,49.62,49.67,75640.0,42.4358,42.4614,42.4101,42.4529,75640.0
2015-06-17 13:10:00,49.68,49.72,49.66,49.71,3622.0,42.4614,42.4956,42.4443,42.487,3622.0
2015-06-17 13:20:00,49.71,49.74,49.7,49.71,7056.0,42.487,42.5127,42.4785,42.487,7056.0
2015-06-17 13:30:00,49.7,49.71,49.69,49.7,7190.0,42.4785,42.487,42.47,42.4785,7190.0
2015-06-17 13:40:00,49.71,49.73,49.69,49.72,12078.0,42.487,42.5041,42.47,42.4956,12078.0
2015-06-17 13:50:00,49.72,49.79,49.72,49.79,10232.0,42.4956,42.5554,42.4956,42.5554,10232.0
2015-06-17 14:00:00,49.76,49.9,49.71,49.87,24900.0,42.5298,42.6494,42.487,42.6238,24900.0
2015-06-17 14:10:00,49.9,49.93,49.87,49.88,119886.0,42.6494,42.6751,42.6238,42.6323,119886.0
2015-06-17 14:20:00,49.88,49.88,49.79,49.84,23604.0,42.6323,42.6323,42.5554,42.5982,23604.0
2015-06-17 14:30:00,49.84,49.92,49.83,49.92,129708.0,42.5982,42.6665,42.5896,42.6665,129708.0
2015-06-17 14:40:00,49.95,50.04,49.93,50.0,93358.0,42.6922,42.7691,42.6751,42.7349,93358.0
2015-06-17 14:50:00,50.0,50.04,49.99,50.01,51796.0,42.7349,42.7691,42.7264,42.7435,51796.0
2015-06-17 15:00:00,50.01,50.01,49.93,49.93,74484.0,42.7435,42.7435,42.6751,42.6751,74484.0
2015-06-17 15:10:00,49.92,50.02,49.92,49.99,42344.0,42.6665,42.752,42.6665,42.7264,42344.0
2015-06-17 15:20:00,50.0,50.04,49.99,50.01,46540.0,42.7349,42.7691,42.7264,42.7435,46540.0
2015-06-17 15:30:00,50.01,50.03,49.97,49.98,86040.0,42.7435,42.7606,42.7093,42.7178,86040.0
2015-06-17 15:40:00,49.97,49.98,49.91,49.93,142916.0,42.7093,42.7178,42.658,42.6751,142916.0
2015-06-17 15:50:00,49.93,49.94,49.9,49.91,135920.0,42.6751,42.6836,42.6494,42.658,135920.0
2015-06-18 09:30:00,49.81,50.16,49.81,50.11,89248.0,42.5725,42.8717,42.5725,42.8289,89248.0
2015-06-18 09:40:00,50.15,50.3,50.12,50.23,77100.0,42.8631,42.9913,42.8375,42.9315,77100.0
2015-06-18 09:50:00,50.23,50.3,50.23,50.27,168468.0,42.9315,42.9913,42.9315,42.9657,168468.0
2015-06-18 10:00:00,50.27,50.37,50.24,50.35,255732.0,42.9657,43.0511,42.94,43.0341,255732.0
2015-06-18 10:10:00,50.35,50.35,50.27,50.28,171294.0,43.0341,43.0341,42.9657,42.9742,171294.0
2015-06-18 10:20:00,50.29,50.34,50.28,50.32,153116.0,42.9828,43.0255,42.9742,43.0084,153116.0
2015-06-18 10:30:00,50.32,50.34,50.27,50.3,32022.0,43.0084,43.0255,42.9657,42.9913,32022.0
2015-06-18 10:40:00,50.3,50.35,50.26,50.35,106076.0,42.9913,43.0341,42.9571,43.0341,106076.0
2015-06-18 10:50:00,50.35,50.37,50.31,50.32,108740.0,43.0341,43.0511,42.9999,43.0084,108740.0
2015-06-18 11:00:00,50.33,50.35,50.32,50.34,90514.0,43.017,43.0341,43.0084,43.0255,90514.0
2015-06-18 11:10:00,50.34,50.36,50.32,50.35,44684.0,43.0255,43.0426,43.0084,43.0341,44684.0
2015-06-18 11:20:00,50.34,50.38,50.33,50.38,25008.0,43.0255,43.0597,43.017,43.0597,25008.0
2015-06-18 11:30:00,50.38,50.4,50.37,50.38,68310.0,43.0597,43.0768,43.0511,43.0597,68310.0
2015-06-18 11:40:00,50.38,50.47,50.38,50.45,91920.0,43.0597,43.1366,43.0597,43.1195,91920.0
2015-06-18 11:50:00,50.47,50.49,50.44,50.49,33330.0,43.1366,43.1537,43.111,43.1537,33330.0
2015-06-18 12:00:00,50.49,50.5,50.44,50.48,17842.0,43.1537,43.1623,43.111,43.1452,17842.0
2015-06-18 12:10:00,50.48,50.49,50.46,50.49,29626.0,43.1452,43.1537,43.1281,43.1537,29626.0
2015-06-18 12:20:00,50.49,50.54,50.48,50.53,90058.0,43.1537,43.1964,43.1452,43.1879,90058.0
2015-06-18 12:30:00,50.54,50.56,50.48,50.52,32828.0,43.1964,43.2135,43.1452,43.1794,32828.0
2015-06-18 12:40:00,50.52,50.52,50.5,50.5,67906.0,43.1794,43.1794,43.1623,43.1623,67906.0
2015-06-18 12:50:00,50.51,50.51,50.47,50.48,82372.0,43.1708,43.1708,43.1366,43.1452,82372.0
2015-06-18 13:00:00,50.48,50.49,50.44,50.44,20260.0,43.1452,43.1537,43.111,43.111,20260.0
2015-06-18 13:10:00,50.44,50.46,50.42,50.42,30256.0,43.111,43.1281,43.0939,43.0939,30256.0
2015-06-18 13:20:00,50.42,50.44,50.36,50.41,68200.0,43.0939,43.111,43.0426,43.0853,68200.0
2015-06-18 13:30:00,50.4,50.44,50.4,50.43,20634.0,43.0768,43.111,43.0768,43.1024,20634.0
2015-06-18 13:40:00,50.42,50.42,50.38,50.38,14806.0,43.0939,43.0939,43.0597,43.0597,14806.0
2015-06-18 13:50:00,50.38,50.41,50.37,50.39,46866.0,43.0597,43.0853,43.0511,43.0682,46866.0
2015-06-18 14:00:00,50.39,50.42,50.38,50.4,27444.0,43.0682,43.0939,43.0597,43.0768,27444.0
2015-06-18 14:10:00,50.4,50.41,50.38,50.4,34326.0,43.0768,43.0853,43.0597,43.0768,34326.0
2015-06-18 14:20:00,50.4,50.43,50.38,50.39,44832.0,43.0768,43.1024,43.0597,43.0682,44832.0
2015-06-18 14:30:00,50.38,50.41,50.37,50.4,36380.0,43.0597,43.0853,43.0511,43.0768,36380.0
2015-06-18 14:40:00,50.41,50.42,50.38,50.39,22770.0,43.0853,43.0939,43.0597,43.0682,22770.0
2015-06-18 14:50:00,50.38,50.42,50.38,50.41,51514.0,43.0597,43.0939,43.0597,43.0853,51514.0
2015-06-18 15:00:00,50.41,50.41,50.38,50.38,47580.0,43.0853,43.0853,43.0597,43.0597,47580.0
2015-06-18 15:10:00,50.38,50.41,50.37,50.41,86822.0,43.0597,43.0853,43.0511,43.0853,86822.0
2015-06-18 15:20:00,50.41,50.46,50.4,50.46,191094.0,43.0853,43.1281,43.0768,43.1281,191094.0
2015-06-18 15:30:00,50.46,50.47,50.43,50.43,194000.0,43.1281,43.1366,43.1024,43.1024,194000.0
2015-06-18 15:40:00,50.44,50.45,50.41,50.42,217612.0,43.111,43.1195,43.0853,43.0939,217612.0
2015-06-18 15:50:00,50.41,50.42,50.38,50.4,256402.0,43.0853,43.0939,43.0597,43.0768,256402.0
2015-06-19 09:30:00,50.45,50.58,50.14,50.17,453614.0,43.2455,43.357,42.9798,43.0055,453614.0
2015-06-19 09:40:00,50.16,50.24,50.1,50.19,74188.0,42.997,43.0655,42.9455,43.0227,74188.0
2015-06-19 09:50:00,50.17,50.29,50.17,50.27,21080.0,43.0055,43.1084,43.0055,43.0913,21080.0
2015-06-19 10:00:00,50.27,50.29,50.23,50.28,24484.0,43.0913,43.1084,43.057,43.0998,24484.0
2015-06-19 10:10:00,50.28,50.38,50.28,50.38,406568.0,43.0998,43.1855,43.0998,43.1855,406568.0
2015-06-19 10:20:00,50.38,50.38,50.34,50.37,93014.0,43.1855,43.1855,43.1513,43.177,93014.0
2015-06-19 10:30:00,50.38,50.38,50.33,50.35,62052.0,43.1855,43.1855,43.1427,43.1598,62052.0
2015-06-19 10:40:00,50.35,50.4,50.34,50.4,51930.0,43.1598,43.2027,43.1513,43.2027,51930.0
2015-06-19 10:50:00,50.4,50.41,50.36,50.38,31740.0,43.2027,43.2113,43.1684,43.1855,31740.0
2015-06-19 11:00:00,50.38,50.42,50.38,50.41,44666.0,43.1855,43.2198,43.1855,43.2113,44666.0
2015-06-19 11:10:00,50.41,50.44,50.4,50.44,50102.0,43.2113,43.237,43.2027,43.237,50102.0
2015-06-19 11:20:00,50.43,50.45,50.41,50.43,39570.0,43.2284,43.2455,43.2113,43.2284,39570.0
2015-06-19 11:30:00,50.44,50.47,50.44,50.46,46174.0,43.237,43.2627,43.237,43.2541,46174.0
2015-06-19 11:40:00,50.47,50.47,50.44,50.45,25504.0,43.2627,43.2627,43.237,43.2455,25504.0
2015-06-19 11:50:00,50.45,50.45,50.41,50.43,47624.0,43.2455,43.2455,43.2113,43.2284,47624.0
2015-06-19 12:00:00,50.44,50.44,50.35,50.38,99366.0,43.237,43.237,43.1598,43.1855,99366.0
2015-06-19 12:10:00,50.38,50.42,50.38,50.42,32664.0,43.1855,43.2198,43.1855,43.2198,32664.0
2015-06-19 12:20:00,50.42,50.44,50.4,50.41,50184.0,43.2198,43.237,43.2027,43.2113,50184.0
2015-06-19 12:30:00,50.39,50.43,50.39,50.42,15780.0,43.1941,43.2284,43.1941,43.2198,15780.0
2015-06-19 12:40:00,50.43,50.44,50.42,50.43,22434.0,43.2284,43.237,43.2198,43.2284,22434.0
2015-06-19 12:50:00,50.43,50.43,50.42,50.42,29412.0,43.2284,43.2284,43.2198,43.2198,29412.0
2015-06-19 13:00:00,50.42,50.44,50.41,50.44,16864.0,43.2198,43.237,43.2113,43.237,16864.0
2015-06-19 13:10:00,50.44,50.46,50.43,50.45,40002.0,43.237,43.2541,43.2284,43.2455,40002.0
2015-06-19 13:20:00,50.45,50.47,50.45,50.47,88898.0,43.2455,43.2627,43.2455,43.2627,88898.0
2015-06-19 13:30:00,50.47,50.49,50.47,50.49,117246.0,43.2627,43.2798,43.2627,43.2798,117246.0
2015-06-19 13:40:00,50.49,50.51,50.48,50.51,108998.0,43.2798,43.297,43.2713,43.297,108998.0
2015-06-19 13:50:00,50.51,50.52,50.49,50.51,191116.0,43.297,43.3056,43.2798,43.297,191116.0
2015-06-19 14:00:00,50.51,50.52,50.46,50.47,58942.0,43.297,43.3056,43.2541,43.2627,58942.0
2015-06-19 14:10:00,50.47,50.47,50.45,50.45,20258.0,43.2627,43.2627,43.2455,43.2455,20258.0
2015-06-19 14:20:00,50.45,50.45,50.38,50.4,35874.0,43.2455,43.2455,43.1855,43.2027,35874.0
2015-06-19 14:30:00,50.4,50.42,50.38,50.42,34754.0,43.2027,43.2198,43.1855,43.2198,34754.0
2015-06-19 14:40:00,50.42,50.42,50.38,50.39,34476.0,43.2198,43.2198,43.1855,43.1941,34476.0
2015-06-19 14:50:00,50.38,50.38,50.36,50.37,60324.0,43.1855,43.1855,43.1684,43.177,60324.0
2015-06-19 15:00:00,50.37,50.39,50.32,50.38,209516.0,43.177,43.1941,43.1341,43.1855,209516.0
2015-06-19 15:10:00,50.38,50.38,50.27,50.29,98536.0,43.1855,43.1855,43.0913,43.1084,98536.0
2015-06-19 15:20:00,50.29,50.34,50.29,50.32,73206.0,43.1084,43.1513,43.1084,43.1341,73206.0
2015-06-19 15:30:00,50.33,50.42,50.31,50.41,150140.0,43.1427,43.2198,43.1255,43.2113,150140.0
2015-06-19 15:40:00,50.41,50.41,50.29,50.37,253194.0,43.2113,43.2113,43.1084,43.177,253194.0
2015-06-19 15:50:00,50.36,50.37,50.22,50.22,368596.0,43.1684,43.177,43.0484,43.0484,368596.0
2015-06-22 09:30:00,50.67,50.67,50.37,50.42,47218.0,43.4341,43.4341,43.177,43.2198,47218.0
2015-06-22 09:40:00,50.42,50.47,50.37,50.42,43006.0,43.2198,43.2627,43.177,43.2198,43006.0
2015-06-22 09:50:00,50.41,50.42,50.38,50.42,18408.0,43.2113,43.2198,43.1855,43.2198,18408.0
2015-06-22 10:00:00,50.45,50.46,50.39,50.43,13048.0,43.2455,43.2541,43.1941,43.2284,13048.0
2015-06-22 10:10:00,50.45,50.48,50.43,50.44,67630.0,43.2455,43.2713,43.2284,43.237,67630.0
2015-06-22 10:20:00,50.43,50.43,50.37,50.37,6458.0,43.2284,43.2284,43.177,43.177,6458.0
2015-06-22 10:30:00,50.35,50.41,50.34,50.35,28916.0,43.1598,43.2113,43.1513,43.1598,28916.0
2015-06-22 10:40:00,50.35,50.41,50.34,50.35,11836.0,43.1598,43.2113,43.1513,43.1598,11836.0
2015-06-22 10:50:00,50.35,50.38,50.35,50.37,4200.0,43.1598,43.1855,43.1598,43.177,4200.0
2015-06-22 11:00:00,50.35,50.47,50.35,50.47,9380.0,43.1598,43.2627,43.1598,43.2627,9380.0
2015-06-22 11:10:00,50.46,50.49,50.46,50.46,2800.0,43.2541,43.2798,43.2541,43.2541,2800.0
2015-06-22 11:20:00,50.45,50.51,50.45,50.51,5282.0,43.2455,43.297,43.2455,43.297,5282.0
2015-06-22 11:30:00,50.53,50.53,50.48,50.48,5308.0,43.3141,43.3141,43.2713,43.2713,5308.0
2015-06-22 11:40:00,50.47,50.48,50.45,50.48,25536.0,43.2627,43.2713,43.2455,43.2713,25536.0
2015-06-22 11:50:00,50.46,50.46,50.42,50.43,11508.0,43.2541,43.2541,43.2198,43.2284,11508.0
2015-06-22 12:00:00,50.42,50.42,50.38,50.38,3150.0,43.2198,43.2198,43.1855,43.1855,3150.0
2015-06-22 12:10:00,50.38,50.42,50.37,50.4,26052.0,43.1855,43.2198,43.177,43.2027,26052.0
2015-06-22 12:20:00,50.38,50.38,50.33,50.33,5150.0,43.1855,43.1855,43.1427,43.1427,5150.0
2015-06-22 12:30:00,50.33,50.33,50.33,50.33,0.0,43.1427,43.1427,43.1427,43.1427,0.0
2015-06-22 12:40:00,50.38,50.4,50.37,50.4,32840.0,43.1855,43.2027,43.177,43.2027,32840.0
2015-06-22 12:50:00,50.4,50.43,50.38,50.43,45750.0,43.2027,43.2284,43.1855,43.2284,45750.0
2015-06-22 13:00:00,50.43,50.44,50.42,50.42,44278.0,43.2284,43.237,43.2198,43.2198,44278.0
2015-06-22 13:10:00,50.43,50.43,50.4,50.4,21120.0,43.2284,43.2284,43.2027,43.2027,21120.0
2015-06-22 13:20:00,50.39,50.42,50.39,50.42,1000.0,43.1941,43.2198,43.1941,43.2198,1000.0
2015-06-22 13:30:00,50.4,50.44,50.39,50.41,3998.0,43.2027,43.237,43.1941,43.2113,3998.0
2015-06-22 13:40:00,50.42,50.43,50.4,50.43,22900.0,43.2198,43.2284,43.2027,43.2284,22900.0
2015-06-22 13:50:00,50.43,50.44,50.38,50.38,13000.0,43.2284,43.237,43.1855,43.1855,13000.0
2015-06-22 14:00:00,50.42,50.45,50.42,50.44,5222.0,43.2198,43.2455,43.2198,43.237,5222.0
2015-06-22 14:10:00,50.45,50.45,50.42,50.45,3200.0,43.2455,43.2455,43.2198,43.2455,3200.0
2015-06-22 14:20:00,50.45,50.45,50.42,50.42,3000.0,43.2455,43.2455,43.2198,43.2198,3000.0
2015-06-22 14:30:00,50.43,50.46,50.42,50.46,3252.0,43.2284,43.2541,43.2198,43.2541,3252.0
2015-06-22 14:40:00,50.47,50.47,50.43,50.46,4400.0,43.2627,43.2627,43.2284,43.2541,4400.0
2015-06-22 14:50:00,50.47,50.49,50.45,50.47,44208.0,43.2627,43.2798,43.2455,43.2627,44208.0
2015-06-22 15:00:00,50.47,50.48,50.46,50.48,5774.0,43.2627,43.2713,43.2541,43.2713,5774.0
2015-06-22 15:10:00,50.47,50.48,50.43,50.43,7900.0,43.2627,43.2713,43.2284,43.2284,7900.0
2015-06-22 15:20:00,50.42,50.45,50.42,50.43,12468.0,43.2198,43.2455,43.2198,43.2284,12468.0
2015-06-22 15:30:00,50.43,50.46,50.42,50.42,42758.0,43.2284,43.2541,43.2198,43.2198,42758.0
2015-06-22 15:40:00,50.43,50.45,50.41,50.42,48100.0,43.2284,43.2455,43.2113,43.2198,48100.0
2015-06-22 15:50:00,50.43,50.44,50.38,50.38,114542.0,43.2284,43.237,43.1855,43.1855,114542.0
2015-06-23 09:30:00,50.6,50.6,50.44,50.6,18388.0,43.3741,43.3741,43.237,43.3741,18388.0
2015-06-23 09:40:00,50.63,50.74,50.63,50.68,26144.0,43.3998,43.4941,43.3998,43.4427,26144.0
2015-06-23 09:50:00,50.68,50.71,50.68,50.7,20864.0,43.4427,43.4684,43.4427,43.4598,20864.0
2015-06-23 10:00:00,50.7,50.79,50.7,50.77,58072.0,43.4598,43.537,43.4598,43.5199,58072.0
2015-06-23 10:10:00,50.76,50.83,50.7,50.7,156688.0,43.5113,43.5713,43.4598,43.4598,156688.0
2015-06-23 10:20:00,50.7,50.74,50.67,50.68,22636.0,43.4598,43.4941,43.4341,43.4427,22636.0
2015-06-23 10:30:00,50.68,50.74,50.67,50.71,35810.0,43.4427,43.4941,43.4341,43.4684,35810.0
2015-06-23 10:40:00,50.7,50.7,50.65,50.67,87824.0,43.4598,43.4598,43.417,43.4341,87824.0
2015-06-23 10:50:00,50.68,50.73,50.67,50.71,36650.0,43.4427,43.4856,43.4341,43.4684,36650.0
2015-06-23 11:00:00,50.69,50.74,50.68,50.74,79478.0,43.4513,43.4941,43.4427,43.4941,79478.0
2015-06-23 11:10:00,50.74,50.75,50.7,50.7,12478.0,43.4941,43.5027,43.4598,43.4598,12478.0
2015-06-23 11:20:00,50.71,50.71,50.67,50.69,12040.0,43.4684,43.4684,43.4341,43.4513,12040.0
2015-06-23 11:30:00,50.69,50.72,50.68,50.69,13450.0,43.4513,43.477,43.4427,43.4513,13450.0
2015-06-23 11:40:00,50.7,50.73,50.68,50.73,22050.0,43.4598,43.4856,43.4427,43.4856,22050.0
2015-06-23 11:50:00,50.73,50.74,50.68,50.72,78200.0,43.4856,43.4941,43.4427,43.477,78200.0
2015-06-23 12:00:00,50.72,50.72,50.66,50.69,100516.0,43.477,43.477,43.4256,43.4513,100516.0
2015-06-23 12:10:00,50.69,50.71,50.68,50.71,29300.0,43.4513,43.4684,43.4427,43.4684,29300.0
2015-06-23 12:20:00,50.71,50.73,50.69,50.73,25036.0,43.4684,43.4856,43.4513,43.4856,25036.0
2015-06-23 12:30:00,50.73,50.74,50.71,50.73,11600.0,43.4856,43.4941,43.4684,43.4856,11600.0
2015-06-23 12:40:00,50.73,50.74,50.72,50.74,36180.0,43.4856,43.4941,43.477,43.4941,36180.0
2015-06-23 12:50:00,50.74,50.74,50.73,50.74,88162.0,43.4941,43.4941,43.4856,43.4941,88162.0
2015-06-23 13:00:00,50.74,50.75,50.74,50.75,53568.0,43.4941,43.5027,43.4941,43.5027,53568.0
2015-06-23 13:10:00,50.75,50.77,50.74,50.76,30246.0,43.5027,43.5199,43.4941,43.5113,30246.0
2015-06-23 13:20:00,50.76,50.78,50.75,50.77,15990.0,43.5113,43.5284,43.5027,43.5199,15990.0
2015-06-23 13:30:00,50.77,50.81,50.77,50.8,16598.0,43.5199,43.5541,43.5199,43.5456,16598.0
2015-06-23 13:40:00,50.8,50.84,50.8,50.82,47568.0,43.5456,43.5799,43.5456,43.5627,47568.0
2015-06-23 13:50:00,50.82,50.83,50.79,50.8,14300.0,43.5627,43.5713,43.537,43.5456,14300.0
2015-06-23 14:00:00,50.81,50.84,50.8,50.84,25922.0,43.5541,43.5799,43.5456,43.5799,25922.0
2015-06-23 14:10:00,50.83,50.84,50.81,50.82,26800.0,43.5713,43.5799,43.5541,43.5627,26800.0
2015-06-23 14:20:00,50.82,50.85,50.82,50.83,35300.0,43.5627,43.5884,43.5627,43.5713,35300.0
2015-06-23 14:30:00,50.82,50.85,50.8,50.85,73620.0,43.5627,43.5884,43.5456,43.5884,73620.0
2015-06-23 14:40:00,50.85,50.86,50.82,50.82,42454.0,43.5884,43.597,43.5627,43.5627,42454.0
2015-06-23 14:50:00,50.83,50.83,50.81,50.82,26350.0,43.5713,43.5713,43.5541,43.5627,26350.0
2015-06-23 15:00:00,50.82,50.83,50.8,50.83,17684.0,43.5627,43.5713,43.5456,43.5713,17684.0
2015-06-23 15:10:00,50.83,50.83,50.8,50.81,30698.0,43.5713,43.5713,43.5456,43.5541,30698.0
2015-06-23 15:20:00,50.82,50.85,50.82,50.84,23600.0,43.5627,43.5884,43.5627,43.5799,23600.0
2015-06-23 15:30:00,50.84,50.85,50.83,50.84,66176.0,43.5799,43.5884,43.5713,43.5799,66176.0
2015-06-23 15:40:00,50.84,50.85,50.83,50.85,94232.0,43.5799,43.5884,43.5713,43.5884,94232.0
2015-06-23 15:50:00,50.85,50.87,50.84,50.85,286826.0,43.5884,43.6056,43.5799,43.5884,286826.0
2015-06-24 09:30:00,50.75,50.88,50.75,50.85,20852.0,43.5027,43.6141,43.5027,43.5884,20852.0
2015-06-24 09:40:00,50.8,50.82,50.75,50.77,15350.0,43.5456,43.5627,43.5027,43.5199,15350.0
2015-06-24 09:50:00,50.77,50.79,50.75,50.78,11870.0,43.5199,43.537,43.5027,43.5284,11870.0
2015-06-24 10:00:00,50.77,50.81,50.74,50.75,7150.0,43.5199,43.5541,43.4941,43.5027,7150.0
2015-06-24 10:10:00,50.75,50.79,50.72,50.73,29174.0,43.5027,43.537,43.477,43.4856,29174.0
2015-06-24 10:20:00,50.73,50.82,50.73,50.81,11202.0,43.4856,43.5627,43.4856,43.5541,11202.0
2015-06-24 10:30:00,50.81,50.85,50.77,50.8,146428.0,43.5541,43.5884,43.5199,43.5456,146428.0
2015-06-24 10:40:00,50.8,50.81,50.77,50.8,26700.0,43.5456,43.5541,43.5199,43.5456,26700.0
2015-06-24 10:50:00,50.79,50.79,50.75,50.77,16210.0,43.537,43.537,43.5027,43.5199,16210.0
2015-06-24 11:00:00,50.77,50.79,50.74,50.78,15242.0,43.5199,43.537,43.4941,43.5284,15242.0
2015-06-24 11:10:00,50.77,50.77,50.73,50.77,11864.0,43.5199,43.5199,43.4856,43.5199,11864.0
2015-06-24 11:20:00,50.77,50.77,50.74,50.77,9400.0,43.5199,43.5199,43.4941,43.5199,9400.0
2015-06-24 11:30:00,50.78,50.8,50.76,50.77,15760.0,43.5284,43.5456,43.5113,43.5199,15760.0
2015-06-24 11:40:00,50.75,50.79,50.75,50.77,50298.0,43.5027,43.537,43.5027,43.5199,50298.0
2015-06-24 11:50:00,50.77,50.79,50.74,50.74,139796.0,43.5199,43.537,43.4941,43.4941,139796.0
2015-06-24 12:00:00,50.74,50.74,50.67,50.7,107036.0,43.4941,43.4941,43.4341,43.4598,107036.0
2015-06-24 12:10:00,50.7,50.74,50.7,50.72,79168.0,43.4598,43.4941,43.4598,43.477,79168.0
2015-06-24 12:20:00,50.71,50.71,50.68,50.68,31464.0,43.4684,43.4684,43.4427,43.4427,31464.0
2015-06-24 12:30:00,50.68,50.7,50.67,50.68,11800.0,43.4427,43.4598,43.4341,43.4427,11800.0
2015-06-24 12:40:00,50.67,50.67,50.63,50.63,5000.0,43.4341,43.4341,43.3998,43.3998,5000.0
2015-06-24 12:50:00,50.61,50.61,50.59,50.59,12850.0,43.3827,43.3827,43.3656,43.3656,12850.0
2015-06-24 13:00:00,50.59,50.62,50.59,50.6,11922.0,43.3656,43.3913,43.3656,43.3741,11922.0
2015-06-24 13:10:00,50.6,50.6,50.57,50.57,11646.0,43.3741,43.3741,43.3484,43.3484,11646.0
2015-06-24 13:20:00,50.56,50.59,50.52,50.54,122964.0,43.3398,43.3656,43.3056,43.3227,122964.0
2015-06-24 13:30:00,50.54,50.55,50.52,50.52,53268.0,43.3227,43.3313,43.3056,43.3056,53268.0
2015-06-24 13:40:00,50.52,50.52,50.5,50.51,39114.0,43.3056,43.3056,43.2884,43.297,39114.0
2015-06-24 13:50:00,50.5,50.52,50.5,50.52,154162.0,43.2884,43.3056,43.2884,43.3056,154162.0
2015-06-24 14:00:00,50.52,50.52,50.49,50.49,23444.0,43.3056,43.3056,43.2798,43.2798,23444.0
2015-06-24 14:10:00,50.49,50.49,50.45,50.45,20906.0,43.2798,43.2798,43.2455,43.2455,20906.0
2015-06-24 14:20:00,50.46,50.46,50.44,50.45,6102.0,43.2541,43.2541,43.237,43.2455,6102.0
2015-06-24 14:30:00,50.44,50.51,50.44,50.51,24200.0,43.237,43.297,43.237,43.297,24200.0
2015-06-24 14:40:00,50.49,50.51,50.49,50.51,9630.0,43.2798,43.297,43.2798,43.297,9630.0
2015-06-24 14:50:00,50.51,50.54,50.5,50.52,19974.0,43.297,43.3227,43.2884,43.3056,19974.0
2015-06-24 15:00:00,50.52,50.52,50.48,50.48,15270.0,43.3056,43.3056,43.2713,43.2713,15270.0
2015-06-24 15:10:00,50.48,50.5,50.47,50.49,28850.0,43.2713,43.2884,43.2627,43.2798,28850.0
2015-06-24 15:20:00,50.5,50.52,50.48,50.52,50846.0,43.2884,43.3056,43.2713,43.3056,50846.0
2015-06-24 15:30:00,50.51,50.54,50.51,50.51,66384.0,43.297,43.3227,43.297,43.297,66384.0
2015-06-24 15:40:00,50.51,50.52,50.47,50.47,64718.0,43.297,43.3056,43.2627,43.2627,64718.0
2015-06-24 15:50:00,50.47,50.48,50.45,50.47,227788.0,43.2627,43.2713,43.2455,43.2627,227788.0
2015-06-25 09:30:00,50.38,50.77,50.38,50.52,80476.0,43.1855,43.5199,43.1855,43.3056,80476.0
2015-06-25 09:40:00,50.51,50.55,50.44,50.47,160256.0,43.297,43.3313,43.237,43.2627,160256.0
2015-06-25 09:50:00,50.49,50.55,50.43,50.45,46474.0,43.2798,43.3313,43.2284,43.2455,46474.0
2015-06-25 10:00:00,50.43,50.44,50.35,50.38,45436.0,43.2284,43.237,43.1598,43.1855,45436.0
2015-06-25 10:10:00,50.38,50.42,50.31,50.34,64324.0,43.1855,43.2198,43.1255,43.1513,64324.0
2015-06-25 10:20:00,50.35,50.36,50.33,50.34,32134.0,43.1598,43.1684,43.1427,43.1513,32134.0
2015-06-25 10:30:00,50.34,50.36,50.32,50.34,40424.0,43.1513,43.1684,43.1341,43.1513,40424.0
2015-06-25 10:40:00,50.33,50.35,50.32,50.35,12068.0,43.1427,43.1598,43.1341,43.1598,12068.0
2015-06-25 10:50:00,50.35,50.42,50.34,50.42,14160.0,43.1598,43.2198,43.1513,43.2198,14160.0
2015-06-25 11:00:00,50.44,50.49,50.43,50.48,40700.0,43.237,43.2798,43.2284,43.2713,40700.0
2015-06-25 11:10:00,50.48,50.52,50.46,50.49,50584.0,43.2713,43.3056,43.2541,43.2798,50584.0
2015-06-25 11:20:00,50.47,50.5,50.46,50.48,26866.0,43.2627,43.2884,43.2541,43.2713,26866.0
2015-06-25 11:30:00,50.49,50.51,50.47,50.48,13028.0,43.2798,43.297,43.2627,43.2713,13028.0
2015-06-25 11:40:00,50.48,50.51,50.47,50.51,12232.0,43.2713,43.297,43.2627,43.297,12232.0
2015-06-25 11:50:00,50.51,50.53,50.5,50.52,14968.0,43.297,43.3141,43.2884,43.3056,14968.0
2015-06-25 12:00:00,50.52,50.52,50.49,50.51,7048.0,43.3056,43.3056,43.2798,43.297,7048.0
2015-06-25 12:10:00,50.51,50.52,50.49,50.49,19156.0,43.297,43.3056,43.2798,43.2798,19156.0
2015-06-25 12:20:00,50.5,50.51,50.45,50.46,11542.0,43.2884,43.297,43.2455,43.2541,11542.0
2015-06-25 12:30:00,50.45,50.49,50.44,50.46,7750.0,43.2455,43.2798,43.237,43.2541,7750.0
2015-06-25 12:40:00,50.46,50.48,50.45,50.48,21026.0,43.2541,43.2713,43.2455,43.2713,21026.0
2015-06-25 12:50:00,50.48,50.49,50.44,50.45,10300.0,43.2713,43.2798,43.237,43.2455,10300.0
2015-06-25 13:00:00,50.44,50.45,50.43,50.45,12400.0,43.237,43.2455,43.2284,43.2455,12400.0
2015-06-25 13:10:00,50.46,50.46,50.44,50.45,9736.0,43.2541,43.2541,43.237,43.2455,9736.0
2015-06-25 13:20:00,50.44,50.45,50.42,50.44,9178.0,43.237,43.2455,43.2198,43.237,9178.0
2015-06-25 13:30:00,50.44,50.44,50.42,50.42,12230.0,43.237,43.237,43.2198,43.2198,12230.0
2015-06-25 13:40:00,50.42,50.46,50.42,50.43,12500.0,43.2198,43.2541,43.2198,43.2284,12500.0
2015-06-25 13:50:00,50.44,50.46,50.42,50.46,69000.0,43.237,43.2541,43.2198,43.2541,69000.0
2015-06-25 14:00:00,50.45,50.45,50.39,50.39,10900.0,43.2455,43.2455,43.1941,43.1941,10900.0
2015-06-25 14:10:00,50.38,50.39,50.33,50.38,39016.0,43.1855,43.1941,43.1427,43.1855,39016.0
2015-06-25 14:20:00,50.39,50.4,50.31,50.32,41350.0,43.1941,43.2027,43.1255,43.1341,41350.0
2015-06-25 14:30:00,50.31,50.35,50.3,50.35,16900.0,43.1255,43.1598,43.117,43.1598,16900.0
2015-06-25 14:40:00,50.35,50.39,50.35,50.38,12800.0,43.1598,43.1941,43.1598,43.1855,12800.0
2015-06-25 14:50:00,50.38,50.38,50.35,50.37,23186.0,43.1855,43.1855,43.1598,43.177,23186.0
2015-06-25 15:00:00,50.38,50.45,50.37,50.43,59642.0,43.1855,43.2455,43.177,43.2284,59642.0
2015-06-25 15:10:00,50.42,50.44,50.4,50.41,57654.0,43.2198,43.237,43.2027,43.2113,57654.0
2015-06-25 15:20:00,50.41,50.42,50.4,50.41,47228.0,43.2113,43.2198,43.2027,43.2113,47228.0
2015-06-25 15:30:00,50.41,50.41,50.37,50.37,42200.0,43.2113,43.2113,43.177,43.177,42200.0
2015-06-25 15:40:00,50.37,50.37,50.34,50.34,53746.0,43.177,43.177,43.1513,43.1513,53746.0
2015-06-25 15:50:00,50.34,50.35,50.34,50.34,435092.0,43.1513,43.1598,43.1513,43.1513,435092.0
2015-06-26 09:30:00,50.72,50.72,50.4,50.47,37704.0,43.477,43.477,43.2027,43.2627,37704.0
2015-06-26 09:40:00,50.42,50.6,50.42,50.58,15510.0,43.2198,43.3741,43.2198,43.357,15510.0
2015-06-26 09:50:00,50.6,50.68,50.58,50.67,28870.0,43.3741,43.4427,43.357,43.4341,28870.0
2015-06-26 10:00:00,50.68,50.82,50.67,50.69,158676.0,43.4427,43.5627,43.4341,43.4513,158676.0
2015-06-26 10:10:00,50.69,50.69,50.6,50.62,17012.0,43.4513,43.4513,43.3741,43.3913,17012.0
2015-06-26 10:20:00,50.6,50.63,50.54,50.63,5840.0,43.3741,43.3998,43.3227,43.3998,5840.0
2015-06-26 10:30:00,50.63,50.63,50.55,50.58,30252.0,43.3998,43.3998,43.3313,43.357,30252.0
2015-06-26 10:40:00,50.57,50.58,50.51,50.51,44434.0,43.3484,43.357,43.297,43.297,44434.0
2015-06-26 10:50:00,50.52,50.53,50.49,50.51,9328.0,43.3056,43.3141,43.2798,43.297,9328.0
2015-06-26 11:00:00,50.49,50.58,50.49,50.58,15698.0,43.2798,43.357,43.2798,43.357,15698.0
2015-06-26 11:10:00,50.59,50.59,50.57,50.57,8600.0,43.3656,43.3656,43.3484,43.3484,8600.0
2015-06-26 11:20:00,50.58,50.64,50.57,50.63,26512.0,43.357,43.4084,43.3484,43.3998,26512.0
2015-06-26 11:30:00,50.64,50.65,50.58,50.6,25600.0,43.4084,43.417,43.357,43.3741,25600.0
2015-06-26 11:40:00,50.59,50.6,50.56,50.58,39854.0,43.3656,43.3741,43.3398,43.357,39854.0
2015-06-26 11:50:00,50.57,50.59,50.55,50.55,55660.0,43.3484,43.3656,43.3313,43.3313,55660.0
2015-06-26 12:00:00,50.54,50.57,50.53,50.56,44170.0,43.3227,43.3484,43.3141,43.3398,44170.0
2015-06-26 12:10:00,50.56,50.62,50.55,50.61,116562.0,43.3398,43.3913,43.3313,43.3827,116562.0
2015-06-26 12:20:00,50.61,50.62,50.56,50.57,49652.0,43.3827,43.3913,43.3398,43.3484,49652.0
2015-06-26 12:30:00,50.58,50.58,50.52,50.52,32258.0,43.357,43.357,43.3056,43.3056,32258.0
2015-06-26 12:40:00,50.51,50.53,50.49,50.49,29104.0,43.297,43.3141,43.2798,43.2798,29104.0
2015-06-26 12:50:00,50.49,50.51,50.42,50.42,97964.0,43.2798,43.297,43.2198,43.2198,97964.0
2015-06-26 13:00:00,50.42,50.48,50.41,50.45,39454.0,43.2198,43.2713,43.2113,43.2455,39454.0
2015-06-26 13:10:00,50.44,50.44,50.39,50.41,28060.0,43.237,43.237,43.1941,43.2113,28060.0
2015-06-26 13:20:00,50.42,50.46,50.38,50.46,18916.0,43.2198,43.2541,43.1855,43.2541,18916.0
2015-06-26 13:30:00,50.45,50.49,50.45,50.48,22776.0,43.2455,43.2798,43.2455,43.2713,22776.0
2015-06-26 13:40:00,50.48,50.6,50.48,50.55,39594.0,43.2713,43.3741,43.2713,43.3313,39594.0
2015-06-26 13:50:00,50.54,50.56,50.53,50.53,20566.0,43.3227,43.3398,43.3141,43.3141,20566.0
2015-06-26 14:00:00,50.54,50.55,50.52,50.55,63600.0,43.3227,43.3313,43.3056,43.3313,63600.0
2015-06-26 14:10:00,50.54,50.55,50.51,50.51,23358.0,43.3227,43.3313,43.297,43.297,23358.0
2015-06-26 14:20:00,50.52,50.56,50.52,50.55,91750.0,43.3056,43.3398,43.3056,43.3313,91750.0
2015-06-26 14:30:00,50.55,50.6,50.52,50.59,289344.0,43.3313,43.3741,43.3056,43.3656,289344.0
2015-06-26 14:40:00,50.59,50.59,50.52,50.56,60662.0,43.3656,43.3656,43.3056,43.3398,60662.0
2015-06-26 14:50:00,50.56,50.59,50.54,50.54,29784.0,43.3398,43.3656,43.3227,43.3227,29784.0
2015-06-26 15:00:00,50.55,50.63,50.55,50.62,56082.0,43.3313,43.3998,43.3313,43.3913,56082.0
2015-06-26 15:10:00,50.62,50.64,50.56,50.6,55252.0,43.3913,43.4084,43.3398,43.3741,55252.0
2015-06-26 15:20:00,50.6,50.6,50.56,50.58,20344.0,43.3741,43.3741,43.3398,43.357,20344.0
2015-06-26 15:30:00,50.57,50.59,50.52,50.52,29934.0,43.3484,43.3656,43.3056,43.3056,29934.0
2015-06-26 15:40:00,50.52,50.53,50.49,50.5,76848.0,43.3056,43.3141,43.2798,43.2884,76848.0
2015-06-26 15:50:00,50.5,50.62,50.49,50.6,315392.0,43.2884,43.3913,43.2798,43.3741,315392.0
2015-06-29 09:30:00,50.38,50.38,50.05,50.21,50744.0,43.1855,43.1855,42.9027,43.0398,50744.0
2015-06-29 09:40:00,50.25,50.35,50.22,50.35,63812.0,43.0741,43.1598,43.0484,43.1598,63812.0
2015-06-29 09:50:00,50.35,50.35,50.19,50.21,46028.0,43.1598,43.1598,43.0227,43.0398,46028.0
2015-06-29 10:00:00,50.18,50.24,50.18,50.18,67496.0,43.0141,43.0655,43.0141,43.0141,67496.0
2015-06-29 10:10:00,50.18,50.31,50.17,50.21,43550.0,43.0141,43.1255,43.0055,43.0398,43550.0
2015-06-29 10:20:00,50.2,50.24,50.17,50.18,22500.0,43.0313,43.0655,43.0055,43.0141,22500.0
2015-06-29 10:30:00,50.17,50.2,50.12,50.15,40892.0,43.0055,43.0313,42.9627,42.9884,40892.0
2015-06-29 10:40:00,50.15,50.2,50.12,50.15,41478.0,42.9884,43.0313,42.9627,42.9884,41478.0
2015-06-29 10:50:00,50.13,50.19,50.06,50.06,25740.0,42.9712,43.0227,42.9112,42.9112,25740.0
2015-06-29 11:00:00,50.05,50.07,49.98,50.0,72928.0,42.9027,42.9198,42.8427,42.8598,72928.0
2015-06-29 11:10:00,49.99,50.05,49.97,50.01,76576.0,42.8512,42.9027,42.8341,42.8684,76576.0
2015-06-29 11:20:00,50.02,50.09,50.02,50.06,45670.0,42.877,42.937,42.877,42.9112,45670.0
2015-06-29 11:30:00,50.07,50.08,49.96,49.96,69488.0,42.9198,42.9284,42.8255,42.8255,69488.0
2015-06-29 11:40:00,49.98,50.02,49.98,50.01,27872.0,42.8427,42.877,42.8427,42.8684,27872.0
2015-06-29 11:50:00,50.02,50.05,49.99,50.05,17646.0,42.877,42.9027,42.8512,42.9027,17646.0
2015-06-29 12:00:00,50.03,50.07,50.02,50.07,171958.0,42.8855,42.9198,42.877,42.9198,171958.0
2015-06-29 12:10:00,50.07,50.07,49.97,49.97,16250.0,42.9198,42.9198,42.8341,42.8341,16250.0
2015-06-29 12:20:00,49.98,49.98,49.93,49.96,13200.0,42.8427,42.8427,42.7998,42.8255,13200.0
2015-06-29 12:30:00,49.96,49.96,49.89,49.9,73148.0,42.8255,42.8255,42.7655,42.7741,73148.0
2015-06-29 12:40:00,49.9,49.91,49.88,49.88,19500.0,42.7741,42.7827,42.7569,42.7569,19500.0
2015-06-29 12:50:00,49.88,49.88,49.85,49.86,18120.0,42.7569,42.7569,42.7312,42.7398,18120.0
2015-06-29 13:00:00,49.85,49.85,49.8,49.82,41018.0,42.7312,42.7312,42.6884,42.7055,41018.0
2015-06-29 13:10:00,49.82,49.83,49.77,49.82,20950.0,42.7055,42.7141,42.6627,42.7055,20950.0
2015-06-29 13:20:00,49.83,49.84,49.79,49.79,110596.0,42.7141,42.7227,42.6798,42.6798,110596.0
2015-06-29 13:30:00,49.79,49.82,49.78,49.78,19896.0,42.6798,42.7055,42.6712,42.6712,19896.0
2015-06-29 13:40:00,49.78,49.78,49.73,49.74,23614.0,42.6712,42.6712,42.6284,42.6369,23614.0
2015-06-29 13:50:00,49.74,49.74,49.69,49.73,27182.0,42.6369,42.6369,42.5941,42.6284,27182.0
2015-06-29 14:00:00,49.72,49.73,49.68,49.68,27918.0,42.6198,42.6284,42.5855,42.5855,27918.0
2015-06-29 14:10:00,49.69,49.7,49.63,49.65,82342.0,42.5941,42.6027,42.5426,42.5598,82342.0
2015-06-29 14:20:00,49.64,49.65,49.52,49.52,98428.0,42.5512,42.5598,42.4484,42.4484,98428.0
2015-06-29 14:30:00,49.52,49.53,49.45,49.53,145454.0,42.4484,42.4569,42.3884,42.4569,145454.0
2015-06-29 14:40:00,49.53,49.59,49.51,49.56,71788.0,42.4569,42.5084,42.4398,42.4826,71788.0
2015-06-29 14:50:00,49.56,49.58,49.46,49.46,43950.0,42.4826,42.4998,42.3969,42.3969,43950.0
2015-06-29 15:00:00,49.45,49.48,49.39,49.4,137768.0,42.3884,42.4141,42.3369,42.3455,137768.0
2015-06-29 15:10:00,49.4,49.41,49.32,49.38,134684.0,42.3455,42.3541,42.2769,42.3283,134684.0
2015-06-29 15:20:00,49.38,49.43,49.32,49.32,193958.0,42.3283,42.3712,42.2769,42.2769,193958.0
2015-06-29 15:30:00,49.32,49.34,49.26,49.28,171368.0,42.2769,42.2941,42.2255,42.2426,171368.0
2015-06-29 15:40:00,49.27,49.27,49.22,49.27,159832.0,42.2341,42.2341,42.1912,42.2341,159832.0
2015-06-29 15:50:00,49.27,49.3,49.2,49.24,283810.0,42.2341,42.2598,42.1741,42.2083,283810.0
2015-06-30 09:30:00,49.66,49.67,49.4,49.44,184550.0,42.5684,42.5769,42.3455,42.3798,184550.0
2015-06-30 09:40:00,49.46,49.48,49.31,49.39,67272.0,42.3969,42.4141,42.2683,42.3369,67272.0
2015-06-30 09:50:00,49.39,49.48,49.33,49.33,58860.0,42.3369,42.4141,42.2855,42.2855,58860.0
2015-06-30 10:00:00,49.35,49.36,49.29,49.32,69654.0,42.3026,42.3112,42.2512,42.2769,69654.0
2015-06-30 10:10:00,49.32,49.37,49.27,49.27,56436.0,42.2769,42.3198,42.2341,42.2341,56436.0
2015-06-30 10:20:00,49.27,49.3,49.2,49.29,218742.0,42.2341,42.2598,42.1741,42.2512,218742.0
2015-06-30 10:30:00,49.28,49.28,49.22,49.22,49626.0,42.2426,42.2426,42.1912,42.1912,49626.0
2015-06-30 10:40:00,49.23,49.25,49.18,49.22,210796.0,42.1998,42.2169,42.1569,42.1912,210796.0
2015-06-30 10:50:00,49.21,49.31,49.17,49.3,127142.0,42.1826,42.2683,42.1483,42.2598,127142.0
2015-06-30 11:00:00,49.3,49.4,49.29,49.36,455184.0,42.2598,42.3455,42.2512,42.3112,455184.0
2015-06-30 11:10:00,49.38,49.48,49.34,49.47,413430.0,42.3283,42.4141,42.2941,42.4055,413430.0
2015-06-30 11:20:00,49.47,49.49,49.41,49.41,263642.0,42.4055,42.4226,42.3541,42.3541,263642.0
2015-06-30 11:30:00,49.41,49.42,49.31,49.33,39900.0,42.3541,42.3626,42.2683,42.2855,39900.0
2015-06-30 11:40:00,49.36,49.38,49.33,49.37,20500.0,42.3112,42.3283,42.2855,42.3198,20500.0
2015-06-30 11:50:00,49.37,49.37,49.27,49.27,15734.0,42.3198,42.3198,42.2341,42.2341,15734.0
2015-06-30 12:00:00,49.29,49.31,49.24,49.28,36190.0,42.2512,42.2683,42.2083,42.2426,36190.0
2015-06-30 12:10:00,49.3,49.3,49.26,49.27,26630.0,42.2598,42.2598,42.2255,42.2341,26630.0
2015-06-30 12:20:00,49.27,49.27,49.2,49.21,348718.0,42.2341,42.2341,42.1741,42.1826,348718.0
2015-06-30 12:30:00,49.21,49.22,49.16,49.19,45046.0,42.1826,42.1912,42.1398,42.1655,45046.0
2015-06-30 12:40:00,49.19,49.24,49.19,49.21,30794.0,42.1655,42.2083,42.1655,42.1826,30794.0
2015-06-30 12:50:00,49.22,49.32,49.22,49.32,55370.0,42.1912,42.2769,42.1912,42.2769,55370.0
2015-06-30 13:00:00,49.31,49.36,49.3,49.33,41616.0,42.2683,42.3112,42.2598,42.2855,41616.0
2015-06-30 13:10:00,49.34,49.35,49.27,49.29,19100.0,42.2941,42.3026,42.2341,42.2512,19100.0
2015-06-30 13:20:00,49.3,49.38,49.29,49.37,36164.0,42.2598,42.3283,42.2512,42.3198,36164.0
2015-06-30 13:30:00,49.37,49.48,49.37,49.48,88150.0,42.3198,42.4141,42.3198,42.4141,88150.0
2015-06-30 13:40:00,49.48,49.48,49.44,49.44,51144.0,42.4141,42.4141,42.3798,42.3798,51144.0
2015-06-30 13:50:00,49.44,49.48,49.41,49.42,31570.0,42.3798,42.4141,42.3541,42.3626,31570.0
2015-06-30 14:00:00,49.42,49.52,49.39,49.48,42768.0,42.3626,42.4484,42.3369,42.4141,42768.0
2015-06-30 14:10:00,49.48,49.51,49.47,49.48,82732.0,42.4141,42.4398,42.4055,42.4141,82732.0
2015-06-30 14:20:00,49.48,49.49,49.38,49.4,34464.0,42.4141,42.4226,42.3283,42.3455,34464.0
2015-06-30 14:30:00,49.41,49.42,49.36,49.39,48232.0,42.3541,42.3626,42.3112,42.3369,48232.0
2015-06-30 14:40:00,49.38,49.38,49.32,49.36,23946.0,42.3283,42.3283,42.2769,42.3112,23946.0
2015-06-30 14:50:00,49.36,49.38,49.33,49.33,32474.0,42.3112,42.3283,42.2855,42.2855,32474.0
2015-06-30 15:00:00,49.33,49.37,49.31,49.35,46754.0,42.2855,42.3198,42.2683,42.3026,46754.0
2015-06-30 15:10:00,49.35,49.35,49.3,49.3,47562.0,42.3026,42.3026,42.2598,42.2598,47562.0
2015-06-30 15:20:00,49.3,49.33,49.29,49.33,48138.0,42.2598,42.2855,42.2512,42.2855,48138.0
2015-06-30 15:30:00,49.33,49.39,49.33,49.35,138658.0,42.2855,42.3369,42.2855,42.3026,138658.0
2015-06-30 15:40:00,49.35,49.41,49.29,49.41,315914.0,42.3026,42.3541,42.2512,42.3541,315914.0
2015-06-30 15:50:00,49.4,49.41,49.32,49.32,238250.0,42.3455,42.3541,42.2769,42.2769,238250.0
2015-07-01 09:30:00,49.74,49.94,49.58,49.59,112374.0,42.6369,42.8084,42.4998,42.5084,112374.0
2015-07-01 09:40:00,49.66,49.75,49.6,49.64,436832.0,42.5684,42.6455,42.5169,42.5512,436832.0
2015-07-01 09:50:00,49.65,49.68,49.62,49.66,141940.0,42.5598,42.5855,42.5341,42.5684,141940.0
2015-07-01 10:00:00,49.66,49.76,49.65,49.69,135398.0,42.5684,42.6541,42.5598,42.5941,135398.0
2015-07-01 10:10:00,49.69,49.7,49.63,49.67,13500.0,42.5941,42.6027,42.5426,42.5769,13500.0
2015-07-01 10:20:00,49.67,49.73,49.67,49.68,58324.0,42.5769,42.6284,42.5769,42.5855,58324.0
2015-07-01 10:30:00,49.68,49.7,49.57,49.61,31678.0,42.5855,42.6027,42.4912,42.5255,31678.0
2015-07-01 10:40:00,49.61,49.64,49.54,49.56,12104.0,42.5255,42.5512,42.4655,42.4826,12104.0
2015-07-01 10:50:00,49.55,49.6,49.52,49.6,11900.0,42.4741,42.5169,42.4484,42.5169,11900.0
2015-07-01 11:00:00,49.6,49.6,49.55,49.58,56740.0,42.5169,42.5169,42.4741,42.4998,56740.0
2015-07-01 11:10:00,49.58,49.6,49.58,49.59,36180.0,42.4998,42.5169,42.4998,42.5084,36180.0
2015-07-01 11:20:00,49.58,49.68,49.58,49.67,22150.0,42.4998,42.5855,42.4998,42.5769,22150.0
2015-07-01 11:30:00,49.68,49.69,49.65,49.65,7212.0,42.5855,42.5941,42.5598,42.5598,7212.0
2015-07-01 11:40:00,49.66,49.66,49.63,49.66,38504.0,42.5684,42.5684,42.5426,42.5684,38504.0
2015-07-01 11:50:00,49.66,49.67,49.63,49.63,10262.0,42.5684,42.5769,42.5426,42.5426,10262.0
2015-07-01 12:00:00,49.62,49.66,49.62,49.63,9882.0,42.5341,42.5684,42.5341,42.5426,9882.0
2015-07-01 12:10:00,49.63,49.65,49.59,49.59,21292.0,42.5426,42.5598,42.5084,42.5084,21292.0
2015-07-01 12:20:00,49.58,49.59,49.48,49.53,184756.0,42.4998,42.5084,42.4141,42.4569,184756.0
2015-07-01 12:30:00,49.53,49.55,49.52,49.53,56010.0,42.4569,42.4741,42.4484,42.4569,56010.0
2015-07-01 12:40:00,49.52,49.55,49.46,49.48,72310.0,42.4484,42.4741,42.3969,42.4141,72310.0
2015-07-01 12:50:00,49.47,49.5,49.44,49.44,76594.0,42.4055,42.4312,42.3798,42.3798,76594.0
2015-07-01 13:00:00,49.44,49.45,49.38,49.4,400942.0,42.3798,42.3884,42.3283,42.3455,400942.0
2015-07-01 13:10:00,49.41,49.49,49.41,49.49,10900.0,42.3541,42.4226,42.3541,42.4226,10900.0
2015-07-01 13:20:00,49.49,49.55,49.49,49.51,7412.0,42.4226,42.4741,42.4226,42.4398,7412.0
2015-07-01 13:30:00,49.51,49.58,49.51,49.54,14290.0,42.4398,42.4998,42.4398,42.4655,14290.0
2015-07-01 13:40:00,49.53,49.6,49.53,49.59,14000.0,42.4569,42.5169,42.4569,42.5084,14000.0
2015-07-01 13:50:00,49.6,49.6,49.5,49.51,107584.0,42.5169,42.5169,42.4312,42.4398,107584.0
2015-07-01 14:00:00,49.5,49.5,49.43,49.46,16422.0,42.4312,42.4312,42.3712,42.3969,16422.0
2015-07-01 14:10:00,49.44,49.48,49.44,49.45,18948.0,42.3798,42.4141,42.3798,42.3884,18948.0
2015-07-01 14:20:00,49.47,49.48,49.46,49.46,9200.0,42.4055,42.4141,42.3969,42.3969,9200.0
2015-07-01 14:30:00,49.44,49.47,49.41,49.45,75232.0,42.3798,42.4055,42.3541,42.3884,75232.0
2015-07-01 14:40:00,49.45,49.57,49.45,49.54,116262.0,42.3884,42.4912,42.3884,42.4655,116262.0
2015-07-01 14:50:00,49.54,49.56,49.51,49.54,42266.0,42.4655,42.4826,42.4398,42.4655,42266.0
2015-07-01 15:00:00,49.54,49.6,49.54,49.58,98364.0,42.4655,42.5169,42.4655,42.4998,98364.0
2015-07-01 15:10:00,49.58,49.62,49.56,49.62,58672.0,42.4998,42.5341,42.4826,42.5341,58672.0
2015-07-01 15:20:00,49.62,49.63,49.6,49.63,81090.0,42.5341,42.5426,42.5169,42.5426,81090.0
2015-07-01 15:30:00,49.63,49.65,49.6,49.6,87292.0,42.5426,42.5598,42.5169,42.5169,87292.0
2015-07-01 15:40:00,49.6,49.62,49.58,49.6,108320.0,42.5169,42.5341,42.4998,42.5169,108320.0
2015-07-01 15:50:00,49.6,49.66,49.59,49.65,232404.0,42.5169,42.5684,42.5084,42.5598,232404.0
2015-07-02 09:30:00,50.37,50.37,49.04,49.78,62332.0,43.177,43.177,42.0369,42.6712,62332.0
2015-07-02 09:40:00,49.74,49.84,49.72,49.79,20900.0,42.6369,42.7227,42.6198,42.6798,20900.0
2015-07-02 09:50:00,49.75,49.77,49.67,49.69,32850.0,42.6455,42.6627,42.5769,42.5941,32850.0
2015-07-02 10:00:00,49.7,49.72,49.64,49.64,10632.0,42.6027,42.6198,42.5512,42.5512,10632.0
2015-07-02 10:10:00,49.65,49.67,49.58,49.62,22238.0,42.5598,42.5769,42.4998,42.5341,22238.0
2015-07-02 10:20:00,49.6,49.63,49.6,49.61,1600.0,42.5169,42.5426,42.5169,42.5255,1600.0
2015-07-02 10:30:00,49.61,49.62,49.55,49.56,42866.0,42.5255,42.5341,42.4741,42.4826,42866.0
2015-07-02 10:40:00,49.55,49.58,49.55,49.55,6028.0,42.4741,42.4998,42.4741,42.4741,6028.0
2015-07-02 10:50:00,49.55,49.61,49.55,49.61,8800.0,42.4741,42.5255,42.4741,42.5255,8800.0
2015-07-02 11:00:00,49.61,49.61,49.48,49.5,85552.0,42.5255,42.5255,42.4141,42.4312,85552.0
2015-07-02 11:10:00,49.49,49.51,49.45,49.49,34776.0,42.4226,42.4398,42.3884,42.4226,34776.0
2015-07-02 11:20:00,49.51,49.51,49.48,49.49,54590.0,42.4398,42.4398,42.4141,42.4226,54590.0
2015-07-02 11:30:00,49.48,49.51,49.47,49.5,12020.0,42.4141,42.4398,42.4055,42.4312,12020.0
2015-07-02 11:40:00,49.5,49.5,49.45,49.45,8532.0,42.4312,42.4312,42.3884,42.3884,8532.0
2015-07-02 11:50:00,49.45,49.45,49.38,49.42,5134.0,42.3884,42.3884,42.3283,42.3626,5134.0
2015-07-02 12:00:00,49.44,49.45,49.42,49.42,4400.0,42.3798,42.3884,42.3626,42.3626,4400.0
2015-07-02 12:10:00,49.41,49.42,49.39,49.39,19074.0,42.3541,42.3626,42.3369,42.3369,19074.0
2015-07-02 12:20:00,49.4,49.4,49.35,49.38,12450.0,42.3455,42.3455,42.3026,42.3283,12450.0
2015-07-02 12:30:00,49.38,49.43,49.38,49.38,169234.0,42.3283,42.3712,42.3283,42.3283,169234.0
2015-07-02 12:40:00,49.38,49.45,49.38,49.44,25758.0,42.3283,42.3884,42.3283,42.3798,25758.0
2015-07-02 12:50:00,49.44,49.45,49.38,49.41,15656.0,42.3798,42.3884,42.3283,42.3541,15656.0
2015-07-02 13:00:00,49.38,49.38,49.33,49.37,21256.0,42.3283,42.3283,42.2855,42.3198,21256.0
2015-07-02 13:10:00,49.37,49.37,49.31,49.33,53502.0,42.3198,42.3198,42.2683,42.2855,53502.0
2015-07-02 13:20:00,49.33,49.38,49.33,49.38,65652.0,42.2855,42.3283,42.2855,42.3283,65652.0
2015-07-02 13:30:00,49.38,49.4,49.34,49.34,10366.0,42.3283,42.3455,42.2941,42.2941,10366.0
2015-07-02 13:40:00,49.34,49.38,49.34,49.37,40580.0,42.2941,42.3283,42.2941,42.3198,40580.0
2015-07-02 13:50:00,49.38,49.38,49.32,49.32,73156.0,42.3283,42.3283,42.2769,42.2769,73156.0
2015-07-02 14:00:00,49.32,49.34,49.29,49.32,14344.0,42.2769,42.2941,42.2512,42.2769,14344.0
2015-07-02 14:10:00,49.32,49.32,49.29,49.3,18758.0,42.2769,42.2769,42.2512,42.2598,18758.0
2015-07-02 14:20:00,49.3,49.34,49.3,49.33,47634.0,42.2598,42.2941,42.2598,42.2855,47634.0
2015-07-02 14:30:00,49.33,49.33,49.31,49.32,19974.0,42.2855,42.2855,42.2683,42.2769,19974.0
2015-07-02 14:40:00,49.33,49.33,49.3,49.33,33438.0,42.2855,42.2855,42.2598,42.2855,33438.0
2015-07-02 14:50:00,49.33,49.41,49.32,49.41,71900.0,42.2855,42.3541,42.2769,42.3541,71900.0
2015-07-02 15:00:00,49.41,49.41,49.35,49.36,34052.0,42.3541,42.3541,42.3026,42.3112,34052.0
2015-07-02 15:10:00,49.35,49.38,49.35,49.37,32074.0,42.3026,42.3283,42.3026,42.3198,32074.0
2015-07-02 15:20:00,49.37,49.45,49.36,49.44,31854.0,42.3198,42.3884,42.3112,42.3798,31854.0
2015-07-02 15:30:00,49.45,49.45,49.38,49.39,28494.0,42.3884,42.3884,42.3283,42.3369,28494.0
2015-07-02 15:40:00,49.4,49.42,49.38,49.38,50416.0,42.3455,42.3626,42.3283,42.3283,50416.0
2015-07-02 15:50:00,49.39,49.42,49.38,49.39,177678.0,42.3369,42.3626,42.3283,42.3369,177678.0
2015-07-06 09:30:00,49.13,49.38,48.86,49.37,64642.0,42.1141,42.3283,41.8826,42.3198,64642.0
2015-07-06 09:40:00,49.36,49.45,49.33,49.41,69150.0,42.3112,42.3884,42.2855,42.3541,69150.0
2015-07-06 09:50:00,49.4,49.44,49.35,49.37,94798.0,42.3455,42.3798,42.3026,42.3198,94798.0
2015-07-06 10:00:00,49.37,49.44,49.35,49.44,143806.0,42.3198,42.3798,42.3026,42.3798,143806.0
2015-07-06 10:10:00,49.44,49.57,49.42,49.57,245188.0,42.3798,42.4912,42.3626,42.4912,245188.0
2015-07-06 10:20:00,49.57,49.62,49.56,49.62,221518.0,42.4912,42.5341,42.4826,42.5341,221518.0
2015-07-06 10:30:00,49.62,49.7,49.59,49.69,42368.0,42.5341,42.6027,42.5084,42.5941,42368.0
2015-07-06 10:40:00,49.68,49.79,49.68,49.76,20822.0,42.5855,42.6798,42.5855,42.6541,20822.0
2015-07-06 10:50:00,49.74,49.74,49.63,49.63,10406.0,42.6369,42.6369,42.5426,42.5426,10406.0
2015-07-06 11:00:00,49.63,49.65,49.6,49.6,9340.0,42.5426,42.5598,42.5169,42.5169,9340.0
2015-07-06 11:10:00,49.61,49.62,49.55,49.55,28570.0,42.5255,42.5341,42.4741,42.4741,28570.0
2015-07-06 11:20:00,49.56,49.57,49.52,49.52,9788.0,42.4826,42.4912,42.4484,42.4484,9788.0
2015-07-06 11:30:00,49.53,49.57,49.5,49.57,7730.0,42.4569,42.4912,42.4312,42.4912,7730.0
2015-07-06 11:40:00,49.56,49.56,49.52,49.55,19168.0,42.4826,42.4826,42.4484,42.4741,19168.0
2015-07-06 11:50:00,49.56,49.56,49.51,49.54,36856.0,42.4826,42.4826,42.4398,42.4655,36856.0
2015-07-06 12:00:00,49.54,49.54,49.49,49.51,7000.0,42.4655,42.4655,42.4226,42.4398,7000.0
2015-07-06 12:10:00,49.5,49.54,49.49,49.52,25152.0,42.4312,42.4655,42.4226,42.4484,25152.0
2015-07-06 12:20:00,49.54,49.54,49.47,49.48,9010.0,42.4655,42.4655,42.4055,42.4141,9010.0
2015-07-06 12:30:00,49.46,49.46,49.39,49.4,9428.0,42.3969,42.3969,42.3369,42.3455,9428.0
2015-07-06 12:40:00,49.39,49.44,49.38,49.44,25158.0,42.3369,42.3798,42.3283,42.3798,25158.0
2015-07-06 12:50:00,49.45,49.46,49.43,49.45,20000.0,42.3884,42.3969,42.3712,42.3884,20000.0
2015-07-06 13:00:00,49.44,49.46,49.43,49.44,13160.0,42.3798,42.3969,42.3712,42.3798,13160.0
2015-07-06 13:10:00,49.43,49.44,49.32,49.33,14108.0,42.3712,42.3798,42.2769,42.2855,14108.0
2015-07-06 13:20:00,49.31,49.34,49.31,49.33,13348.0,42.2683,42.2941,42.2683,42.2855,13348.0
2015-07-06 13:30:00,49.32,49.32,49.27,49.3,30090.0,42.2769,42.2769,42.2341,42.2598,30090.0
2015-07-06 13:40:00,49.29,49.29,49.24,49.24,25786.0,42.2512,42.2512,42.2083,42.2083,25786.0
2015-07-06 13:50:00,49.24,49.28,49.24,49.26,10718.0,42.2083,42.2426,42.2083,42.2255,10718.0
2015-07-06 14:00:00,49.24,49.24,49.19,49.22,23000.0,42.2083,42.2083,42.1655,42.1912,23000.0
2015-07-06 14:10:00,49.22,49.27,49.22,49.24,37294.0,42.1912,42.2341,42.1912,42.2083,37294.0
2015-07-06 14:20:00,49.24,49.26,49.2,49.22,28316.0,42.2083,42.2255,42.1741,42.1912,28316.0
2015-07-06 14:30:00,49.22,49.24,49.2,49.23,78484.0,42.1912,42.2083,42.1741,42.1998,78484.0
2015-07-06 14:40:00,49.23,49.27,49.18,49.26,73472.0,42.1998,42.2341,42.1569,42.2255,73472.0
2015-07-06 14:50:00,49.27,49.27,49.24,49.24,13800.0,42.2341,42.2341,42.2083,42.2083,13800.0
2015-07-06 15:00:00,49.24,49.26,49.21,49.24,13500.0,42.2083,42.2255,42.1826,42.2083,13500.0
2015-07-06 15:10:00,49.24,49.31,49.24,49.28,68680.0,42.2083,42.2683,42.2083,42.2426,68680.0
2015-07-06 15:20:00,49.29,49.33,49.29,49.31,50996.0,42.2512,42.2855,42.2512,42.2683,50996.0
2015-07-06 15:30:00,49.31,49.41,49.29,49.37,258662.0,42.2683,42.3541,42.2512,42.3198,258662.0
2015-07-06 15:40:00,49.38,49.41,49.33,49.4,35046.0,42.3283,42.3541,42.2855,42.3455,35046.0
2015-07-06 15:50:00,49.41,49.47,49.4,49.45,195548.0,42.3541,42.4055,42.3455,42.3884,195548.0
2015-07-07 09:30:00,49.52,49.52,49.29,49.41,88472.0,42.4484,42.4484,42.2512,42.3541,88472.0
2015-07-07 09:40:00,49.41,49.43,49.31,49.41,13634.0,42.3541,42.3712,42.2683,42.3541,13634.0
2015-07-07 09:50:00,49.41,49.48,49.32,49.34,122196.0,42.3541,42.4141,42.2769,42.2941,122196.0
2015-07-07 10:00:00,49.33,49.34,49.2,49.24,29136.0,42.2855,42.2941,42.1741,42.2083,29136.0
2015-07-07 10:10:00,49.24,49.34,49.24,49.26,27740.0,42.2083,42.2941,42.2083,42.2255,27740.0
2015-07-07 10:20:00,49.26,49.27,49.15,49.17,130408.0,42.2255,42.2341,42.1312,42.1483,130408.0
2015-07-07 10:30:00,49.15,49.15,48.98,48.99,141452.0,42.1312,42.1312,41.9855,41.994,141452.0
2015-07-07 10:40:00,49.0,49.08,48.92,49.06,187686.0,42.0026,42.0712,41.934,42.054,187686.0
2015-07-07 10:50:00,49.07,49.16,49.04,49.12,35042.0,42.0626,42.1398,42.0369,42.1055,35042.0
2015-07-07 11:00:00,49.09,49.09,49.02,49.04,25090.0,42.0798,42.0798,42.0198,42.0369,25090.0
2015-07-07 11:10:00,49.05,49.18,49.05,49.14,266474.0,42.0455,42.1569,42.0455,42.1226,266474.0
2015-07-07 11:20:00,49.15,49.15,49.0,49.03,194512.0,42.1312,42.1312,42.0026,42.0283,194512.0
2015-07-07 11:30:00,49.0,49.03,48.9,49.02,182454.0,42.0026,42.0283,41.9169,42.0198,182454.0
2015-07-07 11:40:00,49.01,49.17,48.99,49.15,65752.0,42.0112,42.1483,41.994,42.1312,65752.0
2015-07-07 11:50:00,49.15,49.32,49.12,49.28,39412.0,42.1312,42.2769,42.1055,42.2426,39412.0
2015-07-07 12:00:00,49.27,49.31,49.24,49.27,20102.0,42.2341,42.2683,42.2083,42.2341,20102.0
2015-07-07 12:10:00,49.27,49.27,49.21,49.24,21246.0,42.2341,42.2341,42.1826,42.2083,21246.0
2015-07-07 12:20:00,49.24,49.28,49.24,49.26,12200.0,42.2083,42.2426,42.2083,42.2255,12200.0
2015-07-07 12:30:00,49.25,49.36,49.25,49.36,15512.0,42.2169,42.3112,42.2169,42.3112,15512.0
2015-07-07 12:40:00,49.37,49.52,49.35,49.52,240508.0,42.3198,42.4484,42.3026,42.4484,240508.0
2015-07-07 12:50:00,49.52,49.65,49.49,49.63,192956.0,42.4484,42.5598,42.4226,42.5426,192956.0
2015-07-07 13:00:00,49.64,49.65,49.49,49.52,36142.0,42.5512,42.5598,42.4226,42.4484,36142.0
2015-07-07 13:10:00,49.53,49.69,49.53,49.59,148786.0,42.4569,42.5941,42.4569,42.5084,148786.0
2015-07-07 13:20:00,49.6,49.62,49.57,49.62,170062.0,42.5169,42.5341,42.4912,42.5341,170062.0
2015-07-07 13:30:00,49.63,49.63,49.58,49.59,60210.0,42.5426,42.5426,42.4998,42.5084,60210.0
2015-07-07 13:40:00,49.6,49.63,49.57,49.6,95128.0,42.5169,42.5426,42.4912,42.5169,95128.0
2015-07-07 13:50:00,49.62,49.62,49.55,49.56,52250.0,42.5341,42.5341,42.4741,42.4826,52250.0
2015-07-07 14:00:00,49.57,49.58,49.52,49.56,48756.0,42.4912,42.4998,42.4484,42.4826,48756.0
2015-07-07 14:10:00,49.56,49.57,49.44,49.44,39286.0,42.4826,42.4912,42.3798,42.3798,39286.0
2015-07-07 14:20:00,49.45,49.49,49.42,49.48,417290.0,42.3884,42.4226,42.3626,42.4141,417290.0
2015-07-07 14:30:00,49.48,49.57,49.46,49.57,87502.0,42.4141,42.4912,42.3969,42.4912,87502.0
2015-07-07 14:40:00,49.58,49.79,49.58,49.77,112618.0,42.4998,42.6798,42.4998,42.6627,112618.0
2015-07-07 14:50:00,49.77,49.9,49.75,49.9,60542.0,42.6627,42.7741,42.6455,42.7741,60542.0
2015-07-07 15:00:00,49.9,49.95,49.86,49.88,497436.0,42.7741,42.817,42.7398,42.7569,497436.0
2015-07-07 15:10:00,49.88,49.91,49.84,49.88,94096.0,42.7569,42.7827,42.7227,42.7569,94096.0
2015-07-07 15:20:00,49.88,49.95,49.87,49.91,56644.0,42.7569,42.817,42.7484,42.7827,56644.0
2015-07-07 15:30:00,49.91,49.97,49.9,49.9,188282.0,42.7827,42.8341,42.7741,42.7741,188282.0
2015-07-07 15:40:00,49.89,49.9,49.85,49.87,146668.0,42.7655,42.7741,42.7312,42.7484,146668.0
2015-07-07 15:50:00,49.87,49.94,49.86,49.92,354876.0,42.7484,42.8084,42.7398,42.7912,354876.0
2015-07-08 09:30:00,49.49,49.85,49.12,49.84,49088.0,42.4226,42.7312,42.1055,42.7227,49088.0
2015-07-08 09:40:00,49.84,49.85,49.65,49.73,46056.0,42.7227,42.7312,42.5598,42.6284,46056.0
2015-07-08 09:50:00,49.72,49.79,49.62,49.73,36034.0,42.6198,42.6798,42.5341,42.6284,36034.0
2015-07-08 10:00:00,49.7,49.72,49.54,49.6,92422.0,42.6027,42.6198,42.4655,42.5169,92422.0
2015-07-08 10:10:00,49.6,49.6,49.49,49.54,62216.0,42.5169,42.5169,42.4226,42.4655,62216.0
2015-07-08 10:20:00,49.54,49.55,49.45,49.49,161510.0,42.4655,42.4741,42.3884,42.4226,161510.0
2015-07-08 10:30:00,49.49,49.49,49.37,49.46,63886.0,42.4226,42.4226,42.3198,42.3969,63886.0
2015-07-08 10:40:00,49.46,49.52,49.43,49.52,104600.0,42.3969,42.4484,42.3712,42.4484,104600.0
2015-07-08 10:50:00,49.54,49.63,49.54,49.62,174368.0,42.4655,42.5426,42.4655,42.5341,174368.0
2015-07-08 11:00:00,49.6,49.72,49.55,49.6,466140.0,42.5169,42.6198,42.4741,42.5169,466140.0
2015-07-08 11:10:00,49.59,49.62,49.56,49.58,43950.0,42.5084,42.5341,42.4826,42.4998,43950.0
2015-07-08 11:20:00,49.58,49.59,49.51,49.51,16500.0,42.4998,42.5084,42.4398,42.4398,16500.0
2015-07-08 11:30:00,49.53,49.59,49.53,49.55,17884.0,42.4569,42.5084,42.4569,42.4741,17884.0
2015-07-08 11:40:00,49.53,49.53,49.48,49.49,41866.0,42.4569,42.4569,42.4141,42.4226,41866.0
2015-07-08 11:50:00,49.46,49.46,49.36,49.41,18468.0,42.3969,42.3969,42.3112,42.3541,18468.0
2015-07-08 12:00:00,49.41,49.44,49.4,49.42,12684.0,42.3541,42.3798,42.3455,42.3626,12684.0
2015-07-08 12:10:00,49.41,49.41,49.35,49.37,24094.0,42.3541,42.3541,42.3026,42.3198,24094.0
2015-07-08 12:20:00,49.37,49.42,49.37,49.41,38212.0,42.3198,42.3626,42.3198,42.3541,38212.0
2015-07-08 12:30:00,49.38,49.39,49.33,49.37,94752.0,42.3283,42.3369,42.2855,42.3198,94752.0
2015-07-08 12:40:00,49.35,49.38,49.3,49.34,48500.0,42.3026,42.3283,42.2598,42.2941,48500.0
2015-07-08 12:50:00,49.35,49.44,49.32,49.43,51228.0,42.3026,42.3798,42.2769,42.3712,51228.0
2015-07-08 13:00:00,49.43,49.43,49.33,49.38,44780.0,42.3712,42.3712,42.2855,42.3283,44780.0
2015-07-08 13:10:00,49.4,49.46,49.38,49.41,55100.0,42.3455,42.3969,42.3283,42.3541,55100.0
2015-07-08 13:20:00,49.41,49.43,49.37,49.43,27000.0,42.3541,42.3712,42.3198,42.3712,27000.0
2015-07-08 13:30:00,49.44,49.44,49.38,49.38,28326.0,42.3798,42.3798,42.3283,42.3283,28326.0
2015-07-08 13:40:00,49.39,49.44,49.38,49.44,51736.0,42.3369,42.3798,42.3283,42.3798,51736.0
2015-07-08 13:50:00,49.44,49.47,49.42,49.42,24958.0,42.3798,42.4055,42.3626,42.3626,24958.0
2015-07-08 14:00:00,49.42,49.43,49.3,49.33,55258.0,42.3626,42.3712,42.2598,42.2855,55258.0
2015-07-08 14:10:00,49.34,49.35,49.27,49.27,50702.0,42.2941,42.3026,42.2341,42.2341,50702.0
2015-07-08 14:20:00,49.26,49.28,49.24,49.26,42220.0,42.2255,42.2426,42.2083,42.2255,42220.0
2015-07-08 14:30:00,49.26,49.27,49.2,49.27,57444.0,42.2255,42.2341,42.1741,42.2341,57444.0
2015-07-08 14:40:00,49.27,49.29,49.13,49.13,75184.0,42.2341,42.2512,42.1141,42.1141,75184.0
2015-07-08 14:50:00,49.12,49.28,49.11,49.26,487184.0,42.1055,42.2426,42.0969,42.2255,487184.0
2015-07-08 15:00:00,49.27,49.33,49.26,49.3,530152.0,42.2341,42.2855,42.2255,42.2598,530152.0
2015-07-08 15:10:00,49.3,49.38,49.29,49.38,1110826.0,42.2598,42.3283,42.2512,42.3283,1110826.0
2015-07-08 15:20:00,49.38,49.42,49.28,49.28,525640.0,42.3283,42.3626,42.2426,42.2426,525640.0
2015-07-08 15:30:00,49.27,49.37,49.27,49.35,283338.0,42.2341,42.3198,42.2341,42.3026,283338.0
2015-07-08 15:40:00,49.35,49.42,49.33,49.38,362676.0,42.3026,42.3626,42.2855,42.3283,362676.0
2015-07-08 15:50:00,49.38,49.39,49.31,49.33,404886.0,42.3283,42.3369,42.2683,42.2855,404886.0
2015-07-09 09:30:00,49.68,50.17,49.68,49.74,52382.0,42.5855,43.0055,42.5855,42.6369,52382.0
2015-07-09 09:40:00,49.73,49.73,49.49,49.52,63718.0,42.6284,42.6284,42.4226,42.4484,63718.0
2015-07-09 09:50:00,49.56,49.57,49.47,49.48,49856.0,42.4826,42.4912,42.4055,42.4141,49856.0
2015-07-09 10:00:00,49.5,49.54,49.48,49.49,21026.0,42.4312,42.4655,42.4141,42.4226,21026.0
2015-07-09 10:10:00,49.49,49.55,49.45,49.47,140746.0,42.4226,42.4741,42.3884,42.4055,140746.0
2015-07-09 10:20:00,49.45,49.45,49.34,49.34,37370.0,42.3884,42.3884,42.2941,42.2941,37370.0
2015-07-09 10:30:00,49.34,49.41,49.34,49.41,36816.0,42.2941,42.3541,42.2941,42.3541,36816.0
2015-07-09 10:40:00,49.4,49.49,49.38,49.47,104936.0,42.3455,42.4226,42.3283,42.4055,104936.0
2015-07-09 10:50:00,49.46,49.55,49.46,49.54,37058.0,42.3969,42.4741,42.3969,42.4655,37058.0
2015-07-09 11:00:00,49.56,49.66,49.56,49.65,46114.0,42.4826,42.5684,42.4826,42.5598,46114.0
2015-07-09 11:10:00,49.67,49.74,49.67,49.72,116134.0,42.5769,42.6369,42.5769,42.6198,116134.0
2015-07-09 11:20:00,49.71,49.71,49.66,49.67,44344.0,42.6112,42.6112,42.5684,42.5769,44344.0
2015-07-09 11:30:00,49.68,49.68,49.66,49.67,8472.0,42.5855,42.5855,42.5684,42.5769,8472.0
2015-07-09 11:40:00,49.66,49.71,49.66,49.68,40496.0,42.5684,42.6112,42.5684,42.5855,40496.0
2015-07-09 11:50:00,49.68,49.69,49.63,49.63,23772.0,42.5855,42.5941,42.5426,42.5426,23772.0
2015-07-09 12:00:00,49.63,49.68,49.6,49.61,91796.0,42.5426,42.5855,42.5169,42.5255,91796.0
2015-07-09 12:10:00,49.61,49.68,49.6,49.68,31006.0,42.5255,42.5855,42.5169,42.5855,31006.0
2015-07-09 12:20:00,49.66,49.69,49.66,49.67,98376.0,42.5684,42.5941,42.5684,42.5769,98376.0
2015-07-09 12:30:00,49.65,49.69,49.64,49.64,15308.0,42.5598,42.5941,42.5512,42.5512,15308.0
2015-07-09 12:40:00,49.63,49.67,49.62,49.62,70260.0,42.5426,42.5769,42.5341,42.5341,70260.0
2015-07-09 12:50:00,49.62,49.66,49.6,49.63,80962.0,42.5341,42.5684,42.5169,42.5426,80962.0
2015-07-09 13:00:00,49.63,49.65,49.56,49.57,39562.0,42.5426,42.5598,42.4826,42.4912,39562.0
2015-07-09 13:10:00,49.57,49.57,49.54,49.54,6678.0,42.4912,42.4912,42.4655,42.4655,6678.0
2015-07-09 13:20:00,49.55,49.55,49.51,49.52,26500.0,42.4741,42.4741,42.4398,42.4484,26500.0
2015-07-09 13:30:00,49.51,49.55,49.49,49.54,407342.0,42.4398,42.4741,42.4226,42.4655,407342.0
2015-07-09 13:40:00,49.54,49.54,49.5,49.52,20422.0,42.4655,42.4655,42.4312,42.4484,20422.0
2015-07-09 13:50:00,49.52,49.54,49.49,49.54,12600.0,42.4484,42.4655,42.4226,42.4655,12600.0
2015-07-09 14:00:00,49.54,49.54,49.51,49.52,78578.0,42.4655,42.4655,42.4398,42.4484,78578.0
2015-07-09 14:10:00,49.52,49.53,49.44,49.46,498740.0,42.4484,42.4569,42.3798,42.3969,498740.0
2015-07-09 14:20:00,49.46,49.47,49.42,49.42,176000.0,42.3969,42.4055,42.3626,42.3626,176000.0
2015-07-09 14:30:00,49.42,49.47,49.38,49.45,66418.0,42.3626,42.4055,42.3283,42.3884,66418.0
2015-07-09 14:40:00,49.43,49.49,49.43,49.47,87942.0,42.3712,42.4226,42.3712,42.4055,87942.0
2015-07-09 14:50:00,49.47,49.58,49.47,49.55,194598.0,42.4055,42.4998,42.4055,42.4741,194598.0
2015-07-09 15:00:00,49.56,49.59,49.55,49.59,49940.0,42.4826,42.5084,42.4741,42.5084,49940.0
2015-07-09 15:10:00,49.59,49.6,49.56,49.59,48638.0,42.5084,42.5169,42.4826,42.5084,48638.0
2015-07-09 15:20:00,49.59,49.59,49.48,49.53,147560.0,42.5084,42.5084,42.4141,42.4569,147560.0
2015-07-09 15:30:00,49.54,49.54,49.48,49.51,168520.0,42.4655,42.4655,42.4141,42.4398,168520.0
2015-07-09 15:40:00,49.49,49.58,49.49,49.57,391936.0,42.4226,42.4998,42.4226,42.4912,391936.0
2015-07-09 15:50:00,49.57,49.57,49.45,49.45,254430.0,42.4912,42.4912,42.3884,42.3884,254430.0
2015-07-10 09:30:00,49.95,50.05,49.79,49.92,41758.0,42.817,42.9027,42.6798,42.7912,41758.0
2015-07-10 09:40:00,49.95,49.97,49.88,49.88,53108.0,42.817,42.8341,42.7569,42.7569,53108.0
2015-07-10 09:50:00,49.9,49.93,49.83,49.83,25630.0,42.7741,42.7998,42.7141,42.7141,25630.0
2015-07-10 10:00:00,49.84,49.88,49.83,49.85,69312.0,42.7227,42.7569,42.7141,42.7312,69312.0
2015-07-10 10:10:00,49.82,49.83,49.79,49.79,45044.0,42.7055,42.7141,42.6798,42.6798,45044.0
2015-07-10 10:20:00,49.79,49.83,49.76,49.83,34360.0,42.6798,42.7141,42.6541,42.7141,34360.0
2015-07-10 10:30:00,49.84,49.85,49.81,49.81,22812.0,42.7227,42.7312,42.6969,42.6969,22812.0
2015-07-10 10:40:00,49.81,49.81,49.72,49.77,23504.0,42.6969,42.6969,42.6198,42.6627,23504.0
2015-07-10 10:50:00,49.77,49.84,49.77,49.84,43718.0,42.6627,42.7227,42.6627,42.7227,43718.0
2015-07-10 11:00:00,49.83,49.94,49.83,49.92,80554.0,42.7141,42.8084,42.7141,42.7912,80554.0
2015-07-10 11:10:00,49.92,49.95,49.92,49.93,17246.0,42.7912,42.817,42.7912,42.7998,17246.0
2015-07-10 11:20:00,49.95,49.97,49.94,49.94,17574.0,42.817,42.8341,42.8084,42.8084,17574.0
2015-07-10 11:30:00,49.94,49.95,49.9,49.93,10900.0,42.8084,42.817,42.7741,42.7998,10900.0
2015-07-10 11:40:00,49.94,49.99,49.94,49.99,30280.0,42.8084,42.8512,42.8084,42.8512,30280.0
2015-07-10 11:50:00,49.99,50.0,49.95,49.95,42658.0,42.8512,42.8598,42.817,42.817,42658.0
2015-07-10 12:00:00,49.96,49.97,49.93,49.95,8400.0,42.8255,42.8341,42.7998,42.817,8400.0
2015-07-10 12:10:00,49.94,49.97,49.93,49.94,16958.0,42.8084,42.8341,42.7998,42.8084,16958.0
2015-07-10 12:20:00,49.94,49.97,49.94,49.95,30080.0,42.8084,42.8341,42.8084,42.817,30080.0
2015-07-10 12:30:00,49.95,49.95,49.88,49.91,26034.0,42.817,42.817,42.7569,42.7827,26034.0
2015-07-10 12:40:00,49.91,49.93,49.87,49.92,10000.0,42.7827,42.7998,42.7484,42.7912,10000.0
2015-07-10 12:50:00,49.93,49.93,49.91,49.91,6900.0,42.7998,42.7998,42.7827,42.7827,6900.0
2015-07-10 13:00:00,49.92,49.93,49.89,49.89,16592.0,42.7912,42.7998,42.7655,42.7655,16592.0
2015-07-10 13:10:00,49.88,49.9,49.85,49.88,8942.0,42.7569,42.7741,42.7312,42.7569,8942.0
2015-07-10 13:20:00,49.87,49.95,49.87,49.93,21476.0,42.7484,42.817,42.7484,42.7998,21476.0
2015-07-10 13:30:00,49.94,49.94,49.91,49.91,6000.0,42.8084,42.8084,42.7827,42.7827,6000.0
2015-07-10 13:40:00,49.91,49.92,49.88,49.88,15284.0,42.7827,42.7912,42.7569,42.7569,15284.0
2015-07-10 13:50:00,49.87,49.91,49.87,49.91,13678.0,42.7484,42.7827,42.7484,42.7827,13678.0
2015-07-10 14:00:00,49.9,49.95,49.9,49.94,7782.0,42.7741,42.817,42.7741,42.8084,7782.0
2015-07-10 14:10:00,49.94,49.98,49.93,49.97,18038.0,42.8084,42.8427,42.7998,42.8341,18038.0
2015-07-10 14:20:00,49.97,49.97,49.92,49.94,11324.0,42.8341,42.8341,42.7912,42.8084,11324.0
2015-07-10 14:30:00,49.94,49.97,49.93,49.95,11500.0,42.8084,42.8341,42.7998,42.817,11500.0
2015-07-10 14:40:00,49.96,49.99,49.96,49.98,25566.0,42.8255,42.8512,42.8255,42.8427,25566.0
2015-07-10 14:50:00,49.96,49.99,49.96,49.96,12400.0,42.8255,42.8512,42.8255,42.8255,12400.0
2015-07-10 15:00:00,49.97,50.0,49.96,49.96,24128.0,42.8341,42.8598,42.8255,42.8255,24128.0
2015-07-10 15:10:00,49.96,50.01,49.96,49.99,35600.0,42.8255,42.8684,42.8255,42.8512,35600.0
2015-07-10 15:20:00,49.99,50.0,49.96,49.96,31278.0,42.8512,42.8598,42.8255,42.8255,31278.0
2015-07-10 15:30:00,49.96,49.99,49.95,49.97,73132.0,42.8255,42.8512,42.817,42.8341,73132.0
2015-07-10 15:40:00,49.97,49.99,49.96,49.97,76936.0,42.8341,42.8512,42.8255,42.8341,76936.0
2015-07-10 15:50:00,49.97,50.01,49.96,49.97,121902.0,42.8341,42.8684,42.8255,42.8341,121902.0
2015-07-13 09:30:00,50.5,50.5,50.29,50.32,142726.0,43.2884,43.2884,43.1084,43.1341,142726.0
2015-07-13 09:40:00,50.32,50.44,50.31,50.44,102756.0,43.1341,43.237,43.1255,43.237,102756.0
2015-07-13 09:50:00,50.43,50.45,50.34,50.38,53356.0,43.2284,43.2455,43.1513,43.1855,53356.0
2015-07-13 10:00:00,50.39,50.44,50.37,50.38,73356.0,43.1941,43.237,43.177,43.1855,73356.0
2015-07-13 10:10:00,50.39,50.47,50.36,50.46,48184.0,43.1941,43.2627,43.1684,43.2541,48184.0
2015-07-13 10:20:00,50.47,50.49,50.38,50.4,44148.0,43.2627,43.2798,43.1855,43.2027,44148.0
2015-07-13 10:30:00,50.4,50.44,50.38,50.44,68712.0,43.2027,43.237,43.1855,43.237,68712.0
2015-07-13 10:40:00,50.44,50.45,50.41,50.44,14700.0,43.237,43.2455,43.2113,43.237,14700.0
2015-07-13 10:50:00,50.43,50.47,50.42,50.46,44928.0,43.2284,43.2627,43.2198,43.2541,44928.0
2015-07-13 11:00:00,50.45,50.5,50.45,50.47,35648.0,43.2455,43.2884,43.2455,43.2627,35648.0
2015-07-13 11:10:00,50.48,50.49,50.42,50.45,28320.0,43.2713,43.2798,43.2198,43.2455,28320.0
2015-07-13 11:20:00,50.46,50.5,50.46,50.49,50512.0,43.2541,43.2884,43.2541,43.2798,50512.0
2015-07-13 11:30:00,50.48,50.52,50.46,50.49,78338.0,43.2713,43.3056,43.2541,43.2798,78338.0
2015-07-13 11:40:00,50.49,50.49,50.44,50.48,127046.0,43.2798,43.2798,43.237,43.2713,127046.0
2015-07-13 11:50:00,50.48,50.52,50.48,50.5,122748.0,43.2713,43.3056,43.2713,43.2884,122748.0
2015-07-13 12:00:00,50.49,50.5,50.45,50.46,22450.0,43.2798,43.2884,43.2455,43.2541,22450.0
2015-07-13 12:10:00,50.46,50.46,50.42,50.42,51348.0,43.2541,43.2541,43.2198,43.2198,51348.0
2015-07-13 12:20:00,50.42,50.44,50.4,50.43,31342.0,43.2198,43.237,43.2027,43.2284,31342.0
2015-07-13 12:30:00,50.43,50.45,50.4,50.42,88408.0,43.2284,43.2455,43.2027,43.2198,88408.0
2015-07-13 12:40:00,50.42,50.43,50.4,50.43,30868.0,43.2198,43.2284,43.2027,43.2284,30868.0
2015-07-13 12:50:00,50.44,50.44,50.4,50.43,16778.0,43.237,43.237,43.2027,43.2284,16778.0
2015-07-13 13:00:00,50.42,50.48,50.42,50.46,57684.0,43.2198,43.2713,43.2198,43.2541,57684.0
2015-07-13 13:10:00,50.46,50.47,50.44,50.46,56032.0,43.2541,43.2627,43.237,43.2541,56032.0
2015-07-13 13:20:00,50.46,50.46,50.45,50.46,15432.0,43.2541,43.2541,43.2455,43.2541,15432.0
2015-07-13 13:30:00,50.46,50.47,50.42,50.43,20444.0,43.2541,43.2627,43.2198,43.2284,20444.0
2015-07-13 13:40:00,50.42,50.44,50.4,50.41,18576.0,43.2198,43.237,43.2027,43.2113,18576.0
2015-07-13 13:50:00,50.41,50.41,50.39,50.4,9766.0,43.2113,43.2113,43.1941,43.2027,9766.0
2015-07-13 14:00:00,50.41,50.41,50.38,50.41,46730.0,43.2113,43.2113,43.1855,43.2113,46730.0
2015-07-13 14:10:00,50.41,50.44,50.4,50.42,85816.0,43.2113,43.237,43.2027,43.2198,85816.0
2015-07-13 14:20:00,50.42,50.45,50.42,50.42,124272.0,43.2198,43.2455,43.2198,43.2198,124272.0
2015-07-13 14:30:00,50.42,50.45,50.42,50.45,473150.0,43.2198,43.2455,43.2198,43.2455,473150.0
2015-07-13 14:40:00,50.45,50.48,50.44,50.48,57694.0,43.2455,43.2713,43.237,43.2713,57694.0
2015-07-13 14:50:00,50.48,50.55,50.48,50.53,81506.0,43.2713,43.3313,43.2713,43.3141,81506.0
2015-07-13 15:00:00,50.53,50.54,50.52,50.54,58622.0,43.3141,43.3227,43.3056,43.3227,58622.0
2015-07-13 15:10:00,50.54,50.56,50.52,50.55,54004.0,43.3227,43.3398,43.3056,43.3313,54004.0
2015-07-13 15:20:00,50.55,50.58,50.55,50.56,78040.0,43.3313,43.357,43.3313,43.3398,78040.0
2015-07-13 15:30:00,50.56,50.58,50.54,50.56,94474.0,43.3398,43.357,43.3227,43.3398,94474.0
2015-07-13 15:40:00,50.56,50.62,50.56,50.59,100200.0,43.3398,43.3913,43.3398,43.3656,100200.0
2015-07-13 15:50:00,50.59,50.6,50.56,50.56,303504.0,43.3656,43.3741,43.3398,43.3398,303504.0
2015-07-14 09:30:00,50.4,50.59,50.4,50.56,220722.0,43.2027,43.3656,43.2027,43.3398,220722.0
2015-07-14 09:40:00,50.52,50.54,50.44,50.5,19554.0,43.3056,43.3227,43.237,43.2884,19554.0
2015-07-14 09:50:00,50.54,50.54,50.47,50.48,41298.0,43.3227,43.3227,43.2627,43.2713,41298.0
2015-07-14 10:00:00,50.46,50.48,50.41,50.42,252426.0,43.2541,43.2713,43.2113,43.2198,252426.0
2015-07-14 10:10:00,50.41,50.44,50.34,50.37,126150.0,43.2113,43.237,43.1513,43.177,126150.0
2015-07-14 10:20:00,50.38,50.38,50.3,50.33,28360.0,43.1855,43.1855,43.117,43.1427,28360.0
2015-07-14 10:30:00,50.31,50.38,50.3,50.3,64168.0,43.1255,43.1855,43.117,43.117,64168.0
2015-07-14 10:40:00,50.3,50.31,50.24,50.25,128254.0,43.117,43.1255,43.0655,43.0741,128254.0
2015-07-14 10:50:00,50.25,50.34,50.25,50.33,143166.0,43.0741,43.1513,43.0741,43.1427,143166.0
2015-07-14 11:00:00,50.33,50.42,50.33,50.4,84542.0,43.1427,43.2198,43.1427,43.2027,84542.0
2015-07-14 11:10:00,50.41,50.45,50.4,50.45,63242.0,43.2113,43.2455,43.2027,43.2455,63242.0
2015-07-14 11:20:00,50.46,50.46,50.43,50.45,60256.0,43.2541,43.2541,43.2284,43.2455,60256.0
2015-07-14 11:30:00,50.45,50.49,50.42,50.43,43180.0,43.2455,43.2798,43.2198,43.2284,43180.0
2015-07-14 11:40:00,50.41,50.45,50.41,50.42,9218.0,43.2113,43.2455,43.2113,43.2198,9218.0
2015-07-14 11:50:00,50.43,50.47,50.42,50.45,11168.0,43.2284,43.2627,43.2198,43.2455,11168.0
2015-07-14 12:00:00,50.47,50.48,50.43,50.46,80724.0,43.2627,43.2713,43.2284,43.2541,80724.0
2015-07-14 12:10:00,50.46,50.46,50.43,50.44,22202.0,43.2541,43.2541,43.2284,43.237,22202.0
2015-07-14 12:20:00,50.46,50.46,50.42,50.43,37176.0,43.2541,43.2541,43.2198,43.2284,37176.0
2015-07-14 12:30:00,50.44,50.44,50.42,50.43,84080.0,43.237,43.237,43.2198,43.2284,84080.0
2015-07-14 12:40:00,50.43,50.44,50.38,50.39,23720.0,43.2284,43.237,43.1855,43.1941,23720.0
2015-07-14 12:50:00,50.38,50.41,50.38,50.4,7800.0,43.1855,43.2113,43.1855,43.2027,7800.0
2015-07-14 13:00:00,50.41,50.41,50.38,50.4,6100.0,43.2113,43.2113,43.1855,43.2027,6100.0
2015-07-14 13:10:00,50.4,50.42,50.39,50.4,5968.0,43.2027,43.2198,43.1941,43.2027,5968.0
2015-07-14 13:20:00,50.39,50.4,50.39,50.4,600.0,43.1941,43.2027,43.1941,43.2027,600.0
2015-07-14 13:30:00,50.4,50.4,50.37,50.38,21920.0,43.2027,43.2027,43.177,43.1855,21920.0
2015-07-14 13:40:00,50.37,50.4,50.36,50.4,12848.0,43.177,43.2027,43.1684,43.2027,12848.0
2015-07-14 13:50:00,50.4,50.4,50.37,50.37,11496.0,43.2027,43.2027,43.177,43.177,11496.0
2015-07-14 14:00:00,50.37,50.38,50.35,50.38,30106.0,43.177,43.1855,43.1598,43.1855,30106.0
2015-07-14 14:10:00,50.38,50.41,50.37,50.4,34126.0,43.1855,43.2113,43.177,43.2027,34126.0
2015-07-14 14:20:00,50.4,50.4,50.37,50.39,25010.0,43.2027,43.2027,43.177,43.1941,25010.0
2015-07-14 14:30:00,50.4,50.43,50.4,50.41,13138.0,43.2027,43.2284,43.2027,43.2113,13138.0
2015-07-14 14:40:00,50.42,50.43,50.38,50.38,27842.0,43.2198,43.2284,43.1855,43.1855,27842.0
2015-07-14 14:50:00,50.4,50.42,50.4,50.41,13554.0,43.2027,43.2198,43.2027,43.2113,13554.0
2015-07-14 15:00:00,50.42,50.5,50.42,50.49,122044.0,43.2198,43.2884,43.2198,43.2798,122044.0
2015-07-14 15:10:00,50.49,50.5,50.47,50.47,109160.0,43.2798,43.2884,43.2627,43.2627,109160.0
2015-07-14 15:20:00,50.47,50.47,50.43,50.43,21370.0,43.2627,43.2627,43.2284,43.2284,21370.0
2015-07-14 15:30:00,50.43,50.44,50.4,50.41,41542.0,43.2284,43.237,43.2027,43.2113,41542.0
2015-07-14 15:40:00,50.41,50.44,50.41,50.44,88804.0,43.2113,43.237,43.2113,43.237,88804.0
2015-07-14 15:50:00,50.44,50.44,50.38,50.39,52524.0,43.237,43.237,43.1855,43.1941,52524.0
2015-07-15 09:30:00,50.33,50.51,50.24,50.32,150642.0,43.1427,43.297,43.0655,43.1341,150642.0
2015-07-15 09:40:00,50.35,50.35,50.24,50.3,31864.0,43.1598,43.1598,43.0655,43.117,31864.0
2015-07-15 09:50:00,50.27,50.33,50.27,50.29,17050.0,43.0913,43.1427,43.0913,43.1084,17050.0
2015-07-15 10:00:00,50.27,50.28,50.18,50.24,117394.0,43.0913,43.0998,43.0141,43.0655,117394.0
2015-07-15 10:10:00,50.23,50.24,50.19,50.23,93808.0,43.057,43.0655,43.0227,43.057,93808.0
2015-07-15 10:20:00,50.24,50.24,50.19,50.23,21122.0,43.0655,43.0655,43.0227,43.057,21122.0
2015-07-15 10:30:00,50.22,50.26,50.2,50.26,24602.0,43.0484,43.0827,43.0313,43.0827,24602.0
2015-07-15 10:40:00,50.24,50.25,50.2,50.2,28134.0,43.0655,43.0741,43.0313,43.0313,28134.0
2015-07-15 10:50:00,50.21,50.3,50.2,50.27,39670.0,43.0398,43.117,43.0313,43.0913,39670.0
2015-07-15 11:00:00,50.27,50.29,50.22,50.29,105662.0,43.0913,43.1084,43.0484,43.1084,105662.0
2015-07-15 11:10:00,50.29,50.29,50.24,50.27,22418.0,43.1084,43.1084,43.0655,43.0913,22418.0
2015-07-15 11:20:00,50.26,50.38,50.26,50.38,76428.0,43.0827,43.1855,43.0827,43.1855,76428.0
2015-07-15 11:30:00,50.37,50.38,50.33,50.38,117142.0,43.177,43.1855,43.1427,43.1855,117142.0
2015-07-15 11:40:00,50.39,50.42,50.35,50.35,50952.0,43.1941,43.2198,43.1598,43.1598,50952.0
2015-07-15 11:50:00,50.34,50.35,50.32,50.32,15960.0,43.1513,43.1598,43.1341,43.1341,15960.0
2015-07-15 12:00:00,50.34,50.35,50.31,50.35,11500.0,43.1513,43.1598,43.1255,43.1598,11500.0
2015-07-15 12:10:00,50.33,50.33,50.25,50.25,145886.0,43.1427,43.1427,43.0741,43.0741,145886.0
2015-07-15 12:20:00,50.26,50.33,50.26,50.31,63890.0,43.0827,43.1427,43.0827,43.1255,63890.0
2015-07-15 12:30:00,50.32,50.34,50.29,50.32,39700.0,43.1341,43.1513,43.1084,43.1341,39700.0
2015-07-15 12:40:00,50.32,50.37,50.31,50.35,74398.0,43.1341,43.177,43.1255,43.1598,74398.0
2015-07-15 12:50:00,50.35,50.38,50.3,50.38,55176.0,43.1598,43.1855,43.117,43.1855,55176.0
2015-07-15 13:00:00,50.38,50.38,50.35,50.38,9562.0,43.1855,43.1855,43.1598,43.1855,9562.0
2015-07-15 13:10:00,50.37,50.41,50.36,50.4,19882.0,43.177,43.2113,43.1684,43.2027,19882.0
2015-07-15 13:20:00,50.4,50.43,50.4,50.42,14578.0,43.2027,43.2284,43.2027,43.2198,14578.0
2015-07-15 13:30:00,50.42,50.43,50.38,50.38,56690.0,43.2198,43.2284,43.1855,43.1855,56690.0
2015-07-15 13:40:00,50.38,50.41,50.38,50.41,71288.0,43.1855,43.2113,43.1855,43.2113,71288.0
2015-07-15 13:50:00,50.41,50.41,50.38,50.38,137648.0,43.2113,43.2113,43.1855,43.1855,137648.0
2015-07-15 14:00:00,50.39,50.41,50.37,50.38,41900.0,43.1941,43.2113,43.177,43.1855,41900.0
2015-07-15 14:10:00,50.37,50.4,50.37,50.38,43876.0,43.177,43.2027,43.177,43.1855,43876.0
2015-07-15 14:20:00,50.38,50.39,50.35,50.38,17124.0,43.1855,43.1941,43.1598,43.1855,17124.0
2015-07-15 14:30:00,50.37,50.37,50.29,50.3,66532.0,43.177,43.177,43.1084,43.117,66532.0
2015-07-15 14:40:00,50.29,50.31,50.22,50.25,34034.0,43.1084,43.1255,43.0484,43.0741,34034.0
2015-07-15 14:50:00,50.24,50.27,50.21,50.27,39388.0,43.0655,43.0913,43.0398,43.0913,39388.0
2015-07-15 15:00:00,50.27,50.3,50.25,50.27,65944.0,43.0913,43.117,43.0741,43.0913,65944.0
2015-07-15 15:10:00,50.27,50.29,50.26,50.27,36000.0,43.0913,43.1084,43.0827,43.0913,36000.0
2015-07-15 15:20:00,50.27,50.3,50.24,50.3,57244.0,43.0913,43.117,43.0655,43.117,57244.0
2015-07-15 15:30:00,50.3,50.34,50.28,50.31,104544.0,43.117,43.1513,43.0998,43.1255,104544.0
2015-07-15 15:40:00,50.31,50.31,50.24,50.25,107132.0,43.1255,43.1255,43.0655,43.0741,107132.0
2015-07-15 15:50:00,50.24,50.29,50.23,50.27,247170.0,43.0655,43.1084,43.057,43.0913,247170.0
2015-07-16 09:30:00,50.23,50.53,50.23,50.38,53144.0,43.057,43.3141,43.057,43.1855,53144.0
2015-07-16 09:40:00,50.37,50.52,50.37,50.49,63272.0,43.177,43.3056,43.177,43.2798,63272.0
2015-07-16 09:50:00,50.52,50.66,50.52,50.6,20100.0,43.3056,43.4256,43.3056,43.3741,20100.0
2015-07-16 10:00:00,50.64,50.65,50.53,50.58,57440.0,43.4084,43.417,43.3141,43.357,57440.0
2015-07-16 10:10:00,50.58,50.6,50.49,50.53,51380.0,43.357,43.3741,43.2798,43.3141,51380.0
2015-07-16 10:20:00,50.53,50.55,50.51,50.53,60348.0,43.3141,43.3313,43.297,43.3141,60348.0
2015-07-16 10:30:00,50.54,50.62,50.54,50.61,38296.0,43.3227,43.3913,43.3227,43.3827,38296.0
2015-07-16 10:40:00,50.61,50.63,50.57,50.62,28972.0,43.3827,43.3998,43.3484,43.3913,28972.0
2015-07-16 10:50:00,50.61,50.69,50.61,50.68,28364.0,43.3827,43.4513,43.3827,43.4427,28364.0
2015-07-16 11:00:00,50.69,50.74,50.69,50.74,7534.0,43.4513,43.4941,43.4513,43.4941,7534.0
2015-07-16 11:10:00,50.74,50.74,50.71,50.72,28734.0,43.4941,43.4941,43.4684,43.477,28734.0
2015-07-16 11:20:00,50.73,50.77,50.72,50.77,23332.0,43.4856,43.5199,43.477,43.5199,23332.0
2015-07-16 11:30:00,50.77,50.8,50.77,50.8,11300.0,43.5199,43.5456,43.5199,43.5456,11300.0
2015-07-16 11:40:00,50.8,50.82,50.78,50.82,23968.0,43.5456,43.5627,43.5284,43.5627,23968.0
2015-07-16 11:50:00,50.82,50.83,50.78,50.78,13600.0,43.5627,43.5713,43.5284,43.5284,13600.0
2015-07-16 12:00:00,50.79,50.81,50.78,50.81,11800.0,43.537,43.5541,43.5284,43.5541,11800.0
2015-07-16 12:10:00,50.81,50.82,50.79,50.81,248980.0,43.5541,43.5627,43.537,43.5541,248980.0
2015-07-16 12:20:00,50.82,50.85,50.81,50.83,107022.0,43.5627,43.5884,43.5541,43.5713,107022.0
2015-07-16 12:30:00,50.84,50.85,50.82,50.85,218688.0,43.5799,43.5884,43.5627,43.5884,218688.0
2015-07-16 12:40:00,50.85,50.89,50.84,50.88,82016.0,43.5884,43.6227,43.5799,43.6141,82016.0
2015-07-16 12:50:00,50.88,50.89,50.84,50.88,184902.0,43.6141,43.6227,43.5799,43.6141,184902.0
2015-07-16 13:00:00,50.88,50.92,50.88,50.91,222260.0,43.6141,43.6484,43.6141,43.6399,222260.0
2015-07-16 13:10:00,50.91,50.91,50.87,50.88,124702.0,43.6399,43.6399,43.6056,43.6141,124702.0
2015-07-16 13:20:00,50.86,50.9,50.84,50.9,14472.0,43.597,43.6313,43.5799,43.6313,14472.0
2015-07-16 13:30:00,50.9,50.9,50.84,50.85,11272.0,43.6313,43.6313,43.5799,43.5884,11272.0
2015-07-16 13:40:00,50.84,50.85,50.81,50.84,27850.0,43.5799,43.5884,43.5541,43.5799,27850.0
2015-07-16 13:50:00,50.84,50.84,50.77,50.78,8200.0,43.5799,43.5799,43.5199,43.5284,8200.0
2015-07-16 14:00:00,50.77,50.82,50.77,50.82,79588.0,43.5199,43.5627,43.5199,43.5627,79588.0
2015-07-16 14:10:00,50.82,50.86,50.81,50.84,124858.0,43.5627,43.597,43.5541,43.5799,124858.0
2015-07-16 14:20:00,50.85,50.85,50.84,50.85,38426.0,43.5884,43.5884,43.5799,43.5884,38426.0
2015-07-16 14:30:00,50.85,50.9,50.85,50.9,225620.0,43.5884,43.6313,43.5884,43.6313,225620.0
2015-07-16 14:40:00,50.9,50.92,50.9,50.9,132280.0,43.6313,43.6484,43.6313,43.6313,132280.0
2015-07-16 14:50:00,50.9,50.92,50.89,50.9,123086.0,43.6313,43.6484,43.6227,43.6313,123086.0
2015-07-16 15:00:00,50.9,50.9,50.88,50.88,40098.0,43.6313,43.6313,43.6141,43.6141,40098.0
2015-07-16 15:10:00,50.88,50.95,50.88,50.94,500276.0,43.6141,43.6741,43.6141,43.6656,500276.0
2015-07-16 15:20:00,50.93,50.97,50.92,50.95,434508.0,43.657,43.6913,43.6484,43.6741,434508.0
2015-07-16 15:30:00,50.95,50.96,50.94,50.95,283920.0,43.6741,43.6827,43.6656,43.6741,283920.0
2015-07-16 15:40:00,50.95,50.95,50.9,50.91,141494.0,43.6741,43.6741,43.6313,43.6399,141494.0
2015-07-16 15:50:00,50.91,50.92,50.88,50.9,537724.0,43.6399,43.6484,43.6141,43.6313,537724.0
2015-07-17 09:30:00,50.97,50.97,50.67,50.68,47418.0,43.6913,43.6913,43.4341,43.4427,47418.0
2015-07-17 09:40:00,50.69,50.72,50.66,50.66,37382.0,43.4513,43.477,43.4256,43.4256,37382.0
2015-07-17 09:50:00,50.67,50.74,50.67,50.7,71638.0,43.4341,43.4941,43.4341,43.4598,71638.0
2015-07-17 10:00:00,50.69,50.7,50.65,50.65,21780.0,43.4513,43.4598,43.417,43.417,21780.0
2015-07-17 10:10:00,50.65,50.65,50.55,50.6,103760.0,43.417,43.417,43.3313,43.3741,103760.0
2015-07-17 10:20:00,50.6,50.6,50.55,50.59,33044.0,43.3741,43.3741,43.3313,43.3656,33044.0
2015-07-17 10:30:00,50.59,50.59,50.52,50.57,71884.0,43.3656,43.3656,43.3056,43.3484,71884.0
2015-07-17 10:40:00,50.57,50.6,50.54,50.54,35868.0,43.3484,43.3741,43.3227,43.3227,35868.0
2015-07-17 10:50:00,50.54,50.57,50.52,50.55,25198.0,43.3227,43.3484,43.3056,43.3313,25198.0
2015-07-17 11:00:00,50.55,50.55,50.46,50.46,21188.0,43.3313,43.3313,43.2541,43.2541,21188.0
2015-07-17 11:10:00,50.47,50.51,50.46,50.49,31774.0,43.2627,43.297,43.2541,43.2798,31774.0
2015-07-17 11:20:00,50.49,50.52,50.49,50.51,24600.0,43.2798,43.3056,43.2798,43.297,24600.0
2015-07-17 11:30:00,50.51,50.56,50.51,50.56,15894.0,43.297,43.3398,43.297,43.3398,15894.0
2015-07-17 11:40:00,50.56,50.59,50.55,50.55,33424.0,43.3398,43.3656,43.3313,43.3313,33424.0
2015-07-17 11:50:00,50.54,50.56,50.49,50.51,42160.0,43.3227,43.3398,43.2798,43.297,42160.0
2015-07-17 12:00:00,50.51,50.51,50.46,50.49,14282.0,43.297,43.297,43.2541,43.2798,14282.0
2015-07-17 12:10:00,50.48,50.49,50.45,50.45,10000.0,43.2713,43.2798,43.2455,43.2455,10000.0
2015-07-17 12:20:00,50.44,50.44,50.4,50.41,11648.0,43.237,43.237,43.2027,43.2113,11648.0
2015-07-17 12:30:00,50.41,50.42,50.38,50.4,17444.0,43.2113,43.2198,43.1855,43.2027,17444.0
2015-07-17 12:40:00,50.4,50.41,50.37,50.37,138360.0,43.2027,43.2113,43.177,43.177,138360.0
2015-07-17 12:50:00,50.37,50.38,50.34,50.35,23798.0,43.177,43.1855,43.1513,43.1598,23798.0
2015-07-17 13:00:00,50.35,50.39,50.35,50.35,143394.0,43.1598,43.1941,43.1598,43.1598,143394.0
2015-07-17 13:10:00,50.35,50.35,50.35,50.35,8400.0,43.1598,43.1598,43.1598,43.1598,8400.0
2015-07-17 13:20:00,50.34,50.35,50.34,50.35,11594.0,43.1513,43.1598,43.1513,43.1598,11594.0
2015-07-17 13:30:00,50.35,50.35,50.32,50.33,38566.0,43.1598,43.1598,43.1341,43.1427,38566.0
2015-07-17 13:40:00,50.32,50.35,50.32,50.33,8522.0,43.1341,43.1598,43.1341,43.1427,8522.0
2015-07-17 13:50:00,50.33,50.33,50.3,50.31,12292.0,43.1427,43.1427,43.117,43.1255,12292.0
2015-07-17 14:00:00,50.3,50.32,50.3,50.31,15240.0,43.117,43.1341,43.117,43.1255,15240.0
2015-07-17 14:10:00,50.31,50.33,50.3,50.33,66510.0,43.1255,43.1427,43.117,43.1427,66510.0
2015-07-17 14:20:00,50.34,50.37,50.33,50.34,118116.0,43.1513,43.177,43.1427,43.1513,118116.0
2015-07-17 14:30:00,50.33,50.34,50.31,50.32,33778.0,43.1427,43.1513,43.1255,43.1341,33778.0
2015-07-17 14:40:00,50.31,50.32,50.27,50.29,13706.0,43.1255,43.1341,43.0913,43.1084,13706.0
2015-07-17 14:50:00,50.29,50.3,50.27,50.28,14966.0,43.1084,43.117,43.0913,43.0998,14966.0
2015-07-17 15:00:00,50.27,50.27,50.25,50.27,84632.0,43.0913,43.0913,43.0741,43.0913,84632.0
2015-07-17 15:10:00,50.26,50.27,50.24,50.27,44406.0,43.0827,43.0913,43.0655,43.0913,44406.0
2015-07-17 15:20:00,50.27,50.3,50.24,50.3,204554.0,43.0913,43.117,43.0655,43.117,204554.0
2015-07-17 15:30:00,50.29,50.31,50.28,50.3,160054.0,43.1084,43.1255,43.0998,43.117,160054.0
2015-07-17 15:40:00,50.3,50.31,50.28,50.3,94154.0,43.117,43.1255,43.0998,43.117,94154.0
2015-07-17 15:50:00,50.29,50.33,50.29,50.31,159844.0,43.1084,43.1427,43.1084,43.1255,159844.0
2015-07-20 09:30:00,50.54,50.54,50.18,50.29,123104.0,43.3227,43.3227,43.0141,43.1084,123104.0
2015-07-20 09:40:00,50.29,50.35,50.24,50.3,138158.0,43.1084,43.1598,43.0655,43.117,138158.0
2015-07-20 09:50:00,50.3,50.34,50.28,50.31,411332.0,43.117,43.1513,43.0998,43.1255,411332.0
2015-07-20 10:00:00,50.31,50.31,50.21,50.24,259832.0,43.1255,43.1255,43.0398,43.0655,259832.0
2015-07-20 10:10:00,50.24,50.29,50.18,50.19,150124.0,43.0655,43.1084,43.0141,43.0227,150124.0
2015-07-20 10:20:00,50.19,50.21,50.14,50.19,198276.0,43.0227,43.0398,42.9798,43.0227,198276.0
2015-07-20 10:30:00,50.18,50.26,50.16,50.25,82416.0,43.0141,43.0827,42.997,43.0741,82416.0
2015-07-20 10:40:00,50.24,50.26,50.21,50.25,151724.0,43.0655,43.0827,43.0398,43.0741,151724.0
2015-07-20 10:50:00,50.24,50.31,50.23,50.29,80650.0,43.0655,43.1255,43.057,43.1084,80650.0
2015-07-20 11:00:00,50.3,50.36,50.3,50.33,92390.0,43.117,43.1684,43.117,43.1427,92390.0
2015-07-20 11:10:00,50.33,50.34,50.27,50.27,81948.0,43.1427,43.1513,43.0913,43.0913,81948.0
2015-07-20 11:20:00,50.27,50.3,50.25,50.27,34174.0,43.0913,43.117,43.0741,43.0913,34174.0
2015-07-20 11:30:00,50.3,50.3,50.23,50.29,33910.0,43.117,43.117,43.057,43.1084,33910.0
2015-07-20 11:40:00,50.27,50.3,50.25,50.29,16600.0,43.0913,43.117,43.0741,43.1084,16600.0
2015-07-20 11:50:00,50.29,50.29,50.24,50.25,19088.0,43.1084,43.1084,43.0655,43.0741,19088.0
2015-07-20 12:00:00,50.26,50.3,50.25,50.3,38240.0,43.0827,43.117,43.0741,43.117,38240.0
2015-07-20 12:10:00,50.31,50.32,50.28,50.29,11600.0,43.1255,43.1341,43.0998,43.1084,11600.0
2015-07-20 12:20:00,50.29,50.3,50.26,50.26,15144.0,43.1084,43.117,43.0827,43.0827,15144.0
2015-07-20 12:30:00,50.26,50.31,50.25,50.3,13600.0,43.0827,43.1255,43.0741,43.117,13600.0
2015-07-20 12:40:00,50.29,50.33,50.28,50.29,13828.0,43.1084,43.1427,43.0998,43.1084,13828.0
2015-07-20 12:50:00,50.3,50.32,50.29,50.3,8142.0,43.117,43.1341,43.1084,43.117,8142.0
2015-07-20 13:00:00,50.31,50.31,50.27,50.27,151174.0,43.1255,43.1255,43.0913,43.0913,151174.0
2015-07-20 13:10:00,50.27,50.31,50.27,50.28,21048.0,43.0913,43.1255,43.0913,43.0998,21048.0
2015-07-20 13:20:00,50.27,50.32,50.27,50.31,15184.0,43.0913,43.1341,43.0913,43.1255,15184.0
2015-07-20 13:30:00,50.3,50.31,50.27,50.28,22142.0,43.117,43.1255,43.0913,43.0998,22142.0
2015-07-20 13:40:00,50.28,50.3,50.23,50.25,36090.0,43.0998,43.117,43.057,43.0741,36090.0
2015-07-20 13:50:00,50.26,50.28,50.25,50.27,39958.0,43.0827,43.0998,43.0741,43.0913,39958.0
2015-07-20 14:00:00,50.27,50.27,50.24,50.26,33200.0,43.0913,43.0913,43.0655,43.0827,33200.0
2015-07-20 14:10:00,50.26,50.28,50.24,50.24,22400.0,43.0827,43.0998,43.0655,43.0655,22400.0
2015-07-20 14:20:00,50.24,50.31,50.24,50.3,34180.0,43.0655,43.1255,43.0655,43.117,34180.0
2015-07-20 14:30:00,50.29,50.29,50.26,50.26,43462.0,43.1084,43.1084,43.0827,43.0827,43462.0
2015-07-20 14:40:00,50.27,50.28,50.26,50.26,33688.0,43.0913,43.0998,43.0827,43.0827,33688.0
2015-07-20 14:50:00,50.26,50.27,50.25,50.26,51086.0,43.0827,43.0913,43.0741,43.0827,51086.0
2015-07-20 15:00:00,50.26,50.26,50.23,50.26,73748.0,43.0827,43.0827,43.057,43.0827,73748.0
2015-07-20 15:10:00,50.26,50.29,50.23,50.24,62378.0,43.0827,43.1084,43.057,43.0655,62378.0
2015-07-20 15:20:00,50.24,50.24,50.22,50.23,81294.0,43.0655,43.0655,43.0484,43.057,81294.0
2015-07-20 15:30:00,50.23,50.24,50.18,50.19,103878.0,43.057,43.0655,43.0141,43.0227,103878.0
2015-07-20 15:40:00,50.19,50.19,50.12,50.15,161054.0,43.0227,43.0227,42.9627,42.9884,161054.0
2015-07-20 15:50:00,50.15,50.18,50.13,50.16,203260.0,42.9884,43.0141,42.9712,42.997,203260.0
2015-07-21 09:30:00,49.92,50.26,49.84,50.15,89208.0,42.7912,43.0827,42.7227,42.9884,89208.0
2015-07-21 09:40:00,50.15,50.29,50.15,50.29,77544.0,42.9884,43.1084,42.9884,43.1084,77544.0
2015-07-21 09:50:00,50.32,50.34,50.24,50.25,25370.0,43.1341,43.1513,43.0655,43.0741,25370.0
2015-07-21 10:00:00,50.27,50.29,50.18,50.18,42320.0,43.0913,43.1084,43.0141,43.0141,42320.0
2015-07-21 10:10:00,50.19,50.19,50.12,50.13,40800.0,43.0227,43.0227,42.9627,42.9712,40800.0
2015-07-21 10:20:00,50.13,50.14,50.01,50.01,140602.0,42.9712,42.9798,42.8684,42.8684,140602.0
2015-07-21 10:30:00,50.0,50.0,49.96,49.99,34550.0,42.8598,42.8598,42.8255,42.8512,34550.0
2015-07-21 10:40:00,49.97,49.98,49.82,49.85,103460.0,42.8341,42.8427,42.7055,42.7312,103460.0
2015-07-21 10:50:00,49.82,49.83,49.78,49.82,37234.0,42.7055,42.7141,42.6712,42.7055,37234.0
2015-07-21 11:00:00,49.82,49.82,49.72,49.74,87404.0,42.7055,42.7055,42.6198,42.6369,87404.0
2015-07-21 11:10:00,49.75,49.79,49.73,49.73,17344.0,42.6455,42.6798,42.6284,42.6284,17344.0
2015-07-21 11:20:00,49.73,49.76,49.72,49.76,32464.0,42.6284,42.6541,42.6198,42.6541,32464.0
2015-07-21 11:30:00,49.75,49.77,49.73,49.77,10350.0,42.6455,42.6627,42.6284,42.6627,10350.0
2015-07-21 11:40:00,49.77,49.79,49.76,49.77,17800.0,42.6627,42.6798,42.6541,42.6627,17800.0
2015-07-21 11:50:00,49.77,49.81,49.75,49.79,64582.0,42.6627,42.6969,42.6455,42.6798,64582.0
2015-07-21 12:00:00,49.79,49.86,49.79,49.86,13810.0,42.6798,42.7398,42.6798,42.7398,13810.0
2015-07-21 12:10:00,49.85,49.87,49.84,49.84,27100.0,42.7312,42.7484,42.7227,42.7227,27100.0
2015-07-21 12:20:00,49.83,49.9,49.83,49.9,24700.0,42.7141,42.7741,42.7141,42.7741,24700.0
2015-07-21 12:30:00,49.9,49.92,49.88,49.88,24438.0,42.7741,42.7912,42.7569,42.7569,24438.0
2015-07-21 12:40:00,49.89,49.89,49.83,49.83,14518.0,42.7655,42.7655,42.7141,42.7141,14518.0
2015-07-21 12:50:00,49.83,49.84,49.8,49.84,19840.0,42.7141,42.7227,42.6884,42.7227,19840.0
2015-07-21 13:00:00,49.84,49.84,49.74,49.79,32752.0,42.7227,42.7227,42.6369,42.6798,32752.0
2015-07-21 13:10:00,49.78,49.83,49.78,49.83,9570.0,42.6712,42.7141,42.6712,42.7141,9570.0
2015-07-21 13:20:00,49.83,49.83,49.79,49.82,9254.0,42.7141,42.7141,42.6798,42.7055,9254.0
2015-07-21 13:30:00,49.81,49.82,49.77,49.79,29582.0,42.6969,42.7055,42.6627,42.6798,29582.0
2015-07-21 13:40:00,49.79,49.82,49.77,49.82,15162.0,42.6798,42.7055,42.6627,42.7055,15162.0
2015-07-21 13:50:00,49.82,49.85,49.8,49.82,19200.0,42.7055,42.7312,42.6884,42.7055,19200.0
2015-07-21 14:00:00,49.8,49.81,49.76,49.77,29198.0,42.6884,42.6969,42.6541,42.6627,29198.0
2015-07-21 14:10:00,49.77,49.83,49.74,49.83,37692.0,42.6627,42.7141,42.6369,42.7141,37692.0
2015-07-21 14:20:00,49.83,49.87,49.81,49.85,42732.0,42.7141,42.7484,42.6969,42.7312,42732.0
2015-07-21 14:30:00,49.87,49.87,49.82,49.85,22800.0,42.7484,42.7484,42.7055,42.7312,22800.0
2015-07-21 14:40:00,49.85,49.85,49.82,49.82,17906.0,42.7312,42.7312,42.7055,42.7055,17906.0
2015-07-21 14:50:00,49.81,49.81,49.77,49.8,40820.0,42.6969,42.6969,42.6627,42.6884,40820.0
2015-07-21 15:00:00,49.8,49.81,49.77,49.8,49874.0,42.6884,42.6969,42.6627,42.6884,49874.0
2015-07-21 15:10:00,49.8,49.81,49.77,49.8,41720.0,42.6884,42.6969,42.6627,42.6884,41720.0
2015-07-21 15:20:00,49.79,49.82,49.78,49.79,41444.0,42.6798,42.7055,42.6712,42.6798,41444.0
2015-07-21 15:30:00,49.78,49.82,49.77,49.82,43090.0,42.6712,42.7055,42.6627,42.7055,43090.0
2015-07-21 15:40:00,49.82,49.88,49.81,49.88,178428.0,42.7055,42.7569,42.6969,42.7569,178428.0
2015-07-21 15:50:00,49.88,49.88,49.78,49.84,132710.0,42.7569,42.7569,42.6712,42.7227,132710.0
2015-07-22 09:30:00,49.54,49.9,49.51,49.86,239702.0,42.4655,42.7741,42.4398,42.7398,239702.0
2015-07-22 09:40:00,49.84,49.96,49.84,49.96,11860.0,42.7227,42.8255,42.7227,42.8255,11860.0
2015-07-22 09:50:00,49.97,50.04,49.95,50.03,92596.0,42.8341,42.8941,42.817,42.8855,92596.0
2015-07-22 10:00:00,50.03,50.08,50.02,50.02,208292.0,42.8855,42.9284,42.877,42.877,208292.0
2015-07-22 10:10:00,50.04,50.05,50.01,50.05,176860.0,42.8941,42.9027,42.8684,42.9027,176860.0
2015-07-22 10:20:00,50.06,50.09,50.02,50.04,72006.0,42.9112,42.937,42.877,42.8941,72006.0
2015-07-22 10:30:00,50.05,50.06,49.99,49.99,25520.0,42.9027,42.9112,42.8512,42.8512,25520.0
2015-07-22 10:40:00,49.99,50.0,49.94,49.97,11840.0,42.8512,42.8598,42.8084,42.8341,11840.0
2015-07-22 10:50:00,49.96,50.02,49.95,50.02,26832.0,42.8255,42.877,42.817,42.877,26832.0
2015-07-22 11:00:00,50.02,50.02,49.95,49.95,32400.0,42.877,42.877,42.817,42.817,32400.0
2015-07-22 11:10:00,49.95,49.97,49.9,49.91,56428.0,42.817,42.8341,42.7741,42.7827,56428.0
2015-07-22 11:20:00,49.91,49.91,49.85,49.87,23422.0,42.7827,42.7827,42.7312,42.7484,23422.0
2015-07-22 11:30:00,49.87,49.94,49.87,49.9,38012.0,42.7484,42.8084,42.7484,42.7741,38012.0
2015-07-22 11:40:00,49.89,49.92,49.89,49.91,8856.0,42.7655,42.7912,42.7655,42.7827,8856.0
2015-07-22 11:50:00,49.91,49.91,49.88,49.91,15358.0,42.7827,42.7827,42.7569,42.7827,15358.0
2015-07-22 12:00:00,49.93,49.97,49.92,49.93,58636.0,42.7998,42.8341,42.7912,42.7998,58636.0
2015-07-22 12:10:00,49.93,49.94,49.9,49.9,3428.0,42.7998,42.8084,42.7741,42.7741,3428.0
2015-07-22 12:20:00,49.9,49.93,49.88,49.88,65038.0,42.7741,42.7998,42.7569,42.7569,65038.0
2015-07-22 12:30:00,49.87,49.89,49.86,49.89,43528.0,42.7484,42.7655,42.7398,42.7655,43528.0
2015-07-22 12:40:00,49.88,49.93,49.88,49.9,77090.0,42.7569,42.7998,42.7569,42.7741,77090.0
2015-07-22 12:50:00,49.9,49.94,49.89,49.93,12302.0,42.7741,42.8084,42.7655,42.7998,12302.0
2015-07-22 13:00:00,49.93,49.96,49.93,49.94,44896.0,42.7998,42.8255,42.7998,42.8084,44896.0
2015-07-22 13:10:00,49.94,49.94,49.91,49.93,19880.0,42.8084,42.8084,42.7827,42.7998,19880.0
2015-07-22 13:20:00,49.93,49.97,49.93,49.97,22596.0,42.7998,42.8341,42.7998,42.8341,22596.0
2015-07-22 13:30:00,49.98,50.01,49.98,50.01,9400.0,42.8427,42.8684,42.8427,42.8684,9400.0
2015-07-22 13:40:00,50.01,50.04,49.99,49.99,31694.0,42.8684,42.8941,42.8512,42.8512,31694.0
2015-07-22 13:50:00,49.98,50.01,49.96,49.99,14640.0,42.8427,42.8684,42.8255,42.8512,14640.0
2015-07-22 14:00:00,49.97,49.99,49.95,49.98,104490.0,42.8341,42.8512,42.817,42.8427,104490.0
2015-07-22 14:10:00,49.98,50.05,49.97,50.05,113376.0,42.8427,42.9027,42.8341,42.9027,113376.0
2015-07-22 14:20:00,50.05,50.08,50.03,50.05,14740.0,42.9027,42.9284,42.8855,42.9027,14740.0
2015-07-22 14:30:00,50.05,50.07,50.04,50.06,18794.0,42.9027,42.9198,42.8941,42.9112,18794.0
2015-07-22 14:40:00,50.06,50.06,50.04,50.04,23700.0,42.9112,42.9112,42.8941,42.8941,23700.0
2015-07-22 14:50:00,50.05,50.05,50.01,50.02,27386.0,42.9027,42.9027,42.8684,42.877,27386.0
2015-07-22 15:00:00,50.02,50.06,50.01,50.05,41874.0,42.877,42.9112,42.8684,42.9027,41874.0
2015-07-22 15:10:00,50.05,50.05,49.96,50.0,95528.0,42.9027,42.9027,42.8255,42.8598,95528.0
2015-07-22 15:20:00,49.99,50.03,49.99,50.0,69568.0,42.8512,42.8855,42.8512,42.8598,69568.0
2015-07-22 15:30:00,50.0,50.02,49.99,49.99,108510.0,42.8598,42.877,42.8512,42.8512,108510.0
2015-07-22 15:40:00,49.99,49.99,49.96,49.98,147646.0,42.8512,42.8512,42.8255,42.8427,147646.0
2015-07-22 15:50:00,49.98,50.05,49.97,50.04,260702.0,42.8427,42.9027,42.8341,42.8941,260702.0
2015-07-23 09:30:00,50.05,50.1,49.95,49.95,36516.0,42.9027,42.9455,42.817,42.817,36516.0
2015-07-23 09:40:00,49.95,49.97,49.9,49.95,61186.0,42.817,42.8341,42.7741,42.817,61186.0
2015-07-23 09:50:00,49.95,49.95,49.88,49.92,25300.0,42.817,42.817,42.7569,42.7912,25300.0
2015-07-23 10:00:00,49.88,49.93,49.87,49.9,68516.0,42.7569,42.7998,42.7484,42.7741,68516.0
2015-07-23 10:10:00,49.88,49.91,49.85,49.89,61642.0,42.7569,42.7827,42.7312,42.7655,61642.0
2015-07-23 10:20:00,49.9,49.98,49.89,49.98,119580.0,42.7741,42.8427,42.7655,42.8427,119580.0
2015-07-23 10:30:00,49.97,49.99,49.94,49.99,54878.0,42.8341,42.8512,42.8084,42.8512,54878.0
2015-07-23 10:40:00,49.99,50.12,49.99,50.08,367276.0,42.8512,42.9627,42.8512,42.9284,367276.0
2015-07-23 10:50:00,50.09,50.09,50.05,50.05,94162.0,42.937,42.937,42.9027,42.9027,94162.0
2015-07-23 11:00:00,50.06,50.08,50.02,50.02,40598.0,42.9112,42.9284,42.877,42.877,40598.0
2015-07-23 11:10:00,50.02,50.02,49.95,49.95,65224.0,42.877,42.877,42.817,42.817,65224.0
2015-07-23 11:20:00,49.95,49.95,49.9,49.9,29900.0,42.817,42.817,42.7741,42.7741,29900.0
2015-07-23 11:30:00,49.89,49.9,49.81,49.81,39816.0,42.7655,42.7741,42.6969,42.6969,39816.0
2015-07-23 11:40:00,49.8,49.84,49.78,49.79,8996.0,42.6884,42.7227,42.6712,42.6798,8996.0
2015-07-23 11:50:00,49.8,49.8,49.72,49.77,34230.0,42.6884,42.6884,42.6198,42.6627,34230.0
2015-07-23 12:00:00,49.74,49.74,49.69,49.7,18666.0,42.6369,42.6369,42.5941,42.6027,18666.0
2015-07-23 12:10:00,49.7,49.71,49.56,49.56,14940.0,42.6027,42.6112,42.4826,42.4826,14940.0
2015-07-23 12:20:00,49.56,49.6,49.52,49.59,96064.0,42.4826,42.5169,42.4484,42.5084,96064.0
2015-07-23 12:30:00,49.59,49.63,49.58,49.63,96024.0,42.5084,42.5426,42.4998,42.5426,96024.0
2015-07-23 12:40:00,49.63,49.63,49.56,49.57,43476.0,42.5426,42.5426,42.4826,42.4912,43476.0
2015-07-23 12:50:00,49.56,49.64,49.56,49.63,47444.0,42.4826,42.5512,42.4826,42.5426,47444.0
2015-07-23 13:00:00,49.62,49.63,49.59,49.63,62830.0,42.5341,42.5426,42.5084,42.5426,62830.0
2015-07-23 13:10:00,49.63,49.65,49.59,49.63,44050.0,42.5426,42.5598,42.5084,42.5426,44050.0
2015-07-23 13:20:00,49.63,49.63,49.57,49.59,39896.0,42.5426,42.5426,42.4912,42.5084,39896.0
2015-07-23 13:30:00,49.59,49.59,49.56,49.59,21800.0,42.5084,42.5084,42.4826,42.5084,21800.0
2015-07-23 13:40:00,49.59,49.64,49.59,49.64,34272.0,42.5084,42.5512,42.5084,42.5512,34272.0
2015-07-23 13:50:00,49.65,49.67,49.63,49.65,44538.0,42.5598,42.5769,42.5426,42.5598,44538.0
2015-07-23 14:00:00,49.65,49.66,49.59,49.59,23700.0,42.5598,42.5684,42.5084,42.5084,23700.0
2015-07-23 14:10:00,49.59,49.6,49.54,49.6,41172.0,42.5084,42.5169,42.4655,42.5169,41172.0
2015-07-23 14:20:00,49.59,49.6,49.52,49.55,90556.0,42.5084,42.5169,42.4484,42.4741,90556.0
2015-07-23 14:30:00,49.55,49.55,49.52,49.54,16858.0,42.4741,42.4741,42.4484,42.4655,16858.0
2015-07-23 14:40:00,49.55,49.56,49.5,49.53,88002.0,42.4741,42.4826,42.4312,42.4569,88002.0
2015-07-23 14:50:00,49.52,49.52,49.42,49.46,30300.0,42.4484,42.4484,42.3626,42.3969,30300.0
2015-07-23 15:00:00,49.46,49.46,49.4,49.43,41254.0,42.3969,42.3969,42.3455,42.3712,41254.0
2015-07-23 15:10:00,49.43,49.43,49.37,49.41,43476.0,42.3712,42.3712,42.3198,42.3541,43476.0
2015-07-23 15:20:00,49.42,49.44,49.41,49.42,40156.0,42.3626,42.3798,42.3541,42.3626,40156.0
2015-07-23 15:30:00,49.42,49.44,49.4,49.44,112234.0,42.3626,42.3798,42.3455,42.3798,112234.0
2015-07-23 15:40:00,49.44,49.47,49.39,49.44,233536.0,42.3798,42.4055,42.3369,42.3798,233536.0
2015-07-23 15:50:00,49.44,49.44,49.37,49.41,531682.0,42.3798,42.3798,42.3198,42.3541,531682.0
2015-07-24 09:30:00,49.58,49.58,49.08,49.22,69036.0,42.4998,42.4998,42.0712,42.1912,69036.0
2015-07-24 09:40:00,49.21,49.31,49.2,49.27,47196.0,42.1826,42.2683,42.1741,42.2341,47196.0
2015-07-24 09:50:00,49.3,49.37,49.27,49.37,47632.0,42.2598,42.3198,42.2341,42.3198,47632.0
2015-07-24 10:00:00,49.35,49.35,49.22,49.25,75928.0,42.3026,42.3026,42.1912,42.2169,75928.0
2015-07-24 10:10:00,49.23,49.24,49.16,49.18,29076.0,42.1998,42.2083,42.1398,42.1569,29076.0
2015-07-24 10:20:00,49.18,49.18,49.13,49.17,74324.0,42.1569,42.1569,42.1141,42.1483,74324.0
2015-07-24 10:30:00,49.15,49.15,49.08,49.09,256302.0,42.1312,42.1312,42.0712,42.0798,256302.0
2015-07-24 10:40:00,49.09,49.09,49.02,49.04,78826.0,42.0798,42.0798,42.0198,42.0369,78826.0
2015-07-24 10:50:00,49.04,49.06,49.02,49.04,98624.0,42.0369,42.054,42.0198,42.0369,98624.0
2015-07-24 11:00:00,49.03,49.1,49.03,49.1,57522.0,42.0283,42.0883,42.0283,42.0883,57522.0
2015-07-24 11:10:00,49.1,49.1,49.02,49.06,19338.0,42.0883,42.0883,42.0198,42.054,19338.0
2015-07-24 11:20:00,49.06,49.08,49.03,49.07,42536.0,42.054,42.0712,42.0283,42.0626,42536.0
2015-07-24 11:30:00,49.08,49.08,49.05,49.08,16700.0,42.0712,42.0712,42.0455,42.0712,16700.0
2015-07-24 11:40:00,49.09,49.11,49.09,49.1,8000.0,42.0798,42.0969,42.0798,42.0883,8000.0
2015-07-24 11:50:00,49.1,49.1,49.01,49.05,97094.0,42.0883,42.0883,42.0112,42.0455,97094.0
2015-07-24 12:00:00,49.04,49.06,49.02,49.04,80628.0,42.0369,42.054,42.0198,42.0369,80628.0
2015-07-24 12:10:00,49.04,49.05,49.01,49.02,12316.0,42.0369,42.0455,42.0112,42.0198,12316.0
2015-07-24 12:20:00,49.02,49.03,48.99,48.99,10122.0,42.0198,42.0283,41.994,41.994,10122.0
2015-07-24 12:30:00,49.0,49.02,48.98,48.99,19200.0,42.0026,42.0198,41.9855,41.994,19200.0
2015-07-24 12:40:00,48.98,48.99,48.97,48.98,9812.0,41.9855,41.994,41.9769,41.9855,9812.0
2015-07-24 12:50:00,48.98,48.98,48.92,48.93,6600.0,41.9855,41.9855,41.934,41.9426,6600.0
2015-07-24 13:00:00,48.93,48.97,48.92,48.92,10220.0,41.9426,41.9769,41.934,41.934,10220.0
2015-07-24 13:10:00,48.9,48.9,48.84,48.87,68188.0,41.9169,41.9169,41.8655,41.8912,68188.0
2015-07-24 13:20:00,48.85,48.86,48.8,48.82,129874.0,41.874,41.8826,41.8312,41.8483,129874.0
2015-07-24 13:30:00,48.82,48.83,48.79,48.8,49632.0,41.8483,41.8569,41.8226,41.8312,49632.0
2015-07-24 13:40:00,48.79,48.8,48.71,48.74,37482.0,41.8226,41.8312,41.754,41.7797,37482.0
2015-07-24 13:50:00,48.73,48.8,48.73,48.77,33600.0,41.7712,41.8312,41.7712,41.8055,33600.0
2015-07-24 14:00:00,48.77,48.77,48.72,48.72,91440.0,41.8055,41.8055,41.7626,41.7626,91440.0
2015-07-24 14:10:00,48.72,48.73,48.6,48.62,156300.0,41.7626,41.7712,41.6597,41.6769,156300.0
2015-07-24 14:20:00,48.62,48.66,48.56,48.64,73562.0,41.6769,41.7112,41.6254,41.694,73562.0
2015-07-24 14:30:00,48.64,48.66,48.61,48.65,55922.0,41.694,41.7112,41.6683,41.7026,55922.0
2015-07-24 14:40:00,48.66,48.71,48.65,48.68,55516.0,41.7112,41.754,41.7026,41.7283,55516.0
2015-07-24 14:50:00,48.68,48.68,48.6,48.64,66750.0,41.7283,41.7283,41.6597,41.694,66750.0
2015-07-24 15:00:00,48.64,48.71,48.6,48.69,33104.0,41.694,41.754,41.6597,41.7369,33104.0
2015-07-24 15:10:00,48.68,48.69,48.66,48.66,61606.0,41.7283,41.7369,41.7112,41.7112,61606.0
2015-07-24 15:20:00,48.67,48.68,48.6,48.6,126774.0,41.7197,41.7283,41.6597,41.6597,126774.0
2015-07-24 15:30:00,48.61,48.63,48.56,48.57,204200.0,41.6683,41.6855,41.6254,41.634,204200.0
2015-07-24 15:40:00,48.56,48.64,48.55,48.64,207504.0,41.6254,41.694,41.6169,41.694,207504.0
2015-07-24 15:50:00,48.63,48.63,48.57,48.58,173638.0,41.6855,41.6855,41.634,41.6426,173638.0
2015-07-27 09:30:00,48.39,48.39,48.1,48.14,97624.0,41.4797,41.4797,41.2311,41.2654,97624.0
2015-07-27 09:40:00,48.12,48.16,48.06,48.15,83970.0,41.2483,41.2826,41.1969,41.274,83970.0
2015-07-27 09:50:00,48.14,48.31,48.14,48.27,58986.0,41.2654,41.4111,41.2654,41.3769,58986.0
2015-07-27 10:00:00,48.27,48.27,48.12,48.12,67926.0,41.3769,41.3769,41.2483,41.2483,67926.0
2015-07-27 10:10:00,48.12,48.26,48.12,48.26,34438.0,41.2483,41.3683,41.2483,41.3683,34438.0
2015-07-27 10:20:00,48.26,48.27,48.19,48.25,200420.0,41.3683,41.3769,41.3083,41.3597,200420.0
2015-07-27 10:30:00,48.26,48.41,48.26,48.41,157630.0,41.3683,41.4969,41.3683,41.4969,157630.0
2015-07-27 10:40:00,48.42,48.45,48.3,48.32,61406.0,41.5054,41.5312,41.4026,41.4197,61406.0
2015-07-27 10:50:00,48.31,48.31,48.23,48.26,116928.0,41.4111,41.4111,41.3426,41.3683,116928.0
2015-07-27 11:00:00,48.27,48.35,48.24,48.31,66700.0,41.3769,41.4454,41.3511,41.4111,66700.0
2015-07-27 11:10:00,48.31,48.31,48.15,48.17,94594.0,41.4111,41.4111,41.274,41.2911,94594.0
2015-07-27 11:20:00,48.19,48.21,48.14,48.17,73462.0,41.3083,41.3254,41.2654,41.2911,73462.0
2015-07-27 11:30:00,48.15,48.18,48.11,48.13,76740.0,41.274,41.2997,41.2397,41.2569,76740.0
2015-07-27 11:40:00,48.13,48.19,48.1,48.19,68266.0,41.2569,41.3083,41.2311,41.3083,68266.0
2015-07-27 11:50:00,48.19,48.27,48.16,48.24,21116.0,41.3083,41.3769,41.2826,41.3511,21116.0
2015-07-27 12:00:00,48.24,48.24,48.17,48.18,13520.0,41.3511,41.3511,41.2911,41.2997,13520.0
2015-07-27 12:10:00,48.19,48.2,48.17,48.2,47948.0,41.3083,41.3169,41.2911,41.3169,47948.0
2015-07-27 12:20:00,48.21,48.22,48.18,48.19,13726.0,41.3254,41.334,41.2997,41.3083,13726.0
2015-07-27 12:30:00,48.2,48.22,48.17,48.17,10218.0,41.3169,41.334,41.2911,41.2911,10218.0
2015-07-27 12:40:00,48.17,48.19,48.13,48.13,10994.0,41.2911,41.3083,41.2569,41.2569,10994.0
2015-07-27 12:50:00,48.13,48.13,48.08,48.08,12310.0,41.2569,41.2569,41.214,41.214,12310.0
2015-07-27 13:00:00,48.09,48.13,48.09,48.12,25324.0,41.2226,41.2569,41.2226,41.2483,25324.0
2015-07-27 13:10:00,48.13,48.13,48.08,48.08,47220.0,41.2569,41.2569,41.214,41.214,47220.0
2015-07-27 13:20:00,48.08,48.09,48.05,48.08,55544.0,41.214,41.2226,41.1883,41.214,55544.0
2015-07-27 13:30:00,48.08,48.09,48.04,48.06,28152.0,41.214,41.2226,41.1797,41.1969,28152.0
2015-07-27 13:40:00,48.06,48.1,48.04,48.1,179752.0,41.1969,41.2311,41.1797,41.2311,179752.0
2015-07-27 13:50:00,48.1,48.15,48.1,48.12,126848.0,41.2311,41.274,41.2311,41.2483,126848.0
2015-07-27 14:00:00,48.12,48.16,48.1,48.14,37746.0,41.2483,41.2826,41.2311,41.2654,37746.0
2015-07-27 14:10:00,48.14,48.21,48.12,48.21,22664.0,41.2654,41.3254,41.2483,41.3254,22664.0
2015-07-27 14:20:00,48.21,48.22,48.13,48.19,19656.0,41.3254,41.334,41.2569,41.3083,19656.0
2015-07-27 14:30:00,48.2,48.23,48.15,48.21,20742.0,41.3169,41.3426,41.274,41.3254,20742.0
2015-07-27 14:40:00,48.21,48.21,48.17,48.19,24510.0,41.3254,41.3254,41.2911,41.3083,24510.0
2015-07-27 14:50:00,48.19,48.2,48.13,48.13,56688.0,41.3083,41.3169,41.2569,41.2569,56688.0
2015-07-27 15:00:00,48.12,48.13,48.09,48.1,28928.0,41.2483,41.2569,41.2226,41.2311,28928.0
2015-07-27 15:10:00,48.1,48.13,48.07,48.08,46986.0,41.2311,41.2569,41.2054,41.214,46986.0
2015-07-27 15:20:00,48.08,48.12,48.05,48.05,154974.0,41.214,41.2483,41.1883,41.1883,154974.0
2015-07-27 15:30:00,48.04,48.07,48.02,48.06,83036.0,41.1797,41.2054,41.1626,41.1969,83036.0
2015-07-27 15:40:00,48.06,48.07,48.01,48.05,233262.0,41.1969,41.2054,41.154,41.1883,233262.0
2015-07-27 15:50:00,48.05,48.13,48.02,48.13,252996.0,41.1883,41.2569,41.1626,41.2569,252996.0
2015-07-28 09:30:00,48.2,48.51,47.89,47.92,54232.0,41.3169,41.5826,41.0511,41.0768,54232.0
2015-07-28 09:40:00,47.92,48.04,47.82,47.83,229124.0,41.0768,41.1797,40.9911,40.9997,229124.0
2015-07-28 09:50:00,47.83,48.03,47.76,48.02,125264.0,40.9997,41.1711,40.9397,41.1626,125264.0
2015-07-28 10:00:00,48.02,48.02,47.81,47.84,436000.0,41.1626,41.1626,40.9826,41.0083,436000.0
2015-07-28 10:10:00,47.86,47.93,47.82,47.82,120514.0,41.0254,41.0854,40.9911,40.9911,120514.0
2015-07-28 10:20:00,47.8,47.87,47.76,47.76,81570.0,40.974,41.034,40.9397,40.9397,81570.0
2015-07-28 10:30:00,47.77,47.87,47.77,47.83,76974.0,40.9483,41.034,40.9483,40.9997,76974.0
2015-07-28 10:40:00,47.85,47.98,47.85,47.96,92186.0,41.0168,41.1283,41.0168,41.1111,92186.0
2015-07-28 10:50:00,47.95,48.1,47.95,48.1,471824.0,41.1026,41.2311,41.1026,41.2311,471824.0
2015-07-28 11:00:00,48.11,48.16,48.08,48.15,490168.0,41.2397,41.2826,41.214,41.274,490168.0
2015-07-28 11:10:00,48.15,48.3,48.15,48.26,739008.0,41.274,41.4026,41.274,41.3683,739008.0
2015-07-28 11:20:00,48.25,48.26,48.21,48.26,68216.0,41.3597,41.3683,41.3254,41.3683,68216.0
2015-07-28 11:30:00,48.26,48.3,48.22,48.23,55614.0,41.3683,41.4026,41.334,41.3426,55614.0
2015-07-28 11:40:00,48.23,48.3,48.23,48.3,68262.0,41.3426,41.4026,41.3426,41.4026,68262.0
2015-07-28 11:50:00,48.29,48.3,48.26,48.28,202086.0,41.394,41.4026,41.3683,41.3854,202086.0
2015-07-28 12:00:00,48.29,48.32,48.29,48.32,154108.0,41.394,41.4197,41.394,41.4197,154108.0
2015-07-28 12:10:00,48.32,48.38,48.3,48.38,183824.0,41.4197,41.4712,41.4026,41.4712,183824.0
2015-07-28 12:20:00,48.39,48.47,48.38,48.45,187654.0,41.4797,41.5483,41.4712,41.5312,187654.0
2015-07-28 12:30:00,48.45,48.45,48.38,48.41,109804.0,41.5312,41.5312,41.4712,41.4969,109804.0
2015-07-28 12:40:00,48.4,48.43,48.38,48.42,150026.0,41.4883,41.514,41.4712,41.5054,150026.0
2015-07-28 12:50:00,48.43,48.48,48.43,48.47,139922.0,41.514,41.5569,41.514,41.5483,139922.0
2015-07-28 13:00:00,48.46,48.52,48.45,48.52,149330.0,41.5397,41.5912,41.5312,41.5912,149330.0
2015-07-28 13:10:00,48.52,48.55,48.51,48.54,103888.0,41.5912,41.6169,41.5826,41.6083,103888.0
2015-07-28 13:20:00,48.53,48.56,48.52,48.54,48194.0,41.5997,41.6254,41.5912,41.6083,48194.0
2015-07-28 13:30:00,48.53,48.53,48.46,48.49,27584.0,41.5997,41.5997,41.5397,41.5654,27584.0
2015-07-28 13:40:00,48.5,48.52,48.46,48.48,31200.0,41.574,41.5912,41.5397,41.5569,31200.0
2015-07-28 13:50:00,48.49,48.49,48.45,48.48,54222.0,41.5654,41.5654,41.5312,41.5569,54222.0
2015-07-28 14:00:00,48.48,48.51,48.44,48.45,269648.0,41.5569,41.5826,41.5226,41.5312,269648.0
2015-07-28 14:10:00,48.45,48.47,48.42,48.44,72326.0,41.5312,41.5483,41.5054,41.5226,72326.0
2015-07-28 14:20:00,48.44,48.46,48.43,48.44,13924.0,41.5226,41.5397,41.514,41.5226,13924.0
2015-07-28 14:30:00,48.44,48.44,48.35,48.35,76844.0,41.5226,41.5226,41.4454,41.4454,76844.0
2015-07-28 14:40:00,48.35,48.36,48.3,48.34,81292.0,41.4454,41.454,41.4026,41.4369,81292.0
2015-07-28 14:50:00,48.33,48.37,48.33,48.37,199796.0,41.4283,41.4626,41.4283,41.4626,199796.0
2015-07-28 15:00:00,48.37,48.37,48.33,48.33,113166.0,41.4626,41.4626,41.4283,41.4283,113166.0
2015-07-28 15:10:00,48.33,48.35,48.29,48.35,85512.0,41.4283,41.4454,41.394,41.4454,85512.0
2015-07-28 15:20:00,48.35,48.35,48.3,48.31,35648.0,41.4454,41.4454,41.4026,41.4111,35648.0
2015-07-28 15:30:00,48.3,48.36,48.3,48.33,47986.0,41.4026,41.454,41.4026,41.4283,47986.0
2015-07-28 15:40:00,48.33,48.38,48.32,48.33,78864.0,41.4283,41.4712,41.4197,41.4283,78864.0
2015-07-28 15:50:00,48.33,48.35,48.31,48.34,184614.0,41.4283,41.4454,41.4111,41.4369,184614.0
2015-07-29 09:30:00,48.25,48.63,48.25,48.57,35176.0,41.3597,41.6855,41.3597,41.634,35176.0
2015-07-29 09:40:00,48.57,48.6,48.43,48.47,83284.0,41.634,41.6597,41.514,41.5483,83284.0
2015-07-29 09:50:00,48.45,48.56,48.38,48.54,55902.0,41.5312,41.6254,41.4712,41.6083,55902.0
2015-07-29 10:00:00,48.54,48.55,48.46,48.55,105962.0,41.6083,41.6169,41.5397,41.6169,105962.0
2015-07-29 10:10:00,48.55,48.56,48.44,48.52,31218.0,41.6169,41.6254,41.5226,41.5912,31218.0
2015-07-29 10:20:00,48.52,48.56,48.46,48.49,45584.0,41.5912,41.6254,41.5397,41.5654,45584.0
2015-07-29 10:30:00,48.49,48.56,48.49,48.55,72284.0,41.5654,41.6254,41.5654,41.6169,72284.0
2015-07-29 10:40:00,48.56,48.6,48.55,48.57,95498.0,41.6254,41.6597,41.6169,41.634,95498.0
2015-07-29 10:50:00,48.57,48.63,48.56,48.56,20494.0,41.634,41.6855,41.6254,41.6254,20494.0
2015-07-29 11:00:00,48.57,48.66,48.57,48.62,398658.0,41.634,41.7112,41.634,41.6769,398658.0
2015-07-29 11:10:00,48.62,48.64,48.58,48.61,141096.0,41.6769,41.694,41.6426,41.6683,141096.0
2015-07-29 11:20:00,48.62,48.67,48.6,48.6,20816.0,41.6769,41.7197,41.6597,41.6597,20816.0
2015-07-29 11:30:00,48.62,48.7,48.6,48.69,122122.0,41.6769,41.7455,41.6597,41.7369,122122.0
2015-07-29 11:40:00,48.7,48.7,48.66,48.66,15800.0,41.7455,41.7455,41.7112,41.7112,15800.0
2015-07-29 11:50:00,48.65,48.67,48.62,48.66,30484.0,41.7026,41.7197,41.6769,41.7112,30484.0
2015-07-29 12:00:00,48.68,48.68,48.63,48.63,24110.0,41.7283,41.7283,41.6855,41.6855,24110.0
2015-07-29 12:10:00,48.63,48.68,48.63,48.67,20300.0,41.6855,41.7283,41.6855,41.7197,20300.0
2015-07-29 12:20:00,48.66,48.68,48.64,48.68,18412.0,41.7112,41.7283,41.694,41.7283,18412.0
2015-07-29 12:30:00,48.7,48.71,48.66,48.67,70980.0,41.7455,41.754,41.7112,41.7197,70980.0
2015-07-29 12:40:00,48.67,48.71,48.65,48.71,48078.0,41.7197,41.754,41.7026,41.754,48078.0
2015-07-29 12:50:00,48.69,48.71,48.67,48.67,22400.0,41.7369,41.754,41.7197,41.7197,22400.0
2015-07-29 13:00:00,48.68,48.7,48.65,48.65,23516.0,41.7283,41.7455,41.7026,41.7026,23516.0
2015-07-29 13:10:00,48.65,48.7,48.65,48.7,11998.0,41.7026,41.7455,41.7026,41.7455,11998.0
2015-07-29 13:20:00,48.7,48.7,48.63,48.63,12026.0,41.7455,41.7455,41.6855,41.6855,12026.0
2015-07-29 13:30:00,48.63,48.65,48.6,48.63,18000.0,41.6855,41.7026,41.6597,41.6855,18000.0
2015-07-29 13:40:00,48.63,48.63,48.57,48.6,46542.0,41.6855,41.6855,41.634,41.6597,46542.0
2015-07-29 13:50:00,48.6,48.63,48.59,48.62,28392.0,41.6597,41.6855,41.6512,41.6769,28392.0
2015-07-29 14:00:00,48.62,48.74,48.52,48.56,55474.0,41.6769,41.7797,41.5912,41.6254,55474.0
2015-07-29 14:10:00,48.54,48.65,48.52,48.63,70692.0,41.6083,41.7026,41.5912,41.6855,70692.0
2015-07-29 14:20:00,48.65,48.66,48.6,48.63,58028.0,41.7026,41.7112,41.6597,41.6855,58028.0
2015-07-29 14:30:00,48.64,48.67,48.62,48.65,45502.0,41.694,41.7197,41.6769,41.7026,45502.0
2015-07-29 14:40:00,48.66,48.73,48.66,48.71,51734.0,41.7112,41.7712,41.7112,41.754,51734.0
2015-07-29 14:50:00,48.74,48.76,48.7,48.72,86334.0,41.7797,41.7969,41.7455,41.7626,86334.0
2015-07-29 15:00:00,48.7,48.7,48.67,48.68,77630.0,41.7455,41.7455,41.7197,41.7283,77630.0
2015-07-29 15:10:00,48.67,48.72,48.66,48.67,76880.0,41.7197,41.7626,41.7112,41.7197,76880.0
2015-07-29 15:20:00,48.67,48.74,48.67,48.72,99662.0,41.7197,41.7797,41.7197,41.7626,99662.0
2015-07-29 15:30:00,48.72,48.73,48.66,48.72,101634.0,41.7626,41.7712,41.7112,41.7626,101634.0
2015-07-29 15:40:00,48.72,48.75,48.69,48.69,230436.0,41.7626,41.7883,41.7369,41.7369,230436.0
2015-07-29 15:50:00,48.69,48.71,48.66,48.66,348820.0,41.7369,41.754,41.7112,41.7112,348820.0
2015-07-30 09:30:00,48.4,48.81,48.4,48.65,22366.0,41.4883,41.8397,41.4883,41.7026,22366.0
2015-07-30 09:40:00,48.6,48.66,48.53,48.59,35034.0,41.6597,41.7112,41.5997,41.6512,35034.0
2015-07-30 09:50:00,48.61,48.71,48.6,48.66,18950.0,41.6683,41.754,41.6597,41.7112,18950.0
2015-07-30 10:00:00,48.63,48.73,48.63,48.69,68894.0,41.6855,41.7712,41.6855,41.7369,68894.0
2015-07-30 10:10:00,48.66,48.71,48.6,48.68,25790.0,41.7112,41.754,41.6597,41.7283,25790.0
2015-07-30 10:20:00,48.69,48.73,48.69,48.73,15146.0,41.7369,41.7712,41.7369,41.7712,15146.0
2015-07-30 10:30:00,48.74,48.77,48.7,48.74,97604.0,41.7797,41.8055,41.7455,41.7797,97604.0
2015-07-30 10:40:00,48.72,48.79,48.72,48.74,22204.0,41.7626,41.8226,41.7626,41.7797,22204.0
2015-07-30 10:50:00,48.74,48.8,48.67,48.68,37108.0,41.7797,41.8312,41.7197,41.7283,37108.0
2015-07-30 11:00:00,48.66,48.73,48.65,48.67,28046.0,41.7112,41.7712,41.7026,41.7197,28046.0
2015-07-30 11:10:00,48.69,48.8,48.68,48.78,33788.0,41.7369,41.8312,41.7283,41.814,33788.0
2015-07-30 11:20:00,48.8,48.87,48.8,48.83,14434.0,41.8312,41.8912,41.8312,41.8569,14434.0
2015-07-30 11:30:00,48.84,48.94,48.83,48.92,46086.0,41.8655,41.9512,41.8569,41.934,46086.0
2015-07-30 11:40:00,48.94,49.0,48.91,48.95,79784.0,41.9512,42.0026,41.9255,41.9598,79784.0
2015-07-30 11:50:00,48.94,48.96,48.91,48.93,17718.0,41.9512,41.9683,41.9255,41.9426,17718.0
2015-07-30 12:00:00,48.95,48.98,48.92,48.92,16552.0,41.9598,41.9855,41.934,41.934,16552.0
2015-07-30 12:10:00,48.92,48.94,48.9,48.92,24138.0,41.934,41.9512,41.9169,41.934,24138.0
2015-07-30 12:20:00,48.93,48.96,48.92,48.96,14356.0,41.9426,41.9683,41.934,41.9683,14356.0
2015-07-30 12:30:00,48.96,48.96,48.91,48.92,15878.0,41.9683,41.9683,41.9255,41.934,15878.0
2015-07-30 12:40:00,48.92,48.95,48.92,48.94,25614.0,41.934,41.9598,41.934,41.9512,25614.0
2015-07-30 12:50:00,48.95,48.96,48.93,48.95,10628.0,41.9598,41.9683,41.9426,41.9598,10628.0
2015-07-30 13:00:00,48.96,48.99,48.95,48.98,76938.0,41.9683,41.994,41.9598,41.9855,76938.0
2015-07-30 13:10:00,48.98,48.99,48.95,48.99,22964.0,41.9855,41.994,41.9598,41.994,22964.0
2015-07-30 13:20:00,48.99,48.99,48.94,48.97,18000.0,41.994,41.994,41.9512,41.9769,18000.0
2015-07-30 13:30:00,48.97,48.99,48.9,48.9,17414.0,41.9769,41.994,41.9169,41.9169,17414.0
2015-07-30 13:40:00,48.91,48.93,48.88,48.91,19194.0,41.9255,41.9426,41.8998,41.9255,19194.0
2015-07-30 13:50:00,48.93,48.95,48.92,48.92,61780.0,41.9426,41.9598,41.934,41.934,61780.0
2015-07-30 14:00:00,48.93,48.96,48.91,48.91,38526.0,41.9426,41.9683,41.9255,41.9255,38526.0
2015-07-30 14:10:00,48.92,48.95,48.92,48.92,19800.0,41.934,41.9598,41.934,41.934,19800.0
2015-07-30 14:20:00,48.93,48.95,48.92,48.93,31060.0,41.9426,41.9598,41.934,41.9426,31060.0
2015-07-30 14:30:00,48.93,48.93,48.89,48.93,15348.0,41.9426,41.9426,41.9083,41.9426,15348.0
2015-07-30 14:40:00,48.93,48.96,48.9,48.95,31756.0,41.9426,41.9683,41.9169,41.9598,31756.0
2015-07-30 14:50:00,48.94,48.99,48.93,48.98,72904.0,41.9512,41.994,41.9426,41.9855,72904.0
2015-07-30 15:00:00,48.99,49.01,48.96,48.96,65366.0,41.994,42.0112,41.9683,41.9683,65366.0
2015-07-30 15:10:00,48.97,49.04,48.96,49.01,129038.0,41.9769,42.0369,41.9683,42.0112,129038.0
2015-07-30 15:20:00,49.01,49.07,48.99,49.06,101260.0,42.0112,42.0626,41.994,42.054,101260.0
2015-07-30 15:30:00,49.06,49.06,48.95,48.99,246078.0,42.054,42.054,41.9598,41.994,246078.0
2015-07-30 15:40:00,48.99,48.99,48.96,48.98,86374.0,41.994,41.994,41.9683,41.9855,86374.0
2015-07-30 15:50:00,48.97,48.99,48.95,48.96,341548.0,41.9769,41.994,41.9598,41.9683,341548.0
2015-07-31 09:30:00,49.11,49.11,48.82,48.82,25616.0,42.0969,42.0969,41.8483,41.8483,25616.0
2015-07-31 09:40:00,48.81,48.94,48.78,48.83,110964.0,41.8397,41.9512,41.814,41.8569,110964.0
2015-07-31 09:50:00,48.84,48.9,48.84,48.84,109808.0,41.8655,41.9169,41.8655,41.8655,109808.0
2015-07-31 10:00:00,48.84,48.96,48.83,48.95,187244.0,41.8655,41.9683,41.8569,41.9598,187244.0
2015-07-31 10:10:00,48.95,49.02,48.94,48.99,181256.0,41.9598,42.0198,41.9512,41.994,181256.0
2015-07-31 10:20:00,48.99,49.1,48.98,49.07,55800.0,41.994,42.0883,41.9855,42.0626,55800.0
2015-07-31 10:30:00,49.06,49.18,49.06,49.13,47200.0,42.054,42.1569,42.054,42.1141,47200.0
2015-07-31 10:40:00,49.13,49.2,49.08,49.19,31716.0,42.1141,42.1741,42.0712,42.1655,31716.0
2015-07-31 10:50:00,49.18,49.22,49.16,49.18,30628.0,42.1569,42.1912,42.1398,42.1569,30628.0
2015-07-31 11:00:00,49.18,49.22,49.18,49.21,85954.0,42.1569,42.1912,42.1569,42.1826,85954.0
2015-07-31 11:10:00,49.21,49.23,49.19,49.23,20002.0,42.1826,42.1998,42.1655,42.1998,20002.0
2015-07-31 11:20:00,49.23,49.25,49.21,49.23,43866.0,42.1998,42.2169,42.1826,42.1998,43866.0
2015-07-31 11:30:00,49.25,49.27,49.24,49.25,95394.0,42.2169,42.2341,42.2083,42.2169,95394.0
2015-07-31 11:40:00,49.24,49.27,49.24,49.27,54710.0,42.2083,42.2341,42.2083,42.2341,54710.0
2015-07-31 11:50:00,49.26,49.27,49.23,49.24,28700.0,42.2255,42.2341,42.1998,42.2083,28700.0
2015-07-31 12:00:00,49.24,49.29,49.24,49.29,22030.0,42.2083,42.2512,42.2083,42.2512,22030.0
2015-07-31 12:10:00,49.29,49.32,49.27,49.28,21660.0,42.2512,42.2769,42.2341,42.2426,21660.0
2015-07-31 12:20:00,49.28,49.31,49.28,49.31,14558.0,42.2426,42.2683,42.2426,42.2683,14558.0
2015-07-31 12:30:00,49.31,49.32,49.27,49.3,71832.0,42.2683,42.2769,42.2341,42.2598,71832.0
2015-07-31 12:40:00,49.3,49.32,49.3,49.3,20668.0,42.2598,42.2769,42.2598,42.2598,20668.0
2015-07-31 12:50:00,49.3,49.3,49.27,49.27,22700.0,42.2598,42.2598,42.2341,42.2341,22700.0
2015-07-31 13:00:00,49.27,49.32,49.27,49.29,9422.0,42.2341,42.2769,42.2341,42.2512,9422.0
2015-07-31 13:10:00,49.29,49.29,49.27,49.27,18138.0,42.2512,42.2512,42.2341,42.2341,18138.0
2015-07-31 13:20:00,49.27,49.3,49.16,49.19,306614.0,42.2341,42.2598,42.1398,42.1655,306614.0
2015-07-31 13:30:00,49.19,49.21,49.17,49.17,14052.0,42.1655,42.1826,42.1483,42.1483,14052.0
2015-07-31 13:40:00,49.18,49.2,49.16,49.17,14044.0,42.1569,42.1741,42.1398,42.1483,14044.0
2015-07-31 13:50:00,49.17,49.19,49.16,49.17,17254.0,42.1483,42.1655,42.1398,42.1483,17254.0
2015-07-31 14:00:00,49.17,49.22,49.17,49.2,43616.0,42.1483,42.1912,42.1483,42.1741,43616.0
2015-07-31 14:10:00,49.2,49.2,49.16,49.18,15974.0,42.1741,42.1741,42.1398,42.1569,15974.0
2015-07-31 14:20:00,49.18,49.18,49.12,49.18,35280.0,42.1569,42.1569,42.1055,42.1569,35280.0
2015-07-31 14:30:00,49.18,49.2,49.12,49.15,21406.0,42.1569,42.1741,42.1055,42.1312,21406.0
2015-07-31 14:40:00,49.15,49.2,49.12,49.17,76854.0,42.1312,42.1741,42.1055,42.1483,76854.0
2015-07-31 14:50:00,49.15,49.19,49.15,49.19,24720.0,42.1312,42.1655,42.1312,42.1655,24720.0
2015-07-31 15:00:00,49.19,49.2,49.14,49.15,40526.0,42.1655,42.1741,42.1226,42.1312,40526.0
2015-07-31 15:10:00,49.14,49.17,49.13,49.15,163578.0,42.1226,42.1483,42.1141,42.1312,163578.0
2015-07-31 15:20:00,49.15,49.15,49.08,49.09,113328.0,42.1312,42.1312,42.0712,42.0798,113328.0
2015-07-31 15:30:00,49.09,49.12,49.07,49.11,78334.0,42.0798,42.1055,42.0626,42.0969,78334.0
2015-07-31 15:40:00,49.11,49.13,49.08,49.12,55582.0,42.0969,42.1141,42.0712,42.1055,55582.0
2015-07-31 15:50:00,49.12,49.17,49.09,49.14,164954.0,42.1055,42.1483,42.0798,42.1226,164954.0
2015-08-03 09:30:00,49.1,49.24,49.02,49.02,71436.0,42.0883,42.2083,42.0198,42.0198,71436.0
2015-08-03 09:40:00,49.05,49.07,48.93,49.06,232088.0,42.0455,42.0626,41.9426,42.054,232088.0
2015-08-03 09:50:00,49.06,49.06,48.91,48.98,109774.0,42.054,42.054,41.9255,41.9855,109774.0
2015-08-03 10:00:00,48.97,48.97,48.85,48.85,33662.0,41.9769,41.9769,41.874,41.874,33662.0
2015-08-03 10:10:00,48.86,48.89,48.79,48.79,134462.0,41.8826,41.9083,41.8226,41.8226,134462.0
2015-08-03 10:20:00,48.77,48.79,48.65,48.7,228844.0,41.8055,41.8226,41.7026,41.7455,228844.0
2015-08-03 10:30:00,48.69,48.77,48.66,48.77,160880.0,41.7369,41.8055,41.7112,41.8055,160880.0
2015-08-03 10:40:00,48.77,48.84,48.71,48.84,392762.0,41.8055,41.8655,41.754,41.8655,392762.0
2015-08-03 10:50:00,48.85,48.85,48.78,48.79,38790.0,41.874,41.874,41.814,41.8226,38790.0
2015-08-03 11:00:00,48.8,48.81,48.74,48.79,29606.0,41.8312,41.8397,41.7797,41.8226,29606.0
2015-08-03 11:10:00,48.78,48.83,48.77,48.83,41930.0,41.814,41.8569,41.8055,41.8569,41930.0
2015-08-03 11:20:00,48.83,48.86,48.83,48.83,33812.0,41.8569,41.8826,41.8569,41.8569,33812.0
2015-08-03 11:30:00,48.85,48.92,48.85,48.9,43492.0,41.874,41.934,41.874,41.9169,43492.0
2015-08-03 11:40:00,48.89,48.94,48.88,48.91,51972.0,41.9083,41.9512,41.8998,41.9255,51972.0
2015-08-03 11:50:00,48.91,48.91,48.87,48.88,37746.0,41.9255,41.9255,41.8912,41.8998,37746.0
2015-08-03 12:00:00,48.89,48.92,48.83,48.84,32958.0,41.9083,41.934,41.8569,41.8655,32958.0
2015-08-03 12:10:00,48.84,48.87,48.78,48.81,29504.0,41.8655,41.8912,41.814,41.8397,29504.0
2015-08-03 12:20:00,48.8,48.8,48.76,48.79,11114.0,41.8312,41.8312,41.7969,41.8226,11114.0
2015-08-03 12:30:00,48.79,48.79,48.7,48.7,66644.0,41.8226,41.8226,41.7455,41.7455,66644.0
2015-08-03 12:40:00,48.7,48.7,48.55,48.55,169376.0,41.7455,41.7455,41.6169,41.6169,169376.0
2015-08-03 12:50:00,48.54,48.57,48.51,48.54,51374.0,41.6083,41.634,41.5826,41.6083,51374.0
2015-08-03 13:00:00,48.53,48.54,48.46,48.46,107364.0,41.5997,41.6083,41.5397,41.5397,107364.0
2015-08-03 13:10:00,48.45,48.49,48.45,48.46,61200.0,41.5312,41.5654,41.5312,41.5397,61200.0
2015-08-03 13:20:00,48.47,48.59,48.47,48.59,26172.0,41.5483,41.6512,41.5483,41.6512,26172.0
2015-08-03 13:30:00,48.59,48.63,48.57,48.6,16770.0,41.6512,41.6855,41.634,41.6597,16770.0
2015-08-03 13:40:00,48.6,48.68,48.59,48.68,43026.0,41.6597,41.7283,41.6512,41.7283,43026.0
2015-08-03 13:50:00,48.68,48.7,48.66,48.66,35642.0,41.7283,41.7455,41.7112,41.7112,35642.0
2015-08-03 14:00:00,48.64,48.64,48.57,48.58,62118.0,41.694,41.694,41.634,41.6426,62118.0
2015-08-03 14:10:00,48.57,48.57,48.51,48.53,59988.0,41.634,41.634,41.5826,41.5997,59988.0
2015-08-03 14:20:00,48.52,48.52,48.47,48.52,53846.0,41.5912,41.5912,41.5483,41.5912,53846.0
2015-08-03 14:30:00,48.52,48.58,48.51,48.57,29426.0,41.5912,41.6426,41.5826,41.634,29426.0
2015-08-03 14:40:00,48.6,48.61,48.53,48.55,78916.0,41.6597,41.6683,41.5997,41.6169,78916.0
2015-08-03 14:50:00,48.54,48.56,48.48,48.51,74834.0,41.6083,41.6254,41.5569,41.5826,74834.0
2015-08-03 15:00:00,48.51,48.54,48.49,48.49,60644.0,41.5826,41.6083,41.5654,41.5654,60644.0
2015-08-03 15:10:00,48.49,48.49,48.46,48.49,99022.0,41.5654,41.5654,41.5397,41.5654,99022.0
2015-08-03 15:20:00,48.49,48.5,48.46,48.48,87360.0,41.5654,41.574,41.5397,41.5569,87360.0
2015-08-03 15:30:00,48.48,48.56,48.47,48.56,107256.0,41.5569,41.6254,41.5483,41.6254,107256.0
2015-08-03 15:40:00,48.57,48.6,48.54,48.58,170296.0,41.634,41.6597,41.6083,41.6426,170296.0
2015-08-03 15:50:00,48.58,48.65,48.56,48.63,292046.0,41.6426,41.7026,41.6254,41.6855,292046.0
2015-08-04 09:30:00,48.63,48.79,48.63,48.75,30624.0,41.6855,41.8226,41.6855,41.7883,30624.0
2015-08-04 09:40:00,48.71,48.83,48.67,48.81,18824.0,41.754,41.8569,41.7197,41.8397,18824.0
2015-08-04 09:50:00,48.84,48.9,48.82,48.88,39838.0,41.8655,41.9169,41.8483,41.8998,39838.0
2015-08-04 10:00:00,48.9,48.96,48.85,48.96,15400.0,41.9169,41.9683,41.874,41.9683,15400.0
2015-08-04 10:10:00,48.95,49.08,48.92,49.07,37094.0,41.9598,42.0712,41.934,42.0626,37094.0
2015-08-04 10:20:00,49.08,49.18,49.07,49.14,64638.0,42.0712,42.1569,42.0626,42.1226,64638.0
2015-08-04 10:30:00,49.16,49.22,49.15,49.18,78600.0,42.1398,42.1912,42.1312,42.1569,78600.0
2015-08-04 10:40:00,49.18,49.2,49.13,49.17,20396.0,42.1569,42.1741,42.1141,42.1483,20396.0
2015-08-04 10:50:00,49.18,49.18,49.02,49.04,48326.0,42.1569,42.1569,42.0198,42.0369,48326.0
2015-08-04 11:00:00,49.05,49.13,49.05,49.09,94134.0,42.0455,42.1141,42.0455,42.0798,94134.0
2015-08-04 11:10:00,49.09,49.14,49.08,49.1,54852.0,42.0798,42.1226,42.0712,42.0883,54852.0
2015-08-04 11:20:00,49.1,49.11,49.05,49.08,88888.0,42.0883,42.0969,42.0455,42.0712,88888.0
2015-08-04 11:30:00,49.07,49.07,49.02,49.04,18538.0,42.0626,42.0626,42.0198,42.0369,18538.0
2015-08-04 11:40:00,49.05,49.07,49.0,49.02,85990.0,42.0455,42.0626,42.0026,42.0198,85990.0
2015-08-04 11:50:00,49.02,49.02,48.96,48.99,68376.0,42.0198,42.0198,41.9683,41.994,68376.0
2015-08-04 12:00:00,48.98,49.07,48.98,49.06,51278.0,41.9855,42.0626,41.9855,42.054,51278.0
2015-08-04 12:10:00,49.08,49.08,49.02,49.05,75564.0,42.0712,42.0712,42.0198,42.0455,75564.0
2015-08-04 12:20:00,49.05,49.05,48.99,48.99,19200.0,42.0455,42.0455,41.994,41.994,19200.0
2015-08-04 12:30:00,48.99,49.05,48.99,49.03,22708.0,41.994,42.0455,41.994,42.0283,22708.0
2015-08-04 12:40:00,49.02,49.03,48.95,48.99,42056.0,42.0198,42.0283,41.9598,41.994,42056.0
2015-08-04 12:50:00,48.99,48.99,48.88,48.93,31728.0,41.994,41.994,41.8998,41.9426,31728.0
2015-08-04 13:00:00,48.93,48.93,48.9,48.92,24266.0,41.9426,41.9426,41.9169,41.934,24266.0
2015-08-04 13:10:00,48.93,48.98,48.91,48.96,32494.0,41.9426,41.9855,41.9255,41.9683,32494.0
2015-08-04 13:20:00,48.96,48.99,48.94,48.99,31500.0,41.9683,41.994,41.9512,41.994,31500.0
2015-08-04 13:30:00,48.98,49.05,48.98,49.0,43708.0,41.9855,42.0455,41.9855,42.0026,43708.0
2015-08-04 13:40:00,49.0,49.04,48.97,48.99,329782.0,42.0026,42.0369,41.9769,41.994,329782.0
2015-08-04 13:50:00,48.99,48.99,48.92,48.94,55146.0,41.994,41.994,41.934,41.9512,55146.0
2015-08-04 14:00:00,48.93,48.95,48.87,48.87,46450.0,41.9426,41.9598,41.8912,41.8912,46450.0
2015-08-04 14:10:00,48.87,48.88,48.81,48.85,443182.0,41.8912,41.8998,41.8397,41.874,443182.0
2015-08-04 14:20:00,48.87,48.87,48.8,48.85,164106.0,41.8912,41.8912,41.8312,41.874,164106.0
2015-08-04 14:30:00,48.85,48.92,48.84,48.92,36804.0,41.874,41.934,41.8655,41.934,36804.0
2015-08-04 14:40:00,48.92,48.95,48.88,48.95,19828.0,41.934,41.9598,41.8998,41.9598,19828.0
2015-08-04 14:50:00,48.96,48.96,48.91,48.96,56638.0,41.9683,41.9683,41.9255,41.9683,56638.0
2015-08-04 15:00:00,48.97,48.98,48.91,48.92,35656.0,41.9769,41.9855,41.9255,41.934,35656.0
2015-08-04 15:10:00,48.92,48.93,48.88,48.89,38762.0,41.934,41.9426,41.8998,41.9083,38762.0
2015-08-04 15:20:00,48.9,48.93,48.88,48.93,54872.0,41.9169,41.9426,41.8998,41.9426,54872.0
2015-08-04 15:30:00,48.93,48.97,48.91,48.91,66630.0,41.9426,41.9769,41.9255,41.9255,66630.0
2015-08-04 15:40:00,48.91,48.92,48.88,48.91,182470.0,41.9255,41.934,41.8998,41.9255,182470.0
2015-08-04 15:50:00,48.91,48.95,48.86,48.94,219914.0,41.9255,41.9598,41.8826,41.9512,219914.0
2015-08-05 09:30:00,48.99,49.55,48.99,49.48,85508.0,41.994,42.4741,41.994,42.4141,85508.0
2015-08-05 09:40:00,49.5,49.65,49.44,49.65,146120.0,42.4312,42.5598,42.3798,42.5598,146120.0
2015-08-05 09:50:00,49.64,49.66,49.51,49.54,42920.0,42.5512,42.5684,42.4398,42.4655,42920.0
2015-08-05 10:00:00,49.56,49.6,49.52,49.59,58314.0,42.4826,42.5169,42.4484,42.5084,58314.0
2015-08-05 10:10:00,49.59,49.6,49.55,49.58,47532.0,42.5084,42.5169,42.4741,42.4998,47532.0
2015-08-05 10:20:00,49.58,49.71,49.58,49.67,89540.0,42.4998,42.6112,42.4998,42.5769,89540.0
2015-08-05 10:30:00,49.69,49.71,49.65,49.68,30130.0,42.5941,42.6112,42.5598,42.5855,30130.0
2015-08-05 10:40:00,49.67,49.67,49.62,49.63,39520.0,42.5769,42.5769,42.5341,42.5426,39520.0
2015-08-05 10:50:00,49.63,49.65,49.6,49.63,175730.0,42.5426,42.5598,42.5169,42.5426,175730.0
2015-08-05 11:00:00,49.63,49.67,49.61,49.63,32184.0,42.5426,42.5769,42.5255,42.5426,32184.0
2015-08-05 11:10:00,49.64,49.68,49.6,49.65,61642.0,42.5512,42.5855,42.5169,42.5598,61642.0
2015-08-05 11:20:00,49.64,49.69,49.63,49.65,63324.0,42.5512,42.5941,42.5426,42.5598,63324.0
2015-08-05 11:30:00,49.67,49.72,49.66,49.66,102974.0,42.5769,42.6198,42.5684,42.5684,102974.0
2015-08-05 11:40:00,49.67,49.68,49.63,49.65,42186.0,42.5769,42.5855,42.5426,42.5598,42186.0
2015-08-05 11:50:00,49.66,49.66,49.51,49.52,77476.0,42.5684,42.5684,42.4398,42.4484,77476.0
2015-08-05 12:00:00,49.54,49.62,49.54,49.6,55082.0,42.4655,42.5341,42.4655,42.5169,55082.0
2015-08-05 12:10:00,49.59,49.6,49.44,49.45,41120.0,42.5084,42.5169,42.3798,42.3884,41120.0
2015-08-05 12:20:00,49.44,49.47,49.34,49.35,13000.0,42.3798,42.4055,42.2941,42.3026,13000.0
2015-08-05 12:30:00,49.36,49.4,49.33,49.37,47876.0,42.3112,42.3455,42.2855,42.3198,47876.0
2015-08-05 12:40:00,49.37,49.44,49.3,49.43,38950.0,42.3198,42.3798,42.2598,42.3712,38950.0
2015-08-05 12:50:00,49.43,49.49,49.39,49.47,105628.0,42.3712,42.4226,42.3369,42.4055,105628.0
2015-08-05 13:00:00,49.46,49.48,49.38,49.38,91470.0,42.3969,42.4141,42.3283,42.3283,91470.0
2015-08-05 13:10:00,49.39,49.4,49.29,49.34,139608.0,42.3369,42.3455,42.2512,42.2941,139608.0
2015-08-05 13:20:00,49.33,49.38,49.32,49.35,14800.0,42.2855,42.3283,42.2769,42.3026,14800.0
2015-08-05 13:30:00,49.36,49.38,49.32,49.37,47046.0,42.3112,42.3283,42.2769,42.3198,47046.0
2015-08-05 13:40:00,49.37,49.43,49.37,49.43,97896.0,42.3198,42.3712,42.3198,42.3712,97896.0
2015-08-05 13:50:00,49.41,49.42,49.36,49.41,22304.0,42.3541,42.3626,42.3112,42.3541,22304.0
2015-08-05 14:00:00,49.4,49.47,49.38,49.43,41798.0,42.3455,42.4055,42.3283,42.3712,41798.0
2015-08-05 14:10:00,49.44,49.46,49.42,49.46,30602.0,42.3798,42.3969,42.3626,42.3969,30602.0
2015-08-05 14:20:00,49.46,49.47,49.42,49.46,25894.0,42.3969,42.4055,42.3626,42.3969,25894.0
2015-08-05 14:30:00,49.46,49.48,49.44,49.46,36856.0,42.3969,42.4141,42.3798,42.3969,36856.0
2015-08-05 14:40:00,49.46,49.46,49.39,49.44,36570.0,42.3969,42.3969,42.3369,42.3798,36570.0
2015-08-05 14:50:00,49.44,49.44,49.4,49.41,45784.0,42.3798,42.3798,42.3455,42.3541,45784.0
2015-08-05 15:00:00,49.41,49.47,49.4,49.47,62218.0,42.3541,42.4055,42.3455,42.4055,62218.0
2015-08-05 15:10:00,49.47,49.52,49.44,49.45,71786.0,42.4055,42.4484,42.3798,42.3884,71786.0
2015-08-05 15:20:00,49.44,49.49,49.43,49.45,62744.0,42.3798,42.4226,42.3712,42.3884,62744.0
2015-08-05 15:30:00,49.45,49.46,49.41,49.42,120692.0,42.3884,42.3969,42.3541,42.3626,120692.0
2015-08-05 15:40:00,49.42,49.46,49.4,49.44,703828.0,42.3626,42.3969,42.3455,42.3798,703828.0
2015-08-05 15:50:00,49.44,49.47,49.44,49.47,1219234.0,42.3798,42.4055,42.3798,42.4055,1219234.0
2015-08-06 09:30:00,49.26,49.49,49.02,49.06,141594.0,42.2255,42.4226,42.0198,42.054,141594.0
2015-08-06 09:40:00,49.04,49.09,48.96,49.06,204674.0,42.0369,42.0798,41.9683,42.054,204674.0
2015-08-06 09:50:00,49.04,49.04,48.93,48.94,28714.0,42.0369,42.0369,41.9426,41.9512,28714.0
2015-08-06 10:00:00,48.93,48.94,48.89,48.93,72678.0,41.9426,41.9512,41.9083,41.9426,72678.0
2015-08-06 10:10:00,48.92,49.01,48.9,48.9,143440.0,41.934,42.0112,41.9169,41.9169,143440.0
2015-08-06 10:20:00,48.87,48.88,48.73,48.77,141404.0,41.8912,41.8998,41.7712,41.8055,141404.0
2015-08-06 10:30:00,48.76,48.78,48.69,48.78,77158.0,41.7969,41.814,41.7369,41.814,77158.0
2015-08-06 10:40:00,48.78,48.83,48.74,48.79,286560.0,41.814,41.8569,41.7797,41.8226,286560.0
2015-08-06 10:50:00,48.79,48.81,48.77,48.79,61338.0,41.8226,41.8397,41.8055,41.8226,61338.0
2015-08-06 11:00:00,48.78,48.78,48.65,48.65,51252.0,41.814,41.814,41.7026,41.7026,51252.0
2015-08-06 11:10:00,48.63,48.65,48.59,48.6,95110.0,41.6855,41.7026,41.6512,41.6597,95110.0
2015-08-06 11:20:00,48.6,48.63,48.53,48.53,53484.0,41.6597,41.6855,41.5997,41.5997,53484.0
2015-08-06 11:30:00,48.53,48.54,48.4,48.42,417374.0,41.5997,41.6083,41.4883,41.5054,417374.0
2015-08-06 11:40:00,48.41,48.47,48.38,48.45,114560.0,41.4969,41.5483,41.4712,41.5312,114560.0
2015-08-06 11:50:00,48.45,48.47,48.29,48.3,102476.0,41.5312,41.5483,41.394,41.4026,102476.0
2015-08-06 12:00:00,48.28,48.35,48.26,48.31,435948.0,41.3854,41.4454,41.3683,41.4111,435948.0
2015-08-06 12:10:00,48.32,48.37,48.29,48.29,34620.0,41.4197,41.4626,41.394,41.394,34620.0
2015-08-06 12:20:00,48.29,48.41,48.27,48.4,62508.0,41.394,41.4969,41.3769,41.4883,62508.0
2015-08-06 12:30:00,48.41,48.41,48.27,48.27,104804.0,41.4969,41.4969,41.3769,41.3769,104804.0
2015-08-06 12:40:00,48.27,48.36,48.26,48.35,92042.0,41.3769,41.454,41.3683,41.4454,92042.0
2015-08-06 12:50:00,48.34,48.38,48.31,48.34,67980.0,41.4369,41.4712,41.4111,41.4369,67980.0
2015-08-06 13:00:00,48.34,48.35,48.32,48.33,89102.0,41.4369,41.4454,41.4197,41.4283,89102.0
2015-08-06 13:10:00,48.34,48.42,48.34,48.42,190248.0,41.4369,41.5054,41.4369,41.5054,190248.0
2015-08-06 13:20:00,48.42,48.5,48.38,48.47,56868.0,41.5054,41.574,41.4712,41.5483,56868.0
2015-08-06 13:30:00,48.48,48.5,48.45,48.46,99256.0,41.5569,41.574,41.5312,41.5397,99256.0
2015-08-06 13:40:00,48.46,48.54,48.44,48.54,89794.0,41.5397,41.6083,41.5226,41.6083,89794.0
2015-08-06 13:50:00,48.52,48.52,48.45,48.46,121700.0,41.5912,41.5912,41.5312,41.5397,121700.0
2015-08-06 14:00:00,48.44,48.44,48.34,48.42,130490.0,41.5226,41.5226,41.4369,41.5054,130490.0
2015-08-06 14:10:00,48.4,48.46,48.39,48.44,43856.0,41.4883,41.5397,41.4797,41.5226,43856.0
2015-08-06 14:20:00,48.45,48.55,48.45,48.55,55436.0,41.5312,41.6169,41.5312,41.6169,55436.0
2015-08-06 14:30:00,48.55,48.57,48.52,48.54,67886.0,41.6169,41.634,41.5912,41.6083,67886.0
2015-08-06 14:40:00,48.54,48.58,48.52,48.58,65784.0,41.6083,41.6426,41.5912,41.6426,65784.0
2015-08-06 14:50:00,48.58,48.58,48.52,48.52,59298.0,41.6426,41.6426,41.5912,41.5912,59298.0
2015-08-06 15:00:00,48.53,48.54,48.49,48.49,62562.0,41.5997,41.6083,41.5654,41.5654,62562.0
2015-08-06 15:10:00,48.49,48.53,48.47,48.52,58604.0,41.5654,41.5997,41.5483,41.5912,58604.0
2015-08-06 15:20:00,48.52,48.53,48.45,48.48,78722.0,41.5912,41.5997,41.5312,41.5569,78722.0
2015-08-06 15:30:00,48.47,48.51,48.44,48.49,147708.0,41.5483,41.5826,41.5226,41.5654,147708.0
2015-08-06 15:40:00,48.49,48.55,48.47,48.52,83588.0,41.5654,41.6169,41.5483,41.5912,83588.0
2015-08-06 15:50:00,48.52,48.54,48.5,48.51,334518.0,41.5912,41.6083,41.574,41.5826,334518.0
2015-08-07 09:30:00,48.51,48.51,48.23,48.33,31692.0,41.5826,41.5826,41.3426,41.4283,31692.0
2015-08-07 09:40:00,48.35,48.44,48.28,48.34,82204.0,41.4454,41.5226,41.3854,41.4369,82204.0
2015-08-07 09:50:00,48.36,48.44,48.26,48.42,32850.0,41.454,41.5226,41.3683,41.5054,32850.0
2015-08-07 10:00:00,48.45,48.47,48.36,48.44,25006.0,41.5312,41.5483,41.454,41.5226,25006.0
2015-08-07 10:10:00,48.45,48.49,48.39,48.4,30294.0,41.5312,41.5654,41.4797,41.4883,30294.0
2015-08-07 10:20:00,48.39,48.39,48.19,48.21,24900.0,41.4797,41.4797,41.3083,41.3254,24900.0
2015-08-07 10:30:00,48.22,48.31,48.19,48.29,174686.0,41.334,41.4111,41.3083,41.394,174686.0
2015-08-07 10:40:00,48.29,48.34,48.24,48.31,51730.0,41.394,41.4369,41.3511,41.4111,51730.0
2015-08-07 10:50:00,48.33,48.35,48.23,48.23,75070.0,41.4283,41.4454,41.3426,41.3426,75070.0
2015-08-07 11:00:00,48.24,48.24,48.14,48.16,128252.0,41.3511,41.3511,41.2654,41.2826,128252.0
2015-08-07 11:10:00,48.15,48.17,48.02,48.02,51592.0,41.274,41.2911,41.1626,41.1626,51592.0
2015-08-07 11:20:00,48.03,48.08,48.02,48.06,38592.0,41.1711,41.214,41.1626,41.1969,38592.0
2015-08-07 11:30:00,48.05,48.05,47.93,47.93,37338.0,41.1883,41.1883,41.0854,41.0854,37338.0
2015-08-07 11:40:00,47.93,48.0,47.93,47.99,43718.0,41.0854,41.1454,41.0854,41.1368,43718.0
2015-08-07 11:50:00,48.0,48.02,47.97,48.01,539576.0,41.1454,41.1626,41.1197,41.154,539576.0
2015-08-07 12:00:00,48.01,48.05,47.99,48.03,230754.0,41.154,41.1883,41.1368,41.1711,230754.0
2015-08-07 12:10:00,48.03,48.09,48.03,48.08,32654.0,41.1711,41.2226,41.1711,41.214,32654.0
2015-08-07 12:20:00,48.07,48.08,48.01,48.03,52682.0,41.2054,41.214,41.154,41.1711,52682.0
2015-08-07 12:30:00,48.02,48.02,47.98,48.0,39052.0,41.1626,41.1626,41.1283,41.1454,39052.0
2015-08-07 12:40:00,48.02,48.06,48.02,48.05,27108.0,41.1626,41.1969,41.1626,41.1883,27108.0
2015-08-07 12:50:00,48.06,48.09,48.05,48.08,28200.0,41.1969,41.2226,41.1883,41.214,28200.0
2015-08-07 13:00:00,48.08,48.08,47.99,48.01,81628.0,41.214,41.214,41.1368,41.154,81628.0
2015-08-07 13:10:00,47.99,47.99,47.94,47.96,9170.0,41.1368,41.1368,41.094,41.1111,9170.0
2015-08-07 13:20:00,47.95,47.97,47.94,47.97,15100.0,41.1026,41.1197,41.094,41.1197,15100.0
2015-08-07 13:30:00,47.98,48.02,47.98,48.01,25226.0,41.1283,41.1626,41.1283,41.154,25226.0
2015-08-07 13:40:00,48.02,48.07,48.01,48.05,8700.0,41.1626,41.2054,41.154,41.1883,8700.0
2015-08-07 13:50:00,48.04,48.05,48.0,48.03,23698.0,41.1797,41.1883,41.1454,41.1711,23698.0
2015-08-07 14:00:00,48.01,48.05,47.99,48.05,50172.0,41.154,41.1883,41.1368,41.1883,50172.0
2015-08-07 14:10:00,48.05,48.05,47.95,47.96,124168.0,41.1883,41.1883,41.1026,41.1111,124168.0
2015-08-07 14:20:00,47.96,48.04,47.96,48.03,13250.0,41.1111,41.1797,41.1111,41.1711,13250.0
2015-08-07 14:30:00,48.03,48.08,48.03,48.07,26262.0,41.1711,41.214,41.1711,41.2054,26262.0
2015-08-07 14:40:00,48.06,48.06,48.03,48.06,21880.0,41.1969,41.1969,41.1711,41.1969,21880.0
2015-08-07 14:50:00,48.06,48.12,48.06,48.08,40456.0,41.1969,41.2483,41.1969,41.214,40456.0
2015-08-07 15:00:00,48.08,48.12,48.05,48.08,69244.0,41.214,41.2483,41.1883,41.214,69244.0
2015-08-07 15:10:00,48.08,48.08,48.04,48.06,138544.0,41.214,41.214,41.1797,41.1969,138544.0
2015-08-07 15:20:00,48.06,48.15,48.06,48.12,167022.0,41.1969,41.274,41.1969,41.2483,167022.0
2015-08-07 15:30:00,48.12,48.19,48.12,48.15,221768.0,41.2483,41.3083,41.2483,41.274,221768.0
2015-08-07 15:40:00,48.16,48.17,48.09,48.11,144288.0,41.2826,41.2911,41.2226,41.2397,144288.0
2015-08-07 15:50:00,48.12,48.12,48.07,48.08,533286.0,41.2483,41.2483,41.2054,41.214,533286.0
2015-08-10 09:30:00,48.15,48.67,48.15,48.54,109138.0,41.274,41.7197,41.274,41.6083,109138.0
2015-08-10 09:40:00,48.54,48.66,48.51,48.56,178150.0,41.6083,41.7112,41.5826,41.6254,178150.0
2015-08-10 09:50:00,48.58,48.65,48.53,48.55,97768.0,41.6426,41.7026,41.5997,41.6169,97768.0
2015-08-10 10:00:00,48.55,48.6,48.54,48.6,137824.0,41.6169,41.6597,41.6083,41.6597,137824.0
2015-08-10 10:10:00,48.6,48.62,48.54,48.56,39342.0,41.6597,41.6769,41.6083,41.6254,39342.0
2015-08-10 10:20:00,48.55,48.65,48.55,48.62,27226.0,41.6169,41.7026,41.6169,41.6769,27226.0
2015-08-10 10:30:00,48.59,48.59,48.42,48.44,40830.0,41.6512,41.6512,41.5054,41.5226,40830.0
2015-08-10 10:40:00,48.42,48.53,48.41,48.52,74866.0,41.5054,41.5997,41.4969,41.5912,74866.0
2015-08-10 10:50:00,48.51,48.51,48.45,48.5,13958.0,41.5826,41.5826,41.5312,41.574,13958.0
2015-08-10 11:00:00,48.51,48.57,48.51,48.56,33692.0,41.5826,41.634,41.5826,41.6254,33692.0
2015-08-10 11:10:00,48.57,48.58,48.49,48.51,62648.0,41.634,41.6426,41.5654,41.5826,62648.0
2015-08-10 11:20:00,48.5,48.55,48.45,48.45,30324.0,41.574,41.6169,41.5312,41.5312,30324.0
2015-08-10 11:30:00,48.46,48.51,48.46,48.48,23302.0,41.5397,41.5826,41.5397,41.5569,23302.0
2015-08-10 11:40:00,48.47,48.55,48.47,48.55,27900.0,41.5483,41.6169,41.5483,41.6169,27900.0
2015-08-10 11:50:00,48.55,48.6,48.53,48.53,26734.0,41.6169,41.6597,41.5997,41.5997,26734.0
2015-08-10 12:00:00,48.54,48.58,48.54,48.57,18000.0,41.6083,41.6426,41.6083,41.634,18000.0
2015-08-10 12:10:00,48.56,48.59,48.55,48.58,22896.0,41.6254,41.6512,41.6169,41.6426,22896.0
2015-08-10 12:20:00,48.58,48.62,48.58,48.6,39296.0,41.6426,41.6769,41.6426,41.6597,39296.0
2015-08-10 12:30:00,48.6,48.66,48.6,48.66,145622.0,41.6597,41.7112,41.6597,41.7112,145622.0
2015-08-10 12:40:00,48.67,48.67,48.62,48.63,72086.0,41.7197,41.7197,41.6769,41.6855,72086.0
2015-08-10 12:50:00,48.65,48.68,48.63,48.67,59824.0,41.7026,41.7283,41.6855,41.7197,59824.0
2015-08-10 13:00:00,48.68,48.74,48.67,48.71,82454.0,41.7283,41.7797,41.7197,41.754,82454.0
2015-08-10 13:10:00,48.72,48.77,48.72,48.77,81748.0,41.7626,41.8055,41.7626,41.8055,81748.0
2015-08-10 13:20:00,48.77,48.8,48.75,48.75,47298.0,41.8055,41.8312,41.7883,41.7883,47298.0
2015-08-10 13:30:00,48.75,48.79,48.74,48.79,68100.0,41.7883,41.8226,41.7797,41.8226,68100.0
2015-08-10 13:40:00,48.79,48.8,48.71,48.74,31000.0,41.8226,41.8312,41.754,41.7797,31000.0
2015-08-10 13:50:00,48.74,48.76,48.73,48.76,24472.0,41.7797,41.7969,41.7712,41.7969,24472.0
2015-08-10 14:00:00,48.76,48.76,48.69,48.73,61488.0,41.7969,41.7969,41.7369,41.7712,61488.0
2015-08-10 14:10:00,48.73,48.81,48.72,48.78,83626.0,41.7712,41.8397,41.7626,41.814,83626.0
2015-08-10 14:20:00,48.77,48.77,48.73,48.74,26700.0,41.8055,41.8055,41.7712,41.7797,26700.0
2015-08-10 14:30:00,48.73,48.75,48.71,48.73,32900.0,41.7712,41.7883,41.754,41.7712,32900.0
2015-08-10 14:40:00,48.73,48.74,48.68,48.7,39330.0,41.7712,41.7797,41.7283,41.7455,39330.0
2015-08-10 14:50:00,48.7,48.7,48.67,48.68,34892.0,41.7455,41.7455,41.7197,41.7283,34892.0
2015-08-10 15:00:00,48.68,48.71,48.68,48.7,61470.0,41.7283,41.754,41.7283,41.7455,61470.0
2015-08-10 15:10:00,48.71,48.72,48.66,48.67,60220.0,41.754,41.7626,41.7112,41.7197,60220.0
2015-08-10 15:20:00,48.67,48.69,48.66,48.66,58134.0,41.7197,41.7369,41.7112,41.7112,58134.0
2015-08-10 15:30:00,48.66,48.68,48.63,48.63,79744.0,41.7112,41.7283,41.6855,41.6855,79744.0
2015-08-10 15:40:00,48.63,48.67,48.63,48.63,75824.0,41.6855,41.7197,41.6855,41.6855,75824.0
2015-08-10 15:50:00,48.63,48.66,48.62,48.65,128592.0,41.6855,41.7112,41.6769,41.7026,128592.0
2015-08-11 09:30:00,48.35,48.48,47.98,48.34,39864.0,41.4454,41.5569,41.1283,41.4369,39864.0
2015-08-11 09:40:00,48.34,48.4,48.24,48.35,116522.0,41.4369,41.4883,41.3511,41.4454,116522.0
2015-08-11 09:50:00,48.35,48.35,48.25,48.35,131916.0,41.4454,41.4454,41.3597,41.4454,131916.0
2015-08-11 10:00:00,48.36,48.43,48.31,48.42,37386.0,41.454,41.514,41.4111,41.5054,37386.0
2015-08-11 10:10:00,48.42,48.57,48.39,48.57,232812.0,41.5054,41.634,41.4797,41.634,232812.0
2015-08-11 10:20:00,48.57,48.63,48.54,48.58,190810.0,41.634,41.6855,41.6083,41.6426,190810.0
2015-08-11 10:30:00,48.58,48.6,48.44,48.46,313650.0,41.6426,41.6597,41.5226,41.5397,313650.0
2015-08-11 10:40:00,48.45,48.55,48.44,48.5,69280.0,41.5312,41.6169,41.5226,41.574,69280.0
2015-08-11 10:50:00,48.49,48.52,48.43,48.44,91244.0,41.5654,41.5912,41.514,41.5226,91244.0
2015-08-11 11:00:00,48.43,48.45,48.24,48.27,210736.0,41.514,41.5312,41.3511,41.3769,210736.0
2015-08-11 11:10:00,48.27,48.35,48.26,48.32,143312.0,41.3769,41.4454,41.3683,41.4197,143312.0
2015-08-11 11:20:00,48.31,48.32,48.18,48.21,43740.0,41.4111,41.4197,41.2997,41.3254,43740.0
2015-08-11 11:30:00,48.2,48.32,48.2,48.32,747080.0,41.3169,41.4197,41.3169,41.4197,747080.0
2015-08-11 11:40:00,48.32,48.32,48.24,48.24,422814.0,41.4197,41.4197,41.3511,41.3511,422814.0
2015-08-11 11:50:00,48.24,48.26,48.2,48.24,107816.0,41.3511,41.3683,41.3169,41.3511,107816.0
2015-08-11 12:00:00,48.23,48.29,48.22,48.28,108952.0,41.3426,41.394,41.334,41.3854,108952.0
2015-08-11 12:10:00,48.28,48.34,48.28,48.32,93798.0,41.3854,41.4369,41.3854,41.4197,93798.0
2015-08-11 12:20:00,48.31,48.31,48.26,48.31,86030.0,41.4111,41.4111,41.3683,41.4111,86030.0
2015-08-11 12:30:00,48.32,48.39,48.31,48.34,30210.0,41.4197,41.4797,41.4111,41.4369,30210.0
2015-08-11 12:40:00,48.34,48.35,48.32,48.33,22000.0,41.4369,41.4454,41.4197,41.4283,22000.0
2015-08-11 12:50:00,48.34,48.35,48.27,48.27,35014.0,41.4369,41.4454,41.3769,41.3769,35014.0
2015-08-11 13:00:00,48.27,48.29,48.2,48.23,75868.0,41.3769,41.394,41.3169,41.3426,75868.0
2015-08-11 13:10:00,48.22,48.29,48.19,48.26,716138.0,41.334,41.394,41.3083,41.3683,716138.0
2015-08-11 13:20:00,48.24,48.29,48.23,48.27,24772.0,41.3511,41.394,41.3426,41.3769,24772.0
2015-08-11 13:30:00,48.27,48.33,48.26,48.3,37886.0,41.3769,41.4283,41.3683,41.4026,37886.0
2015-08-11 13:40:00,48.31,48.33,48.29,48.3,94652.0,41.4111,41.4283,41.394,41.4026,94652.0
2015-08-11 13:50:00,48.3,48.32,48.24,48.24,91014.0,41.4026,41.4197,41.3511,41.3511,91014.0
2015-08-11 14:00:00,48.24,48.26,48.2,48.21,173214.0,41.3511,41.3683,41.3169,41.3254,173214.0
2015-08-11 14:10:00,48.23,48.24,48.15,48.16,97378.0,41.3426,41.3511,41.274,41.2826,97378.0
2015-08-11 14:20:00,48.16,48.28,48.15,48.27,119014.0,41.2826,41.3854,41.274,41.3769,119014.0
2015-08-11 14:30:00,48.26,48.27,48.18,48.23,121876.0,41.3683,41.3769,41.2997,41.3426,121876.0
2015-08-11 14:40:00,48.22,48.25,48.21,48.21,68034.0,41.334,41.3597,41.3254,41.3254,68034.0
2015-08-11 14:50:00,48.21,48.3,48.19,48.29,108946.0,41.3254,41.4026,41.3083,41.394,108946.0
2015-08-11 15:00:00,48.3,48.32,48.27,48.27,75484.0,41.4026,41.4197,41.3769,41.3769,75484.0
2015-08-11 15:10:00,48.27,48.35,48.26,48.33,87560.0,41.3769,41.4454,41.3683,41.4283,87560.0
2015-08-11 15:20:00,48.33,48.39,48.31,48.38,82438.0,41.4283,41.4797,41.4111,41.4712,82438.0
2015-08-11 15:30:00,48.39,48.43,48.35,48.43,101094.0,41.4797,41.514,41.4454,41.514,101094.0
2015-08-11 15:40:00,48.42,48.45,48.4,48.41,108540.0,41.5054,41.5312,41.4883,41.4969,108540.0
2015-08-11 15:50:00,48.41,48.44,48.38,48.43,224418.0,41.4969,41.5226,41.4712,41.514,224418.0
2015-08-12 09:30:00,48.05,48.05,47.63,47.84,112640.0,41.1883,41.1883,40.8283,41.0083,112640.0
2015-08-12 09:40:00,47.84,47.87,47.7,47.7,113846.0,41.0083,41.034,40.8883,40.8883,113846.0
2015-08-12 09:50:00,47.69,47.73,47.63,47.63,50422.0,40.8797,40.914,40.8283,40.8283,50422.0
2015-08-12 10:00:00,47.63,47.67,47.54,47.54,158360.0,40.8283,40.8625,40.7511,40.7511,158360.0
2015-08-12 10:10:00,47.52,47.59,47.47,47.57,226996.0,40.734,40.794,40.6911,40.7768,226996.0
2015-08-12 10:20:00,47.55,47.57,47.38,47.45,232816.0,40.7597,40.7768,40.614,40.674,232816.0
2015-08-12 10:30:00,47.45,47.57,47.43,47.57,171956.0,40.674,40.7768,40.6568,40.7768,171956.0
2015-08-12 10:40:00,47.58,47.58,47.44,47.45,80422.0,40.7854,40.7854,40.6654,40.674,80422.0
2015-08-12 10:50:00,47.46,47.49,47.38,47.43,197052.0,40.6825,40.7082,40.614,40.6568,197052.0
2015-08-12 11:00:00,47.45,47.61,47.45,47.59,215178.0,40.674,40.8111,40.674,40.794,215178.0
2015-08-12 11:10:00,47.6,47.63,47.57,47.6,30148.0,40.8025,40.8283,40.7768,40.8025,30148.0
2015-08-12 11:20:00,47.59,47.62,47.55,47.59,48536.0,40.794,40.8197,40.7597,40.794,48536.0
2015-08-12 11:30:00,47.58,47.58,47.51,47.52,87638.0,40.7854,40.7854,40.7254,40.734,87638.0
2015-08-12 11:40:00,47.53,47.56,47.49,47.52,63502.0,40.7425,40.7683,40.7082,40.734,63502.0
2015-08-12 11:50:00,47.51,47.51,47.38,47.42,199586.0,40.7254,40.7254,40.614,40.6482,199586.0
2015-08-12 12:00:00,47.41,47.44,47.38,47.43,150974.0,40.6397,40.6654,40.614,40.6568,150974.0
2015-08-12 12:10:00,47.44,47.54,47.44,47.52,70732.0,40.6654,40.7511,40.6654,40.734,70732.0
2015-08-12 12:20:00,47.52,47.63,47.52,47.62,91824.0,40.734,40.8283,40.734,40.8197,91824.0
2015-08-12 12:30:00,47.63,47.76,47.63,47.75,48988.0,40.8283,40.9397,40.8283,40.9311,48988.0
2015-08-12 12:40:00,47.75,47.77,47.7,47.71,18802.0,40.9311,40.9483,40.8883,40.8968,18802.0
2015-08-12 12:50:00,47.7,47.74,47.67,47.73,36776.0,40.8883,40.9225,40.8625,40.914,36776.0
2015-08-12 13:00:00,47.73,47.85,47.73,47.84,25088.0,40.914,41.0168,40.914,41.0083,25088.0
2015-08-12 13:10:00,47.84,47.93,47.82,47.93,52402.0,41.0083,41.0854,40.9911,41.0854,52402.0
2015-08-12 13:20:00,47.93,47.99,47.92,47.94,142214.0,41.0854,41.1368,41.0768,41.094,142214.0
2015-08-12 13:30:00,47.95,47.97,47.86,47.9,211004.0,41.1026,41.1197,41.0254,41.0597,211004.0
2015-08-12 13:40:00,47.9,48.01,47.89,48.01,148454.0,41.0597,41.154,41.0511,41.154,148454.0
2015-08-12 13:50:00,48.02,48.1,48.02,48.1,54568.0,41.1626,41.2311,41.1626,41.2311,54568.0
2015-08-12 14:00:00,48.12,48.12,48.01,48.05,56082.0,41.2483,41.2483,41.154,41.1883,56082.0
2015-08-12 14:10:00,48.06,48.1,48.04,48.04,46752.0,41.1969,41.2311,41.1797,41.1797,46752.0
2015-08-12 14:20:00,48.03,48.03,47.83,47.85,137512.0,41.1711,41.1711,40.9997,41.0168,137512.0
2015-08-12 14:30:00,47.88,48.05,47.85,48.05,62526.0,41.0426,41.1883,41.0168,41.1883,62526.0
2015-08-12 14:40:00,48.06,48.13,48.02,48.13,97604.0,41.1969,41.2569,41.1626,41.2569,97604.0
2015-08-12 14:50:00,48.12,48.16,48.1,48.14,86330.0,41.2483,41.2826,41.2311,41.2654,86330.0
2015-08-12 15:00:00,48.13,48.16,48.08,48.13,54298.0,41.2569,41.2826,41.214,41.2569,54298.0
2015-08-12 15:10:00,48.13,48.13,48.06,48.1,220064.0,41.2569,41.2569,41.1969,41.2311,220064.0
2015-08-12 15:20:00,48.1,48.21,48.09,48.16,161896.0,41.2311,41.3254,41.2226,41.2826,161896.0
2015-08-12 15:30:00,48.17,48.24,48.14,48.16,257636.0,41.2911,41.3511,41.2654,41.2826,257636.0
2015-08-12 15:40:00,48.16,48.17,48.13,48.13,120100.0,41.2826,41.2911,41.2569,41.2569,120100.0
2015-08-12 15:50:00,48.13,48.18,48.1,48.15,330138.0,41.2569,41.2997,41.2311,41.274,330138.0
2015-08-13 09:30:00,48.0,48.24,47.97,48.0,38156.0,41.1454,41.3511,41.1197,41.1454,38156.0
2015-08-13 09:40:00,47.93,48.03,47.9,47.98,42856.0,41.0854,41.1711,41.0597,41.1283,42856.0
2015-08-13 09:50:00,47.98,48.11,47.98,48.06,27436.0,41.1283,41.2397,41.1283,41.1969,27436.0
2015-08-13 10:00:00,48.02,48.12,47.95,48.1,58262.0,41.1626,41.2483,41.1026,41.2311,58262.0
2015-08-13 10:10:00,48.1,48.12,47.98,48.05,75982.0,41.2311,41.2483,41.1283,41.1883,75982.0
2015-08-13 10:20:00,48.06,48.16,48.04,48.16,17620.0,41.1969,41.2826,41.1797,41.2826,17620.0
2015-08-13 10:30:00,48.14,48.26,48.1,48.26,20916.0,41.2654,41.3683,41.2311,41.3683,20916.0
2015-08-13 10:40:00,48.26,48.27,48.18,48.2,80530.0,41.3683,41.3769,41.2997,41.3169,80530.0
2015-08-13 10:50:00,48.16,48.28,48.16,48.19,42960.0,41.2826,41.3854,41.2826,41.3083,42960.0
2015-08-13 11:00:00,48.21,48.29,48.18,48.2,73382.0,41.3254,41.394,41.2997,41.3169,73382.0
2015-08-13 11:10:00,48.18,48.24,48.16,48.24,10480.0,41.2997,41.3511,41.2826,41.3511,10480.0
2015-08-13 11:20:00,48.24,48.24,48.09,48.13,34240.0,41.3511,41.3511,41.2226,41.2569,34240.0
2015-08-13 11:30:00,48.12,48.16,48.1,48.15,23098.0,41.2483,41.2826,41.2311,41.274,23098.0
2015-08-13 11:40:00,48.16,48.21,48.14,48.2,64230.0,41.2826,41.3254,41.2654,41.3169,64230.0
2015-08-13 11:50:00,48.21,48.21,48.12,48.15,145454.0,41.3254,41.3254,41.2483,41.274,145454.0
2015-08-13 12:00:00,48.15,48.27,48.15,48.24,33304.0,41.274,41.3769,41.274,41.3511,33304.0
2015-08-13 12:10:00,48.24,48.29,48.21,48.23,115142.0,41.3511,41.394,41.3254,41.3426,115142.0
2015-08-13 12:20:00,48.22,48.37,48.22,48.35,59734.0,41.334,41.4626,41.334,41.4454,59734.0
2015-08-13 12:30:00,48.35,48.4,48.33,48.37,110686.0,41.4454,41.4883,41.4283,41.4626,110686.0
2015-08-13 12:40:00,48.37,48.38,48.3,48.37,180978.0,41.4626,41.4712,41.4026,41.4626,180978.0
2015-08-13 12:50:00,48.37,48.41,48.35,48.35,194916.0,41.4626,41.4969,41.4454,41.4454,194916.0
2015-08-13 13:00:00,48.36,48.44,48.35,48.42,126886.0,41.454,41.5226,41.4454,41.5054,126886.0
2015-08-13 13:10:00,48.42,48.42,48.35,48.37,115122.0,41.5054,41.5054,41.4454,41.4626,115122.0
2015-08-13 13:20:00,48.37,48.42,48.36,48.36,186994.0,41.4626,41.5054,41.454,41.454,186994.0
2015-08-13 13:30:00,48.37,48.41,48.37,48.41,70470.0,41.4626,41.4969,41.4626,41.4969,70470.0
2015-08-13 13:40:00,48.41,48.42,48.35,48.39,80490.0,41.4969,41.5054,41.4454,41.4797,80490.0
2015-08-13 13:50:00,48.39,48.39,48.35,48.39,43214.0,41.4797,41.4797,41.4454,41.4797,43214.0
2015-08-13 14:00:00,48.39,48.45,48.37,48.44,88496.0,41.4797,41.5312,41.4626,41.5226,88496.0
2015-08-13 14:10:00,48.44,48.45,48.39,48.41,37448.0,41.5226,41.5312,41.4797,41.4969,37448.0
2015-08-13 14:20:00,48.4,48.44,48.38,48.39,57826.0,41.4883,41.5226,41.4712,41.4797,57826.0
2015-08-13 14:30:00,48.39,48.42,48.38,48.38,36986.0,41.4797,41.5054,41.4712,41.4712,36986.0
2015-08-13 14:40:00,48.38,48.4,48.37,48.4,37468.0,41.4712,41.4883,41.4626,41.4883,37468.0
2015-08-13 14:50:00,48.4,48.43,48.37,48.37,31636.0,41.4883,41.514,41.4626,41.4626,31636.0
2015-08-13 15:00:00,48.37,48.39,48.3,48.3,37800.0,41.4626,41.4797,41.4026,41.4026,37800.0
2015-08-13 15:10:00,48.3,48.33,48.29,48.29,69352.0,41.4026,41.4283,41.394,41.394,69352.0
2015-08-13 15:20:00,48.29,48.3,48.2,48.2,92362.0,41.394,41.4026,41.3169,41.3169,92362.0
2015-08-13 15:30:00,48.2,48.2,48.04,48.08,200280.0,41.3169,41.3169,41.1797,41.214,200280.0
2015-08-13 15:40:00,48.09,48.12,48.04,48.08,109288.0,41.2226,41.2483,41.1797,41.214,109288.0
2015-08-13 15:50:00,48.08,48.12,48.06,48.09,241008.0,41.214,41.2483,41.1969,41.2226,241008.0
2015-08-14 09:30:00,48.06,48.38,48.06,48.22,56784.0,41.1969,41.4712,41.1969,41.334,56784.0
2015-08-14 09:40:00,48.19,48.31,48.13,48.3,62118.0,41.3083,41.4111,41.2569,41.4026,62118.0
2015-08-14 09:50:00,48.3,48.44,48.29,48.44,224686.0,41.4026,41.5226,41.394,41.5226,224686.0
2015-08-14 10:00:00,48.43,48.46,48.33,48.38,198528.0,41.514,41.5397,41.4283,41.4712,198528.0
2015-08-14 10:10:00,48.38,48.41,48.26,48.4,106806.0,41.4712,41.4969,41.3683,41.4883,106806.0
2015-08-14 10:20:00,48.4,48.42,48.33,48.33,71062.0,41.4883,41.5054,41.4283,41.4283,71062.0
2015-08-14 10:30:00,48.34,48.41,48.34,48.38,28244.0,41.4369,41.4969,41.4369,41.4712,28244.0
2015-08-14 10:40:00,48.4,48.41,48.29,48.32,15796.0,41.4883,41.4969,41.394,41.4197,15796.0
2015-08-14 10:50:00,48.35,48.38,48.31,48.31,21028.0,41.4454,41.4712,41.4111,41.4111,21028.0
2015-08-14 11:00:00,48.28,48.31,48.24,48.24,15306.0,41.3854,41.4111,41.3511,41.3511,15306.0
2015-08-14 11:10:00,48.25,48.27,48.18,48.22,44100.0,41.3597,41.3769,41.2997,41.334,44100.0
2015-08-14 11:20:00,48.21,48.28,48.21,48.27,16208.0,41.3254,41.3854,41.3254,41.3769,16208.0
2015-08-14 11:30:00,48.27,48.3,48.24,48.3,9280.0,41.3769,41.4026,41.3511,41.4026,9280.0
2015-08-14 11:40:00,48.31,48.38,48.31,48.31,21142.0,41.4111,41.4712,41.4111,41.4111,21142.0
2015-08-14 11:50:00,48.31,48.35,48.31,48.35,12938.0,41.4111,41.4454,41.4111,41.4454,12938.0
2015-08-14 12:00:00,48.38,48.39,48.34,48.35,12228.0,41.4712,41.4797,41.4369,41.4454,12228.0
2015-08-14 12:10:00,48.37,48.37,48.32,48.34,22250.0,41.4626,41.4626,41.4197,41.4369,22250.0
2015-08-14 12:20:00,48.35,48.35,48.32,48.34,11720.0,41.4454,41.4454,41.4197,41.4369,11720.0
2015-08-14 12:30:00,48.38,48.38,48.37,48.37,10800.0,41.4712,41.4712,41.4626,41.4626,10800.0
2015-08-14 12:40:00,48.36,48.37,48.28,48.29,35828.0,41.454,41.4626,41.3854,41.394,35828.0
2015-08-14 12:50:00,48.27,48.35,48.27,48.34,78232.0,41.3769,41.4454,41.3769,41.4369,78232.0
2015-08-14 13:00:00,48.33,48.36,48.31,48.35,10200.0,41.4283,41.454,41.4111,41.4454,10200.0
2015-08-14 13:10:00,48.35,48.41,48.33,48.39,32298.0,41.4454,41.4969,41.4283,41.4797,32298.0
2015-08-14 13:20:00,48.4,48.43,48.38,48.39,6280.0,41.4883,41.514,41.4712,41.4797,6280.0
2015-08-14 13:30:00,48.41,48.46,48.39,48.39,17840.0,41.4969,41.5397,41.4797,41.4797,17840.0
2015-08-14 13:40:00,48.38,48.4,48.32,48.32,15256.0,41.4712,41.4883,41.4197,41.4197,15256.0
2015-08-14 13:50:00,48.32,48.4,48.32,48.35,25432.0,41.4197,41.4883,41.4197,41.4454,25432.0
2015-08-14 14:00:00,48.36,48.4,48.35,48.38,12468.0,41.454,41.4883,41.4454,41.4712,12468.0
2015-08-14 14:10:00,48.4,48.43,48.4,48.41,35786.0,41.4883,41.514,41.4883,41.4969,35786.0
2015-08-14 14:20:00,48.41,48.46,48.41,48.42,25984.0,41.4969,41.5397,41.4969,41.5054,25984.0
2015-08-14 14:30:00,48.42,48.44,48.4,48.43,27248.0,41.5054,41.5226,41.4883,41.514,27248.0
2015-08-14 14:40:00,48.44,48.44,48.4,48.4,7200.0,41.5226,41.5226,41.4883,41.4883,7200.0
2015-08-14 14:50:00,48.41,48.43,48.38,48.38,23074.0,41.4969,41.514,41.4712,41.4712,23074.0
2015-08-14 15:00:00,48.38,48.48,48.38,48.45,24190.0,41.4712,41.5569,41.4712,41.5312,24190.0
2015-08-14 15:10:00,48.46,48.46,48.43,48.44,43336.0,41.5397,41.5397,41.514,41.5226,43336.0
2015-08-14 15:20:00,48.44,48.49,48.44,48.48,268790.0,41.5226,41.5654,41.5226,41.5569,268790.0
2015-08-14 15:30:00,48.47,48.5,48.47,48.49,62214.0,41.5483,41.574,41.5483,41.5654,62214.0
2015-08-14 15:40:00,48.49,48.52,48.46,48.49,84906.0,41.5654,41.5912,41.5397,41.5654,84906.0
2015-08-14 15:50:00,48.49,48.49,48.44,48.47,198186.0,41.5654,41.5654,41.5226,41.5483,198186.0
2015-08-17 09:30:00,48.33,48.45,48.17,48.2,99394.0,41.4283,41.5312,41.2911,41.3169,99394.0
2015-08-17 09:40:00,48.21,48.24,48.16,48.2,35012.0,41.3254,41.3511,41.2826,41.3169,35012.0
2015-08-17 09:50:00,48.18,48.21,48.15,48.2,64704.0,41.2997,41.3254,41.274,41.3169,64704.0
2015-08-17 10:00:00,48.14,48.22,48.1,48.22,24490.0,41.2654,41.334,41.2311,41.334,24490.0
2015-08-17 10:10:00,48.23,48.48,48.21,48.48,62210.0,41.3426,41.5569,41.3254,41.5569,62210.0
2015-08-17 10:20:00,48.48,48.48,48.41,48.42,127208.0,41.5569,41.5569,41.4969,41.5054,127208.0
2015-08-17 10:30:00,48.43,48.46,48.37,48.38,64312.0,41.514,41.5397,41.4626,41.4712,64312.0
2015-08-17 10:40:00,48.37,48.46,48.35,48.44,38520.0,41.4626,41.5397,41.4454,41.5226,38520.0
2015-08-17 10:50:00,48.44,48.56,48.44,48.55,103004.0,41.5226,41.6254,41.5226,41.6169,103004.0
2015-08-17 11:00:00,48.55,48.65,48.54,48.65,56704.0,41.6169,41.7026,41.6083,41.7026,56704.0
2015-08-17 11:10:00,48.66,48.67,48.58,48.58,35292.0,41.7112,41.7197,41.6426,41.6426,35292.0
2015-08-17 11:20:00,48.59,48.63,48.56,48.56,68048.0,41.6512,41.6855,41.6254,41.6254,68048.0
2015-08-17 11:30:00,48.56,48.58,48.52,48.56,61338.0,41.6254,41.6426,41.5912,41.6254,61338.0
2015-08-17 11:40:00,48.55,48.56,48.52,48.55,29892.0,41.6169,41.6254,41.5912,41.6169,29892.0
2015-08-17 11:50:00,48.55,48.57,48.49,48.54,37748.0,41.6169,41.634,41.5654,41.6083,37748.0
2015-08-17 12:00:00,48.54,48.56,48.52,48.56,36838.0,41.6083,41.6254,41.5912,41.6254,36838.0
2015-08-17 12:10:00,48.55,48.56,48.5,48.5,31520.0,41.6169,41.6254,41.574,41.574,31520.0
2015-08-17 12:20:00,48.49,48.58,48.49,48.57,15672.0,41.5654,41.6426,41.5654,41.634,15672.0
2015-08-17 12:30:00,48.58,48.6,48.56,48.6,17914.0,41.6426,41.6597,41.6254,41.6597,17914.0
2015-08-17 12:40:00,48.6,48.61,48.59,48.61,28054.0,41.6597,41.6683,41.6512,41.6683,28054.0
2015-08-17 12:50:00,48.61,48.66,48.58,48.65,46708.0,41.6683,41.7112,41.6426,41.7026,46708.0
2015-08-17 13:00:00,48.65,48.7,48.65,48.68,50976.0,41.7026,41.7455,41.7026,41.7283,50976.0
2015-08-17 13:10:00,48.68,48.73,48.67,48.71,52330.0,41.7283,41.7712,41.7197,41.754,52330.0
2015-08-17 13:20:00,48.71,48.77,48.7,48.76,97624.0,41.754,41.8055,41.7455,41.7969,97624.0
2015-08-17 13:30:00,48.77,48.77,48.69,48.71,28550.0,41.8055,41.8055,41.7369,41.754,28550.0
2015-08-17 13:40:00,48.71,48.74,48.71,48.74,56250.0,41.754,41.7797,41.754,41.7797,56250.0
2015-08-17 13:50:00,48.74,48.76,48.72,48.73,45628.0,41.7797,41.7969,41.7626,41.7712,45628.0
2015-08-17 14:00:00,48.72,48.74,48.71,48.71,19424.0,41.7626,41.7797,41.754,41.754,19424.0
2015-08-17 14:10:00,48.71,48.74,48.69,48.71,29218.0,41.754,41.7797,41.7369,41.754,29218.0
2015-08-17 14:20:00,48.71,48.72,48.69,48.69,22276.0,41.754,41.7626,41.7369,41.7369,22276.0
2015-08-17 14:30:00,48.68,48.71,48.68,48.71,35350.0,41.7283,41.754,41.7283,41.754,35350.0
2015-08-17 14:40:00,48.71,48.73,48.7,48.71,127570.0,41.754,41.7712,41.7455,41.754,127570.0
2015-08-17 14:50:00,48.7,48.74,48.68,48.73,70916.0,41.7455,41.7797,41.7283,41.7712,70916.0
2015-08-17 15:00:00,48.73,48.77,48.73,48.76,69734.0,41.7712,41.8055,41.7712,41.7969,69734.0
2015-08-17 15:10:00,48.77,48.77,48.74,48.74,60466.0,41.8055,41.8055,41.7797,41.7797,60466.0
2015-08-17 15:20:00,48.75,48.77,48.74,48.77,69864.0,41.7883,41.8055,41.7797,41.8055,69864.0
2015-08-17 15:30:00,48.77,48.8,48.75,48.77,168326.0,41.8055,41.8312,41.7883,41.8055,168326.0
2015-08-17 15:40:00,48.76,48.8,48.76,48.77,155696.0,41.7969,41.8312,41.7969,41.8055,155696.0
2015-08-17 15:50:00,48.78,48.84,48.77,48.82,524482.0,41.814,41.8655,41.8055,41.8483,524482.0
2015-08-18 09:30:00,48.65,48.98,48.65,48.87,86828.0,41.7026,41.9855,41.7026,41.8912,86828.0
2015-08-18 09:40:00,48.88,48.92,48.81,48.82,523534.0,41.8998,41.934,41.8397,41.8483,523534.0
2015-08-18 09:50:00,48.82,48.92,48.77,48.92,51588.0,41.8483,41.934,41.8055,41.934,51588.0
2015-08-18 10:00:00,48.92,48.96,48.86,48.95,60616.0,41.934,41.9683,41.8826,41.9598,60616.0
2015-08-18 10:10:00,48.94,48.94,48.85,48.93,82422.0,41.9512,41.9512,41.874,41.9426,82422.0
2015-08-18 10:20:00,48.94,48.96,48.87,48.87,31180.0,41.9512,41.9683,41.8912,41.8912,31180.0
2015-08-18 10:30:00,48.86,48.88,48.72,48.74,68442.0,41.8826,41.8998,41.7626,41.7797,68442.0
2015-08-18 10:40:00,48.74,48.8,48.71,48.8,46942.0,41.7797,41.8312,41.754,41.8312,46942.0
2015-08-18 10:50:00,48.8,48.83,48.79,48.8,49534.0,41.8312,41.8569,41.8226,41.8312,49534.0
2015-08-18 11:00:00,48.8,48.81,48.75,48.79,33000.0,41.8312,41.8397,41.7883,41.8226,33000.0
2015-08-18 11:10:00,48.77,48.81,48.77,48.77,27672.0,41.8055,41.8397,41.8055,41.8055,27672.0
2015-08-18 11:20:00,48.77,48.82,48.72,48.72,23542.0,41.8055,41.8483,41.7626,41.7626,23542.0
2015-08-18 11:30:00,48.72,48.73,48.66,48.7,20300.0,41.7626,41.7712,41.7112,41.7455,20300.0
2015-08-18 11:40:00,48.68,48.76,48.65,48.72,33200.0,41.7283,41.7969,41.7026,41.7626,33200.0
2015-08-18 11:50:00,48.73,48.76,48.7,48.73,291350.0,41.7712,41.7969,41.7455,41.7712,291350.0
2015-08-18 12:00:00,48.71,48.73,48.7,48.73,24522.0,41.754,41.7712,41.7455,41.7712,24522.0
2015-08-18 12:10:00,48.73,48.74,48.65,48.65,11480.0,41.7712,41.7797,41.7026,41.7026,11480.0
2015-08-18 12:20:00,48.65,48.69,48.64,48.67,11600.0,41.7026,41.7369,41.694,41.7197,11600.0
2015-08-18 12:30:00,48.66,48.66,48.63,48.65,19232.0,41.7112,41.7112,41.6855,41.7026,19232.0
2015-08-18 12:40:00,48.65,48.65,48.6,48.6,14800.0,41.7026,41.7026,41.6597,41.6597,14800.0
2015-08-18 12:50:00,48.63,48.65,48.59,48.59,10400.0,41.6855,41.7026,41.6512,41.6512,10400.0
2015-08-18 13:00:00,48.58,48.62,48.54,48.61,40600.0,41.6426,41.6769,41.6083,41.6683,40600.0
2015-08-18 13:10:00,48.6,48.62,48.58,48.61,30140.0,41.6597,41.6769,41.6426,41.6683,30140.0
2015-08-18 13:20:00,48.62,48.62,48.59,48.6,42500.0,41.6769,41.6769,41.6512,41.6597,42500.0
2015-08-18 13:30:00,48.61,48.63,48.58,48.61,57952.0,41.6683,41.6855,41.6426,41.6683,57952.0
2015-08-18 13:40:00,48.62,48.63,48.56,48.57,80756.0,41.6769,41.6855,41.6254,41.634,80756.0
2015-08-18 13:50:00,48.57,48.59,48.54,48.59,68100.0,41.634,41.6512,41.6083,41.6512,68100.0
2015-08-18 14:00:00,48.56,48.58,48.52,48.58,31844.0,41.6254,41.6426,41.5912,41.6426,31844.0
2015-08-18 14:10:00,48.58,48.62,48.58,48.59,65386.0,41.6426,41.6769,41.6426,41.6512,65386.0
2015-08-18 14:20:00,48.59,48.63,48.59,48.61,22500.0,41.6512,41.6855,41.6512,41.6683,22500.0
2015-08-18 14:30:00,48.6,48.61,48.55,48.59,36400.0,41.6597,41.6683,41.6169,41.6512,36400.0
2015-08-18 14:40:00,48.59,48.6,48.54,48.6,40618.0,41.6512,41.6597,41.6083,41.6597,40618.0
2015-08-18 14:50:00,48.6,48.6,48.57,48.58,38498.0,41.6597,41.6597,41.634,41.6426,38498.0
2015-08-18 15:00:00,48.59,48.61,48.58,48.6,36062.0,41.6512,41.6683,41.6426,41.6597,36062.0
2015-08-18 15:10:00,48.6,48.63,48.59,48.63,39010.0,41.6597,41.6855,41.6512,41.6855,39010.0
2015-08-18 15:20:00,48.65,48.66,48.61,48.66,62894.0,41.7026,41.7112,41.6683,41.7112,62894.0
2015-08-18 15:30:00,48.66,48.68,48.62,48.67,314050.0,41.7112,41.7283,41.6769,41.7197,314050.0
2015-08-18 15:40:00,48.67,48.7,48.66,48.69,276716.0,41.7197,41.7455,41.7112,41.7369,276716.0
2015-08-18 15:50:00,48.69,48.69,48.63,48.65,309496.0,41.7369,41.7369,41.6855,41.7026,309496.0
2015-08-19 09:30:00,48.35,48.42,48.35,48.38,427796.0,41.4454,41.5054,41.4454,41.4712,427796.0
2015-08-19 09:40:00,48.34,48.38,48.19,48.19,165442.0,41.4369,41.4712,41.3083,41.3083,165442.0
2015-08-19 09:50:00,48.18,48.31,48.13,48.24,69804.0,41.2997,41.4111,41.2569,41.3511,69804.0
2015-08-19 10:00:00,48.22,48.29,48.18,48.25,52238.0,41.334,41.394,41.2997,41.3597,52238.0
2015-08-19 10:10:00,48.24,48.29,48.19,48.23,67710.0,41.3511,41.394,41.3083,41.3426,67710.0
2015-08-19 10:20:00,48.23,48.34,48.22,48.29,19972.0,41.3426,41.4369,41.334,41.394,19972.0
2015-08-19 10:30:00,48.29,48.29,48.2,48.2,92422.0,41.394,41.394,41.3169,41.3169,92422.0
2015-08-19 10:40:00,48.2,48.21,48.08,48.12,76594.0,41.3169,41.3254,41.214,41.2483,76594.0
2015-08-19 10:50:00,48.12,48.13,48.0,48.06,56432.0,41.2483,41.2569,41.1454,41.1969,56432.0
2015-08-19 11:00:00,48.06,48.1,48.03,48.04,52392.0,41.1969,41.2311,41.1711,41.1797,52392.0
2015-08-19 11:10:00,48.03,48.1,48.03,48.06,27168.0,41.1711,41.2311,41.1711,41.1969,27168.0
2015-08-19 11:20:00,48.06,48.06,47.98,48.04,102096.0,41.1969,41.1969,41.1283,41.1797,102096.0
2015-08-19 11:30:00,48.01,48.06,47.99,48.06,91608.0,41.154,41.1969,41.1368,41.1969,91608.0
2015-08-19 11:40:00,48.05,48.06,47.94,47.94,29716.0,41.1883,41.1969,41.094,41.094,29716.0
2015-08-19 11:50:00,47.94,48.02,47.94,48.01,221864.0,41.094,41.1626,41.094,41.154,221864.0
2015-08-19 12:00:00,47.99,48.06,47.98,48.06,135496.0,41.1368,41.1969,41.1283,41.1969,135496.0
2015-08-19 12:10:00,48.06,48.07,47.98,47.99,378160.0,41.1969,41.2054,41.1283,41.1368,378160.0
2015-08-19 12:20:00,47.98,48.06,47.98,48.05,22824.0,41.1283,41.1969,41.1283,41.1883,22824.0
2015-08-19 12:30:00,48.04,48.12,48.04,48.11,190556.0,41.1797,41.2483,41.1797,41.2397,190556.0
2015-08-19 12:40:00,48.13,48.15,48.11,48.13,12510.0,41.2569,41.274,41.2397,41.2569,12510.0
2015-08-19 12:50:00,48.13,48.15,48.1,48.13,73940.0,41.2569,41.274,41.2311,41.2569,73940.0
2015-08-19 13:00:00,48.13,48.14,48.08,48.14,40656.0,41.2569,41.2654,41.214,41.2654,40656.0
2015-08-19 13:10:00,48.15,48.21,48.13,48.21,34574.0,41.274,41.3254,41.2569,41.3254,34574.0
2015-08-19 13:20:00,48.22,48.26,48.17,48.17,127376.0,41.334,41.3683,41.2911,41.2911,127376.0
2015-08-19 13:30:00,48.16,48.21,48.13,48.19,85244.0,41.2826,41.3254,41.2569,41.3083,85244.0
2015-08-19 13:40:00,48.18,48.34,48.18,48.3,61770.0,41.2997,41.4369,41.2997,41.4026,61770.0
2015-08-19 13:50:00,48.29,48.33,48.24,48.25,26782.0,41.394,41.4283,41.3511,41.3597,26782.0
2015-08-19 14:00:00,48.24,48.55,48.24,48.52,239858.0,41.3511,41.6169,41.3511,41.5912,239858.0
2015-08-19 14:10:00,48.52,48.63,48.48,48.51,260152.0,41.5912,41.6855,41.5569,41.5826,260152.0
2015-08-19 14:20:00,48.52,48.52,48.44,48.44,20076.0,41.5912,41.5912,41.5226,41.5226,20076.0
2015-08-19 14:30:00,48.44,48.49,48.43,48.46,37294.0,41.5226,41.5654,41.514,41.5397,37294.0
2015-08-19 14:40:00,48.47,48.49,48.35,48.42,27248.0,41.5483,41.5654,41.4454,41.5054,27248.0
2015-08-19 14:50:00,48.41,48.41,48.23,48.25,29014.0,41.4969,41.4969,41.3426,41.3597,29014.0
2015-08-19 15:00:00,48.23,48.25,48.17,48.25,42286.0,41.3426,41.3597,41.2911,41.3597,42286.0
2015-08-19 15:10:00,48.26,48.27,48.2,48.27,175918.0,41.3683,41.3769,41.3169,41.3769,175918.0
2015-08-19 15:20:00,48.27,48.34,48.27,48.32,45336.0,41.3769,41.4369,41.3769,41.4197,45336.0
2015-08-19 15:30:00,48.33,48.37,48.26,48.27,71796.0,41.4283,41.4626,41.3683,41.3769,71796.0
2015-08-19 15:40:00,48.27,48.35,48.26,48.33,68772.0,41.3769,41.4454,41.3683,41.4283,68772.0
2015-08-19 15:50:00,48.33,48.35,48.24,48.24,269232.0,41.4283,41.4454,41.3511,41.3511,269232.0
2015-08-20 09:30:00,47.76,47.87,47.54,47.79,121458.0,40.9397,41.034,40.7511,40.9654,121458.0
2015-08-20 09:40:00,47.79,47.81,47.52,47.57,163032.0,40.9654,40.9826,40.734,40.7768,163032.0
2015-08-20 09:50:00,47.55,47.71,47.52,47.63,168696.0,40.7597,40.8968,40.734,40.8283,168696.0
2015-08-20 10:00:00,47.61,47.63,47.52,47.6,101612.0,40.8111,40.8283,40.734,40.8025,101612.0
2015-08-20 10:10:00,47.6,47.6,47.49,47.55,123968.0,40.8025,40.8025,40.7082,40.7597,123968.0
2015-08-20 10:20:00,47.55,47.56,47.4,47.46,98294.0,40.7597,40.7683,40.6311,40.6825,98294.0
2015-08-20 10:30:00,47.48,47.52,47.38,47.49,344510.0,40.6997,40.734,40.614,40.7082,344510.0
2015-08-20 10:40:00,47.5,47.54,47.47,47.53,315324.0,40.7168,40.7511,40.6911,40.7425,315324.0
2015-08-20 10:50:00,47.56,47.66,47.55,47.6,152046.0,40.7683,40.854,40.7597,40.8025,152046.0
2015-08-20 11:00:00,47.58,47.62,47.54,47.54,114060.0,40.7854,40.8197,40.7511,40.7511,114060.0
2015-08-20 11:10:00,47.55,47.58,47.47,47.48,60736.0,40.7597,40.7854,40.6911,40.6997,60736.0
2015-08-20 11:20:00,47.47,47.59,47.47,47.57,91028.0,40.6911,40.794,40.6911,40.7768,91028.0
2015-08-20 11:30:00,47.58,47.58,47.5,47.53,116552.0,40.7854,40.7854,40.7168,40.7425,116552.0
2015-08-20 11:40:00,47.52,47.63,47.52,47.63,47674.0,40.734,40.8283,40.734,40.8283,47674.0
2015-08-20 11:50:00,47.63,47.69,47.59,47.69,36500.0,40.8283,40.8797,40.794,40.8797,36500.0
2015-08-20 12:00:00,47.7,47.71,47.62,47.7,54244.0,40.8883,40.8968,40.8197,40.8883,54244.0
2015-08-20 12:10:00,47.71,47.71,47.58,47.63,78944.0,40.8968,40.8968,40.7854,40.8283,78944.0
2015-08-20 12:20:00,47.62,47.62,47.52,47.56,74134.0,40.8197,40.8197,40.734,40.7683,74134.0
2015-08-20 12:30:00,47.56,47.59,47.54,47.58,70472.0,40.7683,40.794,40.7511,40.7854,70472.0
2015-08-20 12:40:00,47.57,47.58,47.49,47.52,59046.0,40.7768,40.7854,40.7082,40.734,59046.0
2015-08-20 12:50:00,47.53,47.53,47.4,47.45,109668.0,40.7425,40.7425,40.6311,40.674,109668.0
2015-08-20 13:00:00,47.45,47.45,47.37,47.38,58768.0,40.674,40.674,40.6054,40.614,58768.0
2015-08-20 13:10:00,47.38,47.46,47.34,47.46,143900.0,40.614,40.6825,40.5797,40.6825,143900.0
2015-08-20 13:20:00,47.48,47.54,47.45,47.5,74900.0,40.6997,40.7511,40.674,40.7168,74900.0
2015-08-20 13:30:00,47.49,47.52,47.43,47.43,71606.0,40.7082,40.734,40.6568,40.6568,71606.0
2015-08-20 13:40:00,47.43,47.5,47.38,47.49,82902.0,40.6568,40.7168,40.614,40.7082,82902.0
2015-08-20 13:50:00,47.5,47.53,47.48,47.49,108664.0,40.7168,40.7425,40.6997,40.7082,108664.0
2015-08-20 14:00:00,47.49,47.52,47.42,47.43,37314.0,40.7082,40.734,40.6482,40.6568,37314.0
2015-08-20 14:10:00,47.42,47.45,47.38,47.42,86646.0,40.6482,40.674,40.614,40.6482,86646.0
2015-08-20 14:20:00,47.41,47.48,47.38,47.38,117924.0,40.6397,40.6997,40.614,40.614,117924.0
2015-08-20 14:30:00,47.38,47.39,47.3,47.32,76216.0,40.614,40.6225,40.5454,40.5625,76216.0
2015-08-20 14:40:00,47.32,47.32,47.22,47.22,198670.0,40.5625,40.5625,40.4768,40.4768,198670.0
2015-08-20 14:50:00,47.21,47.3,47.21,47.26,111086.0,40.4682,40.5454,40.4682,40.5111,111086.0
2015-08-20 15:00:00,47.24,47.31,47.22,47.31,48850.0,40.4939,40.554,40.4768,40.554,48850.0
2015-08-20 15:10:00,47.31,47.33,47.2,47.23,136892.0,40.554,40.5711,40.4597,40.4854,136892.0
2015-08-20 15:20:00,47.23,47.26,47.22,47.24,144196.0,40.4854,40.5111,40.4768,40.4939,144196.0
2015-08-20 15:30:00,47.24,47.29,47.24,47.25,328854.0,40.4939,40.5368,40.4939,40.5025,328854.0
2015-08-20 15:40:00,47.24,47.26,47.15,47.16,233872.0,40.4939,40.5111,40.4168,40.4254,233872.0
2015-08-20 15:50:00,47.17,47.17,47.05,47.06,384080.0,40.4339,40.4339,40.3311,40.3397,384080.0
2015-08-21 09:30:00,46.6,46.6,45.99,46.24,416222.0,39.9453,39.9453,39.4225,39.6368,416222.0
2015-08-21 09:40:00,46.25,46.34,46.15,46.29,322596.0,39.6453,39.7225,39.5596,39.6796,322596.0
2015-08-21 09:50:00,46.3,46.56,46.29,46.55,291548.0,39.6882,39.9111,39.6796,39.9025,291548.0
2015-08-21 10:00:00,46.52,46.75,46.49,46.68,306696.0,39.8768,40.0739,39.8511,40.0139,306696.0
2015-08-21 10:10:00,46.69,46.69,46.47,46.48,306600.0,40.0225,40.0225,39.8339,39.8425,306600.0
2015-08-21 10:20:00,46.47,46.54,46.37,46.38,644210.0,39.8339,39.8939,39.7482,39.7568,644210.0
2015-08-21 10:30:00,46.36,46.44,46.18,46.23,187052.0,39.7396,39.8082,39.5853,39.6282,187052.0
2015-08-21 10:40:00,46.23,46.35,46.23,46.27,391776.0,39.6282,39.731,39.6282,39.6625,391776.0
2015-08-21 10:50:00,46.27,46.34,46.15,46.2,161326.0,39.6625,39.7225,39.5596,39.6025,161326.0
2015-08-21 11:00:00,46.21,46.21,46.01,46.02,94620.0,39.611,39.611,39.4396,39.4482,94620.0
2015-08-21 11:10:00,46.0,46.01,45.85,45.97,177814.0,39.431,39.4396,39.3024,39.4053,177814.0
2015-08-21 11:20:00,45.98,46.0,45.87,45.97,279620.0,39.4139,39.431,39.3196,39.4053,279620.0
2015-08-21 11:30:00,45.94,45.97,45.77,45.79,430336.0,39.3796,39.4053,39.2339,39.251,430336.0
2015-08-21 11:40:00,45.77,45.95,45.77,45.92,285822.0,39.2339,39.3882,39.2339,39.3625,285822.0
2015-08-21 11:50:00,45.93,46.09,45.83,46.05,80448.0,39.371,39.5082,39.2853,39.4739,80448.0
2015-08-21 12:00:00,46.02,46.2,45.99,46.18,167792.0,39.4482,39.6025,39.4225,39.5853,167792.0
2015-08-21 12:10:00,46.17,46.22,46.05,46.08,158238.0,39.5767,39.6196,39.4739,39.4996,158238.0
2015-08-21 12:20:00,46.08,46.09,45.97,46.02,135572.0,39.4996,39.5082,39.4053,39.4482,135572.0
2015-08-21 12:30:00,46.05,46.09,45.94,45.95,84098.0,39.4739,39.5082,39.3796,39.3882,84098.0
2015-08-21 12:40:00,45.94,45.94,45.82,45.88,97292.0,39.3796,39.3796,39.2767,39.3282,97292.0
2015-08-21 12:50:00,45.87,45.87,45.76,45.77,401642.0,39.3196,39.3196,39.2253,39.2339,401642.0
2015-08-21 13:00:00,45.77,45.83,45.68,45.77,290788.0,39.2339,39.2853,39.1567,39.2339,290788.0
2015-08-21 13:10:00,45.78,45.83,45.76,45.82,90720.0,39.2424,39.2853,39.2253,39.2767,90720.0
2015-08-21 13:20:00,45.82,46.04,45.82,46.04,70636.0,39.2767,39.4653,39.2767,39.4653,70636.0
2015-08-21 13:30:00,46.03,46.12,45.93,46.12,226914.0,39.4567,39.5339,39.371,39.5339,226914.0
2015-08-21 13:40:00,46.12,46.19,46.04,46.13,149274.0,39.5339,39.5939,39.4653,39.5425,149274.0
2015-08-21 13:50:00,46.09,46.25,46.02,46.25,234930.0,39.5082,39.6453,39.4482,39.6453,234930.0
2015-08-21 14:00:00,46.25,46.32,46.12,46.17,200282.0,39.6453,39.7053,39.5339,39.5767,200282.0
2015-08-21 14:10:00,46.14,46.16,46.03,46.06,117772.0,39.551,39.5682,39.4567,39.4825,117772.0
2015-08-21 14:20:00,46.07,46.07,45.98,46.02,79202.0,39.491,39.491,39.4139,39.4482,79202.0
2015-08-21 14:30:00,46.04,46.1,45.94,45.95,82846.0,39.4653,39.5167,39.3796,39.3882,82846.0
2015-08-21 14:40:00,45.94,45.94,45.83,45.83,96542.0,39.3796,39.3796,39.2853,39.2853,96542.0
2015-08-21 14:50:00,45.8,45.83,45.73,45.8,100604.0,39.2596,39.2853,39.1996,39.2596,100604.0
2015-08-21 15:00:00,45.76,45.84,45.69,45.69,264822.0,39.2253,39.2939,39.1653,39.1653,264822.0
2015-08-21 15:10:00,45.67,45.68,45.47,45.63,132874.0,39.1482,39.1567,38.9767,39.1139,132874.0
2015-08-21 15:20:00,45.63,45.67,45.57,45.62,180752.0,39.1139,39.1482,39.0624,39.1053,180752.0
2015-08-21 15:30:00,45.6,45.61,45.48,45.57,216890.0,39.0881,39.0967,38.9853,39.0624,216890.0
2015-08-21 15:40:00,45.58,45.7,45.58,45.7,212528.0,39.071,39.1739,39.071,39.1739,212528.0
2015-08-21 15:50:00,45.67,45.72,45.5,45.53,616744.0,39.1482,39.191,39.0024,39.0281,616744.0
2015-08-24 09:30:00,43.1,43.61,41.63,43.58,477306.0,36.9452,37.3823,35.6851,37.3566,477306.0
2015-08-24 09:40:00,43.54,44.13,43.54,43.87,219588.0,37.3223,37.8281,37.3223,37.6052,219588.0
2015-08-24 09:50:00,43.84,44.11,43.7,44.11,313296.0,37.5795,37.8109,37.4595,37.8109,313296.0
2015-08-24 10:00:00,44.07,44.48,43.93,44.35,324842.0,37.7766,38.1281,37.6566,38.0167,324842.0
2015-08-24 10:10:00,44.34,44.52,44.33,44.49,163064.0,38.0081,38.1624,37.9995,38.1367,163064.0
2015-08-24 10:20:00,44.48,44.88,44.45,44.58,367904.0,38.1281,38.471,38.1024,38.2138,367904.0
2015-08-24 10:30:00,44.56,44.76,44.26,44.69,405804.0,38.1967,38.3681,37.9395,38.3081,405804.0
2015-08-24 10:40:00,44.7,44.74,44.49,44.61,246520.0,38.3167,38.351,38.1367,38.2395,246520.0
2015-08-24 10:50:00,44.59,44.74,44.58,44.71,337272.0,38.2224,38.351,38.2138,38.3252,337272.0
2015-08-24 11:00:00,44.72,44.78,44.48,44.52,246094.0,38.3338,38.3852,38.1281,38.1624,246094.0
2015-08-24 11:10:00,44.51,44.55,44.41,44.47,70404.0,38.1538,38.1881,38.0681,38.1195,70404.0
2015-08-24 11:20:00,44.48,44.49,44.31,44.35,106942.0,38.1281,38.1367,37.9824,38.0167,106942.0
2015-08-24 11:30:00,44.35,44.49,44.3,44.49,521904.0,38.0167,38.1367,37.9738,38.1367,521904.0
2015-08-24 11:40:00,44.47,44.77,44.45,44.77,225772.0,38.1195,38.3767,38.1024,38.3767,225772.0
2015-08-24 11:50:00,44.79,45.18,44.79,45.12,147764.0,38.3938,38.7281,38.3938,38.6767,147764.0
2015-08-24 12:00:00,45.11,45.13,44.78,45.06,349406.0,38.6681,38.6853,38.3852,38.6253,349406.0
2015-08-24 12:10:00,45.02,45.18,45.02,45.13,117338.0,38.591,38.7281,38.591,38.6853,117338.0
2015-08-24 12:20:00,45.16,45.37,45.12,45.34,61196.0,38.711,38.891,38.6767,38.8653,61196.0
2015-08-24 12:30:00,45.3,45.39,45.2,45.36,101940.0,38.831,38.9081,38.7453,38.8824,101940.0
2015-08-24 12:40:00,45.36,45.37,45.1,45.1,194748.0,38.8824,38.891,38.6595,38.6595,194748.0
2015-08-24 12:50:00,45.1,45.28,45.04,45.18,154836.0,38.6595,38.8138,38.6081,38.7281,154836.0
2015-08-24 13:00:00,45.19,45.35,45.19,45.32,86442.0,38.7367,38.8738,38.7367,38.8481,86442.0
2015-08-24 13:10:00,45.36,45.38,45.29,45.34,83974.0,38.8824,38.8996,38.8224,38.8653,83974.0
2015-08-24 13:20:00,45.33,45.35,45.07,45.13,138700.0,38.8567,38.8738,38.6338,38.6853,138700.0
2015-08-24 13:30:00,45.08,45.12,44.88,44.91,177166.0,38.6424,38.6767,38.471,38.4967,177166.0
2015-08-24 13:40:00,44.9,45.08,44.87,45.06,313260.0,38.4881,38.6424,38.4624,38.6253,313260.0
2015-08-24 13:50:00,45.06,45.06,44.74,44.75,117166.0,38.6253,38.6253,38.351,38.3595,117166.0
2015-08-24 14:00:00,44.77,44.77,44.62,44.63,195616.0,38.3767,38.3767,38.2481,38.2567,195616.0
2015-08-24 14:10:00,44.62,44.68,44.45,44.67,147094.0,38.2481,38.2995,38.1024,38.291,147094.0
2015-08-24 14:20:00,44.71,44.76,44.53,44.55,128718.0,38.3252,38.3681,38.1709,38.1881,128718.0
2015-08-24 14:30:00,44.55,44.76,44.52,44.69,82318.0,38.1881,38.3681,38.1624,38.3081,82318.0
2015-08-24 14:40:00,44.67,44.67,44.38,44.42,104922.0,38.291,38.291,38.0424,38.0767,104922.0
2015-08-24 14:50:00,44.43,44.45,44.02,44.07,196632.0,38.0852,38.1024,37.7338,37.7766,196632.0
2015-08-24 15:00:00,44.05,44.35,43.91,44.35,210866.0,37.7595,38.0167,37.6395,38.0167,210866.0
2015-08-24 15:10:00,44.32,44.33,44.0,44.02,187814.0,37.9909,37.9995,37.7166,37.7338,187814.0
2015-08-24 15:20:00,44.02,44.08,43.89,43.94,312308.0,37.7338,37.7852,37.6223,37.6652,312308.0
2015-08-24 15:30:00,43.95,44.5,43.85,44.47,438556.0,37.6738,38.1452,37.5881,38.1195,438556.0
2015-08-24 15:40:00,44.45,44.72,44.27,44.41,407894.0,38.1024,38.3338,37.9481,38.0681,407894.0
2015-08-24 15:50:00,44.38,44.55,44.09,44.09,434826.0,38.0424,38.1881,37.7938,37.7938,434826.0
2015-08-25 09:30:00,45.37,45.49,44.72,44.84,252686.0,38.891,38.9939,38.3338,38.4367,252686.0
2015-08-25 09:40:00,44.87,45.02,44.74,44.83,88454.0,38.4624,38.591,38.351,38.4281,88454.0
2015-08-25 09:50:00,44.81,45.07,44.81,44.96,170648.0,38.411,38.6338,38.411,38.5395,170648.0
2015-08-25 10:00:00,44.88,45.0,44.84,44.97,68158.0,38.471,38.5738,38.4367,38.5481,68158.0
2015-08-25 10:10:00,44.95,45.1,44.89,44.99,199038.0,38.531,38.6595,38.4795,38.5653,199038.0
2015-08-25 10:20:00,45.01,45.06,44.81,44.92,104564.0,38.5824,38.6253,38.411,38.5053,104564.0
2015-08-25 10:30:00,44.91,44.93,44.85,44.89,812676.0,38.4967,38.5138,38.4453,38.4795,812676.0
2015-08-25 10:40:00,44.89,44.97,44.88,44.95,339652.0,38.4795,38.5481,38.471,38.531,339652.0
2015-08-25 10:50:00,44.96,45.02,44.87,44.94,50596.0,38.5395,38.591,38.4624,38.5224,50596.0
2015-08-25 11:00:00,44.95,45.13,44.95,45.13,112298.0,38.531,38.6853,38.531,38.6853,112298.0
2015-08-25 11:10:00,45.13,45.28,45.13,45.24,183472.0,38.6853,38.8138,38.6853,38.7796,183472.0
2015-08-25 11:20:00,45.26,45.38,45.21,45.21,86580.0,38.7967,38.8996,38.7538,38.7538,86580.0
2015-08-25 11:30:00,45.23,45.24,45.13,45.15,67562.0,38.771,38.7796,38.6853,38.7024,67562.0
2015-08-25 11:40:00,45.17,45.25,45.1,45.25,27706.0,38.7196,38.7881,38.6595,38.7881,27706.0
2015-08-25 11:50:00,45.23,45.24,45.11,45.16,104306.0,38.771,38.7796,38.6681,38.711,104306.0
2015-08-25 12:00:00,45.17,45.24,45.13,45.23,218670.0,38.7196,38.7796,38.6853,38.771,218670.0
2015-08-25 12:10:00,45.24,45.31,45.19,45.2,86458.0,38.7796,38.8396,38.7367,38.7453,86458.0
2015-08-25 12:20:00,45.22,45.32,45.22,45.29,17212.0,38.7624,38.8481,38.7624,38.8224,17212.0
2015-08-25 12:30:00,45.29,45.35,45.25,45.26,11100.0,38.8224,38.8738,38.7881,38.7967,11100.0
2015-08-25 12:40:00,45.29,45.33,45.26,45.27,21562.0,38.8224,38.8567,38.7967,38.8053,21562.0
2015-08-25 12:50:00,45.3,45.3,45.24,45.24,39946.0,38.831,38.831,38.7796,38.7796,39946.0
2015-08-25 13:00:00,45.23,45.29,45.17,45.23,27196.0,38.771,38.8224,38.7196,38.771,27196.0
2015-08-25 13:10:00,45.23,45.23,45.08,45.08,20794.0,38.771,38.771,38.6424,38.6424,20794.0
2015-08-25 13:20:00,45.1,45.15,44.86,44.86,33248.0,38.6595,38.7024,38.4538,38.4538,33248.0
2015-08-25 13:30:00,44.87,44.98,44.85,44.94,16354.0,38.4624,38.5567,38.4453,38.5224,16354.0
2015-08-25 13:40:00,44.93,44.93,44.83,44.9,22478.0,38.5138,38.5138,38.4281,38.4881,22478.0
2015-08-25 13:50:00,44.88,45.06,44.87,45.02,13446.0,38.471,38.6253,38.4624,38.591,13446.0
2015-08-25 14:00:00,44.99,45.03,44.85,44.87,22078.0,38.5653,38.5995,38.4453,38.4624,22078.0
2015-08-25 14:10:00,44.84,44.9,44.81,44.9,32006.0,38.4367,38.4881,38.411,38.4881,32006.0
2015-08-25 14:20:00,44.91,44.99,44.88,44.91,19234.0,38.4967,38.5653,38.471,38.4967,19234.0
2015-08-25 14:30:00,44.94,44.99,44.82,44.85,13590.0,38.5224,38.5653,38.4195,38.4453,13590.0
2015-08-25 14:40:00,44.85,44.93,44.8,44.93,37794.0,38.4453,38.5138,38.4024,38.5138,37794.0
2015-08-25 14:50:00,44.98,45.01,44.95,44.96,24140.0,38.5567,38.5824,38.531,38.5395,24140.0
2015-08-25 15:00:00,44.98,45.01,44.83,44.84,58848.0,38.5567,38.5824,38.4281,38.4367,58848.0
2015-08-25 15:10:00,44.87,44.89,44.69,44.71,118652.0,38.4624,38.4795,38.3081,38.3252,118652.0
2015-08-25 15:20:00,44.71,44.72,44.58,44.6,252340.0,38.3252,38.3338,38.2138,38.231,252340.0
2015-08-25 15:30:00,44.58,44.63,44.33,44.35,139270.0,38.2138,38.2567,37.9995,38.0167,139270.0
2015-08-25 15:40:00,44.33,44.47,44.17,44.21,183002.0,37.9995,38.1195,37.8624,37.8966,183002.0
2015-08-25 15:50:00,44.2,44.44,44.05,44.06,615596.0,37.8881,38.0938,37.7595,37.7681,615596.0
2015-08-26 09:30:00,44.92,45.23,44.86,45.01,91174.0,38.5053,38.771,38.4538,38.5824,91174.0
2015-08-26 09:40:00,45.01,45.07,44.78,44.93,148612.0,38.5824,38.6338,38.3852,38.5138,148612.0
2015-08-26 09:50:00,44.93,44.93,44.79,44.82,209564.0,38.5138,38.5138,38.3938,38.4195,209564.0
2015-08-26 10:00:00,44.83,45.02,44.75,44.89,331354.0,38.4281,38.591,38.3595,38.4795,331354.0
2015-08-26 10:10:00,44.89,44.94,44.53,44.53,181394.0,38.4795,38.5224,38.1709,38.1709,181394.0
2015-08-26 10:20:00,44.52,44.88,44.51,44.84,169248.0,38.1624,38.471,38.1538,38.4367,169248.0
2015-08-26 10:30:00,44.87,45.07,44.81,44.85,323216.0,38.4624,38.6338,38.411,38.4453,323216.0
2015-08-26 10:40:00,44.84,44.85,44.7,44.74,116532.0,38.4367,38.4453,38.3167,38.351,116532.0
2015-08-26 10:50:00,44.75,44.97,44.72,44.74,58512.0,38.3595,38.5481,38.3338,38.351,58512.0
2015-08-26 11:00:00,44.72,44.77,44.61,44.68,74222.0,38.3338,38.3767,38.2395,38.2995,74222.0
2015-08-26 11:10:00,44.65,44.75,44.58,44.72,43722.0,38.2738,38.3595,38.2138,38.3338,43722.0
2015-08-26 11:20:00,44.7,44.76,44.6,44.62,24990.0,38.3167,38.3681,38.231,38.2481,24990.0
2015-08-26 11:30:00,44.63,44.66,44.41,44.41,27948.0,38.2567,38.2824,38.0681,38.0681,27948.0
2015-08-26 11:40:00,44.39,44.61,44.38,44.59,17758.0,38.0509,38.2395,38.0424,38.2224,17758.0
2015-08-26 11:50:00,44.62,44.69,44.54,44.58,44040.0,38.2481,38.3081,38.1795,38.2138,44040.0
2015-08-26 12:00:00,44.52,44.54,44.41,44.53,17126.0,38.1624,38.1795,38.0681,38.1709,17126.0
2015-08-26 12:10:00,44.49,44.58,44.45,44.54,18204.0,38.1367,38.2138,38.1024,38.1795,18204.0
2015-08-26 12:20:00,44.57,44.57,44.38,44.42,19148.0,38.2052,38.2052,38.0424,38.0767,19148.0
2015-08-26 12:30:00,44.37,44.38,44.29,44.34,70134.0,38.0338,38.0424,37.9652,38.0081,70134.0
2015-08-26 12:40:00,44.3,44.36,44.22,44.35,172326.0,37.9738,38.0252,37.9052,38.0167,172326.0
2015-08-26 12:50:00,44.35,44.55,44.32,44.55,72774.0,38.0167,38.1881,37.9909,38.1881,72774.0
2015-08-26 13:00:00,44.57,44.65,44.47,44.47,25680.0,38.2052,38.2738,38.1195,38.1195,25680.0
2015-08-26 13:10:00,44.47,44.62,44.47,44.52,60126.0,38.1195,38.2481,38.1195,38.1624,60126.0
2015-08-26 13:20:00,44.54,44.78,44.54,44.78,51510.0,38.1795,38.3852,38.1795,38.3852,51510.0
2015-08-26 13:30:00,44.74,44.93,44.69,44.93,89668.0,38.351,38.5138,38.3081,38.5138,89668.0
2015-08-26 13:40:00,44.95,44.95,44.71,44.75,57388.0,38.531,38.531,38.3252,38.3595,57388.0
2015-08-26 13:50:00,44.74,44.9,44.74,44.86,34736.0,38.351,38.4881,38.351,38.4538,34736.0
2015-08-26 14:00:00,44.85,44.87,44.73,44.85,75748.0,38.4453,38.4624,38.3424,38.4453,75748.0
2015-08-26 14:10:00,44.87,44.88,44.64,44.64,72672.0,38.4624,38.471,38.2652,38.2652,72672.0
2015-08-26 14:20:00,44.63,44.79,44.63,44.77,16768.0,38.2567,38.3938,38.2567,38.3767,16768.0
2015-08-26 14:30:00,44.76,44.96,44.73,44.96,96726.0,38.3681,38.5395,38.3424,38.5395,96726.0
2015-08-26 14:40:00,44.96,45.13,44.96,44.99,39796.0,38.5395,38.6853,38.5395,38.5653,39796.0
2015-08-26 14:50:00,45.02,45.13,44.97,45.08,68314.0,38.591,38.6853,38.5481,38.6424,68314.0
2015-08-26 15:00:00,45.07,45.27,44.99,45.26,123214.0,38.6338,38.8053,38.5653,38.7967,123214.0
2015-08-26 15:10:00,45.29,45.47,45.28,45.44,104180.0,38.8224,38.9767,38.8138,38.951,104180.0
2015-08-26 15:20:00,45.46,45.51,45.28,45.33,182514.0,38.9681,39.011,38.8138,38.8567,182514.0
2015-08-26 15:30:00,45.34,45.44,45.31,45.35,132020.0,38.8653,38.951,38.8396,38.8738,132020.0
2015-08-26 15:40:00,45.35,45.63,45.34,45.49,232590.0,38.8738,39.1139,38.8653,38.9939,232590.0
2015-08-26 15:50:00,45.49,45.63,45.49,45.61,489550.0,38.9939,39.1139,38.9939,39.0967,489550.0
2015-08-27 09:30:00,46.07,46.27,45.88,46.21,181636.0,39.491,39.6625,39.3282,39.611,181636.0
2015-08-27 09:40:00,46.24,46.3,46.09,46.09,296576.0,39.6368,39.6882,39.5082,39.5082,296576.0
2015-08-27 09:50:00,46.1,46.23,45.91,45.91,290420.0,39.5167,39.6282,39.3539,39.3539,290420.0
2015-08-27 10:00:00,45.94,46.15,45.9,46.15,226020.0,39.3796,39.5596,39.3453,39.5596,226020.0
2015-08-27 10:10:00,46.17,46.24,46.15,46.21,99614.0,39.5767,39.6368,39.5596,39.611,99614.0
2015-08-27 10:20:00,46.22,46.32,46.16,46.24,167840.0,39.6196,39.7053,39.5682,39.6368,167840.0
2015-08-27 10:30:00,46.24,46.29,46.14,46.24,147874.0,39.6368,39.6796,39.551,39.6368,147874.0
2015-08-27 10:40:00,46.26,46.43,46.21,46.43,170982.0,39.6539,39.7996,39.611,39.7996,170982.0
2015-08-27 10:50:00,46.44,46.46,46.37,46.43,695766.0,39.8082,39.8253,39.7482,39.7996,695766.0
2015-08-27 11:00:00,46.42,46.57,46.41,46.5,113112.0,39.791,39.9196,39.7825,39.8596,113112.0
2015-08-27 11:10:00,46.51,46.54,46.43,46.46,113744.0,39.8682,39.8939,39.7996,39.8253,113744.0
2015-08-27 11:20:00,46.46,46.48,46.41,46.45,47154.0,39.8253,39.8425,39.7825,39.8168,47154.0
2015-08-27 11:30:00,46.47,46.48,46.33,46.35,68758.0,39.8339,39.8425,39.7139,39.731,68758.0
2015-08-27 11:40:00,46.34,46.44,46.31,46.42,60136.0,39.7225,39.8082,39.6968,39.791,60136.0
2015-08-27 11:50:00,46.44,46.44,46.35,46.42,131176.0,39.8082,39.8082,39.731,39.791,131176.0
2015-08-27 12:00:00,46.42,46.64,46.4,46.59,34868.0,39.791,39.9796,39.7739,39.9368,34868.0
2015-08-27 12:10:00,46.59,46.7,46.56,46.67,209652.0,39.9368,40.0311,39.9111,40.0053,209652.0
2015-08-27 12:20:00,46.67,46.71,46.63,46.66,279144.0,40.0053,40.0396,39.9711,39.9968,279144.0
2015-08-27 12:30:00,46.68,46.71,46.61,46.69,94178.0,40.0139,40.0396,39.9539,40.0225,94178.0
2015-08-27 12:40:00,46.7,46.74,46.63,46.73,313866.0,40.0311,40.0654,39.9711,40.0568,313866.0
2015-08-27 12:50:00,46.73,46.8,46.73,46.8,193232.0,40.0568,40.1168,40.0568,40.1168,193232.0
2015-08-27 13:00:00,46.8,46.83,46.74,46.81,140944.0,40.1168,40.1425,40.0654,40.1254,140944.0
2015-08-27 13:10:00,46.82,46.91,46.77,46.82,147310.0,40.1339,40.2111,40.0911,40.1339,147310.0
2015-08-27 13:20:00,46.82,46.85,46.75,46.8,247452.0,40.1339,40.1596,40.0739,40.1168,247452.0
2015-08-27 13:30:00,46.8,46.85,46.72,46.72,341160.0,40.1168,40.1596,40.0482,40.0482,341160.0
2015-08-27 13:40:00,46.73,46.77,46.65,46.68,172184.0,40.0568,40.0911,39.9882,40.0139,172184.0
2015-08-27 13:50:00,46.69,46.77,46.66,46.77,75770.0,40.0225,40.0911,39.9968,40.0911,75770.0
2015-08-27 14:00:00,46.74,46.77,46.7,46.73,42326.0,40.0654,40.0911,40.0311,40.0568,42326.0
2015-08-27 14:10:00,46.74,46.77,46.54,46.56,35624.0,40.0654,40.0911,39.8939,39.9111,35624.0
2015-08-27 14:20:00,46.55,46.6,46.37,46.42,30960.0,39.9025,39.9453,39.7482,39.791,30960.0
2015-08-27 14:30:00,46.4,46.52,46.39,46.49,30978.0,39.7739,39.8768,39.7653,39.8511,30978.0
2015-08-27 14:40:00,46.51,46.51,46.25,46.27,37304.0,39.8682,39.8682,39.6453,39.6625,37304.0
2015-08-27 14:50:00,46.27,46.34,46.08,46.11,86432.0,39.6625,39.7225,39.4996,39.5253,86432.0
2015-08-27 15:00:00,46.15,46.19,45.91,46.13,137008.0,39.5596,39.5939,39.3539,39.5425,137008.0
2015-08-27 15:10:00,46.13,46.19,46.01,46.18,125380.0,39.5425,39.5939,39.4396,39.5853,125380.0
2015-08-27 15:20:00,46.15,46.34,46.06,46.33,86216.0,39.5596,39.7225,39.4825,39.7139,86216.0
2015-08-27 15:30:00,46.33,46.43,46.24,46.26,85078.0,39.7139,39.7996,39.6368,39.6539,85078.0
2015-08-27 15:40:00,46.27,46.5,46.27,46.48,131244.0,39.6625,39.8596,39.6625,39.8425,131244.0
2015-08-27 15:50:00,46.48,46.6,46.41,46.6,356702.0,39.8425,39.9453,39.7825,39.9453,356702.0
2015-08-28 09:30:00,46.53,46.73,46.53,46.72,62132.0,39.8853,40.0568,39.8853,40.0482,62132.0
2015-08-28 09:40:00,46.66,46.69,46.49,46.51,38232.0,39.9968,40.0225,39.8511,39.8682,38232.0
2015-08-28 09:50:00,46.47,46.72,46.47,46.71,21392.0,39.8339,40.0482,39.8339,40.0396,21392.0
2015-08-28 10:00:00,46.7,46.72,46.52,46.58,120226.0,40.0311,40.0482,39.8768,39.9282,120226.0
2015-08-28 10:10:00,46.6,46.73,46.56,46.69,79558.0,39.9453,40.0568,39.9111,40.0225,79558.0
2015-08-28 10:20:00,46.66,46.77,46.59,46.74,36200.0,39.9968,40.0911,39.9368,40.0654,36200.0
2015-08-28 10:30:00,46.71,46.82,46.71,46.73,37204.0,40.0396,40.1339,40.0396,40.0568,37204.0
2015-08-28 10:40:00,46.73,46.77,46.67,46.7,43816.0,40.0568,40.0911,40.0053,40.0311,43816.0
2015-08-28 10:50:00,46.72,46.82,46.71,46.8,48404.0,40.0482,40.1339,40.0396,40.1168,48404.0
2015-08-28 11:00:00,46.8,46.88,46.79,46.87,11732.0,40.1168,40.1854,40.1082,40.1768,11732.0
2015-08-28 11:10:00,46.88,46.94,46.88,46.91,12190.0,40.1854,40.2368,40.1854,40.2111,12190.0
2015-08-28 11:20:00,46.92,47.02,46.91,47.01,18376.0,40.2196,40.3054,40.2111,40.2968,18376.0
2015-08-28 11:30:00,46.98,47.04,46.94,46.94,39506.0,40.2711,40.3225,40.2368,40.2368,39506.0
2015-08-28 11:40:00,46.94,46.94,46.8,46.84,98386.0,40.2368,40.2368,40.1168,40.1511,98386.0
2015-08-28 11:50:00,46.85,46.88,46.71,46.74,48016.0,40.1596,40.1854,40.0396,40.0654,48016.0
2015-08-28 12:00:00,46.76,46.81,46.73,46.76,23532.0,40.0825,40.1254,40.0568,40.0825,23532.0
2015-08-28 12:10:00,46.74,46.84,46.74,46.83,7800.0,40.0654,40.1511,40.0654,40.1425,7800.0
2015-08-28 12:20:00,46.85,46.86,46.79,46.84,12474.0,40.1596,40.1682,40.1082,40.1511,12474.0
2015-08-28 12:30:00,46.84,46.92,46.84,46.84,34124.0,40.1511,40.2196,40.1511,40.1511,34124.0
2015-08-28 12:40:00,46.85,46.88,46.83,46.84,8900.0,40.1596,40.1854,40.1425,40.1511,8900.0
2015-08-28 12:50:00,46.86,46.89,46.85,46.85,13520.0,40.1682,40.1939,40.1596,40.1596,13520.0
2015-08-28 13:00:00,46.85,46.85,46.79,46.81,29210.0,40.1596,40.1596,40.1082,40.1254,29210.0
2015-08-28 13:10:00,46.83,46.89,46.83,46.89,30260.0,40.1425,40.1939,40.1425,40.1939,30260.0
2015-08-28 13:20:00,46.89,46.9,46.77,46.77,24122.0,40.1939,40.2025,40.0911,40.0911,24122.0
2015-08-28 13:30:00,46.74,46.78,46.64,46.64,71080.0,40.0654,40.0996,39.9796,39.9796,71080.0
2015-08-28 13:40:00,46.64,46.76,46.63,46.71,41958.0,39.9796,40.0825,39.9711,40.0396,41958.0
2015-08-28 13:50:00,46.71,46.77,46.71,46.73,36900.0,40.0396,40.0911,40.0396,40.0568,36900.0
2015-08-28 14:00:00,46.74,46.85,46.72,46.82,44244.0,40.0654,40.1596,40.0482,40.1339,44244.0
2015-08-28 14:10:00,46.84,46.84,46.74,46.77,36108.0,40.1511,40.1511,40.0654,40.0911,36108.0
2015-08-28 14:20:00,46.79,46.85,46.76,46.85,98094.0,40.1082,40.1596,40.0825,40.1596,98094.0
2015-08-28 14:30:00,46.85,46.86,46.76,46.83,63090.0,40.1596,40.1682,40.0825,40.1425,63090.0
2015-08-28 14:40:00,46.82,46.93,46.81,46.9,22100.0,40.1339,40.2282,40.1254,40.2025,22100.0
2015-08-28 14:50:00,46.91,46.91,46.8,46.9,22204.0,40.2111,40.2111,40.1168,40.2025,22204.0
2015-08-28 15:00:00,46.9,46.9,46.8,46.85,20450.0,40.2025,40.2025,40.1168,40.1596,20450.0
2015-08-28 15:10:00,46.85,46.85,46.77,46.78,26270.0,40.1596,40.1596,40.0911,40.0996,26270.0
2015-08-28 15:20:00,46.77,46.81,46.7,46.77,46762.0,40.0911,40.1254,40.0311,40.0911,46762.0
2015-08-28 15:30:00,46.76,46.77,46.64,46.67,101566.0,40.0825,40.0911,39.9796,40.0053,101566.0
2015-08-28 15:40:00,46.67,46.78,46.63,46.73,122910.0,40.0053,40.0996,39.9711,40.0568,122910.0
2015-08-28 15:50:00,46.72,46.9,46.72,46.88,88252.0,40.0482,40.2025,40.0482,40.1854,88252.0
2015-08-31 09:30:00,46.43,46.84,46.43,46.68,33034.0,39.7996,40.1511,39.7996,40.0139,33034.0
2015-08-31 09:40:00,46.72,46.86,46.69,46.75,65980.0,40.0482,40.1682,40.0225,40.0739,65980.0
2015-08-31 09:50:00,46.77,46.89,46.77,46.78,52004.0,40.0911,40.1939,40.0911,40.0996,52004.0
2015-08-31 10:00:00,46.82,46.82,46.69,46.78,68990.0,40.1339,40.1339,40.0225,40.0996,68990.0
2015-08-31 10:10:00,46.77,46.85,46.74,46.81,51200.0,40.0911,40.1596,40.0654,40.1254,51200.0
2015-08-31 10:20:00,46.8,46.98,46.8,46.97,59244.0,40.1168,40.2711,40.1168,40.2625,59244.0
2015-08-31 10:30:00,46.96,47.03,46.94,47.02,37908.0,40.2539,40.3139,40.2368,40.3054,37908.0
2015-08-31 10:40:00,47.04,47.07,46.93,46.93,152638.0,40.3225,40.3482,40.2282,40.2282,152638.0
2015-08-31 10:50:00,46.96,46.98,46.9,46.92,99874.0,40.2539,40.2711,40.2025,40.2196,99874.0
2015-08-31 11:00:00,46.92,46.93,46.77,46.83,297442.0,40.2196,40.2282,40.0911,40.1425,297442.0
2015-08-31 11:10:00,46.81,46.94,46.8,46.88,63406.0,40.1254,40.2368,40.1168,40.1854,63406.0
2015-08-31 11:20:00,46.88,47.0,46.87,46.97,57898.0,40.1854,40.2882,40.1768,40.2625,57898.0
2015-08-31 11:30:00,46.95,46.96,46.88,46.93,45734.0,40.2454,40.2539,40.1854,40.2282,45734.0
2015-08-31 11:40:00,46.94,47.13,46.94,46.98,59702.0,40.2368,40.3997,40.2368,40.2711,59702.0
2015-08-31 11:50:00,46.98,46.98,46.79,46.85,63484.0,40.2711,40.2711,40.1082,40.1596,63484.0
2015-08-31 12:00:00,46.85,46.92,46.85,46.87,46614.0,40.1596,40.2196,40.1596,40.1768,46614.0
2015-08-31 12:10:00,46.85,46.89,46.84,46.89,33426.0,40.1596,40.1939,40.1511,40.1939,33426.0
2015-08-31 12:20:00,46.92,46.97,46.9,46.96,28028.0,40.2196,40.2625,40.2025,40.2539,28028.0
2015-08-31 12:30:00,46.97,46.97,46.91,46.95,28200.0,40.2625,40.2625,40.2111,40.2454,28200.0
2015-08-31 12:40:00,46.95,46.96,46.92,46.93,30600.0,40.2454,40.2539,40.2196,40.2282,30600.0
2015-08-31 12:50:00,46.94,46.99,46.9,46.91,26834.0,40.2368,40.2797,40.2025,40.2111,26834.0
2015-08-31 13:00:00,46.91,46.95,46.89,46.93,46836.0,40.2111,40.2454,40.1939,40.2282,46836.0
2015-08-31 13:10:00,46.93,46.94,46.9,46.9,25464.0,40.2282,40.2368,40.2025,40.2025,25464.0
2015-08-31 13:20:00,46.91,46.91,46.78,46.8,18350.0,40.2111,40.2111,40.0996,40.1168,18350.0
2015-08-31 13:30:00,46.78,46.83,46.72,46.76,19734.0,40.0996,40.1425,40.0482,40.0825,19734.0
2015-08-31 13:40:00,46.76,46.77,46.72,46.76,80700.0,40.0825,40.0911,40.0482,40.0825,80700.0
2015-08-31 13:50:00,46.75,46.79,46.74,46.79,31270.0,40.0739,40.1082,40.0654,40.1082,31270.0
2015-08-31 14:00:00,46.8,46.85,46.72,46.72,47870.0,40.1168,40.1596,40.0482,40.0482,47870.0
2015-08-31 14:10:00,46.73,46.73,46.57,46.58,47430.0,40.0568,40.0568,39.9196,39.9282,47430.0
2015-08-31 14:20:00,46.57,46.69,46.57,46.66,21384.0,39.9196,40.0225,39.9196,39.9968,21384.0
2015-08-31 14:30:00,46.66,46.71,46.62,46.63,74868.0,39.9968,40.0396,39.9625,39.9711,74868.0
2015-08-31 14:40:00,46.62,46.68,46.6,46.62,50072.0,39.9625,40.0139,39.9453,39.9625,50072.0
2015-08-31 14:50:00,46.6,46.6,46.54,46.59,98694.0,39.9453,39.9453,39.8939,39.9368,98694.0
2015-08-31 15:00:00,46.58,46.76,46.58,46.73,57508.0,39.9282,40.0825,39.9282,40.0568,57508.0
2015-08-31 15:10:00,46.74,46.77,46.68,46.7,58330.0,40.0654,40.0911,40.0139,40.0311,58330.0
2015-08-31 15:20:00,46.69,46.74,46.65,46.71,93296.0,40.0225,40.0654,39.9882,40.0396,93296.0
2015-08-31 15:30:00,46.72,46.85,46.72,46.76,124710.0,40.0482,40.1596,40.0482,40.0825,124710.0
2015-08-31 15:40:00,46.77,46.9,46.77,46.86,235528.0,40.0911,40.2025,40.0911,40.1682,235528.0
2015-08-31 15:50:00,46.85,46.88,46.76,46.77,177584.0,40.1596,40.1854,40.0825,40.0911,177584.0
2015-09-01 09:30:00,45.65,46.18,45.65,46.07,223902.0,39.131,39.5853,39.131,39.491,223902.0
2015-09-01 09:40:00,46.1,46.47,46.07,46.25,197200.0,39.5167,39.8339,39.491,39.6453,197200.0
2015-09-01 09:50:00,46.25,46.3,46.11,46.19,313492.0,39.6453,39.6882,39.5253,39.5939,313492.0
2015-09-01 10:00:00,46.17,46.17,45.93,46.11,248504.0,39.5767,39.5767,39.371,39.5253,248504.0
2015-09-01 10:10:00,46.09,46.17,46.06,46.1,122074.0,39.5082,39.5767,39.4825,39.5167,122074.0
2015-09-01 10:20:00,46.1,46.32,46.06,46.32,77998.0,39.5167,39.7053,39.4825,39.7053,77998.0
2015-09-01 10:30:00,46.31,46.45,46.21,46.34,246882.0,39.6968,39.8168,39.611,39.7225,246882.0
2015-09-01 10:40:00,46.26,46.33,46.21,46.27,323724.0,39.6539,39.7139,39.611,39.6625,323724.0
2015-09-01 10:50:00,46.25,46.28,46.17,46.28,60166.0,39.6453,39.671,39.5767,39.671,60166.0
2015-09-01 11:00:00,46.31,46.32,46.18,46.3,26726.0,39.6968,39.7053,39.5853,39.6882,26726.0
2015-09-01 11:10:00,46.32,46.45,46.31,46.43,96374.0,39.7053,39.8168,39.6968,39.7996,96374.0
2015-09-01 11:20:00,46.4,46.44,46.27,46.27,74536.0,39.7739,39.8082,39.6625,39.6625,74536.0
2015-09-01 11:30:00,46.3,46.33,46.23,46.25,18730.0,39.6882,39.7139,39.6282,39.6453,18730.0
2015-09-01 11:40:00,46.24,46.25,46.16,46.25,43022.0,39.6368,39.6453,39.5682,39.6453,43022.0
2015-09-01 11:50:00,46.24,46.27,46.18,46.18,56470.0,39.6368,39.6625,39.5853,39.5853,56470.0
2015-09-01 12:00:00,46.2,46.26,46.09,46.09,95054.0,39.6025,39.6539,39.5082,39.5082,95054.0
2015-09-01 12:10:00,46.09,46.18,46.08,46.18,17910.0,39.5082,39.5853,39.4996,39.5853,17910.0
2015-09-01 12:20:00,46.16,46.16,46.06,46.07,28166.0,39.5682,39.5682,39.4825,39.491,28166.0
2015-09-01 12:30:00,46.05,46.13,46.03,46.13,27278.0,39.4739,39.5425,39.4567,39.5425,27278.0
2015-09-01 12:40:00,46.13,46.13,45.97,45.99,42960.0,39.5425,39.5425,39.4053,39.4225,42960.0
2015-09-01 12:50:00,46.01,46.01,45.88,45.88,46906.0,39.4396,39.4396,39.3282,39.3282,46906.0
2015-09-01 13:00:00,45.91,46.07,45.9,45.93,99694.0,39.3539,39.491,39.3453,39.371,99694.0
2015-09-01 13:10:00,45.91,45.94,45.82,45.88,19670.0,39.3539,39.3796,39.2767,39.3282,19670.0
2015-09-01 13:20:00,45.88,45.99,45.86,45.99,103814.0,39.3282,39.4225,39.311,39.4225,103814.0
2015-09-01 13:30:00,45.97,46.05,45.96,45.98,10746.0,39.4053,39.4739,39.3967,39.4139,10746.0
2015-09-01 13:40:00,45.96,45.99,45.92,45.94,18574.0,39.3967,39.4225,39.3625,39.3796,18574.0
2015-09-01 13:50:00,45.95,45.99,45.94,45.99,32012.0,39.3882,39.4225,39.3796,39.4225,32012.0
2015-09-01 14:00:00,45.98,45.98,45.88,45.88,65532.0,39.4139,39.4139,39.3282,39.3282,65532.0
2015-09-01 14:10:00,45.87,45.88,45.8,45.81,41660.0,39.3196,39.3282,39.2596,39.2682,41660.0
2015-09-01 14:20:00,45.77,45.91,45.76,45.85,126174.0,39.2339,39.3539,39.2253,39.3024,126174.0
2015-09-01 14:30:00,45.83,46.03,45.83,46.03,41130.0,39.2853,39.4567,39.2853,39.4567,41130.0
2015-09-01 14:40:00,46.04,46.04,45.88,45.88,76094.0,39.4653,39.4653,39.3282,39.3282,76094.0
2015-09-01 14:50:00,45.91,46.02,45.85,45.85,40398.0,39.3539,39.4482,39.3024,39.3024,40398.0
2015-09-01 15:00:00,45.86,45.89,45.8,45.89,34050.0,39.311,39.3367,39.2596,39.3367,34050.0
2015-09-01 15:10:00,45.88,45.95,45.85,45.87,73998.0,39.3282,39.3882,39.3024,39.3196,73998.0
2015-09-01 15:20:00,45.87,45.92,45.76,45.77,77528.0,39.3196,39.3625,39.2253,39.2339,77528.0
2015-09-01 15:30:00,45.79,45.82,45.67,45.69,83416.0,39.251,39.2767,39.1482,39.1653,83416.0
2015-09-01 15:40:00,45.69,45.83,45.65,45.76,836762.0,39.1653,39.2853,39.131,39.2253,836762.0
2015-09-01 15:50:00,45.76,45.89,45.69,45.8,466448.0,39.2253,39.3367,39.1653,39.2596,466448.0
2015-09-02 09:30:00,46.25,46.62,46.24,46.53,63070.0,39.6453,39.9625,39.6368,39.8853,63070.0
2015-09-02 09:40:00,46.48,46.48,46.28,46.37,26626.0,39.8425,39.8425,39.671,39.7482,26626.0
2015-09-02 09:50:00,46.38,46.41,46.19,46.19,173382.0,39.7568,39.7825,39.5939,39.5939,173382.0
2015-09-02 10:00:00,46.21,46.35,46.2,46.35,201702.0,39.611,39.731,39.6025,39.731,201702.0
2015-09-02 10:10:00,46.35,46.35,46.13,46.13,43124.0,39.731,39.731,39.5425,39.5425,43124.0
2015-09-02 10:20:00,46.1,46.13,46.04,46.04,47758.0,39.5167,39.5425,39.4653,39.4653,47758.0
2015-09-02 10:30:00,46.02,46.12,45.98,46.04,79696.0,39.4482,39.5339,39.4139,39.4653,79696.0
2015-09-02 10:40:00,46.05,46.09,45.93,45.97,108580.0,39.4739,39.5082,39.371,39.4053,108580.0
2015-09-02 10:50:00,45.96,46.08,45.94,46.08,28838.0,39.3967,39.4996,39.3796,39.4996,28838.0
2015-09-02 11:00:00,46.06,46.13,45.99,46.07,32382.0,39.4825,39.5425,39.4225,39.491,32382.0
2015-09-02 11:10:00,46.06,46.13,45.99,46.11,25096.0,39.4825,39.5425,39.4225,39.5253,25096.0
2015-09-02 11:20:00,46.12,46.2,46.08,46.15,15248.0,39.5339,39.6025,39.4996,39.5596,15248.0
2015-09-02 11:30:00,46.15,46.15,46.0,46.04,19404.0,39.5596,39.5596,39.431,39.4653,19404.0
2015-09-02 11:40:00,46.03,46.1,46.02,46.03,9900.0,39.4567,39.5167,39.4482,39.4567,9900.0
2015-09-02 11:50:00,45.99,46.03,45.94,46.03,9800.0,39.4225,39.4567,39.3796,39.4567,9800.0
2015-09-02 12:00:00,46.01,46.02,45.91,45.93,11400.0,39.4396,39.4482,39.3539,39.371,11400.0
2015-09-02 12:10:00,45.94,45.98,45.89,45.97,9482.0,39.3796,39.4139,39.3367,39.4053,9482.0
2015-09-02 12:20:00,45.96,46.06,45.96,46.06,20018.0,39.3967,39.4825,39.3967,39.4825,20018.0
2015-09-02 12:30:00,46.06,46.17,46.04,46.15,21736.0,39.4825,39.5767,39.4653,39.5596,21736.0
2015-09-02 12:40:00,46.15,46.26,46.13,46.25,22694.0,39.5596,39.6539,39.5425,39.6453,22694.0
2015-09-02 12:50:00,46.25,46.31,46.18,46.3,17950.0,39.6453,39.6968,39.5853,39.6882,17950.0
2015-09-02 13:00:00,46.28,46.29,46.2,46.22,11400.0,39.671,39.6796,39.6025,39.6196,11400.0
2015-09-02 13:10:00,46.22,46.27,46.21,46.21,12650.0,39.6196,39.6625,39.611,39.611,12650.0
2015-09-02 13:20:00,46.23,46.27,46.23,46.24,13778.0,39.6282,39.6625,39.6282,39.6368,13778.0
2015-09-02 13:30:00,46.26,46.26,46.15,46.16,4468.0,39.6539,39.6539,39.5596,39.5682,4468.0
2015-09-02 13:40:00,46.17,46.17,46.15,46.17,7538.0,39.5767,39.5767,39.5596,39.5767,7538.0
2015-09-02 13:50:00,46.16,46.19,46.08,46.13,133068.0,39.5682,39.5939,39.4996,39.5425,133068.0
2015-09-02 14:00:00,46.16,46.19,46.08,46.15,24000.0,39.5682,39.5939,39.4996,39.5596,24000.0
2015-09-02 14:10:00,46.16,46.24,46.16,46.21,14798.0,39.5682,39.6368,39.5682,39.611,14798.0
2015-09-02 14:20:00,46.2,46.27,46.18,46.22,26170.0,39.6025,39.6625,39.5853,39.6196,26170.0
2015-09-02 14:30:00,46.21,46.23,46.13,46.14,9200.0,39.611,39.6282,39.5425,39.551,9200.0
2015-09-02 14:40:00,46.16,46.17,46.09,46.09,13628.0,39.5682,39.5767,39.5082,39.5082,13628.0
2015-09-02 14:50:00,46.13,46.22,46.13,46.22,12376.0,39.5425,39.6196,39.5425,39.6196,12376.0
2015-09-02 15:00:00,46.21,46.27,46.18,46.18,34126.0,39.611,39.6625,39.5853,39.5853,34126.0
2015-09-02 15:10:00,46.16,46.21,46.1,46.18,22498.0,39.5682,39.611,39.5167,39.5853,22498.0
2015-09-02 15:20:00,46.18,46.26,46.13,46.23,87732.0,39.5853,39.6539,39.5425,39.6282,87732.0
2015-09-02 15:30:00,46.22,46.32,46.21,46.28,47194.0,39.6196,39.7053,39.611,39.671,47194.0
2015-09-02 15:40:00,46.27,46.31,46.24,46.24,69006.0,39.6625,39.6968,39.6368,39.6368,69006.0
2015-09-02 15:50:00,46.24,46.43,46.24,46.41,194596.0,39.6368,39.7996,39.6368,39.7825,194596.0
2015-09-03 09:30:00,46.76,46.76,46.35,46.68,56144.0,40.0825,40.0825,39.731,40.0139,56144.0
2015-09-03 09:40:00,46.72,46.74,46.52,46.6,56166.0,40.0482,40.0654,39.8768,39.9453,56166.0
2015-09-03 09:50:00,46.64,46.69,46.59,46.68,54142.0,39.9796,40.0225,39.9368,40.0139,54142.0
2015-09-03 10:00:00,46.69,46.75,46.63,46.72,149784.0,40.0225,40.0739,39.9711,40.0482,149784.0
2015-09-03 10:10:00,46.74,46.79,46.67,46.77,16116.0,40.0654,40.1082,40.0053,40.0911,16116.0
2015-09-03 10:20:00,46.82,46.86,46.81,46.84,81002.0,40.1339,40.1682,40.1254,40.1511,81002.0
2015-09-03 10:30:00,46.82,46.85,46.78,46.85,30336.0,40.1339,40.1596,40.0996,40.1596,30336.0
2015-09-03 10:40:00,46.86,46.9,46.84,46.9,10616.0,40.1682,40.2025,40.1511,40.2025,10616.0
2015-09-03 10:50:00,46.9,47.0,46.88,46.99,67560.0,40.2025,40.2882,40.1854,40.2797,67560.0
2015-09-03 11:00:00,46.99,47.0,46.89,46.91,13836.0,40.2797,40.2882,40.1939,40.2111,13836.0
2015-09-03 11:10:00,46.93,46.93,46.82,46.88,11710.0,40.2282,40.2282,40.1339,40.1854,11710.0
2015-09-03 11:20:00,46.84,46.88,46.81,46.88,8306.0,40.1511,40.1854,40.1254,40.1854,8306.0
2015-09-03 11:30:00,46.85,46.87,46.81,46.82,25600.0,40.1596,40.1768,40.1254,40.1339,25600.0
2015-09-03 11:40:00,46.85,46.9,46.85,46.87,26066.0,40.1596,40.2025,40.1596,40.1768,26066.0
2015-09-03 11:50:00,46.81,46.85,46.8,46.85,10500.0,40.1254,40.1596,40.1168,40.1596,10500.0
2015-09-03 12:00:00,46.86,46.87,46.84,46.85,5400.0,40.1682,40.1768,40.1511,40.1596,5400.0
2015-09-03 12:10:00,46.85,46.85,46.79,46.83,13334.0,40.1596,40.1596,40.1082,40.1425,13334.0
2015-09-03 12:20:00,46.85,46.85,46.78,46.79,16600.0,40.1596,40.1596,40.0996,40.1082,16600.0
2015-09-03 12:30:00,46.77,46.77,46.67,46.67,18028.0,40.0911,40.0911,40.0053,40.0053,18028.0
2015-09-03 12:40:00,46.66,46.73,46.64,46.73,92758.0,39.9968,40.0568,39.9796,40.0568,92758.0
2015-09-03 12:50:00,46.72,46.72,46.68,46.69,11100.0,40.0482,40.0482,40.0139,40.0225,11100.0
2015-09-03 13:00:00,46.69,46.69,46.51,46.52,11952.0,40.0225,40.0225,39.8682,39.8768,11952.0
2015-09-03 13:10:00,46.47,46.59,46.47,46.59,32210.0,39.8339,39.9368,39.8339,39.9368,32210.0
2015-09-03 13:20:00,46.59,46.65,46.58,46.62,15800.0,39.9368,39.9882,39.9282,39.9625,15800.0
2015-09-03 13:30:00,46.64,46.64,46.57,46.58,16450.0,39.9796,39.9796,39.9196,39.9282,16450.0
2015-09-03 13:40:00,46.57,46.6,46.52,46.6,17540.0,39.9196,39.9453,39.8768,39.9453,17540.0
2015-09-03 13:50:00,46.6,46.6,46.46,46.46,24264.0,39.9453,39.9453,39.8253,39.8253,24264.0
2015-09-03 14:00:00,46.46,46.52,46.41,46.41,34204.0,39.8253,39.8768,39.7825,39.7825,34204.0
2015-09-03 14:10:00,46.41,46.5,46.41,46.47,35984.0,39.7825,39.8596,39.7825,39.8339,35984.0
2015-09-03 14:20:00,46.49,46.54,46.45,46.54,27896.0,39.8511,39.8939,39.8168,39.8939,27896.0
2015-09-03 14:30:00,46.55,46.63,46.5,46.63,27368.0,39.9025,39.9711,39.8596,39.9711,27368.0
2015-09-03 14:40:00,46.63,46.7,46.6,46.67,50280.0,39.9711,40.0311,39.9453,40.0053,50280.0
2015-09-03 14:50:00,46.66,46.66,46.53,46.6,31078.0,39.9968,39.9968,39.8853,39.9453,31078.0
2015-09-03 15:00:00,46.61,46.66,46.51,46.51,38824.0,39.9539,39.9968,39.8682,39.8682,38824.0
2015-09-03 15:10:00,46.53,46.6,46.52,46.55,32662.0,39.8853,39.9453,39.8768,39.9025,32662.0
2015-09-03 15:20:00,46.57,46.6,46.48,46.49,54090.0,39.9196,39.9453,39.8425,39.8511,54090.0
2015-09-03 15:30:00,46.49,46.51,46.34,46.4,109850.0,39.8511,39.8682,39.7225,39.7739,109850.0
2015-09-03 15:40:00,46.4,46.55,46.37,46.51,124810.0,39.7739,39.9025,39.7482,39.8682,124810.0
2015-09-03 15:50:00,46.52,46.58,46.46,46.49,169918.0,39.8768,39.9282,39.8253,39.8511,169918.0
2015-09-04 09:30:00,46.01,46.25,45.98,46.16,24576.0,39.4396,39.6453,39.4139,39.5682,24576.0
2015-09-04 09:40:00,46.13,46.33,46.13,46.16,158868.0,39.5425,39.7139,39.5425,39.5682,158868.0
2015-09-04 09:50:00,46.14,46.14,46.02,46.1,41390.0,39.551,39.551,39.4482,39.5167,41390.0
2015-09-04 10:00:00,46.09,46.14,46.02,46.12,30010.0,39.5082,39.551,39.4482,39.5339,30010.0
2015-09-04 10:10:00,46.1,46.18,46.09,46.12,35418.0,39.5167,39.5853,39.5082,39.5339,35418.0
2015-09-04 10:20:00,46.13,46.33,46.12,46.33,16000.0,39.5425,39.7139,39.5339,39.7139,16000.0
2015-09-04 10:30:00,46.32,46.38,46.29,46.37,49234.0,39.7053,39.7568,39.6796,39.7482,49234.0
2015-09-04 10:40:00,46.38,46.4,46.27,46.29,50704.0,39.7568,39.7739,39.6625,39.6796,50704.0
2015-09-04 10:50:00,46.27,46.34,46.26,46.31,56718.0,39.6625,39.7225,39.6539,39.6968,56718.0
2015-09-04 11:00:00,46.32,46.35,46.25,46.28,29916.0,39.7053,39.731,39.6453,39.671,29916.0
2015-09-04 11:10:00,46.26,46.33,46.26,46.31,19398.0,39.6539,39.7139,39.6539,39.6968,19398.0
2015-09-04 11:20:00,46.29,46.33,46.26,46.32,42116.0,39.6796,39.7139,39.6539,39.7053,42116.0
2015-09-04 11:30:00,46.3,46.31,46.21,46.24,25590.0,39.6882,39.6968,39.611,39.6368,25590.0
2015-09-04 11:40:00,46.26,46.32,46.24,46.31,18040.0,39.6539,39.7053,39.6368,39.6968,18040.0
2015-09-04 11:50:00,46.31,46.33,46.25,46.25,25700.0,39.6968,39.7139,39.6453,39.6453,25700.0
2015-09-04 12:00:00,46.24,46.26,46.2,46.25,14500.0,39.6368,39.6539,39.6025,39.6453,14500.0
2015-09-04 12:10:00,46.24,46.28,46.2,46.22,9126.0,39.6368,39.671,39.6025,39.6196,9126.0
2015-09-04 12:20:00,46.19,46.21,46.14,46.15,10454.0,39.5939,39.611,39.551,39.5596,10454.0
2015-09-04 12:30:00,46.16,46.21,46.14,46.19,15400.0,39.5682,39.611,39.551,39.5939,15400.0
2015-09-04 12:40:00,46.18,46.21,46.12,46.2,19510.0,39.5853,39.611,39.5339,39.6025,19510.0
2015-09-04 12:50:00,46.19,46.22,46.16,46.16,11766.0,39.5939,39.6196,39.5682,39.5682,11766.0
2015-09-04 13:00:00,46.14,46.14,46.07,46.07,25606.0,39.551,39.551,39.491,39.491,25606.0
2015-09-04 13:10:00,46.09,46.11,46.05,46.06,15646.0,39.5082,39.5253,39.4739,39.4825,15646.0
2015-09-04 13:20:00,46.07,46.08,46.02,46.08,15400.0,39.491,39.4996,39.4482,39.4996,15400.0
2015-09-04 13:30:00,46.08,46.13,46.07,46.11,30114.0,39.4996,39.5425,39.491,39.5253,30114.0
2015-09-04 13:40:00,46.1,46.13,46.06,46.07,18772.0,39.5167,39.5425,39.4825,39.491,18772.0
2015-09-04 13:50:00,46.09,46.12,46.07,46.08,16456.0,39.5082,39.5339,39.491,39.4996,16456.0
2015-09-04 14:00:00,46.09,46.09,46.01,46.02,62826.0,39.5082,39.5082,39.4396,39.4482,62826.0
2015-09-04 14:10:00,46.01,46.07,46.0,46.02,56400.0,39.4396,39.491,39.431,39.4482,56400.0
2015-09-04 14:20:00,46.01,46.02,45.94,45.98,22280.0,39.4396,39.4482,39.3796,39.4139,22280.0
2015-09-04 14:30:00,45.99,45.99,45.96,45.99,24350.0,39.4225,39.4225,39.3967,39.4225,24350.0
2015-09-04 14:40:00,46.0,46.12,45.99,46.09,44358.0,39.431,39.5339,39.4225,39.5082,44358.0
2015-09-04 14:50:00,46.09,46.12,46.06,46.11,39634.0,39.5082,39.5339,39.4825,39.5253,39634.0
2015-09-04 15:00:00,46.14,46.17,46.1,46.13,66872.0,39.551,39.5767,39.5167,39.5425,66872.0
2015-09-04 15:10:00,46.13,46.13,46.07,46.11,46538.0,39.5425,39.5425,39.491,39.5253,46538.0
2015-09-04 15:20:00,46.11,46.15,46.08,46.15,148958.0,39.5253,39.5596,39.4996,39.5596,148958.0
2015-09-04 15:30:00,46.16,46.24,46.12,46.2,170738.0,39.5682,39.6368,39.5339,39.6025,170738.0
2015-09-04 15:40:00,46.2,46.34,46.2,46.31,233032.0,39.6025,39.7225,39.6025,39.6968,233032.0
2015-09-04 15:50:00,46.32,46.32,46.12,46.12,381922.0,39.7053,39.7053,39.5339,39.5339,381922.0
2015-09-08 09:30:00,46.81,46.91,46.66,46.73,43272.0,40.1254,40.2111,39.9968,40.0568,43272.0
2015-09-08 09:40:00,46.7,46.86,46.63,46.84,145084.0,40.0311,40.1682,39.9711,40.1511,145084.0
2015-09-08 09:50:00,46.85,46.89,46.7,46.71,48228.0,40.1596,40.1939,40.0311,40.0396,48228.0
2015-09-08 10:00:00,46.7,46.74,46.66,46.66,47108.0,40.0311,40.0654,39.9968,39.9968,47108.0
2015-09-08 10:10:00,46.69,46.7,46.59,46.6,38792.0,40.0225,40.0311,39.9368,39.9453,38792.0
2015-09-08 10:20:00,46.6,46.62,46.54,46.62,18310.0,39.9453,39.9625,39.8939,39.9625,18310.0
2015-09-08 10:30:00,46.63,46.64,46.57,46.59,31118.0,39.9711,39.9796,39.9196,39.9368,31118.0
2015-09-08 10:40:00,46.57,46.57,46.49,46.54,58402.0,39.9196,39.9196,39.8511,39.8939,58402.0
2015-09-08 10:50:00,46.54,46.61,46.52,46.61,19784.0,39.8939,39.9539,39.8768,39.9539,19784.0
2015-09-08 11:00:00,46.6,46.6,46.52,46.55,54234.0,39.9453,39.9453,39.8768,39.9025,54234.0
2015-09-08 11:10:00,46.55,46.63,46.55,46.6,39306.0,39.9025,39.9711,39.9025,39.9453,39306.0
2015-09-08 11:20:00,46.6,46.65,46.58,46.63,25300.0,39.9453,39.9882,39.9282,39.9711,25300.0
2015-09-08 11:30:00,46.62,46.67,46.62,46.64,8700.0,39.9625,40.0053,39.9625,39.9796,8700.0
2015-09-08 11:40:00,46.64,46.69,46.63,46.67,35570.0,39.9796,40.0225,39.9711,40.0053,35570.0
2015-09-08 11:50:00,46.68,46.68,46.62,46.65,43306.0,40.0139,40.0139,39.9625,39.9882,43306.0
2015-09-08 12:00:00,46.63,46.68,46.62,46.68,34844.0,39.9711,40.0139,39.9625,40.0139,34844.0
2015-09-08 12:10:00,46.69,46.76,46.68,46.74,69938.0,40.0225,40.0825,40.0139,40.0654,69938.0
2015-09-08 12:20:00,46.74,46.78,46.74,46.78,44226.0,40.0654,40.0996,40.0654,40.0996,44226.0
2015-09-08 12:30:00,46.79,46.81,46.75,46.77,34864.0,40.1082,40.1254,40.0739,40.0911,34864.0
2015-09-08 12:40:00,46.76,46.77,46.73,46.75,34214.0,40.0825,40.0911,40.0568,40.0739,34214.0
2015-09-08 12:50:00,46.76,46.76,46.72,46.74,37258.0,40.0825,40.0825,40.0482,40.0654,37258.0
2015-09-08 13:00:00,46.74,46.77,46.71,46.72,27706.0,40.0654,40.0911,40.0396,40.0482,27706.0
2015-09-08 13:10:00,46.72,46.76,46.7,46.7,25688.0,40.0482,40.0825,40.0311,40.0311,25688.0
2015-09-08 13:20:00,46.71,46.75,46.7,46.74,30560.0,40.0396,40.0739,40.0311,40.0654,30560.0
2015-09-08 13:30:00,46.75,46.77,46.71,46.76,30276.0,40.0739,40.0911,40.0396,40.0825,30276.0
2015-09-08 13:40:00,46.77,46.82,46.77,46.81,42004.0,40.0911,40.1339,40.0911,40.1254,42004.0
2015-09-08 13:50:00,46.81,46.84,46.8,46.83,74178.0,40.1254,40.1511,40.1168,40.1425,74178.0
2015-09-08 14:00:00,46.83,46.85,46.81,46.84,35282.0,40.1425,40.1596,40.1254,40.1511,35282.0
2015-09-08 14:10:00,46.85,46.91,46.82,46.88,45184.0,40.1596,40.2111,40.1339,40.1854,45184.0
2015-09-08 14:20:00,46.9,46.93,46.88,46.91,43334.0,40.2025,40.2282,40.1854,40.2111,43334.0
2015-09-08 14:30:00,46.92,46.97,46.9,46.94,32986.0,40.2196,40.2625,40.2025,40.2368,32986.0
2015-09-08 14:40:00,46.95,46.98,46.93,46.93,44952.0,40.2454,40.2711,40.2282,40.2282,44952.0
2015-09-08 14:50:00,46.93,46.96,46.9,46.91,20766.0,40.2282,40.2539,40.2025,40.2111,20766.0
2015-09-08 15:00:00,46.92,46.94,46.88,46.9,46504.0,40.2196,40.2368,40.1854,40.2025,46504.0
2015-09-08 15:10:00,46.89,46.93,46.89,46.93,63928.0,40.1939,40.2282,40.1939,40.2282,63928.0
2015-09-08 15:20:00,46.92,46.98,46.88,46.98,84016.0,40.2196,40.2711,40.1854,40.2711,84016.0
2015-09-08 15:30:00,46.98,47.04,46.95,47.02,67748.0,40.2711,40.3225,40.2454,40.3054,67748.0
2015-09-08 15:40:00,47.02,47.02,46.96,46.98,236856.0,40.3054,40.3054,40.2539,40.2711,236856.0
2015-09-08 15:50:00,46.98,47.01,46.96,46.99,441578.0,40.2711,40.2968,40.2539,40.2797,441578.0
2015-09-09 09:30:00,47.35,47.4,47.24,47.29,24602.0,40.5882,40.6311,40.4939,40.5368,24602.0
2015-09-09 09:40:00,47.27,47.27,47.11,47.12,83292.0,40.5197,40.5197,40.3825,40.3911,83292.0
2015-09-09 09:50:00,47.13,47.17,47.07,47.16,72952.0,40.3997,40.4339,40.3482,40.4254,72952.0
2015-09-09 10:00:00,47.19,47.24,47.03,47.06,168568.0,40.4511,40.4939,40.3139,40.3397,168568.0
2015-09-09 10:10:00,47.05,47.13,47.04,47.07,32910.0,40.3311,40.3997,40.3225,40.3482,32910.0
2015-09-09 10:20:00,47.06,47.18,47.05,47.13,24474.0,40.3397,40.4425,40.3311,40.3997,24474.0
2015-09-09 10:30:00,47.15,47.18,46.99,47.01,26064.0,40.4168,40.4425,40.2797,40.2968,26064.0
2015-09-09 10:40:00,46.99,46.99,46.9,46.99,30630.0,40.2797,40.2797,40.2025,40.2797,30630.0
2015-09-09 10:50:00,46.95,46.95,46.85,46.89,63514.0,40.2454,40.2454,40.1596,40.1939,63514.0
2015-09-09 11:00:00,46.9,46.99,46.88,46.99,61268.0,40.2025,40.2797,40.1854,40.2797,61268.0
2015-09-09 11:10:00,47.02,47.06,46.97,46.97,47308.0,40.3054,40.3397,40.2625,40.2625,47308.0
2015-09-09 11:20:00,46.96,46.96,46.93,46.95,19400.0,40.2539,40.2539,40.2282,40.2454,19400.0
2015-09-09 11:30:00,46.97,47.02,46.95,47.01,28100.0,40.2625,40.3054,40.2454,40.2968,28100.0
2015-09-09 11:40:00,47.0,47.01,46.95,46.96,27900.0,40.2882,40.2968,40.2454,40.2539,27900.0
2015-09-09 11:50:00,46.93,47.01,46.91,46.98,20972.0,40.2282,40.2968,40.2111,40.2711,20972.0
2015-09-09 12:00:00,46.97,47.05,46.96,47.04,27828.0,40.2625,40.3311,40.2539,40.3225,27828.0
2015-09-09 12:10:00,47.05,47.09,47.02,47.09,48498.0,40.3311,40.3654,40.3054,40.3654,48498.0
2015-09-09 12:20:00,47.1,47.13,47.07,47.1,129860.0,40.3739,40.3997,40.3482,40.3739,129860.0
2015-09-09 12:30:00,47.12,47.13,47.03,47.05,26208.0,40.3911,40.3997,40.3139,40.3311,26208.0
2015-09-09 12:40:00,47.06,47.09,47.04,47.04,39634.0,40.3397,40.3654,40.3225,40.3225,39634.0
2015-09-09 12:50:00,47.03,47.03,46.99,47.01,41664.0,40.3139,40.3139,40.2797,40.2968,41664.0
2015-09-09 13:00:00,47.01,47.02,46.98,46.99,38808.0,40.2968,40.3054,40.2711,40.2797,38808.0
2015-09-09 13:10:00,46.99,47.02,46.96,47.01,36198.0,40.2797,40.3054,40.2539,40.2968,36198.0
2015-09-09 13:20:00,47.01,47.02,46.88,46.89,51162.0,40.2968,40.3054,40.1854,40.1939,51162.0
2015-09-09 13:30:00,46.88,46.88,46.8,46.8,31924.0,40.1854,40.1854,40.1168,40.1168,31924.0
2015-09-09 13:40:00,46.8,46.82,46.77,46.78,42284.0,40.1168,40.1339,40.0911,40.0996,42284.0
2015-09-09 13:50:00,46.77,46.77,46.69,46.69,152160.0,40.0911,40.0911,40.0225,40.0225,152160.0
2015-09-09 14:00:00,46.71,46.75,46.68,46.74,28406.0,40.0396,40.0739,40.0139,40.0654,28406.0
2015-09-09 14:10:00,46.74,46.84,46.74,46.81,21020.0,40.0654,40.1511,40.0654,40.1254,21020.0
2015-09-09 14:20:00,46.81,46.81,46.71,46.74,39954.0,40.1254,40.1254,40.0396,40.0654,39954.0
2015-09-09 14:30:00,46.76,46.76,46.7,46.71,34654.0,40.0825,40.0825,40.0311,40.0396,34654.0
2015-09-09 14:40:00,46.7,46.71,46.57,46.62,47356.0,40.0311,40.0396,39.9196,39.9625,47356.0
2015-09-09 14:50:00,46.6,46.68,46.59,46.65,46190.0,39.9453,40.0139,39.9368,39.9882,46190.0
2015-09-09 15:00:00,46.63,46.72,46.56,46.69,98862.0,39.9711,40.0482,39.9111,40.0225,98862.0
2015-09-09 15:10:00,46.7,46.72,46.6,46.68,66366.0,40.0311,40.0482,39.9453,40.0139,66366.0
2015-09-09 15:20:00,46.67,46.68,46.5,46.52,75826.0,40.0053,40.0139,39.8596,39.8768,75826.0
2015-09-09 15:30:00,46.52,46.52,46.4,46.43,167512.0,39.8768,39.8768,39.7739,39.7996,167512.0
2015-09-09 15:40:00,46.41,46.42,46.31,46.34,601406.0,39.7825,39.791,39.6968,39.7225,601406.0
2015-09-09 15:50:00,46.34,46.36,46.24,46.32,464622.0,39.7225,39.7396,39.6368,39.7053,464622.0
2015-09-10 09:30:00,46.01,46.34,46.0,46.34,247016.0,39.4396,39.7225,39.431,39.7225,247016.0
2015-09-10 09:40:00,46.41,46.44,46.32,46.35,51870.0,39.7825,39.8082,39.7053,39.731,51870.0
2015-09-10 09:50:00,46.36,46.41,46.28,46.28,48840.0,39.7396,39.7825,39.671,39.671,48840.0
2015-09-10 10:00:00,46.31,46.35,46.24,46.33,67540.0,39.6968,39.731,39.6368,39.7139,67540.0
2015-09-10 10:10:00,46.31,46.31,46.21,46.28,46050.0,39.6968,39.6968,39.611,39.671,46050.0
2015-09-10 10:20:00,46.27,46.3,46.23,46.29,41562.0,39.6625,39.6882,39.6282,39.6796,41562.0
2015-09-10 10:30:00,46.29,46.51,46.28,46.49,17942.0,39.6796,39.8682,39.671,39.8511,17942.0
2015-09-10 10:40:00,46.52,46.61,46.52,46.6,14754.0,39.8768,39.9539,39.8768,39.9453,14754.0
2015-09-10 10:50:00,46.63,46.68,46.52,46.53,71606.0,39.9711,40.0139,39.8768,39.8853,71606.0
2015-09-10 11:00:00,46.53,46.56,46.47,46.49,68846.0,39.8853,39.9111,39.8339,39.8511,68846.0
2015-09-10 11:10:00,46.49,46.49,46.35,46.35,32562.0,39.8511,39.8511,39.731,39.731,32562.0
2015-09-10 11:20:00,46.37,46.39,46.32,46.39,40348.0,39.7482,39.7653,39.7053,39.7653,40348.0
2015-09-10 11:30:00,46.4,46.47,46.35,46.46,19114.0,39.7739,39.8339,39.731,39.8253,19114.0
2015-09-10 11:40:00,46.46,46.48,46.41,46.41,8200.0,39.8253,39.8425,39.7825,39.7825,8200.0
2015-09-10 11:50:00,46.42,46.48,46.38,46.43,63228.0,39.791,39.8425,39.7568,39.7996,63228.0
2015-09-10 12:00:00,46.43,46.54,46.39,46.54,19200.0,39.7996,39.8939,39.7653,39.8939,19200.0
2015-09-10 12:10:00,46.54,46.54,46.41,46.41,19732.0,39.8939,39.8939,39.7825,39.7825,19732.0
2015-09-10 12:20:00,46.41,46.44,46.36,46.39,28918.0,39.7825,39.8082,39.7396,39.7653,28918.0
2015-09-10 12:30:00,46.38,46.45,46.37,46.41,64064.0,39.7568,39.8168,39.7482,39.7825,64064.0
2015-09-10 12:40:00,46.41,46.43,46.35,46.4,41828.0,39.7825,39.7996,39.731,39.7739,41828.0
2015-09-10 12:50:00,46.39,46.4,46.31,46.33,16538.0,39.7653,39.7739,39.6968,39.7139,16538.0
2015-09-10 13:00:00,46.32,46.36,46.31,46.34,14698.0,39.7053,39.7396,39.6968,39.7225,14698.0
2015-09-10 13:10:00,46.33,46.36,46.31,46.32,15836.0,39.7139,39.7396,39.6968,39.7053,15836.0
2015-09-10 13:20:00,46.32,46.45,46.31,46.45,39194.0,39.7053,39.8168,39.6968,39.8168,39194.0
2015-09-10 13:30:00,46.46,46.52,46.43,46.51,27196.0,39.8253,39.8768,39.7996,39.8682,27196.0
2015-09-10 13:40:00,46.5,46.5,46.4,46.44,18454.0,39.8596,39.8596,39.7739,39.8082,18454.0
2015-09-10 13:50:00,46.46,46.46,46.39,46.44,19800.0,39.8253,39.8253,39.7653,39.8082,19800.0
2015-09-10 14:00:00,46.46,46.48,46.43,46.44,20480.0,39.8253,39.8425,39.7996,39.8082,20480.0
2015-09-10 14:10:00,46.44,46.47,46.38,46.38,24566.0,39.8082,39.8339,39.7568,39.7568,24566.0
2015-09-10 14:20:00,46.36,46.4,46.35,46.37,72150.0,39.7396,39.7739,39.731,39.7482,72150.0
2015-09-10 14:30:00,46.36,46.38,46.35,46.35,13846.0,39.7396,39.7568,39.731,39.731,13846.0
2015-09-10 14:40:00,46.35,46.37,46.3,46.31,10604.0,39.731,39.7482,39.6882,39.6968,10604.0
2015-09-10 14:50:00,46.3,46.32,46.21,46.21,34812.0,39.6882,39.7053,39.611,39.611,34812.0
2015-09-10 15:00:00,46.21,46.24,46.17,46.21,58372.0,39.611,39.6368,39.5767,39.611,58372.0
2015-09-10 15:10:00,46.21,46.28,46.19,46.21,49330.0,39.611,39.671,39.5939,39.611,49330.0
2015-09-10 15:20:00,46.21,46.24,46.13,46.17,68950.0,39.611,39.6368,39.5425,39.5767,68950.0
2015-09-10 15:30:00,46.15,46.18,46.1,46.14,180298.0,39.5596,39.5853,39.5167,39.551,180298.0
2015-09-10 15:40:00,46.13,46.16,46.08,46.16,470910.0,39.5425,39.5682,39.4996,39.5682,470910.0
2015-09-10 15:50:00,46.17,46.22,46.1,46.22,374264.0,39.5767,39.6196,39.5167,39.6196,374264.0
2015-09-11 09:30:00,46.01,46.13,45.83,46.13,158159.0,39.4396,39.5425,39.2853,39.5425,158159.0
2015-09-11 09:40:00,46.08,46.16,45.95,45.95,152397.0,39.4996,39.5682,39.3882,39.3882,152397.0
2015-09-11 09:50:00,45.94,45.94,45.79,45.82,105077.0,39.3796,39.3796,39.251,39.2767,105077.0
2015-09-11 10:00:00,45.76,45.77,45.67,45.76,178934.0,39.2253,39.2339,39.1482,39.2253,178934.0
2015-09-11 10:10:00,45.74,45.79,45.72,45.78,48215.0,39.2082,39.251,39.191,39.2424,48215.0
2015-09-11 10:20:00,45.78,45.82,45.74,45.75,30355.0,39.2424,39.2767,39.2082,39.2167,30355.0
2015-09-11 10:30:00,45.75,45.78,45.7,45.74,250222.0,39.2167,39.2424,39.1739,39.2082,250222.0
2015-09-11 10:40:00,45.74,45.75,45.68,45.71,210700.0,39.2082,39.2167,39.1567,39.1824,210700.0
2015-09-11 10:50:00,45.71,45.71,45.64,45.67,167969.0,39.1824,39.1824,39.1224,39.1482,167969.0
2015-09-11 11:00:00,45.68,45.77,45.65,45.73,84048.0,39.1567,39.2339,39.131,39.1996,84048.0
2015-09-11 11:10:00,45.73,45.75,45.66,45.72,119214.0,39.1996,39.2167,39.1396,39.191,119214.0
2015-09-11 11:20:00,45.72,45.8,45.69,45.8,53656.0,39.191,39.2596,39.1653,39.2596,53656.0
2015-09-11 11:30:00,45.81,45.87,45.74,45.86,51631.0,39.2682,39.3196,39.2082,39.311,51631.0
2015-09-11 11:40:00,45.86,45.88,45.82,45.84,102746.0,39.311,39.3282,39.2767,39.2939,102746.0
2015-09-11 11:50:00,45.83,45.93,45.83,45.87,62517.0,39.2853,39.371,39.2853,39.3196,62517.0
2015-09-11 12:00:00,45.86,46.01,45.86,46.01,36145.0,39.311,39.4396,39.311,39.4396,36145.0
2015-09-11 12:10:00,46.02,46.09,46.0,46.01,113706.0,39.4482,39.5082,39.431,39.4396,113706.0
2015-09-11 12:20:00,46.0,46.02,45.97,46.01,49888.0,39.431,39.4482,39.4053,39.4396,49888.0
2015-09-11 12:30:00,46.01,46.04,45.98,45.98,64732.0,39.4396,39.4653,39.4139,39.4139,64732.0
2015-09-11 12:40:00,45.99,46.09,45.98,46.09,31125.0,39.4225,39.5082,39.4139,39.5082,31125.0
2015-09-11 12:50:00,46.1,46.12,46.07,46.08,33563.0,39.5167,39.5339,39.491,39.4996,33563.0
2015-09-11 13:00:00,46.09,46.1,46.05,46.08,51622.0,39.5082,39.5167,39.4739,39.4996,51622.0
2015-09-11 13:10:00,46.08,46.09,46.02,46.02,36239.0,39.4996,39.5082,39.4482,39.4482,36239.0
2015-09-11 13:20:00,46.02,46.03,45.96,45.97,66770.0,39.4482,39.4567,39.3967,39.4053,66770.0
2015-09-11 13:30:00,45.96,45.98,45.86,45.93,112184.0,39.3967,39.4139,39.311,39.371,112184.0
2015-09-11 13:40:00,45.94,45.98,45.91,45.95,46447.0,39.3796,39.4139,39.3539,39.3882,46447.0
2015-09-11 13:50:00,45.94,45.99,45.93,45.98,60072.0,39.3796,39.4225,39.371,39.4139,60072.0
2015-09-11 14:00:00,45.98,45.98,45.89,45.97,42940.0,39.4139,39.4139,39.3367,39.4053,42940.0
2015-09-11 14:10:00,45.97,45.99,45.94,45.98,25773.0,39.4053,39.4225,39.3796,39.4139,25773.0
2015-09-11 14:20:00,45.98,46.03,45.98,46.03,40577.0,39.4139,39.4567,39.4139,39.4567,40577.0
2015-09-11 14:30:00,46.03,46.11,46.02,46.09,152669.0,39.4567,39.5253,39.4482,39.5082,152669.0
2015-09-11 14:40:00,46.1,46.14,46.09,46.12,49660.0,39.5167,39.551,39.5082,39.5339,49660.0
2015-09-11 14:50:00,46.13,46.14,46.08,46.11,61743.0,39.5425,39.551,39.4996,39.5253,61743.0
2015-09-11 15:00:00,46.11,46.17,46.09,46.12,66775.0,39.5253,39.5767,39.5082,39.5339,66775.0
2015-09-11 15:10:00,46.12,46.17,46.12,46.12,67307.0,39.5339,39.5767,39.5339,39.5339,67307.0
2015-09-11 15:20:00,46.12,46.14,46.07,46.1,118578.0,39.5339,39.551,39.491,39.5167,118578.0
2015-09-11 15:30:00,46.09,46.1,46.06,46.1,186561.0,39.5082,39.5167,39.4825,39.5167,186561.0
2015-09-11 15:40:00,46.1,46.11,46.07,46.08,244362.0,39.5167,39.5253,39.491,39.4996,244362.0
2015-09-11 15:50:00,46.09,46.21,46.08,46.2,423541.0,39.5082,39.611,39.4996,39.6025,423541.0
2015-09-14 09:30:00,46.21,46.29,46.03,46.1,58444.0,39.611,39.6796,39.4567,39.5167,58444.0
2015-09-14 09:40:00,46.11,46.15,45.96,45.97,34686.0,39.5253,39.5596,39.3967,39.4053,34686.0
2015-09-14 09:50:00,45.97,46.09,45.95,46.05,29572.0,39.4053,39.5082,39.3882,39.4739,29572.0
2015-09-14 10:00:00,46.05,46.16,46.02,46.13,37011.0,39.4739,39.5682,39.4482,39.5425,37011.0
2015-09-14 10:10:00,46.11,46.18,46.1,46.13,19703.0,39.5253,39.5853,39.5167,39.5425,19703.0
2015-09-14 10:20:00,46.13,46.16,46.07,46.11,19449.0,39.5425,39.5682,39.491,39.5253,19449.0
2015-09-14 10:30:00,46.1,46.15,46.06,46.13,14661.0,39.5167,39.5596,39.4825,39.5425,14661.0
2015-09-14 10:40:00,46.14,46.16,46.09,46.14,10430.0,39.551,39.5682,39.5082,39.551,10430.0
2015-09-14 10:50:00,46.12,46.12,46.05,46.08,16644.0,39.5339,39.5339,39.4739,39.4996,16644.0
2015-09-14 11:00:00,46.09,46.13,46.08,46.08,15421.0,39.5082,39.5425,39.4996,39.4996,15421.0
2015-09-14 11:10:00,46.09,46.09,46.01,46.03,32317.0,39.5082,39.5082,39.4396,39.4567,32317.0
2015-09-14 11:20:00,46.03,46.05,45.99,46.0,22514.0,39.4567,39.4739,39.4225,39.431,22514.0
2015-09-14 11:30:00,45.99,46.03,45.97,46.0,11376.0,39.4225,39.4567,39.4053,39.431,11376.0
2015-09-14 11:40:00,45.99,46.03,45.94,45.99,30876.0,39.4225,39.4567,39.3796,39.4225,30876.0
2015-09-14 11:50:00,45.99,46.06,45.97,46.04,13035.0,39.4225,39.4825,39.4053,39.4653,13035.0
2015-09-14 12:00:00,46.03,46.03,45.99,45.99,55936.0,39.4567,39.4567,39.4225,39.4225,55936.0
2015-09-14 12:10:00,46.0,46.0,45.95,45.99,43894.0,39.431,39.431,39.3882,39.4225,43894.0
2015-09-14 12:20:00,45.98,46.01,45.94,45.96,76309.0,39.4139,39.4396,39.3796,39.3967,76309.0
2015-09-14 12:30:00,45.96,46.0,45.94,45.95,26772.0,39.3967,39.431,39.3796,39.3882,26772.0
2015-09-14 12:40:00,45.95,45.97,45.93,45.95,16464.0,39.3882,39.4053,39.371,39.3882,16464.0
2015-09-14 12:50:00,45.95,45.99,45.93,45.95,132763.0,39.3882,39.4225,39.371,39.3882,132763.0
2015-09-14 13:00:00,45.94,45.95,45.91,45.92,67998.0,39.3796,39.3882,39.3539,39.3625,67998.0
2015-09-14 13:10:00,45.92,45.94,45.89,45.94,28536.0,39.3625,39.3796,39.3367,39.3796,28536.0
2015-09-14 13:20:00,45.94,45.95,45.88,45.88,31269.0,39.3796,39.3882,39.3282,39.3282,31269.0
2015-09-14 13:30:00,45.88,45.92,45.87,45.92,21694.0,39.3282,39.3625,39.3196,39.3625,21694.0
2015-09-14 13:40:00,45.92,46.0,45.92,45.99,27495.0,39.3625,39.431,39.3625,39.4225,27495.0
2015-09-14 13:50:00,45.99,46.0,45.94,46.0,16349.0,39.4225,39.431,39.3796,39.431,16349.0
2015-09-14 14:00:00,46.0,46.0,45.92,45.93,17340.0,39.431,39.431,39.3625,39.371,17340.0
2015-09-14 14:10:00,45.93,45.95,45.91,45.94,31355.0,39.371,39.3882,39.3539,39.3796,31355.0
2015-09-14 14:20:00,45.95,45.96,45.9,45.9,18825.0,39.3882,39.3967,39.3453,39.3453,18825.0
2015-09-14 14:30:00,45.9,45.93,45.89,45.93,19921.0,39.3453,39.371,39.3367,39.371,19921.0
2015-09-14 14:40:00,45.93,45.95,45.9,45.9,32483.0,39.371,39.3882,39.3453,39.3453,32483.0
2015-09-14 14:50:00,45.9,45.97,45.89,45.93,20278.0,39.3453,39.4053,39.3367,39.371,20278.0
2015-09-14 15:00:00,45.93,45.93,45.88,45.91,22646.0,39.371,39.371,39.3282,39.3539,22646.0
2015-09-14 15:10:00,45.92,45.99,45.92,45.96,35887.0,39.3625,39.4225,39.3625,39.3967,35887.0
2015-09-14 15:20:00,45.96,45.99,45.94,45.95,26260.0,39.3967,39.4225,39.3796,39.3882,26260.0
2015-09-14 15:30:00,45.96,45.97,45.9,45.92,43838.0,39.3967,39.4053,39.3453,39.3625,43838.0
2015-09-14 15:40:00,45.93,45.98,45.9,45.95,79149.0,39.371,39.4139,39.3453,39.3882,79149.0
2015-09-14 15:50:00,45.95,46.01,45.95,45.97,219831.0,39.3882,39.4396,39.3882,39.4053,219831.0
2015-09-15 09:30:00,46.08,46.08,45.91,45.95,30878.0,39.4996,39.4996,39.3539,39.3882,30878.0
2015-09-15 09:40:00,45.92,45.92,45.83,45.83,29301.0,39.3625,39.3625,39.2853,39.2853,29301.0
2015-09-15 09:50:00,45.83,45.92,45.8,45.91,195381.0,39.2853,39.3625,39.2596,39.3539,195381.0
2015-09-15 10:00:00,45.9,45.94,45.88,45.88,27208.0,39.3453,39.3796,39.3282,39.3282,27208.0
2015-09-15 10:10:00,45.89,45.96,45.89,45.92,40220.0,39.3367,39.3967,39.3367,39.3625,40220.0
2015-09-15 10:20:00,45.92,46.03,45.92,45.95,51293.0,39.3625,39.4567,39.3625,39.3882,51293.0
2015-09-15 10:30:00,45.95,46.04,45.95,46.02,52964.0,39.3882,39.4653,39.3882,39.4482,52964.0
2015-09-15 10:40:00,46.03,46.18,46.03,46.13,46690.0,39.4567,39.5853,39.4567,39.5425,46690.0
2015-09-15 10:50:00,46.12,46.12,46.08,46.08,36111.0,39.5339,39.5339,39.4996,39.4996,36111.0
2015-09-15 11:00:00,46.09,46.12,46.06,46.06,27040.0,39.5082,39.5339,39.4825,39.4825,27040.0
2015-09-15 11:10:00,46.07,46.11,46.05,46.06,23550.0,39.491,39.5253,39.4739,39.4825,23550.0
2015-09-15 11:20:00,46.06,46.1,46.06,46.08,33378.0,39.4825,39.5167,39.4825,39.4996,33378.0
2015-09-15 11:30:00,46.08,46.12,46.06,46.09,58955.0,39.4996,39.5339,39.4825,39.5082,58955.0
2015-09-15 11:40:00,46.07,46.15,46.07,46.13,17763.0,39.491,39.5596,39.491,39.5425,17763.0
2015-09-15 11:50:00,46.13,46.14,46.1,46.14,26669.0,39.5425,39.551,39.5167,39.551,26669.0
2015-09-15 12:00:00,46.15,46.16,46.1,46.13,26101.0,39.5596,39.5682,39.5167,39.5425,26101.0
2015-09-15 12:10:00,46.13,46.2,46.13,46.17,25778.0,39.5425,39.6025,39.5425,39.5767,25778.0
2015-09-15 12:20:00,46.17,46.17,46.12,46.16,22440.0,39.5767,39.5767,39.5339,39.5682,22440.0
2015-09-15 12:30:00,46.16,46.22,46.15,46.2,41137.0,39.5682,39.6196,39.5596,39.6025,41137.0
2015-09-15 12:40:00,46.21,46.22,46.11,46.15,58517.0,39.611,39.6196,39.5253,39.5596,58517.0
2015-09-15 12:50:00,46.14,46.15,46.12,46.12,30600.0,39.551,39.5596,39.5339,39.5339,30600.0
2015-09-15 13:00:00,46.12,46.14,46.08,46.13,76813.0,39.5339,39.551,39.4996,39.5425,76813.0
2015-09-15 13:10:00,46.13,46.23,46.09,46.21,24500.0,39.5425,39.6282,39.5082,39.611,24500.0
2015-09-15 13:20:00,46.23,46.3,46.22,46.28,79918.0,39.6282,39.6882,39.6196,39.671,79918.0
2015-09-15 13:30:00,46.28,46.35,46.27,46.33,33080.0,39.671,39.731,39.6625,39.7139,33080.0
2015-09-15 13:40:00,46.34,46.37,46.32,46.35,231951.0,39.7225,39.7482,39.7053,39.731,231951.0
2015-09-15 13:50:00,46.36,46.36,46.28,46.29,25344.0,39.7396,39.7396,39.671,39.6796,25344.0
2015-09-15 14:00:00,46.29,46.38,46.29,46.38,267150.0,39.6796,39.7568,39.6796,39.7568,267150.0
2015-09-15 14:10:00,46.37,46.39,46.31,46.32,35524.0,39.7482,39.7653,39.6968,39.7053,35524.0
2015-09-15 14:20:00,46.32,46.32,46.25,46.26,23744.0,39.7053,39.7053,39.6453,39.6539,23744.0
2015-09-15 14:30:00,46.27,46.28,46.25,46.26,37963.0,39.6625,39.671,39.6453,39.6539,37963.0
2015-09-15 14:40:00,46.26,46.32,46.25,46.3,37192.0,39.6539,39.7053,39.6453,39.6882,37192.0
2015-09-15 14:50:00,46.3,46.31,46.24,46.3,32716.0,39.6882,39.6968,39.6368,39.6882,32716.0
2015-09-15 15:00:00,46.31,46.36,46.29,46.34,49337.0,39.6968,39.7396,39.6796,39.7225,49337.0
2015-09-15 15:10:00,46.34,46.36,46.3,46.31,46307.0,39.7225,39.7396,39.6882,39.6968,46307.0
2015-09-15 15:20:00,46.31,46.33,46.29,46.32,55436.0,39.6968,39.7139,39.6796,39.7053,55436.0
2015-09-15 15:30:00,46.31,46.32,46.28,46.28,59350.0,39.6968,39.7053,39.671,39.671,59350.0
2015-09-15 15:40:00,46.29,46.33,46.27,46.32,313027.0,39.6796,39.7139,39.6625,39.7053,313027.0
2015-09-15 15:50:00,46.32,46.33,46.26,46.29,243857.0,39.7053,39.7139,39.6539,39.6796,243857.0
2015-09-16 09:30:00,46.3,46.35,46.16,46.35,22222.0,39.6882,39.731,39.5682,39.731,22222.0
2015-09-16 09:40:00,46.36,46.36,46.25,46.26,89829.0,39.7396,39.7396,39.6453,39.6539,89829.0
2015-09-16 09:50:00,46.26,46.34,46.26,46.28,16800.0,39.6539,39.7225,39.6539,39.671,16800.0
2015-09-16 10:00:00,46.3,46.38,46.27,46.37,52040.0,39.6882,39.7568,39.6625,39.7482,52040.0
2015-09-16 10:10:00,46.37,46.46,46.37,46.46,12364.0,39.7482,39.8253,39.7482,39.8253,12364.0
2015-09-16 10:20:00,46.46,46.49,46.44,46.47,52175.0,39.8253,39.8511,39.8082,39.8339,52175.0
2015-09-16 10:30:00,46.46,46.52,46.44,46.45,63050.0,39.8253,39.8768,39.8082,39.8168,63050.0
2015-09-16 10:40:00,46.45,46.48,46.44,46.46,9600.0,39.8168,39.8425,39.8082,39.8253,9600.0
2015-09-16 10:50:00,46.45,46.61,46.45,46.61,52515.0,39.8168,39.9539,39.8168,39.9539,52515.0
2015-09-16 11:00:00,46.59,46.68,46.56,46.68,51356.0,39.9368,40.0139,39.9111,40.0139,51356.0
2015-09-16 11:10:00,46.69,46.75,46.68,46.73,39402.0,40.0225,40.0739,40.0139,40.0568,39402.0
2015-09-16 11:20:00,46.74,46.8,46.74,46.77,83926.0,40.0654,40.1168,40.0654,40.0911,83926.0
2015-09-16 11:30:00,46.77,46.78,46.68,46.69,63306.0,40.0911,40.0996,40.0139,40.0225,63306.0
2015-09-16 11:40:00,46.69,46.7,46.65,46.69,18394.0,40.0225,40.0311,39.9882,40.0225,18394.0
2015-09-16 11:50:00,46.68,46.75,46.68,46.75,102677.0,40.0139,40.0739,40.0139,40.0739,102677.0
2015-09-16 12:00:00,46.74,46.76,46.69,46.69,19512.0,40.0654,40.0825,40.0225,40.0225,19512.0
2015-09-16 12:10:00,46.69,46.74,46.69,46.73,18475.0,40.0225,40.0654,40.0225,40.0568,18475.0
2015-09-16 12:20:00,46.72,46.74,46.71,46.74,11981.0,40.0482,40.0654,40.0396,40.0654,11981.0
2015-09-16 12:30:00,46.75,46.77,46.71,46.76,106264.0,40.0739,40.0911,40.0396,40.0825,106264.0
2015-09-16 12:40:00,46.77,46.79,46.75,46.79,34736.0,40.0911,40.1082,40.0739,40.1082,34736.0
2015-09-16 12:50:00,46.78,46.82,46.77,46.81,13447.0,40.0996,40.1339,40.0911,40.1254,13447.0
2015-09-16 13:00:00,46.81,46.83,46.77,46.83,30120.0,40.1254,40.1425,40.0911,40.1425,30120.0
2015-09-16 13:10:00,46.83,46.85,46.8,46.81,18680.0,40.1425,40.1596,40.1168,40.1254,18680.0
2015-09-16 13:20:00,46.81,46.82,46.78,46.79,23415.0,40.1254,40.1339,40.0996,40.1082,23415.0
2015-09-16 13:30:00,46.79,46.82,46.77,46.81,10200.0,40.1082,40.1339,40.0911,40.1254,10200.0
2015-09-16 13:40:00,46.81,46.84,46.79,46.82,29556.0,40.1254,40.1511,40.1082,40.1339,29556.0
2015-09-16 13:50:00,46.83,46.84,46.81,46.83,13358.0,40.1425,40.1511,40.1254,40.1425,13358.0
2015-09-16 14:00:00,46.83,46.84,46.8,46.84,21745.0,40.1425,40.1511,40.1168,40.1511,21745.0
2015-09-16 14:10:00,46.84,46.84,46.76,46.78,28899.0,40.1511,40.1511,40.0825,40.0996,28899.0
2015-09-16 14:20:00,46.79,46.79,46.71,46.74,51231.0,40.1082,40.1082,40.0396,40.0654,51231.0
2015-09-16 14:30:00,46.74,46.78,46.72,46.73,134465.0,40.0654,40.0996,40.0482,40.0568,134465.0
2015-09-16 14:40:00,46.73,46.82,46.73,46.8,72528.0,40.0568,40.1339,40.0568,40.1168,72528.0
2015-09-16 14:50:00,46.8,46.85,46.78,46.83,116148.0,40.1168,40.1596,40.0996,40.1425,116148.0
2015-09-16 15:00:00,46.84,46.91,46.82,46.89,63403.0,40.1511,40.2111,40.1339,40.1939,63403.0
2015-09-16 15:10:00,46.89,46.95,46.86,46.94,36771.0,40.1939,40.2454,40.1682,40.2368,36771.0
2015-09-16 15:20:00,46.94,47.0,46.93,46.98,40266.0,40.2368,40.2882,40.2282,40.2711,40266.0
2015-09-16 15:30:00,46.99,47.04,46.98,47.03,80976.0,40.2797,40.3225,40.2711,40.3139,80976.0
2015-09-16 15:40:00,47.02,47.05,46.99,46.99,234020.0,40.3054,40.3311,40.2797,40.2797,234020.0
2015-09-16 15:50:00,47.0,47.05,46.99,47.03,659895.0,40.2882,40.3311,40.2797,40.3139,659895.0
2015-09-17 09:30:00,46.9,47.15,46.9,47.11,16884.0,40.2025,40.4168,40.2025,40.3825,16884.0
2015-09-17 09:40:00,47.13,47.19,47.08,47.13,24377.0,40.3997,40.4511,40.3568,40.3997,24377.0
2015-09-17 09:50:00,47.14,47.15,47.06,47.07,65636.0,40.4082,40.4168,40.3397,40.3482,65636.0
2015-09-17 10:00:00,47.07,47.09,47.03,47.05,20654.0,40.3482,40.3654,40.3139,40.3311,20654.0
2015-09-17 10:10:00,47.04,47.07,47.02,47.06,24661.0,40.3225,40.3482,40.3054,40.3397,24661.0
2015-09-17 10:20:00,47.04,47.04,46.95,46.97,25607.0,40.3225,40.3225,40.2454,40.2625,25607.0
2015-09-17 10:30:00,46.97,47.01,46.94,47.01,17675.0,40.2625,40.2968,40.2368,40.2968,17675.0
2015-09-17 10:40:00,47.0,47.1,46.99,47.1,26319.0,40.2882,40.3739,40.2797,40.3739,26319.0
2015-09-17 10:50:00,47.1,47.11,47.03,47.05,31374.0,40.3739,40.3825,40.3139,40.3311,31374.0
2015-09-17 11:00:00,47.05,47.14,47.03,47.14,86062.0,40.3311,40.4082,40.3139,40.4082,86062.0
2015-09-17 11:10:00,47.13,47.17,47.11,47.11,46898.0,40.3997,40.4339,40.3825,40.3825,46898.0
2015-09-17 11:20:00,47.1,47.15,47.09,47.12,25993.0,40.3739,40.4168,40.3654,40.3911,25993.0
2015-09-17 11:30:00,47.13,47.16,47.11,47.13,44662.0,40.3997,40.4254,40.3825,40.3997,44662.0
2015-09-17 11:40:00,47.14,47.17,47.14,47.15,30411.0,40.4082,40.4339,40.4082,40.4168,30411.0
2015-09-17 11:50:00,47.14,47.15,47.11,47.14,102513.0,40.4082,40.4168,40.3825,40.4082,102513.0
2015-09-17 12:00:00,47.14,47.14,47.1,47.12,18750.0,40.4082,40.4082,40.3739,40.3911,18750.0
2015-09-17 12:10:00,47.12,47.21,47.12,47.15,30904.0,40.3911,40.4682,40.3911,40.4168,30904.0
2015-09-17 12:20:00,47.16,47.22,47.16,47.22,21574.0,40.4254,40.4768,40.4254,40.4768,21574.0
2015-09-17 12:30:00,47.22,47.26,47.21,47.22,39428.0,40.4768,40.5111,40.4682,40.4768,39428.0
2015-09-17 12:40:00,47.22,47.22,47.17,47.2,32329.0,40.4768,40.4768,40.4339,40.4597,32329.0
2015-09-17 12:50:00,47.2,47.28,47.19,47.27,46789.0,40.4597,40.5282,40.4511,40.5197,46789.0
2015-09-17 13:00:00,47.27,47.28,47.25,47.27,67147.0,40.5197,40.5282,40.5025,40.5197,67147.0
2015-09-17 13:10:00,47.27,47.39,47.26,47.39,42643.0,40.5197,40.6225,40.5111,40.6225,42643.0
2015-09-17 13:20:00,47.38,47.4,47.32,47.32,89299.0,40.614,40.6311,40.5625,40.5625,89299.0
2015-09-17 13:30:00,47.32,47.39,47.32,47.32,56391.0,40.5625,40.6225,40.5625,40.5625,56391.0
2015-09-17 13:40:00,47.32,47.35,47.27,47.29,125627.0,40.5625,40.5882,40.5197,40.5368,125627.0
2015-09-17 13:50:00,47.29,47.31,47.21,47.23,80099.0,40.5368,40.554,40.4682,40.4854,80099.0
2015-09-17 14:00:00,47.23,47.28,46.96,47.13,19977.0,40.4854,40.5282,40.2539,40.3997,19977.0
2015-09-17 14:10:00,47.12,47.44,47.12,47.36,42217.0,40.3911,40.6654,40.3911,40.5968,42217.0
2015-09-17 14:20:00,47.38,47.39,47.21,47.21,13426.0,40.614,40.6225,40.4682,40.4682,13426.0
2015-09-17 14:30:00,47.23,47.34,47.22,47.33,118759.0,40.4854,40.5797,40.4768,40.5711,118759.0
2015-09-17 14:40:00,47.33,47.68,47.32,47.62,70562.0,40.5711,40.8711,40.5625,40.8197,70562.0
2015-09-17 14:50:00,47.63,47.63,47.49,47.54,32426.0,40.8283,40.8283,40.7082,40.7511,32426.0
2015-09-17 15:00:00,47.57,47.63,47.38,47.4,38677.0,40.7768,40.8283,40.614,40.6311,38677.0
2015-09-17 15:10:00,47.39,47.42,47.13,47.17,43172.0,40.6225,40.6482,40.3997,40.4339,43172.0
2015-09-17 15:20:00,47.15,47.16,46.87,47.11,38981.0,40.4168,40.4254,40.1768,40.3825,38981.0
2015-09-17 15:30:00,47.1,47.21,47.03,47.1,55687.0,40.3739,40.4682,40.3139,40.3739,55687.0
2015-09-17 15:40:00,47.09,47.17,47.06,47.1,97611.0,40.3654,40.4339,40.3397,40.3739,97611.0
2015-09-17 15:50:00,47.1,47.11,46.96,47.04,275812.0,40.3739,40.3825,40.2539,40.3225,275812.0
2015-09-18 09:30:00,46.34,46.64,46.34,46.57,66769.0,39.8009,40.0586,39.8009,39.9985,66769.0
2015-09-18 09:40:00,46.59,46.75,46.59,46.59,43795.0,40.0157,40.1531,40.0157,40.0157,43795.0
2015-09-18 09:50:00,46.58,46.66,46.5,46.61,29966.0,40.0071,40.0758,39.9384,40.0328,29966.0
2015-09-18 10:00:00,46.62,46.67,46.5,46.6,36689.0,40.0414,40.0844,39.9384,40.0243,36689.0
2015-09-18 10:10:00,46.61,46.7,46.57,46.57,71553.0,40.0328,40.1101,39.9985,39.9985,71553.0
2015-09-18 10:20:00,46.57,46.75,46.57,46.66,112465.0,39.9985,40.1531,39.9985,40.0758,112465.0
2015-09-18 10:30:00,46.66,46.67,46.52,46.53,115633.0,40.0758,40.0844,39.9555,39.9641,115633.0
2015-09-18 10:40:00,46.53,46.58,46.51,46.57,183196.0,39.9641,40.0071,39.947,39.9985,183196.0
2015-09-18 10:50:00,46.57,46.64,46.56,46.63,51501.0,39.9985,40.0586,39.9899,40.05,51501.0
2015-09-18 11:00:00,46.62,46.71,46.62,46.69,236410.0,40.0414,40.1187,40.0414,40.1016,236410.0
2015-09-18 11:10:00,46.67,46.73,46.59,46.64,342633.0,40.0844,40.1359,40.0157,40.0586,342633.0
2015-09-18 11:20:00,46.65,46.7,46.59,46.59,65390.0,40.0672,40.1101,40.0157,40.0157,65390.0
2015-09-18 11:30:00,46.59,46.63,46.55,46.63,84341.0,40.0157,40.05,39.9813,40.05,84341.0
2015-09-18 11:40:00,46.65,46.75,46.6,46.71,50237.0,40.0672,40.1531,40.0243,40.1187,50237.0
2015-09-18 11:50:00,46.71,46.71,46.61,46.63,99472.0,40.1187,40.1187,40.0328,40.05,99472.0
2015-09-18 12:00:00,46.63,46.64,46.55,46.58,248518.0,40.05,40.0586,39.9813,40.0071,248518.0
2015-09-18 12:10:00,46.57,46.57,46.5,46.54,46818.0,39.9985,39.9985,39.9384,39.9727,46818.0
2015-09-18 12:20:00,46.55,46.55,46.48,46.53,83667.0,39.9813,39.9813,39.9212,39.9641,83667.0
2015-09-18 12:30:00,46.52,46.55,46.49,46.54,88083.0,39.9555,39.9813,39.9298,39.9727,88083.0
2015-09-18 12:40:00,46.53,46.53,46.44,46.5,93744.0,39.9641,39.9641,39.8868,39.9384,93744.0
2015-09-18 12:50:00,46.5,46.54,46.48,46.5,72032.0,39.9384,39.9727,39.9212,39.9384,72032.0
2015-09-18 13:00:00,46.49,46.58,46.46,46.52,89866.0,39.9298,40.0071,39.904,39.9555,89866.0
2015-09-18 13:10:00,46.51,46.54,46.46,46.47,230339.0,39.947,39.9727,39.904,39.9126,230339.0
2015-09-18 13:20:00,46.46,46.46,46.33,46.42,48713.0,39.904,39.904,39.7924,39.8697,48713.0
2015-09-18 13:30:00,46.43,46.45,46.31,46.33,81531.0,39.8782,39.8954,39.7752,39.7924,81531.0
2015-09-18 13:40:00,46.32,46.35,46.29,46.3,38522.0,39.7838,39.8095,39.758,39.7666,38522.0
2015-09-18 13:50:00,46.3,46.31,46.18,46.21,146071.0,39.7666,39.7752,39.6635,39.6893,146071.0
2015-09-18 14:00:00,46.2,46.28,46.18,46.26,593870.0,39.6807,39.7494,39.6635,39.7322,593870.0
2015-09-18 14:10:00,46.26,46.31,46.21,46.21,161799.0,39.7322,39.7752,39.6893,39.6893,161799.0
2015-09-18 14:20:00,46.22,46.3,46.21,46.26,60116.0,39.6979,39.7666,39.6893,39.7322,60116.0
2015-09-18 14:30:00,46.26,46.29,46.23,46.29,385505.0,39.7322,39.758,39.7065,39.758,385505.0
2015-09-18 14:40:00,46.29,46.32,46.22,46.22,90020.0,39.758,39.7838,39.6979,39.6979,90020.0
2015-09-18 14:50:00,46.21,46.29,46.17,46.26,51136.0,39.6893,39.758,39.6549,39.7322,51136.0
2015-09-18 15:00:00,46.26,46.29,46.16,46.16,53513.0,39.7322,39.758,39.6463,39.6463,53513.0
2015-09-18 15:10:00,46.16,46.21,46.14,46.15,79965.0,39.6463,39.6893,39.6292,39.6378,79965.0
2015-09-18 15:20:00,46.15,46.17,46.08,46.14,124919.0,39.6378,39.6549,39.5776,39.6292,124919.0
2015-09-18 15:30:00,46.14,46.15,46.08,46.1,119257.0,39.6292,39.6378,39.5776,39.5948,119257.0
2015-09-18 15:40:00,46.09,46.1,46.0,46.04,442402.0,39.5862,39.5948,39.5089,39.5433,442402.0
2015-09-18 15:50:00,46.04,46.11,46.03,46.11,721787.0,39.5433,39.6034,39.5347,39.6034,721787.0
2015-09-21 09:30:00,46.3,46.47,46.25,46.38,125782.0,39.7666,39.9126,39.7236,39.8353,125782.0
2015-09-21 09:40:00,46.39,46.53,46.32,46.52,85653.0,39.8439,39.9641,39.7838,39.9555,85653.0
2015-09-21 09:50:00,46.52,46.61,46.47,46.52,68318.0,39.9555,40.0328,39.9126,39.9555,68318.0
2015-09-21 10:00:00,46.54,46.62,46.51,46.56,25364.0,39.9727,40.0414,39.947,39.9899,25364.0
2015-09-21 10:10:00,46.56,46.69,46.56,46.68,55577.0,39.9899,40.1016,39.9899,40.093,55577.0
2015-09-21 10:20:00,46.67,46.76,46.67,46.69,49580.0,40.0844,40.1617,40.0844,40.1016,49580.0
2015-09-21 10:30:00,46.69,46.88,46.69,46.85,242410.0,40.1016,40.2647,40.1016,40.239,242410.0
2015-09-21 10:40:00,46.86,46.87,46.73,46.74,70604.0,40.2476,40.2562,40.1359,40.1445,70604.0
2015-09-21 10:50:00,46.74,46.78,46.7,46.74,72190.0,40.1445,40.1789,40.1101,40.1445,72190.0
2015-09-21 11:00:00,46.75,46.81,46.73,46.79,83405.0,40.1531,40.2046,40.1359,40.1874,83405.0
2015-09-21 11:10:00,46.77,46.82,46.76,46.82,92830.0,40.1703,40.2132,40.1617,40.2132,92830.0
2015-09-21 11:20:00,46.82,46.83,46.74,46.76,72825.0,40.2132,40.2218,40.1445,40.1617,72825.0
2015-09-21 11:30:00,46.76,46.78,46.57,46.59,57536.0,40.1617,40.1789,39.9985,40.0157,57536.0
2015-09-21 11:40:00,46.59,46.6,46.52,46.54,52249.0,40.0157,40.0243,39.9555,39.9727,52249.0
2015-09-21 11:50:00,46.53,46.55,46.45,46.5,24384.0,39.9641,39.9813,39.8954,39.9384,24384.0
2015-09-21 12:00:00,46.5,46.5,46.33,46.37,39174.0,39.9384,39.9384,39.7924,39.8267,39174.0
2015-09-21 12:10:00,46.37,46.44,46.37,46.4,29286.0,39.8267,39.8868,39.8267,39.8525,29286.0
2015-09-21 12:20:00,46.41,46.45,46.38,46.43,27058.0,39.8611,39.8954,39.8353,39.8782,27058.0
2015-09-21 12:30:00,46.42,46.42,46.31,46.37,36106.0,39.8697,39.8697,39.7752,39.8267,36106.0
2015-09-21 12:40:00,46.38,46.42,46.36,46.36,88226.0,39.8353,39.8697,39.8181,39.8181,88226.0
2015-09-21 12:50:00,46.36,46.37,46.19,46.27,107360.0,39.8181,39.8267,39.6721,39.7408,107360.0
2015-09-21 13:00:00,46.26,46.35,46.25,46.35,35071.0,39.7322,39.8095,39.7236,39.8095,35071.0
2015-09-21 13:10:00,46.34,46.47,46.32,46.46,26360.0,39.8009,39.9126,39.7838,39.904,26360.0
2015-09-21 13:20:00,46.45,46.51,46.44,46.47,52363.0,39.8954,39.947,39.8868,39.9126,52363.0
2015-09-21 13:30:00,46.48,46.53,46.44,46.52,21078.0,39.9212,39.9641,39.8868,39.9555,21078.0
2015-09-21 13:40:00,46.52,46.54,46.47,46.47,36705.0,39.9555,39.9727,39.9126,39.9126,36705.0
2015-09-21 13:50:00,46.47,46.48,46.42,46.43,31000.0,39.9126,39.9212,39.8697,39.8782,31000.0
2015-09-21 14:00:00,46.42,46.47,46.41,46.41,20260.0,39.8697,39.9126,39.8611,39.8611,20260.0
2015-09-21 14:10:00,46.42,46.42,46.34,46.37,41085.0,39.8697,39.8697,39.8009,39.8267,41085.0
2015-09-21 14:20:00,46.38,46.44,46.37,46.41,21253.0,39.8353,39.8868,39.8267,39.8611,21253.0
2015-09-21 14:30:00,46.41,46.48,46.38,46.47,48116.0,39.8611,39.9212,39.8353,39.9126,48116.0
2015-09-21 14:40:00,46.48,46.49,46.43,46.49,25270.0,39.9212,39.9298,39.8782,39.9298,25270.0
2015-09-21 14:50:00,46.51,46.57,46.51,46.54,14148.0,39.947,39.9985,39.947,39.9727,14148.0
2015-09-21 15:00:00,46.54,46.54,46.48,46.53,23468.0,39.9727,39.9727,39.9212,39.9641,23468.0
2015-09-21 15:10:00,46.53,46.54,46.47,46.51,25705.0,39.9641,39.9727,39.9126,39.947,25705.0
2015-09-21 15:20:00,46.51,46.51,46.45,46.5,60634.0,39.947,39.947,39.8954,39.9384,60634.0
2015-09-21 15:30:00,46.5,46.51,46.32,46.34,104622.0,39.9384,39.947,39.7838,39.8009,104622.0
2015-09-21 15:40:00,46.34,46.4,46.34,46.35,76559.0,39.8009,39.8525,39.8009,39.8095,76559.0
2015-09-21 15:50:00,46.35,46.38,46.31,46.38,189944.0,39.8095,39.8353,39.7752,39.8353,189944.0
2015-09-22 09:30:00,45.91,46.04,45.76,45.95,22583.0,39.4316,39.5433,39.3028,39.466,22583.0
2015-09-22 09:40:00,45.97,46.01,45.87,45.87,12070.0,39.4832,39.5175,39.3973,39.3973,12070.0
2015-09-22 09:50:00,45.86,45.93,45.82,45.9,9766.0,39.3887,39.4488,39.3543,39.423,9766.0
2015-09-22 10:00:00,45.91,45.99,45.9,45.9,84792.0,39.4316,39.5003,39.423,39.423,84792.0
2015-09-22 10:10:00,45.86,45.89,45.77,45.77,164625.0,39.3887,39.4144,39.3114,39.3114,164625.0
2015-09-22 10:20:00,45.77,45.81,45.74,45.81,12786.0,39.3114,39.3457,39.2856,39.3457,12786.0
2015-09-22 10:30:00,45.78,45.79,45.62,45.64,47522.0,39.32,39.3286,39.1825,39.1997,47522.0
2015-09-22 10:40:00,45.62,45.66,45.61,45.62,83051.0,39.1825,39.2169,39.174,39.1825,83051.0
2015-09-22 10:50:00,45.63,45.7,45.62,45.68,50656.0,39.1911,39.2513,39.1825,39.2341,50656.0
2015-09-22 11:00:00,45.68,45.7,45.61,45.62,35193.0,39.2341,39.2513,39.174,39.1825,35193.0
2015-09-22 11:10:00,45.62,45.71,45.62,45.7,26437.0,39.1825,39.2598,39.1825,39.2513,26437.0
2015-09-22 11:20:00,45.69,45.69,45.6,45.6,83824.0,39.2427,39.2427,39.1654,39.1654,83824.0
2015-09-22 11:30:00,45.59,45.67,45.59,45.63,20062.0,39.1568,39.2255,39.1568,39.1911,20062.0
2015-09-22 11:40:00,45.63,45.64,45.58,45.63,41427.0,39.1911,39.1997,39.1482,39.1911,41427.0
2015-09-22 11:50:00,45.63,45.68,45.63,45.64,56846.0,39.1911,39.2341,39.1911,39.1997,56846.0
2015-09-22 12:00:00,45.64,45.76,45.59,45.75,33387.0,39.1997,39.3028,39.1568,39.2942,33387.0
2015-09-22 12:10:00,45.75,45.77,45.68,45.73,18055.0,39.2942,39.3114,39.2341,39.277,18055.0
2015-09-22 12:20:00,45.73,45.75,45.67,45.72,12660.0,39.277,39.2942,39.2255,39.2684,12660.0
2015-09-22 12:30:00,45.73,45.74,45.68,45.73,56891.0,39.277,39.2856,39.2341,39.277,56891.0
2015-09-22 12:40:00,45.73,45.76,45.64,45.65,66739.0,39.277,39.3028,39.1997,39.2083,66739.0
2015-09-22 12:50:00,45.64,45.64,45.56,45.58,21652.0,39.1997,39.1997,39.131,39.1482,21652.0
2015-09-22 13:00:00,45.58,45.68,45.56,45.59,128254.0,39.1482,39.2341,39.131,39.1568,128254.0
2015-09-22 13:10:00,45.59,45.63,45.56,45.59,131686.0,39.1568,39.1911,39.131,39.1568,131686.0
2015-09-22 13:20:00,45.59,45.6,45.45,45.46,166653.0,39.1568,39.1654,39.0365,39.0451,166653.0
2015-09-22 13:30:00,45.46,45.53,45.45,45.51,167789.0,39.0451,39.1052,39.0365,39.0881,167789.0
2015-09-22 13:40:00,45.51,45.58,45.5,45.54,84163.0,39.0881,39.1482,39.0795,39.1138,84163.0
2015-09-22 13:50:00,45.54,45.56,45.5,45.56,64371.0,39.1138,39.131,39.0795,39.131,64371.0
2015-09-22 14:00:00,45.55,45.61,45.51,45.57,95326.0,39.1224,39.174,39.0881,39.1396,95326.0
2015-09-22 14:10:00,45.56,45.6,45.53,45.6,123490.0,39.131,39.1654,39.1052,39.1654,123490.0
2015-09-22 14:20:00,45.61,45.65,45.58,45.64,72242.0,39.174,39.2083,39.1482,39.1997,72242.0
2015-09-22 14:30:00,45.65,45.72,45.63,45.71,73648.0,39.2083,39.2684,39.1911,39.2598,73648.0
2015-09-22 14:40:00,45.7,45.7,45.59,45.61,126370.0,39.2513,39.2513,39.1568,39.174,126370.0
2015-09-22 14:50:00,45.6,45.73,45.6,45.73,112514.0,39.1654,39.277,39.1654,39.277,112514.0
2015-09-22 15:00:00,45.72,45.73,45.69,45.71,98357.0,39.2684,39.277,39.2427,39.2598,98357.0
2015-09-22 15:10:00,45.71,45.72,45.68,45.7,101761.0,39.2598,39.2684,39.2341,39.2513,101761.0
2015-09-22 15:20:00,45.7,45.8,45.69,45.79,88051.0,39.2513,39.3371,39.2427,39.3286,88051.0
2015-09-22 15:30:00,45.79,45.87,45.78,45.86,171295.0,39.3286,39.3973,39.32,39.3887,171295.0
2015-09-22 15:40:00,45.87,45.89,45.82,45.82,182780.0,39.3973,39.4144,39.3543,39.3543,182780.0
2015-09-22 15:50:00,45.82,45.85,45.77,45.83,308024.0,39.3543,39.3801,39.3114,39.3629,308024.0
2015-09-23 09:30:00,45.92,45.96,45.76,45.81,33772.0,39.4402,39.4746,39.3028,39.3457,33772.0
2015-09-23 09:40:00,45.8,45.88,45.73,45.73,87392.0,39.3371,39.4059,39.277,39.277,87392.0
2015-09-23 09:50:00,45.73,45.9,45.71,45.89,14660.0,39.277,39.423,39.2598,39.4144,14660.0
2015-09-23 10:00:00,45.9,45.97,45.88,45.9,12824.0,39.423,39.4832,39.4059,39.423,12824.0
2015-09-23 10:10:00,45.85,45.93,45.84,45.93,7588.0,39.3801,39.4488,39.3715,39.4488,7588.0
2015-09-23 10:20:00,45.93,46.01,45.89,45.99,217928.0,39.4488,39.5175,39.4144,39.5003,217928.0
2015-09-23 10:30:00,45.99,46.0,45.88,45.88,48240.0,39.5003,39.5089,39.4059,39.4059,48240.0
2015-09-23 10:40:00,45.87,45.93,45.87,45.91,16549.0,39.3973,39.4488,39.3973,39.4316,16549.0
2015-09-23 10:50:00,45.92,46.01,45.9,45.91,17636.0,39.4402,39.5175,39.423,39.4316,17636.0
2015-09-23 11:00:00,45.92,45.93,45.86,45.87,40398.0,39.4402,39.4488,39.3887,39.3973,40398.0
2015-09-23 11:10:00,45.87,45.87,45.71,45.74,17172.0,39.3973,39.3973,39.2598,39.2856,17172.0
2015-09-23 11:20:00,45.73,45.74,45.64,45.67,99435.0,39.277,39.2856,39.1997,39.2255,99435.0
2015-09-23 11:30:00,45.67,45.67,45.62,45.65,14127.0,39.2255,39.2255,39.1825,39.2083,14127.0
2015-09-23 11:40:00,45.65,45.65,45.54,45.58,15902.0,39.2083,39.2083,39.1138,39.1482,15902.0
2015-09-23 11:50:00,45.58,45.59,45.51,45.58,17490.0,39.1482,39.1568,39.0881,39.1482,17490.0
2015-09-23 12:00:00,45.58,45.58,45.5,45.53,35582.0,39.1482,39.1482,39.0795,39.1052,35582.0
2015-09-23 12:10:00,45.54,45.58,45.52,45.57,16671.0,39.1138,39.1482,39.0967,39.1396,16671.0
2015-09-23 12:20:00,45.58,45.62,45.54,45.6,26726.0,39.1482,39.1825,39.1138,39.1654,26726.0
2015-09-23 12:30:00,45.6,45.61,45.56,45.56,9034.0,39.1654,39.174,39.131,39.131,9034.0
2015-09-23 12:40:00,45.56,45.58,45.54,45.56,51183.0,39.131,39.1482,39.1138,39.131,51183.0
2015-09-23 12:50:00,45.56,45.62,45.56,45.6,15060.0,39.131,39.1825,39.131,39.1654,15060.0
2015-09-23 13:00:00,45.6,45.66,45.58,45.64,52322.0,39.1654,39.2169,39.1482,39.1997,52322.0
2015-09-23 13:10:00,45.64,45.65,45.63,45.63,41349.0,39.1997,39.2083,39.1911,39.1911,41349.0
2015-09-23 13:20:00,45.63,45.64,45.52,45.52,36855.0,39.1911,39.1997,39.0967,39.0967,36855.0
2015-09-23 13:30:00,45.53,45.59,45.52,45.57,14823.0,39.1052,39.1568,39.0967,39.1396,14823.0
2015-09-23 13:40:00,45.57,45.68,45.55,45.65,86799.0,39.1396,39.2341,39.1224,39.2083,86799.0
2015-09-23 13:50:00,45.65,45.65,45.59,45.61,11234.0,39.2083,39.2083,39.1568,39.174,11234.0
2015-09-23 14:00:00,45.64,45.76,45.63,45.71,25693.0,39.1997,39.3028,39.1911,39.2598,25693.0
2015-09-23 14:10:00,45.72,45.73,45.66,45.66,22314.0,39.2684,39.277,39.2169,39.2169,22314.0
2015-09-23 14:20:00,45.66,45.67,45.61,45.64,36068.0,39.2169,39.2255,39.174,39.1997,36068.0
2015-09-23 14:30:00,45.64,45.67,45.56,45.57,16098.0,39.1997,39.2255,39.131,39.1396,16098.0
2015-09-23 14:40:00,45.56,45.58,45.53,45.58,27008.0,39.131,39.1482,39.1052,39.1482,27008.0
2015-09-23 14:50:00,45.58,45.59,45.52,45.57,32228.0,39.1482,39.1568,39.0967,39.1396,32228.0
2015-09-23 15:00:00,45.57,45.63,45.54,45.6,30017.0,39.1396,39.1911,39.1138,39.1654,30017.0
2015-09-23 15:10:00,45.6,45.62,45.55,45.61,30564.0,39.1654,39.1825,39.1224,39.174,30564.0
2015-09-23 15:20:00,45.61,45.66,45.6,45.66,38633.0,39.174,39.2169,39.1654,39.2169,38633.0
2015-09-23 15:30:00,45.66,45.68,45.6,45.66,34542.0,39.2169,39.2341,39.1654,39.2169,34542.0
2015-09-23 15:40:00,45.66,45.71,45.65,45.71,75203.0,39.2169,39.2598,39.2083,39.2598,75203.0
2015-09-23 15:50:00,45.72,45.73,45.66,45.66,163527.0,39.2684,39.277,39.2169,39.2169,163527.0
2015-09-24 09:30:00,45.46,45.47,45.31,45.36,21867.0,39.0451,39.0537,38.9163,38.9592,21867.0
2015-09-24 09:40:00,45.35,45.4,45.22,45.25,69643.0,38.9506,38.9936,38.839,38.8648,69643.0
2015-09-24 09:50:00,45.25,45.34,45.22,45.31,46877.0,38.8648,38.9421,38.839,38.9163,46877.0
2015-09-24 10:00:00,45.31,45.43,45.29,45.41,54854.0,38.9163,39.0194,38.8991,39.0022,54854.0
2015-09-24 10:10:00,45.41,45.45,45.36,45.39,56122.0,39.0022,39.0365,38.9592,38.985,56122.0
2015-09-24 10:20:00,45.39,45.39,45.21,45.23,70360.0,38.985,38.985,38.8304,38.8476,70360.0
2015-09-24 10:30:00,45.25,45.34,45.23,45.26,45159.0,38.8648,38.9421,38.8476,38.8733,45159.0
2015-09-24 10:40:00,45.25,45.27,45.16,45.27,72620.0,38.8648,38.8819,38.7875,38.8819,72620.0
2015-09-24 10:50:00,45.26,45.27,45.2,45.22,36587.0,38.8733,38.8819,38.8218,38.839,36587.0
2015-09-24 11:00:00,45.22,45.23,45.13,45.22,42960.0,38.839,38.8476,38.7617,38.839,42960.0
2015-09-24 11:10:00,45.22,45.23,45.16,45.22,45574.0,38.839,38.8476,38.7875,38.839,45574.0
2015-09-24 11:20:00,45.22,45.25,45.15,45.16,42057.0,38.839,38.8648,38.7789,38.7875,42057.0
2015-09-24 11:30:00,45.16,45.26,45.16,45.25,36171.0,38.7875,38.8733,38.7875,38.8648,36171.0
2015-09-24 11:40:00,45.25,45.27,45.19,45.19,33397.0,38.8648,38.8819,38.8132,38.8132,33397.0
2015-09-24 11:50:00,45.19,45.27,45.15,45.23,123953.0,38.8132,38.8819,38.7789,38.8476,123953.0
2015-09-24 12:00:00,45.22,45.27,45.19,45.2,36940.0,38.839,38.8819,38.8132,38.8218,36940.0
2015-09-24 12:10:00,45.21,45.22,45.18,45.22,25922.0,38.8304,38.839,38.8046,38.839,25922.0
2015-09-24 12:20:00,45.21,45.28,45.21,45.26,30718.0,38.8304,38.8905,38.8304,38.8733,30718.0
2015-09-24 12:30:00,45.27,45.38,45.27,45.33,53157.0,38.8819,38.9764,38.8819,38.9335,53157.0
2015-09-24 12:40:00,45.34,45.39,45.31,45.33,32830.0,38.9421,38.985,38.9163,38.9335,32830.0
2015-09-24 12:50:00,45.33,45.37,45.27,45.27,35147.0,38.9335,38.9678,38.8819,38.8819,35147.0
2015-09-24 13:00:00,45.26,45.28,45.2,45.24,43106.0,38.8733,38.8905,38.8218,38.8562,43106.0
2015-09-24 13:10:00,45.24,45.27,45.18,45.18,125936.0,38.8562,38.8819,38.8046,38.8046,125936.0
2015-09-24 13:20:00,45.17,45.21,45.16,45.21,69686.0,38.796,38.8304,38.7875,38.8304,69686.0
2015-09-24 13:30:00,45.21,45.24,45.19,45.23,70459.0,38.8304,38.8562,38.8132,38.8476,70459.0
2015-09-24 13:40:00,45.21,45.3,45.21,45.3,35596.0,38.8304,38.9077,38.8304,38.9077,35596.0
2015-09-24 13:50:00,45.3,45.32,45.26,45.28,105362.0,38.9077,38.9249,38.8733,38.8905,105362.0
2015-09-24 14:00:00,45.28,45.3,45.25,45.3,132286.0,38.8905,38.9077,38.8648,38.9077,132286.0
2015-09-24 14:10:00,45.3,45.37,45.29,45.37,118580.0,38.9077,38.9678,38.8991,38.9678,118580.0
2015-09-24 14:20:00,45.37,45.45,45.36,45.41,171180.0,38.9678,39.0365,38.9592,39.0022,171180.0
2015-09-24 14:30:00,45.41,45.44,45.39,45.42,182767.0,39.0022,39.0279,38.985,39.0108,182767.0
2015-09-24 14:40:00,45.42,45.63,45.38,45.62,187744.0,39.0108,39.1911,38.9764,39.1825,187744.0
2015-09-24 14:50:00,45.62,45.71,45.59,45.63,152221.0,39.1825,39.2598,39.1568,39.1911,152221.0
2015-09-24 15:00:00,45.62,45.66,45.47,45.51,251156.0,39.1825,39.2169,39.0537,39.0881,251156.0
2015-09-24 15:10:00,45.52,45.64,45.48,45.61,215068.0,39.0967,39.1997,39.0623,39.174,215068.0
2015-09-24 15:20:00,45.62,45.68,45.59,45.64,202759.0,39.1825,39.2341,39.1568,39.1997,202759.0
2015-09-24 15:30:00,45.64,45.66,45.51,45.55,200897.0,39.1997,39.2169,39.0881,39.1224,200897.0
2015-09-24 15:40:00,45.55,45.63,45.55,45.58,201733.0,39.1224,39.1911,39.1224,39.1482,201733.0
2015-09-24 15:50:00,45.57,45.61,45.49,45.58,269051.0,39.1396,39.174,39.0709,39.1482,269051.0
2015-09-25 09:30:00,45.94,45.94,45.58,45.68,109504.0,39.4574,39.4574,39.1482,39.2341,109504.0
2015-09-25 09:40:00,45.68,45.73,45.61,45.73,207193.0,39.2341,39.277,39.174,39.277,207193.0
2015-09-25 09:50:00,45.74,45.81,45.72,45.74,27485.0,39.2856,39.3457,39.2684,39.2856,27485.0
2015-09-25 10:00:00,45.74,45.74,45.63,45.69,15502.0,39.2856,39.2856,39.1911,39.2427,15502.0
2015-09-25 10:10:00,45.68,45.7,45.61,45.63,39500.0,39.2341,39.2513,39.174,39.1911,39500.0
2015-09-25 10:20:00,45.64,45.69,45.56,45.56,28600.0,39.1997,39.2427,39.131,39.131,28600.0
2015-09-25 10:30:00,45.58,45.67,45.53,45.66,30234.0,39.1482,39.2255,39.1052,39.2169,30234.0
2015-09-25 10:40:00,45.66,45.71,45.62,45.68,93780.0,39.2169,39.2598,39.1825,39.2341,93780.0
2015-09-25 10:50:00,45.69,45.78,45.69,45.78,98653.0,39.2427,39.32,39.2427,39.32,98653.0
2015-09-25 11:00:00,45.77,45.78,45.69,45.7,19600.0,39.3114,39.32,39.2427,39.2513,19600.0
2015-09-25 11:10:00,45.7,45.77,45.69,45.73,36620.0,39.2513,39.3114,39.2427,39.277,36620.0
2015-09-25 11:20:00,45.72,45.78,45.69,45.76,29557.0,39.2684,39.32,39.2427,39.3028,29557.0
2015-09-25 11:30:00,45.76,45.76,45.66,45.66,37108.0,39.3028,39.3028,39.2169,39.2169,37108.0
2015-09-25 11:40:00,45.66,45.74,45.66,45.72,30993.0,39.2169,39.2856,39.2169,39.2684,30993.0
2015-09-25 11:50:00,45.72,45.76,45.72,45.76,16960.0,39.2684,39.3028,39.2684,39.3028,16960.0
2015-09-25 12:00:00,45.75,45.75,45.7,45.7,45416.0,39.2942,39.2942,39.2513,39.2513,45416.0
2015-09-25 12:10:00,45.7,45.73,45.61,45.62,16854.0,39.2513,39.277,39.174,39.1825,16854.0
2015-09-25 12:20:00,45.62,45.62,45.58,45.62,8926.0,39.1825,39.1825,39.1482,39.1825,8926.0
2015-09-25 12:30:00,45.62,45.66,45.62,45.63,64373.0,39.1825,39.2169,39.1825,39.1911,64373.0
2015-09-25 12:40:00,45.63,45.7,45.63,45.67,22833.0,39.1911,39.2513,39.1911,39.2255,22833.0
2015-09-25 12:50:00,45.67,45.71,45.66,45.7,7500.0,39.2255,39.2598,39.2169,39.2513,7500.0
2015-09-25 13:00:00,45.7,45.79,45.7,45.77,86586.0,39.2513,39.3286,39.2513,39.3114,86586.0
2015-09-25 13:10:00,45.77,45.79,45.75,45.75,64728.0,39.3114,39.3286,39.2942,39.2942,64728.0
2015-09-25 13:20:00,45.75,45.75,45.66,45.67,68232.0,39.2942,39.2942,39.2169,39.2255,68232.0
2015-09-25 13:30:00,45.66,45.71,45.66,45.7,22618.0,39.2169,39.2598,39.2169,39.2513,22618.0
2015-09-25 13:40:00,45.71,45.76,45.7,45.76,18429.0,39.2598,39.3028,39.2513,39.3028,18429.0
2015-09-25 13:50:00,45.76,45.78,45.75,45.76,71396.0,39.3028,39.32,39.2942,39.3028,71396.0
2015-09-25 14:00:00,45.76,45.79,45.74,45.74,39298.0,39.3028,39.3286,39.2856,39.2856,39298.0
2015-09-25 14:10:00,45.74,45.74,45.53,45.54,59711.0,39.2856,39.2856,39.1052,39.1138,59711.0
2015-09-25 14:20:00,45.53,45.55,45.42,45.44,133973.0,39.1052,39.1224,39.0108,39.0279,133973.0
2015-09-25 14:30:00,45.45,45.52,45.4,45.46,28495.0,39.0365,39.0967,38.9936,39.0451,28495.0
2015-09-25 14:40:00,45.46,45.46,45.29,45.29,100625.0,39.0451,39.0451,38.8991,38.8991,100625.0
2015-09-25 14:50:00,45.29,45.37,45.24,45.36,46628.0,38.8991,38.9678,38.8562,38.9592,46628.0
2015-09-25 15:00:00,45.37,45.37,45.14,45.15,48833.0,38.9678,38.9678,38.7703,38.7789,48833.0
2015-09-25 15:10:00,45.15,45.21,45.1,45.17,55009.0,38.7789,38.8304,38.7359,38.796,55009.0
2015-09-25 15:20:00,45.16,45.33,45.16,45.28,46579.0,38.7875,38.9335,38.7875,38.8905,46579.0
2015-09-25 15:30:00,45.28,45.36,45.24,45.29,96135.0,38.8905,38.9592,38.8562,38.8991,96135.0
2015-09-25 15:40:00,45.29,45.38,45.26,45.36,163624.0,38.8991,38.9764,38.8733,38.9592,163624.0
2015-09-25 15:50:00,45.36,45.36,45.28,45.29,197123.0,38.9592,38.9592,38.8905,38.8991,197123.0
2015-09-28 09:30:00,45.08,45.25,45.06,45.08,54595.0,38.7187,38.8648,38.7016,38.7187,54595.0
2015-09-28 09:40:00,45.08,45.15,44.92,44.92,36510.0,38.7187,38.7789,38.5813,38.5813,36510.0
2015-09-28 09:50:00,44.93,44.97,44.75,44.76,152220.0,38.5899,38.6243,38.4353,38.4439,152220.0
2015-09-28 10:00:00,44.74,44.74,44.5,44.51,331349.0,38.4267,38.4267,38.2206,38.2292,331349.0
2015-09-28 10:10:00,44.5,44.52,44.42,44.45,42582.0,38.2206,38.2378,38.1519,38.1776,42582.0
2015-09-28 10:20:00,44.44,44.56,44.4,44.51,104348.0,38.1691,38.2721,38.1347,38.2292,104348.0
2015-09-28 10:30:00,44.51,44.51,44.39,44.42,31025.0,38.2292,38.2292,38.1261,38.1519,31025.0
2015-09-28 10:40:00,44.43,44.5,44.39,44.45,88817.0,38.1605,38.2206,38.1261,38.1776,88817.0
2015-09-28 10:50:00,44.45,44.57,44.39,44.56,44614.0,38.1776,38.2807,38.1261,38.2721,44614.0
2015-09-28 11:00:00,44.56,44.64,44.55,44.55,23477.0,38.2721,38.3408,38.2635,38.2635,23477.0
2015-09-28 11:10:00,44.56,44.57,44.49,44.5,315369.0,38.2721,38.2807,38.212,38.2206,315369.0
2015-09-28 11:20:00,44.5,44.55,44.38,44.4,28567.0,38.2206,38.2635,38.1175,38.1347,28567.0
2015-09-28 11:30:00,44.39,44.43,44.34,44.39,105241.0,38.1261,38.1605,38.0832,38.1261,105241.0
2015-09-28 11:40:00,44.39,44.43,44.34,44.37,91503.0,38.1261,38.1605,38.0832,38.1089,91503.0
2015-09-28 11:50:00,44.36,44.42,44.33,44.33,78010.0,38.1003,38.1519,38.0746,38.0746,78010.0
2015-09-28 12:00:00,44.33,44.33,44.24,44.25,193440.0,38.0746,38.0746,37.9973,38.0059,193440.0
2015-09-28 12:10:00,44.26,44.31,44.22,44.25,210808.0,38.0145,38.0574,37.9801,38.0059,210808.0
2015-09-28 12:20:00,44.23,44.35,44.21,44.33,50910.0,37.9887,38.0918,37.9715,38.0746,50910.0
2015-09-28 12:30:00,44.3,44.31,44.18,44.18,42447.0,38.0488,38.0574,37.9457,37.9457,42447.0
2015-09-28 12:40:00,44.19,44.22,44.08,44.11,78028.0,37.9543,37.9801,37.8599,37.8856,78028.0
2015-09-28 12:50:00,44.1,44.13,44.02,44.06,73097.0,37.877,37.9028,37.8083,37.8427,73097.0
2015-09-28 13:00:00,44.06,44.2,44.06,44.18,25803.0,37.8427,37.9629,37.8427,37.9457,25803.0
2015-09-28 13:10:00,44.17,44.17,44.04,44.09,61402.0,37.9372,37.9372,37.8255,37.8684,61402.0
2015-09-28 13:20:00,44.08,44.09,43.98,44.0,19879.0,37.8599,37.8684,37.774,37.7911,19879.0
2015-09-28 13:30:00,43.99,44.12,43.98,44.12,62987.0,37.7826,37.8942,37.774,37.8942,62987.0
2015-09-28 13:40:00,44.11,44.14,44.06,44.06,34100.0,37.8856,37.9114,37.8427,37.8427,34100.0
2015-09-28 13:50:00,44.07,44.09,44.01,44.03,34834.0,37.8513,37.8684,37.7997,37.8169,34834.0
2015-09-28 14:00:00,44.03,44.05,43.87,43.93,562519.0,37.8169,37.8341,37.6795,37.731,562519.0
2015-09-28 14:10:00,43.93,43.93,43.82,43.86,145515.0,37.731,37.731,37.6365,37.6709,145515.0
2015-09-28 14:20:00,43.86,43.99,43.84,43.99,35915.0,37.6709,37.7826,37.6537,37.7826,35915.0
2015-09-28 14:30:00,43.98,44.07,43.96,44.07,51645.0,37.774,37.8513,37.7568,37.8513,51645.0
2015-09-28 14:40:00,44.07,44.1,44.02,44.03,144111.0,37.8513,37.877,37.8083,37.8169,144111.0
2015-09-28 14:50:00,44.03,44.04,43.95,44.0,50075.0,37.8169,37.8255,37.7482,37.7911,50075.0
2015-09-28 15:00:00,44.0,44.0,43.95,43.96,46593.0,37.7911,37.7911,37.7482,37.7568,46593.0
2015-09-28 15:10:00,43.96,44.02,43.92,44.01,98471.0,37.7568,37.8083,37.7224,37.7997,98471.0
2015-09-28 15:20:00,44.01,44.01,43.9,43.91,244498.0,37.7997,37.7997,37.7053,37.7138,244498.0
2015-09-28 15:30:00,43.91,44.05,43.91,44.0,220868.0,37.7138,37.8341,37.7138,37.7911,220868.0
2015-09-28 15:40:00,44.0,44.07,43.98,44.0,146034.0,37.7911,37.8513,37.774,37.7911,146034.0
2015-09-28 15:50:00,44.0,44.03,43.91,43.91,357915.0,37.7911,37.8169,37.7138,37.7138,357915.0
2015-09-29 09:30:00,44.09,44.09,43.74,43.85,139229.0,37.8684,37.8684,37.5678,37.6623,139229.0
2015-09-29 09:40:00,43.82,43.82,43.62,43.62,61001.0,37.6365,37.6365,37.4648,37.4648,61001.0
2015-09-29 09:50:00,43.6,44.09,43.59,44.06,440880.0,37.4476,37.8684,37.439,37.8427,440880.0
2015-09-29 10:00:00,44.05,44.13,43.94,43.99,870239.0,37.8341,37.9028,37.7396,37.7826,870239.0
2015-09-29 10:10:00,43.99,44.12,43.98,44.08,298296.0,37.7826,37.8942,37.774,37.8599,298296.0
2015-09-29 10:20:00,44.09,44.21,44.05,44.18,182705.0,37.8684,37.9715,37.8341,37.9457,182705.0
2015-09-29 10:30:00,44.19,44.22,44.09,44.1,286394.0,37.9543,37.9801,37.8684,37.877,286394.0
2015-09-29 10:40:00,44.09,44.09,43.88,43.88,110543.0,37.8684,37.8684,37.6881,37.6881,110543.0
2015-09-29 10:50:00,43.87,43.97,43.84,43.96,46175.0,37.6795,37.7654,37.6537,37.7568,46175.0
2015-09-29 11:00:00,43.96,44.06,43.93,43.94,39645.0,37.7568,37.8427,37.731,37.7396,39645.0
2015-09-29 11:10:00,43.94,43.94,43.73,43.73,48331.0,37.7396,37.7396,37.5592,37.5592,48331.0
2015-09-29 11:20:00,43.74,43.9,43.71,43.89,55551.0,37.5678,37.7053,37.5421,37.6967,55551.0
2015-09-29 11:30:00,43.89,43.89,43.71,43.84,19579.0,37.6967,37.6967,37.5421,37.6537,19579.0
2015-09-29 11:40:00,43.84,43.95,43.78,43.93,34027.0,37.6537,37.7482,37.6022,37.731,34027.0
2015-09-29 11:50:00,43.93,44.01,43.87,43.87,309123.0,37.731,37.7997,37.6795,37.6795,309123.0
2015-09-29 12:00:00,43.87,43.92,43.84,43.86,131330.0,37.6795,37.7224,37.6537,37.6709,131330.0
2015-09-29 12:10:00,43.86,43.92,43.77,43.88,53514.0,37.6709,37.7224,37.5936,37.6881,53514.0
2015-09-29 12:20:00,43.86,43.95,43.84,43.91,26463.0,37.6709,37.7482,37.6537,37.7138,26463.0
2015-09-29 12:30:00,43.92,43.97,43.88,43.88,27016.0,37.7224,37.7654,37.6881,37.6881,27016.0
2015-09-29 12:40:00,43.89,43.94,43.83,43.86,56309.0,37.6967,37.7396,37.6451,37.6709,56309.0
2015-09-29 12:50:00,43.86,43.87,43.79,43.8,188795.0,37.6709,37.6795,37.6108,37.6194,188795.0
2015-09-29 13:00:00,43.81,43.93,43.8,43.89,50829.0,37.628,37.731,37.6194,37.6967,50829.0
2015-09-29 13:10:00,43.89,44.01,43.89,44.0,36117.0,37.6967,37.7997,37.6967,37.7911,36117.0
2015-09-29 13:20:00,43.99,44.07,43.99,44.04,200404.0,37.7826,37.8513,37.7826,37.8255,200404.0
2015-09-29 13:30:00,44.04,44.09,44.01,44.04,288538.0,37.8255,37.8684,37.7997,37.8255,288538.0
2015-09-29 13:40:00,44.03,44.09,44.03,44.03,42113.0,37.8169,37.8684,37.8169,37.8169,42113.0
2015-09-29 13:50:00,44.03,44.07,43.97,44.05,116089.0,37.8169,37.8513,37.7654,37.8341,116089.0
2015-09-29 14:00:00,44.04,44.05,43.93,43.95,78228.0,37.8255,37.8341,37.731,37.7482,78228.0
2015-09-29 14:10:00,43.95,43.99,43.91,43.99,49183.0,37.7482,37.7826,37.7138,37.7826,49183.0
2015-09-29 14:20:00,43.99,44.01,43.93,44.0,291842.0,37.7826,37.7997,37.731,37.7911,291842.0
2015-09-29 14:30:00,43.99,44.0,43.9,43.95,154552.0,37.7826,37.7911,37.7053,37.7482,154552.0
2015-09-29 14:40:00,43.94,43.96,43.81,43.81,92536.0,37.7396,37.7568,37.628,37.628,92536.0
2015-09-29 14:50:00,43.81,43.83,43.76,43.76,70633.0,37.628,37.6451,37.585,37.585,70633.0
2015-09-29 15:00:00,43.75,43.77,43.66,43.7,56114.0,37.5764,37.5936,37.4991,37.5335,56114.0
2015-09-29 15:10:00,43.69,43.75,43.66,43.66,123091.0,37.5249,37.5764,37.4991,37.4991,123091.0
2015-09-29 15:20:00,43.66,43.66,43.55,43.56,106455.0,37.4991,37.4991,37.4046,37.4132,106455.0
2015-09-29 15:30:00,43.56,43.74,43.56,43.68,70507.0,37.4132,37.5678,37.4132,37.5163,70507.0
2015-09-29 15:40:00,43.67,43.74,43.6,43.74,101070.0,37.5077,37.5678,37.4476,37.5678,101070.0
2015-09-29 15:50:00,43.74,43.84,43.71,43.81,311035.0,37.5678,37.6537,37.5421,37.628,311035.0
2015-09-30 09:30:00,44.14,44.37,43.88,44.33,88151.0,37.9114,38.1089,37.6881,38.0746,88151.0
2015-09-30 09:40:00,44.32,44.34,44.11,44.15,42671.0,38.066,38.0832,37.8856,37.92,42671.0
2015-09-30 09:50:00,44.15,44.24,44.0,44.01,40900.0,37.92,37.9973,37.7911,37.7997,40900.0
2015-09-30 10:00:00,44.02,44.16,43.94,44.16,103533.0,37.8083,37.9286,37.7396,37.9286,103533.0
2015-09-30 10:10:00,44.15,44.16,44.1,44.13,42686.0,37.92,37.9286,37.877,37.9028,42686.0
2015-09-30 10:20:00,44.13,44.19,44.12,44.16,86177.0,37.9028,37.9543,37.8942,37.9286,86177.0
2015-09-30 10:30:00,44.15,44.2,44.1,44.14,37607.0,37.92,37.9629,37.877,37.9114,37607.0
2015-09-30 10:40:00,44.14,44.22,44.14,44.18,27169.0,37.9114,37.9801,37.9114,37.9457,27169.0
2015-09-30 10:50:00,44.21,44.21,44.09,44.09,82524.0,37.9715,37.9715,37.8684,37.8684,82524.0
2015-09-30 11:00:00,44.09,44.1,44.03,44.09,63332.0,37.8684,37.877,37.8169,37.8684,63332.0
2015-09-30 11:10:00,44.07,44.15,44.07,44.13,83146.0,37.8513,37.92,37.8513,37.9028,83146.0
2015-09-30 11:20:00,44.14,44.19,44.08,44.18,26900.0,37.9114,37.9543,37.8599,37.9457,26900.0
2015-09-30 11:30:00,44.17,44.19,44.11,44.12,16033.0,37.9372,37.9543,37.8856,37.8942,16033.0
2015-09-30 11:40:00,44.12,44.12,44.01,44.08,39264.0,37.8942,37.8942,37.7997,37.8599,39264.0
2015-09-30 11:50:00,44.08,44.11,44.0,44.05,15420.0,37.8599,37.8856,37.7911,37.8341,15420.0
2015-09-30 12:00:00,44.06,44.09,43.97,43.97,25838.0,37.8427,37.8684,37.7654,37.7654,25838.0
2015-09-30 12:10:00,43.96,44.0,43.93,43.98,23199.0,37.7568,37.7911,37.731,37.774,23199.0
2015-09-30 12:20:00,43.97,44.03,43.94,44.01,29951.0,37.7654,37.8169,37.7396,37.7997,29951.0
2015-09-30 12:30:00,44.02,44.05,44.0,44.0,11714.0,37.8083,37.8341,37.7911,37.7911,11714.0
2015-09-30 12:40:00,43.99,44.02,43.88,43.89,24646.0,37.7826,37.8083,37.6881,37.6967,24646.0
2015-09-30 12:50:00,43.89,44.01,43.89,44.0,15413.0,37.6967,37.7997,37.6967,37.7911,15413.0
2015-09-30 13:00:00,44.0,44.06,44.0,44.05,36832.0,37.7911,37.8427,37.7911,37.8341,36832.0
2015-09-30 13:10:00,44.05,44.11,44.01,44.11,14845.0,37.8341,37.8856,37.7997,37.8856,14845.0
2015-09-30 13:20:00,44.13,44.13,44.06,44.1,16743.0,37.9028,37.9028,37.8427,37.877,16743.0
2015-09-30 13:30:00,44.1,44.11,44.05,44.11,9007.0,37.877,37.8856,37.8341,37.8856,9007.0
2015-09-30 13:40:00,44.1,44.23,44.1,44.19,16226.0,37.877,37.9887,37.877,37.9543,16226.0
2015-09-30 13:50:00,44.19,44.26,44.18,44.23,13400.0,37.9543,38.0145,37.9457,37.9887,13400.0
2015-09-30 14:00:00,44.22,44.22,44.17,44.18,24528.0,37.9801,37.9801,37.9372,37.9457,24528.0
2015-09-30 14:10:00,44.17,44.22,44.14,44.22,75224.0,37.9372,37.9801,37.9114,37.9801,75224.0
2015-09-30 14:20:00,44.22,44.26,44.22,44.24,115776.0,37.9801,38.0145,37.9801,37.9973,115776.0
2015-09-30 14:30:00,44.25,44.28,44.15,44.17,29034.0,38.0059,38.0316,37.92,37.9372,29034.0
2015-09-30 14:40:00,44.17,44.29,44.17,44.27,14542.0,37.9372,38.0402,37.9372,38.023,14542.0
2015-09-30 14:50:00,44.28,44.31,44.22,44.31,21778.0,38.0316,38.0574,37.9801,38.0574,21778.0
2015-09-30 15:00:00,44.3,44.34,44.23,44.28,241487.0,38.0488,38.0832,37.9887,38.0316,241487.0
2015-09-30 15:10:00,44.29,44.31,44.25,44.29,21688.0,38.0402,38.0574,38.0059,38.0402,21688.0
2015-09-30 15:20:00,44.3,44.32,44.24,44.31,164719.0,38.0488,38.066,37.9973,38.0574,164719.0
2015-09-30 15:30:00,44.31,44.4,44.3,44.35,48543.0,38.0574,38.1347,38.0488,38.0918,48543.0
2015-09-30 15:40:00,44.34,44.43,44.34,44.39,45524.0,38.0832,38.1605,38.0832,38.1261,45524.0
2015-09-30 15:50:00,44.4,44.43,44.34,44.35,241051.0,38.1347,38.1605,38.0832,38.0918,241051.0
2015-10-01 09:30:00,44.5,44.5,44.01,44.09,72991.0,38.2206,38.2206,37.7997,37.8684,72991.0
2015-10-01 09:40:00,44.03,44.16,43.96,44.16,124253.0,37.8169,37.9286,37.7568,37.9286,124253.0
2015-10-01 09:50:00,44.17,44.24,44.03,44.03,416630.0,37.9372,37.9973,37.8169,37.8169,416630.0
2015-10-01 10:00:00,44.02,44.17,43.86,44.17,71757.0,37.8083,37.9372,37.6709,37.9372,71757.0
2015-10-01 10:10:00,44.16,44.33,44.15,44.18,50042.0,37.9286,38.0746,37.92,37.9457,50042.0
2015-10-01 10:20:00,44.2,44.27,44.05,44.26,231410.0,37.9629,38.023,37.8341,38.0145,231410.0
2015-10-01 10:30:00,44.26,44.26,44.03,44.12,37248.0,38.0145,38.0145,37.8169,37.8942,37248.0
2015-10-01 10:40:00,44.13,44.2,44.06,44.09,60753.0,37.9028,37.9629,37.8427,37.8684,60753.0
2015-10-01 10:50:00,44.09,44.12,43.95,43.97,89494.0,37.8684,37.8942,37.7482,37.7654,89494.0
2015-10-01 11:00:00,43.97,44.01,43.91,43.96,168805.0,37.7654,37.7997,37.7138,37.7568,168805.0
2015-10-01 11:10:00,43.96,44.0,43.89,43.91,82214.0,37.7568,37.7911,37.6967,37.7138,82214.0
2015-10-01 11:20:00,43.91,44.01,43.87,43.88,38403.0,37.7138,37.7997,37.6795,37.6881,38403.0
2015-10-01 11:30:00,43.9,43.96,43.84,43.91,34281.0,37.7053,37.7568,37.6537,37.7138,34281.0
2015-10-01 11:40:00,43.9,43.91,43.79,43.88,43027.0,37.7053,37.7138,37.6108,37.6881,43027.0
2015-10-01 11:50:00,43.89,43.89,43.72,43.76,36936.0,37.6967,37.6967,37.5507,37.585,36936.0
2015-10-01 12:00:00,43.77,43.77,43.66,43.69,36498.0,37.5936,37.5936,37.4991,37.5249,36498.0
2015-10-01 12:10:00,43.69,43.76,43.68,43.75,85317.0,37.5249,37.585,37.5163,37.5764,85317.0
2015-10-01 12:20:00,43.75,43.86,43.73,43.84,89956.0,37.5764,37.6709,37.5592,37.6537,89956.0
2015-10-01 12:30:00,43.84,43.9,43.83,43.88,68502.0,37.6537,37.7053,37.6451,37.6881,68502.0
2015-10-01 12:40:00,43.87,43.88,43.79,43.79,85657.0,37.6795,37.6881,37.6108,37.6108,85657.0
2015-10-01 12:50:00,43.79,43.85,43.77,43.83,105241.0,37.6108,37.6623,37.5936,37.6451,105241.0
2015-10-01 13:00:00,43.83,43.83,43.74,43.77,92601.0,37.6451,37.6451,37.5678,37.5936,92601.0
2015-10-01 13:10:00,43.77,43.85,43.71,43.81,46325.0,37.5936,37.6623,37.5421,37.628,46325.0
2015-10-01 13:20:00,43.81,43.82,43.74,43.76,37694.0,37.628,37.6365,37.5678,37.585,37694.0
2015-10-01 13:30:00,43.77,43.85,43.75,43.81,42659.0,37.5936,37.6623,37.5764,37.628,42659.0
2015-10-01 13:40:00,43.81,43.84,43.76,43.84,25053.0,37.628,37.6537,37.585,37.6537,25053.0
2015-10-01 13:50:00,43.84,43.94,43.81,43.92,36065.0,37.6537,37.7396,37.628,37.7224,36065.0
2015-10-01 14:00:00,43.93,44.02,43.88,43.98,40249.0,37.731,37.8083,37.6881,37.774,40249.0
2015-10-01 14:10:00,44.02,44.07,44.01,44.01,110293.0,37.8083,37.8513,37.7997,37.7997,110293.0
2015-10-01 14:20:00,44.02,44.04,43.91,43.98,43198.0,37.8083,37.8255,37.7138,37.774,43198.0
2015-10-01 14:30:00,43.98,44.03,43.95,43.99,25163.0,37.774,37.8169,37.7482,37.7826,25163.0
2015-10-01 14:40:00,44.01,44.03,43.93,43.93,20833.0,37.7997,37.8169,37.731,37.731,20833.0
2015-10-01 14:50:00,43.93,44.08,43.92,44.05,28754.0,37.731,37.8599,37.7224,37.8341,28754.0
2015-10-01 15:00:00,44.06,44.12,44.02,44.03,113584.0,37.8427,37.8942,37.8083,37.8169,113584.0
2015-10-01 15:10:00,44.03,44.15,44.03,44.1,129377.0,37.8169,37.92,37.8169,37.877,129377.0
2015-10-01 15:20:00,44.1,44.13,44.06,44.07,39975.0,37.877,37.9028,37.8427,37.8513,39975.0
2015-10-01 15:30:00,44.07,44.09,43.98,43.98,33095.0,37.8513,37.8684,37.774,37.774,33095.0
2015-10-01 15:40:00,43.99,44.14,43.99,44.13,74689.0,37.7826,37.9114,37.7826,37.9028,74689.0
2015-10-01 15:50:00,44.14,44.21,44.09,44.16,581572.0,37.9114,37.9715,37.8684,37.9286,581572.0
2015-10-02 09:30:00,43.64,43.95,43.41,43.5,304149.0,37.4819,37.7482,37.2844,37.3617,304149.0
2015-10-02 09:40:00,43.5,43.58,43.46,43.47,219227.0,37.3617,37.4304,37.3273,37.3359,219227.0
2015-10-02 09:50:00,43.47,43.51,43.33,43.48,232889.0,37.3359,37.3703,37.2157,37.3445,232889.0
2015-10-02 10:00:00,43.48,43.53,43.39,43.5,140632.0,37.3445,37.3875,37.2672,37.3617,140632.0
2015-10-02 10:10:00,43.5,43.7,43.49,43.62,86893.0,37.3617,37.5335,37.3531,37.4648,86893.0
2015-10-02 10:20:00,43.62,43.66,43.48,43.49,112020.0,37.4648,37.4991,37.3445,37.3531,112020.0
2015-10-02 10:30:00,43.49,43.58,43.46,43.57,42546.0,37.3531,37.4304,37.3273,37.4218,42546.0
2015-10-02 10:40:00,43.57,43.68,43.57,43.68,46810.0,37.4218,37.5163,37.4218,37.5163,46810.0
2015-10-02 10:50:00,43.68,43.7,43.57,43.69,33201.0,37.5163,37.5335,37.4218,37.5249,33201.0
2015-10-02 11:00:00,43.7,43.75,43.64,43.72,45812.0,37.5335,37.5764,37.4819,37.5507,45812.0
2015-10-02 11:10:00,43.72,43.74,43.58,43.6,56223.0,37.5507,37.5678,37.4304,37.4476,56223.0
2015-10-02 11:20:00,43.6,43.73,43.57,43.73,28863.0,37.4476,37.5592,37.4218,37.5592,28863.0
2015-10-02 11:30:00,43.74,43.82,43.71,43.73,48723.0,37.5678,37.6365,37.5421,37.5592,48723.0
2015-10-02 11:40:00,43.72,43.76,43.69,43.72,106291.0,37.5507,37.585,37.5249,37.5507,106291.0
2015-10-02 11:50:00,43.71,43.83,43.7,43.79,44068.0,37.5421,37.6451,37.5335,37.6108,44068.0
2015-10-02 12:00:00,43.79,43.85,43.75,43.84,65032.0,37.6108,37.6623,37.5764,37.6537,65032.0
2015-10-02 12:10:00,43.84,44.0,43.84,43.99,28597.0,37.6537,37.7911,37.6537,37.7826,28597.0
2015-10-02 12:20:00,43.98,44.02,43.93,43.96,25782.0,37.774,37.8083,37.731,37.7568,25782.0
2015-10-02 12:30:00,43.97,44.1,43.97,43.99,40456.0,37.7654,37.877,37.7654,37.7826,40456.0
2015-10-02 12:40:00,43.98,44.1,43.98,44.09,20700.0,37.774,37.877,37.774,37.8684,20700.0
2015-10-02 12:50:00,44.09,44.2,44.07,44.17,40928.0,37.8684,37.9629,37.8513,37.9372,40928.0
2015-10-02 13:00:00,44.17,44.27,44.15,44.25,38851.0,37.9372,38.023,37.92,38.0059,38851.0
2015-10-02 13:10:00,44.27,44.35,44.27,44.28,46603.0,38.023,38.0918,38.023,38.0316,46603.0
2015-10-02 13:20:00,44.29,44.29,44.23,44.25,86838.0,38.0402,38.0402,37.9887,38.0059,86838.0
2015-10-02 13:30:00,44.26,44.3,44.22,44.22,40107.0,38.0145,38.0488,37.9801,37.9801,40107.0
2015-10-02 13:40:00,44.22,44.3,44.17,44.29,32128.0,37.9801,38.0488,37.9372,38.0402,32128.0
2015-10-02 13:50:00,44.29,44.3,44.23,44.23,52781.0,38.0402,38.0488,37.9887,37.9887,52781.0
2015-10-02 14:00:00,44.23,44.35,44.21,44.34,26260.0,37.9887,38.0918,37.9715,38.0832,26260.0
2015-10-02 14:10:00,44.34,44.34,44.25,44.28,24511.0,38.0832,38.0832,38.0059,38.0316,24511.0
2015-10-02 14:20:00,44.27,44.49,44.26,44.45,38330.0,38.023,38.212,38.0145,38.1776,38330.0
2015-10-02 14:30:00,44.46,44.48,44.41,44.43,27687.0,38.1862,38.2034,38.1433,38.1605,27687.0
2015-10-02 14:40:00,44.44,44.44,44.36,44.38,33459.0,38.1691,38.1691,38.1003,38.1175,33459.0
2015-10-02 14:50:00,44.39,44.41,44.34,44.34,44803.0,38.1261,38.1433,38.0832,38.0832,44803.0
2015-10-02 15:00:00,44.34,44.5,44.33,44.5,48197.0,38.0832,38.2206,38.0746,38.2206,48197.0
2015-10-02 15:10:00,44.5,44.6,44.47,44.6,70468.0,38.2206,38.3065,38.1948,38.3065,70468.0
2015-10-02 15:20:00,44.61,44.63,44.57,44.63,301279.0,38.3151,38.3322,38.2807,38.3322,301279.0
2015-10-02 15:30:00,44.64,44.7,44.63,44.68,238589.0,38.3408,38.3924,38.3322,38.3752,238589.0
2015-10-02 15:40:00,44.68,44.78,44.67,44.78,255162.0,38.3752,38.4611,38.3666,38.4611,255162.0
2015-10-02 15:50:00,44.78,44.9,44.76,44.89,727576.0,38.4611,38.5641,38.4439,38.5556,727576.0
2015-10-05 09:30:00,45.35,45.36,45.09,45.34,77336.0,38.9506,38.9592,38.7273,38.9421,77336.0
2015-10-05 09:40:00,45.33,45.35,45.23,45.34,53676.0,38.9335,38.9506,38.8476,38.9421,53676.0
2015-10-05 09:50:00,45.34,45.39,45.31,45.39,44890.0,38.9421,38.985,38.9163,38.985,44890.0
2015-10-05 10:00:00,45.39,45.39,45.23,45.28,128710.0,38.985,38.985,38.8476,38.8905,128710.0
2015-10-05 10:10:00,45.28,45.38,45.28,45.34,31615.0,38.8905,38.9764,38.8905,38.9421,31615.0
2015-10-05 10:20:00,45.35,45.44,45.33,45.4,55706.0,38.9506,39.0279,38.9335,38.9936,55706.0
2015-10-05 10:30:00,45.41,45.45,45.4,45.41,21388.0,39.0022,39.0365,38.9936,39.0022,21388.0
2015-10-05 10:40:00,45.39,45.39,45.28,45.3,37356.0,38.985,38.985,38.8905,38.9077,37356.0
2015-10-05 10:50:00,45.29,45.36,45.28,45.33,19460.0,38.8991,38.9592,38.8905,38.9335,19460.0
2015-10-05 11:00:00,45.34,45.46,45.34,45.46,29127.0,38.9421,39.0451,38.9421,39.0451,29127.0
2015-10-05 11:10:00,45.44,45.49,45.4,45.41,77114.0,39.0279,39.0709,38.9936,39.0022,77114.0
2015-10-05 11:20:00,45.41,45.51,45.41,45.44,64459.0,39.0022,39.0881,39.0022,39.0279,64459.0
2015-10-05 11:30:00,45.45,45.48,45.4,45.4,16434.0,39.0365,39.0623,38.9936,38.9936,16434.0
2015-10-05 11:40:00,45.4,45.42,45.36,45.42,30093.0,38.9936,39.0108,38.9592,39.0108,30093.0
2015-10-05 11:50:00,45.43,45.5,45.39,45.49,12835.0,39.0194,39.0795,38.985,39.0709,12835.0
2015-10-05 12:00:00,45.49,45.54,45.45,45.5,20046.0,39.0709,39.1138,39.0365,39.0795,20046.0
2015-10-05 12:10:00,45.5,45.53,45.43,45.48,16384.0,39.0795,39.1052,39.0194,39.0623,16384.0
2015-10-05 12:20:00,45.49,45.49,45.38,45.42,34656.0,39.0709,39.0709,38.9764,39.0108,34656.0
2015-10-05 12:30:00,45.43,45.47,45.42,45.46,13941.0,39.0194,39.0537,39.0108,39.0451,13941.0
2015-10-05 12:40:00,45.46,45.5,45.44,45.49,19574.0,39.0451,39.0795,39.0279,39.0709,19574.0
2015-10-05 12:50:00,45.5,45.51,45.46,45.48,15661.0,39.0795,39.0881,39.0451,39.0623,15661.0
2015-10-05 13:00:00,45.48,45.54,45.48,45.52,69193.0,39.0623,39.1138,39.0623,39.0967,69193.0
2015-10-05 13:10:00,45.52,45.56,45.51,45.56,221773.0,39.0967,39.131,39.0881,39.131,221773.0
2015-10-05 13:20:00,45.58,45.62,45.54,45.57,44518.0,39.1482,39.1825,39.1138,39.1396,44518.0
2015-10-05 13:30:00,45.56,45.57,45.52,45.56,34447.0,39.131,39.1396,39.0967,39.131,34447.0
2015-10-05 13:40:00,45.56,45.58,45.5,45.56,34926.0,39.131,39.1482,39.0795,39.131,34926.0
2015-10-05 13:50:00,45.56,45.59,45.53,45.59,32348.0,39.131,39.1568,39.1052,39.1568,32348.0
2015-10-05 14:00:00,45.59,45.62,45.54,45.56,54018.0,39.1568,39.1825,39.1138,39.131,54018.0
2015-10-05 14:10:00,45.57,45.62,45.56,45.62,65254.0,39.1396,39.1825,39.131,39.1825,65254.0
2015-10-05 14:20:00,45.62,45.68,45.61,45.66,31505.0,39.1825,39.2341,39.174,39.2169,31505.0
2015-10-05 14:30:00,45.67,45.7,45.66,45.67,19224.0,39.2255,39.2513,39.2169,39.2255,19224.0
2015-10-05 14:40:00,45.68,45.73,45.63,45.63,52522.0,39.2341,39.277,39.1911,39.1911,52522.0
2015-10-05 14:50:00,45.63,45.66,45.61,45.63,33516.0,39.1911,39.2169,39.174,39.1911,33516.0
2015-10-05 15:00:00,45.62,45.68,45.62,45.66,40213.0,39.1825,39.2341,39.1825,39.2169,40213.0
2015-10-05 15:10:00,45.66,45.66,45.58,45.58,48506.0,39.2169,39.2169,39.1482,39.1482,48506.0
2015-10-05 15:20:00,45.57,45.6,45.56,45.56,43251.0,39.1396,39.1654,39.131,39.131,43251.0
2015-10-05 15:30:00,45.57,45.66,45.55,45.62,102897.0,39.1396,39.2169,39.1224,39.1825,102897.0
2015-10-05 15:40:00,45.61,45.68,45.61,45.68,138868.0,39.174,39.2341,39.174,39.2341,138868.0
2015-10-05 15:50:00,45.68,45.71,45.64,45.65,242868.0,39.2341,39.2598,39.1997,39.2083,242868.0
2015-10-06 09:30:00,45.45,45.71,45.45,45.67,45699.0,39.0365,39.2598,39.0365,39.2255,45699.0
2015-10-06 09:40:00,45.69,45.81,45.69,45.79,48732.0,39.2427,39.3457,39.2427,39.3286,48732.0
2015-10-06 09:50:00,45.78,45.84,45.75,45.8,101970.0,39.32,39.3715,39.2942,39.3371,101970.0
2015-10-06 10:00:00,45.81,45.86,45.73,45.77,60727.0,39.3457,39.3887,39.277,39.3114,60727.0
2015-10-06 10:10:00,45.77,45.8,45.53,45.54,165482.0,39.3114,39.3371,39.1052,39.1138,165482.0
2015-10-06 10:20:00,45.53,45.56,45.4,45.42,173365.0,39.1052,39.131,38.9936,39.0108,173365.0
2015-10-06 10:30:00,45.42,45.48,45.36,45.45,78535.0,39.0108,39.0623,38.9592,39.0365,78535.0
2015-10-06 10:40:00,45.45,45.5,45.42,45.42,191131.0,39.0365,39.0795,39.0108,39.0108,191131.0
2015-10-06 10:50:00,45.41,45.44,45.38,45.43,251627.0,39.0022,39.0279,38.9764,39.0194,251627.0
2015-10-06 11:00:00,45.42,45.55,45.42,45.55,243370.0,39.0108,39.1224,39.0108,39.1224,243370.0
2015-10-06 11:10:00,45.55,45.58,45.47,45.55,526907.0,39.1224,39.1482,39.0537,39.1224,526907.0
2015-10-06 11:20:00,45.55,45.56,45.46,45.48,50457.0,39.1224,39.131,39.0451,39.0623,50457.0
2015-10-06 11:30:00,45.49,45.5,45.29,45.3,50149.0,39.0709,39.0795,38.8991,38.9077,50149.0
2015-10-06 11:40:00,45.28,45.3,45.21,45.22,125788.0,38.8905,38.9077,38.8304,38.839,125788.0
2015-10-06 11:50:00,45.24,45.25,45.12,45.16,46516.0,38.8562,38.8648,38.7531,38.7875,46516.0
2015-10-06 12:00:00,45.18,45.22,45.16,45.19,59648.0,38.8046,38.839,38.7875,38.8132,59648.0
2015-10-06 12:10:00,45.19,45.21,45.12,45.12,50697.0,38.8132,38.8304,38.7531,38.7531,50697.0
2015-10-06 12:20:00,45.13,45.15,45.02,45.03,217282.0,38.7617,38.7789,38.6672,38.6758,217282.0
2015-10-06 12:30:00,45.02,45.04,44.95,44.97,243441.0,38.6672,38.6844,38.6071,38.6243,243441.0
2015-10-06 12:40:00,44.96,45.06,44.94,45.03,144101.0,38.6157,38.7016,38.5985,38.6758,144101.0
2015-10-06 12:50:00,45.04,45.08,45.04,45.06,64099.0,38.6844,38.7187,38.6844,38.7016,64099.0
2015-10-06 13:00:00,45.06,45.09,45.03,45.09,46032.0,38.7016,38.7273,38.6758,38.7273,46032.0
2015-10-06 13:10:00,45.09,45.21,45.09,45.18,34626.0,38.7273,38.8304,38.7273,38.8046,34626.0
2015-10-06 13:20:00,45.17,45.23,45.17,45.21,19959.0,38.796,38.8476,38.796,38.8304,19959.0
2015-10-06 13:30:00,45.21,45.21,45.12,45.12,9950.0,38.8304,38.8304,38.7531,38.7531,9950.0
2015-10-06 13:40:00,45.12,45.12,45.07,45.11,18982.0,38.7531,38.7531,38.7102,38.7445,18982.0
2015-10-06 13:50:00,45.11,45.12,45.09,45.12,19291.0,38.7445,38.7531,38.7273,38.7531,19291.0
2015-10-06 14:00:00,45.11,45.15,45.1,45.11,14676.0,38.7445,38.7789,38.7359,38.7445,14676.0
2015-10-06 14:10:00,45.11,45.3,45.11,45.28,24159.0,38.7445,38.9077,38.7445,38.8905,24159.0
2015-10-06 14:20:00,45.29,45.32,45.21,45.3,17666.0,38.8991,38.9249,38.8304,38.9077,17666.0
2015-10-06 14:30:00,45.3,45.35,45.26,45.35,10165.0,38.9077,38.9506,38.8733,38.9506,10165.0
2015-10-06 14:40:00,45.37,45.37,45.24,45.3,132331.0,38.9678,38.9678,38.8562,38.9077,132331.0
2015-10-06 14:50:00,45.31,45.32,45.15,45.18,23814.0,38.9163,38.9249,38.7789,38.8046,23814.0
2015-10-06 15:00:00,45.17,45.21,45.13,45.2,87403.0,38.796,38.8304,38.7617,38.8218,87403.0
2015-10-06 15:10:00,45.19,45.21,45.14,45.18,54594.0,38.8132,38.8304,38.7703,38.8046,54594.0
2015-10-06 15:20:00,45.18,45.26,45.14,45.23,386895.0,38.8046,38.8733,38.7703,38.8476,386895.0
2015-10-06 15:30:00,45.24,45.28,45.2,45.2,30880.0,38.8562,38.8905,38.8218,38.8218,30880.0
2015-10-06 15:40:00,45.19,45.23,45.17,45.21,38009.0,38.8132,38.8476,38.796,38.8304,38009.0
2015-10-06 15:50:00,45.2,45.25,45.09,45.18,650835.0,38.8218,38.8648,38.7273,38.8046,650835.0
2015-10-07 09:30:00,45.07,45.57,45.04,45.4,48673.0,38.7102,39.1396,38.6844,38.9936,48673.0
2015-10-07 09:40:00,45.42,45.51,45.36,45.51,95664.0,39.0108,39.0881,38.9592,39.0881,95664.0
2015-10-07 09:50:00,45.51,45.52,45.43,45.47,324375.0,39.0881,39.0967,39.0194,39.0537,324375.0
2015-10-07 10:00:00,45.47,45.59,45.47,45.57,49827.0,39.0537,39.1568,39.0537,39.1396,49827.0
2015-10-07 10:10:00,45.57,45.65,45.56,45.62,74106.0,39.1396,39.2083,39.131,39.1825,74106.0
2015-10-07 10:20:00,45.6,45.63,45.57,45.59,334038.0,39.1654,39.1911,39.1396,39.1568,334038.0
2015-10-07 10:30:00,45.59,45.6,45.4,45.4,56735.0,39.1568,39.1654,38.9936,38.9936,56735.0
2015-10-07 10:40:00,45.39,45.39,45.26,45.26,78217.0,38.985,38.985,38.8733,38.8733,78217.0
2015-10-07 10:50:00,45.27,45.35,45.16,45.29,142657.0,38.8819,38.9506,38.7875,38.8991,142657.0
2015-10-07 11:00:00,45.29,45.35,45.13,45.19,77558.0,38.8991,38.9506,38.7617,38.8132,77558.0
2015-10-07 11:10:00,45.18,45.18,45.11,45.16,70450.0,38.8046,38.8046,38.7445,38.7875,70450.0
2015-10-07 11:20:00,45.16,45.16,45.04,45.04,83463.0,38.7875,38.7875,38.6844,38.6844,83463.0
2015-10-07 11:30:00,45.04,45.21,45.01,45.21,25360.0,38.6844,38.8304,38.6586,38.8304,25360.0
2015-10-07 11:40:00,45.21,45.22,45.11,45.15,20420.0,38.8304,38.839,38.7445,38.7789,20420.0
2015-10-07 11:50:00,45.14,45.3,45.14,45.27,81533.0,38.7703,38.9077,38.7703,38.8819,81533.0
2015-10-07 12:00:00,45.27,45.3,45.18,45.19,14426.0,38.8819,38.9077,38.8046,38.8132,14426.0
2015-10-07 12:10:00,45.2,45.31,45.18,45.3,37242.0,38.8218,38.9163,38.8046,38.9077,37242.0
2015-10-07 12:20:00,45.29,45.3,45.04,45.05,207915.0,38.8991,38.9077,38.6844,38.693,207915.0
2015-10-07 12:30:00,45.07,45.17,45.07,45.12,18055.0,38.7102,38.796,38.7102,38.7531,18055.0
2015-10-07 12:40:00,45.12,45.22,45.06,45.2,36253.0,38.7531,38.839,38.7016,38.8218,36253.0
2015-10-07 12:50:00,45.22,45.23,45.14,45.15,17245.0,38.839,38.8476,38.7703,38.7789,17245.0
2015-10-07 13:00:00,45.18,45.24,45.14,45.23,31523.0,38.8046,38.8562,38.7703,38.8476,31523.0
2015-10-07 13:10:00,45.25,45.32,45.25,45.27,358393.0,38.8648,38.9249,38.8648,38.8819,358393.0
2015-10-07 13:20:00,45.26,45.37,45.26,45.34,22130.0,38.8733,38.9678,38.8733,38.9421,22130.0
2015-10-07 13:30:00,45.34,45.49,45.34,45.44,37476.0,38.9421,39.0709,38.9421,39.0279,37476.0
2015-10-07 13:40:00,45.44,45.52,45.42,45.49,36261.0,39.0279,39.0967,39.0108,39.0709,36261.0
2015-10-07 13:50:00,45.49,45.52,45.44,45.45,59327.0,39.0709,39.0967,39.0279,39.0365,59327.0
2015-10-07 14:00:00,45.46,45.57,45.45,45.51,52403.0,39.0451,39.1396,39.0365,39.0881,52403.0
2015-10-07 14:10:00,45.51,45.51,45.41,45.41,59617.0,39.0881,39.0881,39.0022,39.0022,59617.0
2015-10-07 14:20:00,45.42,45.43,45.38,45.41,77733.0,39.0108,39.0194,38.9764,39.0022,77733.0
2015-10-07 14:30:00,45.41,45.49,45.34,45.4,82275.0,39.0022,39.0709,38.9421,38.9936,82275.0
2015-10-07 14:40:00,45.39,45.46,45.37,45.38,73466.0,38.985,39.0451,38.9678,38.9764,73466.0
2015-10-07 14:50:00,45.39,45.42,45.35,45.38,91581.0,38.985,39.0108,38.9506,38.9764,91581.0
2015-10-07 15:00:00,45.38,45.44,45.37,45.39,101383.0,38.9764,39.0279,38.9678,38.985,101383.0
2015-10-07 15:10:00,45.39,45.5,45.39,45.49,233427.0,38.985,39.0795,38.985,39.0709,233427.0
2015-10-07 15:20:00,45.48,45.48,45.41,45.42,106250.0,39.0623,39.0623,39.0022,39.0108,106250.0
2015-10-07 15:30:00,45.43,45.51,45.41,45.51,330926.0,39.0194,39.0881,39.0022,39.0881,330926.0
2015-10-07 15:40:00,45.5,45.54,45.46,45.48,118517.0,39.0795,39.1138,39.0451,39.0623,118517.0
2015-10-07 15:50:00,45.49,45.6,45.49,45.59,226224.0,39.0709,39.1654,39.0709,39.1568,226224.0
2015-10-08 09:30:00,45.76,45.84,45.64,45.79,153602.0,39.3028,39.3715,39.1997,39.3286,153602.0
2015-10-08 09:40:00,45.8,46.03,45.76,46.0,431411.0,39.3371,39.5347,39.3028,39.5089,431411.0
2015-10-08 09:50:00,46.0,46.16,45.99,46.14,182579.0,39.5089,39.6463,39.5003,39.6292,182579.0
2015-10-08 10:00:00,46.14,46.17,46.04,46.08,138769.0,39.6292,39.6549,39.5433,39.5776,138769.0
2015-10-08 10:10:00,46.08,46.1,46.0,46.01,91365.0,39.5776,39.5948,39.5089,39.5175,91365.0
2015-10-08 10:20:00,45.99,46.06,45.94,45.98,184503.0,39.5003,39.5605,39.4574,39.4917,184503.0
2015-10-08 10:30:00,45.97,46.11,45.97,46.11,191181.0,39.4832,39.6034,39.4832,39.6034,191181.0
2015-10-08 10:40:00,46.12,46.19,46.1,46.12,234516.0,39.612,39.6721,39.5948,39.612,234516.0
2015-10-08 10:50:00,46.13,46.14,46.07,46.11,76156.0,39.6206,39.6292,39.569,39.6034,76156.0
2015-10-08 11:00:00,46.1,46.14,45.95,45.97,159149.0,39.5948,39.6292,39.466,39.4832,159149.0
2015-10-08 11:10:00,45.96,45.97,45.87,45.92,115977.0,39.4746,39.4832,39.3973,39.4402,115977.0
2015-10-08 11:20:00,45.91,45.98,45.91,45.96,164705.0,39.4316,39.4917,39.4316,39.4746,164705.0
2015-10-08 11:30:00,45.96,46.04,45.96,46.03,233051.0,39.4746,39.5433,39.4746,39.5347,233051.0
2015-10-08 11:40:00,46.03,46.03,45.95,45.95,118035.0,39.5347,39.5347,39.466,39.466,118035.0
2015-10-08 11:50:00,45.96,45.97,45.9,45.95,144241.0,39.4746,39.4832,39.423,39.466,144241.0
2015-10-08 12:00:00,45.94,46.02,45.93,45.95,142250.0,39.4574,39.5261,39.4488,39.466,142250.0
2015-10-08 12:10:00,45.94,46.04,45.94,45.99,80192.0,39.4574,39.5433,39.4574,39.5003,80192.0
2015-10-08 12:20:00,46.0,46.01,45.9,45.91,36233.0,39.5089,39.5175,39.423,39.4316,36233.0
2015-10-08 12:30:00,45.92,46.02,45.9,46.02,108014.0,39.4402,39.5261,39.423,39.5261,108014.0
2015-10-08 12:40:00,46.02,46.06,45.84,45.84,160659.0,39.5261,39.5605,39.3715,39.3715,160659.0
2015-10-08 12:50:00,45.82,45.96,45.81,45.93,92184.0,39.3543,39.4746,39.3457,39.4488,92184.0
2015-10-08 13:00:00,45.93,45.99,45.87,45.94,211420.0,39.4488,39.5003,39.3973,39.4574,211420.0
2015-10-08 13:10:00,45.93,45.97,45.89,45.95,103532.0,39.4488,39.4832,39.4144,39.466,103532.0
2015-10-08 13:20:00,45.96,46.07,45.95,46.03,203782.0,39.4746,39.569,39.466,39.5347,203782.0
2015-10-08 13:30:00,46.02,46.04,45.99,45.99,36965.0,39.5261,39.5433,39.5003,39.5003,36965.0
2015-10-08 13:40:00,46.0,46.02,45.98,46.0,84448.0,39.5089,39.5261,39.4917,39.5089,84448.0
2015-10-08 13:50:00,46.0,46.03,45.99,46.02,66463.0,39.5089,39.5347,39.5003,39.5261,66463.0
2015-10-08 14:00:00,46.02,46.23,46.0,46.09,183478.0,39.5261,39.7065,39.5089,39.5862,183478.0
2015-10-08 14:10:00,46.08,46.22,46.07,46.18,114579.0,39.5776,39.6979,39.569,39.6635,114579.0
2015-10-08 14:20:00,46.18,46.2,46.08,46.18,113191.0,39.6635,39.6807,39.5776,39.6635,113191.0
2015-10-08 14:30:00,46.16,46.26,46.16,46.25,81806.0,39.6463,39.7322,39.6463,39.7236,81806.0
2015-10-08 14:40:00,46.26,46.34,46.24,46.28,82552.0,39.7322,39.8009,39.7151,39.7494,82552.0
2015-10-08 14:50:00,46.28,46.34,46.25,46.31,118893.0,39.7494,39.8009,39.7236,39.7752,118893.0
2015-10-08 15:00:00,46.31,46.36,46.3,46.34,239002.0,39.7752,39.8181,39.7666,39.8009,239002.0
2015-10-08 15:10:00,46.33,46.38,46.31,46.34,300878.0,39.7924,39.8353,39.7752,39.8009,300878.0
2015-10-08 15:20:00,46.35,46.37,46.28,46.3,124644.0,39.8095,39.8267,39.7494,39.7666,124644.0
2015-10-08 15:30:00,46.31,46.33,46.24,46.24,148143.0,39.7752,39.7924,39.7151,39.7151,148143.0
2015-10-08 15:40:00,46.25,46.32,46.25,46.29,274946.0,39.7236,39.7838,39.7236,39.758,274946.0
2015-10-08 15:50:00,46.29,46.31,46.26,46.3,598132.0,39.758,39.7752,39.7322,39.7666,598132.0
2015-10-09 09:30:00,46.26,46.32,45.93,46.02,209348.0,39.7322,39.7838,39.4488,39.5261,209348.0
2015-10-09 09:40:00,46.01,46.03,45.89,45.95,251695.0,39.5175,39.5347,39.4144,39.466,251695.0
2015-10-09 09:50:00,45.96,46.04,45.89,45.94,98820.0,39.4746,39.5433,39.4144,39.4574,98820.0
2015-10-09 10:00:00,45.93,45.95,45.8,45.8,104868.0,39.4488,39.466,39.3371,39.3371,104868.0
2015-10-09 10:10:00,45.78,45.78,45.7,45.78,271865.0,39.32,39.32,39.2513,39.32,271865.0
2015-10-09 10:20:00,45.78,45.82,45.74,45.77,102125.0,39.32,39.3543,39.2856,39.3114,102125.0
2015-10-09 10:30:00,45.77,45.93,45.75,45.89,57829.0,39.3114,39.4488,39.2942,39.4144,57829.0
2015-10-09 10:40:00,45.89,45.97,45.89,45.9,52613.0,39.4144,39.4832,39.4144,39.423,52613.0
2015-10-09 10:50:00,45.89,46.05,45.87,46.04,115918.0,39.4144,39.5519,39.3973,39.5433,115918.0
2015-10-09 11:00:00,46.03,46.04,45.95,46.04,21862.0,39.5347,39.5433,39.466,39.5433,21862.0
2015-10-09 11:10:00,46.03,46.09,45.99,46.05,37792.0,39.5347,39.5862,39.5003,39.5519,37792.0
2015-10-09 11:20:00,46.05,46.06,45.98,46.06,83531.0,39.5519,39.5605,39.4917,39.5605,83531.0
2015-10-09 11:30:00,46.08,46.08,45.96,46.0,48348.0,39.5776,39.5776,39.4746,39.5089,48348.0
2015-10-09 11:40:00,45.99,45.99,45.91,45.94,38655.0,39.5003,39.5003,39.4316,39.4574,38655.0
2015-10-09 11:50:00,45.94,46.0,45.93,45.99,25073.0,39.4574,39.5089,39.4488,39.5003,25073.0
2015-10-09 12:00:00,46.0,46.03,45.94,45.95,49736.0,39.5089,39.5347,39.4574,39.466,49736.0
2015-10-09 12:10:00,45.94,45.96,45.9,45.93,19432.0,39.4574,39.4746,39.423,39.4488,19432.0
2015-10-09 12:20:00,45.93,46.0,45.92,46.0,37050.0,39.4488,39.5089,39.4402,39.5089,37050.0
2015-10-09 12:30:00,45.99,46.0,45.95,45.99,27824.0,39.5003,39.5089,39.466,39.5003,27824.0
2015-10-09 12:40:00,46.0,46.0,45.94,46.0,28945.0,39.5089,39.5089,39.4574,39.5089,28945.0
2015-10-09 12:50:00,46.0,46.03,45.98,45.99,41786.0,39.5089,39.5347,39.4917,39.5003,41786.0
2015-10-09 13:00:00,45.99,46.02,45.94,45.95,58977.0,39.5003,39.5261,39.4574,39.466,58977.0
2015-10-09 13:10:00,45.93,45.95,45.88,45.95,73107.0,39.4488,39.466,39.4059,39.466,73107.0
2015-10-09 13:20:00,45.95,46.05,45.95,46.02,31301.0,39.466,39.5519,39.466,39.5261,31301.0
2015-10-09 13:30:00,46.03,46.09,46.02,46.07,31255.0,39.5347,39.5862,39.5261,39.569,31255.0
2015-10-09 13:40:00,46.06,46.14,46.03,46.1,21985.0,39.5605,39.6292,39.5347,39.5948,21985.0
2015-10-09 13:50:00,46.09,46.13,46.07,46.11,63592.0,39.5862,39.6206,39.569,39.6034,63592.0
2015-10-09 14:00:00,46.11,46.15,46.11,46.13,90908.0,39.6034,39.6378,39.6034,39.6206,90908.0
2015-10-09 14:10:00,46.14,46.15,46.03,46.05,37560.0,39.6292,39.6378,39.5347,39.5519,37560.0
2015-10-09 14:20:00,46.05,46.1,46.02,46.09,35249.0,39.5519,39.5948,39.5261,39.5862,35249.0
2015-10-09 14:30:00,46.09,46.1,46.05,46.1,47265.0,39.5862,39.5948,39.5519,39.5948,47265.0
2015-10-09 14:40:00,46.1,46.14,46.09,46.14,41059.0,39.5948,39.6292,39.5862,39.6292,41059.0
2015-10-09 14:50:00,46.14,46.2,46.13,46.19,74226.0,39.6292,39.6807,39.6206,39.6721,74226.0
2015-10-09 15:00:00,46.19,46.2,46.13,46.19,73340.0,39.6721,39.6807,39.6206,39.6721,73340.0
2015-10-09 15:10:00,46.19,46.19,46.11,46.12,47070.0,39.6721,39.6721,39.6034,39.612,47070.0
2015-10-09 15:20:00,46.11,46.15,46.11,46.13,62447.0,39.6034,39.6378,39.6034,39.6206,62447.0
2015-10-09 15:30:00,46.14,46.2,46.14,46.15,97132.0,39.6292,39.6807,39.6292,39.6378,97132.0
2015-10-09 15:40:00,46.15,46.21,46.14,46.16,153230.0,39.6378,39.6893,39.6292,39.6463,153230.0
2015-10-09 15:50:00,46.16,46.18,46.13,46.18,256297.0,39.6463,39.6635,39.6206,39.6635,256297.0
2015-10-12 09:30:00,46.14,46.34,46.14,46.2,16269.0,39.6292,39.8009,39.6292,39.6807,16269.0
2015-10-12 09:40:00,46.2,46.29,46.14,46.16,115871.0,39.6807,39.758,39.6292,39.6463,115871.0
2015-10-12 09:50:00,46.15,46.18,46.01,46.03,47609.0,39.6378,39.6635,39.5175,39.5347,47609.0
2015-10-12 10:00:00,46.03,46.1,45.94,46.07,114494.0,39.5347,39.5948,39.4574,39.569,114494.0
2015-10-12 10:10:00,46.08,46.12,45.98,46.02,54036.0,39.5776,39.612,39.4917,39.5261,54036.0
2015-10-12 10:20:00,46.02,46.09,46.0,46.09,97804.0,39.5261,39.5862,39.5089,39.5862,97804.0
2015-10-12 10:30:00,46.09,46.1,46.08,46.1,20506.0,39.5862,39.5948,39.5776,39.5948,20506.0
2015-10-12 10:40:00,46.1,46.12,46.04,46.12,44255.0,39.5948,39.612,39.5433,39.612,44255.0
2015-10-12 10:50:00,46.12,46.16,46.03,46.03,49427.0,39.612,39.6463,39.5347,39.5347,49427.0
2015-10-12 11:00:00,46.04,46.18,46.03,46.15,26089.0,39.5433,39.6635,39.5347,39.6378,26089.0
2015-10-12 11:10:00,46.17,46.18,46.09,46.11,13252.0,39.6549,39.6635,39.5862,39.6034,13252.0
2015-10-12 11:20:00,46.11,46.16,46.1,46.14,53392.0,39.6034,39.6463,39.5948,39.6292,53392.0
2015-10-12 11:30:00,46.15,46.19,46.15,46.19,26348.0,39.6378,39.6721,39.6378,39.6721,26348.0
2015-10-12 11:40:00,46.18,46.28,46.14,46.17,33204.0,39.6635,39.7494,39.6292,39.6549,33204.0
2015-10-12 11:50:00,46.18,46.18,46.12,46.15,34176.0,39.6635,39.6635,39.612,39.6378,34176.0
2015-10-12 12:00:00,46.15,46.16,46.12,46.15,23796.0,39.6378,39.6463,39.612,39.6378,23796.0
2015-10-12 12:10:00,46.14,46.15,46.09,46.1,37610.0,39.6292,39.6378,39.5862,39.5948,37610.0
2015-10-12 12:20:00,46.1,46.1,46.05,46.08,19346.0,39.5948,39.5948,39.5519,39.5776,19346.0
2015-10-12 12:30:00,46.08,46.08,46.02,46.04,17914.0,39.5776,39.5776,39.5261,39.5433,17914.0
2015-10-12 12:40:00,46.03,46.03,45.98,46.01,21907.0,39.5347,39.5347,39.4917,39.5175,21907.0
2015-10-12 12:50:00,46.02,46.03,46.01,46.02,17081.0,39.5261,39.5347,39.5175,39.5261,17081.0
2015-10-12 13:00:00,46.02,46.03,45.9,45.92,72771.0,39.5261,39.5347,39.423,39.4402,72771.0
2015-10-12 13:10:00,45.92,45.96,45.92,45.96,23104.0,39.4402,39.4746,39.4402,39.4746,23104.0
2015-10-12 13:20:00,45.97,46.01,45.97,45.98,19028.0,39.4832,39.5175,39.4832,39.4917,19028.0
2015-10-12 13:30:00,45.99,46.02,45.98,46.01,28718.0,39.5003,39.5261,39.4917,39.5175,28718.0
2015-10-12 13:40:00,46.02,46.05,45.99,46.05,29933.0,39.5261,39.5519,39.5003,39.5519,29933.0
2015-10-12 13:50:00,46.06,46.06,46.0,46.02,21352.0,39.5605,39.5605,39.5089,39.5261,21352.0
2015-10-12 14:00:00,46.02,46.08,46.01,46.07,53783.0,39.5261,39.5776,39.5175,39.569,53783.0
2015-10-12 14:10:00,46.06,46.07,46.03,46.06,24324.0,39.5605,39.569,39.5347,39.5605,24324.0
2015-10-12 14:20:00,46.05,46.07,46.04,46.05,26925.0,39.5519,39.569,39.5433,39.5519,26925.0
2015-10-12 14:30:00,46.06,46.06,46.04,46.05,30506.0,39.5605,39.5605,39.5433,39.5519,30506.0
2015-10-12 14:40:00,46.05,46.06,46.03,46.06,19184.0,39.5519,39.5605,39.5347,39.5605,19184.0
2015-10-12 14:50:00,46.06,46.08,46.05,46.05,29514.0,39.5605,39.5776,39.5519,39.5519,29514.0
2015-10-12 15:00:00,46.05,46.09,46.04,46.09,39081.0,39.5519,39.5862,39.5433,39.5862,39081.0
2015-10-12 15:10:00,46.08,46.1,46.06,46.07,37950.0,39.5776,39.5948,39.5605,39.569,37950.0
2015-10-12 15:20:00,46.07,46.09,46.06,46.08,26402.0,39.569,39.5862,39.5605,39.5776,26402.0
2015-10-12 15:30:00,46.08,46.12,46.06,46.12,37548.0,39.5776,39.612,39.5605,39.612,37548.0
2015-10-12 15:40:00,46.11,46.11,46.06,46.1,71052.0,39.6034,39.6034,39.5605,39.5948,71052.0
2015-10-12 15:50:00,46.1,46.1,46.05,46.09,161636.0,39.5948,39.5948,39.5519,39.5862,161636.0
2015-10-13 09:30:00,45.88,45.95,45.76,45.9,55685.0,39.4059,39.466,39.3028,39.423,55685.0
2015-10-13 09:40:00,45.91,46.03,45.87,45.98,84222.0,39.4316,39.5347,39.3973,39.4917,84222.0
2015-10-13 09:50:00,45.99,46.08,45.98,46.08,220060.0,39.5003,39.5776,39.4917,39.5776,220060.0
2015-10-13 10:00:00,46.08,46.12,46.05,46.07,49651.0,39.5776,39.612,39.5519,39.569,49651.0
2015-10-13 10:10:00,46.07,46.17,46.07,46.15,39534.0,39.569,39.6549,39.569,39.6378,39534.0
2015-10-13 10:20:00,46.16,46.24,46.16,46.22,27865.0,39.6463,39.7151,39.6463,39.6979,27865.0
2015-10-13 10:30:00,46.23,46.25,46.18,46.18,23838.0,39.7065,39.7236,39.6635,39.6635,23838.0
2015-10-13 10:40:00,46.18,46.22,46.15,46.16,18034.0,39.6635,39.6979,39.6378,39.6463,18034.0
2015-10-13 10:50:00,46.15,46.25,46.15,46.19,28367.0,39.6378,39.7236,39.6378,39.6721,28367.0
2015-10-13 11:00:00,46.19,46.23,46.18,46.21,18499.0,39.6721,39.7065,39.6635,39.6893,18499.0
2015-10-13 11:10:00,46.21,46.25,46.15,46.16,15145.0,39.6893,39.7236,39.6378,39.6463,15145.0
2015-10-13 11:20:00,46.16,46.19,46.08,46.08,15488.0,39.6463,39.6721,39.5776,39.5776,15488.0
2015-10-13 11:30:00,46.08,46.13,46.07,46.12,107464.0,39.5776,39.6206,39.569,39.612,107464.0
2015-10-13 11:40:00,46.12,46.12,46.06,46.09,23417.0,39.612,39.612,39.5605,39.5862,23417.0
2015-10-13 11:50:00,46.08,46.09,46.02,46.09,10951.0,39.5776,39.5862,39.5261,39.5862,10951.0
2015-10-13 12:00:00,46.1,46.13,46.08,46.12,12854.0,39.5948,39.6206,39.5776,39.612,12854.0
2015-10-13 12:10:00,46.11,46.11,46.01,46.02,127281.0,39.6034,39.6034,39.5175,39.5261,127281.0
2015-10-13 12:20:00,46.01,46.01,45.95,45.96,11992.0,39.5175,39.5175,39.466,39.4746,11992.0
2015-10-13 12:30:00,45.95,45.98,45.91,45.91,15561.0,39.466,39.4917,39.4316,39.4316,15561.0
2015-10-13 12:40:00,45.91,45.92,45.76,45.76,182384.0,39.4316,39.4402,39.3028,39.3028,182384.0
2015-10-13 12:50:00,45.75,45.76,45.66,45.67,18849.0,39.2942,39.3028,39.2169,39.2255,18849.0
2015-10-13 13:00:00,45.67,45.67,45.56,45.57,95208.0,39.2255,39.2255,39.131,39.1396,95208.0
2015-10-13 13:10:00,45.56,45.63,45.55,45.62,86857.0,39.131,39.1911,39.1224,39.1825,86857.0
2015-10-13 13:20:00,45.62,45.62,45.54,45.59,37170.0,39.1825,39.1825,39.1138,39.1568,37170.0
2015-10-13 13:30:00,45.59,45.59,45.52,45.55,36098.0,39.1568,39.1568,39.0967,39.1224,36098.0
2015-10-13 13:40:00,45.55,45.65,45.55,45.65,11217.0,39.1224,39.2083,39.1224,39.2083,11217.0
2015-10-13 13:50:00,45.65,45.65,45.58,45.59,27202.0,39.2083,39.2083,39.1482,39.1568,27202.0
2015-10-13 14:00:00,45.59,45.6,45.55,45.59,23295.0,39.1568,39.1654,39.1224,39.1568,23295.0
2015-10-13 14:10:00,45.59,45.62,45.58,45.59,58584.0,39.1568,39.1825,39.1482,39.1568,58584.0
2015-10-13 14:20:00,45.58,45.58,45.5,45.5,21858.0,39.1482,39.1482,39.0795,39.0795,21858.0
2015-10-13 14:30:00,45.5,45.52,45.46,45.5,96317.0,39.0795,39.0967,39.0451,39.0795,96317.0
2015-10-13 14:40:00,45.5,45.55,45.5,45.55,26535.0,39.0795,39.1224,39.0795,39.1224,26535.0
2015-10-13 14:50:00,45.55,45.62,45.54,45.62,15455.0,39.1224,39.1825,39.1138,39.1825,15455.0
2015-10-13 15:00:00,45.62,45.64,45.61,45.63,61795.0,39.1825,39.1997,39.174,39.1911,61795.0
2015-10-13 15:10:00,45.64,45.66,45.54,45.56,13036.0,39.1997,39.2169,39.1138,39.131,13036.0
2015-10-13 15:20:00,45.55,45.55,45.5,45.54,86852.0,39.1224,39.1224,39.0795,39.1138,86852.0
2015-10-13 15:30:00,45.54,45.58,45.5,45.51,67885.0,39.1138,39.1482,39.0795,39.0881,67885.0
2015-10-13 15:40:00,45.52,45.53,45.49,45.51,66281.0,39.0967,39.1052,39.0709,39.0881,66281.0
2015-10-13 15:50:00,45.51,45.54,45.48,45.5,240097.0,39.0881,39.1138,39.0623,39.0795,240097.0
2015-10-14 09:30:00,45.71,46.17,45.49,45.88,59113.0,39.2598,39.6549,39.0709,39.4059,59113.0
2015-10-14 09:40:00,45.88,45.95,45.84,45.88,141790.0,39.4059,39.466,39.3715,39.4059,141790.0
2015-10-14 09:50:00,45.88,45.95,45.86,45.92,160864.0,39.4059,39.466,39.3887,39.4402,160864.0
2015-10-14 10:00:00,45.92,45.93,45.81,45.82,142766.0,39.4402,39.4488,39.3457,39.3543,142766.0
2015-10-14 10:10:00,45.83,45.83,45.67,45.68,42900.0,39.3629,39.3629,39.2255,39.2341,42900.0
2015-10-14 10:20:00,45.67,45.67,45.59,45.6,77208.0,39.2255,39.2255,39.1568,39.1654,77208.0
2015-10-14 10:30:00,45.59,45.73,45.49,45.51,342268.0,39.1568,39.277,39.0709,39.0881,342268.0
2015-10-14 10:40:00,45.51,45.51,45.16,45.16,533971.0,39.0881,39.0881,38.7875,38.7875,533971.0
2015-10-14 10:50:00,45.16,45.24,45.03,45.13,823512.0,38.7875,38.8562,38.6758,38.7617,823512.0
2015-10-14 11:00:00,45.12,45.13,44.99,45.04,353786.0,38.7531,38.7617,38.6414,38.6844,353786.0
2015-10-14 11:10:00,45.05,45.1,44.96,44.98,270421.0,38.693,38.7359,38.6157,38.6329,270421.0
2015-10-14 11:20:00,44.98,45.06,44.95,45.04,490917.0,38.6329,38.7016,38.6071,38.6844,490917.0
2015-10-14 11:30:00,45.03,45.03,44.9,44.97,428457.0,38.6758,38.6758,38.5641,38.6243,428457.0
2015-10-14 11:40:00,44.97,45.02,44.91,44.92,129817.0,38.6243,38.6672,38.5727,38.5813,129817.0
2015-10-14 11:50:00,44.92,44.99,44.92,44.97,181459.0,38.5813,38.6414,38.5813,38.6243,181459.0
2015-10-14 12:00:00,44.96,45.03,44.89,44.9,56131.0,38.6157,38.6758,38.5556,38.5641,56131.0
2015-10-14 12:10:00,44.89,45.03,44.88,45.03,79004.0,38.5556,38.6758,38.547,38.6758,79004.0
2015-10-14 12:20:00,45.03,45.07,45.0,45.04,122554.0,38.6758,38.7102,38.65,38.6844,122554.0
2015-10-14 12:30:00,45.05,45.11,45.03,45.11,54763.0,38.693,38.7445,38.6758,38.7445,54763.0
2015-10-14 12:40:00,45.11,45.32,45.11,45.3,72360.0,38.7445,38.9249,38.7445,38.9077,72360.0
2015-10-14 12:50:00,45.3,45.4,45.29,45.32,104110.0,38.9077,38.9936,38.8991,38.9249,104110.0
2015-10-14 13:00:00,45.32,45.36,45.25,45.27,181264.0,38.9249,38.9592,38.8648,38.8819,181264.0
2015-10-14 13:10:00,45.27,45.37,45.27,45.31,108439.0,38.8819,38.9678,38.8819,38.9163,108439.0
2015-10-14 13:20:00,45.31,45.32,45.23,45.25,71041.0,38.9163,38.9249,38.8476,38.8648,71041.0
2015-10-14 13:30:00,45.25,45.31,45.22,45.27,99683.0,38.8648,38.9163,38.839,38.8819,99683.0
2015-10-14 13:40:00,45.27,45.28,45.23,45.27,101470.0,38.8819,38.8905,38.8476,38.8819,101470.0
2015-10-14 13:50:00,45.26,45.28,45.21,45.28,65943.0,38.8733,38.8905,38.8304,38.8905,65943.0
2015-10-14 14:00:00,45.28,45.34,45.08,45.13,114958.0,38.8905,38.9421,38.7187,38.7617,114958.0
2015-10-14 14:10:00,45.12,45.16,45.08,45.08,239966.0,38.7531,38.7875,38.7187,38.7187,239966.0
2015-10-14 14:20:00,45.09,45.14,45.05,45.06,95325.0,38.7273,38.7703,38.693,38.7016,95325.0
2015-10-14 14:30:00,45.06,45.07,44.96,45.03,136779.0,38.7016,38.7102,38.6157,38.6758,136779.0
2015-10-14 14:40:00,45.03,45.03,44.96,45.0,137480.0,38.6758,38.6758,38.6157,38.65,137480.0
2015-10-14 14:50:00,45.0,45.02,44.94,44.97,135761.0,38.65,38.6672,38.5985,38.6243,135761.0
2015-10-14 15:00:00,44.97,45.08,44.97,45.07,137212.0,38.6243,38.7187,38.6243,38.7102,137212.0
2015-10-14 15:10:00,45.07,45.09,44.99,45.0,115987.0,38.7102,38.7273,38.6414,38.65,115987.0
2015-10-14 15:20:00,45.0,45.03,44.93,45.0,235031.0,38.65,38.6758,38.5899,38.65,235031.0
2015-10-14 15:30:00,45.0,45.09,44.99,45.07,225726.0,38.65,38.7273,38.6414,38.7102,225726.0
2015-10-14 15:40:00,45.07,45.09,45.03,45.04,355623.0,38.7102,38.7273,38.6758,38.6844,355623.0
2015-10-14 15:50:00,45.05,45.07,44.98,45.04,449900.0,38.693,38.7102,38.6329,38.6844,449900.0
2015-10-15 09:30:00,45.21,45.27,45.15,45.22,15492.0,38.8304,38.8819,38.7789,38.839,15492.0
2015-10-15 09:40:00,45.19,45.24,45.08,45.08,96558.0,38.8132,38.8562,38.7187,38.7187,96558.0
2015-10-15 09:50:00,45.09,45.1,45.03,45.06,183198.0,38.7273,38.7359,38.6758,38.7016,183198.0
2015-10-15 10:00:00,45.1,45.16,45.05,45.13,77705.0,38.7359,38.7875,38.693,38.7617,77705.0
2015-10-15 10:10:00,45.14,45.22,45.12,45.15,26908.0,38.7703,38.839,38.7531,38.7789,26908.0
2015-10-15 10:20:00,45.16,45.18,45.08,45.08,22663.0,38.7875,38.8046,38.7187,38.7187,22663.0
2015-10-15 10:30:00,45.08,45.18,45.04,45.18,28143.0,38.7187,38.8046,38.6844,38.8046,28143.0
2015-10-15 10:40:00,45.2,45.26,45.16,45.22,29068.0,38.8218,38.8733,38.7875,38.839,29068.0
2015-10-15 10:50:00,45.23,45.24,45.14,45.15,30700.0,38.8476,38.8562,38.7703,38.7789,30700.0
2015-10-15 11:00:00,45.13,45.17,45.08,45.11,22118.0,38.7617,38.796,38.7187,38.7445,22118.0
2015-10-15 11:10:00,45.11,45.14,44.96,44.96,79122.0,38.7445,38.7703,38.6157,38.6157,79122.0
2015-10-15 11:20:00,44.96,44.98,44.91,44.93,208526.0,38.6157,38.6329,38.5727,38.5899,208526.0
2015-10-15 11:30:00,44.94,44.95,44.81,44.81,93840.0,38.5985,38.6071,38.4868,38.4868,93840.0
2015-10-15 11:40:00,44.8,44.82,44.74,44.75,79656.0,38.4783,38.4954,38.4267,38.4353,79656.0
2015-10-15 11:50:00,44.74,44.75,44.66,44.73,171087.0,38.4267,38.4353,38.358,38.4181,171087.0
2015-10-15 12:00:00,44.73,44.77,44.7,44.75,80575.0,38.4181,38.4525,38.3924,38.4353,80575.0
2015-10-15 12:10:00,44.75,44.86,44.74,44.86,44896.0,38.4353,38.5298,38.4267,38.5298,44896.0
2015-10-15 12:20:00,44.86,44.92,44.85,44.88,37727.0,38.5298,38.5813,38.5212,38.547,37727.0
2015-10-15 12:30:00,44.88,44.89,44.84,44.87,46535.0,38.547,38.5556,38.5126,38.5384,46535.0
2015-10-15 12:40:00,44.86,44.89,44.82,44.83,40648.0,38.5298,38.5556,38.4954,38.504,40648.0
2015-10-15 12:50:00,44.84,44.86,44.8,44.86,41415.0,38.5126,38.5298,38.4783,38.5298,41415.0
2015-10-15 13:00:00,44.86,44.95,44.86,44.89,48477.0,38.5298,38.6071,38.5298,38.5556,48477.0
2015-10-15 13:10:00,44.89,44.9,44.86,44.86,47098.0,38.5556,38.5641,38.5298,38.5298,47098.0
2015-10-15 13:20:00,44.87,44.92,44.86,44.91,36564.0,38.5384,38.5813,38.5298,38.5727,36564.0
2015-10-15 13:30:00,44.91,44.93,44.86,44.92,71186.0,38.5727,38.5899,38.5298,38.5813,71186.0
2015-10-15 13:40:00,44.92,44.92,44.86,44.87,33404.0,38.5813,38.5813,38.5298,38.5384,33404.0
2015-10-15 13:50:00,44.88,45.01,44.87,44.97,74995.0,38.547,38.6586,38.5384,38.6243,74995.0
2015-10-15 14:00:00,44.97,45.04,44.97,45.04,49069.0,38.6243,38.6844,38.6243,38.6844,49069.0
2015-10-15 14:10:00,45.05,45.17,45.04,45.17,124968.0,38.693,38.796,38.6844,38.796,124968.0
2015-10-15 14:20:00,45.17,45.21,45.16,45.18,180372.0,38.796,38.8304,38.7875,38.8046,180372.0
2015-10-15 14:30:00,45.18,45.29,45.18,45.28,104971.0,38.8046,38.8991,38.8046,38.8905,104971.0
2015-10-15 14:40:00,45.29,45.4,45.29,45.35,74163.0,38.8991,38.9936,38.8991,38.9506,74163.0
2015-10-15 14:50:00,45.35,45.4,45.33,45.38,77705.0,38.9506,38.9936,38.9335,38.9764,77705.0
2015-10-15 15:00:00,45.38,45.5,45.37,45.42,136960.0,38.9764,39.0795,38.9678,39.0108,136960.0
2015-10-15 15:10:00,45.42,45.55,45.4,45.55,131738.0,39.0108,39.1224,38.9936,39.1224,131738.0
2015-10-15 15:20:00,45.55,45.61,45.51,45.56,123037.0,39.1224,39.174,39.0881,39.131,123037.0
2015-10-15 15:30:00,45.56,45.6,45.54,45.55,200127.0,39.131,39.1654,39.1138,39.1224,200127.0
2015-10-15 15:40:00,45.54,45.6,45.51,45.58,175999.0,39.1138,39.1654,39.0881,39.1482,175999.0
2015-10-15 15:50:00,45.59,45.62,45.59,45.62,424244.0,39.1568,39.1825,39.1568,39.1825,424244.0
2015-10-16 09:30:00,45.85,45.85,45.63,45.63,56096.0,39.3801,39.3801,39.1911,39.1911,56096.0
2015-10-16 09:40:00,45.64,45.69,45.56,45.59,119277.0,39.1997,39.2427,39.131,39.1568,119277.0
2015-10-16 09:50:00,45.59,45.63,45.55,45.62,62639.0,39.1568,39.1911,39.1224,39.1825,62639.0
2015-10-16 10:00:00,45.63,45.71,45.6,45.62,130388.0,39.1911,39.2598,39.1654,39.1825,130388.0
2015-10-16 10:10:00,45.64,45.68,45.61,45.65,60637.0,39.1997,39.2341,39.174,39.2083,60637.0
2015-10-16 10:20:00,45.64,45.64,45.58,45.61,56396.0,39.1997,39.1997,39.1482,39.174,56396.0
2015-10-16 10:30:00,45.61,45.65,45.56,45.64,44042.0,39.174,39.2083,39.131,39.1997,44042.0
2015-10-16 10:40:00,45.65,45.7,45.64,45.69,52743.0,39.2083,39.2513,39.1997,39.2427,52743.0
2015-10-16 10:50:00,45.69,45.76,45.65,45.73,126126.0,39.2427,39.3028,39.2083,39.277,126126.0
2015-10-16 11:00:00,45.73,45.83,45.72,45.83,41689.0,39.277,39.3629,39.2684,39.3629,41689.0
2015-10-16 11:10:00,45.83,45.83,45.78,45.8,58630.0,39.3629,39.3629,39.32,39.3371,58630.0
2015-10-16 11:20:00,45.81,45.81,45.71,45.71,129407.0,39.3457,39.3457,39.2598,39.2598,129407.0
2015-10-16 11:30:00,45.71,45.73,45.66,45.66,20194.0,39.2598,39.277,39.2169,39.2169,20194.0
2015-10-16 11:40:00,45.67,45.73,45.67,45.73,10200.0,39.2255,39.277,39.2255,39.277,10200.0
2015-10-16 11:50:00,45.74,45.8,45.74,45.8,27382.0,39.2856,39.3371,39.2856,39.3371,27382.0
2015-10-16 12:00:00,45.8,45.8,45.69,45.7,79070.0,39.3371,39.3371,39.2427,39.2513,79070.0
2015-10-16 12:10:00,45.69,45.7,45.59,45.65,41370.0,39.2427,39.2513,39.1568,39.2083,41370.0
2015-10-16 12:20:00,45.65,45.66,45.61,45.62,21797.0,39.2083,39.2169,39.174,39.1825,21797.0
2015-10-16 12:30:00,45.62,45.63,45.6,45.63,10744.0,39.1825,39.1911,39.1654,39.1911,10744.0
2015-10-16 12:40:00,45.63,45.63,45.57,45.6,23118.0,39.1911,39.1911,39.1396,39.1654,23118.0
2015-10-16 12:50:00,45.61,45.63,45.58,45.61,14982.0,39.174,39.1911,39.1482,39.174,14982.0
2015-10-16 13:00:00,45.6,45.62,45.57,45.59,18059.0,39.1654,39.1825,39.1396,39.1568,18059.0
2015-10-16 13:10:00,45.59,45.64,45.59,45.59,12822.0,39.1568,39.1997,39.1568,39.1568,12822.0
2015-10-16 13:20:00,45.6,45.63,45.56,45.56,13732.0,39.1654,39.1911,39.131,39.131,13732.0
2015-10-16 13:30:00,45.57,45.6,45.56,45.56,46293.0,39.1396,39.1654,39.131,39.131,46293.0
2015-10-16 13:40:00,45.57,45.58,45.53,45.53,47648.0,39.1396,39.1482,39.1052,39.1052,47648.0
2015-10-16 13:50:00,45.53,45.54,45.49,45.5,54052.0,39.1052,39.1138,39.0709,39.0795,54052.0
2015-10-16 14:00:00,45.49,45.5,45.45,45.49,40418.0,39.0709,39.0795,39.0365,39.0709,40418.0
2015-10-16 14:10:00,45.5,45.6,45.5,45.59,112409.0,39.0795,39.1654,39.0795,39.1568,112409.0
2015-10-16 14:20:00,45.58,45.65,45.56,45.62,106698.0,39.1482,39.2083,39.131,39.1825,106698.0
2015-10-16 14:30:00,45.62,45.8,45.61,45.78,302737.0,39.1825,39.3371,39.174,39.32,302737.0
2015-10-16 14:40:00,45.78,45.86,45.77,45.79,25874.0,39.32,39.3887,39.3114,39.3286,25874.0
2015-10-16 14:50:00,45.8,45.81,45.77,45.78,30150.0,39.3371,39.3457,39.3114,39.32,30150.0
2015-10-16 15:00:00,45.78,45.81,45.75,45.75,19517.0,39.32,39.3457,39.2942,39.2942,19517.0
2015-10-16 15:10:00,45.75,45.82,45.75,45.81,55296.0,39.2942,39.3543,39.2942,39.3457,55296.0
2015-10-16 15:20:00,45.81,45.82,45.76,45.78,42017.0,39.3457,39.3543,39.3028,39.32,42017.0
2015-10-16 15:30:00,45.79,45.86,45.79,45.86,35492.0,39.3286,39.3887,39.3286,39.3887,35492.0
2015-10-16 15:40:00,45.86,45.88,45.83,45.85,60342.0,39.3887,39.4059,39.3629,39.3801,60342.0
2015-10-16 15:50:00,45.85,45.9,45.83,45.89,178195.0,39.3801,39.423,39.3629,39.4144,178195.0
2015-10-19 09:30:00,45.77,45.93,45.77,45.88,20866.0,39.3114,39.4488,39.3114,39.4059,20866.0
2015-10-19 09:40:00,45.85,46.02,45.83,46.0,185961.0,39.3801,39.5261,39.3629,39.5089,185961.0
2015-10-19 09:50:00,46.0,46.03,45.98,46.0,145119.0,39.5089,39.5347,39.4917,39.5089,145119.0
2015-10-19 10:00:00,46.01,46.05,45.98,46.03,107789.0,39.5175,39.5519,39.4917,39.5347,107789.0
2015-10-19 10:10:00,46.02,46.15,46.0,46.15,161075.0,39.5261,39.6378,39.5089,39.6378,161075.0
2015-10-19 10:20:00,46.16,46.2,46.08,46.09,137154.0,39.6463,39.6807,39.5776,39.5862,137154.0
2015-10-19 10:30:00,46.08,46.12,46.0,46.08,126557.0,39.5776,39.612,39.5089,39.5776,126557.0
2015-10-19 10:40:00,46.1,46.14,46.09,46.09,35629.0,39.5948,39.6292,39.5862,39.5862,35629.0
2015-10-19 10:50:00,46.09,46.14,46.07,46.14,112608.0,39.5862,39.6292,39.569,39.6292,112608.0
2015-10-19 11:00:00,46.15,46.15,46.04,46.08,36644.0,39.6378,39.6378,39.5433,39.5776,36644.0
2015-10-19 11:10:00,46.08,46.14,46.06,46.13,196272.0,39.5776,39.6292,39.5605,39.6206,196272.0
2015-10-19 11:20:00,46.12,46.16,46.1,46.11,37795.0,39.612,39.6463,39.5948,39.6034,37795.0
2015-10-19 11:30:00,46.11,46.2,46.1,46.2,55645.0,39.6034,39.6807,39.5948,39.6807,55645.0
2015-10-19 11:40:00,46.2,46.22,46.16,46.19,33263.0,39.6807,39.6979,39.6463,39.6721,33263.0
2015-10-19 11:50:00,46.19,46.24,46.18,46.19,127793.0,39.6721,39.7151,39.6635,39.6721,127793.0
2015-10-19 12:00:00,46.19,46.22,46.13,46.13,33689.0,39.6721,39.6979,39.6206,39.6206,33689.0
2015-10-19 12:10:00,46.14,46.16,46.08,46.08,26554.0,39.6292,39.6463,39.5776,39.5776,26554.0
2015-10-19 12:20:00,46.07,46.08,45.97,46.01,36504.0,39.569,39.5776,39.4832,39.5175,36504.0
2015-10-19 12:30:00,46.0,46.03,45.97,46.03,28477.0,39.5089,39.5347,39.4832,39.5347,28477.0
2015-10-19 12:40:00,46.03,46.06,46.01,46.03,44300.0,39.5347,39.5605,39.5175,39.5347,44300.0
2015-10-19 12:50:00,46.02,46.06,46.0,46.03,60348.0,39.5261,39.5605,39.5089,39.5347,60348.0
2015-10-19 13:00:00,46.04,46.07,46.02,46.04,15420.0,39.5433,39.569,39.5261,39.5433,15420.0
2015-10-19 13:10:00,46.03,46.06,45.95,45.95,39676.0,39.5347,39.5605,39.466,39.466,39676.0
2015-10-19 13:20:00,45.96,45.96,45.92,45.92,15929.0,39.4746,39.4746,39.4402,39.4402,15929.0
2015-10-19 13:30:00,45.92,45.92,45.86,45.9,15711.0,39.4402,39.4402,39.3887,39.423,15711.0
2015-10-19 13:40:00,45.9,45.94,45.87,45.89,37198.0,39.423,39.4574,39.3973,39.4144,37198.0
2015-10-19 13:50:00,45.9,45.97,45.9,45.95,72822.0,39.423,39.4832,39.423,39.466,72822.0
2015-10-19 14:00:00,45.95,46.0,45.94,45.98,28049.0,39.466,39.5089,39.4574,39.4917,28049.0
2015-10-19 14:10:00,45.98,46.03,45.95,45.99,29644.0,39.4917,39.5347,39.466,39.5003,29644.0
2015-10-19 14:20:00,45.99,46.0,45.96,46.0,31261.0,39.5003,39.5089,39.4746,39.5089,31261.0
2015-10-19 14:30:00,46.0,46.07,45.99,46.04,34170.0,39.5089,39.569,39.5003,39.5433,34170.0
2015-10-19 14:40:00,46.04,46.04,46.0,46.04,45236.0,39.5433,39.5433,39.5089,39.5433,45236.0
2015-10-19 14:50:00,46.02,46.05,46.01,46.05,20123.0,39.5261,39.5519,39.5175,39.5519,20123.0
2015-10-19 15:00:00,46.05,46.1,46.04,46.06,32152.0,39.5519,39.5948,39.5433,39.5605,32152.0
2015-10-19 15:10:00,46.07,46.1,46.07,46.09,29402.0,39.569,39.5948,39.569,39.5862,29402.0
2015-10-19 15:20:00,46.08,46.13,46.08,46.1,39037.0,39.5776,39.6206,39.5776,39.5948,39037.0
2015-10-19 15:30:00,46.11,46.13,46.08,46.11,184232.0,39.6034,39.6206,39.5776,39.6034,184232.0
2015-10-19 15:40:00,46.12,46.15,46.11,46.15,207097.0,39.612,39.6378,39.6034,39.6378,207097.0
2015-10-19 15:50:00,46.15,46.23,46.14,46.21,509208.0,39.6378,39.7065,39.6292,39.6893,509208.0
2015-10-20 09:30:00,46.15,46.21,46.13,46.17,77467.0,39.6378,39.6893,39.6206,39.6549,77467.0
2015-10-20 09:40:00,46.17,46.36,46.16,46.32,34822.0,39.6549,39.8181,39.6463,39.7838,34822.0
2015-10-20 09:50:00,46.37,46.4,46.33,46.37,43182.0,39.8267,39.8525,39.7924,39.8267,43182.0
2015-10-20 10:00:00,46.37,46.44,46.32,46.42,48109.0,39.8267,39.8868,39.7838,39.8697,48109.0
2015-10-20 10:10:00,46.46,46.46,46.37,46.38,14317.0,39.904,39.904,39.8267,39.8353,14317.0
2015-10-20 10:20:00,46.4,46.43,46.35,46.36,17484.0,39.8525,39.8782,39.8095,39.8181,17484.0
2015-10-20 10:30:00,46.36,46.4,46.33,46.39,17450.0,39.8181,39.8525,39.7924,39.8439,17450.0
2015-10-20 10:40:00,46.39,46.46,46.38,46.38,83441.0,39.8439,39.904,39.8353,39.8353,83441.0
2015-10-20 10:50:00,46.38,46.42,46.34,46.36,24821.0,39.8353,39.8697,39.8009,39.8181,24821.0
2015-10-20 11:00:00,46.36,46.36,46.27,46.31,34337.0,39.8181,39.8181,39.7408,39.7752,34337.0
2015-10-20 11:10:00,46.32,46.32,46.22,46.26,13241.0,39.7838,39.7838,39.6979,39.7322,13241.0
2015-10-20 11:20:00,46.27,46.31,46.26,46.3,25335.0,39.7408,39.7752,39.7322,39.7666,25335.0
2015-10-20 11:30:00,46.3,46.3,46.19,46.24,16668.0,39.7666,39.7666,39.6721,39.7151,16668.0
2015-10-20 11:40:00,46.25,46.29,46.24,46.26,25695.0,39.7236,39.758,39.7151,39.7322,25695.0
2015-10-20 11:50:00,46.26,46.3,46.2,46.29,17675.0,39.7322,39.7666,39.6807,39.758,17675.0
2015-10-20 12:00:00,46.28,46.28,46.2,46.26,24209.0,39.7494,39.7494,39.6807,39.7322,24209.0
2015-10-20 12:10:00,46.28,46.28,46.18,46.18,17187.0,39.7494,39.7494,39.6635,39.6635,17187.0
2015-10-20 12:20:00,46.17,46.28,46.16,46.27,16658.0,39.6549,39.7494,39.6463,39.7408,16658.0
2015-10-20 12:30:00,46.27,46.27,46.16,46.16,15150.0,39.7408,39.7408,39.6463,39.6463,15150.0
2015-10-20 12:40:00,46.17,46.22,46.15,46.19,24388.0,39.6549,39.6979,39.6378,39.6721,24388.0
2015-10-20 12:50:00,46.18,46.23,46.18,46.22,21530.0,39.6635,39.7065,39.6635,39.6979,21530.0
2015-10-20 13:00:00,46.22,46.23,46.18,46.18,29113.0,39.6979,39.7065,39.6635,39.6635,29113.0
2015-10-20 13:10:00,46.2,46.32,46.19,46.27,100338.0,39.6807,39.7838,39.6721,39.7408,100338.0
2015-10-20 13:20:00,46.27,46.28,46.2,46.23,27099.0,39.7408,39.7494,39.6807,39.7065,27099.0
2015-10-20 13:30:00,46.24,46.25,46.19,46.2,35968.0,39.7151,39.7236,39.6721,39.6807,35968.0
2015-10-20 13:40:00,46.2,46.25,46.15,46.19,35751.0,39.6807,39.7236,39.6378,39.6721,35751.0
2015-10-20 13:50:00,46.19,46.22,46.15,46.2,27724.0,39.6721,39.6979,39.6378,39.6807,27724.0
2015-10-20 14:00:00,46.2,46.21,46.16,46.18,34046.0,39.6807,39.6893,39.6463,39.6635,34046.0
2015-10-20 14:10:00,46.17,46.21,46.16,46.2,45079.0,39.6549,39.6893,39.6463,39.6807,45079.0
2015-10-20 14:20:00,46.2,46.28,46.19,46.26,45792.0,39.6807,39.7494,39.6721,39.7322,45792.0
2015-10-20 14:30:00,46.27,46.28,46.23,46.25,33340.0,39.7408,39.7494,39.7065,39.7236,33340.0
2015-10-20 14:40:00,46.25,46.29,46.24,46.28,21742.0,39.7236,39.758,39.7151,39.7494,21742.0
2015-10-20 14:50:00,46.28,46.35,46.27,46.34,48150.0,39.7494,39.8095,39.7408,39.8009,48150.0
2015-10-20 15:00:00,46.35,46.37,46.29,46.32,40926.0,39.8095,39.8267,39.758,39.7838,40926.0
2015-10-20 15:10:00,46.32,46.35,46.28,46.28,134477.0,39.7838,39.8095,39.7494,39.7494,134477.0
2015-10-20 15:20:00,46.29,46.38,46.29,46.33,80141.0,39.758,39.8353,39.758,39.7924,80141.0
2015-10-20 15:30:00,46.34,46.36,46.31,46.33,82619.0,39.8009,39.8181,39.7752,39.7924,82619.0
2015-10-20 15:40:00,46.33,46.34,46.26,46.29,33768.0,39.7924,39.8009,39.7322,39.758,33768.0
2015-10-20 15:50:00,46.29,46.34,46.28,46.33,125775.0,39.758,39.8009,39.7494,39.7924,125775.0
2015-10-21 09:30:00,46.42,46.46,46.3,46.32,18330.0,39.8697,39.904,39.7666,39.7838,18330.0
2015-10-21 09:40:00,46.33,46.42,46.28,46.34,26528.0,39.7924,39.8697,39.7494,39.8009,26528.0
2015-10-21 09:50:00,46.34,46.34,46.23,46.26,15382.0,39.8009,39.8009,39.7065,39.7322,15382.0
2015-10-21 10:00:00,46.26,46.27,46.11,46.16,61573.0,39.7322,39.7408,39.6034,39.6463,61573.0
2015-10-21 10:10:00,46.16,46.18,46.09,46.09,67541.0,39.6463,39.6635,39.5862,39.5862,67541.0
2015-10-21 10:20:00,46.09,46.12,46.03,46.06,96043.0,39.5862,39.612,39.5347,39.5605,96043.0
2015-10-21 10:30:00,46.04,46.14,46.01,46.1,121744.0,39.5433,39.6292,39.5175,39.5948,121744.0
2015-10-21 10:40:00,46.11,46.18,46.09,46.12,21872.0,39.6034,39.6635,39.5862,39.612,21872.0
2015-10-21 10:50:00,46.13,46.23,46.12,46.2,72858.0,39.6206,39.7065,39.612,39.6807,72858.0
2015-10-21 11:00:00,46.2,46.22,46.09,46.09,28219.0,39.6807,39.6979,39.5862,39.5862,28219.0
2015-10-21 11:10:00,46.08,46.15,46.04,46.11,66834.0,39.5776,39.6378,39.5433,39.6034,66834.0
2015-10-21 11:20:00,46.1,46.21,46.08,46.19,45948.0,39.5948,39.6893,39.5776,39.6721,45948.0
2015-10-21 11:30:00,46.19,46.28,46.16,46.25,44967.0,39.6721,39.7494,39.6463,39.7236,44967.0
2015-10-21 11:40:00,46.25,46.25,46.15,46.16,40962.0,39.7236,39.7236,39.6378,39.6463,40962.0
2015-10-21 11:50:00,46.15,46.19,46.13,46.17,53499.0,39.6378,39.6721,39.6206,39.6549,53499.0
2015-10-21 12:00:00,46.16,46.19,46.12,46.17,38152.0,39.6463,39.6721,39.612,39.6549,38152.0
2015-10-21 12:10:00,46.17,46.21,46.12,46.13,31101.0,39.6549,39.6893,39.612,39.6206,31101.0
2015-10-21 12:20:00,46.14,46.18,46.12,46.17,35243.0,39.6292,39.6635,39.612,39.6549,35243.0
2015-10-21 12:30:00,46.16,46.23,46.14,46.2,115054.0,39.6463,39.7065,39.6292,39.6807,115054.0
2015-10-21 12:40:00,46.2,46.2,46.14,46.19,20587.0,39.6807,39.6807,39.6292,39.6721,20587.0
2015-10-21 12:50:00,46.21,46.23,46.14,46.14,59543.0,39.6893,39.7065,39.6292,39.6292,59543.0
2015-10-21 13:00:00,46.13,46.13,46.02,46.03,97660.0,39.6206,39.6206,39.5261,39.5347,97660.0
2015-10-21 13:10:00,46.03,46.05,45.92,45.92,29845.0,39.5347,39.5519,39.4402,39.4402,29845.0
2015-10-21 13:20:00,45.92,45.95,45.86,45.86,37548.0,39.4402,39.466,39.3887,39.3887,37548.0
2015-10-21 13:30:00,45.86,45.9,45.78,45.81,88894.0,39.3887,39.423,39.32,39.3457,88894.0
2015-10-21 13:40:00,45.81,45.92,45.81,45.9,51704.0,39.3457,39.4402,39.3457,39.423,51704.0
2015-10-21 13:50:00,45.9,45.96,45.87,45.89,74741.0,39.423,39.4746,39.3973,39.4144,74741.0
2015-10-21 14:00:00,45.88,45.92,45.83,45.87,102834.0,39.4059,39.4402,39.3629,39.3973,102834.0
2015-10-21 14:10:00,45.87,45.89,45.84,45.89,90397.0,39.3973,39.4144,39.3715,39.4144,90397.0
2015-10-21 14:20:00,45.89,45.91,45.87,45.9,152232.0,39.4144,39.4316,39.3973,39.423,152232.0
2015-10-21 14:30:00,45.9,46.05,45.88,46.04,87848.0,39.423,39.5519,39.4059,39.5433,87848.0
2015-10-21 14:40:00,46.04,46.06,45.97,46.0,45927.0,39.5433,39.5605,39.4832,39.5089,45927.0
2015-10-21 14:50:00,46.0,46.02,45.96,45.96,80213.0,39.5089,39.5261,39.4746,39.4746,80213.0
2015-10-21 15:00:00,45.97,46.05,45.97,46.05,66693.0,39.4832,39.5519,39.4832,39.5519,66693.0
2015-10-21 15:10:00,46.05,46.05,45.84,45.85,110033.0,39.5519,39.5519,39.3715,39.3801,110033.0
2015-10-21 15:20:00,45.84,45.93,45.83,45.91,108598.0,39.3715,39.4488,39.3629,39.4316,108598.0
2015-10-21 15:30:00,45.91,45.91,45.85,45.88,90638.0,39.4316,39.4316,39.3801,39.4059,90638.0
2015-10-21 15:40:00,45.88,45.88,45.78,45.81,175566.0,39.4059,39.4059,39.32,39.3457,175566.0
2015-10-21 15:50:00,45.8,45.8,45.72,45.76,480757.0,39.3371,39.3371,39.2684,39.3028,480757.0
2015-10-22 09:30:00,46.0,46.09,45.69,45.75,43622.0,39.5089,39.5862,39.2427,39.2942,43622.0
2015-10-22 09:40:00,45.78,45.92,45.7,45.83,130176.0,39.32,39.4402,39.2513,39.3629,130176.0
2015-10-22 09:50:00,45.83,45.93,45.8,45.82,201711.0,39.3629,39.4488,39.3371,39.3543,201711.0
2015-10-22 10:00:00,45.83,45.87,45.75,45.77,44400.0,39.3629,39.3973,39.2942,39.3114,44400.0
2015-10-22 10:10:00,45.78,45.89,45.7,45.89,54448.0,39.32,39.4144,39.2513,39.4144,54448.0
2015-10-22 10:20:00,45.88,45.89,45.72,45.72,20200.0,39.4059,39.4144,39.2684,39.2684,20200.0
2015-10-22 10:30:00,45.75,45.86,45.73,45.82,56300.0,39.2942,39.3887,39.277,39.3543,56300.0
2015-10-22 10:40:00,45.82,45.93,45.75,45.92,216885.0,39.3543,39.4488,39.2942,39.4402,216885.0
2015-10-22 10:50:00,45.92,46.02,45.89,45.98,78869.0,39.4402,39.5261,39.4144,39.4917,78869.0
2015-10-22 11:00:00,45.99,46.0,45.92,45.93,75307.0,39.5003,39.5089,39.4402,39.4488,75307.0
2015-10-22 11:10:00,45.94,45.99,45.91,45.92,70429.0,39.4574,39.5003,39.4316,39.4402,70429.0
2015-10-22 11:20:00,45.91,45.95,45.88,45.94,34668.0,39.4316,39.466,39.4059,39.4574,34668.0
2015-10-22 11:30:00,45.95,45.95,45.87,45.9,22604.0,39.466,39.466,39.3973,39.423,22604.0
2015-10-22 11:40:00,45.91,46.03,45.88,46.03,45595.0,39.4316,39.5347,39.4059,39.5347,45595.0
2015-10-22 11:50:00,46.02,46.03,45.89,45.95,155670.0,39.5261,39.5347,39.4144,39.466,155670.0
2015-10-22 12:00:00,45.96,45.99,45.91,45.96,119949.0,39.4746,39.5003,39.4316,39.4746,119949.0
2015-10-22 12:10:00,45.96,46.01,45.94,46.0,33349.0,39.4746,39.5175,39.4574,39.5089,33349.0
2015-10-22 12:20:00,46.0,46.08,46.0,46.06,46710.0,39.5089,39.5776,39.5089,39.5605,46710.0
2015-10-22 12:30:00,46.06,46.08,46.05,46.07,21713.0,39.5605,39.5776,39.5519,39.569,21713.0
2015-10-22 12:40:00,46.08,46.1,46.06,46.09,28826.0,39.5776,39.5948,39.5605,39.5862,28826.0
2015-10-22 12:50:00,46.08,46.09,46.0,46.05,201583.0,39.5776,39.5862,39.5089,39.5519,201583.0
2015-10-22 13:00:00,46.05,46.05,46.01,46.03,32798.0,39.5519,39.5519,39.5175,39.5347,32798.0
2015-10-22 13:10:00,46.03,46.07,45.95,45.96,42698.0,39.5347,39.569,39.466,39.4746,42698.0
2015-10-22 13:20:00,45.96,45.99,45.86,45.89,27282.0,39.4746,39.5003,39.3887,39.4144,27282.0
2015-10-22 13:30:00,45.89,45.93,45.87,45.88,31098.0,39.4144,39.4488,39.3973,39.4059,31098.0
2015-10-22 13:40:00,45.88,45.9,45.77,45.78,35630.0,39.4059,39.423,39.3114,39.32,35630.0
2015-10-22 13:50:00,45.78,45.8,45.73,45.73,101210.0,39.32,39.3371,39.277,39.277,101210.0
2015-10-22 14:00:00,45.73,45.77,45.68,45.69,32759.0,39.277,39.3114,39.2341,39.2427,32759.0
2015-10-22 14:10:00,45.69,45.75,45.58,45.61,100998.0,39.2427,39.2942,39.1482,39.174,100998.0
2015-10-22 14:20:00,45.61,45.68,45.59,45.64,171921.0,39.174,39.2341,39.1568,39.1997,171921.0
2015-10-22 14:30:00,45.63,45.63,45.52,45.6,107079.0,39.1911,39.1911,39.0967,39.1654,107079.0
2015-10-22 14:40:00,45.6,45.67,45.59,45.63,100035.0,39.1654,39.2255,39.1568,39.1911,100035.0
2015-10-22 14:50:00,45.63,45.7,45.62,45.68,78439.0,39.1911,39.2513,39.1825,39.2341,78439.0
2015-10-22 15:00:00,45.69,45.7,45.57,45.58,34673.0,39.2427,39.2513,39.1396,39.1482,34673.0
2015-10-22 15:10:00,45.58,45.65,45.57,45.6,117867.0,39.1482,39.2083,39.1396,39.1654,117867.0
2015-10-22 15:20:00,45.59,45.71,45.58,45.7,39458.0,39.1568,39.2598,39.1482,39.2513,39458.0
2015-10-22 15:30:00,45.69,45.74,45.61,45.62,68001.0,39.2427,39.2856,39.174,39.1825,68001.0
2015-10-22 15:40:00,45.63,45.69,45.6,45.62,86883.0,39.1911,39.2427,39.1654,39.1825,86883.0
2015-10-22 15:50:00,45.62,45.67,45.58,45.66,155622.0,39.1825,39.2255,39.1482,39.2169,155622.0
2015-10-23 09:30:00,45.96,46.07,45.46,45.56,129844.0,39.4746,39.569,39.0451,39.131,129844.0
2015-10-23 09:40:00,45.57,45.57,45.34,45.47,63092.0,39.1396,39.1396,38.9421,39.0537,63092.0
2015-10-23 09:50:00,45.48,45.51,45.39,45.46,156216.0,39.0623,39.0881,38.985,39.0451,156216.0
2015-10-23 10:00:00,45.48,45.5,45.28,45.41,156291.0,39.0623,39.0795,38.8905,39.0022,156291.0
2015-10-23 10:10:00,45.42,45.45,45.3,45.34,124545.0,39.0108,39.0365,38.9077,38.9421,124545.0
2015-10-23 10:20:00,45.35,45.38,45.18,45.18,177199.0,38.9506,38.9764,38.8046,38.8046,177199.0
2015-10-23 10:30:00,45.19,45.26,45.0,45.07,1075603.0,38.8132,38.8733,38.65,38.7102,1075603.0
2015-10-23 10:40:00,45.08,45.24,45.07,45.1,215445.0,38.7187,38.8562,38.7102,38.7359,215445.0
2015-10-23 10:50:00,45.1,45.11,44.98,45.07,162684.0,38.7359,38.7445,38.6329,38.7102,162684.0
2015-10-23 11:00:00,45.07,45.17,45.04,45.13,87313.0,38.7102,38.796,38.6844,38.7617,87313.0
2015-10-23 11:10:00,45.13,45.15,45.01,45.01,258399.0,38.7617,38.7789,38.6586,38.6586,258399.0
2015-10-23 11:20:00,45.01,45.06,44.9,44.94,131044.0,38.6586,38.7016,38.5641,38.5985,131044.0
2015-10-23 11:30:00,44.94,44.94,44.68,44.71,668323.0,38.5985,38.5985,38.3752,38.401,668323.0
2015-10-23 11:40:00,44.71,44.71,44.61,44.66,534416.0,38.401,38.401,38.3151,38.358,534416.0
2015-10-23 11:50:00,44.66,44.68,44.58,44.59,218273.0,38.358,38.3752,38.2893,38.2979,218273.0
2015-10-23 12:00:00,44.6,44.7,44.58,44.7,109655.0,38.3065,38.3924,38.2893,38.3924,109655.0
2015-10-23 12:10:00,44.7,44.82,44.67,44.81,242541.0,38.3924,38.4954,38.3666,38.4868,242541.0
2015-10-23 12:20:00,44.81,44.84,44.74,44.77,73996.0,38.4868,38.5126,38.4267,38.4525,73996.0
2015-10-23 12:30:00,44.77,44.83,44.67,44.67,79368.0,38.4525,38.504,38.3666,38.3666,79368.0
2015-10-23 12:40:00,44.67,44.7,44.63,44.67,59425.0,38.3666,38.3924,38.3322,38.3666,59425.0
2015-10-23 12:50:00,44.68,44.74,44.64,44.7,62137.0,38.3752,38.4267,38.3408,38.3924,62137.0
2015-10-23 13:00:00,44.69,44.7,44.57,44.63,161389.0,38.3838,38.3924,38.2807,38.3322,161389.0
2015-10-23 13:10:00,44.62,44.72,44.59,44.72,260248.0,38.3237,38.4095,38.2979,38.4095,260248.0
2015-10-23 13:20:00,44.72,44.78,44.7,44.73,244819.0,38.4095,38.4611,38.3924,38.4181,244819.0
2015-10-23 13:30:00,44.73,44.79,44.71,44.76,132746.0,38.4181,38.4697,38.401,38.4439,132746.0
2015-10-23 13:40:00,44.76,44.78,44.72,44.76,192394.0,38.4439,38.4611,38.4095,38.4439,192394.0
2015-10-23 13:50:00,44.76,44.77,44.7,44.71,77972.0,38.4439,38.4525,38.3924,38.401,77972.0
2015-10-23 14:00:00,44.71,44.75,44.69,44.74,154240.0,38.401,38.4353,38.3838,38.4267,154240.0
2015-10-23 14:10:00,44.75,44.75,44.67,44.73,139196.0,38.4353,38.4353,38.3666,38.4181,139196.0
2015-10-23 14:20:00,44.73,44.87,44.72,44.81,167492.0,38.4181,38.5384,38.4095,38.4868,167492.0
2015-10-23 14:30:00,44.82,44.85,44.78,44.84,181390.0,38.4954,38.5212,38.4611,38.5126,181390.0
2015-10-23 14:40:00,44.86,44.94,44.84,44.93,214669.0,38.5298,38.5985,38.5126,38.5899,214669.0
2015-10-23 14:50:00,44.94,44.98,44.89,44.95,93108.0,38.5985,38.6329,38.5556,38.6071,93108.0
2015-10-23 15:00:00,44.96,44.98,44.85,44.89,34766.0,38.6157,38.6329,38.5212,38.5556,34766.0
2015-10-23 15:10:00,44.88,44.93,44.83,44.84,143987.0,38.547,38.5899,38.504,38.5126,143987.0
2015-10-23 15:20:00,44.83,44.86,44.8,44.86,163965.0,38.504,38.5298,38.4783,38.5298,163965.0
2015-10-23 15:30:00,44.85,45.02,44.85,44.99,607086.0,38.5212,38.6672,38.5212,38.6414,607086.0
2015-10-23 15:40:00,45.0,45.05,44.97,45.02,124075.0,38.65,38.693,38.6243,38.6672,124075.0
2015-10-23 15:50:00,45.02,45.02,44.95,44.96,308658.0,38.6672,38.6672,38.6071,38.6157,308658.0
2015-10-26 09:30:00,45.04,45.38,45.03,45.16,83875.0,38.6844,38.9764,38.6758,38.7875,83875.0
2015-10-26 09:40:00,45.17,45.17,45.04,45.06,73184.0,38.796,38.796,38.6844,38.7016,73184.0
2015-10-26 09:50:00,45.05,45.07,44.99,45.0,47663.0,38.693,38.7102,38.6414,38.65,47663.0
2015-10-26 10:00:00,45.0,45.05,44.91,45.04,122913.0,38.65,38.693,38.5727,38.6844,122913.0
2015-10-26 10:10:00,45.04,45.08,44.93,45.07,98439.0,38.6844,38.7187,38.5899,38.7102,98439.0
2015-10-26 10:20:00,45.07,45.24,45.04,45.18,89775.0,38.7102,38.8562,38.6844,38.8046,89775.0
2015-10-26 10:30:00,45.17,45.21,45.14,45.18,59151.0,38.796,38.8304,38.7703,38.8046,59151.0
2015-10-26 10:40:00,45.18,45.25,45.18,45.23,74177.0,38.8046,38.8648,38.8046,38.8476,74177.0
2015-10-26 10:50:00,45.23,45.29,45.2,45.27,80032.0,38.8476,38.8991,38.8218,38.8819,80032.0
2015-10-26 11:00:00,45.28,45.28,45.23,45.28,48962.0,38.8905,38.8905,38.8476,38.8905,48962.0
2015-10-26 11:10:00,45.27,45.3,45.19,45.2,90632.0,38.8819,38.9077,38.8132,38.8218,90632.0
2015-10-26 11:20:00,45.21,45.22,45.13,45.13,121904.0,38.8304,38.839,38.7617,38.7617,121904.0
2015-10-26 11:30:00,45.13,45.24,45.13,45.18,115701.0,38.7617,38.8562,38.7617,38.8046,115701.0
2015-10-26 11:40:00,45.19,45.23,45.15,45.19,93963.0,38.8132,38.8476,38.7789,38.8132,93963.0
2015-10-26 11:50:00,45.2,45.23,45.18,45.19,47438.0,38.8218,38.8476,38.8046,38.8132,47438.0
2015-10-26 12:00:00,45.2,45.23,45.17,45.21,104015.0,38.8218,38.8476,38.796,38.8304,104015.0
2015-10-26 12:10:00,45.21,45.27,45.19,45.25,51598.0,38.8304,38.8819,38.8132,38.8648,51598.0
2015-10-26 12:20:00,45.25,45.36,45.25,45.34,72232.0,38.8648,38.9592,38.8648,38.9421,72232.0
2015-10-26 12:30:00,45.34,45.34,45.26,45.27,79703.0,38.9421,38.9421,38.8733,38.8819,79703.0
2015-10-26 12:40:00,45.26,45.36,45.26,45.35,52064.0,38.8733,38.9592,38.8733,38.9506,52064.0
2015-10-26 12:50:00,45.36,45.36,45.27,45.29,51207.0,38.9592,38.9592,38.8819,38.8991,51207.0
2015-10-26 13:00:00,45.28,45.3,45.25,45.29,49977.0,38.8905,38.9077,38.8648,38.8991,49977.0
2015-10-26 13:10:00,45.3,45.3,45.23,45.26,93153.0,38.9077,38.9077,38.8476,38.8733,93153.0
2015-10-26 13:20:00,45.26,45.33,45.24,45.29,35513.0,38.8733,38.9335,38.8562,38.8991,35513.0
2015-10-26 13:30:00,45.3,45.38,45.3,45.34,127209.0,38.9077,38.9764,38.9077,38.9421,127209.0
2015-10-26 13:40:00,45.34,45.35,45.29,45.31,90281.0,38.9421,38.9506,38.8991,38.9163,90281.0
2015-10-26 13:50:00,45.31,45.34,45.25,45.29,82723.0,38.9163,38.9421,38.8648,38.8991,82723.0
2015-10-26 14:00:00,45.29,45.36,45.29,45.32,24905.0,38.8991,38.9592,38.8991,38.9249,24905.0
2015-10-26 14:10:00,45.32,45.32,45.24,45.25,38406.0,38.9249,38.9249,38.8562,38.8648,38406.0
2015-10-26 14:20:00,45.25,45.31,45.25,45.26,36635.0,38.8648,38.9163,38.8648,38.8733,36635.0
2015-10-26 14:30:00,45.26,45.31,45.25,45.29,40193.0,38.8733,38.9163,38.8648,38.8991,40193.0
2015-10-26 14:40:00,45.3,45.32,45.26,45.32,56571.0,38.9077,38.9249,38.8733,38.9249,56571.0
2015-10-26 14:50:00,45.32,45.32,45.24,45.28,67835.0,38.9249,38.9249,38.8562,38.8905,67835.0
2015-10-26 15:00:00,45.29,45.31,45.26,45.3,39006.0,38.8991,38.9163,38.8733,38.9077,39006.0
2015-10-26 15:10:00,45.3,45.3,45.25,45.28,57631.0,38.9077,38.9077,38.8648,38.8905,57631.0
2015-10-26 15:20:00,45.29,45.29,45.22,45.26,233080.0,38.8991,38.8991,38.839,38.8733,233080.0
2015-10-26 15:30:00,45.26,45.29,45.24,45.25,68462.0,38.8733,38.8991,38.8562,38.8648,68462.0
2015-10-26 15:40:00,45.25,45.28,45.23,45.25,73561.0,38.8648,38.8905,38.8476,38.8648,73561.0
2015-10-26 15:50:00,45.26,45.3,45.24,45.24,167302.0,38.8733,38.9077,38.8562,38.8562,167302.0
2015-10-27 09:30:00,45.02,45.14,44.76,44.82,37290.0,38.6672,38.7703,38.4439,38.4954,37290.0
2015-10-27 09:40:00,44.82,44.84,44.75,44.81,119867.0,38.4954,38.5126,38.4353,38.4868,119867.0
2015-10-27 09:50:00,44.82,44.98,44.82,44.91,77766.0,38.4954,38.6329,38.4954,38.5727,77766.0
2015-10-27 10:00:00,44.89,44.96,44.87,44.96,84754.0,38.5556,38.6157,38.5384,38.6157,84754.0
2015-10-27 10:10:00,44.96,44.97,44.68,44.71,34877.0,38.6157,38.6243,38.3752,38.401,34877.0
2015-10-27 10:20:00,44.67,44.67,44.6,44.66,32982.0,38.3666,38.3666,38.3065,38.358,32982.0
2015-10-27 10:30:00,44.66,44.7,44.53,44.54,277406.0,38.358,38.3924,38.2464,38.2549,277406.0
2015-10-27 10:40:00,44.54,44.64,44.52,44.64,156414.0,38.2549,38.3408,38.2378,38.3408,156414.0
2015-10-27 10:50:00,44.66,44.67,44.61,44.63,47137.0,38.358,38.3666,38.3151,38.3322,47137.0
2015-10-27 11:00:00,44.63,44.74,44.61,44.66,65694.0,38.3322,38.4267,38.3151,38.358,65694.0
2015-10-27 11:10:00,44.66,44.68,44.6,44.62,31403.0,38.358,38.3752,38.3065,38.3237,31403.0
2015-10-27 11:20:00,44.61,44.61,44.54,44.55,30886.0,38.3151,38.3151,38.2549,38.2635,30886.0
2015-10-27 11:30:00,44.55,44.56,44.44,44.44,44803.0,38.2635,38.2721,38.1691,38.1691,44803.0
2015-10-27 11:40:00,44.44,44.5,44.43,44.49,84403.0,38.1691,38.2206,38.1605,38.212,84403.0
2015-10-27 11:50:00,44.48,44.49,44.31,44.35,141519.0,38.2034,38.212,38.0574,38.0918,141519.0
2015-10-27 12:00:00,44.35,44.42,44.33,44.4,39310.0,38.0918,38.1519,38.0746,38.1347,39310.0
2015-10-27 12:10:00,44.4,44.42,44.38,44.42,36739.0,38.1347,38.1519,38.1175,38.1519,36739.0
2015-10-27 12:20:00,44.43,44.45,44.39,44.4,34260.0,38.1605,38.1776,38.1261,38.1347,34260.0
2015-10-27 12:30:00,44.39,44.49,44.35,44.48,58915.0,38.1261,38.212,38.0918,38.2034,58915.0
2015-10-27 12:40:00,44.47,44.67,44.45,44.62,110701.0,38.1948,38.3666,38.1776,38.3237,110701.0
2015-10-27 12:50:00,44.6,44.61,44.47,44.52,39317.0,38.3065,38.3151,38.1948,38.2378,39317.0
2015-10-27 13:00:00,44.51,44.51,44.35,44.37,38764.0,38.2292,38.2292,38.0918,38.1089,38764.0
2015-10-27 13:10:00,44.38,44.39,44.33,44.36,30736.0,38.1175,38.1261,38.0746,38.1003,30736.0
2015-10-27 13:20:00,44.36,44.4,44.32,44.4,23968.0,38.1003,38.1347,38.066,38.1347,23968.0
2015-10-27 13:30:00,44.4,44.48,44.39,44.47,28371.0,38.1347,38.2034,38.1261,38.1948,28371.0
2015-10-27 13:40:00,44.47,44.49,44.45,44.46,58886.0,38.1948,38.212,38.1776,38.1862,58886.0
2015-10-27 13:50:00,44.46,44.52,44.42,44.47,80907.0,38.1862,38.2378,38.1519,38.1948,80907.0
2015-10-27 14:00:00,44.48,44.54,44.47,44.53,33324.0,38.2034,38.2549,38.1948,38.2464,33324.0
2015-10-27 14:10:00,44.54,44.55,44.46,44.48,53625.0,38.2549,38.2635,38.1862,38.2034,53625.0
2015-10-27 14:20:00,44.48,44.53,44.47,44.52,42241.0,38.2034,38.2464,38.1948,38.2378,42241.0
2015-10-27 14:30:00,44.52,44.62,44.5,44.62,78694.0,38.2378,38.3237,38.2206,38.3237,78694.0
2015-10-27 14:40:00,44.61,44.61,44.54,44.57,237220.0,38.3151,38.3151,38.2549,38.2807,237220.0
2015-10-27 14:50:00,44.57,44.63,44.55,44.58,99477.0,38.2807,38.3322,38.2635,38.2893,99477.0
2015-10-27 15:00:00,44.58,44.65,44.58,44.64,58807.0,38.2893,38.3494,38.2893,38.3408,58807.0
2015-10-27 15:10:00,44.64,44.71,44.63,44.67,104511.0,38.3408,38.401,38.3322,38.3666,104511.0
2015-10-27 15:20:00,44.67,44.73,44.66,44.69,244125.0,38.3666,38.4181,38.358,38.3838,244125.0
2015-10-27 15:30:00,44.69,44.71,44.62,44.63,132902.0,38.3838,38.401,38.3237,38.3322,132902.0
2015-10-27 15:40:00,44.63,44.72,44.63,44.71,145960.0,38.3322,38.4095,38.3322,38.401,145960.0
2015-10-27 15:50:00,44.71,44.76,44.67,44.71,235974.0,38.401,38.4439,38.3666,38.401,235974.0
2015-10-28 09:30:00,44.8,44.99,44.7,44.72,54467.0,38.4783,38.6414,38.3924,38.4095,54467.0
2015-10-28 09:40:00,44.7,44.89,44.67,44.88,13615.0,38.3924,38.5556,38.3666,38.547,13615.0
2015-10-28 09:50:00,44.91,45.13,44.9,45.12,28332.0,38.5727,38.7617,38.5641,38.7531,28332.0
2015-10-28 10:00:00,45.14,45.27,45.14,45.22,98536.0,38.7703,38.8819,38.7703,38.839,98536.0
2015-10-28 10:10:00,45.21,45.29,45.17,45.28,16962.0,38.8304,38.8991,38.796,38.8905,16962.0
2015-10-28 10:20:00,45.24,45.33,45.24,45.25,17936.0,38.8562,38.9335,38.8562,38.8648,17936.0
2015-10-28 10:30:00,45.25,45.37,45.25,45.37,14947.0,38.8648,38.9678,38.8648,38.9678,14947.0
2015-10-28 10:40:00,45.37,45.56,45.37,45.49,282523.0,38.9678,39.131,38.9678,39.0709,282523.0
2015-10-28 10:50:00,45.49,45.66,45.49,45.66,68459.0,39.0709,39.2169,39.0709,39.2169,68459.0
2015-10-28 11:00:00,45.66,45.67,45.58,45.59,64017.0,39.2169,39.2255,39.1482,39.1568,64017.0
2015-10-28 11:10:00,45.58,45.61,45.53,45.55,79731.0,39.1482,39.174,39.1052,39.1224,79731.0
2015-10-28 11:20:00,45.55,45.56,45.45,45.54,43323.0,39.1224,39.131,39.0365,39.1138,43323.0
2015-10-28 11:30:00,45.54,45.58,45.45,45.46,21094.0,39.1138,39.1482,39.0365,39.0451,21094.0
2015-10-28 11:40:00,45.46,45.59,45.46,45.55,65434.0,39.0451,39.1568,39.0451,39.1224,65434.0
2015-10-28 11:50:00,45.56,45.61,45.55,45.61,22202.0,39.131,39.174,39.1224,39.174,22202.0
2015-10-28 12:00:00,45.6,45.61,45.55,45.59,13665.0,39.1654,39.174,39.1224,39.1568,13665.0
2015-10-28 12:10:00,45.59,45.67,45.58,45.64,47692.0,39.1568,39.2255,39.1482,39.1997,47692.0
2015-10-28 12:20:00,45.64,45.64,45.6,45.62,35527.0,39.1997,39.1997,39.1654,39.1825,35527.0
2015-10-28 12:30:00,45.62,45.63,45.6,45.6,8593.0,39.1825,39.1911,39.1654,39.1654,8593.0
2015-10-28 12:40:00,45.59,45.62,45.57,45.62,31195.0,39.1568,39.1825,39.1396,39.1825,31195.0
2015-10-28 12:50:00,45.62,45.66,45.59,45.6,17316.0,39.1825,39.2169,39.1568,39.1654,17316.0
2015-10-28 13:00:00,45.6,45.65,45.56,45.57,21632.0,39.1654,39.2083,39.131,39.1396,21632.0
2015-10-28 13:10:00,45.58,45.6,45.57,45.59,16782.0,39.1482,39.1654,39.1396,39.1568,16782.0
2015-10-28 13:20:00,45.59,45.61,45.54,45.54,24062.0,39.1568,39.174,39.1138,39.1138,24062.0
2015-10-28 13:30:00,45.54,45.58,45.52,45.58,48054.0,39.1138,39.1482,39.0967,39.1482,48054.0
2015-10-28 13:40:00,45.58,45.63,45.57,45.6,37012.0,39.1482,39.1911,39.1396,39.1654,37012.0
2015-10-28 13:50:00,45.6,45.73,45.58,45.73,29708.0,39.1654,39.277,39.1482,39.277,29708.0
2015-10-28 14:00:00,45.65,45.65,45.28,45.46,86176.0,39.2083,39.2083,38.8905,39.0451,86176.0
2015-10-28 14:10:00,45.46,45.46,45.09,45.16,144757.0,39.0451,39.0451,38.7273,38.7875,144757.0
2015-10-28 14:20:00,45.16,45.39,45.13,45.36,49317.0,38.7875,38.985,38.7617,38.9592,49317.0
2015-10-28 14:30:00,45.36,45.37,45.2,45.35,42392.0,38.9592,38.9678,38.8218,38.9506,42392.0
2015-10-28 14:40:00,45.36,45.44,45.31,45.33,42626.0,38.9592,39.0279,38.9163,38.9335,42626.0
2015-10-28 14:50:00,45.35,45.54,45.32,45.49,81155.0,38.9506,39.1138,38.9249,39.0709,81155.0
2015-10-28 15:00:00,45.5,45.71,45.44,45.65,93076.0,39.0795,39.2598,39.0279,39.2083,93076.0
2015-10-28 15:10:00,45.62,45.69,45.61,45.68,151132.0,39.1825,39.2427,39.174,39.2341,151132.0
2015-10-28 15:20:00,45.68,45.73,45.64,45.7,105518.0,39.2341,39.277,39.1997,39.2513,105518.0
2015-10-28 15:30:00,45.7,45.81,45.69,45.8,110552.0,39.2513,39.3457,39.2427,39.3371,110552.0
2015-10-28 15:40:00,45.8,45.9,45.78,45.85,176567.0,39.3371,39.423,39.32,39.3801,176567.0
2015-10-28 15:50:00,45.86,45.86,45.8,45.84,281238.0,39.3887,39.3887,39.3371,39.3715,281238.0
2015-10-29 09:30:00,45.52,45.77,45.36,45.74,89030.0,39.0967,39.3114,38.9592,39.2856,89030.0
2015-10-29 09:40:00,45.73,45.75,45.63,45.71,68875.0,39.277,39.2942,39.1911,39.2598,68875.0
2015-10-29 09:50:00,45.71,45.71,45.52,45.55,49755.0,39.2598,39.2598,39.0967,39.1224,49755.0
2015-10-29 10:00:00,45.52,45.71,45.48,45.7,89698.0,39.0967,39.2598,39.0623,39.2513,89698.0
2015-10-29 10:10:00,45.7,45.74,45.58,45.58,126432.0,39.2513,39.2856,39.1482,39.1482,126432.0
2015-10-29 10:20:00,45.59,45.7,45.58,45.58,30705.0,39.1568,39.2513,39.1482,39.1482,30705.0
2015-10-29 10:30:00,45.58,45.63,45.5,45.5,47341.0,39.1482,39.1911,39.0795,39.0795,47341.0
2015-10-29 10:40:00,45.51,45.54,45.37,45.37,48776.0,39.0881,39.1138,38.9678,38.9678,48776.0
2015-10-29 10:50:00,45.37,45.44,45.36,45.37,12332.0,38.9678,39.0279,38.9592,38.9678,12332.0
2015-10-29 11:00:00,45.35,45.36,45.29,45.35,74139.0,38.9506,38.9592,38.8991,38.9506,74139.0
2015-10-29 11:10:00,45.35,45.4,45.34,45.36,118340.0,38.9506,38.9936,38.9421,38.9592,118340.0
2015-10-29 11:20:00,45.36,45.4,45.33,45.39,51000.0,38.9592,38.9936,38.9335,38.985,51000.0
2015-10-29 11:30:00,45.38,45.44,45.38,45.4,78733.0,38.9764,39.0279,38.9764,38.9936,78733.0
2015-10-29 11:40:00,45.4,45.43,45.36,45.39,62493.0,38.9936,39.0194,38.9592,38.985,62493.0
2015-10-29 11:50:00,45.39,45.4,45.36,45.36,10700.0,38.985,38.9936,38.9592,38.9592,10700.0
2015-10-29 12:00:00,45.36,45.39,45.31,45.36,39765.0,38.9592,38.985,38.9163,38.9592,39765.0
2015-10-29 12:10:00,45.36,45.42,45.36,45.4,28879.0,38.9592,39.0108,38.9592,38.9936,28879.0
2015-10-29 12:20:00,45.41,45.49,45.4,45.49,30442.0,39.0022,39.0709,38.9936,39.0709,30442.0
2015-10-29 12:30:00,45.49,45.49,45.43,45.45,24800.0,39.0709,39.0709,39.0194,39.0365,24800.0
2015-10-29 12:40:00,45.44,45.52,45.42,45.46,78220.0,39.0279,39.0967,39.0108,39.0451,78220.0
2015-10-29 12:50:00,45.46,45.47,45.39,45.45,23823.0,39.0451,39.0537,38.985,39.0365,23823.0
2015-10-29 13:00:00,45.46,45.47,45.42,45.46,26419.0,39.0451,39.0537,39.0108,39.0451,26419.0
2015-10-29 13:10:00,45.45,45.49,45.43,45.46,42437.0,39.0365,39.0709,39.0194,39.0451,42437.0
2015-10-29 13:20:00,45.46,45.49,45.44,45.46,15378.0,39.0451,39.0709,39.0279,39.0451,15378.0
2015-10-29 13:30:00,45.45,45.47,45.39,45.4,35302.0,39.0365,39.0537,38.985,38.9936,35302.0
2015-10-29 13:40:00,45.4,45.43,45.38,45.4,151252.0,38.9936,39.0194,38.9764,38.9936,151252.0
2015-10-29 13:50:00,45.39,45.39,45.33,45.33,15906.0,38.985,38.985,38.9335,38.9335,15906.0
2015-10-29 14:00:00,45.33,45.4,45.32,45.34,36529.0,38.9335,38.9936,38.9249,38.9421,36529.0
2015-10-29 14:10:00,45.33,45.34,45.31,45.33,22456.0,38.9335,38.9421,38.9163,38.9335,22456.0
2015-10-29 14:20:00,45.34,45.39,45.34,45.37,13281.0,38.9421,38.985,38.9421,38.9678,13281.0
2015-10-29 14:30:00,45.36,45.38,45.32,45.32,16304.0,38.9592,38.9764,38.9249,38.9249,16304.0
2015-10-29 14:40:00,45.33,45.41,45.32,45.35,24348.0,38.9335,39.0022,38.9249,38.9506,24348.0
2015-10-29 14:50:00,45.34,45.43,45.34,45.41,61880.0,38.9421,39.0194,38.9421,39.0022,61880.0
2015-10-29 15:00:00,45.41,45.44,45.38,45.44,52474.0,39.0022,39.0279,38.9764,39.0279,52474.0
2015-10-29 15:10:00,45.44,45.52,45.42,45.52,42466.0,39.0279,39.0967,39.0108,39.0967,42466.0
2015-10-29 15:20:00,45.52,45.54,45.47,45.48,61113.0,39.0967,39.1138,39.0537,39.0623,61113.0
2015-10-29 15:30:00,45.48,45.58,45.48,45.57,72220.0,39.0623,39.1482,39.0623,39.1396,72220.0
2015-10-29 15:40:00,45.56,45.57,45.53,45.54,37799.0,39.131,39.1396,39.1052,39.1138,37799.0
2015-10-29 15:50:00,45.54,45.61,45.52,45.61,559223.0,39.1138,39.174,39.0967,39.174,559223.0
2015-10-30 09:30:00,45.66,45.83,45.38,45.51,140423.0,39.2169,39.3629,38.9764,39.0881,140423.0
2015-10-30 09:40:00,45.48,45.66,45.42,45.56,31061.0,39.0623,39.2169,39.0108,39.131,31061.0
2015-10-30 09:50:00,45.56,45.67,45.56,45.6,36718.0,39.131,39.2255,39.131,39.1654,36718.0
2015-10-30 10:00:00,45.61,45.65,45.58,45.62,103897.0,39.174,39.2083,39.1482,39.1825,103897.0
2015-10-30 10:10:00,45.62,45.63,45.56,45.63,50263.0,39.1825,39.1911,39.131,39.1911,50263.0
2015-10-30 10:20:00,45.63,45.66,45.55,45.56,44322.0,39.1911,39.2169,39.1224,39.131,44322.0
2015-10-30 10:30:00,45.58,45.65,45.58,45.62,39858.0,39.1482,39.2083,39.1482,39.1825,39858.0
2015-10-30 10:40:00,45.63,45.71,45.63,45.69,54210.0,39.1911,39.2598,39.1911,39.2427,54210.0
2015-10-30 10:50:00,45.69,45.75,45.67,45.71,71392.0,39.2427,39.2942,39.2255,39.2598,71392.0
2015-10-30 11:00:00,45.72,45.76,45.72,45.72,47045.0,39.2684,39.3028,39.2684,39.2684,47045.0
2015-10-30 11:10:00,45.74,45.75,45.67,45.68,33384.0,39.2856,39.2942,39.2255,39.2341,33384.0
2015-10-30 11:20:00,45.68,45.72,45.68,45.72,25541.0,39.2341,39.2684,39.2341,39.2684,25541.0
2015-10-30 11:30:00,45.72,45.76,45.72,45.73,71846.0,39.2684,39.3028,39.2684,39.277,71846.0
2015-10-30 11:40:00,45.74,45.81,45.73,45.81,37350.0,39.2856,39.3457,39.277,39.3457,37350.0
2015-10-30 11:50:00,45.81,45.86,45.8,45.81,34096.0,39.3457,39.3887,39.3371,39.3457,34096.0
2015-10-30 12:00:00,45.8,45.82,45.77,45.79,36499.0,39.3371,39.3543,39.3114,39.3286,36499.0
2015-10-30 12:10:00,45.8,45.86,45.8,45.86,51024.0,39.3371,39.3887,39.3371,39.3887,51024.0
2015-10-30 12:20:00,45.87,45.98,45.87,45.94,230435.0,39.3973,39.4917,39.3973,39.4574,230435.0
2015-10-30 12:30:00,45.95,46.08,45.94,46.03,151790.0,39.466,39.5776,39.4574,39.5347,151790.0
2015-10-30 12:40:00,46.04,46.04,45.97,45.97,34795.0,39.5433,39.5433,39.4832,39.4832,34795.0
2015-10-30 12:50:00,45.98,46.1,45.98,46.05,27076.0,39.4917,39.5948,39.4917,39.5519,27076.0
2015-10-30 13:00:00,46.05,46.07,46.03,46.04,26546.0,39.5519,39.569,39.5347,39.5433,26546.0
2015-10-30 13:10:00,46.04,46.09,46.03,46.06,27058.0,39.5433,39.5862,39.5347,39.5605,27058.0
2015-10-30 13:20:00,46.06,46.12,46.06,46.1,67434.0,39.5605,39.612,39.5605,39.5948,67434.0
2015-10-30 13:30:00,46.11,46.12,46.08,46.1,25194.0,39.6034,39.612,39.5776,39.5948,25194.0
2015-10-30 13:40:00,46.1,46.13,46.06,46.11,36174.0,39.5948,39.6206,39.5605,39.6034,36174.0
2015-10-30 13:50:00,46.11,46.11,46.04,46.04,9875.0,39.6034,39.6034,39.5433,39.5433,9875.0
2015-10-30 14:00:00,46.04,46.07,46.01,46.05,125003.0,39.5433,39.569,39.5175,39.5519,125003.0
2015-10-30 14:10:00,46.04,46.07,46.03,46.05,41561.0,39.5433,39.569,39.5347,39.5519,41561.0
2015-10-30 14:20:00,46.04,46.05,45.93,45.93,46886.0,39.5433,39.5519,39.4488,39.4488,46886.0
2015-10-30 14:30:00,45.92,45.97,45.92,45.93,15332.0,39.4402,39.4832,39.4402,39.4488,15332.0
2015-10-30 14:40:00,45.93,45.94,45.89,45.9,60659.0,39.4488,39.4574,39.4144,39.423,60659.0
2015-10-30 14:50:00,45.9,45.9,45.81,45.82,40273.0,39.423,39.423,39.3457,39.3543,40273.0
2015-10-30 15:00:00,45.81,45.82,45.75,45.81,104791.0,39.3457,39.3543,39.2942,39.3457,104791.0
2015-10-30 15:10:00,45.8,45.9,45.78,45.89,85759.0,39.3371,39.423,39.32,39.4144,85759.0
2015-10-30 15:20:00,45.89,45.92,45.8,45.81,182737.0,39.4144,39.4402,39.3371,39.3457,182737.0
2015-10-30 15:30:00,45.82,45.9,45.81,45.89,99243.0,39.3543,39.423,39.3457,39.4144,99243.0
2015-10-30 15:40:00,45.89,45.94,45.86,45.92,140430.0,39.4144,39.4574,39.3887,39.4402,140430.0
2015-10-30 15:50:00,45.93,45.93,45.86,45.86,534322.0,39.4488,39.4488,39.3887,39.3887,534322.0
2015-11-02 09:30:00,45.95,45.97,45.84,45.97,30842.0,39.466,39.4832,39.3715,39.4832,30842.0
2015-11-02 09:40:00,45.96,45.96,45.79,45.9,36407.0,39.4746,39.4746,39.3286,39.423,36407.0
2015-11-02 09:50:00,45.9,45.9,45.63,45.69,51258.0,39.423,39.423,39.1911,39.2427,51258.0
2015-11-02 10:00:00,45.68,45.81,45.66,45.7,106981.0,39.2341,39.3457,39.2169,39.2513,106981.0
2015-11-02 10:10:00,45.7,45.71,45.58,45.59,71502.0,39.2513,39.2598,39.1482,39.1568,71502.0
2015-11-02 10:20:00,45.58,45.6,45.53,45.53,142675.0,39.1482,39.1654,39.1052,39.1052,142675.0
2015-11-02 10:30:00,45.54,45.54,45.45,45.47,52418.0,39.1138,39.1138,39.0365,39.0537,52418.0
2015-11-02 10:40:00,45.47,45.59,45.41,45.57,45259.0,39.0537,39.1568,39.0022,39.1396,45259.0
2015-11-02 10:50:00,45.58,45.62,45.48,45.57,42908.0,39.1482,39.1825,39.0623,39.1396,42908.0
2015-11-02 11:00:00,45.57,45.69,45.53,45.59,58784.0,39.1396,39.2427,39.1052,39.1568,58784.0
2015-11-02 11:10:00,45.61,45.67,45.58,45.58,15283.0,39.174,39.2255,39.1482,39.1482,15283.0
2015-11-02 11:20:00,45.59,45.64,45.57,45.64,20061.0,39.1568,39.1997,39.1396,39.1997,20061.0
2015-11-02 11:30:00,45.65,45.73,45.65,45.7,21351.0,39.2083,39.277,39.2083,39.2513,21351.0
2015-11-02 11:40:00,45.7,45.7,45.63,45.66,26814.0,39.2513,39.2513,39.1911,39.2169,26814.0
2015-11-02 11:50:00,45.65,45.74,45.65,45.72,20330.0,39.2083,39.2856,39.2083,39.2684,20330.0
2015-11-02 12:00:00,45.73,45.74,45.71,45.73,18986.0,39.277,39.2856,39.2598,39.277,18986.0
2015-11-02 12:10:00,45.73,45.77,45.71,45.77,46462.0,39.277,39.3114,39.2598,39.3114,46462.0
2015-11-02 12:20:00,45.77,45.8,45.76,45.8,82274.0,39.3114,39.3371,39.3028,39.3371,82274.0
2015-11-02 12:30:00,45.8,45.81,45.77,45.79,70136.0,39.3371,39.3457,39.3114,39.3286,70136.0
2015-11-02 12:40:00,45.79,45.87,45.79,45.86,139321.0,39.3286,39.3973,39.3286,39.3887,139321.0
2015-11-02 12:50:00,45.86,45.93,45.86,45.92,132362.0,39.3887,39.4488,39.3887,39.4402,132362.0
2015-11-02 13:00:00,45.92,45.98,45.92,45.96,61072.0,39.4402,39.4917,39.4402,39.4746,61072.0
2015-11-02 13:10:00,45.96,45.97,45.94,45.95,16070.0,39.4746,39.4832,39.4574,39.466,16070.0
2015-11-02 13:20:00,45.95,46.04,45.95,46.04,24088.0,39.466,39.5433,39.466,39.5433,24088.0
2015-11-02 13:30:00,46.04,46.11,46.03,46.1,50851.0,39.5433,39.6034,39.5347,39.5948,50851.0
2015-11-02 13:40:00,46.1,46.13,46.09,46.13,71726.0,39.5948,39.6206,39.5862,39.6206,71726.0
2015-11-02 13:50:00,46.13,46.19,46.12,46.19,49175.0,39.6206,39.6721,39.612,39.6721,49175.0
2015-11-02 14:00:00,46.2,46.27,46.2,46.23,90660.0,39.6807,39.7408,39.6807,39.7065,90660.0
2015-11-02 14:10:00,46.23,46.23,46.2,46.22,72427.0,39.7065,39.7065,39.6807,39.6979,72427.0
2015-11-02 14:20:00,46.21,46.25,46.21,46.25,62686.0,39.6893,39.7236,39.6893,39.7236,62686.0
2015-11-02 14:30:00,46.25,46.29,46.23,46.26,70116.0,39.7236,39.758,39.7065,39.7322,70116.0
2015-11-02 14:40:00,46.26,46.35,46.26,46.33,61223.0,39.7322,39.8095,39.7322,39.7924,61223.0
2015-11-02 14:50:00,46.34,46.4,46.33,46.39,85585.0,39.8009,39.8525,39.7924,39.8439,85585.0
2015-11-02 15:00:00,46.4,46.4,46.32,46.32,113189.0,39.8525,39.8525,39.7838,39.7838,113189.0
2015-11-02 15:10:00,46.32,46.37,46.3,46.37,113230.0,39.7838,39.8267,39.7666,39.8267,113230.0
2015-11-02 15:20:00,46.37,46.37,46.32,46.37,84047.0,39.8267,39.8267,39.7838,39.8267,84047.0
2015-11-02 15:30:00,46.37,46.4,46.34,46.34,92576.0,39.8267,39.8525,39.8009,39.8009,92576.0
2015-11-02 15:40:00,46.34,46.4,46.31,46.33,168827.0,39.8009,39.8525,39.7752,39.7924,168827.0
2015-11-02 15:50:00,46.33,46.38,46.32,46.35,208819.0,39.7924,39.8353,39.7838,39.8095,208819.0
2015-11-03 09:30:00,46.63,46.81,46.5,46.71,231262.0,40.05,40.2046,39.9384,40.1187,231262.0
2015-11-03 09:40:00,46.72,46.9,46.68,46.77,93982.0,40.1273,40.2819,40.093,40.1703,93982.0
2015-11-03 09:50:00,46.74,46.81,46.71,46.78,76462.0,40.1445,40.2046,40.1187,40.1789,76462.0
2015-11-03 10:00:00,46.77,46.93,46.77,46.85,364628.0,40.1703,40.3077,40.1703,40.239,364628.0
2015-11-03 10:10:00,46.84,46.92,46.83,46.9,46990.0,40.2304,40.2991,40.2218,40.2819,46990.0
2015-11-03 10:20:00,46.88,46.92,46.85,46.87,24133.0,40.2647,40.2991,40.239,40.2562,24133.0
2015-11-03 10:30:00,46.85,46.86,46.76,46.78,84534.0,40.239,40.2476,40.1617,40.1789,84534.0
2015-11-03 10:40:00,46.79,46.84,46.75,46.8,45668.0,40.1874,40.2304,40.1531,40.196,45668.0
2015-11-03 10:50:00,46.81,46.85,46.75,46.76,56227.0,40.2046,40.239,40.1531,40.1617,56227.0
2015-11-03 11:00:00,46.76,46.87,46.75,46.85,54698.0,40.1617,40.2562,40.1531,40.239,54698.0
2015-11-03 11:10:00,46.84,46.85,46.79,46.82,36694.0,40.2304,40.239,40.1874,40.2132,36694.0
2015-11-03 11:20:00,46.82,46.82,46.79,46.79,21667.0,40.2132,40.2132,40.1874,40.1874,21667.0
2015-11-03 11:30:00,46.79,46.87,46.78,46.87,61043.0,40.1874,40.2562,40.1789,40.2562,61043.0
2015-11-03 11:40:00,46.87,46.88,46.82,46.85,59520.0,40.2562,40.2647,40.2132,40.239,59520.0
2015-11-03 11:50:00,46.85,46.93,46.84,46.93,43957.0,40.239,40.3077,40.2304,40.3077,43957.0
2015-11-03 12:00:00,46.92,46.94,46.9,46.93,23831.0,40.2991,40.3163,40.2819,40.3077,23831.0
2015-11-03 12:10:00,46.93,46.94,46.89,46.89,34594.0,40.3077,40.3163,40.2733,40.2733,34594.0
2015-11-03 12:20:00,46.88,46.96,46.88,46.96,43441.0,40.2647,40.3335,40.2647,40.3335,43441.0
2015-11-03 12:30:00,46.96,46.96,46.91,46.92,30416.0,40.3335,40.3335,40.2905,40.2991,30416.0
2015-11-03 12:40:00,46.92,46.92,46.87,46.9,19279.0,40.2991,40.2991,40.2562,40.2819,19279.0
2015-11-03 12:50:00,46.91,46.94,46.91,46.92,32642.0,40.2905,40.3163,40.2905,40.2991,32642.0
2015-11-03 13:00:00,46.91,46.96,46.9,46.92,88224.0,40.2905,40.3335,40.2819,40.2991,88224.0
2015-11-03 13:10:00,46.92,46.92,46.85,46.91,103604.0,40.2991,40.2991,40.239,40.2905,103604.0
2015-11-03 13:20:00,46.91,46.92,46.87,46.87,52163.0,40.2905,40.2991,40.2562,40.2562,52163.0
2015-11-03 13:30:00,46.87,46.89,46.81,46.89,49367.0,40.2562,40.2733,40.2046,40.2733,49367.0
2015-11-03 13:40:00,46.9,46.94,46.9,46.92,23240.0,40.2819,40.3163,40.2819,40.2991,23240.0
2015-11-03 13:50:00,46.92,46.94,46.89,46.92,38678.0,40.2991,40.3163,40.2733,40.2991,38678.0
2015-11-03 14:00:00,46.92,46.97,46.91,46.96,90197.0,40.2991,40.342,40.2905,40.3335,90197.0
2015-11-03 14:10:00,46.96,47.0,46.94,46.97,70034.0,40.3335,40.3678,40.3163,40.342,70034.0
2015-11-03 14:20:00,46.97,47.04,46.95,47.04,93805.0,40.342,40.4022,40.3249,40.4022,93805.0
2015-11-03 14:30:00,47.04,47.06,46.99,47.0,42724.0,40.4022,40.4193,40.3592,40.3678,42724.0
2015-11-03 14:40:00,46.99,47.01,46.97,46.98,158303.0,40.3592,40.3764,40.342,40.3506,158303.0
2015-11-03 14:50:00,46.99,47.02,46.96,47.0,79730.0,40.3592,40.385,40.3335,40.3678,79730.0
2015-11-03 15:00:00,47.0,47.0,46.93,46.94,151004.0,40.3678,40.3678,40.3077,40.3163,151004.0
2015-11-03 15:10:00,46.94,47.0,46.91,46.99,123972.0,40.3163,40.3678,40.2905,40.3592,123972.0
2015-11-03 15:20:00,46.99,47.01,46.96,46.98,109796.0,40.3592,40.3764,40.3335,40.3506,109796.0
2015-11-03 15:30:00,46.97,47.01,46.95,46.97,117560.0,40.342,40.3764,40.3249,40.342,117560.0
2015-11-03 15:40:00,46.96,46.97,46.9,46.91,121191.0,40.3335,40.342,40.2819,40.2905,121191.0
2015-11-03 15:50:00,46.91,46.93,46.88,46.91,275212.0,40.2905,40.3077,40.2647,40.2905,275212.0
2015-11-04 09:30:00,46.88,46.89,46.52,46.53,108483.0,40.2647,40.2733,39.9555,39.9641,108483.0
2015-11-04 09:40:00,46.56,46.57,46.45,46.46,131196.0,39.9899,39.9985,39.8954,39.904,131196.0
2015-11-04 09:50:00,46.45,46.47,46.38,46.47,68582.0,39.8954,39.9126,39.8353,39.9126,68582.0
2015-11-04 10:00:00,46.46,46.6,46.41,46.59,252569.0,39.904,40.0243,39.8611,40.0157,252569.0
2015-11-04 10:10:00,46.59,46.59,46.48,46.55,118894.0,40.0157,40.0157,39.9212,39.9813,118894.0
2015-11-04 10:20:00,46.57,46.66,46.56,46.59,108129.0,39.9985,40.0758,39.9899,40.0157,108129.0
2015-11-04 10:30:00,46.59,46.75,46.54,46.67,157499.0,40.0157,40.1531,39.9727,40.0844,157499.0
2015-11-04 10:40:00,46.66,46.68,46.59,46.68,45732.0,40.0758,40.093,40.0157,40.093,45732.0
2015-11-04 10:50:00,46.68,46.68,46.51,46.52,63316.0,40.093,40.093,39.947,39.9555,63316.0
2015-11-04 11:00:00,46.52,46.52,46.38,46.38,41730.0,39.9555,39.9555,39.8353,39.8353,41730.0
2015-11-04 11:10:00,46.38,46.44,46.33,46.44,53283.0,39.8353,39.8868,39.7924,39.8868,53283.0
2015-11-04 11:20:00,46.42,46.49,46.4,46.41,52305.0,39.8697,39.9298,39.8525,39.8611,52305.0
2015-11-04 11:30:00,46.41,46.45,46.35,46.44,32145.0,39.8611,39.8954,39.8095,39.8868,32145.0
2015-11-04 11:40:00,46.44,46.49,46.4,46.49,55672.0,39.8868,39.9298,39.8525,39.9298,55672.0
2015-11-04 11:50:00,46.48,46.48,46.42,46.47,28082.0,39.9212,39.9212,39.8697,39.9126,28082.0
2015-11-04 12:00:00,46.47,46.55,46.44,46.55,28412.0,39.9126,39.9813,39.8868,39.9813,28412.0
2015-11-04 12:10:00,46.54,46.55,46.45,46.47,33106.0,39.9727,39.9813,39.8954,39.9126,33106.0
2015-11-04 12:20:00,46.47,46.49,46.43,46.44,19462.0,39.9126,39.9298,39.8782,39.8868,19462.0
2015-11-04 12:30:00,46.43,46.45,46.36,46.38,18920.0,39.8782,39.8954,39.8181,39.8353,18920.0
2015-11-04 12:40:00,46.37,46.45,46.34,46.43,36501.0,39.8267,39.8954,39.8009,39.8782,36501.0
2015-11-04 12:50:00,46.42,46.45,46.4,46.45,37291.0,39.8697,39.8954,39.8525,39.8954,37291.0
2015-11-04 13:00:00,46.46,46.46,46.33,46.33,44748.0,39.904,39.904,39.7924,39.7924,44748.0
2015-11-04 13:10:00,46.34,46.37,46.28,46.28,49316.0,39.8009,39.8267,39.7494,39.7494,49316.0
2015-11-04 13:20:00,46.27,46.37,46.26,46.35,49539.0,39.7408,39.8267,39.7322,39.8095,49539.0
2015-11-04 13:30:00,46.36,46.4,46.34,46.39,40498.0,39.8181,39.8525,39.8009,39.8439,40498.0
2015-11-04 13:40:00,46.39,46.39,46.32,46.33,43374.0,39.8439,39.8439,39.7838,39.7924,43374.0
2015-11-04 13:50:00,46.34,46.39,46.33,46.39,52199.0,39.8009,39.8439,39.7924,39.8439,52199.0
2015-11-04 14:00:00,46.39,46.45,46.35,46.43,96366.0,39.8439,39.8954,39.8095,39.8782,96366.0
2015-11-04 14:10:00,46.43,46.47,46.42,46.44,56935.0,39.8782,39.9126,39.8697,39.8868,56935.0
2015-11-04 14:20:00,46.44,46.45,46.33,46.36,63401.0,39.8868,39.8954,39.7924,39.8181,63401.0
2015-11-04 14:30:00,46.36,46.46,46.36,46.42,53779.0,39.8181,39.904,39.8181,39.8697,53779.0
2015-11-04 14:40:00,46.42,46.43,46.36,46.38,64489.0,39.8697,39.8782,39.8181,39.8353,64489.0
2015-11-04 14:50:00,46.39,46.41,46.36,46.4,49863.0,39.8439,39.8611,39.8181,39.8525,49863.0
2015-11-04 15:00:00,46.4,46.41,46.32,46.35,65255.0,39.8525,39.8611,39.7838,39.8095,65255.0
2015-11-04 15:10:00,46.34,46.36,46.31,46.34,87041.0,39.8009,39.8181,39.7752,39.8009,87041.0
2015-11-04 15:20:00,46.34,46.38,46.32,46.36,116915.0,39.8009,39.8353,39.7838,39.8181,116915.0
2015-11-04 15:30:00,46.35,46.37,46.32,46.33,111678.0,39.8095,39.8267,39.7838,39.7924,111678.0
2015-11-04 15:40:00,46.33,46.36,46.3,46.35,86637.0,39.7924,39.8181,39.7666,39.8095,86637.0
2015-11-04 15:50:00,46.35,46.41,46.33,46.41,280065.0,39.8095,39.8611,39.7924,39.8611,280065.0
2015-11-05 09:30:00,46.43,46.57,46.43,46.5,120066.0,39.8782,39.9985,39.8782,39.9384,120066.0
2015-11-05 09:40:00,46.49,46.49,46.39,46.46,63644.0,39.9298,39.9298,39.8439,39.904,63644.0
2015-11-05 09:50:00,46.45,46.46,46.4,46.46,221324.0,39.8954,39.904,39.8525,39.904,221324.0
2015-11-05 10:00:00,46.46,46.52,46.34,46.35,179276.0,39.904,39.9555,39.8009,39.8095,179276.0
2015-11-05 10:10:00,46.35,46.35,46.17,46.19,38128.0,39.8095,39.8095,39.6549,39.6721,38128.0
2015-11-05 10:20:00,46.2,46.26,46.2,46.22,20074.0,39.6807,39.7322,39.6807,39.6979,20074.0
2015-11-05 10:30:00,46.18,46.24,46.13,46.19,80682.0,39.6635,39.7151,39.6206,39.6721,80682.0
2015-11-05 10:40:00,46.2,46.2,46.06,46.08,48264.0,39.6807,39.6807,39.5605,39.5776,48264.0
2015-11-05 10:50:00,46.08,46.22,46.07,46.18,61285.0,39.5776,39.6979,39.569,39.6635,61285.0
2015-11-05 11:00:00,46.19,46.21,46.13,46.14,39871.0,39.6721,39.6893,39.6206,39.6292,39871.0
2015-11-05 11:10:00,46.14,46.25,46.13,46.22,93975.0,39.6292,39.7236,39.6206,39.6979,93975.0
2015-11-05 11:20:00,46.25,46.3,46.22,46.28,77155.0,39.7236,39.7666,39.6979,39.7494,77155.0
2015-11-05 11:30:00,46.29,46.29,46.17,46.17,50468.0,39.758,39.758,39.6549,39.6549,50468.0
2015-11-05 11:40:00,46.15,46.34,46.13,46.34,77599.0,39.6378,39.8009,39.6206,39.8009,77599.0
2015-11-05 11:50:00,46.34,46.42,46.34,46.41,35088.0,39.8009,39.8697,39.8009,39.8611,35088.0
2015-11-05 12:00:00,46.42,46.49,46.37,46.45,45056.0,39.8697,39.9298,39.8267,39.8954,45056.0
2015-11-05 12:10:00,46.45,46.45,46.34,46.36,23000.0,39.8954,39.8954,39.8009,39.8181,23000.0
2015-11-05 12:20:00,46.39,46.48,46.38,46.46,53825.0,39.8439,39.9212,39.8353,39.904,53825.0
2015-11-05 12:30:00,46.46,46.46,46.39,46.41,13224.0,39.904,39.904,39.8439,39.8611,13224.0
2015-11-05 12:40:00,46.42,46.48,46.41,46.42,37454.0,39.8697,39.9212,39.8611,39.8697,37454.0
2015-11-05 12:50:00,46.43,46.55,46.41,46.55,43337.0,39.8782,39.9813,39.8611,39.9813,43337.0
2015-11-05 13:00:00,46.57,46.59,46.53,46.55,8335.0,39.9985,40.0157,39.9641,39.9813,8335.0
2015-11-05 13:10:00,46.54,46.57,46.52,46.57,24949.0,39.9727,39.9985,39.9555,39.9985,24949.0
2015-11-05 13:20:00,46.57,46.59,46.53,46.53,19244.0,39.9985,40.0157,39.9641,39.9641,19244.0
2015-11-05 13:30:00,46.54,46.67,46.54,46.64,23698.0,39.9727,40.0844,39.9727,40.0586,23698.0
2015-11-05 13:40:00,46.62,46.64,46.58,46.58,20990.0,40.0414,40.0586,40.0071,40.0071,20990.0
2015-11-05 13:50:00,46.58,46.64,46.56,46.61,46579.0,40.0071,40.0586,39.9899,40.0328,46579.0
2015-11-05 14:00:00,46.62,46.66,46.59,46.59,21099.0,40.0414,40.0758,40.0157,40.0157,21099.0
2015-11-05 14:10:00,46.58,46.59,46.55,46.58,6836.0,40.0071,40.0157,39.9813,40.0071,6836.0
2015-11-05 14:20:00,46.53,46.57,46.52,46.55,8620.0,39.9641,39.9985,39.9555,39.9813,8620.0
2015-11-05 14:30:00,46.54,46.54,46.5,46.52,11663.0,39.9727,39.9727,39.9384,39.9555,11663.0
2015-11-05 14:40:00,46.51,46.56,46.51,46.55,10550.0,39.947,39.9899,39.947,39.9813,10550.0
2015-11-05 14:50:00,46.57,46.6,46.56,46.6,10371.0,39.9985,40.0243,39.9899,40.0243,10371.0
2015-11-05 15:00:00,46.6,46.61,46.58,46.61,21068.0,40.0243,40.0328,40.0071,40.0328,21068.0
2015-11-05 15:10:00,46.6,46.7,46.58,46.69,90344.0,40.0243,40.1101,40.0071,40.1016,90344.0
2015-11-05 15:20:00,46.69,46.72,46.67,46.71,120841.0,40.1016,40.1273,40.0844,40.1187,120841.0
2015-11-05 15:30:00,46.71,46.74,46.68,46.72,68086.0,40.1187,40.1445,40.093,40.1273,68086.0
2015-11-05 15:40:00,46.72,46.74,46.69,46.7,95837.0,40.1273,40.1445,40.1016,40.1101,95837.0
2015-11-05 15:50:00,46.7,46.73,46.67,46.67,213361.0,40.1101,40.1359,40.0844,40.0844,213361.0
2015-11-06 09:30:00,46.27,46.38,46.15,46.38,101397.0,39.7408,39.8353,39.6378,39.8353,101397.0
2015-11-06 09:40:00,46.39,46.46,46.19,46.22,118586.0,39.8439,39.904,39.6721,39.6979,118586.0
2015-11-06 09:50:00,46.21,46.24,46.06,46.11,107339.0,39.6893,39.7151,39.5605,39.6034,107339.0
2015-11-06 10:00:00,46.1,46.11,45.91,46.0,300565.0,39.5948,39.6034,39.4316,39.5089,300565.0
2015-11-06 10:10:00,45.99,46.12,45.99,46.1,125464.0,39.5003,39.612,39.5003,39.5948,125464.0
2015-11-06 10:20:00,46.1,46.12,46.03,46.07,197691.0,39.5948,39.612,39.5347,39.569,197691.0
2015-11-06 10:30:00,46.07,46.12,46.03,46.09,96422.0,39.569,39.612,39.5347,39.5862,96422.0
2015-11-06 10:40:00,46.09,46.18,46.09,46.12,20474.0,39.5862,39.6635,39.5862,39.612,20474.0
2015-11-06 10:50:00,46.11,46.16,46.09,46.12,26486.0,39.6034,39.6463,39.5862,39.612,26486.0
2015-11-06 11:00:00,46.12,46.15,46.03,46.08,27145.0,39.612,39.6378,39.5347,39.5776,27145.0
2015-11-06 11:10:00,46.07,46.08,45.99,45.99,12018.0,39.569,39.5776,39.5003,39.5003,12018.0
2015-11-06 11:20:00,45.98,46.04,45.9,45.93,17655.0,39.4917,39.5433,39.423,39.4488,17655.0
2015-11-06 11:30:00,45.94,46.06,45.94,46.04,46807.0,39.4574,39.5605,39.4574,39.5433,46807.0
2015-11-06 11:40:00,46.04,46.11,46.01,46.09,43644.0,39.5433,39.6034,39.5175,39.5862,43644.0
2015-11-06 11:50:00,46.09,46.18,46.08,46.13,223220.0,39.5862,39.6635,39.5776,39.6206,223220.0
2015-11-06 12:00:00,46.11,46.15,46.04,46.06,14248.0,39.6034,39.6378,39.5433,39.5605,14248.0
2015-11-06 12:10:00,46.08,46.12,46.05,46.07,47301.0,39.5776,39.612,39.5519,39.569,47301.0
2015-11-06 12:20:00,46.06,46.06,45.97,46.01,17953.0,39.5605,39.5605,39.4832,39.5175,17953.0
2015-11-06 12:30:00,46.01,46.05,45.97,45.97,11084.0,39.5175,39.5519,39.4832,39.4832,11084.0
2015-11-06 12:40:00,45.99,46.09,45.98,46.04,20233.0,39.5003,39.5862,39.4917,39.5433,20233.0
2015-11-06 12:50:00,46.04,46.09,46.02,46.09,86847.0,39.5433,39.5862,39.5261,39.5862,86847.0
2015-11-06 13:00:00,46.08,46.13,46.06,46.13,28440.0,39.5776,39.6206,39.5605,39.6206,28440.0
2015-11-06 13:10:00,46.11,46.15,46.1,46.15,35236.0,39.6034,39.6378,39.5948,39.6378,35236.0
2015-11-06 13:20:00,46.15,46.21,46.15,46.15,37960.0,39.6378,39.6893,39.6378,39.6378,37960.0
2015-11-06 13:30:00,46.16,46.18,46.09,46.1,28519.0,39.6463,39.6635,39.5862,39.5948,28519.0
2015-11-06 13:40:00,46.12,46.19,46.09,46.19,29907.0,39.612,39.6721,39.5862,39.6721,29907.0
2015-11-06 13:50:00,46.21,46.28,46.17,46.17,14149.0,39.6893,39.7494,39.6549,39.6549,14149.0
2015-11-06 14:00:00,46.21,46.28,46.2,46.25,21526.0,39.6893,39.7494,39.6807,39.7236,21526.0
2015-11-06 14:10:00,46.24,46.28,46.13,46.15,224836.0,39.7151,39.7494,39.6206,39.6378,224836.0
2015-11-06 14:20:00,46.16,46.22,46.08,46.14,52786.0,39.6463,39.6979,39.5776,39.6292,52786.0
2015-11-06 14:30:00,46.14,46.16,46.04,46.06,365022.0,39.6292,39.6463,39.5433,39.5605,365022.0
2015-11-06 14:40:00,46.06,46.16,46.06,46.13,21881.0,39.5605,39.6463,39.5605,39.6206,21881.0
2015-11-06 14:50:00,46.13,46.2,46.13,46.19,17569.0,39.6206,39.6807,39.6206,39.6721,17569.0
2015-11-06 15:00:00,46.19,46.23,46.18,46.2,24470.0,39.6721,39.7065,39.6635,39.6807,24470.0
2015-11-06 15:10:00,46.2,46.2,46.16,46.19,15335.0,39.6807,39.6807,39.6463,39.6721,15335.0
2015-11-06 15:20:00,46.19,46.2,46.15,46.17,27160.0,39.6721,39.6807,39.6378,39.6549,27160.0
2015-11-06 15:30:00,46.17,46.24,46.16,46.18,55771.0,39.6549,39.7151,39.6463,39.6635,55771.0
2015-11-06 15:40:00,46.19,46.25,46.18,46.25,54544.0,39.6721,39.7236,39.6635,39.7236,54544.0
2015-11-06 15:50:00,46.25,46.28,46.21,46.28,166427.0,39.7236,39.7494,39.6893,39.7494,166427.0
2015-11-09 09:30:00,46.12,46.17,45.95,46.04,32111.0,39.612,39.6549,39.466,39.5433,32111.0
2015-11-09 09:40:00,46.06,46.08,45.75,45.78,41044.0,39.5605,39.5776,39.2942,39.32,41044.0
2015-11-09 09:50:00,45.77,45.77,45.53,45.54,196999.0,39.3114,39.3114,39.1052,39.1138,196999.0
2015-11-09 10:00:00,45.53,45.55,45.34,45.37,155674.0,39.1052,39.1224,38.9421,38.9678,155674.0
2015-11-09 10:10:00,45.37,45.4,45.32,45.38,129997.0,38.9678,38.9936,38.9249,38.9764,129997.0
2015-11-09 10:20:00,45.39,45.39,45.27,45.34,100614.0,38.985,38.985,38.8819,38.9421,100614.0
2015-11-09 10:30:00,45.34,45.42,45.3,45.42,110819.0,38.9421,39.0108,38.9077,39.0108,110819.0
2015-11-09 10:40:00,45.42,45.43,45.32,45.39,78083.0,39.0108,39.0194,38.9249,38.985,78083.0
2015-11-09 10:50:00,45.39,45.4,45.34,45.37,58590.0,38.985,38.9936,38.9421,38.9678,58590.0
2015-11-09 11:00:00,45.37,45.37,45.21,45.21,75506.0,38.9678,38.9678,38.8304,38.8304,75506.0
2015-11-09 11:10:00,45.2,45.23,45.09,45.13,179785.0,38.8218,38.8476,38.7273,38.7617,179785.0
2015-11-09 11:20:00,45.12,45.14,44.96,44.97,343308.0,38.7531,38.7703,38.6157,38.6243,343308.0
2015-11-09 11:30:00,44.97,45.1,44.96,45.08,107257.0,38.6243,38.7359,38.6157,38.7187,107257.0
2015-11-09 11:40:00,45.09,45.1,45.01,45.05,44300.0,38.7273,38.7359,38.6586,38.693,44300.0
2015-11-09 11:50:00,45.05,45.05,44.96,44.98,163453.0,38.693,38.693,38.6157,38.6329,163453.0
2015-11-09 12:00:00,44.97,45.02,44.93,45.02,38184.0,38.6243,38.6672,38.5899,38.6672,38184.0
2015-11-09 12:10:00,45.03,45.08,45.01,45.04,17513.0,38.6758,38.7187,38.6586,38.6844,17513.0
2015-11-09 12:20:00,45.04,45.1,45.01,45.1,26317.0,38.6844,38.7359,38.6586,38.7359,26317.0
2015-11-09 12:30:00,45.1,45.15,45.07,45.15,31018.0,38.7359,38.7789,38.7102,38.7789,31018.0
2015-11-09 12:40:00,45.16,45.27,45.16,45.27,58259.0,38.7875,38.8819,38.7875,38.8819,58259.0
2015-11-09 12:50:00,45.27,45.35,45.27,45.27,32820.0,38.8819,38.9506,38.8819,38.8819,32820.0
2015-11-09 13:00:00,45.26,45.28,45.17,45.18,115274.0,38.8733,38.8905,38.796,38.8046,115274.0
2015-11-09 13:10:00,45.18,45.2,45.12,45.15,33167.0,38.8046,38.8218,38.7531,38.7789,33167.0
2015-11-09 13:20:00,45.14,45.23,45.14,45.22,29047.0,38.7703,38.8476,38.7703,38.839,29047.0
2015-11-09 13:30:00,45.22,45.29,45.16,45.28,24177.0,38.839,38.8991,38.7875,38.8905,24177.0
2015-11-09 13:40:00,45.27,45.28,45.17,45.18,18223.0,38.8819,38.8905,38.796,38.8046,18223.0
2015-11-09 13:50:00,45.19,45.21,45.12,45.2,28843.0,38.8132,38.8304,38.7531,38.8218,28843.0
2015-11-09 14:00:00,45.2,45.31,45.17,45.28,31577.0,38.8218,38.9163,38.796,38.8905,31577.0
2015-11-09 14:10:00,45.27,45.29,45.2,45.24,27675.0,38.8819,38.8991,38.8218,38.8562,27675.0
2015-11-09 14:20:00,45.24,45.26,45.2,45.22,24038.0,38.8562,38.8733,38.8218,38.839,24038.0
2015-11-09 14:30:00,45.22,45.28,45.18,45.18,55602.0,38.839,38.8905,38.8046,38.8046,55602.0
2015-11-09 14:40:00,45.19,45.23,45.19,45.21,46339.0,38.8132,38.8476,38.8132,38.8304,46339.0
2015-11-09 14:50:00,45.21,45.25,45.2,45.2,82459.0,38.8304,38.8648,38.8218,38.8218,82459.0
2015-11-09 15:00:00,45.21,45.26,45.19,45.21,51888.0,38.8304,38.8733,38.8132,38.8304,51888.0
2015-11-09 15:10:00,45.21,45.23,45.17,45.22,88007.0,38.8304,38.8476,38.796,38.839,88007.0
2015-11-09 15:20:00,45.22,45.26,45.19,45.26,72715.0,38.839,38.8733,38.8132,38.8733,72715.0
2015-11-09 15:30:00,45.26,45.37,45.26,45.35,294756.0,38.8733,38.9678,38.8733,38.9506,294756.0
2015-11-09 15:40:00,45.35,45.4,45.34,45.39,431386.0,38.9506,38.9936,38.9421,38.985,431386.0
2015-11-09 15:50:00,45.38,45.38,45.29,45.31,445751.0,38.9764,38.9764,38.8991,38.9163,445751.0
2015-11-10 09:30:00,45.12,45.34,45.12,45.32,46271.0,38.7531,38.9421,38.7531,38.9249,46271.0
2015-11-10 09:40:00,45.34,45.55,45.25,45.55,163642.0,38.9421,39.1224,38.8648,39.1224,163642.0
2015-11-10 09:50:00,45.56,45.62,45.47,45.55,157895.0,39.131,39.1825,39.0537,39.1224,157895.0
2015-11-10 10:00:00,45.46,45.49,45.36,45.37,39140.0,39.0451,39.0709,38.9592,38.9678,39140.0
2015-11-10 10:10:00,45.37,45.39,45.28,45.28,41088.0,38.9678,38.985,38.8905,38.8905,41088.0
2015-11-10 10:20:00,45.28,45.34,45.26,45.31,171440.0,38.8905,38.9421,38.8733,38.9163,171440.0
2015-11-10 10:30:00,45.31,45.36,45.23,45.35,48404.0,38.9163,38.9592,38.8476,38.9506,48404.0
2015-11-10 10:40:00,45.35,45.39,45.32,45.38,51636.0,38.9506,38.985,38.9249,38.9764,51636.0
2015-11-10 10:50:00,45.39,45.43,45.36,45.4,34006.0,38.985,39.0194,38.9592,38.9936,34006.0
2015-11-10 11:00:00,45.41,45.45,45.34,45.34,29151.0,39.0022,39.0365,38.9421,38.9421,29151.0
2015-11-10 11:10:00,45.34,45.35,45.24,45.24,22782.0,38.9421,38.9506,38.8562,38.8562,22782.0
2015-11-10 11:20:00,45.24,45.25,45.07,45.09,67879.0,38.8562,38.8648,38.7102,38.7273,67879.0
2015-11-10 11:30:00,45.09,45.12,45.01,45.02,55429.0,38.7273,38.7531,38.6586,38.6672,55429.0
2015-11-10 11:40:00,45.01,45.13,45.01,45.1,206854.0,38.6586,38.7617,38.6586,38.7359,206854.0
2015-11-10 11:50:00,45.11,45.18,45.1,45.18,48421.0,38.7445,38.8046,38.7359,38.8046,48421.0
2015-11-10 12:00:00,45.17,45.27,45.16,45.26,36659.0,38.796,38.8819,38.7875,38.8733,36659.0
2015-11-10 12:10:00,45.28,45.38,45.28,45.37,75335.0,38.8905,38.9764,38.8905,38.9678,75335.0
2015-11-10 12:20:00,45.37,45.38,45.31,45.32,44545.0,38.9678,38.9764,38.9163,38.9249,44545.0
2015-11-10 12:30:00,45.31,45.36,45.28,45.32,122721.0,38.9163,38.9592,38.8905,38.9249,122721.0
2015-11-10 12:40:00,45.32,45.32,45.27,45.31,68294.0,38.9249,38.9249,38.8819,38.9163,68294.0
2015-11-10 12:50:00,45.31,45.35,45.29,45.29,49246.0,38.9163,38.9506,38.8991,38.8991,49246.0
2015-11-10 13:00:00,45.29,45.34,45.28,45.3,31371.0,38.8991,38.9421,38.8905,38.9077,31371.0
2015-11-10 13:10:00,45.3,45.34,45.3,45.31,28812.0,38.9077,38.9421,38.9077,38.9163,28812.0
2015-11-10 13:20:00,45.31,45.35,45.29,45.35,35288.0,38.9163,38.9506,38.8991,38.9506,35288.0
2015-11-10 13:30:00,45.36,45.39,45.33,45.38,50820.0,38.9592,38.985,38.9335,38.9764,50820.0
2015-11-10 13:40:00,45.37,45.4,45.37,45.38,45226.0,38.9678,38.9936,38.9678,38.9764,45226.0
2015-11-10 13:50:00,45.38,45.43,45.37,45.4,54846.0,38.9764,39.0194,38.9678,38.9936,54846.0
2015-11-10 14:00:00,45.4,45.44,45.39,45.4,42417.0,38.9936,39.0279,38.985,38.9936,42417.0
2015-11-10 14:10:00,45.41,45.47,45.4,45.45,111704.0,39.0022,39.0537,38.9936,39.0365,111704.0
2015-11-10 14:20:00,45.45,45.47,45.44,45.47,92926.0,39.0365,39.0537,39.0279,39.0537,92926.0
2015-11-10 14:30:00,45.46,45.55,45.46,45.53,160389.0,39.0451,39.1224,39.0451,39.1052,160389.0
2015-11-10 14:40:00,45.53,45.73,45.52,45.69,424451.0,39.1052,39.277,39.0967,39.2427,424451.0
2015-11-10 14:50:00,45.7,45.73,45.63,45.64,38155.0,39.2513,39.277,39.1911,39.1997,38155.0
2015-11-10 15:00:00,45.64,45.68,45.63,45.68,46984.0,39.1997,39.2341,39.1911,39.2341,46984.0
2015-11-10 15:10:00,45.68,45.73,45.66,45.68,59954.0,39.2341,39.277,39.2169,39.2341,59954.0
2015-11-10 15:20:00,45.68,45.72,45.66,45.71,34304.0,39.2341,39.2684,39.2169,39.2598,34304.0
2015-11-10 15:30:00,45.72,45.74,45.66,45.68,200906.0,39.2684,39.2856,39.2169,39.2341,200906.0
2015-11-10 15:40:00,45.69,45.76,45.68,45.7,126607.0,39.2427,39.3028,39.2341,39.2513,126607.0
2015-11-10 15:50:00,45.7,45.71,45.64,45.7,244678.0,39.2513,39.2598,39.1997,39.2513,244678.0
2015-11-11 09:30:00,45.45,45.65,45.21,45.23,448338.0,39.0365,39.2083,38.8304,38.8476,448338.0
2015-11-11 09:40:00,45.22,45.27,45.15,45.19,249903.0,38.839,38.8819,38.7789,38.8132,249903.0
2015-11-11 09:50:00,45.19,45.24,45.06,45.11,174369.0,38.8132,38.8562,38.7016,38.7445,174369.0
2015-11-11 10:00:00,45.11,45.12,44.97,44.99,200858.0,38.7445,38.7531,38.6243,38.6414,200858.0
2015-11-11 10:10:00,44.99,44.99,44.84,44.85,248736.0,38.6414,38.6414,38.5126,38.5212,248736.0
2015-11-11 10:20:00,44.84,44.87,44.75,44.77,285734.0,38.5126,38.5384,38.4353,38.4525,285734.0
2015-11-11 10:30:00,44.76,44.78,44.66,44.7,136664.0,38.4439,38.4611,38.358,38.3924,136664.0
2015-11-11 10:40:00,44.69,44.69,44.55,44.63,682004.0,38.3838,38.3838,38.2635,38.3322,682004.0
2015-11-11 10:50:00,44.63,44.7,44.58,44.69,279507.0,38.3322,38.3924,38.2893,38.3838,279507.0
2015-11-11 11:00:00,44.69,44.85,44.65,44.83,144983.0,38.3838,38.5212,38.3494,38.504,144983.0
2015-11-11 11:10:00,44.82,44.9,44.79,44.89,145425.0,38.4954,38.5641,38.4697,38.5556,145425.0
2015-11-11 11:20:00,44.89,44.91,44.81,44.82,152933.0,38.5556,38.5727,38.4868,38.4954,152933.0
2015-11-11 11:30:00,44.82,44.87,44.82,44.85,40687.0,38.4954,38.5384,38.4954,38.5212,40687.0
2015-11-11 11:40:00,44.85,44.95,44.83,44.94,108618.0,38.5212,38.6071,38.504,38.5985,108618.0
2015-11-11 11:50:00,44.95,44.98,44.9,44.97,303502.0,38.6071,38.6329,38.5641,38.6243,303502.0
2015-11-11 12:00:00,44.97,44.97,44.85,44.85,80873.0,38.6243,38.6243,38.5212,38.5212,80873.0
2015-11-11 12:10:00,44.86,44.88,44.82,44.83,286844.0,38.5298,38.547,38.4954,38.504,286844.0
2015-11-11 12:20:00,44.82,44.91,44.82,44.86,45466.0,38.4954,38.5727,38.4954,38.5298,45466.0
2015-11-11 12:30:00,44.87,44.94,44.87,44.91,50945.0,38.5384,38.5985,38.5384,38.5727,50945.0
2015-11-11 12:40:00,44.9,44.91,44.83,44.84,62334.0,38.5641,38.5727,38.504,38.5126,62334.0
2015-11-11 12:50:00,44.84,44.85,44.82,44.83,108099.0,38.5126,38.5212,38.4954,38.504,108099.0
2015-11-11 13:00:00,44.82,44.82,44.7,44.7,127012.0,38.4954,38.4954,38.3924,38.3924,127012.0
2015-11-11 13:10:00,44.69,44.72,44.67,44.72,43061.0,38.3838,38.4095,38.3666,38.4095,43061.0
2015-11-11 13:20:00,44.72,44.78,44.69,44.72,186526.0,38.4095,38.4611,38.3838,38.4095,186526.0
2015-11-11 13:30:00,44.72,44.74,44.68,44.74,769935.0,38.4095,38.4267,38.3752,38.4267,769935.0
2015-11-11 13:40:00,44.74,44.83,44.73,44.76,320697.0,38.4267,38.504,38.4181,38.4439,320697.0
2015-11-11 13:50:00,44.76,44.8,44.75,44.76,45472.0,38.4439,38.4783,38.4353,38.4439,45472.0
2015-11-11 14:00:00,44.76,44.81,44.75,44.79,50570.0,38.4439,38.4868,38.4353,38.4697,50570.0
2015-11-11 14:10:00,44.77,44.84,44.77,44.82,60332.0,38.4525,38.5126,38.4525,38.4954,60332.0
2015-11-11 14:20:00,44.83,44.89,44.79,44.88,178925.0,38.504,38.5556,38.4697,38.547,178925.0
2015-11-11 14:30:00,44.89,44.9,44.84,44.84,42771.0,38.5556,38.5641,38.5126,38.5126,42771.0
2015-11-11 14:40:00,44.85,44.87,44.81,44.85,35816.0,38.5212,38.5384,38.4868,38.5212,35816.0
2015-11-11 14:50:00,44.86,44.87,44.75,44.75,48455.0,38.5298,38.5384,38.4353,38.4353,48455.0
2015-11-11 15:00:00,44.75,44.78,44.7,44.71,60878.0,38.4353,38.4611,38.3924,38.401,60878.0
2015-11-11 15:10:00,44.71,44.77,44.65,44.66,504238.0,38.401,38.4525,38.3494,38.358,504238.0
2015-11-11 15:20:00,44.66,44.7,44.65,44.7,118487.0,38.358,38.3924,38.3494,38.3924,118487.0
2015-11-11 15:30:00,44.7,44.72,44.65,44.68,147402.0,38.3924,38.4095,38.3494,38.3752,147402.0
2015-11-11 15:40:00,44.68,44.69,44.64,44.65,251430.0,38.3752,38.3838,38.3408,38.3494,251430.0
2015-11-11 15:50:00,44.64,44.68,44.63,44.63,581804.0,38.3408,38.3752,38.3322,38.3322,581804.0
2015-11-12 09:30:00,44.5,44.92,44.36,44.43,83131.0,38.2206,38.5813,38.1003,38.1605,83131.0
2015-11-12 09:40:00,44.46,44.63,44.39,44.62,123412.0,38.1862,38.3322,38.1261,38.3237,123412.0
2015-11-12 09:50:00,44.62,44.66,44.51,44.62,432224.0,38.3237,38.358,38.2292,38.3237,432224.0
2015-11-12 10:00:00,44.62,44.67,44.51,44.66,268621.0,38.3237,38.3666,38.2292,38.358,268621.0
2015-11-12 10:10:00,44.67,44.71,44.57,44.61,139765.0,38.3666,38.401,38.2807,38.3151,139765.0
2015-11-12 10:20:00,44.6,44.6,44.36,44.37,261786.0,38.3065,38.3065,38.1003,38.1089,261786.0
2015-11-12 10:30:00,44.37,44.56,44.34,44.53,145421.0,38.1089,38.2721,38.0832,38.2464,145421.0
2015-11-12 10:40:00,44.52,44.57,44.43,44.44,221749.0,38.2378,38.2807,38.1605,38.1691,221749.0
2015-11-12 10:50:00,44.44,44.62,44.43,44.59,42356.0,38.1691,38.3237,38.1605,38.2979,42356.0
2015-11-12 11:00:00,44.6,44.63,44.53,44.57,121601.0,38.3065,38.3322,38.2464,38.2807,121601.0
2015-11-12 11:10:00,44.57,44.57,44.45,44.46,53587.0,38.2807,38.2807,38.1776,38.1862,53587.0
2015-11-12 11:20:00,44.46,44.48,44.43,44.47,46744.0,38.1862,38.2034,38.1605,38.1948,46744.0
2015-11-12 11:30:00,44.47,44.49,44.42,44.48,34812.0,38.1948,38.212,38.1519,38.2034,34812.0
2015-11-12 11:40:00,44.48,44.52,44.4,44.44,34900.0,38.2034,38.2378,38.1347,38.1691,34900.0
2015-11-12 11:50:00,44.46,44.5,44.42,44.48,32468.0,38.1862,38.2206,38.1519,38.2034,32468.0
2015-11-12 12:00:00,44.48,44.52,44.42,44.43,94496.0,38.2034,38.2378,38.1519,38.1605,94496.0
2015-11-12 12:10:00,44.43,44.44,44.34,44.36,34061.0,38.1605,38.1691,38.0832,38.1003,34061.0
2015-11-12 12:20:00,44.37,44.37,44.32,44.36,96759.0,38.1089,38.1089,38.066,38.1003,96759.0
2015-11-12 12:30:00,44.36,44.36,44.27,44.28,33150.0,38.1003,38.1003,38.023,38.0316,33150.0
2015-11-12 12:40:00,44.29,44.32,44.26,44.31,265478.0,38.0402,38.066,38.0145,38.0574,265478.0
2015-11-12 12:50:00,44.32,44.37,44.31,44.33,92319.0,38.066,38.1089,38.0574,38.0746,92319.0
2015-11-12 13:00:00,44.33,44.37,44.32,44.33,24283.0,38.0746,38.1089,38.066,38.0746,24283.0
2015-11-12 13:10:00,44.32,44.44,44.32,44.44,120629.0,38.066,38.1691,38.066,38.1691,120629.0
2015-11-12 13:20:00,44.43,44.44,44.37,44.41,156061.0,38.1605,38.1691,38.1089,38.1433,156061.0
2015-11-12 13:30:00,44.42,44.46,44.39,44.46,72876.0,38.1519,38.1862,38.1261,38.1862,72876.0
2015-11-12 13:40:00,44.45,44.46,44.36,44.43,97957.0,38.1776,38.1862,38.1003,38.1605,97957.0
2015-11-12 13:50:00,44.43,44.44,44.38,44.42,75076.0,38.1605,38.1691,38.1175,38.1519,75076.0
2015-11-12 14:00:00,44.43,44.44,44.34,44.39,68212.0,38.1605,38.1691,38.0832,38.1261,68212.0
2015-11-12 14:10:00,44.37,44.37,44.3,44.3,41798.0,38.1089,38.1089,38.0488,38.0488,41798.0
2015-11-12 14:20:00,44.3,44.36,44.27,44.36,54618.0,38.0488,38.1003,38.023,38.1003,54618.0
2015-11-12 14:30:00,44.35,44.37,44.3,44.32,79881.0,38.0918,38.1089,38.0488,38.066,79881.0
2015-11-12 14:40:00,44.32,44.33,44.25,44.27,87268.0,38.066,38.0746,38.0059,38.023,87268.0
2015-11-12 14:50:00,44.27,44.29,44.19,44.27,96831.0,38.023,38.0402,37.9543,38.023,96831.0
2015-11-12 15:00:00,44.26,44.3,44.24,44.26,81004.0,38.0145,38.0488,37.9973,38.0145,81004.0
2015-11-12 15:10:00,44.26,44.31,44.24,44.3,81697.0,38.0145,38.0574,37.9973,38.0488,81697.0
2015-11-12 15:20:00,44.3,44.31,44.25,44.25,251398.0,38.0488,38.0574,38.0059,38.0059,251398.0
2015-11-12 15:30:00,44.26,44.27,44.21,44.21,139714.0,38.0145,38.023,37.9715,37.9715,139714.0
2015-11-12 15:40:00,44.22,44.22,44.11,44.11,201157.0,37.9801,37.9801,37.8856,37.8856,201157.0
2015-11-12 15:50:00,44.12,44.14,44.08,44.08,699661.0,37.8942,37.9114,37.8599,37.8599,699661.0
2015-11-13 09:30:00,43.47,43.47,43.04,43.06,285433.0,37.3359,37.3359,36.9666,36.9838,285433.0
2015-11-13 09:40:00,43.06,43.11,42.91,42.92,730319.0,36.9838,37.0267,36.855,36.8635,730319.0
2015-11-13 09:50:00,42.92,42.96,42.77,42.78,543141.0,36.8635,36.8979,36.7347,36.7433,543141.0
2015-11-13 10:00:00,42.77,42.91,42.65,42.72,407157.0,36.7347,36.855,36.6316,36.6918,407157.0
2015-11-13 10:10:00,42.71,42.75,42.59,42.64,373122.0,36.6832,36.7175,36.5801,36.6231,373122.0
2015-11-13 10:20:00,42.64,42.73,42.63,42.63,505424.0,36.6231,36.7004,36.6145,36.6145,505424.0
2015-11-13 10:30:00,42.64,42.66,42.58,42.65,241499.0,36.6231,36.6402,36.5715,36.6316,241499.0
2015-11-13 10:40:00,42.65,42.75,42.64,42.7,286683.0,36.6316,36.7175,36.6231,36.6746,286683.0
2015-11-13 10:50:00,42.69,42.72,42.61,42.69,129217.0,36.666,36.6918,36.5973,36.666,129217.0
2015-11-13 11:00:00,42.69,42.7,42.59,42.66,220114.0,36.666,36.6746,36.5801,36.6402,220114.0
2015-11-13 11:10:00,42.66,42.74,42.58,42.63,122276.0,36.6402,36.7089,36.5715,36.6145,122276.0
2015-11-13 11:20:00,42.62,42.7,42.6,42.67,171363.0,36.6059,36.6746,36.5887,36.6488,171363.0
2015-11-13 11:30:00,42.67,42.74,42.63,42.64,192742.0,36.6488,36.7089,36.6145,36.6231,192742.0
2015-11-13 11:40:00,42.64,42.66,42.58,42.62,63683.0,36.6231,36.6402,36.5715,36.6059,63683.0
2015-11-13 11:50:00,42.61,42.75,42.56,42.75,135130.0,36.5973,36.7175,36.5543,36.7175,135130.0
2015-11-13 12:00:00,42.75,42.85,42.73,42.82,380360.0,36.7175,36.8034,36.7004,36.7777,380360.0
2015-11-13 12:10:00,42.83,42.95,42.83,42.89,205352.0,36.7862,36.8893,36.7862,36.8378,205352.0
2015-11-13 12:20:00,42.89,42.92,42.8,42.87,195328.0,36.8378,36.8635,36.7605,36.8206,195328.0
2015-11-13 12:30:00,42.87,42.9,42.81,42.82,66310.0,36.8206,36.8464,36.7691,36.7777,66310.0
2015-11-13 12:40:00,42.82,42.82,42.74,42.77,101419.0,36.7777,36.7777,36.7089,36.7347,101419.0
2015-11-13 12:50:00,42.77,42.81,42.74,42.77,188190.0,36.7347,36.7691,36.7089,36.7347,188190.0
2015-11-13 13:00:00,42.79,42.81,42.67,42.67,100148.0,36.7519,36.7691,36.6488,36.6488,100148.0
2015-11-13 13:10:00,42.68,42.7,42.62,42.67,124535.0,36.6574,36.6746,36.6059,36.6488,124535.0
2015-11-13 13:20:00,42.67,42.67,42.58,42.58,188909.0,36.6488,36.6488,36.5715,36.5715,188909.0
2015-11-13 13:30:00,42.58,42.6,42.44,42.47,152969.0,36.5715,36.5887,36.4513,36.477,152969.0
2015-11-13 13:40:00,42.47,42.52,42.46,42.47,154813.0,36.477,36.52,36.4685,36.477,154813.0
2015-11-13 13:50:00,42.47,42.53,42.37,42.39,210764.0,36.477,36.5286,36.3912,36.4083,210764.0
2015-11-13 14:00:00,42.37,42.44,42.36,42.37,140021.0,36.3912,36.4513,36.3826,36.3912,140021.0
2015-11-13 14:10:00,42.37,42.42,42.35,42.4,229105.0,36.3912,36.4341,36.374,36.4169,229105.0
2015-11-13 14:20:00,42.4,42.42,42.33,42.33,308382.0,36.4169,36.4341,36.3568,36.3568,308382.0
2015-11-13 14:30:00,42.33,42.41,42.31,42.37,162920.0,36.3568,36.4255,36.3396,36.3912,162920.0
2015-11-13 14:40:00,42.37,42.37,42.29,42.3,79441.0,36.3912,36.3912,36.3224,36.331,79441.0
2015-11-13 14:50:00,42.3,42.34,42.25,42.31,205577.0,36.331,36.3654,36.2881,36.3396,205577.0
2015-11-13 15:00:00,42.32,42.46,42.32,42.41,161271.0,36.3482,36.4685,36.3482,36.4255,161271.0
2015-11-13 15:10:00,42.41,42.43,42.3,42.31,245877.0,36.4255,36.4427,36.331,36.3396,245877.0
2015-11-13 15:20:00,42.31,42.35,42.26,42.33,218723.0,36.3396,36.374,36.2967,36.3568,218723.0
2015-11-13 15:30:00,42.33,42.39,42.31,42.39,344313.0,36.3568,36.4083,36.3396,36.4083,344313.0
2015-11-13 15:40:00,42.39,42.41,42.34,42.36,412398.0,36.4083,36.4255,36.3654,36.3826,412398.0
2015-11-13 15:50:00,42.36,42.4,42.32,42.35,599253.0,36.3826,36.4169,36.3482,36.374,599253.0
2015-11-16 09:30:00,42.08,42.32,42.06,42.32,275885.0,36.1421,36.3482,36.1249,36.3482,275885.0
2015-11-16 09:40:00,42.31,42.52,42.26,42.48,492840.0,36.3396,36.52,36.2967,36.4856,492840.0
2015-11-16 09:50:00,42.48,42.53,42.36,42.39,232448.0,36.4856,36.5286,36.3826,36.4083,232448.0
2015-11-16 10:00:00,42.39,42.42,42.24,42.42,280456.0,36.4083,36.4341,36.2795,36.4341,280456.0
2015-11-16 10:10:00,42.42,42.49,42.37,42.46,105023.0,36.4341,36.4942,36.3912,36.4685,105023.0
2015-11-16 10:20:00,42.46,42.56,42.39,42.41,139097.0,36.4685,36.5543,36.4083,36.4255,139097.0
2015-11-16 10:30:00,42.41,42.42,42.29,42.39,148914.0,36.4255,36.4341,36.3224,36.4083,148914.0
2015-11-16 10:40:00,42.39,42.45,42.33,42.33,221571.0,36.4083,36.4599,36.3568,36.3568,221571.0
2015-11-16 10:50:00,42.32,42.32,42.18,42.19,182701.0,36.3482,36.3482,36.228,36.2366,182701.0
2015-11-16 11:00:00,42.19,42.23,42.1,42.11,163502.0,36.2366,36.2709,36.1593,36.1678,163502.0
2015-11-16 11:10:00,42.11,42.19,42.07,42.12,83199.0,36.1678,36.2366,36.1335,36.1764,83199.0
2015-11-16 11:20:00,42.12,42.18,42.03,42.03,211979.0,36.1764,36.228,36.0991,36.0991,211979.0
2015-11-16 11:30:00,42.04,42.07,41.98,42.01,111856.0,36.1077,36.1335,36.0562,36.082,111856.0
2015-11-16 11:40:00,42.0,42.09,41.95,42.06,106807.0,36.0734,36.1507,36.0304,36.1249,106807.0
2015-11-16 11:50:00,42.06,42.07,42.0,42.02,106910.0,36.1249,36.1335,36.0734,36.0905,106910.0
2015-11-16 12:00:00,42.03,42.1,42.0,42.09,183824.0,36.0991,36.1593,36.0734,36.1507,183824.0
2015-11-16 12:10:00,42.1,42.1,42.03,42.07,109435.0,36.1593,36.1593,36.0991,36.1335,109435.0
2015-11-16 12:20:00,42.08,42.21,42.08,42.19,87586.0,36.1421,36.2537,36.1421,36.2366,87586.0
2015-11-16 12:30:00,42.19,42.32,42.19,42.26,127922.0,36.2366,36.3482,36.2366,36.2967,127922.0
2015-11-16 12:40:00,42.27,42.32,42.23,42.25,151046.0,36.3053,36.3482,36.2709,36.2881,151046.0
2015-11-16 12:50:00,42.25,42.29,42.22,42.27,153952.0,36.2881,36.3224,36.2623,36.3053,153952.0
2015-11-16 13:00:00,42.26,42.31,42.22,42.26,133747.0,36.2967,36.3396,36.2623,36.2967,133747.0
2015-11-16 13:10:00,42.27,42.37,42.27,42.34,175828.0,36.3053,36.3912,36.3053,36.3654,175828.0
2015-11-16 13:20:00,42.34,42.39,42.33,42.36,178277.0,36.3654,36.4083,36.3568,36.3826,178277.0
2015-11-16 13:30:00,42.36,42.41,42.35,42.37,127366.0,36.3826,36.4255,36.374,36.3912,127366.0
2015-11-16 13:40:00,42.37,42.44,42.35,42.44,143474.0,36.3912,36.4513,36.374,36.4513,143474.0
2015-11-16 13:50:00,42.44,42.57,42.42,42.57,222312.0,36.4513,36.5629,36.4341,36.5629,222312.0
2015-11-16 14:00:00,42.57,42.6,42.52,42.57,233634.0,36.5629,36.5887,36.52,36.5629,233634.0
2015-11-16 14:10:00,42.57,42.59,42.53,42.59,161327.0,36.5629,36.5801,36.5286,36.5801,161327.0
2015-11-16 14:20:00,42.59,42.66,42.59,42.63,174617.0,36.5801,36.6402,36.5801,36.6145,174617.0
2015-11-16 14:30:00,42.63,42.74,42.62,42.73,220533.0,36.6145,36.7089,36.6059,36.7004,220533.0
2015-11-16 14:40:00,42.73,42.8,42.73,42.76,367128.0,36.7004,36.7605,36.7004,36.7261,367128.0
2015-11-16 14:50:00,42.75,42.78,42.72,42.77,341389.0,36.7175,36.7433,36.6918,36.7347,341389.0
2015-11-16 15:00:00,42.78,42.88,42.77,42.88,223056.0,36.7433,36.8292,36.7347,36.8292,223056.0
2015-11-16 15:10:00,42.88,42.93,42.86,42.87,229158.0,36.8292,36.8721,36.812,36.8206,229158.0
2015-11-16 15:20:00,42.88,42.95,42.87,42.91,256324.0,36.8292,36.8893,36.8206,36.855,256324.0
2015-11-16 15:30:00,42.91,42.95,42.9,42.91,270118.0,36.855,36.8893,36.8464,36.855,270118.0
2015-11-16 15:40:00,42.91,42.97,42.9,42.97,444428.0,36.855,36.9065,36.8464,36.9065,444428.0
2015-11-16 15:50:00,42.97,43.0,42.94,43.0,561539.0,36.9065,36.9323,36.8807,36.9323,561539.0
2015-11-17 09:30:00,43.43,43.46,43.06,43.21,1287060.0,37.3016,37.3273,36.9838,37.1126,1287060.0
2015-11-17 09:40:00,43.19,43.19,42.81,42.84,219128.0,37.0954,37.0954,36.7691,36.7948,219128.0
2015-11-17 09:50:00,42.84,42.99,42.8,42.98,157373.0,36.7948,36.9237,36.7605,36.9151,157373.0
2015-11-17 10:00:00,42.98,42.98,42.68,42.8,218302.0,36.9151,36.9151,36.6574,36.7605,218302.0
2015-11-17 10:10:00,42.8,42.89,42.77,42.83,432675.0,36.7605,36.8378,36.7347,36.7862,432675.0
2015-11-17 10:20:00,42.83,42.96,42.82,42.95,96969.0,36.7862,36.8979,36.7777,36.8893,96969.0
2015-11-17 10:30:00,42.95,43.15,42.93,43.14,382402.0,36.8893,37.0611,36.8721,37.0525,382402.0
2015-11-17 10:40:00,43.14,43.3,43.05,43.29,253732.0,37.0525,37.1899,36.9752,37.1813,253732.0
2015-11-17 10:50:00,43.29,43.32,43.18,43.22,282904.0,37.1813,37.2071,37.0869,37.1212,282904.0
2015-11-17 11:00:00,43.23,43.27,43.14,43.15,95911.0,37.1298,37.1642,37.0525,37.0611,95911.0
2015-11-17 11:10:00,43.15,43.37,43.14,43.37,90417.0,37.0611,37.25,37.0525,37.25,90417.0
2015-11-17 11:20:00,43.37,43.44,43.33,43.44,168354.0,37.25,37.3102,37.2157,37.3102,168354.0
2015-11-17 11:30:00,43.44,43.52,43.4,43.41,356856.0,37.3102,37.3789,37.2758,37.2844,356856.0
2015-11-17 11:40:00,43.41,43.46,43.3,43.3,308068.0,37.2844,37.3273,37.1899,37.1899,308068.0
2015-11-17 11:50:00,43.32,43.43,43.32,43.42,169000.0,37.2071,37.3016,37.2071,37.293,169000.0
2015-11-17 12:00:00,43.43,43.45,43.27,43.28,195636.0,37.3016,37.3188,37.1642,37.1727,195636.0
2015-11-17 12:10:00,43.27,43.33,43.21,43.21,31257.0,37.1642,37.2157,37.1126,37.1126,31257.0
2015-11-17 12:20:00,43.2,43.2,43.11,43.14,103848.0,37.104,37.104,37.0267,37.0525,103848.0
2015-11-17 12:30:00,43.14,43.18,43.03,43.06,86038.0,37.0525,37.0869,36.958,36.9838,86038.0
2015-11-17 12:40:00,43.05,43.06,42.99,43.02,120219.0,36.9752,36.9838,36.9237,36.9494,120219.0
2015-11-17 12:50:00,43.03,43.1,43.02,43.08,61715.0,36.958,37.0181,36.9494,37.001,61715.0
2015-11-17 13:00:00,43.08,43.1,42.97,43.0,99832.0,37.001,37.0181,36.9065,36.9323,99832.0
2015-11-17 13:10:00,43.01,43.05,42.9,42.91,118989.0,36.9408,36.9752,36.8464,36.855,118989.0
2015-11-17 13:20:00,42.91,42.94,42.83,42.83,177882.0,36.855,36.8807,36.7862,36.7862,177882.0
2015-11-17 13:30:00,42.83,42.87,42.78,42.85,139406.0,36.7862,36.8206,36.7433,36.8034,139406.0
2015-11-17 13:40:00,42.84,42.87,42.78,42.82,158501.0,36.7948,36.8206,36.7433,36.7777,158501.0
2015-11-17 13:50:00,42.81,42.9,42.81,42.87,170588.0,36.7691,36.8464,36.7691,36.8206,170588.0
2015-11-17 14:00:00,42.86,42.92,42.81,42.91,42294.0,36.812,36.8635,36.7691,36.855,42294.0
2015-11-17 14:10:00,42.9,42.9,42.82,42.85,254666.0,36.8464,36.8464,36.7777,36.8034,254666.0
2015-11-17 14:20:00,42.86,42.87,42.71,42.71,405798.0,36.812,36.8206,36.6832,36.6832,405798.0
2015-11-17 14:30:00,42.7,42.7,42.64,42.68,46181.0,36.6746,36.6746,36.6231,36.6574,46181.0
2015-11-17 14:40:00,42.69,42.73,42.6,42.66,110226.0,36.666,36.7004,36.5887,36.6402,110226.0
2015-11-17 14:50:00,42.68,42.78,42.61,42.77,218892.0,36.6574,36.7433,36.5973,36.7347,218892.0
2015-11-17 15:00:00,42.77,42.79,42.65,42.72,231651.0,36.7347,36.7519,36.6316,36.6918,231651.0
2015-11-17 15:10:00,42.72,42.75,42.66,42.7,76817.0,36.6918,36.7175,36.6402,36.6746,76817.0
2015-11-17 15:20:00,42.7,42.81,42.67,42.8,107443.0,36.6746,36.7691,36.6488,36.7605,107443.0
2015-11-17 15:30:00,42.82,42.89,42.78,42.84,135730.0,36.7777,36.8378,36.7433,36.7948,135730.0
2015-11-17 15:40:00,42.84,42.96,42.84,42.89,324672.0,36.7948,36.8979,36.7948,36.8378,324672.0
2015-11-17 15:50:00,42.89,42.93,42.85,42.87,198895.0,36.8378,36.8721,36.8034,36.8206,198895.0
2015-11-18 09:30:00,42.83,43.08,42.83,43.0,159360.0,36.7862,37.001,36.7862,36.9323,159360.0
2015-11-18 09:40:00,42.99,43.03,42.89,43.01,133885.0,36.9237,36.958,36.8378,36.9408,133885.0
2015-11-18 09:50:00,43.02,43.17,43.02,43.06,320329.0,36.9494,37.0783,36.9494,36.9838,320329.0
2015-11-18 10:00:00,43.07,43.24,43.06,43.22,191347.0,36.9924,37.1384,36.9838,37.1212,191347.0
2015-11-18 10:10:00,43.21,43.22,43.02,43.09,112979.0,37.1126,37.1212,36.9494,37.0096,112979.0
2015-11-18 10:20:00,43.09,43.11,43.0,43.04,380724.0,37.0096,37.0267,36.9323,36.9666,380724.0
2015-11-18 10:30:00,43.03,43.08,42.95,43.01,146500.0,36.958,37.001,36.8893,36.9408,146500.0
2015-11-18 10:40:00,43.02,43.11,43.02,43.11,261365.0,36.9494,37.0267,36.9494,37.0267,261365.0
2015-11-18 10:50:00,43.11,43.16,43.03,43.07,90490.0,37.0267,37.0697,36.958,36.9924,90490.0
2015-11-18 11:00:00,43.06,43.1,42.97,43.1,139917.0,36.9838,37.0181,36.9065,37.0181,139917.0
2015-11-18 11:10:00,43.1,43.15,43.05,43.07,79053.0,37.0181,37.0611,36.9752,36.9924,79053.0
2015-11-18 11:20:00,43.08,43.16,43.05,43.13,74331.0,37.001,37.0697,36.9752,37.0439,74331.0
2015-11-18 11:30:00,43.13,43.18,43.12,43.17,113498.0,37.0439,37.0869,37.0353,37.0783,113498.0
2015-11-18 11:40:00,43.17,43.19,43.14,43.17,89072.0,37.0783,37.0954,37.0525,37.0783,89072.0
2015-11-18 11:50:00,43.17,43.19,43.11,43.14,56873.0,37.0783,37.0954,37.0267,37.0525,56873.0
2015-11-18 12:00:00,43.13,43.15,43.08,43.09,50001.0,37.0439,37.0611,37.001,37.0096,50001.0
2015-11-18 12:10:00,43.09,43.19,43.07,43.17,119952.0,37.0096,37.0954,36.9924,37.0783,119952.0
2015-11-18 12:20:00,43.17,43.22,43.11,43.16,49304.0,37.0783,37.1212,37.0267,37.0697,49304.0
2015-11-18 12:30:00,43.17,43.21,43.14,43.19,24780.0,37.0783,37.1126,37.0525,37.0954,24780.0
2015-11-18 12:40:00,43.18,43.19,43.09,43.15,24909.0,37.0869,37.0954,37.0096,37.0611,24909.0
2015-11-18 12:50:00,43.15,43.18,43.13,43.17,32262.0,37.0611,37.0869,37.0439,37.0783,32262.0
2015-11-18 13:00:00,43.16,43.18,43.14,43.17,59988.0,37.0697,37.0869,37.0525,37.0783,59988.0
2015-11-18 13:10:00,43.18,43.26,43.18,43.23,82446.0,37.0869,37.1556,37.0869,37.1298,82446.0
2015-11-18 13:20:00,43.23,43.28,43.22,43.24,46031.0,37.1298,37.1727,37.1212,37.1384,46031.0
2015-11-18 13:30:00,43.23,43.24,43.16,43.19,44635.0,37.1298,37.1384,37.0697,37.0954,44635.0
2015-11-18 13:40:00,43.19,43.22,43.17,43.19,46561.0,37.0954,37.1212,37.0783,37.0954,46561.0
2015-11-18 13:50:00,43.2,43.2,43.16,43.16,96382.0,37.104,37.104,37.0697,37.0697,96382.0
2015-11-18 14:00:00,43.18,43.32,43.15,43.32,97579.0,37.0869,37.2071,37.0611,37.2071,97579.0
2015-11-18 14:10:00,43.33,43.42,43.31,43.31,108265.0,37.2157,37.293,37.1985,37.1985,108265.0
2015-11-18 14:20:00,43.31,43.36,43.29,43.32,48600.0,37.1985,37.2415,37.1813,37.2071,48600.0
2015-11-18 14:30:00,43.31,43.32,43.22,43.32,171818.0,37.1985,37.2071,37.1212,37.2071,171818.0
2015-11-18 14:40:00,43.32,43.36,43.29,43.29,45995.0,37.2071,37.2415,37.1813,37.1813,45995.0
2015-11-18 14:50:00,43.29,43.38,43.28,43.38,93270.0,37.1813,37.2586,37.1727,37.2586,93270.0
2015-11-18 15:00:00,43.38,43.4,43.35,43.36,180390.0,37.2586,37.2758,37.2329,37.2415,180390.0
2015-11-18 15:10:00,43.36,43.48,43.34,43.47,169980.0,37.2415,37.3445,37.2243,37.3359,169980.0
2015-11-18 15:20:00,43.47,43.51,43.46,43.5,190304.0,37.3359,37.3703,37.3273,37.3617,190304.0
2015-11-18 15:30:00,43.51,43.54,43.49,43.52,181854.0,37.3703,37.3961,37.3531,37.3789,181854.0
2015-11-18 15:40:00,43.52,43.59,43.5,43.59,224506.0,37.3789,37.439,37.3617,37.439,224506.0
2015-11-18 15:50:00,43.59,43.63,43.55,43.58,938976.0,37.439,37.4734,37.4046,37.4304,938976.0
2015-11-19 09:30:00,43.57,43.62,43.37,43.49,304642.0,37.4218,37.4648,37.25,37.3531,304642.0
2015-11-19 09:40:00,43.49,43.68,43.47,43.62,261305.0,37.3531,37.5163,37.3359,37.4648,261305.0
2015-11-19 09:50:00,43.62,43.62,43.34,43.4,228054.0,37.4648,37.4648,37.2243,37.2758,228054.0
2015-11-19 10:00:00,43.4,43.47,43.31,43.43,225225.0,37.2758,37.3359,37.1985,37.3016,225225.0
2015-11-19 10:10:00,43.43,43.53,43.37,43.4,176186.0,37.3016,37.3875,37.25,37.2758,176186.0
2015-11-19 10:20:00,43.41,43.53,43.39,43.47,127673.0,37.2844,37.3875,37.2672,37.3359,127673.0
2015-11-19 10:30:00,43.47,43.52,43.37,43.44,203100.0,37.3359,37.3789,37.25,37.3102,203100.0
2015-11-19 10:40:00,43.43,43.53,43.42,43.51,121348.0,37.3016,37.3875,37.293,37.3703,121348.0
2015-11-19 10:50:00,43.5,43.56,43.45,43.54,191674.0,37.3617,37.4132,37.3188,37.3961,191674.0
2015-11-19 11:00:00,43.54,43.6,43.51,43.56,182272.0,37.3961,37.4476,37.3703,37.4132,182272.0
2015-11-19 11:10:00,43.58,43.59,43.48,43.52,100878.0,37.4304,37.439,37.3445,37.3789,100878.0
2015-11-19 11:20:00,43.51,43.62,43.49,43.57,241736.0,37.3703,37.4648,37.3531,37.4218,241736.0
2015-11-19 11:30:00,43.56,43.57,43.43,43.45,206121.0,37.4132,37.4218,37.3016,37.3188,206121.0
2015-11-19 11:40:00,43.45,43.48,43.4,43.4,126250.0,37.3188,37.3445,37.2758,37.2758,126250.0
2015-11-19 11:50:00,43.4,43.46,43.37,43.45,133554.0,37.2758,37.3273,37.25,37.3188,133554.0
2015-11-19 12:00:00,43.45,43.47,43.42,43.45,147307.0,37.3188,37.3359,37.293,37.3188,147307.0
2015-11-19 12:10:00,43.46,43.48,43.43,43.43,114178.0,37.3273,37.3445,37.3016,37.3016,114178.0
2015-11-19 12:20:00,43.44,43.47,43.42,43.44,92147.0,37.3102,37.3359,37.293,37.3102,92147.0
2015-11-19 12:30:00,43.44,43.51,43.44,43.49,153810.0,37.3102,37.3703,37.3102,37.3531,153810.0
2015-11-19 12:40:00,43.49,43.54,43.47,43.52,68927.0,37.3531,37.3961,37.3359,37.3789,68927.0
2015-11-19 12:50:00,43.52,43.56,43.49,43.56,71351.0,37.3789,37.4132,37.3531,37.4132,71351.0
2015-11-19 13:00:00,43.56,43.56,43.48,43.48,67127.0,37.4132,37.4132,37.3445,37.3445,67127.0
2015-11-19 13:10:00,43.48,43.54,43.47,43.48,54081.0,37.3445,37.3961,37.3359,37.3445,54081.0
2015-11-19 13:20:00,43.48,43.48,43.38,43.4,61738.0,37.3445,37.3445,37.2586,37.2758,61738.0
2015-11-19 13:30:00,43.4,43.4,43.29,43.3,57822.0,37.2758,37.2758,37.1813,37.1899,57822.0
2015-11-19 13:40:00,43.3,43.37,43.3,43.33,140930.0,37.1899,37.25,37.1899,37.2157,140930.0
2015-11-19 13:50:00,43.33,43.35,43.3,43.34,92649.0,37.2157,37.2329,37.1899,37.2243,92649.0
2015-11-19 14:00:00,43.34,43.34,43.28,43.31,110743.0,37.2243,37.2243,37.1727,37.1985,110743.0
2015-11-19 14:10:00,43.3,43.35,43.29,43.33,130556.0,37.1899,37.2329,37.1813,37.2157,130556.0
2015-11-19 14:20:00,43.32,43.32,43.27,43.27,84683.0,37.2071,37.2071,37.1642,37.1642,84683.0
2015-11-19 14:30:00,43.27,43.32,43.25,43.28,98247.0,37.1642,37.2071,37.147,37.1727,98247.0
2015-11-19 14:40:00,43.27,43.3,43.24,43.27,67414.0,37.1642,37.1899,37.1384,37.1642,67414.0
2015-11-19 14:50:00,43.27,43.32,43.26,43.26,104001.0,37.1642,37.2071,37.1556,37.1556,104001.0
2015-11-19 15:00:00,43.27,43.3,43.21,43.23,109456.0,37.1642,37.1899,37.1126,37.1298,109456.0
2015-11-19 15:10:00,43.24,43.26,43.21,43.25,79404.0,37.1384,37.1556,37.1126,37.147,79404.0
2015-11-19 15:20:00,43.25,43.34,43.25,43.34,117866.0,37.147,37.2243,37.147,37.2243,117866.0
2015-11-19 15:30:00,43.34,43.34,43.23,43.25,470997.0,37.2243,37.2243,37.1298,37.147,470997.0
2015-11-19 15:40:00,43.24,43.27,43.23,43.25,355102.0,37.1384,37.1642,37.1298,37.147,355102.0
2015-11-19 15:50:00,43.25,43.28,43.22,43.25,333231.0,37.147,37.1727,37.1212,37.147,333231.0
2015-11-20 09:30:00,43.71,44.24,43.71,44.22,608167.0,37.5421,37.9973,37.5421,37.9801,608167.0
2015-11-20 09:40:00,44.22,44.28,44.12,44.19,676928.0,37.9801,38.0316,37.8942,37.9543,676928.0
2015-11-20 09:50:00,44.19,44.27,44.12,44.16,289396.0,37.9543,38.023,37.8942,37.9286,289396.0
2015-11-20 10:00:00,44.16,44.19,43.95,44.1,314991.0,37.9286,37.9543,37.7482,37.877,314991.0
2015-11-20 10:10:00,44.1,44.23,44.1,44.17,181089.0,37.877,37.9887,37.877,37.9372,181089.0
2015-11-20 10:20:00,44.18,44.19,44.1,44.11,380508.0,37.9457,37.9543,37.877,37.8856,380508.0
2015-11-20 10:30:00,44.12,44.13,44.07,44.08,192068.0,37.8942,37.9028,37.8513,37.8599,192068.0
2015-11-20 10:40:00,44.08,44.09,44.0,44.07,104697.0,37.8599,37.8684,37.7911,37.8513,104697.0
2015-11-20 10:50:00,44.07,44.11,44.0,44.01,144162.0,37.8513,37.8856,37.7911,37.7997,144162.0
2015-11-20 11:00:00,44.0,44.09,44.0,44.03,73871.0,37.7911,37.8684,37.7911,37.8169,73871.0
2015-11-20 11:10:00,44.03,44.15,44.02,44.15,133110.0,37.8169,37.92,37.8083,37.92,133110.0
2015-11-20 11:20:00,44.15,44.16,44.07,44.09,70291.0,37.92,37.9286,37.8513,37.8684,70291.0
2015-11-20 11:30:00,44.08,44.09,44.03,44.04,73648.0,37.8599,37.8684,37.8169,37.8255,73648.0
2015-11-20 11:40:00,44.05,44.09,44.02,44.05,53361.0,37.8341,37.8684,37.8083,37.8341,53361.0
2015-11-20 11:50:00,44.04,44.09,44.01,44.08,78120.0,37.8255,37.8684,37.7997,37.8599,78120.0
2015-11-20 12:00:00,44.08,44.09,44.05,44.08,137982.0,37.8599,37.8684,37.8341,37.8599,137982.0
2015-11-20 12:10:00,44.08,44.12,44.04,44.12,56797.0,37.8599,37.8942,37.8255,37.8942,56797.0
2015-11-20 12:20:00,44.11,44.12,44.06,44.11,122191.0,37.8856,37.8942,37.8427,37.8856,122191.0
2015-11-20 12:30:00,44.12,44.2,44.11,44.17,96640.0,37.8942,37.9629,37.8856,37.9372,96640.0
2015-11-20 12:40:00,44.16,44.17,44.11,44.12,33496.0,37.9286,37.9372,37.8856,37.8942,33496.0
2015-11-20 12:50:00,44.12,44.2,44.12,44.14,52669.0,37.8942,37.9629,37.8942,37.9114,52669.0
2015-11-20 13:00:00,44.14,44.19,44.14,44.17,42520.0,37.9114,37.9543,37.9114,37.9372,42520.0
2015-11-20 13:10:00,44.17,44.18,44.11,44.15,60325.0,37.9372,37.9457,37.8856,37.92,60325.0
2015-11-20 13:20:00,44.14,44.2,44.11,44.17,53451.0,37.9114,37.9629,37.8856,37.9372,53451.0
2015-11-20 13:30:00,44.17,44.17,44.09,44.13,60447.0,37.9372,37.9372,37.8684,37.9028,60447.0
2015-11-20 13:40:00,44.12,44.16,44.12,44.16,38901.0,37.8942,37.9286,37.8942,37.9286,38901.0
2015-11-20 13:50:00,44.16,44.17,44.12,44.13,110860.0,37.9286,37.9372,37.8942,37.9028,110860.0
2015-11-20 14:00:00,44.13,44.23,44.12,44.22,51376.0,37.9028,37.9887,37.8942,37.9801,51376.0
2015-11-20 14:10:00,44.23,44.24,44.2,44.23,53810.0,37.9887,37.9973,37.9629,37.9887,53810.0
2015-11-20 14:20:00,44.24,44.24,44.18,44.18,32441.0,37.9973,37.9973,37.9457,37.9457,32441.0
2015-11-20 14:30:00,44.17,44.2,44.15,44.18,115636.0,37.9372,37.9629,37.92,37.9457,115636.0
2015-11-20 14:40:00,44.18,44.19,44.15,44.17,76795.0,37.9457,37.9543,37.92,37.9372,76795.0
2015-11-20 14:50:00,44.16,44.18,44.11,44.11,150113.0,37.9286,37.9457,37.8856,37.8856,150113.0
2015-11-20 15:00:00,44.11,44.16,44.09,44.13,139193.0,37.8856,37.9286,37.8684,37.9028,139193.0
2015-11-20 15:10:00,44.14,44.14,44.06,44.06,183033.0,37.9114,37.9114,37.8427,37.8427,183033.0
2015-11-20 15:20:00,44.06,44.08,44.05,44.07,144823.0,37.8427,37.8599,37.8341,37.8513,144823.0
2015-11-20 15:30:00,44.07,44.13,44.06,44.11,121065.0,37.8513,37.9028,37.8427,37.8856,121065.0
2015-11-20 15:40:00,44.11,44.19,44.09,44.16,346932.0,37.8856,37.9543,37.8684,37.9286,346932.0
2015-11-20 15:50:00,44.16,44.18,44.14,44.16,718185.0,37.9286,37.9457,37.9114,37.9286,718185.0
2015-11-23 09:30:00,44.11,44.23,44.03,44.09,97432.0,37.8856,37.9887,37.8169,37.8684,97432.0
2015-11-23 09:40:00,44.09,44.22,44.09,44.2,197035.0,37.8684,37.9801,37.8684,37.9629,197035.0
2015-11-23 09:50:00,44.2,44.23,44.07,44.07,117956.0,37.9629,37.9887,37.8513,37.8513,117956.0
2015-11-23 10:00:00,44.08,44.18,44.02,44.18,349039.0,37.8599,37.9457,37.8083,37.9457,349039.0
2015-11-23 10:10:00,44.18,44.32,44.17,44.31,77080.0,37.9457,38.066,37.9372,38.0574,77080.0
2015-11-23 10:20:00,44.32,44.43,44.29,44.33,124571.0,38.066,38.1605,38.0402,38.0746,124571.0
2015-11-23 10:30:00,44.33,44.38,44.3,44.37,134932.0,38.0746,38.1175,38.0488,38.1089,134932.0
2015-11-23 10:40:00,44.36,44.42,44.3,44.42,71258.0,38.1003,38.1519,38.0488,38.1519,71258.0
2015-11-23 10:50:00,44.43,44.44,44.36,44.43,90611.0,38.1605,38.1691,38.1003,38.1605,90611.0
2015-11-23 11:00:00,44.43,44.45,44.35,44.39,55112.0,38.1605,38.1776,38.0918,38.1261,55112.0
2015-11-23 11:10:00,44.39,44.45,44.38,44.42,77083.0,38.1261,38.1776,38.1175,38.1519,77083.0
2015-11-23 11:20:00,44.42,44.45,44.39,44.45,60097.0,38.1519,38.1776,38.1261,38.1776,60097.0
2015-11-23 11:30:00,44.46,44.57,44.44,44.53,58303.0,38.1862,38.2807,38.1691,38.2464,58303.0
2015-11-23 11:40:00,44.53,44.6,44.52,44.55,48926.0,38.2464,38.3065,38.2378,38.2635,48926.0
2015-11-23 11:50:00,44.55,44.58,44.54,44.55,84839.0,38.2635,38.2893,38.2549,38.2635,84839.0
2015-11-23 12:00:00,44.55,44.57,44.5,44.53,69638.0,38.2635,38.2807,38.2206,38.2464,69638.0
2015-11-23 12:10:00,44.53,44.55,44.45,44.48,99097.0,38.2464,38.2635,38.1776,38.2034,99097.0
2015-11-23 12:20:00,44.47,44.5,44.45,44.48,76519.0,38.1948,38.2206,38.1776,38.2034,76519.0
2015-11-23 12:30:00,44.48,44.49,44.44,44.47,63333.0,38.2034,38.212,38.1691,38.1948,63333.0
2015-11-23 12:40:00,44.47,44.5,44.45,44.5,53240.0,38.1948,38.2206,38.1776,38.2206,53240.0
2015-11-23 12:50:00,44.5,44.59,44.49,44.55,126565.0,38.2206,38.2979,38.212,38.2635,126565.0
2015-11-23 13:00:00,44.55,44.59,44.55,44.58,44724.0,38.2635,38.2979,38.2635,38.2893,44724.0
2015-11-23 13:10:00,44.57,44.58,44.52,44.53,52308.0,38.2807,38.2893,38.2378,38.2464,52308.0
2015-11-23 13:20:00,44.54,44.55,44.51,44.52,59285.0,38.2549,38.2635,38.2292,38.2378,59285.0
2015-11-23 13:30:00,44.51,44.56,44.47,44.56,36505.0,38.2292,38.2721,38.1948,38.2721,36505.0
2015-11-23 13:40:00,44.56,44.57,44.5,44.51,66268.0,38.2721,38.2807,38.2206,38.2292,66268.0
2015-11-23 13:50:00,44.51,44.52,44.42,44.42,46251.0,38.2292,38.2378,38.1519,38.1519,46251.0
2015-11-23 14:00:00,44.42,44.44,44.36,44.37,62793.0,38.1519,38.1691,38.1003,38.1089,62793.0
2015-11-23 14:10:00,44.36,44.37,44.3,44.32,60550.0,38.1003,38.1089,38.0488,38.066,60550.0
2015-11-23 14:20:00,44.33,44.33,44.28,44.29,80667.0,38.0746,38.0746,38.0316,38.0402,80667.0
2015-11-23 14:30:00,44.29,44.34,44.25,44.34,172360.0,38.0402,38.0832,38.0059,38.0832,172360.0
2015-11-23 14:40:00,44.34,44.39,44.32,44.39,53475.0,38.0832,38.1261,38.066,38.1261,53475.0
2015-11-23 14:50:00,44.39,44.49,44.38,44.43,297637.0,38.1261,38.212,38.1175,38.1605,297637.0
2015-11-23 15:00:00,44.43,44.47,44.41,44.45,71855.0,38.1605,38.1948,38.1433,38.1776,71855.0
2015-11-23 15:10:00,44.45,44.47,44.43,44.45,75645.0,38.1776,38.1948,38.1605,38.1776,75645.0
2015-11-23 15:20:00,44.45,44.53,44.44,44.51,88817.0,38.1776,38.2464,38.1691,38.2292,88817.0
2015-11-23 15:30:00,44.51,44.55,44.5,44.53,91788.0,38.2292,38.2635,38.2206,38.2464,91788.0
2015-11-23 15:40:00,44.53,44.54,44.5,44.53,150352.0,38.2464,38.2549,38.2206,38.2464,150352.0
2015-11-23 15:50:00,44.53,44.56,44.49,44.56,432372.0,38.2464,38.2721,38.212,38.2721,432372.0
2015-11-24 09:30:00,44.2,44.54,44.11,44.53,174438.0,37.9629,38.2549,37.8856,38.2464,174438.0
2015-11-24 09:40:00,44.54,44.54,44.35,44.38,162792.0,38.2549,38.2549,38.0918,38.1175,162792.0
2015-11-24 09:50:00,44.38,44.55,44.38,44.54,97280.0,38.1175,38.2635,38.1175,38.2549,97280.0
2015-11-24 10:00:00,44.52,44.52,44.41,44.42,252861.0,38.2378,38.2378,38.1433,38.1519,252861.0
2015-11-24 10:10:00,44.41,44.46,44.36,44.4,317082.0,38.1433,38.1862,38.1003,38.1347,317082.0
2015-11-24 10:20:00,44.39,44.42,44.36,44.37,235946.0,38.1261,38.1519,38.1003,38.1089,235946.0
2015-11-24 10:30:00,44.36,44.37,44.25,44.34,73967.0,38.1003,38.1089,38.0059,38.0832,73967.0
2015-11-24 10:40:00,44.34,44.37,44.26,44.3,58325.0,38.0832,38.1089,38.0145,38.0488,58325.0
2015-11-24 10:50:00,44.3,44.43,44.27,44.43,78043.0,38.0488,38.1605,38.023,38.1605,78043.0
2015-11-24 11:00:00,44.43,44.51,44.37,44.48,164973.0,38.1605,38.2292,38.1089,38.2034,164973.0
2015-11-24 11:10:00,44.48,44.5,44.41,44.47,211864.0,38.2034,38.2206,38.1433,38.1948,211864.0
2015-11-24 11:20:00,44.47,44.58,44.45,44.56,36195.0,38.1948,38.2893,38.1776,38.2721,36195.0
2015-11-24 11:30:00,44.57,44.65,44.57,44.65,123964.0,38.2807,38.3494,38.2807,38.3494,123964.0
2015-11-24 11:40:00,44.64,44.7,44.61,44.64,131357.0,38.3408,38.3924,38.3151,38.3408,131357.0
2015-11-24 11:50:00,44.65,44.77,44.64,44.73,69997.0,38.3494,38.4525,38.3408,38.4181,69997.0
2015-11-24 12:00:00,44.73,44.84,44.73,44.74,34979.0,38.4181,38.5126,38.4181,38.4267,34979.0
2015-11-24 12:10:00,44.75,44.77,44.7,44.71,26858.0,38.4353,38.4525,38.3924,38.401,26858.0
2015-11-24 12:20:00,44.7,44.78,44.7,44.78,18393.0,38.3924,38.4611,38.3924,38.4611,18393.0
2015-11-24 12:30:00,44.77,44.8,44.74,44.76,16023.0,38.4525,38.4783,38.4267,38.4439,16023.0
2015-11-24 12:40:00,44.76,44.8,44.75,44.8,46032.0,38.4439,38.4783,38.4353,38.4783,46032.0
2015-11-24 12:50:00,44.81,44.89,44.81,44.88,50774.0,38.4868,38.5556,38.4868,38.547,50774.0
2015-11-24 13:00:00,44.89,44.98,44.88,44.98,36485.0,38.5556,38.6329,38.547,38.6329,36485.0
2015-11-24 13:10:00,44.99,45.0,44.92,44.94,25762.0,38.6414,38.65,38.5813,38.5985,25762.0
2015-11-24 13:20:00,44.93,45.08,44.93,45.03,64247.0,38.5899,38.7187,38.5899,38.6758,64247.0
2015-11-24 13:30:00,45.04,45.1,45.01,45.02,82231.0,38.6844,38.7359,38.6586,38.6672,82231.0
2015-11-24 13:40:00,45.02,45.05,45.01,45.02,154034.0,38.6672,38.693,38.6586,38.6672,154034.0
2015-11-24 13:50:00,45.02,45.04,45.0,45.04,34717.0,38.6672,38.6844,38.65,38.6844,34717.0
2015-11-24 14:00:00,45.04,45.12,45.01,45.05,77709.0,38.6844,38.7531,38.6586,38.693,77709.0
2015-11-24 14:10:00,45.05,45.06,44.91,44.97,34853.0,38.693,38.7016,38.5727,38.6243,34853.0
2015-11-24 14:20:00,44.96,44.98,44.9,44.94,36976.0,38.6157,38.6329,38.5641,38.5985,36976.0
2015-11-24 14:30:00,44.94,44.99,44.9,44.96,41919.0,38.5985,38.6414,38.5641,38.6157,41919.0
2015-11-24 14:40:00,44.96,45.01,44.96,44.97,38360.0,38.6157,38.6586,38.6157,38.6243,38360.0
2015-11-24 14:50:00,44.96,45.01,44.96,44.99,40126.0,38.6157,38.6586,38.6157,38.6414,40126.0
2015-11-24 15:00:00,44.99,45.0,44.94,45.0,49039.0,38.6414,38.65,38.5985,38.65,49039.0
2015-11-24 15:10:00,45.01,45.05,44.99,45.01,55424.0,38.6586,38.693,38.6414,38.6586,55424.0
2015-11-24 15:20:00,45.0,45.04,44.98,45.0,113396.0,38.65,38.6844,38.6329,38.65,113396.0
2015-11-24 15:30:00,45.0,45.04,44.97,44.97,130629.0,38.65,38.6844,38.6243,38.6243,130629.0
2015-11-24 15:40:00,44.98,45.0,44.96,44.98,273476.0,38.6329,38.65,38.6157,38.6329,273476.0
2015-11-24 15:50:00,44.97,44.99,44.93,44.98,311202.0,38.6243,38.6414,38.5899,38.6329,311202.0
2015-11-25 09:30:00,45.32,45.47,45.1,45.21,148489.0,38.9249,39.0537,38.7359,38.8304,148489.0
2015-11-25 09:40:00,45.19,45.4,45.01,45.35,314150.0,38.8132,38.9936,38.6586,38.9506,314150.0
2015-11-25 09:50:00,45.35,45.44,45.32,45.41,497765.0,38.9506,39.0279,38.9249,39.0022,497765.0
2015-11-25 10:00:00,45.41,45.48,45.36,45.4,244958.0,39.0022,39.0623,38.9592,38.9936,244958.0
2015-11-25 10:10:00,45.41,45.47,45.38,45.45,67482.0,39.0022,39.0537,38.9764,39.0365,67482.0
2015-11-25 10:20:00,45.47,45.47,45.37,45.38,53184.0,39.0537,39.0537,38.9678,38.9764,53184.0
2015-11-25 10:30:00,45.38,45.51,45.29,45.47,301066.0,38.9764,39.0881,38.8991,39.0537,301066.0
2015-11-25 10:40:00,45.47,45.56,45.4,45.55,2289132.0,39.0537,39.131,38.9936,39.1224,2289132.0
2015-11-25 10:50:00,45.54,45.61,45.52,45.58,121294.0,39.1138,39.174,39.0967,39.1482,121294.0
2015-11-25 11:00:00,45.58,45.58,45.52,45.52,60480.0,39.1482,39.1482,39.0967,39.0967,60480.0
2015-11-25 11:10:00,45.53,45.53,45.43,45.47,112932.0,39.1052,39.1052,39.0194,39.0537,112932.0
2015-11-25 11:20:00,45.46,45.49,45.42,45.43,123744.0,39.0451,39.0709,39.0108,39.0194,123744.0
2015-11-25 11:30:00,45.43,45.5,45.42,45.48,166856.0,39.0194,39.0795,39.0108,39.0623,166856.0
2015-11-25 11:40:00,45.48,45.5,45.45,45.47,39909.0,39.0623,39.0795,39.0365,39.0537,39909.0
2015-11-25 11:50:00,45.47,45.51,45.47,45.49,15406.0,39.0537,39.0881,39.0537,39.0709,15406.0
2015-11-25 12:00:00,45.49,45.53,45.46,45.51,33114.0,39.0709,39.1052,39.0451,39.0881,33114.0
2015-11-25 12:10:00,45.52,45.61,45.52,45.58,20413.0,39.0967,39.174,39.0967,39.1482,20413.0
2015-11-25 12:20:00,45.58,45.61,45.54,45.55,41542.0,39.1482,39.174,39.1138,39.1224,41542.0
2015-11-25 12:30:00,45.55,45.57,45.52,45.54,73061.0,39.1224,39.1396,39.0967,39.1138,73061.0
2015-11-25 12:40:00,45.54,45.55,45.52,45.55,62188.0,39.1138,39.1224,39.0967,39.1224,62188.0
2015-11-25 12:50:00,45.55,45.56,45.53,45.55,90879.0,39.1224,39.131,39.1052,39.1224,90879.0
2015-11-25 13:00:00,45.55,45.56,45.53,45.54,66440.0,39.1224,39.131,39.1052,39.1138,66440.0
2015-11-25 13:10:00,45.55,45.57,45.5,45.53,101040.0,39.1224,39.1396,39.0795,39.1052,101040.0
2015-11-25 13:20:00,45.54,45.59,45.53,45.59,35018.0,39.1138,39.1568,39.1052,39.1568,35018.0
2015-11-25 13:30:00,45.59,45.63,45.57,45.6,62201.0,39.1568,39.1911,39.1396,39.1654,62201.0
2015-11-25 13:40:00,45.59,45.64,45.56,45.64,47033.0,39.1568,39.1997,39.131,39.1997,47033.0
2015-11-25 13:50:00,45.63,45.7,45.63,45.7,61030.0,39.1911,39.2513,39.1911,39.2513,61030.0
2015-11-25 14:00:00,45.7,45.73,45.68,45.71,135337.0,39.2513,39.277,39.2341,39.2598,135337.0
2015-11-25 14:10:00,45.7,45.73,45.67,45.72,54632.0,39.2513,39.277,39.2255,39.2684,54632.0
2015-11-25 14:20:00,45.73,45.73,45.68,45.69,92353.0,39.277,39.277,39.2341,39.2427,92353.0
2015-11-25 14:30:00,45.69,45.7,45.65,45.66,156897.0,39.2427,39.2513,39.2083,39.2169,156897.0
2015-11-25 14:40:00,45.66,45.66,45.6,45.61,148600.0,39.2169,39.2169,39.1654,39.174,148600.0
2015-11-25 14:50:00,45.61,45.61,45.56,45.58,145010.0,39.174,39.174,39.131,39.1482,145010.0
2015-11-25 15:00:00,45.58,45.59,45.56,45.58,50276.0,39.1482,39.1568,39.131,39.1482,50276.0
2015-11-25 15:10:00,45.57,45.58,45.55,45.58,101108.0,39.1396,39.1482,39.1224,39.1482,101108.0
2015-11-25 15:20:00,45.58,45.62,45.56,45.61,105905.0,39.1482,39.1825,39.131,39.174,105905.0
2015-11-25 15:30:00,45.61,45.62,45.57,45.62,143341.0,39.174,39.1825,39.1396,39.1825,143341.0
2015-11-25 15:40:00,45.62,45.62,45.59,45.62,184793.0,39.1825,39.1825,39.1568,39.1825,184793.0
2015-11-25 15:50:00,45.62,45.62,45.57,45.6,523335.0,39.1825,39.1825,39.1396,39.1654,523335.0
2015-11-27 09:30:00,45.67,45.93,45.44,45.52,58982.0,39.2255,39.4488,39.0279,39.0967,58982.0
2015-11-27 09:40:00,45.54,45.61,45.42,45.47,98133.0,39.1138,39.174,39.0108,39.0537,98133.0
2015-11-27 09:50:00,45.47,45.58,45.43,45.47,66980.0,39.0537,39.1482,39.0194,39.0537,66980.0
2015-11-27 10:00:00,45.46,45.46,45.22,45.35,87805.0,39.0451,39.0451,38.839,38.9506,87805.0
2015-11-27 10:10:00,45.35,45.4,45.29,45.39,111470.0,38.9506,38.9936,38.8991,38.985,111470.0
2015-11-27 10:20:00,45.4,45.5,45.4,45.5,48818.0,38.9936,39.0795,38.9936,39.0795,48818.0
2015-11-27 10:30:00,45.51,45.57,45.45,45.5,100894.0,39.0881,39.1396,39.0365,39.0795,100894.0
2015-11-27 10:40:00,45.49,45.58,45.49,45.52,133205.0,39.0709,39.1482,39.0709,39.0967,133205.0
2015-11-27 10:50:00,45.53,45.56,45.51,45.55,189034.0,39.1052,39.131,39.0881,39.1224,189034.0
2015-11-27 11:00:00,45.55,45.62,45.53,45.62,110384.0,39.1224,39.1825,39.1052,39.1825,110384.0
2015-11-27 11:10:00,45.62,45.64,45.58,45.64,97262.0,39.1825,39.1997,39.1482,39.1997,97262.0
2015-11-27 11:20:00,45.63,45.68,45.58,45.63,60729.0,39.1911,39.2341,39.1482,39.1911,60729.0
2015-11-27 11:30:00,45.63,45.69,45.62,45.62,68952.0,39.1911,39.2427,39.1825,39.1825,68952.0
2015-11-27 11:40:00,45.62,45.66,45.58,45.61,96893.0,39.1825,39.2169,39.1482,39.174,96893.0
2015-11-27 11:50:00,45.61,45.63,45.58,45.61,70723.0,39.174,39.1911,39.1482,39.174,70723.0
2015-11-27 12:00:00,45.61,45.63,45.55,45.56,47835.0,39.174,39.1911,39.1224,39.131,47835.0
2015-11-27 12:10:00,45.56,45.61,45.53,45.61,134862.0,39.131,39.174,39.1052,39.174,134862.0
2015-11-27 12:20:00,45.6,45.63,45.57,45.61,65982.0,39.1654,39.1911,39.1396,39.174,65982.0
2015-11-27 12:30:00,45.61,45.62,45.56,45.57,62749.0,39.174,39.1825,39.131,39.1396,62749.0
2015-11-27 12:40:00,45.57,45.59,45.53,45.54,103061.0,39.1396,39.1568,39.1052,39.1138,103061.0
2015-11-27 12:50:00,45.54,45.55,45.49,45.54,227112.0,39.1138,39.1224,39.0709,39.1138,227112.0
2015-11-30 09:30:00,45.48,45.6,45.17,45.21,166198.0,39.0623,39.1654,38.796,38.8304,166198.0
2015-11-30 09:40:00,45.21,45.24,45.06,45.16,288456.0,38.8304,38.8562,38.7016,38.7875,288456.0
2015-11-30 09:50:00,45.16,45.16,44.92,44.96,590289.0,38.7875,38.7875,38.5813,38.6157,590289.0
2015-11-30 10:00:00,44.96,45.12,44.94,45.11,211028.0,38.6157,38.7531,38.5985,38.7445,211028.0
2015-11-30 10:10:00,45.11,45.11,44.88,44.91,678092.0,38.7445,38.7445,38.547,38.5727,678092.0
2015-11-30 10:20:00,44.9,45.01,44.88,45.01,227906.0,38.5641,38.6586,38.547,38.6586,227906.0
2015-11-30 10:30:00,45.01,45.07,44.96,44.98,193435.0,38.6586,38.7102,38.6157,38.6329,193435.0
2015-11-30 10:40:00,44.98,45.04,44.96,44.99,154225.0,38.6329,38.6844,38.6157,38.6414,154225.0
2015-11-30 10:50:00,44.99,45.05,44.96,44.96,108608.0,38.6414,38.693,38.6157,38.6157,108608.0
2015-11-30 11:00:00,44.97,45.04,44.95,45.03,109548.0,38.6243,38.6844,38.6071,38.6758,109548.0
2015-11-30 11:10:00,45.03,45.07,44.95,44.96,163927.0,38.6758,38.7102,38.6071,38.6157,163927.0
2015-11-30 11:20:00,44.96,44.99,44.85,44.86,151193.0,38.6157,38.6414,38.5212,38.5298,151193.0
2015-11-30 11:30:00,44.86,44.87,44.81,44.86,189201.0,38.5298,38.5384,38.4868,38.5298,189201.0
2015-11-30 11:40:00,44.86,44.86,44.74,44.76,276884.0,38.5298,38.5298,38.4267,38.4439,276884.0
2015-11-30 11:50:00,44.75,44.76,44.7,44.72,237730.0,38.4353,38.4439,38.3924,38.4095,237730.0
2015-11-30 12:00:00,44.71,44.76,44.67,44.72,186601.0,38.401,38.4439,38.3666,38.4095,186601.0
2015-11-30 12:10:00,44.72,44.75,44.68,44.72,145371.0,38.4095,38.4353,38.3752,38.4095,145371.0
2015-11-30 12:20:00,44.73,44.74,44.66,44.66,147548.0,38.4181,38.4267,38.358,38.358,147548.0
2015-11-30 12:30:00,44.66,44.67,44.6,44.64,109798.0,38.358,38.3666,38.3065,38.3408,109798.0
2015-11-30 12:40:00,44.64,44.65,44.61,44.64,106727.0,38.3408,38.3494,38.3151,38.3408,106727.0
2015-11-30 12:50:00,44.63,44.67,44.62,44.63,219322.0,38.3322,38.3666,38.3237,38.3322,219322.0
2015-11-30 13:00:00,44.63,44.66,44.61,44.64,127283.0,38.3322,38.358,38.3151,38.3408,127283.0
2015-11-30 13:10:00,44.63,44.66,44.61,44.64,180510.0,38.3322,38.358,38.3151,38.3408,180510.0
2015-11-30 13:20:00,44.63,44.68,44.61,44.66,206904.0,38.3322,38.3752,38.3151,38.358,206904.0
2015-11-30 13:30:00,44.66,44.66,44.59,44.6,159904.0,38.358,38.358,38.2979,38.3065,159904.0
2015-11-30 13:40:00,44.6,44.64,44.58,44.62,118818.0,38.3065,38.3408,38.2893,38.3237,118818.0
2015-11-30 13:50:00,44.63,44.69,44.61,44.63,114833.0,38.3322,38.3838,38.3151,38.3322,114833.0
2015-11-30 14:00:00,44.63,44.64,44.58,44.6,74684.0,38.3322,38.3408,38.2893,38.3065,74684.0
2015-11-30 14:10:00,44.6,44.66,44.59,44.64,103339.0,38.3065,38.358,38.2979,38.3408,103339.0
2015-11-30 14:20:00,44.64,44.64,44.58,44.58,114834.0,38.3408,38.3408,38.2893,38.2893,114834.0
2015-11-30 14:30:00,44.58,44.61,44.55,44.59,261192.0,38.2893,38.3151,38.2635,38.2979,261192.0
2015-11-30 14:40:00,44.58,44.6,44.5,44.53,247022.0,38.2893,38.3065,38.2206,38.2464,247022.0
2015-11-30 14:50:00,44.53,44.54,44.46,44.47,242014.0,38.2464,38.2549,38.1862,38.1948,242014.0
2015-11-30 15:00:00,44.47,44.51,44.45,44.51,124391.0,38.1948,38.2292,38.1776,38.2292,124391.0
2015-11-30 15:10:00,44.51,44.53,44.47,44.47,316099.0,38.2292,38.2464,38.1948,38.1948,316099.0
2015-11-30 15:20:00,44.47,44.51,44.45,44.48,258673.0,38.1948,38.2292,38.1776,38.2034,258673.0
2015-11-30 15:30:00,44.47,44.58,44.46,44.55,736247.0,38.1948,38.2893,38.1862,38.2635,736247.0
2015-11-30 15:40:00,44.56,44.58,44.5,44.57,328897.0,38.2721,38.2893,38.2206,38.2807,328897.0
2015-11-30 15:50:00,44.57,44.59,44.5,44.54,1054829.0,38.2807,38.2979,38.2206,38.2549,1054829.0
2015-12-01 09:30:00,44.79,44.82,44.61,44.71,119030.0,38.4697,38.4954,38.3151,38.401,119030.0
2015-12-01 09:40:00,44.72,44.85,44.72,44.8,89618.0,38.4095,38.5212,38.4095,38.4783,89618.0
2015-12-01 09:50:00,44.81,44.89,44.77,44.8,127764.0,38.4868,38.5556,38.4525,38.4783,127764.0
2015-12-01 10:00:00,44.78,44.81,44.64,44.67,64670.0,38.4611,38.4868,38.3408,38.3666,64670.0
2015-12-01 10:10:00,44.67,44.67,44.47,44.55,118605.0,38.3666,38.3666,38.1948,38.2635,118605.0
2015-12-01 10:20:00,44.55,44.7,44.53,44.68,82155.0,38.2635,38.3924,38.2464,38.3752,82155.0
2015-12-01 10:30:00,44.68,44.7,44.58,44.67,210387.0,38.3752,38.3924,38.2893,38.3666,210387.0
2015-12-01 10:40:00,44.68,44.78,44.67,44.73,61204.0,38.3752,38.4611,38.3666,38.4181,61204.0
2015-12-01 10:50:00,44.73,44.75,44.67,44.7,107211.0,38.4181,38.4353,38.3666,38.3924,107211.0
2015-12-01 11:00:00,44.7,44.71,44.61,44.61,37993.0,38.3924,38.401,38.3151,38.3151,37993.0
2015-12-01 11:10:00,44.62,44.63,44.56,44.56,46813.0,38.3237,38.3322,38.2721,38.2721,46813.0
2015-12-01 11:20:00,44.55,44.63,44.51,44.53,80305.0,38.2635,38.3322,38.2292,38.2464,80305.0
2015-12-01 11:30:00,44.54,44.56,44.47,44.47,32512.0,38.2549,38.2721,38.1948,38.1948,32512.0
2015-12-01 11:40:00,44.48,44.51,44.45,44.48,57327.0,38.2034,38.2292,38.1776,38.2034,57327.0
2015-12-01 11:50:00,44.48,44.5,44.46,44.5,31611.0,38.2034,38.2206,38.1862,38.2206,31611.0
2015-12-01 12:00:00,44.5,44.54,44.5,44.52,25006.0,38.2206,38.2549,38.2206,38.2378,25006.0
2015-12-01 12:10:00,44.52,44.54,44.49,44.49,22862.0,38.2378,38.2549,38.212,38.212,22862.0
2015-12-01 12:20:00,44.49,44.56,44.49,44.53,26206.0,38.212,38.2721,38.212,38.2464,26206.0
2015-12-01 12:30:00,44.54,44.57,44.53,44.54,59996.0,38.2549,38.2807,38.2464,38.2549,59996.0
2015-12-01 12:40:00,44.55,44.6,44.54,44.57,23379.0,38.2635,38.3065,38.2549,38.2807,23379.0
2015-12-01 12:50:00,44.55,44.63,44.54,44.59,27312.0,38.2635,38.3322,38.2549,38.2979,27312.0
2015-12-01 13:00:00,44.59,44.61,44.58,44.61,24135.0,38.2979,38.3151,38.2893,38.3151,24135.0
2015-12-01 13:10:00,44.62,44.63,44.55,44.58,41997.0,38.3237,38.3322,38.2635,38.2893,41997.0
2015-12-01 13:20:00,44.57,44.6,44.55,44.56,95261.0,38.2807,38.3065,38.2635,38.2721,95261.0
2015-12-01 13:30:00,44.55,44.58,44.51,44.58,74953.0,38.2635,38.2893,38.2292,38.2893,74953.0
2015-12-01 13:40:00,44.58,44.64,44.58,44.61,79859.0,38.2893,38.3408,38.2893,38.3151,79859.0
2015-12-01 13:50:00,44.61,44.65,44.6,44.63,41605.0,38.3151,38.3494,38.3065,38.3322,41605.0
2015-12-01 14:00:00,44.62,44.68,44.61,44.65,88712.0,38.3237,38.3752,38.3151,38.3494,88712.0
2015-12-01 14:10:00,44.65,44.67,44.6,44.64,263937.0,38.3494,38.3666,38.3065,38.3408,263937.0
2015-12-01 14:20:00,44.64,44.69,44.63,44.65,529064.0,38.3408,38.3838,38.3322,38.3494,529064.0
2015-12-01 14:30:00,44.65,44.66,44.6,44.61,100516.0,38.3494,38.358,38.3065,38.3151,100516.0
2015-12-01 14:40:00,44.61,44.66,44.56,44.65,244404.0,38.3151,38.358,38.2721,38.3494,244404.0
2015-12-01 14:50:00,44.66,44.67,44.63,44.65,119550.0,38.358,38.3666,38.3322,38.3494,119550.0
2015-12-01 15:00:00,44.64,44.67,44.64,44.67,298321.0,38.3408,38.3666,38.3408,38.3666,298321.0
2015-12-01 15:10:00,44.66,44.67,44.62,44.66,274840.0,38.358,38.3666,38.3237,38.358,274840.0
2015-12-01 15:20:00,44.66,44.73,44.64,44.71,244342.0,38.358,38.4181,38.3408,38.401,244342.0
2015-12-01 15:30:00,44.72,44.73,44.68,44.69,244806.0,38.4095,38.4181,38.3752,38.3838,244806.0
2015-12-01 15:40:00,44.69,44.71,44.65,44.67,297645.0,38.3838,38.401,38.3494,38.3666,297645.0
2015-12-01 15:50:00,44.67,44.72,44.67,44.71,532330.0,38.3666,38.4095,38.3666,38.401,532330.0
2015-12-02 09:30:00,44.72,44.99,44.7,44.99,95633.0,38.4095,38.6414,38.3924,38.6414,95633.0
2015-12-02 09:40:00,44.98,45.02,44.88,44.96,95628.0,38.6329,38.6672,38.547,38.6157,95628.0
2015-12-02 09:50:00,44.96,45.0,44.87,44.97,71837.0,38.6157,38.65,38.5384,38.6243,71837.0
2015-12-02 10:00:00,44.97,45.03,44.96,44.96,74232.0,38.6243,38.6758,38.6157,38.6157,74232.0
2015-12-02 10:10:00,44.96,45.08,44.96,45.04,43727.0,38.6157,38.7187,38.6157,38.6844,43727.0
2015-12-02 10:20:00,45.04,45.05,44.89,44.93,88295.0,38.6844,38.693,38.5556,38.5899,88295.0
2015-12-02 10:30:00,44.92,45.05,44.88,45.05,55662.0,38.5813,38.693,38.547,38.693,55662.0
2015-12-02 10:40:00,45.05,45.09,45.0,45.04,44152.0,38.693,38.7273,38.65,38.6844,44152.0
2015-12-02 10:50:00,45.05,45.1,45.02,45.02,34158.0,38.693,38.7359,38.6672,38.6672,34158.0
2015-12-02 11:00:00,45.01,45.01,44.87,44.9,95918.0,38.6586,38.6586,38.5384,38.5641,95918.0
2015-12-02 11:10:00,44.9,44.92,44.84,44.85,113593.0,38.5641,38.5813,38.5126,38.5212,113593.0
2015-12-02 11:20:00,44.85,44.89,44.84,44.86,137593.0,38.5212,38.5556,38.5126,38.5298,137593.0
2015-12-02 11:30:00,44.85,44.88,44.83,44.87,54655.0,38.5212,38.547,38.504,38.5384,54655.0
2015-12-02 11:40:00,44.86,44.87,44.82,44.85,55142.0,38.5298,38.5384,38.4954,38.5212,55142.0
2015-12-02 11:50:00,44.84,44.85,44.78,44.81,68473.0,38.5126,38.5212,38.4611,38.4868,68473.0
2015-12-02 12:00:00,44.81,44.87,44.81,44.83,47920.0,38.4868,38.5384,38.4868,38.504,47920.0
2015-12-02 12:10:00,44.82,44.82,44.77,44.78,55526.0,38.4954,38.4954,38.4525,38.4611,55526.0
2015-12-02 12:20:00,44.77,44.8,44.68,44.78,43821.0,38.4525,38.4783,38.3752,38.4611,43821.0
2015-12-02 12:30:00,44.78,44.83,44.75,44.82,37099.0,38.4611,38.504,38.4353,38.4954,37099.0
2015-12-02 12:40:00,44.82,44.84,44.8,44.81,24636.0,38.4954,38.5126,38.4783,38.4868,24636.0
2015-12-02 12:50:00,44.81,44.83,44.79,44.79,23424.0,38.4868,38.504,38.4697,38.4697,23424.0
2015-12-02 13:00:00,44.79,44.83,44.77,44.83,13718.0,38.4697,38.504,38.4525,38.504,13718.0
2015-12-02 13:10:00,44.84,44.88,44.83,44.83,24415.0,38.5126,38.547,38.504,38.504,24415.0
2015-12-02 13:20:00,44.83,44.88,44.83,44.85,18300.0,38.504,38.547,38.504,38.5212,18300.0
2015-12-02 13:30:00,44.86,44.89,44.83,44.87,68665.0,38.5298,38.5556,38.504,38.5384,68665.0
2015-12-02 13:40:00,44.85,44.86,44.8,44.81,31100.0,38.5212,38.5298,38.4783,38.4868,31100.0
2015-12-02 13:50:00,44.81,44.84,44.78,44.81,48711.0,38.4868,38.5126,38.4611,38.4868,48711.0
2015-12-02 14:00:00,44.81,44.82,44.73,44.77,45639.0,38.4868,38.4954,38.4181,38.4525,45639.0
2015-12-02 14:10:00,44.76,44.77,44.65,44.69,51586.0,38.4439,38.4525,38.3494,38.3838,51586.0
2015-12-02 14:20:00,44.69,44.74,44.67,44.73,37022.0,38.3838,38.4267,38.3666,38.4181,37022.0
2015-12-02 14:30:00,44.73,44.74,44.68,44.7,52963.0,38.4181,38.4267,38.3752,38.3924,52963.0
2015-12-02 14:40:00,44.69,44.7,44.6,44.63,67235.0,38.3838,38.3924,38.3065,38.3322,67235.0
2015-12-02 14:50:00,44.63,44.66,44.58,44.59,46355.0,38.3322,38.358,38.2893,38.2979,46355.0
2015-12-02 15:00:00,44.6,44.67,44.58,44.66,62421.0,38.3065,38.3666,38.2893,38.358,62421.0
2015-12-02 15:10:00,44.66,44.74,44.64,44.73,56486.0,38.358,38.4267,38.3408,38.4181,56486.0
2015-12-02 15:20:00,44.72,44.77,44.7,44.7,67538.0,38.4095,38.4525,38.3924,38.3924,67538.0
2015-12-02 15:30:00,44.7,44.74,44.66,44.69,117545.0,38.3924,38.4267,38.358,38.3838,117545.0
2015-12-02 15:40:00,44.69,44.75,44.63,44.64,234723.0,38.3838,38.4353,38.3322,38.3408,234723.0
2015-12-02 15:50:00,44.64,44.68,44.62,44.68,416134.0,38.3408,38.3752,38.3237,38.3752,416134.0
2015-12-03 09:30:00,45.02,45.06,44.83,44.88,62705.0,38.6672,38.7016,38.504,38.547,62705.0
2015-12-03 09:40:00,44.9,44.99,44.74,44.79,118743.0,38.5641,38.6414,38.4267,38.4697,118743.0
2015-12-03 09:50:00,44.78,44.93,44.78,44.8,159371.0,38.4611,38.5899,38.4611,38.4783,159371.0
2015-12-03 10:00:00,44.81,44.81,44.57,44.57,172700.0,38.4868,38.4868,38.2807,38.2807,172700.0
2015-12-03 10:10:00,44.57,44.59,44.39,44.42,585833.0,38.2807,38.2979,38.1261,38.1519,585833.0
2015-12-03 10:20:00,44.4,44.46,44.26,44.41,310891.0,38.1347,38.1862,38.0145,38.1433,310891.0
2015-12-03 10:30:00,44.4,44.46,44.25,44.25,480835.0,38.1347,38.1862,38.0059,38.0059,480835.0
2015-12-03 10:40:00,44.25,44.43,44.23,44.41,242276.0,38.0059,38.1605,37.9887,38.1433,242276.0
2015-12-03 10:50:00,44.41,44.44,44.37,44.4,144291.0,38.1433,38.1691,38.1089,38.1347,144291.0
2015-12-03 11:00:00,44.4,44.48,44.34,44.44,223165.0,38.1347,38.2034,38.0832,38.1691,223165.0
2015-12-03 11:10:00,44.44,44.54,44.44,44.52,171717.0,38.1691,38.2549,38.1691,38.2378,171717.0
2015-12-03 11:20:00,44.52,44.54,44.46,44.53,139631.0,38.2378,38.2549,38.1862,38.2464,139631.0
2015-12-03 11:30:00,44.53,44.55,44.46,44.53,178996.0,38.2464,38.2635,38.1862,38.2464,178996.0
2015-12-03 11:40:00,44.53,44.57,44.46,44.51,146055.0,38.2464,38.2807,38.1862,38.2292,146055.0
2015-12-03 11:50:00,44.49,44.6,44.48,44.59,119951.0,38.212,38.3065,38.2034,38.2979,119951.0
2015-12-03 12:00:00,44.59,44.62,44.54,44.54,91966.0,38.2979,38.3237,38.2549,38.2549,91966.0
2015-12-03 12:10:00,44.55,44.56,44.49,44.5,45129.0,38.2635,38.2721,38.212,38.2206,45129.0
2015-12-03 12:20:00,44.5,44.52,44.36,44.42,50935.0,38.2206,38.2378,38.1003,38.1519,50935.0
2015-12-03 12:30:00,44.42,44.43,44.34,44.4,162659.0,38.1519,38.1605,38.0832,38.1347,162659.0
2015-12-03 12:40:00,44.4,44.5,44.4,44.45,100331.0,38.1347,38.2206,38.1347,38.1776,100331.0
2015-12-03 12:50:00,44.45,44.47,44.37,44.39,110279.0,38.1776,38.1948,38.1089,38.1261,110279.0
2015-12-03 13:00:00,44.39,44.39,44.25,44.29,180482.0,38.1261,38.1261,38.0059,38.0402,180482.0
2015-12-03 13:10:00,44.28,44.35,44.27,44.34,242039.0,38.0316,38.0918,38.023,38.0832,242039.0
2015-12-03 13:20:00,44.35,44.4,44.3,44.38,165077.0,38.0918,38.1347,38.0488,38.1175,165077.0
2015-12-03 13:30:00,44.38,44.39,44.28,44.3,76876.0,38.1175,38.1261,38.0316,38.0488,76876.0
2015-12-03 13:40:00,44.3,44.31,44.09,44.1,146081.0,38.0488,38.0574,37.8684,37.877,146081.0
2015-12-03 13:50:00,44.1,44.1,43.99,43.99,268364.0,37.877,37.877,37.7826,37.7826,268364.0
2015-12-03 14:00:00,43.98,44.01,43.89,43.95,196970.0,37.774,37.7997,37.6967,37.7482,196970.0
2015-12-03 14:10:00,43.94,44.02,43.92,43.93,180125.0,37.7396,37.8083,37.7224,37.731,180125.0
2015-12-03 14:20:00,43.93,43.95,43.76,43.77,233111.0,37.731,37.7482,37.585,37.5936,233111.0
2015-12-03 14:30:00,43.77,43.83,43.73,43.81,132841.0,37.5936,37.6451,37.5592,37.628,132841.0
2015-12-03 14:40:00,43.81,43.82,43.68,43.76,273748.0,37.628,37.6365,37.5163,37.585,273748.0
2015-12-03 14:50:00,43.77,43.96,43.77,43.95,217638.0,37.5936,37.7568,37.5936,37.7482,217638.0
2015-12-03 15:00:00,43.95,44.04,43.92,43.93,155712.0,37.7482,37.8255,37.7224,37.731,155712.0
2015-12-03 15:10:00,43.93,43.97,43.86,43.86,118191.0,37.731,37.7654,37.6709,37.6709,118191.0
2015-12-03 15:20:00,43.86,43.95,43.84,43.89,98332.0,37.6709,37.7482,37.6537,37.6967,98332.0
2015-12-03 15:30:00,43.9,44.07,43.79,44.01,240859.0,37.7053,37.8513,37.6108,37.7997,240859.0
2015-12-03 15:40:00,44.01,44.01,43.88,43.93,425347.0,37.7997,37.7997,37.6881,37.731,425347.0
2015-12-03 15:50:00,43.94,43.95,43.88,43.93,710006.0,37.7396,37.7482,37.6881,37.731,710006.0
2015-12-04 09:30:00,43.89,44.39,43.85,43.94,159579.0,37.6967,38.1261,37.6623,37.7396,159579.0
2015-12-04 09:40:00,43.95,44.37,43.95,44.31,46736.0,37.7482,38.1089,37.7482,38.0574,46736.0
2015-12-04 09:50:00,44.3,44.37,44.1,44.1,51402.0,38.0488,38.1089,37.877,37.877,51402.0
2015-12-04 10:00:00,44.11,44.17,43.96,43.98,73910.0,37.8856,37.9372,37.7568,37.774,73910.0
2015-12-04 10:10:00,43.99,44.13,43.98,44.07,82582.0,37.7826,37.9028,37.774,37.8513,82582.0
2015-12-04 10:20:00,44.07,44.17,44.04,44.09,72880.0,37.8513,37.9372,37.8255,37.8684,72880.0
2015-12-04 10:30:00,44.09,44.33,44.05,44.32,152319.0,37.8684,38.0746,37.8341,38.066,152319.0
2015-12-04 10:40:00,44.32,44.32,44.17,44.23,400688.0,38.066,38.066,37.9372,37.9887,400688.0
2015-12-04 10:50:00,44.23,44.38,44.22,44.38,262799.0,37.9887,38.1175,37.9801,38.1175,262799.0
2015-12-04 11:00:00,44.38,44.42,44.34,44.42,298879.0,38.1175,38.1519,38.0832,38.1519,298879.0
2015-12-04 11:10:00,44.43,44.49,44.4,44.44,266580.0,38.1605,38.212,38.1347,38.1691,266580.0
2015-12-04 11:20:00,44.44,44.5,44.34,44.36,555714.0,38.1691,38.2206,38.0832,38.1003,555714.0
2015-12-04 11:30:00,44.35,44.44,44.34,44.4,357102.0,38.0918,38.1691,38.0832,38.1347,357102.0
2015-12-04 11:40:00,44.39,44.39,44.27,44.29,238681.0,38.1261,38.1261,38.023,38.0402,238681.0
2015-12-04 11:50:00,44.29,44.32,44.23,44.3,55757.0,38.0402,38.066,37.9887,38.0488,55757.0
2015-12-04 12:00:00,44.29,44.35,44.24,44.33,114337.0,38.0402,38.0918,37.9973,38.0746,114337.0
2015-12-04 12:10:00,44.33,44.4,44.28,44.29,165660.0,38.0746,38.1347,38.0316,38.0402,165660.0
2015-12-04 12:20:00,44.3,44.5,44.3,44.44,231193.0,38.0488,38.2206,38.0488,38.1691,231193.0
2015-12-04 12:30:00,44.46,44.56,44.43,44.54,103198.0,38.1862,38.2721,38.1605,38.2549,103198.0
2015-12-04 12:40:00,44.54,44.6,44.54,44.57,603584.0,38.2549,38.3065,38.2549,38.2807,603584.0
2015-12-04 12:50:00,44.58,44.64,44.54,44.6,54650.0,38.2893,38.3408,38.2549,38.3065,54650.0
2015-12-04 13:00:00,44.61,44.7,44.61,44.69,91336.0,38.3151,38.3924,38.3151,38.3838,91336.0
2015-12-04 13:10:00,44.69,44.72,44.63,44.65,110665.0,38.3838,38.4095,38.3322,38.3494,110665.0
2015-12-04 13:20:00,44.64,44.69,44.57,44.6,83753.0,38.3408,38.3838,38.2807,38.3065,83753.0
2015-12-04 13:30:00,44.61,44.62,44.51,44.54,101193.0,38.3151,38.3237,38.2292,38.2549,101193.0
2015-12-04 13:40:00,44.54,44.54,44.44,44.47,72751.0,38.2549,38.2549,38.1691,38.1948,72751.0
2015-12-04 13:50:00,44.47,44.51,44.46,44.5,59806.0,38.1948,38.2292,38.1862,38.2206,59806.0
2015-12-04 14:00:00,44.5,44.54,44.48,44.52,62904.0,38.2206,38.2549,38.2034,38.2378,62904.0
2015-12-04 14:10:00,44.52,44.54,44.46,44.46,55107.0,38.2378,38.2549,38.1862,38.1862,55107.0
2015-12-04 14:20:00,44.46,44.52,44.43,44.51,60854.0,38.1862,38.2378,38.1605,38.2292,60854.0
2015-12-04 14:30:00,44.52,44.53,44.48,44.49,41172.0,38.2378,38.2464,38.2034,38.212,41172.0
2015-12-04 14:40:00,44.5,44.62,44.48,44.6,72553.0,38.2206,38.3237,38.2034,38.3065,72553.0
2015-12-04 14:50:00,44.59,44.67,44.59,44.65,67504.0,38.2979,38.3666,38.2979,38.3494,67504.0
2015-12-04 15:00:00,44.66,44.69,44.59,44.69,85302.0,38.358,38.3838,38.2979,38.3838,85302.0
2015-12-04 15:10:00,44.69,44.7,44.62,44.64,75369.0,38.3838,38.3924,38.3237,38.3408,75369.0
2015-12-04 15:20:00,44.64,44.67,44.59,44.66,94884.0,38.3408,38.3666,38.2979,38.358,94884.0
2015-12-04 15:30:00,44.67,44.67,44.56,44.6,119388.0,38.3666,38.3666,38.2721,38.3065,119388.0
2015-12-04 15:40:00,44.6,44.66,44.58,44.62,258614.0,38.3065,38.358,38.2893,38.3237,258614.0
2015-12-04 15:50:00,44.62,44.66,44.61,44.66,380314.0,38.3237,38.358,38.3151,38.358,380314.0
2015-12-07 09:30:00,44.59,44.64,44.25,44.31,95901.0,38.2979,38.3408,38.0059,38.0574,95901.0
2015-12-07 09:40:00,44.32,44.4,44.22,44.24,123624.0,38.066,38.1347,37.9801,37.9973,123624.0
2015-12-07 09:50:00,44.23,44.26,44.14,44.18,123955.0,37.9887,38.0145,37.9114,37.9457,123955.0
2015-12-07 10:00:00,44.17,44.19,44.07,44.15,131718.0,37.9372,37.9543,37.8513,37.92,131718.0
2015-12-07 10:10:00,44.15,44.38,44.11,44.37,86666.0,37.92,38.1175,37.8856,38.1089,86666.0
2015-12-07 10:20:00,44.36,44.41,44.29,44.39,67921.0,38.1003,38.1433,38.0402,38.1261,67921.0
2015-12-07 10:30:00,44.39,44.39,44.28,44.38,96679.0,38.1261,38.1261,38.0316,38.1175,96679.0
2015-12-07 10:40:00,44.39,44.39,44.23,44.27,82629.0,38.1261,38.1261,37.9887,38.023,82629.0
2015-12-07 10:50:00,44.27,44.32,44.19,44.26,80165.0,38.023,38.066,37.9543,38.0145,80165.0
2015-12-07 11:00:00,44.27,44.35,44.22,44.34,56543.0,38.023,38.0918,37.9801,38.0832,56543.0
2015-12-07 11:10:00,44.33,44.36,44.23,44.29,46002.0,38.0746,38.1003,37.9887,38.0402,46002.0
2015-12-07 11:20:00,44.29,44.32,44.16,44.19,76419.0,38.0402,38.066,37.9286,37.9543,76419.0
2015-12-07 11:30:00,44.19,44.3,44.19,44.3,142318.0,37.9543,38.0488,37.9543,38.0488,142318.0
2015-12-07 11:40:00,44.29,44.37,44.28,44.35,152457.0,38.0402,38.1089,38.0316,38.0918,152457.0
2015-12-07 11:50:00,44.35,44.55,44.34,44.53,55186.0,38.0918,38.2635,38.0832,38.2464,55186.0
2015-12-07 12:00:00,44.53,44.54,44.4,44.4,40395.0,38.2464,38.2549,38.1347,38.1347,40395.0
2015-12-07 12:10:00,44.4,44.48,44.39,44.44,63392.0,38.1347,38.2034,38.1261,38.1691,63392.0
2015-12-07 12:20:00,44.44,44.46,44.39,44.44,62275.0,38.1691,38.1862,38.1261,38.1691,62275.0
2015-12-07 12:30:00,44.43,44.44,44.38,44.41,53922.0,38.1605,38.1691,38.1175,38.1433,53922.0
2015-12-07 12:40:00,44.41,44.42,44.27,44.32,56940.0,38.1433,38.1519,38.023,38.066,56940.0
2015-12-07 12:50:00,44.31,44.36,44.26,44.28,78158.0,38.0574,38.1003,38.0145,38.0316,78158.0
2015-12-07 13:00:00,44.28,44.34,44.2,44.32,59381.0,38.0316,38.0832,37.9629,38.066,59381.0
2015-12-07 13:10:00,44.32,44.35,44.22,44.31,55237.0,38.066,38.0918,37.9801,38.0574,55237.0
2015-12-07 13:20:00,44.31,44.39,44.28,44.38,43286.0,38.0574,38.1261,38.0316,38.1175,43286.0
2015-12-07 13:30:00,44.38,44.39,44.3,44.33,45475.0,38.1175,38.1261,38.0488,38.0746,45475.0
2015-12-07 13:40:00,44.32,44.32,44.22,44.24,47596.0,38.066,38.066,37.9801,37.9973,47596.0
2015-12-07 13:50:00,44.24,44.34,44.23,44.34,43142.0,37.9973,38.0832,37.9887,38.0832,43142.0
2015-12-07 14:00:00,44.34,44.35,44.27,44.31,53017.0,38.0832,38.0918,38.023,38.0574,53017.0
2015-12-07 14:10:00,44.32,44.33,44.26,44.28,49725.0,38.066,38.0746,38.0145,38.0316,49725.0
2015-12-07 14:20:00,44.29,44.35,44.26,44.34,58559.0,38.0402,38.0918,38.0145,38.0832,58559.0
2015-12-07 14:30:00,44.34,44.37,44.27,44.32,52759.0,38.0832,38.1089,38.023,38.066,52759.0
2015-12-07 14:40:00,44.31,44.32,44.2,44.26,53204.0,38.0574,38.066,37.9629,38.0145,53204.0
2015-12-07 14:50:00,44.25,44.29,44.24,44.24,40734.0,38.0059,38.0402,37.9973,37.9973,40734.0
2015-12-07 15:00:00,44.23,44.24,44.16,44.22,58050.0,37.9887,37.9973,37.9286,37.9801,58050.0
2015-12-07 15:10:00,44.22,44.25,44.16,44.25,60009.0,37.9801,38.0059,37.9286,38.0059,60009.0
2015-12-07 15:20:00,44.25,44.3,44.24,44.3,41722.0,38.0059,38.0488,37.9973,38.0488,41722.0
2015-12-07 15:30:00,44.29,44.33,44.26,44.29,204607.0,38.0402,38.0746,38.0145,38.0402,204607.0
2015-12-07 15:40:00,44.29,44.37,44.26,44.37,169166.0,38.0402,38.1089,38.0145,38.1089,169166.0
2015-12-07 15:50:00,44.37,44.38,44.28,44.3,374147.0,38.1089,38.1175,38.0316,38.0488,374147.0
2015-12-08 09:30:00,43.77,43.97,43.69,43.81,78010.0,37.5936,37.7654,37.5249,37.628,78010.0
2015-12-08 09:40:00,43.8,44.1,43.71,44.07,150799.0,37.6194,37.877,37.5421,37.8513,150799.0
2015-12-08 09:50:00,44.07,44.07,43.88,43.89,122345.0,37.8513,37.8513,37.6881,37.6967,122345.0
2015-12-08 10:00:00,43.87,43.99,43.85,43.9,263632.0,37.6795,37.7826,37.6623,37.7053,263632.0
2015-12-08 10:10:00,43.91,43.95,43.77,43.77,89103.0,37.7138,37.7482,37.5936,37.5936,89103.0
2015-12-08 10:20:00,43.77,43.81,43.7,43.81,127945.0,37.5936,37.628,37.5335,37.628,127945.0
2015-12-08 10:30:00,43.77,43.99,43.75,43.94,179235.0,37.5936,37.7826,37.5764,37.7396,179235.0
2015-12-08 10:40:00,43.94,44.09,43.94,44.05,68290.0,37.7396,37.8684,37.7396,37.8341,68290.0
2015-12-08 10:50:00,44.05,44.13,44.02,44.13,59452.0,37.8341,37.9028,37.8083,37.9028,59452.0
2015-12-08 11:00:00,44.13,44.41,44.13,44.4,323946.0,37.9028,38.1433,37.9028,38.1347,323946.0
2015-12-08 11:10:00,44.4,44.42,44.3,44.4,164134.0,38.1347,38.1519,38.0488,38.1347,164134.0
2015-12-08 11:20:00,44.41,44.45,44.29,44.3,207615.0,38.1433,38.1776,38.0402,38.0488,207615.0
2015-12-08 11:30:00,44.28,44.32,44.17,44.19,65940.0,38.0316,38.066,37.9372,37.9543,65940.0
2015-12-08 11:40:00,44.18,44.26,44.17,44.25,63798.0,37.9457,38.0145,37.9372,38.0059,63798.0
2015-12-08 11:50:00,44.23,44.27,44.18,44.26,36727.0,37.9887,38.023,37.9457,38.0145,36727.0
2015-12-08 12:00:00,44.25,44.27,44.17,44.23,45878.0,38.0059,38.023,37.9372,37.9887,45878.0
2015-12-08 12:10:00,44.23,44.24,44.15,44.16,62627.0,37.9887,37.9973,37.92,37.9286,62627.0
2015-12-08 12:20:00,44.16,44.22,44.16,44.19,47346.0,37.9286,37.9801,37.9286,37.9543,47346.0
2015-12-08 12:30:00,44.19,44.21,44.13,44.21,52746.0,37.9543,37.9715,37.9028,37.9715,52746.0
2015-12-08 12:40:00,44.21,44.22,44.13,44.2,47751.0,37.9715,37.9801,37.9028,37.9629,47751.0
2015-12-08 12:50:00,44.2,44.25,44.17,44.24,59168.0,37.9629,38.0059,37.9372,37.9973,59168.0
2015-12-08 13:00:00,44.25,44.27,44.19,44.22,55188.0,38.0059,38.023,37.9543,37.9801,55188.0
2015-12-08 13:10:00,44.21,44.24,44.11,44.11,42497.0,37.9715,37.9973,37.8856,37.8856,42497.0
2015-12-08 13:20:00,44.11,44.18,44.05,44.15,44581.0,37.8856,37.9457,37.8341,37.92,44581.0
2015-12-08 13:30:00,44.17,44.21,44.16,44.19,56319.0,37.9372,37.9715,37.9286,37.9543,56319.0
2015-12-08 13:40:00,44.17,44.2,44.13,44.17,41866.0,37.9372,37.9629,37.9028,37.9372,41866.0
2015-12-08 13:50:00,44.17,44.23,44.14,44.21,57036.0,37.9372,37.9887,37.9114,37.9715,57036.0
2015-12-08 14:00:00,44.21,44.35,44.2,44.35,57745.0,37.9715,38.0918,37.9629,38.0918,57745.0
2015-12-08 14:10:00,44.34,44.38,44.31,44.32,61050.0,38.0832,38.1175,38.0574,38.066,61050.0
2015-12-08 14:20:00,44.31,44.33,44.23,44.29,55170.0,38.0574,38.0746,37.9887,38.0402,55170.0
2015-12-08 14:30:00,44.28,44.32,44.24,44.28,74401.0,38.0316,38.066,37.9973,38.0316,74401.0
2015-12-08 14:40:00,44.27,44.31,44.23,44.28,85475.0,38.023,38.0574,37.9887,38.0316,85475.0
2015-12-08 14:50:00,44.28,44.32,44.2,44.2,74098.0,38.0316,38.066,37.9629,37.9629,74098.0
2015-12-08 15:00:00,44.2,44.25,44.15,44.24,81785.0,37.9629,38.0059,37.92,37.9973,81785.0
2015-12-08 15:10:00,44.23,44.24,44.15,44.16,115896.0,37.9887,37.9973,37.92,37.9286,115896.0
2015-12-08 15:20:00,44.16,44.22,44.13,44.16,141087.0,37.9286,37.9801,37.9028,37.9286,141087.0
2015-12-08 15:30:00,44.16,44.26,44.12,44.23,286223.0,37.9286,38.0145,37.8942,37.9887,286223.0
2015-12-08 15:40:00,44.23,44.27,44.19,44.27,375480.0,37.9887,38.023,37.9543,38.023,375480.0
2015-12-08 15:50:00,44.26,44.28,44.2,44.22,684558.0,38.0145,38.0316,37.9629,37.9801,684558.0
2015-12-09 09:30:00,43.95,44.29,43.95,44.28,106218.0,37.7482,38.0402,37.7482,38.0316,106218.0
2015-12-09 09:40:00,44.29,44.46,44.25,44.46,147779.0,38.0402,38.1862,38.0059,38.1862,147779.0
2015-12-09 09:50:00,44.45,44.53,44.39,44.53,67648.0,38.1776,38.2464,38.1261,38.2464,67648.0
2015-12-09 10:00:00,44.5,44.57,44.47,44.56,48319.0,38.2206,38.2807,38.1948,38.2721,48319.0
2015-12-09 10:10:00,44.59,44.76,44.59,44.68,183061.0,38.2979,38.4439,38.2979,38.3752,183061.0
2015-12-09 10:20:00,44.7,44.76,44.68,44.71,47548.0,38.3924,38.4439,38.3752,38.401,47548.0
2015-12-09 10:30:00,44.72,44.92,44.72,44.84,145019.0,38.4095,38.5813,38.4095,38.5126,145019.0
2015-12-09 10:40:00,44.85,44.86,44.7,44.7,39540.0,38.5212,38.5298,38.3924,38.3924,39540.0
2015-12-09 10:50:00,44.7,44.73,44.62,44.65,58470.0,38.3924,38.4181,38.3237,38.3494,58470.0
2015-12-09 11:00:00,44.67,44.67,44.58,44.61,64979.0,38.3666,38.3666,38.2893,38.3151,64979.0
2015-12-09 11:10:00,44.61,44.68,44.56,44.57,54408.0,38.3151,38.3752,38.2721,38.2807,54408.0
2015-12-09 11:20:00,44.58,44.59,44.48,44.5,29211.0,38.2893,38.2979,38.2034,38.2206,29211.0
2015-12-09 11:30:00,44.51,44.54,44.4,44.44,63161.0,38.2292,38.2549,38.1347,38.1691,63161.0
2015-12-09 11:40:00,44.44,44.47,44.22,44.26,94594.0,38.1691,38.1948,37.9801,38.0145,94594.0
2015-12-09 11:50:00,44.26,44.31,44.22,44.25,58954.0,38.0145,38.0574,37.9801,38.0059,58954.0
2015-12-09 12:00:00,44.25,44.34,44.25,44.32,52483.0,38.0059,38.0832,38.0059,38.066,52483.0
2015-12-09 12:10:00,44.32,44.32,44.11,44.11,70704.0,38.066,38.066,37.8856,37.8856,70704.0
2015-12-09 12:20:00,44.1,44.1,43.98,44.01,119622.0,37.877,37.877,37.774,37.7997,119622.0
2015-12-09 12:30:00,44.01,44.01,43.84,43.86,109138.0,37.7997,37.7997,37.6537,37.6709,109138.0
2015-12-09 12:40:00,43.86,43.89,43.76,43.88,96016.0,37.6709,37.6967,37.585,37.6881,96016.0
2015-12-09 12:50:00,43.88,43.93,43.86,43.88,98176.0,37.6881,37.731,37.6709,37.6881,98176.0
2015-12-09 13:00:00,43.88,44.03,43.85,43.98,132175.0,37.6881,37.8169,37.6623,37.774,132175.0
2015-12-09 13:10:00,43.97,44.1,43.95,44.01,121332.0,37.7654,37.877,37.7482,37.7997,121332.0
2015-12-09 13:20:00,44.01,44.06,43.95,44.01,155935.0,37.7997,37.8427,37.7482,37.7997,155935.0
2015-12-09 13:30:00,44.02,44.03,43.93,44.01,198937.0,37.8083,37.8169,37.731,37.7997,198937.0
2015-12-09 13:40:00,44.01,44.03,43.95,44.01,103845.0,37.7997,37.8169,37.7482,37.7997,103845.0
2015-12-09 13:50:00,44.01,44.1,44.0,44.04,62132.0,37.7997,37.877,37.7911,37.8255,62132.0
2015-12-09 14:00:00,44.04,44.06,43.99,44.02,69746.0,37.8255,37.8427,37.7826,37.8083,69746.0
2015-12-09 14:10:00,44.01,44.04,43.99,44.01,80557.0,37.7997,37.8255,37.7826,37.7997,80557.0
2015-12-09 14:20:00,44.01,44.01,43.95,43.98,49931.0,37.7997,37.7997,37.7482,37.774,49931.0
2015-12-09 14:30:00,43.98,44.12,43.97,44.11,96696.0,37.774,37.8942,37.7654,37.8856,96696.0
2015-12-09 14:40:00,44.11,44.13,44.03,44.05,56900.0,37.8856,37.9028,37.8169,37.8341,56900.0
2015-12-09 14:50:00,44.06,44.09,44.0,44.06,187789.0,37.8427,37.8684,37.7911,37.8427,187789.0
2015-12-09 15:00:00,44.05,44.13,44.02,44.1,88369.0,37.8341,37.9028,37.8083,37.877,88369.0
2015-12-09 15:10:00,44.1,44.12,44.05,44.06,79685.0,37.877,37.8942,37.8341,37.8427,79685.0
2015-12-09 15:20:00,44.06,44.17,44.05,44.12,288746.0,37.8427,37.9372,37.8341,37.8942,288746.0
2015-12-09 15:30:00,44.13,44.2,44.12,44.14,118410.0,37.9028,37.9629,37.8942,37.9114,118410.0
2015-12-09 15:40:00,44.15,44.17,44.03,44.04,172465.0,37.92,37.9372,37.8169,37.8255,172465.0
2015-12-09 15:50:00,44.04,44.09,44.04,44.06,778239.0,37.8255,37.8684,37.8255,37.8427,778239.0
2015-12-10 09:30:00,44.3,44.4,44.05,44.34,68871.0,38.0488,38.1347,37.8341,38.0832,68871.0
2015-12-10 09:40:00,44.33,44.48,44.32,44.33,112252.0,38.0746,38.2034,38.066,38.0746,112252.0
2015-12-10 09:50:00,44.32,44.35,44.17,44.21,78292.0,38.066,38.0918,37.9372,37.9715,78292.0
2015-12-10 10:00:00,44.23,44.29,44.14,44.15,59104.0,37.9887,38.0402,37.9114,37.92,59104.0
2015-12-10 10:10:00,44.15,44.21,44.02,44.2,147294.0,37.92,37.9715,37.8083,37.9629,147294.0
2015-12-10 10:20:00,44.22,44.39,44.21,44.37,94680.0,37.9801,38.1261,37.9715,38.1089,94680.0
2015-12-10 10:30:00,44.38,44.43,44.3,44.43,65412.0,38.1175,38.1605,38.0488,38.1605,65412.0
2015-12-10 10:40:00,44.43,44.51,44.38,44.46,163027.0,38.1605,38.2292,38.1175,38.1862,163027.0
2015-12-10 10:50:00,44.45,44.48,44.27,44.27,83279.0,38.1776,38.2034,38.023,38.023,83279.0
2015-12-10 11:00:00,44.26,44.3,44.23,44.25,72243.0,38.0145,38.0488,37.9887,38.0059,72243.0
2015-12-10 11:10:00,44.25,44.35,44.22,44.34,60473.0,38.0059,38.0918,37.9801,38.0832,60473.0
2015-12-10 11:20:00,44.35,44.4,44.32,44.32,72047.0,38.0918,38.1347,38.066,38.066,72047.0
2015-12-10 11:30:00,44.32,44.33,44.25,44.27,69559.0,38.066,38.0746,38.0059,38.023,69559.0
2015-12-10 11:40:00,44.28,44.28,44.2,44.25,108430.0,38.0316,38.0316,37.9629,38.0059,108430.0
2015-12-10 11:50:00,44.26,44.28,44.17,44.26,80977.0,38.0145,38.0316,37.9372,38.0145,80977.0
2015-12-10 12:00:00,44.26,44.28,44.21,44.23,31128.0,38.0145,38.0316,37.9715,37.9887,31128.0
2015-12-10 12:10:00,44.21,44.21,44.13,44.16,65190.0,37.9715,37.9715,37.9028,37.9286,65190.0
2015-12-10 12:20:00,44.15,44.21,44.13,44.21,23747.0,37.92,37.9715,37.9028,37.9715,23747.0
2015-12-10 12:30:00,44.21,44.22,44.13,44.15,45843.0,37.9715,37.9801,37.9028,37.92,45843.0
2015-12-10 12:40:00,44.16,44.24,44.14,44.22,48219.0,37.9286,37.9973,37.9114,37.9801,48219.0
2015-12-10 12:50:00,44.24,44.32,44.2,44.3,32882.0,37.9973,38.066,37.9629,38.0488,32882.0
2015-12-10 13:00:00,44.31,44.31,44.24,44.28,51587.0,38.0574,38.0574,37.9973,38.0316,51587.0
2015-12-10 13:10:00,44.28,44.29,44.22,44.27,37188.0,38.0316,38.0402,37.9801,38.023,37188.0
2015-12-10 13:20:00,44.27,44.31,44.23,44.26,123480.0,38.023,38.0574,37.9887,38.0145,123480.0
2015-12-10 13:30:00,44.26,44.33,44.26,44.32,50843.0,38.0145,38.0746,38.0145,38.066,50843.0
2015-12-10 13:40:00,44.32,44.35,44.28,44.34,95506.0,38.066,38.0918,38.0316,38.0832,95506.0
2015-12-10 13:50:00,44.35,44.35,44.27,44.28,575256.0,38.0918,38.0918,38.023,38.0316,575256.0
2015-12-10 14:00:00,44.27,44.37,44.26,44.36,108520.0,38.023,38.1089,38.0145,38.1003,108520.0
2015-12-10 14:10:00,44.35,44.37,44.3,44.34,79803.0,38.0918,38.1089,38.0488,38.0832,79803.0
2015-12-10 14:20:00,44.34,44.48,44.34,44.47,65281.0,38.0832,38.2034,38.0832,38.1948,65281.0
2015-12-10 14:30:00,44.47,44.48,44.42,44.43,68138.0,38.1948,38.2034,38.1519,38.1605,68138.0
2015-12-10 14:40:00,44.43,44.51,44.42,44.45,55803.0,38.1605,38.2292,38.1519,38.1776,55803.0
2015-12-10 14:50:00,44.44,44.45,44.37,44.41,56298.0,38.1691,38.1776,38.1089,38.1433,56298.0
2015-12-10 15:00:00,44.41,44.42,44.33,44.33,60162.0,38.1433,38.1519,38.0746,38.0746,60162.0
2015-12-10 15:10:00,44.33,44.34,44.25,44.28,99199.0,38.0746,38.0832,38.0059,38.0316,99199.0
2015-12-10 15:20:00,44.28,44.3,44.24,44.3,65965.0,38.0316,38.0488,37.9973,38.0488,65965.0
2015-12-10 15:30:00,44.3,44.31,44.24,44.29,95270.0,38.0488,38.0574,37.9973,38.0402,95270.0
2015-12-10 15:40:00,44.29,44.32,44.19,44.27,368633.0,38.0402,38.066,37.9543,38.023,368633.0
2015-12-10 15:50:00,44.26,44.28,44.18,44.27,319549.0,38.0145,38.0316,37.9457,38.023,319549.0
2015-12-11 09:30:00,43.78,43.92,43.55,43.82,114652.0,37.6022,37.7224,37.4046,37.6365,114652.0
2015-12-11 09:40:00,43.85,43.95,43.79,43.79,76276.0,37.6623,37.7482,37.6108,37.6108,76276.0
2015-12-11 09:50:00,43.79,43.79,43.69,43.73,50999.0,37.6108,37.6108,37.5249,37.5592,50999.0
2015-12-11 10:00:00,43.7,43.83,43.67,43.7,101085.0,37.5335,37.6451,37.5077,37.5335,101085.0
2015-12-11 10:10:00,43.69,43.79,43.69,43.75,150130.0,37.5249,37.6108,37.5249,37.5764,150130.0
2015-12-11 10:20:00,43.75,43.85,43.68,43.82,74685.0,37.5764,37.6623,37.5163,37.6365,74685.0
2015-12-11 10:30:00,43.83,43.9,43.8,43.84,59587.0,37.6451,37.7053,37.6194,37.6537,59587.0
2015-12-11 10:40:00,43.85,43.88,43.76,43.79,34836.0,37.6623,37.6881,37.585,37.6108,34836.0
2015-12-11 10:50:00,43.78,43.79,43.69,43.7,93801.0,37.6022,37.6108,37.5249,37.5335,93801.0
2015-12-11 11:00:00,43.69,43.76,43.65,43.74,81839.0,37.5249,37.585,37.4905,37.5678,81839.0
2015-12-11 11:10:00,43.73,43.81,43.69,43.8,48443.0,37.5592,37.628,37.5249,37.6194,48443.0
2015-12-11 11:20:00,43.8,43.86,43.74,43.76,36214.0,37.6194,37.6709,37.5678,37.585,36214.0
2015-12-11 11:30:00,43.76,43.76,43.68,43.74,43572.0,37.585,37.585,37.5163,37.5678,43572.0
2015-12-11 11:40:00,43.74,43.8,43.74,43.77,25870.0,37.5678,37.6194,37.5678,37.5936,25870.0
2015-12-11 11:50:00,43.77,43.79,43.72,43.72,28131.0,37.5936,37.6108,37.5507,37.5507,28131.0
2015-12-11 12:00:00,43.73,43.74,43.57,43.57,65085.0,37.5592,37.5678,37.4218,37.4218,65085.0
2015-12-11 12:10:00,43.57,43.58,43.48,43.51,74377.0,37.4218,37.4304,37.3445,37.3703,74377.0
2015-12-11 12:20:00,43.52,43.53,43.43,43.48,56755.0,37.3789,37.3875,37.3016,37.3445,56755.0
2015-12-11 12:30:00,43.48,43.54,43.44,43.51,61216.0,37.3445,37.3961,37.3102,37.3703,61216.0
2015-12-11 12:40:00,43.51,43.55,43.47,43.52,85597.0,37.3703,37.4046,37.3359,37.3789,85597.0
2015-12-11 12:50:00,43.52,43.55,43.46,43.55,83503.0,37.3789,37.4046,37.3273,37.4046,83503.0
2015-12-11 13:00:00,43.56,43.65,43.55,43.61,47728.0,37.4132,37.4905,37.4046,37.4562,47728.0
2015-12-11 13:10:00,43.61,43.68,43.58,43.66,26987.0,37.4562,37.5163,37.4304,37.4991,26987.0
2015-12-11 13:20:00,43.66,43.66,43.49,43.49,48772.0,37.4991,37.4991,37.3531,37.3531,48772.0
2015-12-11 13:30:00,43.5,43.54,43.44,43.54,41198.0,37.3617,37.3961,37.3102,37.3961,41198.0
2015-12-11 13:40:00,43.55,43.6,43.51,43.52,85962.0,37.4046,37.4476,37.3703,37.3789,85962.0
2015-12-11 13:50:00,43.52,43.59,43.52,43.55,147660.0,37.3789,37.439,37.3789,37.4046,147660.0
2015-12-11 14:00:00,43.56,43.64,43.55,43.6,85711.0,37.4132,37.4819,37.4046,37.4476,85711.0
2015-12-11 14:10:00,43.6,43.7,43.59,43.68,45126.0,37.4476,37.5335,37.439,37.5163,45126.0
2015-12-11 14:20:00,43.67,43.67,43.61,43.63,51897.0,37.5077,37.5077,37.4562,37.4734,51897.0
2015-12-11 14:30:00,43.64,43.72,43.62,43.72,42686.0,37.4819,37.5507,37.4648,37.5507,42686.0
2015-12-11 14:40:00,43.7,43.72,43.64,43.65,38681.0,37.5335,37.5507,37.4819,37.4905,38681.0
2015-12-11 14:50:00,43.66,43.68,43.62,43.62,80851.0,37.4991,37.5163,37.4648,37.4648,80851.0
2015-12-11 15:00:00,43.63,43.66,43.53,43.53,63644.0,37.4734,37.4991,37.3875,37.3875,63644.0
2015-12-11 15:10:00,43.52,43.57,43.48,43.49,83248.0,37.3789,37.4218,37.3445,37.3531,83248.0
2015-12-11 15:20:00,43.48,43.5,43.39,43.49,300086.0,37.3445,37.3617,37.2672,37.3531,300086.0
2015-12-11 15:30:00,43.49,43.52,43.44,43.46,249388.0,37.3531,37.3789,37.3102,37.3273,249388.0
2015-12-11 15:40:00,43.45,43.48,43.4,43.47,360772.0,37.3188,37.3445,37.2758,37.3359,360772.0
2015-12-11 15:50:00,43.47,43.51,43.43,43.48,580222.0,37.3359,37.3703,37.3016,37.3445,580222.0
2015-12-14 09:30:00,43.67,43.93,43.51,43.83,120810.0,37.5077,37.731,37.3703,37.6451,120810.0
2015-12-14 09:40:00,43.83,43.92,43.75,43.88,88627.0,37.6451,37.7224,37.5764,37.6881,88627.0
2015-12-14 09:50:00,43.9,43.9,43.55,43.55,144955.0,37.7053,37.7053,37.4046,37.4046,144955.0
2015-12-14 10:00:00,43.56,43.71,43.46,43.64,100107.0,37.4132,37.5421,37.3273,37.4819,100107.0
2015-12-14 10:10:00,43.65,43.66,43.35,43.4,220901.0,37.4905,37.4991,37.2329,37.2758,220901.0
2015-12-14 10:20:00,43.4,43.4,43.17,43.18,117841.0,37.2758,37.2758,37.0783,37.0869,117841.0
2015-12-14 10:30:00,43.18,43.32,43.17,43.32,92237.0,37.0869,37.2071,37.0783,37.2071,92237.0
2015-12-14 10:40:00,43.32,43.35,43.25,43.25,98082.0,37.2071,37.2329,37.147,37.147,98082.0
2015-12-14 10:50:00,43.24,43.33,43.2,43.31,105697.0,37.1384,37.2157,37.104,37.1985,105697.0
2015-12-14 11:00:00,43.3,43.32,43.21,43.26,63118.0,37.1899,37.2071,37.1126,37.1556,63118.0
2015-12-14 11:10:00,43.25,43.26,43.1,43.14,72256.0,37.147,37.1556,37.0181,37.0525,72256.0
2015-12-14 11:20:00,43.14,43.17,43.07,43.1,84479.0,37.0525,37.0783,36.9924,37.0181,84479.0
2015-12-14 11:30:00,43.09,43.09,42.87,42.91,198563.0,37.0096,37.0096,36.8206,36.855,198563.0
2015-12-14 11:40:00,42.92,43.04,42.89,42.99,112253.0,36.8635,36.9666,36.8378,36.9237,112253.0
2015-12-14 11:50:00,43.0,43.21,42.99,43.21,138944.0,36.9323,37.1126,36.9237,37.1126,138944.0
2015-12-14 12:00:00,43.22,43.28,43.13,43.28,96001.0,37.1212,37.1727,37.0439,37.1727,96001.0
2015-12-14 12:10:00,43.27,43.33,43.22,43.3,57907.0,37.1642,37.2157,37.1212,37.1899,57907.0
2015-12-14 12:20:00,43.3,43.39,43.24,43.35,47825.0,37.1899,37.2672,37.1384,37.2329,47825.0
2015-12-14 12:30:00,43.35,43.39,43.33,43.34,94152.0,37.2329,37.2672,37.2157,37.2243,94152.0
2015-12-14 12:40:00,43.34,43.34,43.18,43.18,52036.0,37.2243,37.2243,37.0869,37.0869,52036.0
2015-12-14 12:50:00,43.19,43.47,43.19,43.45,96093.0,37.0954,37.3359,37.0954,37.3188,96093.0
2015-12-14 13:00:00,43.46,43.49,43.38,43.4,223341.0,37.3273,37.3531,37.2586,37.2758,223341.0
2015-12-14 13:10:00,43.39,43.4,43.25,43.26,52239.0,37.2672,37.2758,37.147,37.1556,52239.0
2015-12-14 13:20:00,43.26,43.28,43.17,43.18,47809.0,37.1556,37.1727,37.0783,37.0869,47809.0
2015-12-14 13:30:00,43.18,43.23,43.14,43.14,60137.0,37.0869,37.1298,37.0525,37.0525,60137.0
2015-12-14 13:40:00,43.14,43.16,43.08,43.14,74142.0,37.0525,37.0697,37.001,37.0525,74142.0
2015-12-14 13:50:00,43.14,43.24,43.12,43.23,46826.0,37.0525,37.1384,37.0353,37.1298,46826.0
2015-12-14 14:00:00,43.24,43.26,43.14,43.19,67445.0,37.1384,37.1556,37.0525,37.0954,67445.0
2015-12-14 14:10:00,43.22,43.27,43.16,43.21,59518.0,37.1212,37.1642,37.0697,37.1126,59518.0
2015-12-14 14:20:00,43.21,43.22,43.16,43.18,99765.0,37.1126,37.1212,37.0697,37.0869,99765.0
2015-12-14 14:30:00,43.17,43.19,43.13,43.19,66924.0,37.0783,37.0954,37.0439,37.0954,66924.0
2015-12-14 14:40:00,43.18,43.25,43.18,43.25,58087.0,37.0869,37.147,37.0869,37.147,58087.0
2015-12-14 14:50:00,43.24,43.32,43.24,43.27,72259.0,37.1384,37.2071,37.1384,37.1642,72259.0
2015-12-14 15:00:00,43.26,43.27,43.15,43.17,92518.0,37.1556,37.1642,37.0611,37.0783,92518.0
2015-12-14 15:10:00,43.16,43.22,43.12,43.2,76363.0,37.0697,37.1212,37.0353,37.104,76363.0
2015-12-14 15:20:00,43.2,43.24,43.19,43.23,58847.0,37.104,37.1384,37.0954,37.1298,58847.0
2015-12-14 15:30:00,43.23,43.29,43.22,43.24,106795.0,37.1298,37.1813,37.1212,37.1384,106795.0
2015-12-14 15:40:00,43.24,43.33,43.16,43.33,307773.0,37.1384,37.2157,37.0697,37.2157,307773.0
2015-12-14 15:50:00,43.32,43.38,43.29,43.37,476108.0,37.2071,37.2586,37.1813,37.25,476108.0
2015-12-15 09:30:00,43.63,43.93,43.63,43.74,219394.0,37.4734,37.731,37.4734,37.5678,219394.0
2015-12-15 09:40:00,43.77,43.91,43.77,43.9,60041.0,37.5936,37.7138,37.5936,37.7053,60041.0
2015-12-15 09:50:00,43.91,43.95,43.83,43.95,60470.0,37.7138,37.7482,37.6451,37.7482,60470.0
2015-12-15 10:00:00,43.95,43.95,43.71,43.74,61797.0,37.7482,37.7482,37.5421,37.5678,61797.0
2015-12-15 10:10:00,43.74,43.79,43.68,43.69,38336.0,37.5678,37.6108,37.5163,37.5249,38336.0
2015-12-15 10:20:00,43.67,43.73,43.64,43.7,111522.0,37.5077,37.5592,37.4819,37.5335,111522.0
2015-12-15 10:30:00,43.69,43.69,43.53,43.54,141100.0,37.5249,37.5249,37.3875,37.3961,141100.0
2015-12-15 10:40:00,43.54,43.62,43.5,43.61,31383.0,37.3961,37.4648,37.3617,37.4562,31383.0
2015-12-15 10:50:00,43.61,43.65,43.58,43.59,38500.0,37.4562,37.4905,37.4304,37.439,38500.0
2015-12-15 11:00:00,43.59,43.64,43.57,43.63,86729.0,37.439,37.4819,37.4218,37.4734,86729.0
2015-12-15 11:10:00,43.63,43.74,43.6,43.69,100988.0,37.4734,37.5678,37.4476,37.5249,100988.0
2015-12-15 11:20:00,43.69,43.72,43.63,43.71,201805.0,37.5249,37.5507,37.4734,37.5421,201805.0
2015-12-15 11:30:00,43.72,43.77,43.69,43.73,210037.0,37.5507,37.5936,37.5249,37.5592,210037.0
2015-12-15 11:40:00,43.73,43.74,43.63,43.68,220717.0,37.5592,37.5678,37.4734,37.5163,220717.0
2015-12-15 11:50:00,43.68,43.84,43.67,43.84,222909.0,37.5163,37.6537,37.5077,37.6537,222909.0
2015-12-15 12:00:00,43.83,43.96,43.82,43.93,30593.0,37.6451,37.7568,37.6365,37.731,30593.0
2015-12-15 12:10:00,43.93,43.93,43.87,43.89,19861.0,37.731,37.731,37.6795,37.6967,19861.0
2015-12-15 12:20:00,43.89,43.98,43.89,43.96,44589.0,37.6967,37.774,37.6967,37.7568,44589.0
2015-12-15 12:30:00,43.96,44.07,43.96,44.02,55663.0,37.7568,37.8513,37.7568,37.8083,55663.0
2015-12-15 12:40:00,44.03,44.03,43.86,43.86,74311.0,37.8169,37.8169,37.6709,37.6709,74311.0
2015-12-15 12:50:00,43.87,43.91,43.84,43.89,23770.0,37.6795,37.7138,37.6537,37.6967,23770.0
2015-12-15 13:00:00,43.9,43.93,43.76,43.77,53352.0,37.7053,37.731,37.585,37.5936,53352.0
2015-12-15 13:10:00,43.77,43.77,43.68,43.68,32141.0,37.5936,37.5936,37.5163,37.5163,32141.0
2015-12-15 13:20:00,43.69,43.73,43.65,43.66,16267.0,37.5249,37.5592,37.4905,37.4991,16267.0
2015-12-15 13:30:00,43.65,43.7,43.64,43.69,18203.0,37.4905,37.5335,37.4819,37.5249,18203.0
2015-12-15 13:40:00,43.68,43.7,43.64,43.68,20448.0,37.5163,37.5335,37.4819,37.5163,20448.0
2015-12-15 13:50:00,43.68,43.84,43.68,43.84,342154.0,37.5163,37.6537,37.5163,37.6537,342154.0
2015-12-15 14:00:00,43.83,43.84,43.74,43.74,52441.0,37.6451,37.6537,37.5678,37.5678,52441.0
2015-12-15 14:10:00,43.73,43.78,43.71,43.76,44557.0,37.5592,37.6022,37.5421,37.585,44557.0
2015-12-15 14:20:00,43.77,43.84,43.77,43.81,66004.0,37.5936,37.6537,37.5936,37.628,66004.0
2015-12-15 14:30:00,43.82,43.86,43.78,43.8,31116.0,37.6365,37.6709,37.6022,37.6194,31116.0
2015-12-15 14:40:00,43.79,43.8,43.73,43.74,69370.0,37.6108,37.6194,37.5592,37.5678,69370.0
2015-12-15 14:50:00,43.74,43.76,43.72,43.74,63697.0,37.5678,37.585,37.5507,37.5678,63697.0
2015-12-15 15:00:00,43.75,43.76,43.67,43.69,92012.0,37.5764,37.585,37.5077,37.5249,92012.0
2015-12-15 15:10:00,43.69,43.7,43.62,43.65,64299.0,37.5249,37.5335,37.4648,37.4905,64299.0
2015-12-15 15:20:00,43.66,43.67,43.62,43.62,55901.0,37.4991,37.5077,37.4648,37.4648,55901.0
2015-12-15 15:30:00,43.63,43.67,43.55,43.66,118673.0,37.4734,37.5077,37.4046,37.4991,118673.0
2015-12-15 15:40:00,43.66,43.69,43.64,43.64,291668.0,37.4991,37.5249,37.4819,37.4819,291668.0
2015-12-15 15:50:00,43.65,43.65,43.61,43.64,297426.0,37.4905,37.4905,37.4562,37.4819,297426.0
2015-12-16 09:30:00,43.89,44.16,43.84,43.88,57798.0,37.6967,37.9286,37.6537,37.6881,57798.0
2015-12-16 09:40:00,43.86,44.01,43.86,43.9,43171.0,37.6709,37.7997,37.6709,37.7053,43171.0
2015-12-16 09:50:00,43.91,44.08,43.91,44.03,31298.0,37.7138,37.8599,37.7138,37.8169,31298.0
2015-12-16 10:00:00,44.04,44.07,43.93,43.93,52531.0,37.8255,37.8513,37.731,37.731,52531.0
2015-12-16 10:10:00,43.93,44.05,43.9,44.03,46802.0,37.731,37.8341,37.7053,37.8169,46802.0
2015-12-16 10:20:00,44.03,44.1,44.02,44.03,71480.0,37.8169,37.877,37.8083,37.8169,71480.0
2015-12-16 10:30:00,44.02,44.03,43.85,43.89,74566.0,37.8083,37.8169,37.6623,37.6967,74566.0
2015-12-16 10:40:00,43.88,43.93,43.83,43.92,50037.0,37.6881,37.731,37.6451,37.7224,50037.0
2015-12-16 10:50:00,43.92,43.92,43.81,43.82,45297.0,37.7224,37.7224,37.628,37.6365,45297.0
2015-12-16 11:00:00,43.82,43.87,43.79,43.85,44554.0,37.6365,37.6795,37.6108,37.6623,44554.0
2015-12-16 11:10:00,43.85,43.94,43.83,43.85,30096.0,37.6623,37.7396,37.6451,37.6623,30096.0
2015-12-16 11:20:00,43.85,43.87,43.83,43.84,28950.0,37.6623,37.6795,37.6451,37.6537,28950.0
2015-12-16 11:30:00,43.83,43.98,43.83,43.95,39916.0,37.6451,37.774,37.6451,37.7482,39916.0
2015-12-16 11:40:00,43.95,43.95,43.87,43.9,86530.0,37.7482,37.7482,37.6795,37.7053,86530.0
2015-12-16 11:50:00,43.89,43.92,43.84,43.92,113885.0,37.6967,37.7224,37.6537,37.7224,113885.0
2015-12-16 12:00:00,43.92,43.98,43.91,43.95,154656.0,37.7224,37.774,37.7138,37.7482,154656.0
2015-12-16 12:10:00,43.95,43.99,43.87,43.87,114856.0,37.7482,37.7826,37.6795,37.6795,114856.0
2015-12-16 12:20:00,43.87,43.9,43.86,43.87,72195.0,37.6795,37.7053,37.6709,37.6795,72195.0
2015-12-16 12:30:00,43.88,43.96,43.85,43.91,159492.0,37.6881,37.7568,37.6623,37.7138,159492.0
2015-12-16 12:40:00,43.91,43.93,43.88,43.9,197497.0,37.7138,37.731,37.6881,37.7053,197497.0
2015-12-16 12:50:00,43.9,43.94,43.85,43.86,51943.0,37.7053,37.7396,37.6623,37.6709,51943.0
2015-12-16 13:00:00,43.86,43.95,43.84,43.92,112786.0,37.6709,37.7482,37.6537,37.7224,112786.0
2015-12-16 13:10:00,43.92,43.92,43.88,43.88,50872.0,37.7224,37.7224,37.6881,37.6881,50872.0
2015-12-16 13:20:00,43.88,43.93,43.87,43.89,25654.0,37.6881,37.731,37.6795,37.6967,25654.0
2015-12-16 13:30:00,43.88,43.89,43.83,43.84,27779.0,37.6881,37.6967,37.6451,37.6537,27779.0
2015-12-16 13:40:00,43.84,43.94,43.82,43.94,107322.0,37.6537,37.7396,37.6365,37.7396,107322.0
2015-12-16 13:50:00,43.95,43.97,43.88,43.95,42128.0,37.7482,37.7654,37.6881,37.7482,42128.0
2015-12-16 14:00:00,43.89,44.12,43.72,44.04,124260.0,37.6967,37.8942,37.5507,37.8255,124260.0
2015-12-16 14:10:00,44.02,44.02,43.87,43.91,138835.0,37.8083,37.8083,37.6795,37.7138,138835.0
2015-12-16 14:20:00,43.9,43.97,43.84,43.89,78756.0,37.7053,37.7654,37.6537,37.6967,78756.0
2015-12-16 14:30:00,43.88,43.94,43.81,43.89,71802.0,37.6881,37.7396,37.628,37.6967,71802.0
2015-12-16 14:40:00,43.89,43.99,43.83,43.95,73092.0,37.6967,37.7826,37.6451,37.7482,73092.0
2015-12-16 14:50:00,43.94,44.17,43.94,44.16,152525.0,37.7396,37.9372,37.7396,37.9286,152525.0
2015-12-16 15:00:00,44.16,44.17,44.05,44.05,152414.0,37.9286,37.9372,37.8341,37.8341,152414.0
2015-12-16 15:10:00,44.05,44.15,44.04,44.15,141522.0,37.8341,37.92,37.8255,37.92,141522.0
2015-12-16 15:20:00,44.15,44.35,44.15,44.35,176494.0,37.92,38.0918,37.92,38.0918,176494.0
2015-12-16 15:30:00,44.34,44.4,44.31,44.38,140217.0,38.0832,38.1347,38.0574,38.1175,140217.0
2015-12-16 15:40:00,44.38,44.41,44.34,44.39,250767.0,38.1175,38.1433,38.0832,38.1261,250767.0
2015-12-16 15:50:00,44.38,44.43,44.34,44.37,456969.0,38.1175,38.1605,38.0832,38.1089,456969.0
2015-12-17 09:30:00,44.46,44.6,44.18,44.18,51044.0,38.1862,38.3065,37.9457,37.9457,51044.0
2015-12-17 09:40:00,44.16,44.23,44.0,44.08,83392.0,37.9286,37.9887,37.7911,37.8599,83392.0
2015-12-17 09:50:00,44.08,44.12,43.99,44.11,58538.0,37.8599,37.8942,37.7826,37.8856,58538.0
2015-12-17 10:00:00,44.1,44.13,44.01,44.1,98798.0,37.877,37.9028,37.7997,37.877,98798.0
2015-12-17 10:10:00,44.1,44.18,43.97,43.98,126772.0,37.877,37.9457,37.7654,37.774,126772.0
2015-12-17 10:20:00,44.0,44.06,43.95,44.01,66142.0,37.7911,37.8427,37.7482,37.7997,66142.0
2015-12-17 10:30:00,44.02,44.05,43.95,43.97,39759.0,37.8083,37.8341,37.7482,37.7654,39759.0
2015-12-17 10:40:00,43.96,43.96,43.64,43.64,56439.0,37.7568,37.7568,37.4819,37.4819,56439.0
2015-12-17 10:50:00,43.64,43.72,43.58,43.7,64825.0,37.4819,37.5507,37.4304,37.5335,64825.0
2015-12-17 11:00:00,43.7,43.74,43.63,43.65,66238.0,37.5335,37.5678,37.4734,37.4905,66238.0
2015-12-17 11:10:00,43.64,43.7,43.54,43.55,120405.0,37.4819,37.5335,37.3961,37.4046,120405.0
2015-12-17 11:20:00,43.55,43.59,43.5,43.59,103123.0,37.4046,37.439,37.3617,37.439,103123.0
2015-12-17 11:30:00,43.59,43.7,43.52,43.68,154780.0,37.439,37.5335,37.3789,37.5163,154780.0
2015-12-17 11:40:00,43.68,43.77,43.66,43.76,127501.0,37.5163,37.5936,37.4991,37.585,127501.0
2015-12-17 11:50:00,43.76,43.83,43.74,43.78,64150.0,37.585,37.6451,37.5678,37.6022,64150.0
2015-12-17 12:00:00,43.78,43.78,43.66,43.74,48162.0,37.6022,37.6022,37.4991,37.5678,48162.0
2015-12-17 12:10:00,43.75,43.85,43.74,43.85,36688.0,37.5764,37.6623,37.5678,37.6623,36688.0
2015-12-17 12:20:00,43.85,43.86,43.69,43.71,66086.0,37.6623,37.6709,37.5249,37.5421,66086.0
2015-12-17 12:30:00,43.71,43.74,43.62,43.63,38088.0,37.5421,37.5678,37.4648,37.4734,38088.0
2015-12-17 12:40:00,43.62,43.67,43.56,43.59,41966.0,37.4648,37.5077,37.4132,37.439,41966.0
2015-12-17 12:50:00,43.59,43.65,43.58,43.65,34288.0,37.439,37.4905,37.4304,37.4905,34288.0
2015-12-17 13:00:00,43.66,43.73,43.65,43.71,35780.0,37.4991,37.5592,37.4905,37.5421,35780.0
2015-12-17 13:10:00,43.71,43.75,43.69,43.71,49586.0,37.5421,37.5764,37.5249,37.5421,49586.0
2015-12-17 13:20:00,43.71,43.8,43.68,43.73,72469.0,37.5421,37.6194,37.5163,37.5592,72469.0
2015-12-17 13:30:00,43.73,43.78,43.71,43.76,61243.0,37.5592,37.6022,37.5421,37.585,61243.0
2015-12-17 13:40:00,43.75,43.82,43.73,43.77,68902.0,37.5764,37.6365,37.5592,37.5936,68902.0
2015-12-17 13:50:00,43.77,43.78,43.73,43.77,123971.0,37.5936,37.6022,37.5592,37.5936,123971.0
2015-12-17 14:00:00,43.77,43.8,43.73,43.75,37916.0,37.5936,37.6194,37.5592,37.5764,37916.0
2015-12-17 14:10:00,43.74,43.75,43.68,43.72,46231.0,37.5678,37.5764,37.5163,37.5507,46231.0
2015-12-17 14:20:00,43.72,43.75,43.66,43.68,82910.0,37.5507,37.5764,37.4991,37.5163,82910.0
2015-12-17 14:30:00,43.68,43.74,43.66,43.66,83260.0,37.5163,37.5678,37.4991,37.4991,83260.0
2015-12-17 14:40:00,43.66,43.66,43.58,43.59,42637.0,37.4991,37.4991,37.4304,37.439,42637.0
2015-12-17 14:50:00,43.59,43.71,43.58,43.71,38799.0,37.439,37.5421,37.4304,37.5421,38799.0
2015-12-17 15:00:00,43.72,43.72,43.63,43.67,48067.0,37.5507,37.5507,37.4734,37.5077,48067.0
2015-12-17 15:10:00,43.67,43.7,43.56,43.57,70613.0,37.5077,37.5335,37.4132,37.4218,70613.0
2015-12-17 15:20:00,43.56,43.62,43.52,43.58,69285.0,37.4132,37.4648,37.3789,37.4304,69285.0
2015-12-17 15:30:00,43.58,43.67,43.56,43.58,99293.0,37.4304,37.5077,37.4132,37.4304,99293.0
2015-12-17 15:40:00,43.58,43.61,43.52,43.55,190420.0,37.4304,37.4562,37.3789,37.4046,190420.0
2015-12-17 15:50:00,43.54,43.56,43.43,43.45,416889.0,37.3961,37.4132,37.3016,37.3188,416889.0
2015-12-18 09:30:00,43.0,43.2,42.93,43.08,65416.0,37.0614,37.2338,37.0011,37.1304,65416.0
2015-12-18 09:40:00,43.09,43.26,43.08,43.19,54094.0,37.139,37.2855,37.1304,37.2252,54094.0
2015-12-18 09:50:00,43.21,43.29,43.19,43.22,50278.0,37.2424,37.3114,37.2252,37.251,50278.0
2015-12-18 10:00:00,43.23,43.25,43.0,43.01,20950.0,37.2597,37.2769,37.0614,37.0701,20950.0
2015-12-18 10:10:00,43.01,43.08,42.96,43.04,56394.0,37.0701,37.1304,37.027,37.0959,56394.0
2015-12-18 10:20:00,43.04,43.23,43.0,43.0,50436.0,37.0959,37.2597,37.0614,37.0614,50436.0
2015-12-18 10:30:00,42.99,43.04,42.84,42.86,172960.0,37.0528,37.0959,36.9235,36.9408,172960.0
2015-12-18 10:40:00,42.85,42.9,42.77,42.86,121965.0,36.9321,36.9752,36.8632,36.9408,121965.0
2015-12-18 10:50:00,42.87,42.98,42.87,42.98,54228.0,36.9494,37.0442,36.9494,37.0442,54228.0
2015-12-18 11:00:00,42.97,42.99,42.88,42.94,43603.0,37.0356,37.0528,36.958,37.0097,43603.0
2015-12-18 11:10:00,42.95,43.0,42.9,42.96,124045.0,37.0183,37.0614,36.9752,37.027,124045.0
2015-12-18 11:20:00,42.96,42.99,42.88,42.97,50520.0,37.027,37.0528,36.958,37.0356,50520.0
2015-12-18 11:30:00,42.96,43.06,42.94,43.05,66221.0,37.027,37.1131,37.0097,37.1045,66221.0
2015-12-18 11:40:00,43.07,43.09,43.01,43.02,48615.0,37.1218,37.139,37.0701,37.0787,48615.0
2015-12-18 11:50:00,43.03,43.06,42.97,43.0,48398.0,37.0873,37.1131,37.0356,37.0614,48398.0
2015-12-18 12:00:00,43.0,43.0,42.92,42.93,31369.0,37.0614,37.0614,36.9925,37.0011,31369.0
2015-12-18 12:10:00,42.94,42.98,42.77,42.77,91788.0,37.0097,37.0442,36.8632,36.8632,91788.0
2015-12-18 12:20:00,42.78,42.85,42.78,42.83,75584.0,36.8718,36.9321,36.8718,36.9149,75584.0
2015-12-18 12:30:00,42.83,42.83,42.73,42.76,64859.0,36.9149,36.9149,36.8287,36.8546,64859.0
2015-12-18 12:40:00,42.76,42.85,42.76,42.83,47649.0,36.8546,36.9321,36.8546,36.9149,47649.0
2015-12-18 12:50:00,42.83,42.85,42.76,42.8,39544.0,36.9149,36.9321,36.8546,36.8891,39544.0
2015-12-18 13:00:00,42.8,42.84,42.75,42.81,71199.0,36.8891,36.9235,36.846,36.8977,71199.0
2015-12-18 13:10:00,42.8,42.84,42.79,42.81,46854.0,36.8891,36.9235,36.8804,36.8977,46854.0
2015-12-18 13:20:00,42.81,42.84,42.76,42.8,88805.0,36.8977,36.9235,36.8546,36.8891,88805.0
2015-12-18 13:30:00,42.8,42.83,42.73,42.73,83393.0,36.8891,36.9149,36.8287,36.8287,83393.0
2015-12-18 13:40:00,42.73,42.83,42.73,42.76,44147.0,36.8287,36.9149,36.8287,36.8546,44147.0
2015-12-18 13:50:00,42.77,42.86,42.76,42.83,46081.0,36.8632,36.9408,36.8546,36.9149,46081.0
2015-12-18 14:00:00,42.83,42.9,42.82,42.89,112553.0,36.9149,36.9752,36.9063,36.9666,112553.0
2015-12-18 14:10:00,42.9,42.92,42.81,42.83,67137.0,36.9752,36.9925,36.8977,36.9149,67137.0
2015-12-18 14:20:00,42.84,42.93,42.83,42.92,66903.0,36.9235,37.0011,36.9149,36.9925,66903.0
2015-12-18 14:30:00,42.92,42.93,42.85,42.86,51907.0,36.9925,37.0011,36.9321,36.9408,51907.0
2015-12-18 14:40:00,42.86,42.86,42.76,42.8,92814.0,36.9408,36.9408,36.8546,36.8891,92814.0
2015-12-18 14:50:00,42.79,42.84,42.79,42.8,82311.0,36.8804,36.9235,36.8804,36.8891,82311.0
2015-12-18 15:00:00,42.8,42.86,42.78,42.86,154700.0,36.8891,36.9408,36.8718,36.9408,154700.0
2015-12-18 15:10:00,42.86,42.87,42.75,42.76,101753.0,36.9408,36.9494,36.846,36.8546,101753.0
2015-12-18 15:20:00,42.76,42.81,42.7,42.77,93894.0,36.8546,36.8977,36.8029,36.8632,93894.0
2015-12-18 15:30:00,42.76,42.84,42.76,42.8,211676.0,36.8546,36.9235,36.8546,36.8891,211676.0
2015-12-18 15:40:00,42.8,42.87,42.79,42.82,232411.0,36.8891,36.9494,36.8804,36.9063,232411.0
2015-12-18 15:50:00,42.82,42.86,42.69,42.71,875327.0,36.9063,36.9408,36.7942,36.8115,875327.0
2015-12-21 09:30:00,43.06,43.06,42.76,42.76,29148.0,37.1131,37.1131,36.8546,36.8546,29148.0
2015-12-21 09:40:00,42.75,42.8,42.67,42.78,52102.0,36.846,36.8891,36.777,36.8718,52102.0
2015-12-21 09:50:00,42.76,42.77,42.64,42.7,62904.0,36.8546,36.8632,36.7512,36.8029,62904.0
2015-12-21 10:00:00,42.71,42.9,42.71,42.9,52697.0,36.8115,36.9752,36.8115,36.9752,52697.0
2015-12-21 10:10:00,42.89,42.96,42.86,42.89,44491.0,36.9666,37.027,36.9408,36.9666,44491.0
2015-12-21 10:20:00,42.88,42.91,42.76,42.76,128997.0,36.958,36.9839,36.8546,36.8546,128997.0
2015-12-21 10:30:00,42.77,42.92,42.77,42.92,94093.0,36.8632,36.9925,36.8632,36.9925,94093.0
2015-12-21 10:40:00,42.92,42.97,42.86,42.86,36418.0,36.9925,37.0356,36.9408,36.9408,36418.0
2015-12-21 10:50:00,42.86,42.89,42.78,42.88,36328.0,36.9408,36.9666,36.8718,36.958,36328.0
2015-12-21 11:00:00,42.86,42.9,42.79,42.82,49339.0,36.9408,36.9752,36.8804,36.9063,49339.0
2015-12-21 11:10:00,42.82,42.82,42.68,42.71,45025.0,36.9063,36.9063,36.7856,36.8115,45025.0
2015-12-21 11:20:00,42.68,42.74,42.66,42.72,41578.0,36.7856,36.8373,36.7684,36.8201,41578.0
2015-12-21 11:30:00,42.71,42.71,42.57,42.62,69424.0,36.8115,36.8115,36.6908,36.7339,69424.0
2015-12-21 11:40:00,42.63,42.69,42.59,42.62,29191.0,36.7425,36.7942,36.7081,36.7339,29191.0
2015-12-21 11:50:00,42.63,42.72,42.61,42.69,44024.0,36.7425,36.8201,36.7253,36.7942,44024.0
2015-12-21 12:00:00,42.69,42.71,42.64,42.66,50475.0,36.7942,36.8115,36.7512,36.7684,50475.0
2015-12-21 12:10:00,42.67,42.69,42.57,42.59,31678.0,36.777,36.7942,36.6908,36.7081,31678.0
2015-12-21 12:20:00,42.6,42.67,42.6,42.6,48000.0,36.7167,36.777,36.7167,36.7167,48000.0
2015-12-21 12:30:00,42.6,42.67,42.58,42.59,39407.0,36.7167,36.777,36.6994,36.7081,39407.0
2015-12-21 12:40:00,42.59,42.62,42.57,42.59,31425.0,36.7081,36.7339,36.6908,36.7081,31425.0
2015-12-21 12:50:00,42.6,42.7,42.6,42.68,34621.0,36.7167,36.8029,36.7167,36.7856,34621.0
2015-12-21 13:00:00,42.68,42.74,42.68,42.68,33311.0,36.7856,36.8373,36.7856,36.7856,33311.0
2015-12-21 13:10:00,42.68,42.74,42.68,42.7,34899.0,36.7856,36.8373,36.7856,36.8029,34899.0
2015-12-21 13:20:00,42.7,42.73,42.69,42.7,31688.0,36.8029,36.8287,36.7942,36.8029,31688.0
2015-12-21 13:30:00,42.71,42.77,42.71,42.73,25480.0,36.8115,36.8632,36.8115,36.8287,25480.0
2015-12-21 13:40:00,42.73,42.76,42.7,42.7,39340.0,36.8287,36.8546,36.8029,36.8029,39340.0
2015-12-21 13:50:00,42.7,42.72,42.66,42.66,26185.0,36.8029,36.8201,36.7684,36.7684,26185.0
2015-12-21 14:00:00,42.67,42.68,42.62,42.64,48274.0,36.777,36.7856,36.7339,36.7512,48274.0
2015-12-21 14:10:00,42.64,42.64,42.58,42.59,115467.0,36.7512,36.7512,36.6994,36.7081,115467.0
2015-12-21 14:20:00,42.59,42.62,42.56,42.59,46409.0,36.7081,36.7339,36.6822,36.7081,46409.0
2015-12-21 14:30:00,42.58,42.6,42.53,42.59,43340.0,36.6994,36.7167,36.6563,36.7081,43340.0
2015-12-21 14:40:00,42.59,42.62,42.56,42.59,57783.0,36.7081,36.7339,36.6822,36.7081,57783.0
2015-12-21 14:50:00,42.59,42.62,42.57,42.59,42258.0,36.7081,36.7339,36.6908,36.7081,42258.0
2015-12-21 15:00:00,42.59,42.63,42.55,42.55,23244.0,36.7081,36.7425,36.6736,36.6736,23244.0
2015-12-21 15:10:00,42.54,42.56,42.51,42.51,96648.0,36.665,36.6822,36.6391,36.6391,96648.0
2015-12-21 15:20:00,42.51,42.58,42.51,42.56,229390.0,36.6391,36.6994,36.6391,36.6822,229390.0
2015-12-21 15:30:00,42.56,42.62,42.55,42.61,81792.0,36.6822,36.7339,36.6736,36.7253,81792.0
2015-12-21 15:40:00,42.6,42.66,42.59,42.64,106570.0,36.7167,36.7684,36.7081,36.7512,106570.0
2015-12-21 15:50:00,42.65,42.77,42.64,42.75,204795.0,36.7598,36.8632,36.7512,36.846,204795.0
2015-12-22 09:30:00,42.96,43.01,42.89,42.93,100615.0,37.027,37.0701,36.9666,37.0011,100615.0
2015-12-22 09:40:00,42.93,43.01,42.87,42.95,164936.0,37.0011,37.0701,36.9494,37.0183,164936.0
2015-12-22 09:50:00,42.95,43.05,42.92,42.97,65833.0,37.0183,37.1045,36.9925,37.0356,65833.0
2015-12-22 10:00:00,42.97,43.01,42.89,42.97,41562.0,37.0356,37.0701,36.9666,37.0356,41562.0
2015-12-22 10:10:00,42.98,43.0,42.84,42.9,30998.0,37.0442,37.0614,36.9235,36.9752,30998.0
2015-12-22 10:20:00,42.91,43.01,42.9,42.95,62640.0,36.9839,37.0701,36.9752,37.0183,62640.0
2015-12-22 10:30:00,42.95,43.0,42.88,43.0,41076.0,37.0183,37.0614,36.958,37.0614,41076.0
2015-12-22 10:40:00,43.0,43.07,42.99,43.0,20455.0,37.0614,37.1218,37.0528,37.0614,20455.0
2015-12-22 10:50:00,43.0,43.02,42.96,43.0,45799.0,37.0614,37.0787,37.027,37.0614,45799.0
2015-12-22 11:00:00,43.01,43.05,43.01,43.04,80076.0,37.0701,37.1045,37.0701,37.0959,80076.0
2015-12-22 11:10:00,43.04,43.07,43.02,43.05,36191.0,37.0959,37.1218,37.0787,37.1045,36191.0
2015-12-22 11:20:00,43.04,43.06,42.97,43.01,67209.0,37.0959,37.1131,37.0356,37.0701,67209.0
2015-12-22 11:30:00,43.01,43.16,43.0,43.13,127844.0,37.0701,37.1993,37.0614,37.1735,127844.0
2015-12-22 11:40:00,43.12,43.16,43.12,43.14,35631.0,37.1649,37.1993,37.1649,37.1821,35631.0
2015-12-22 11:50:00,43.14,43.16,43.08,43.16,18065.0,37.1821,37.1993,37.1304,37.1993,18065.0
2015-12-22 12:00:00,43.16,43.18,43.08,43.15,74637.0,37.1993,37.2166,37.1304,37.1907,74637.0
2015-12-22 12:10:00,43.15,43.16,43.1,43.16,61737.0,37.1907,37.1993,37.1476,37.1993,61737.0
2015-12-22 12:20:00,43.15,43.16,43.1,43.13,32880.0,37.1907,37.1993,37.1476,37.1735,32880.0
2015-12-22 12:30:00,43.13,43.2,43.1,43.18,45902.0,37.1735,37.2338,37.1476,37.2166,45902.0
2015-12-22 12:40:00,43.18,43.23,43.17,43.22,95406.0,37.2166,37.2597,37.208,37.251,95406.0
2015-12-22 12:50:00,43.23,43.33,43.22,43.33,42424.0,37.2597,37.3459,37.251,37.3459,42424.0
2015-12-22 13:00:00,43.34,43.42,43.33,43.38,27605.0,37.3545,37.4234,37.3459,37.389,27605.0
2015-12-22 13:10:00,43.38,43.4,43.32,43.35,115400.0,37.389,37.4062,37.3372,37.3631,115400.0
2015-12-22 13:20:00,43.35,43.48,43.34,43.48,170551.0,37.3631,37.4751,37.3545,37.4751,170551.0
2015-12-22 13:30:00,43.47,43.51,43.43,43.51,44948.0,37.4665,37.501,37.432,37.501,44948.0
2015-12-22 13:40:00,43.5,43.56,43.47,43.56,34350.0,37.4924,37.5441,37.4665,37.5441,34350.0
2015-12-22 13:50:00,43.56,43.58,43.51,43.55,71447.0,37.5441,37.5613,37.501,37.5355,71447.0
2015-12-22 14:00:00,43.55,43.56,43.49,43.51,36730.0,37.5355,37.5441,37.4838,37.501,36730.0
2015-12-22 14:10:00,43.51,43.61,43.51,43.61,29270.0,37.501,37.5872,37.501,37.5872,29270.0
2015-12-22 14:20:00,43.61,43.66,43.61,43.61,33780.0,37.5872,37.6303,37.5872,37.5872,33780.0
2015-12-22 14:30:00,43.62,43.63,43.52,43.54,31578.0,37.5958,37.6044,37.5096,37.5269,31578.0
2015-12-22 14:40:00,43.55,43.59,43.55,43.57,34037.0,37.5355,37.5699,37.5355,37.5527,34037.0
2015-12-22 14:50:00,43.56,43.58,43.52,43.57,31046.0,37.5441,37.5613,37.5096,37.5527,31046.0
2015-12-22 15:00:00,43.57,43.64,43.57,43.62,94117.0,37.5527,37.613,37.5527,37.5958,94117.0
2015-12-22 15:10:00,43.63,43.66,43.6,43.65,101789.0,37.6044,37.6303,37.5786,37.6217,101789.0
2015-12-22 15:20:00,43.66,43.69,43.64,43.64,115273.0,37.6303,37.6561,37.613,37.613,115273.0
2015-12-22 15:30:00,43.65,43.66,43.57,43.59,156579.0,37.6217,37.6303,37.5527,37.5699,156579.0
2015-12-22 15:40:00,43.59,43.59,43.46,43.5,242215.0,37.5699,37.5699,37.4579,37.4924,242215.0
2015-12-22 15:50:00,43.5,43.59,43.49,43.56,439734.0,37.4924,37.5699,37.4838,37.5441,439734.0
2015-12-23 09:30:00,43.7,43.86,43.68,43.73,18534.0,37.6648,37.8027,37.6475,37.6906,18534.0
2015-12-23 09:40:00,43.71,43.71,43.53,43.63,34729.0,37.6734,37.6734,37.5182,37.6044,34729.0
2015-12-23 09:50:00,43.62,43.67,43.56,43.62,29929.0,37.5958,37.6389,37.5441,37.5958,29929.0
2015-12-23 10:00:00,43.62,43.73,43.61,43.69,187151.0,37.5958,37.6906,37.5872,37.6561,187151.0
2015-12-23 10:10:00,43.71,43.81,43.71,43.78,46195.0,37.6734,37.7596,37.6734,37.7337,46195.0
2015-12-23 10:20:00,43.78,43.88,43.78,43.81,30867.0,37.7337,37.8199,37.7337,37.7596,30867.0
2015-12-23 10:30:00,43.81,43.95,43.81,43.92,37861.0,37.7596,37.8802,37.7596,37.8544,37861.0
2015-12-23 10:40:00,43.93,44.02,43.93,44.02,31302.0,37.863,37.9406,37.863,37.9406,31302.0
2015-12-23 10:50:00,44.02,44.11,44.02,44.08,176189.0,37.9406,38.0181,37.9406,37.9923,176189.0
2015-12-23 11:00:00,44.09,44.1,43.93,43.93,72916.0,38.0009,38.0095,37.863,37.863,72916.0
2015-12-23 11:10:00,43.93,43.99,43.93,43.99,93000.0,37.863,37.9147,37.863,37.9147,93000.0
2015-12-23 11:20:00,44.0,44.05,43.95,44.02,53122.0,37.9233,37.9664,37.8802,37.9406,53122.0
2015-12-23 11:30:00,44.03,44.06,44.0,44.01,86586.0,37.9492,37.975,37.9233,37.9319,86586.0
2015-12-23 11:40:00,44.01,44.08,44.0,44.03,63313.0,37.9319,37.9923,37.9233,37.9492,63313.0
2015-12-23 11:50:00,44.02,44.06,43.99,44.06,72705.0,37.9406,37.975,37.9147,37.975,72705.0
2015-12-23 12:00:00,44.06,44.12,44.05,44.09,82925.0,37.975,38.0268,37.9664,38.0009,82925.0
2015-12-23 12:10:00,44.1,44.11,44.07,44.09,83678.0,38.0095,38.0181,37.9837,38.0009,83678.0
2015-12-23 12:20:00,44.09,44.12,44.03,44.03,101137.0,38.0009,38.0268,37.9492,37.9492,101137.0
2015-12-23 12:30:00,44.03,44.04,43.98,43.98,28817.0,37.9492,37.9578,37.9061,37.9061,28817.0
2015-12-23 12:40:00,43.98,43.99,43.95,43.99,27618.0,37.9061,37.9147,37.8802,37.9147,27618.0
2015-12-23 12:50:00,43.98,44.01,43.98,43.99,80312.0,37.9061,37.9319,37.9061,37.9147,80312.0
2015-12-23 13:00:00,43.99,44.0,43.94,43.94,27304.0,37.9147,37.9233,37.8716,37.8716,27304.0
2015-12-23 13:10:00,43.94,43.98,43.93,43.95,23142.0,37.8716,37.9061,37.863,37.8802,23142.0
2015-12-23 13:20:00,43.96,43.98,43.94,43.96,20088.0,37.8888,37.9061,37.8716,37.8888,20088.0
2015-12-23 13:30:00,43.96,43.97,43.89,43.89,57340.0,37.8888,37.8975,37.8285,37.8285,57340.0
2015-12-23 13:40:00,43.89,43.95,43.88,43.91,42855.0,37.8285,37.8802,37.8199,37.8458,42855.0
2015-12-23 13:50:00,43.9,43.92,43.87,43.91,50883.0,37.8371,37.8544,37.8113,37.8458,50883.0
2015-12-23 14:00:00,43.9,43.93,43.87,43.92,47274.0,37.8371,37.863,37.8113,37.8544,47274.0
2015-12-23 14:10:00,43.91,43.97,43.87,43.95,127138.0,37.8458,37.8975,37.8113,37.8802,127138.0
2015-12-23 14:20:00,43.94,43.96,43.92,43.95,36885.0,37.8716,37.8888,37.8544,37.8802,36885.0
2015-12-23 14:30:00,43.95,44.01,43.95,43.99,45872.0,37.8802,37.9319,37.8802,37.9147,45872.0
2015-12-23 14:40:00,44.0,44.03,43.98,44.02,18845.0,37.9233,37.9492,37.9061,37.9406,18845.0
2015-12-23 14:50:00,44.03,44.03,43.97,43.98,34609.0,37.9492,37.9492,37.8975,37.9061,34609.0
2015-12-23 15:00:00,43.99,44.01,43.9,43.91,27178.0,37.9147,37.9319,37.8371,37.8458,27178.0
2015-12-23 15:10:00,43.91,43.94,43.9,43.91,142068.0,37.8458,37.8716,37.8371,37.8458,142068.0
2015-12-23 15:20:00,43.92,43.95,43.92,43.95,57415.0,37.8544,37.8802,37.8544,37.8802,57415.0
2015-12-23 15:30:00,43.94,43.96,43.9,43.95,59740.0,37.8716,37.8888,37.8371,37.8802,59740.0
2015-12-23 15:40:00,43.95,44.0,43.94,43.98,59983.0,37.8802,37.9233,37.8716,37.9061,59983.0
2015-12-23 15:50:00,43.99,44.01,43.97,44.0,254710.0,37.9147,37.9319,37.8975,37.9233,254710.0
2015-12-24 09:30:00,44.02,44.02,43.81,43.81,10030.0,37.9406,37.9406,37.7596,37.7596,10030.0
2015-12-24 09:40:00,43.82,43.84,43.73,43.73,31775.0,37.7682,37.7854,37.6906,37.6906,31775.0
2015-12-24 09:50:00,43.74,43.83,43.64,43.65,20470.0,37.6992,37.7768,37.613,37.6217,20470.0
2015-12-24 10:00:00,43.66,43.66,43.58,43.59,11724.0,37.6303,37.6303,37.5613,37.5699,11724.0
2015-12-24 10:10:00,43.58,43.7,43.58,43.7,13150.0,37.5613,37.6648,37.5613,37.6648,13150.0
2015-12-24 10:20:00,43.68,43.68,43.65,43.67,16305.0,37.6475,37.6475,37.6217,37.6389,16305.0
2015-12-24 10:30:00,43.66,43.66,43.61,43.61,23546.0,37.6303,37.6303,37.5872,37.5872,23546.0
2015-12-24 10:40:00,43.61,43.67,43.6,43.67,15353.0,37.5872,37.6389,37.5786,37.6389,15353.0
2015-12-24 10:50:00,43.68,43.68,43.64,43.67,13142.0,37.6475,37.6475,37.613,37.6389,13142.0
2015-12-24 11:00:00,43.67,43.68,43.65,43.67,15946.0,37.6389,37.6475,37.6217,37.6389,15946.0
2015-12-24 11:10:00,43.67,43.68,43.59,43.61,14232.0,37.6389,37.6475,37.5699,37.5872,14232.0
2015-12-24 11:20:00,43.62,43.67,43.61,43.67,32821.0,37.5958,37.6389,37.5872,37.6389,32821.0
2015-12-24 11:30:00,43.68,43.7,43.65,43.67,20635.0,37.6475,37.6648,37.6217,37.6389,20635.0
2015-12-24 11:40:00,43.68,43.7,43.67,43.7,9602.0,37.6475,37.6648,37.6389,37.6648,9602.0
2015-12-24 11:50:00,43.71,43.72,43.67,43.71,16903.0,37.6734,37.682,37.6389,37.6734,16903.0
2015-12-24 12:00:00,43.71,43.71,43.67,43.7,24459.0,37.6734,37.6734,37.6389,37.6648,24459.0
2015-12-24 12:10:00,43.7,43.72,43.67,43.7,65538.0,37.6648,37.682,37.6389,37.6648,65538.0
2015-12-24 12:20:00,43.71,43.81,43.71,43.8,11066.0,37.6734,37.7596,37.6734,37.7509,11066.0
2015-12-24 12:30:00,43.81,43.85,43.79,43.81,9367.0,37.7596,37.794,37.7423,37.7596,9367.0
2015-12-24 12:40:00,43.81,43.82,43.78,43.79,34103.0,37.7596,37.7682,37.7337,37.7423,34103.0
2015-12-24 12:50:00,43.79,43.79,43.68,43.68,106943.0,37.7423,37.7423,37.6475,37.6475,106943.0
2015-12-28 09:30:00,43.55,43.72,43.42,43.56,75884.0,37.5355,37.682,37.4234,37.5441,75884.0
2015-12-28 09:40:00,43.54,43.74,43.52,43.66,49249.0,37.5269,37.6992,37.5096,37.6303,49249.0
2015-12-28 09:50:00,43.67,43.69,43.57,43.57,37696.0,37.6389,37.6561,37.5527,37.5527,37696.0
2015-12-28 10:00:00,43.58,43.59,43.36,43.38,47975.0,37.5613,37.5699,37.3717,37.389,47975.0
2015-12-28 10:10:00,43.39,43.4,43.28,43.32,76451.0,37.3976,37.4062,37.3028,37.3372,76451.0
2015-12-28 10:20:00,43.31,43.43,43.26,43.42,49927.0,37.3286,37.432,37.2855,37.4234,49927.0
2015-12-28 10:30:00,43.42,43.42,43.33,43.35,22834.0,37.4234,37.4234,37.3459,37.3631,22834.0
2015-12-28 10:40:00,43.35,43.36,43.23,43.23,51271.0,37.3631,37.3717,37.2597,37.2597,51271.0
2015-12-28 10:50:00,43.24,43.29,43.23,43.27,14602.0,37.2683,37.3114,37.2597,37.2941,14602.0
2015-12-28 11:00:00,43.26,43.29,43.22,43.29,16044.0,37.2855,37.3114,37.251,37.3114,16044.0
2015-12-28 11:10:00,43.3,43.34,43.28,43.32,10416.0,37.32,37.3545,37.3028,37.3372,10416.0
2015-12-28 11:20:00,43.31,43.36,43.3,43.34,275734.0,37.3286,37.3717,37.32,37.3545,275734.0
2015-12-28 11:30:00,43.34,43.41,43.31,43.39,80187.0,37.3545,37.4148,37.3286,37.3976,80187.0
2015-12-28 11:40:00,43.38,43.4,43.34,43.39,19098.0,37.389,37.4062,37.3545,37.3976,19098.0
2015-12-28 11:50:00,43.39,43.45,43.39,43.41,21582.0,37.3976,37.4493,37.3976,37.4148,21582.0
2015-12-28 12:00:00,43.4,43.48,43.39,43.45,41020.0,37.4062,37.4751,37.3976,37.4493,41020.0
2015-12-28 12:10:00,43.46,43.46,43.38,43.44,18601.0,37.4579,37.4579,37.389,37.4407,18601.0
2015-12-28 12:20:00,43.43,43.48,43.38,43.48,35322.0,37.432,37.4751,37.389,37.4751,35322.0
2015-12-28 12:30:00,43.49,43.49,43.43,43.44,119704.0,37.4838,37.4838,37.432,37.4407,119704.0
2015-12-28 12:40:00,43.44,43.46,43.4,43.45,22891.0,37.4407,37.4579,37.4062,37.4493,22891.0
2015-12-28 12:50:00,43.45,43.47,43.4,43.42,31480.0,37.4493,37.4665,37.4062,37.4234,31480.0
2015-12-28 13:00:00,43.42,43.46,43.42,43.44,30371.0,37.4234,37.4579,37.4234,37.4407,30371.0
2015-12-28 13:10:00,43.45,43.57,43.43,43.55,39614.0,37.4493,37.5527,37.432,37.5355,39614.0
2015-12-28 13:20:00,43.56,43.58,43.54,43.58,39600.0,37.5441,37.5613,37.5269,37.5613,39600.0
2015-12-28 13:30:00,43.58,43.64,43.56,43.57,156157.0,37.5613,37.613,37.5441,37.5527,156157.0
2015-12-28 13:40:00,43.58,43.59,43.52,43.52,11824.0,37.5613,37.5699,37.5096,37.5096,11824.0
2015-12-28 13:50:00,43.52,43.53,43.45,43.47,14937.0,37.5096,37.5182,37.4493,37.4665,14937.0
2015-12-28 14:00:00,43.47,43.53,43.47,43.52,16533.0,37.4665,37.5182,37.4665,37.5096,16533.0
2015-12-28 14:10:00,43.51,43.53,43.46,43.5,16180.0,37.501,37.5182,37.4579,37.4924,16180.0
2015-12-28 14:20:00,43.5,43.5,43.46,43.47,26833.0,37.4924,37.4924,37.4579,37.4665,26833.0
2015-12-28 14:30:00,43.48,43.48,43.43,43.44,47683.0,37.4751,37.4751,37.432,37.4407,47683.0
2015-12-28 14:40:00,43.45,43.47,43.4,43.45,15234.0,37.4493,37.4665,37.4062,37.4493,15234.0
2015-12-28 14:50:00,43.45,43.49,43.45,43.48,14572.0,37.4493,37.4838,37.4493,37.4751,14572.0
2015-12-28 15:00:00,43.49,43.49,43.47,43.48,21741.0,37.4838,37.4838,37.4665,37.4751,21741.0
2015-12-28 15:10:00,43.47,43.49,43.42,43.43,43528.0,37.4665,37.4838,37.4234,37.432,43528.0
2015-12-28 15:20:00,43.43,43.48,43.43,43.45,93103.0,37.432,37.4751,37.432,37.4493,93103.0
2015-12-28 15:30:00,43.45,43.47,43.43,43.45,264530.0,37.4493,37.4665,37.432,37.4493,264530.0
2015-12-28 15:40:00,43.45,43.48,43.45,43.46,225368.0,37.4493,37.4751,37.4493,37.4579,225368.0
2015-12-28 15:50:00,43.46,43.52,43.46,43.52,124356.0,37.4579,37.5096,37.4579,37.5096,124356.0
2015-12-29 09:30:00,43.6,44.0,43.6,43.97,28667.0,37.5786,37.9233,37.5786,37.8975,28667.0
2015-12-29 09:40:00,43.98,44.03,43.92,43.99,88335.0,37.9061,37.9492,37.8544,37.9147,88335.0
2015-12-29 09:50:00,44.0,44.05,44.0,44.04,72616.0,37.9233,37.9664,37.9233,37.9578,72616.0
2015-12-29 10:00:00,44.04,44.16,44.04,44.14,110322.0,37.9578,38.0612,37.9578,38.044,110322.0
2015-12-29 10:10:00,44.14,44.17,44.08,44.14,30280.0,38.044,38.0698,37.9923,38.044,30280.0
2015-12-29 10:20:00,44.14,44.23,44.14,44.22,31887.0,38.044,38.1216,38.044,38.1129,31887.0
2015-12-29 10:30:00,44.23,44.25,44.14,44.15,48555.0,38.1216,38.1388,38.044,38.0526,48555.0
2015-12-29 10:40:00,44.14,44.15,44.11,44.12,27289.0,38.044,38.0526,38.0181,38.0268,27289.0
2015-12-29 10:50:00,44.11,44.13,44.08,44.1,17364.0,38.0181,38.0354,37.9923,38.0095,17364.0
2015-12-29 11:00:00,44.09,44.17,44.09,44.15,12531.0,38.0009,38.0698,38.0009,38.0526,12531.0
2015-12-29 11:10:00,44.14,44.15,44.02,44.08,40953.0,38.044,38.0526,37.9406,37.9923,40953.0
2015-12-29 11:20:00,44.08,44.09,44.04,44.06,43029.0,37.9923,38.0009,37.9578,37.975,43029.0
2015-12-29 11:30:00,44.07,44.09,43.97,43.98,21802.0,37.9837,38.0009,37.8975,37.9061,21802.0
2015-12-29 11:40:00,43.98,43.98,43.82,43.82,23157.0,37.9061,37.9061,37.7682,37.7682,23157.0
2015-12-29 11:50:00,43.81,43.85,43.77,43.84,69128.0,37.7596,37.794,37.7251,37.7854,69128.0
2015-12-29 12:00:00,43.84,43.92,43.84,43.89,78747.0,37.7854,37.8544,37.7854,37.8285,78747.0
2015-12-29 12:10:00,43.91,43.96,43.9,43.95,68595.0,37.8458,37.8888,37.8371,37.8802,68595.0
2015-12-29 12:20:00,43.95,43.99,43.95,43.95,27400.0,37.8802,37.9147,37.8802,37.8802,27400.0
2015-12-29 12:30:00,43.95,43.96,43.92,43.95,16619.0,37.8802,37.8888,37.8544,37.8802,16619.0
2015-12-29 12:40:00,43.95,43.96,43.87,43.88,45937.0,37.8802,37.8888,37.8113,37.8199,45937.0
2015-12-29 12:50:00,43.88,43.89,43.84,43.87,30264.0,37.8199,37.8285,37.7854,37.8113,30264.0
2015-12-29 13:00:00,43.88,43.89,43.81,43.84,40022.0,37.8199,37.8285,37.7596,37.7854,40022.0
2015-12-29 13:10:00,43.86,43.95,43.84,43.95,20023.0,37.8027,37.8802,37.7854,37.8802,20023.0
2015-12-29 13:20:00,43.95,43.99,43.91,43.93,13407.0,37.8802,37.9147,37.8458,37.863,13407.0
2015-12-29 13:30:00,43.92,43.93,43.9,43.93,5436.0,37.8544,37.863,37.8371,37.863,5436.0
2015-12-29 13:40:00,43.93,44.02,43.93,43.99,25612.0,37.863,37.9406,37.863,37.9147,25612.0
2015-12-29 13:50:00,44.01,44.03,43.98,44.01,16084.0,37.9319,37.9492,37.9061,37.9319,16084.0
2015-12-29 14:00:00,44.01,44.03,43.99,44.01,15331.0,37.9319,37.9492,37.9147,37.9319,15331.0
2015-12-29 14:10:00,44.01,44.01,43.95,43.99,17594.0,37.9319,37.9319,37.8802,37.9147,17594.0
2015-12-29 14:20:00,44.0,44.04,43.97,44.03,30179.0,37.9233,37.9578,37.8975,37.9492,30179.0
2015-12-29 14:30:00,44.04,44.05,43.99,44.05,32200.0,37.9578,37.9664,37.9147,37.9664,32200.0
2015-12-29 14:40:00,44.04,44.05,44.01,44.01,18054.0,37.9578,37.9664,37.9319,37.9319,18054.0
2015-12-29 14:50:00,44.01,44.04,44.0,44.03,28193.0,37.9319,37.9578,37.9233,37.9492,28193.0
2015-12-29 15:00:00,44.04,44.07,44.02,44.06,20113.0,37.9578,37.9837,37.9406,37.975,20113.0
2015-12-29 15:10:00,44.06,44.1,44.04,44.06,50373.0,37.975,38.0095,37.9578,37.975,50373.0
2015-12-29 15:20:00,44.07,44.09,44.05,44.09,30914.0,37.9837,38.0009,37.9664,38.0009,30914.0
2015-12-29 15:30:00,44.08,44.09,43.99,44.0,83127.0,37.9923,38.0009,37.9147,37.9233,83127.0
2015-12-29 15:40:00,44.0,44.06,44.0,44.05,152863.0,37.9233,37.975,37.9233,37.9664,152863.0
2015-12-29 15:50:00,44.05,44.08,44.01,44.02,209997.0,37.9664,37.9923,37.9319,37.9406,209997.0
2015-12-30 09:30:00,43.84,44.08,43.67,44.0,47516.0,37.7854,37.9923,37.6389,37.9233,47516.0
2015-12-30 09:40:00,43.99,44.05,43.97,44.03,31042.0,37.9147,37.9664,37.8975,37.9492,31042.0
2015-12-30 09:50:00,44.04,44.06,44.0,44.0,42324.0,37.9578,37.975,37.9233,37.9233,42324.0
2015-12-30 10:00:00,43.98,44.01,43.91,43.91,27081.0,37.9061,37.9319,37.8458,37.8458,27081.0
2015-12-30 10:10:00,43.89,43.92,43.78,43.78,40783.0,37.8285,37.8544,37.7337,37.7337,40783.0
2015-12-30 10:20:00,43.78,43.78,43.73,43.73,30253.0,37.7337,37.7337,37.6906,37.6906,30253.0
2015-12-30 10:30:00,43.73,43.77,43.68,43.74,27159.0,37.6906,37.7251,37.6475,37.6992,27159.0
2015-12-30 10:40:00,43.73,43.81,43.71,43.8,60272.0,37.6906,37.7596,37.6734,37.7509,60272.0
2015-12-30 10:50:00,43.79,43.84,43.78,43.82,71661.0,37.7423,37.7854,37.7337,37.7682,71661.0
2015-12-30 11:00:00,43.82,43.86,43.81,43.83,29590.0,37.7682,37.8027,37.7596,37.7768,29590.0
2015-12-30 11:10:00,43.84,43.88,43.82,43.82,15155.0,37.7854,37.8199,37.7682,37.7682,15155.0
2015-12-30 11:20:00,43.83,43.87,43.82,43.86,12378.0,37.7768,37.8113,37.7682,37.8027,12378.0
2015-12-30 11:30:00,43.86,43.86,43.81,43.83,24241.0,37.8027,37.8027,37.7596,37.7768,24241.0
2015-12-30 11:40:00,43.83,43.88,43.83,43.84,25863.0,37.7768,37.8199,37.7768,37.7854,25863.0
2015-12-30 11:50:00,43.84,43.88,43.84,43.86,19499.0,37.7854,37.8199,37.7854,37.8027,19499.0
2015-12-30 12:00:00,43.86,43.92,43.84,43.92,27840.0,37.8027,37.8544,37.7854,37.8544,27840.0
2015-12-30 12:10:00,43.92,43.93,43.85,43.87,17835.0,37.8544,37.863,37.794,37.8113,17835.0
2015-12-30 12:20:00,43.87,43.87,43.82,43.83,19940.0,37.8113,37.8113,37.7682,37.7768,19940.0
2015-12-30 12:30:00,43.82,43.82,43.76,43.76,17668.0,37.7682,37.7682,37.7165,37.7165,17668.0
2015-12-30 12:40:00,43.77,43.78,43.73,43.73,21485.0,37.7251,37.7337,37.6906,37.6906,21485.0
2015-12-30 12:50:00,43.73,43.73,43.67,43.69,29017.0,37.6906,37.6906,37.6389,37.6561,29017.0
2015-12-30 13:00:00,43.7,43.73,43.68,43.68,22700.0,37.6648,37.6906,37.6475,37.6475,22700.0
2015-12-30 13:10:00,43.68,43.7,43.66,43.69,49641.0,37.6475,37.6648,37.6303,37.6561,49641.0
2015-12-30 13:20:00,43.68,43.69,43.64,43.68,28308.0,37.6475,37.6561,37.613,37.6475,28308.0
2015-12-30 13:30:00,43.7,43.71,43.7,43.71,11015.0,37.6648,37.6734,37.6648,37.6734,11015.0
2015-12-30 13:40:00,43.72,43.78,43.72,43.78,24564.0,37.682,37.7337,37.682,37.7337,24564.0
2015-12-30 13:50:00,43.78,43.79,43.76,43.79,18125.0,37.7337,37.7423,37.7165,37.7423,18125.0
2015-12-30 14:00:00,43.79,43.81,43.77,43.77,20742.0,37.7423,37.7596,37.7251,37.7251,20742.0
2015-12-30 14:10:00,43.77,43.82,43.77,43.82,34130.0,37.7251,37.7682,37.7251,37.7682,34130.0
2015-12-30 14:20:00,43.81,43.82,43.75,43.75,32505.0,37.7596,37.7682,37.7079,37.7079,32505.0
2015-12-30 14:30:00,43.75,43.76,43.72,43.72,50500.0,37.7079,37.7165,37.682,37.682,50500.0
2015-12-30 14:40:00,43.72,43.72,43.69,43.71,34544.0,37.682,37.682,37.6561,37.6734,34544.0
2015-12-30 14:50:00,43.71,43.71,43.69,43.71,49769.0,37.6734,37.6734,37.6561,37.6734,49769.0
2015-12-30 15:00:00,43.71,43.73,43.7,43.73,46773.0,37.6734,37.6906,37.6648,37.6906,46773.0
2015-12-30 15:10:00,43.73,43.82,43.72,43.82,56595.0,37.6906,37.7682,37.682,37.7682,56595.0
2015-12-30 15:20:00,43.82,43.82,43.77,43.79,55506.0,37.7682,37.7682,37.7251,37.7423,55506.0
2015-12-30 15:30:00,43.79,43.79,43.65,43.71,139915.0,37.7423,37.7423,37.6217,37.6734,139915.0
2015-12-30 15:40:00,43.71,43.77,43.68,43.76,132970.0,37.6734,37.7251,37.6475,37.7165,132970.0
2015-12-30 15:50:00,43.76,43.77,43.65,43.66,120933.0,37.7165,37.7251,37.6217,37.6303,120933.0
2015-12-31 09:30:00,43.51,43.86,43.49,43.57,31835.0,37.501,37.8027,37.4838,37.5527,31835.0
2015-12-31 09:40:00,43.57,43.66,43.48,43.52,30200.0,37.5527,37.6303,37.4751,37.5096,30200.0
2015-12-31 09:50:00,43.51,43.52,43.44,43.5,34426.0,37.501,37.5096,37.4407,37.4924,34426.0
2015-12-31 10:00:00,43.5,43.53,43.45,43.46,25084.0,37.4924,37.5182,37.4493,37.4579,25084.0
2015-12-31 10:10:00,43.47,43.52,43.47,43.5,24509.0,37.4665,37.5096,37.4665,37.4924,24509.0
2015-12-31 10:20:00,43.5,43.51,43.37,43.38,23220.0,37.4924,37.501,37.3803,37.389,23220.0
2015-12-31 10:30:00,43.39,43.4,43.31,43.39,5924.0,37.3976,37.4062,37.3286,37.3976,5924.0
2015-12-31 10:40:00,43.39,43.43,43.37,43.41,33105.0,37.3976,37.432,37.3803,37.4148,33105.0
2015-12-31 10:50:00,43.42,43.44,43.38,43.41,82668.0,37.4234,37.4407,37.389,37.4148,82668.0
2015-12-31 11:00:00,43.42,43.47,43.4,43.41,43514.0,37.4234,37.4665,37.4062,37.4148,43514.0
2015-12-31 11:10:00,43.42,43.46,43.4,43.44,53289.0,37.4234,37.4579,37.4062,37.4407,53289.0
2015-12-31 11:20:00,43.43,43.45,43.39,43.43,47279.0,37.432,37.4493,37.3976,37.432,47279.0
2015-12-31 11:30:00,43.43,43.46,43.4,43.45,21212.0,37.432,37.4579,37.4062,37.4493,21212.0
2015-12-31 11:40:00,43.45,43.52,43.45,43.47,60408.0,37.4493,37.5096,37.4493,37.4665,60408.0
2015-12-31 11:50:00,43.47,43.48,43.44,43.48,26083.0,37.4665,37.4751,37.4407,37.4751,26083.0
2015-12-31 12:00:00,43.49,43.54,43.46,43.53,55549.0,37.4838,37.5269,37.4579,37.5182,55549.0
2015-12-31 12:10:00,43.53,43.55,43.5,43.55,43119.0,37.5182,37.5355,37.4924,37.5355,43119.0
2015-12-31 12:20:00,43.55,43.61,43.54,43.59,484289.0,37.5355,37.5872,37.5269,37.5699,484289.0
2015-12-31 12:30:00,43.6,43.6,43.56,43.58,124311.0,37.5786,37.5786,37.5441,37.5613,124311.0
2015-12-31 12:40:00,43.57,43.64,43.57,43.61,101744.0,37.5527,37.613,37.5527,37.5872,101744.0
2015-12-31 12:50:00,43.6,43.61,43.55,43.56,70034.0,37.5786,37.5872,37.5355,37.5441,70034.0
2015-12-31 13:00:00,43.55,43.58,43.46,43.46,53761.0,37.5355,37.5613,37.4579,37.4579,53761.0
2015-12-31 13:10:00,43.46,43.51,43.46,43.48,38070.0,37.4579,37.501,37.4579,37.4751,38070.0
2015-12-31 13:20:00,43.48,43.53,43.47,43.52,55475.0,37.4751,37.5182,37.4665,37.5096,55475.0
2015-12-31 13:30:00,43.51,43.53,43.5,43.52,73094.0,37.501,37.5182,37.4924,37.5096,73094.0
2015-12-31 13:40:00,43.51,43.58,43.51,43.55,28034.0,37.501,37.5613,37.501,37.5355,28034.0
2015-12-31 13:50:00,43.55,43.58,43.55,43.58,24012.0,37.5355,37.5613,37.5355,37.5613,24012.0
2015-12-31 14:00:00,43.59,43.62,43.56,43.58,35545.0,37.5699,37.5958,37.5441,37.5613,35545.0
2015-12-31 14:10:00,43.58,43.61,43.57,43.61,25211.0,37.5613,37.5872,37.5527,37.5872,25211.0
2015-12-31 14:20:00,43.6,43.61,43.48,43.51,22158.0,37.5786,37.5872,37.4751,37.501,22158.0
2015-12-31 14:30:00,43.51,43.51,43.43,43.44,69891.0,37.501,37.501,37.432,37.4407,69891.0
2015-12-31 14:40:00,43.44,43.48,43.43,43.47,49801.0,37.4407,37.4751,37.432,37.4665,49801.0
2015-12-31 14:50:00,43.47,43.49,43.45,43.46,27731.0,37.4665,37.4838,37.4493,37.4579,27731.0
2015-12-31 15:00:00,43.46,43.47,43.44,43.44,55617.0,37.4579,37.4665,37.4407,37.4407,55617.0
2015-12-31 15:10:00,43.43,43.47,43.4,43.47,49704.0,37.432,37.4665,37.4062,37.4665,49704.0
2015-12-31 15:20:00,43.47,43.47,43.42,43.43,42000.0,37.4665,37.4665,37.4234,37.432,42000.0
2015-12-31 15:30:00,43.44,43.5,43.43,43.47,121224.0,37.4407,37.4924,37.432,37.4665,121224.0
2015-12-31 15:40:00,43.48,43.48,43.41,43.43,97419.0,37.4751,37.4751,37.4148,37.432,97419.0
2015-12-31 15:50:00,43.42,43.43,43.26,43.28,281497.0,37.4234,37.432,37.2855,37.3028,281497.0
2016-01-04 09:30:00,42.6,42.67,42.43,42.62,196439.0,36.7167,36.777,36.5702,36.7339,196439.0
2016-01-04 09:40:00,42.62,42.68,42.47,42.68,148589.0,36.7339,36.7856,36.6046,36.7856,148589.0
2016-01-04 09:50:00,42.68,42.88,42.68,42.82,135389.0,36.7856,36.958,36.7856,36.9063,135389.0
2016-01-04 10:00:00,42.85,42.85,42.68,42.8,115869.0,36.9321,36.9321,36.7856,36.8891,115869.0
2016-01-04 10:10:00,42.82,42.96,42.72,42.92,96088.0,36.9063,37.027,36.8201,36.9925,96088.0
2016-01-04 10:20:00,42.95,43.01,42.9,42.91,78638.0,37.0183,37.0701,36.9752,36.9839,78638.0
2016-01-04 10:30:00,42.91,42.94,42.67,42.72,138364.0,36.9839,37.0097,36.777,36.8201,138364.0
2016-01-04 10:40:00,42.71,42.81,42.65,42.79,96641.0,36.8115,36.8977,36.7598,36.8804,96641.0
2016-01-04 10:50:00,42.8,42.8,42.62,42.63,64988.0,36.8891,36.8891,36.7339,36.7425,64988.0
2016-01-04 11:00:00,42.63,42.63,42.49,42.5,63180.0,36.7425,36.7425,36.6219,36.6305,63180.0
2016-01-04 11:10:00,42.5,42.56,42.44,42.48,58052.0,36.6305,36.6822,36.5788,36.6132,58052.0
2016-01-04 11:20:00,42.47,42.5,42.4,42.47,41967.0,36.6046,36.6305,36.5443,36.6046,41967.0
2016-01-04 11:30:00,42.47,42.61,42.45,42.61,38601.0,36.6046,36.7253,36.5874,36.7253,38601.0
2016-01-04 11:40:00,42.62,42.76,42.6,42.76,38400.0,36.7339,36.8546,36.7167,36.8546,38400.0
2016-01-04 11:50:00,42.75,42.83,42.73,42.81,45172.0,36.846,36.9149,36.8287,36.8977,45172.0
2016-01-04 12:00:00,42.8,42.86,42.73,42.79,48554.0,36.8891,36.9408,36.8287,36.8804,48554.0
2016-01-04 12:10:00,42.79,42.83,42.75,42.8,50046.0,36.8804,36.9149,36.846,36.8891,50046.0
2016-01-04 12:20:00,42.8,42.82,42.72,42.79,51478.0,36.8891,36.9063,36.8201,36.8804,51478.0
2016-01-04 12:30:00,42.78,42.84,42.7,42.84,22559.0,36.8718,36.9235,36.8029,36.9235,22559.0
2016-01-04 12:40:00,42.83,42.95,42.81,42.9,18738.0,36.9149,37.0183,36.8977,36.9752,18738.0
2016-01-04 12:50:00,42.9,42.96,42.88,42.94,163842.0,36.9752,37.027,36.958,37.0097,163842.0
2016-01-04 13:00:00,42.94,43.01,42.92,42.99,67084.0,37.0097,37.0701,36.9925,37.0528,67084.0
2016-01-04 13:10:00,42.99,43.11,42.97,43.04,60426.0,37.0528,37.1562,37.0356,37.0959,60426.0
2016-01-04 13:20:00,43.04,43.1,42.98,43.03,24490.0,37.0959,37.1476,37.0442,37.0873,24490.0
2016-01-04 13:30:00,43.02,43.06,42.99,43.05,53397.0,37.0787,37.1131,37.0528,37.1045,53397.0
2016-01-04 13:40:00,43.05,43.05,42.99,43.03,154591.0,37.1045,37.1045,37.0528,37.0873,154591.0
2016-01-04 13:50:00,43.03,43.12,43.02,43.05,59871.0,37.0873,37.1649,37.0787,37.1045,59871.0
2016-01-04 14:00:00,43.05,43.07,43.0,43.04,22514.0,37.1045,37.1218,37.0614,37.0959,22514.0
2016-01-04 14:10:00,43.04,43.04,42.91,42.97,29809.0,37.0959,37.0959,36.9839,37.0356,29809.0
2016-01-04 14:20:00,42.98,43.01,42.94,42.96,101287.0,37.0442,37.0701,37.0097,37.027,101287.0
2016-01-04 14:30:00,42.96,42.97,42.81,42.87,204639.0,37.027,37.0356,36.8977,36.9494,204639.0
2016-01-04 14:40:00,42.87,42.93,42.85,42.9,145459.0,36.9494,37.0011,36.9321,36.9752,145459.0
2016-01-04 14:50:00,42.91,42.92,42.85,42.9,92923.0,36.9839,36.9925,36.9321,36.9752,92923.0
2016-01-04 15:00:00,42.9,42.91,42.8,42.83,103109.0,36.9752,36.9839,36.8891,36.9149,103109.0
2016-01-04 15:10:00,42.83,42.87,42.81,42.84,104404.0,36.9149,36.9494,36.8977,36.9235,104404.0
2016-01-04 15:20:00,42.84,42.84,42.76,42.79,149186.0,36.9235,36.9235,36.8546,36.8804,149186.0
2016-01-04 15:30:00,42.79,42.88,42.79,42.86,284155.0,36.8804,36.958,36.8804,36.9408,284155.0
2016-01-04 15:40:00,42.87,42.99,42.87,42.98,278074.0,36.9494,37.0528,36.9494,37.0442,278074.0
2016-01-04 15:50:00,42.99,43.01,42.92,43.0,610047.0,37.0528,37.0701,36.9925,37.0614,610047.0
2016-01-05 09:30:00,43.12,43.4,43.12,43.25,289351.0,37.1649,37.4062,37.1649,37.2769,289351.0
2016-01-05 09:40:00,43.26,43.34,43.13,43.18,210973.0,37.2855,37.3545,37.1735,37.2166,210973.0
2016-01-05 09:50:00,43.19,43.2,43.02,43.04,32207.0,37.2252,37.2338,37.0787,37.0959,32207.0
2016-01-05 10:00:00,43.05,43.15,43.01,43.09,33678.0,37.1045,37.1907,37.0701,37.139,33678.0
2016-01-05 10:10:00,43.1,43.22,43.1,43.17,54646.0,37.1476,37.251,37.1476,37.208,54646.0
2016-01-05 10:20:00,43.17,43.17,42.98,43.0,22062.0,37.208,37.208,37.0442,37.0614,22062.0
2016-01-05 10:30:00,43.0,43.1,42.94,43.1,32595.0,37.0614,37.1476,37.0097,37.1476,32595.0
2016-01-05 10:40:00,43.11,43.2,43.09,43.19,101201.0,37.1562,37.2338,37.139,37.2252,101201.0
2016-01-05 10:50:00,43.2,43.24,43.17,43.2,99950.0,37.2338,37.2683,37.208,37.2338,99950.0
2016-01-05 11:00:00,43.2,43.28,43.2,43.23,114016.0,37.2338,37.3028,37.2338,37.2597,114016.0
2016-01-05 11:10:00,43.21,43.22,43.17,43.17,45373.0,37.2424,37.251,37.208,37.208,45373.0
2016-01-05 11:20:00,43.18,43.24,43.15,43.18,102196.0,37.2166,37.2683,37.1907,37.2166,102196.0
2016-01-05 11:30:00,43.18,43.23,43.15,43.17,81557.0,37.2166,37.2597,37.1907,37.208,81557.0
2016-01-05 11:40:00,43.18,43.24,43.11,43.15,162587.0,37.2166,37.2683,37.1562,37.1907,162587.0
2016-01-05 11:50:00,43.18,43.18,43.11,43.15,49944.0,37.2166,37.2166,37.1562,37.1907,49944.0
2016-01-05 12:00:00,43.17,43.18,42.97,42.99,32140.0,37.208,37.2166,37.0356,37.0528,32140.0
2016-01-05 12:10:00,42.99,43.0,42.91,42.94,97844.0,37.0528,37.0614,36.9839,37.0097,97844.0
2016-01-05 12:20:00,42.93,42.99,42.92,42.97,100743.0,37.0011,37.0528,36.9925,37.0356,100743.0
2016-01-05 12:30:00,42.97,43.0,42.9,42.97,94796.0,37.0356,37.0614,36.9752,37.0356,94796.0
2016-01-05 12:40:00,42.96,42.97,42.85,42.87,28982.0,37.027,37.0356,36.9321,36.9494,28982.0
2016-01-05 12:50:00,42.86,42.98,42.83,42.98,262009.0,36.9408,37.0442,36.9149,37.0442,262009.0
2016-01-05 13:00:00,42.99,43.12,42.97,43.08,348626.0,37.0528,37.1649,37.0356,37.1304,348626.0
2016-01-05 13:10:00,43.08,43.12,42.98,43.0,31179.0,37.1304,37.1649,37.0442,37.0614,31179.0
2016-01-05 13:20:00,42.97,43.03,42.97,43.01,41931.0,37.0356,37.0873,37.0356,37.0701,41931.0
2016-01-05 13:30:00,43.0,43.04,42.99,43.04,67333.0,37.0614,37.0959,37.0528,37.0959,67333.0
2016-01-05 13:40:00,43.03,43.14,43.03,43.13,56716.0,37.0873,37.1821,37.0873,37.1735,56716.0
2016-01-05 13:50:00,43.13,43.17,43.1,43.11,39614.0,37.1735,37.208,37.1476,37.1562,39614.0
2016-01-05 14:00:00,43.11,43.17,43.06,43.17,149460.0,37.1562,37.208,37.1131,37.208,149460.0
2016-01-05 14:10:00,43.16,43.24,43.14,43.23,110926.0,37.1993,37.2683,37.1821,37.2597,110926.0
2016-01-05 14:20:00,43.24,43.3,43.23,43.25,322729.0,37.2683,37.32,37.2597,37.2769,322729.0
2016-01-05 14:30:00,43.25,43.28,43.22,43.23,71699.0,37.2769,37.3028,37.251,37.2597,71699.0
2016-01-05 14:40:00,43.23,43.25,43.18,43.23,48688.0,37.2597,37.2769,37.2166,37.2597,48688.0
2016-01-05 14:50:00,43.24,43.25,43.2,43.25,40729.0,37.2683,37.2769,37.2338,37.2769,40729.0
2016-01-05 15:00:00,43.24,43.25,43.2,43.23,39590.0,37.2683,37.2769,37.2338,37.2597,39590.0
2016-01-05 15:10:00,43.22,43.28,43.21,43.23,48175.0,37.251,37.3028,37.2424,37.2597,48175.0
2016-01-05 15:20:00,43.23,43.32,43.17,43.31,50281.0,37.2597,37.3372,37.208,37.3286,50281.0
2016-01-05 15:30:00,43.31,43.35,43.28,43.3,169472.0,37.3286,37.3631,37.3028,37.32,169472.0
2016-01-05 15:40:00,43.3,43.36,43.27,43.31,341311.0,37.32,37.3717,37.2941,37.3286,341311.0
2016-01-05 15:50:00,43.31,43.33,43.26,43.29,448373.0,37.3286,37.3459,37.2855,37.3114,448373.0
2016-01-06 09:30:00,42.56,42.84,42.55,42.78,79027.0,36.6822,36.9235,36.6736,36.8718,79027.0
2016-01-06 09:40:00,42.77,42.82,42.71,42.82,193592.0,36.8632,36.9063,36.8115,36.9063,193592.0
2016-01-06 09:50:00,42.82,42.89,42.74,42.83,196748.0,36.9063,36.9666,36.8373,36.9149,196748.0
2016-01-06 10:00:00,42.82,42.82,42.6,42.69,51824.0,36.9063,36.9063,36.7167,36.7942,51824.0
2016-01-06 10:10:00,42.7,42.71,42.65,42.68,35126.0,36.8029,36.8115,36.7598,36.7856,35126.0
2016-01-06 10:20:00,42.69,42.88,42.69,42.88,92850.0,36.7942,36.958,36.7942,36.958,92850.0
2016-01-06 10:30:00,42.88,42.88,42.68,42.69,196997.0,36.958,36.958,36.7856,36.7942,196997.0
2016-01-06 10:40:00,42.69,42.74,42.65,42.7,37023.0,36.7942,36.8373,36.7598,36.8029,37023.0
2016-01-06 10:50:00,42.71,42.72,42.67,42.69,44726.0,36.8115,36.8201,36.777,36.7942,44726.0
2016-01-06 11:00:00,42.7,42.79,42.69,42.75,160869.0,36.8029,36.8804,36.7942,36.846,160869.0
2016-01-06 11:10:00,42.75,42.75,42.64,42.69,52449.0,36.846,36.846,36.7512,36.7942,52449.0
2016-01-06 11:20:00,42.7,42.76,42.68,42.74,58145.0,36.8029,36.8546,36.7856,36.8373,58145.0
2016-01-06 11:30:00,42.75,42.76,42.68,42.73,54800.0,36.846,36.8546,36.7856,36.8287,54800.0
2016-01-06 11:40:00,42.74,42.77,42.62,42.64,40286.0,36.8373,36.8632,36.7339,36.7512,40286.0
2016-01-06 11:50:00,42.64,42.68,42.59,42.59,25214.0,36.7512,36.7856,36.7081,36.7081,25214.0
2016-01-06 12:00:00,42.58,42.59,42.5,42.55,39333.0,36.6994,36.7081,36.6305,36.6736,39333.0
2016-01-06 12:10:00,42.54,42.56,42.5,42.5,36529.0,36.665,36.6822,36.6305,36.6305,36529.0
2016-01-06 12:20:00,42.5,42.52,42.43,42.46,78953.0,36.6305,36.6477,36.5702,36.596,78953.0
2016-01-06 12:30:00,42.45,42.56,42.42,42.51,51097.0,36.5874,36.6822,36.5615,36.6391,51097.0
2016-01-06 12:40:00,42.51,42.58,42.46,42.56,42664.0,36.6391,36.6994,36.596,36.6822,42664.0
2016-01-06 12:50:00,42.56,42.57,42.51,42.53,33706.0,36.6822,36.6908,36.6391,36.6563,33706.0
2016-01-06 13:00:00,42.51,42.53,42.47,42.49,53252.0,36.6391,36.6563,36.6046,36.6219,53252.0
2016-01-06 13:10:00,42.49,42.51,42.39,42.42,40949.0,36.6219,36.6391,36.5357,36.5615,40949.0
2016-01-06 13:20:00,42.41,42.41,42.37,42.39,37334.0,36.5529,36.5529,36.5184,36.5357,37334.0
2016-01-06 13:30:00,42.38,42.42,42.35,42.41,85698.0,36.5271,36.5615,36.5012,36.5529,85698.0
2016-01-06 13:40:00,42.41,42.41,42.34,42.35,44888.0,36.5529,36.5529,36.4926,36.5012,44888.0
2016-01-06 13:50:00,42.35,42.41,42.34,42.35,69535.0,36.5012,36.5529,36.4926,36.5012,69535.0
2016-01-06 14:00:00,42.35,42.45,42.32,42.45,124853.0,36.5012,36.5874,36.4753,36.5874,124853.0
2016-01-06 14:10:00,42.44,42.46,42.37,42.42,223167.0,36.5788,36.596,36.5184,36.5615,223167.0
2016-01-06 14:20:00,42.42,42.43,42.33,42.38,224096.0,36.5615,36.5702,36.484,36.5271,224096.0
2016-01-06 14:30:00,42.37,42.37,42.28,42.3,81305.0,36.5184,36.5184,36.4409,36.4581,81305.0
2016-01-06 14:40:00,42.3,42.31,42.15,42.16,104070.0,36.4581,36.4667,36.3288,36.3374,104070.0
2016-01-06 14:50:00,42.16,42.19,42.13,42.15,124925.0,36.3374,36.3633,36.3116,36.3288,124925.0
2016-01-06 15:00:00,42.14,42.23,42.12,42.22,194950.0,36.3202,36.3978,36.303,36.3892,194950.0
2016-01-06 15:10:00,42.23,42.38,42.21,42.38,105763.0,36.3978,36.5271,36.3805,36.5271,105763.0
2016-01-06 15:20:00,42.38,42.52,42.35,42.5,174456.0,36.5271,36.6477,36.5012,36.6305,174456.0
2016-01-06 15:30:00,42.51,42.56,42.47,42.54,198040.0,36.6391,36.6822,36.6046,36.665,198040.0
2016-01-06 15:40:00,42.53,42.53,42.48,42.5,158111.0,36.6563,36.6563,36.6132,36.6305,158111.0
2016-01-06 15:50:00,42.5,42.5,42.39,42.49,558304.0,36.6305,36.6305,36.5357,36.6219,558304.0
2016-01-07 09:30:00,41.91,42.41,41.82,42.38,493503.0,36.122,36.5529,36.0444,36.5271,493503.0
2016-01-07 09:40:00,42.4,42.77,42.36,42.77,412355.0,36.5443,36.8632,36.5098,36.8632,412355.0
2016-01-07 09:50:00,42.76,42.8,42.59,42.68,399556.0,36.8546,36.8891,36.7081,36.7856,399556.0
2016-01-07 10:00:00,42.68,42.76,42.54,42.62,285458.0,36.7856,36.8546,36.665,36.7339,285458.0
2016-01-07 10:10:00,42.62,42.67,42.53,42.66,294197.0,36.7339,36.777,36.6563,36.7684,294197.0
2016-01-07 10:20:00,42.67,42.69,42.53,42.57,211929.0,36.777,36.7942,36.6563,36.6908,211929.0
2016-01-07 10:30:00,42.57,42.74,42.57,42.71,87743.0,36.6908,36.8373,36.6908,36.8115,87743.0
2016-01-07 10:40:00,42.72,42.74,42.56,42.65,172101.0,36.8201,36.8373,36.6822,36.7598,172101.0
2016-01-07 10:50:00,42.66,42.88,42.64,42.84,144292.0,36.7684,36.958,36.7512,36.9235,144292.0
2016-01-07 11:00:00,42.83,42.86,42.73,42.79,52537.0,36.9149,36.9408,36.8287,36.8804,52537.0
2016-01-07 11:10:00,42.77,42.79,42.67,42.74,191723.0,36.8632,36.8804,36.777,36.8373,191723.0
2016-01-07 11:20:00,42.75,42.79,42.64,42.79,169143.0,36.846,36.8804,36.7512,36.8804,169143.0
2016-01-07 11:30:00,42.82,42.84,42.73,42.81,47655.0,36.9063,36.9235,36.8287,36.8977,47655.0
2016-01-07 11:40:00,42.79,42.84,42.7,42.72,45408.0,36.8804,36.9235,36.8029,36.8201,45408.0
2016-01-07 11:50:00,42.72,42.75,42.64,42.66,98152.0,36.8201,36.846,36.7512,36.7684,98152.0
2016-01-07 12:00:00,42.64,42.71,42.61,42.62,65809.0,36.7512,36.8115,36.7253,36.7339,65809.0
2016-01-07 12:10:00,42.62,42.71,42.59,42.68,44660.0,36.7339,36.8115,36.7081,36.7856,44660.0
2016-01-07 12:20:00,42.67,42.69,42.56,42.59,54615.0,36.777,36.7942,36.6822,36.7081,54615.0
2016-01-07 12:30:00,42.59,42.62,42.5,42.52,63381.0,36.7081,36.7339,36.6305,36.6477,63381.0
2016-01-07 12:40:00,42.52,42.59,42.51,42.58,36139.0,36.6477,36.7081,36.6391,36.6994,36139.0
2016-01-07 12:50:00,42.58,42.58,42.43,42.44,48278.0,36.6994,36.6994,36.5702,36.5788,48278.0
2016-01-07 13:00:00,42.45,42.46,42.33,42.33,47185.0,36.5874,36.596,36.484,36.484,47185.0
2016-01-07 13:10:00,42.32,42.33,42.24,42.27,64912.0,36.4753,36.484,36.4064,36.4322,64912.0
2016-01-07 13:20:00,42.27,42.29,42.2,42.24,83406.0,36.4322,36.4495,36.3719,36.4064,83406.0
2016-01-07 13:30:00,42.23,42.25,42.04,42.09,112296.0,36.3978,36.415,36.234,36.2771,112296.0
2016-01-07 13:40:00,42.08,42.14,42.04,42.12,194372.0,36.2685,36.3202,36.234,36.303,194372.0
2016-01-07 13:50:00,42.12,42.16,42.08,42.1,104870.0,36.303,36.3374,36.2685,36.2857,104870.0
2016-01-07 14:00:00,42.1,42.2,42.07,42.17,67441.0,36.2857,36.3719,36.2599,36.3461,67441.0
2016-01-07 14:10:00,42.17,42.24,42.14,42.23,59885.0,36.3461,36.4064,36.3202,36.3978,59885.0
2016-01-07 14:20:00,42.23,42.23,42.14,42.16,85625.0,36.3978,36.3978,36.3202,36.3374,85625.0
2016-01-07 14:30:00,42.15,42.25,42.11,42.25,85558.0,36.3288,36.415,36.2943,36.415,85558.0
2016-01-07 14:40:00,42.26,42.37,42.23,42.37,114482.0,36.4236,36.5184,36.3978,36.5184,114482.0
2016-01-07 14:50:00,42.37,42.39,42.28,42.29,195714.0,36.5184,36.5357,36.4409,36.4495,195714.0
2016-01-07 15:00:00,42.28,42.29,42.21,42.29,121710.0,36.4409,36.4495,36.3805,36.4495,121710.0
2016-01-07 15:10:00,42.29,42.34,42.21,42.24,94070.0,36.4495,36.4926,36.3805,36.4064,94070.0
2016-01-07 15:20:00,42.24,42.24,42.11,42.13,101154.0,36.4064,36.4064,36.2943,36.3116,101154.0
2016-01-07 15:30:00,42.13,42.32,42.13,42.3,223652.0,36.3116,36.4753,36.3116,36.4581,223652.0
2016-01-07 15:40:00,42.3,42.38,42.21,42.34,189509.0,36.4581,36.5271,36.3805,36.4926,189509.0
2016-01-07 15:50:00,42.34,42.35,42.23,42.24,238305.0,36.4926,36.5012,36.3978,36.4064,238305.0
2016-01-08 09:30:00,42.09,42.36,42.09,42.21,171008.0,36.2771,36.5098,36.2771,36.3805,171008.0
2016-01-08 09:40:00,42.2,42.22,41.88,41.95,446192.0,36.3719,36.3892,36.0961,36.1564,446192.0
2016-01-08 09:50:00,41.94,41.94,41.8,41.9,269167.0,36.1478,36.1478,36.0272,36.1133,269167.0
2016-01-08 10:00:00,41.91,41.91,41.72,41.75,93802.0,36.122,36.122,35.9582,35.9841,93802.0
2016-01-08 10:10:00,41.74,41.75,41.65,41.66,67494.0,35.9754,35.9841,35.8979,35.9065,67494.0
2016-01-08 10:20:00,41.66,41.75,41.6,41.73,215094.0,35.9065,35.9841,35.8548,35.9668,215094.0
2016-01-08 10:30:00,41.74,41.76,41.66,41.67,130680.0,35.9754,35.9927,35.9065,35.9151,130680.0
2016-01-08 10:40:00,41.67,41.81,41.59,41.79,164754.0,35.9151,36.0358,35.8462,36.0185,164754.0
2016-01-08 10:50:00,41.79,41.82,41.71,41.72,54680.0,36.0185,36.0444,35.9496,35.9582,54680.0
2016-01-08 11:00:00,41.71,41.77,41.67,41.68,39695.0,35.9496,36.0013,35.9151,35.9237,39695.0
2016-01-08 11:10:00,41.68,41.7,41.57,41.58,123557.0,35.9237,35.941,35.8289,35.8375,123557.0
2016-01-08 11:20:00,41.58,41.58,41.43,41.48,35383.0,35.8375,35.8375,35.7083,35.7514,35383.0
2016-01-08 11:30:00,41.47,41.49,41.39,41.49,64714.0,35.7427,35.76,35.6738,35.76,64714.0
2016-01-08 11:40:00,41.48,41.58,41.41,41.54,71743.0,35.7514,35.8375,35.691,35.8031,71743.0
2016-01-08 11:50:00,41.54,41.65,41.5,41.61,74296.0,35.8031,35.8979,35.7686,35.8634,74296.0
2016-01-08 12:00:00,41.62,41.66,41.56,41.66,53000.0,35.872,35.9065,35.8203,35.9065,53000.0
2016-01-08 12:10:00,41.65,41.71,41.6,41.69,101939.0,35.8979,35.9496,35.8548,35.9324,101939.0
2016-01-08 12:20:00,41.69,41.74,41.65,41.72,41196.0,35.9324,35.9754,35.8979,35.9582,41196.0
2016-01-08 12:30:00,41.72,41.73,41.57,41.58,29777.0,35.9582,35.9668,35.8289,35.8375,29777.0
2016-01-08 12:40:00,41.58,41.68,41.57,41.68,80963.0,35.8375,35.9237,35.8289,35.9237,80963.0
2016-01-08 12:50:00,41.66,41.67,41.56,41.58,32232.0,35.9065,35.9151,35.8203,35.8375,32232.0
2016-01-08 13:00:00,41.58,41.68,41.52,41.55,181500.0,35.8375,35.9237,35.7858,35.8117,181500.0
2016-01-08 13:10:00,41.54,41.55,41.48,41.52,81603.0,35.8031,35.8117,35.7514,35.7858,81603.0
2016-01-08 13:20:00,41.52,41.52,41.38,41.42,48844.0,35.7858,35.7858,35.6652,35.6996,48844.0
2016-01-08 13:30:00,41.43,41.5,41.41,41.48,47600.0,35.7083,35.7686,35.691,35.7514,47600.0
2016-01-08 13:40:00,41.48,41.49,41.38,41.38,44561.0,35.7514,35.76,35.6652,35.6652,44561.0
2016-01-08 13:50:00,41.38,41.47,41.38,41.43,44034.0,35.6652,35.7427,35.6652,35.7083,44034.0
2016-01-08 14:00:00,41.43,41.55,41.43,41.52,90233.0,35.7083,35.8117,35.7083,35.7858,90233.0
2016-01-08 14:10:00,41.53,41.54,41.43,41.48,246329.0,35.7944,35.8031,35.7083,35.7514,246329.0
2016-01-08 14:20:00,41.46,41.48,41.38,41.4,35913.0,35.7341,35.7514,35.6652,35.6824,35913.0
2016-01-08 14:30:00,41.38,41.43,41.31,41.33,55148.0,35.6652,35.7083,35.6048,35.6221,55148.0
2016-01-08 14:40:00,41.32,41.4,41.29,41.39,72361.0,35.6135,35.6824,35.5876,35.6738,72361.0
2016-01-08 14:50:00,41.38,41.4,41.29,41.3,55435.0,35.6652,35.6824,35.5876,35.5962,55435.0
2016-01-08 15:00:00,41.31,41.37,41.29,41.33,48210.0,35.6048,35.6565,35.5876,35.6221,48210.0
2016-01-08 15:10:00,41.31,41.36,41.26,41.27,113030.0,35.6048,35.6479,35.5617,35.5704,113030.0
2016-01-08 15:20:00,41.27,41.29,41.2,41.21,165219.0,35.5704,35.5876,35.51,35.5186,165219.0
2016-01-08 15:30:00,41.2,41.21,41.09,41.12,249331.0,35.51,35.5186,35.4152,35.4411,249331.0
2016-01-08 15:40:00,41.11,41.13,40.98,40.98,582457.0,35.4325,35.4497,35.3204,35.3204,582457.0
2016-01-08 15:50:00,40.98,41.01,40.89,40.96,1098670.0,35.3204,35.3463,35.2428,35.3032,1098670.0
2016-01-11 09:30:00,41.14,41.43,41.14,41.33,210316.0,35.4583,35.7083,35.4583,35.6221,210316.0
2016-01-11 09:40:00,41.32,41.39,41.08,41.09,93557.0,35.6135,35.6738,35.4066,35.4152,93557.0
2016-01-11 09:50:00,41.09,41.1,40.99,41.01,37671.0,35.4152,35.4238,35.329,35.3463,37671.0
2016-01-11 10:00:00,41.01,41.09,40.96,41.07,49848.0,35.3463,35.4152,35.3032,35.398,49848.0
2016-01-11 10:10:00,41.07,41.15,40.98,41.02,59276.0,35.398,35.4669,35.3204,35.3549,59276.0
2016-01-11 10:20:00,41.03,41.13,40.98,41.0,49392.0,35.3635,35.4497,35.3204,35.3376,49392.0
2016-01-11 10:30:00,41.01,41.22,41.01,41.16,41066.0,35.3463,35.5273,35.3463,35.4755,41066.0
2016-01-11 10:40:00,41.15,41.19,41.01,41.02,20855.0,35.4669,35.5014,35.3463,35.3549,20855.0
2016-01-11 10:50:00,41.03,41.04,40.88,40.91,26559.0,35.3635,35.3721,35.2342,35.2601,26559.0
2016-01-11 11:00:00,40.9,40.92,40.83,40.84,84671.0,35.2515,35.2687,35.1911,35.1997,84671.0
2016-01-11 11:10:00,40.86,41.05,40.86,41.01,34039.0,35.217,35.3807,35.217,35.3463,34039.0
2016-01-11 11:20:00,41.0,41.03,40.95,41.02,18444.0,35.3376,35.3635,35.2945,35.3549,18444.0
2016-01-11 11:30:00,41.01,41.02,40.91,40.96,25378.0,35.3463,35.3549,35.2601,35.3032,25378.0
2016-01-11 11:40:00,40.97,41.07,40.97,41.05,21878.0,35.3118,35.398,35.3118,35.3807,21878.0
2016-01-11 11:50:00,41.05,41.18,41.03,41.09,24738.0,35.3807,35.4928,35.3635,35.4152,24738.0
2016-01-11 12:00:00,41.1,41.1,41.04,41.04,25779.0,35.4238,35.4238,35.3721,35.3721,25779.0
2016-01-11 12:10:00,41.04,41.06,40.96,40.98,32437.0,35.3721,35.3894,35.3032,35.3204,32437.0
2016-01-11 12:20:00,40.98,41.02,40.95,41.0,64156.0,35.3204,35.3549,35.2945,35.3376,64156.0
2016-01-11 12:30:00,40.99,41.09,40.98,41.0,71766.0,35.329,35.4152,35.3204,35.3376,71766.0
2016-01-11 12:40:00,41.0,41.07,40.97,41.05,86699.0,35.3376,35.398,35.3118,35.3807,86699.0
2016-01-11 12:50:00,41.05,41.06,40.99,41.02,42453.0,35.3807,35.3894,35.329,35.3549,42453.0
2016-01-11 13:00:00,41.02,41.07,41.0,41.01,45204.0,35.3549,35.398,35.3376,35.3463,45204.0
2016-01-11 13:10:00,41.0,41.04,40.89,40.97,75130.0,35.3376,35.3721,35.2428,35.3118,75130.0
2016-01-11 13:20:00,40.98,40.98,40.85,40.85,109371.0,35.3204,35.3204,35.2084,35.2084,109371.0
2016-01-11 13:30:00,40.85,40.89,40.74,40.75,73662.0,35.2084,35.2428,35.1136,35.1222,73662.0
2016-01-11 13:40:00,40.78,40.78,40.7,40.7,64328.0,35.148,35.148,35.0791,35.0791,64328.0
2016-01-11 13:50:00,40.69,40.74,40.67,40.7,51021.0,35.0705,35.1136,35.0532,35.0791,51021.0
2016-01-11 14:00:00,40.71,40.83,40.68,40.83,84591.0,35.0877,35.1911,35.0618,35.1911,84591.0
2016-01-11 14:10:00,40.83,40.98,40.83,40.95,121006.0,35.1911,35.3204,35.1911,35.2945,121006.0
2016-01-11 14:20:00,40.95,41.0,40.89,40.95,34715.0,35.2945,35.3376,35.2428,35.2945,34715.0
2016-01-11 14:30:00,40.96,40.97,40.88,40.91,71774.0,35.3032,35.3118,35.2342,35.2601,71774.0
2016-01-11 14:40:00,40.91,40.99,40.91,40.97,132599.0,35.2601,35.329,35.2601,35.3118,132599.0
2016-01-11 14:50:00,40.96,40.98,40.88,40.88,111787.0,35.3032,35.3204,35.2342,35.2342,111787.0
2016-01-11 15:00:00,40.88,40.93,40.85,40.87,164385.0,35.2342,35.2773,35.2084,35.2256,164385.0
2016-01-11 15:10:00,40.86,40.86,40.75,40.82,69043.0,35.217,35.217,35.1222,35.1825,69043.0
2016-01-11 15:20:00,40.82,41.12,40.81,41.12,82280.0,35.1825,35.4411,35.1739,35.4411,82280.0
2016-01-11 15:30:00,41.12,41.23,41.1,41.2,109538.0,35.4411,35.5359,35.4238,35.51,109538.0
2016-01-11 15:40:00,41.2,41.3,41.14,41.16,175927.0,35.51,35.5962,35.4583,35.4755,175927.0
2016-01-11 15:50:00,41.16,41.24,41.13,41.13,274076.0,35.4755,35.5445,35.4497,35.4497,274076.0
2016-01-12 09:30:00,41.56,41.8,41.46,41.77,287178.0,35.8203,36.0272,35.7341,36.0013,287178.0
2016-01-12 09:40:00,41.77,41.94,41.74,41.85,356868.0,36.0013,36.1478,35.9754,36.0703,356868.0
2016-01-12 09:50:00,41.85,41.9,41.69,41.71,276641.0,36.0703,36.1133,35.9324,35.9496,276641.0
2016-01-12 10:00:00,41.71,41.74,41.55,41.55,224572.0,35.9496,35.9754,35.8117,35.8117,224572.0
2016-01-12 10:10:00,41.57,41.65,41.47,41.6,156985.0,35.8289,35.8979,35.7427,35.8548,156985.0
2016-01-12 10:20:00,41.59,41.59,41.46,41.52,85939.0,35.8462,35.8462,35.7341,35.7858,85939.0
2016-01-12 10:30:00,41.52,41.64,41.51,41.55,313336.0,35.7858,35.8893,35.7772,35.8117,313336.0
2016-01-12 10:40:00,41.55,41.59,41.48,41.48,256644.0,35.8117,35.8462,35.7514,35.7514,256644.0
2016-01-12 10:50:00,41.47,41.57,41.46,41.52,116241.0,35.7427,35.8289,35.7341,35.7858,116241.0
2016-01-12 11:00:00,41.52,41.53,41.35,41.37,109807.0,35.7858,35.7944,35.6393,35.6565,109807.0
2016-01-12 11:10:00,41.37,41.37,41.29,41.35,103652.0,35.6565,35.6565,35.5876,35.6393,103652.0
2016-01-12 11:20:00,41.35,41.37,41.21,41.23,61422.0,35.6393,35.6565,35.5186,35.5359,61422.0
2016-01-12 11:30:00,41.23,41.23,41.0,41.02,143717.0,35.5359,35.5359,35.3376,35.3549,143717.0
2016-01-12 11:40:00,41.02,41.22,41.02,41.21,46210.0,35.3549,35.5273,35.3549,35.5186,46210.0
2016-01-12 11:50:00,41.21,41.24,41.13,41.13,79648.0,35.5186,35.5445,35.4497,35.4497,79648.0
2016-01-12 12:00:00,41.11,41.23,41.1,41.2,35728.0,35.4325,35.5359,35.4238,35.51,35728.0
2016-01-12 12:10:00,41.19,41.2,41.1,41.1,29119.0,35.5014,35.51,35.4238,35.4238,29119.0
2016-01-12 12:20:00,41.1,41.2,41.06,41.16,25855.0,35.4238,35.51,35.3894,35.4755,25855.0
2016-01-12 12:30:00,41.15,41.18,41.02,41.05,56992.0,35.4669,35.4928,35.3549,35.3807,56992.0
2016-01-12 12:40:00,41.04,41.11,40.97,41.09,62096.0,35.3721,35.4325,35.3118,35.4152,62096.0
2016-01-12 12:50:00,41.1,41.14,41.05,41.05,41475.0,35.4238,35.4583,35.3807,35.3807,41475.0
2016-01-12 13:00:00,41.05,41.15,41.05,41.1,32257.0,35.3807,35.4669,35.3807,35.4238,32257.0
2016-01-12 13:10:00,41.1,41.17,41.06,41.14,76150.0,35.4238,35.4842,35.3894,35.4583,76150.0
2016-01-12 13:20:00,41.12,41.12,41.01,41.01,16532.0,35.4411,35.4411,35.3463,35.3463,16532.0
2016-01-12 13:30:00,40.99,41.05,40.93,41.02,132720.0,35.329,35.3807,35.2773,35.3549,132720.0
2016-01-12 13:40:00,41.02,41.12,41.01,41.08,46998.0,35.3549,35.4411,35.3463,35.4066,46998.0
2016-01-12 13:50:00,41.09,41.11,40.94,40.94,53537.0,35.4152,35.4325,35.2859,35.2859,53537.0
2016-01-12 14:00:00,40.94,40.97,40.82,40.88,75554.0,35.2859,35.3118,35.1825,35.2342,75554.0
2016-01-12 14:10:00,40.89,40.97,40.79,40.82,72376.0,35.2428,35.3118,35.1566,35.1825,72376.0
2016-01-12 14:20:00,40.81,40.97,40.78,40.94,123714.0,35.1739,35.3118,35.148,35.2859,123714.0
2016-01-12 14:30:00,40.93,41.1,40.92,41.06,145015.0,35.2773,35.4238,35.2687,35.3894,145015.0
2016-01-12 14:40:00,41.07,41.09,41.0,41.05,111000.0,35.398,35.4152,35.3376,35.3807,111000.0
2016-01-12 14:50:00,41.06,41.21,41.03,41.2,64702.0,35.3894,35.5186,35.3635,35.51,64702.0
2016-01-12 15:00:00,41.2,41.22,41.09,41.09,58878.0,35.51,35.5273,35.4152,35.4152,58878.0
2016-01-12 15:10:00,41.09,41.27,41.09,41.27,81961.0,35.4152,35.5704,35.4152,35.5704,81961.0
2016-01-12 15:20:00,41.28,41.46,41.27,41.39,176219.0,35.579,35.7341,35.5704,35.6738,176219.0
2016-01-12 15:30:00,41.37,41.46,41.31,41.39,90195.0,35.6565,35.7341,35.6048,35.6738,90195.0
2016-01-12 15:40:00,41.39,41.53,41.37,41.48,170097.0,35.6738,35.7944,35.6565,35.7514,170097.0
2016-01-12 15:50:00,41.47,41.51,41.42,41.47,372517.0,35.7427,35.7772,35.6996,35.7427,372517.0
2016-01-13 09:30:00,41.49,41.55,41.38,41.51,60151.0,35.76,35.8117,35.6652,35.7772,60151.0
2016-01-13 09:40:00,41.53,41.56,41.35,41.42,84374.0,35.7944,35.8203,35.6393,35.6996,84374.0
2016-01-13 09:50:00,41.42,41.42,41.27,41.28,48260.0,35.6996,35.6996,35.5704,35.579,48260.0
2016-01-13 10:00:00,41.28,41.46,41.24,41.38,91932.0,35.579,35.7341,35.5445,35.6652,91932.0
2016-01-13 10:10:00,41.4,41.4,41.13,41.15,79601.0,35.6824,35.6824,35.4497,35.4669,79601.0
2016-01-13 10:20:00,41.15,41.18,41.05,41.11,65982.0,35.4669,35.4928,35.3807,35.4325,65982.0
2016-01-13 10:30:00,41.1,41.1,40.87,40.88,40759.0,35.4238,35.4238,35.2256,35.2342,40759.0
2016-01-13 10:40:00,40.88,41.06,40.87,41.06,58140.0,35.2342,35.3894,35.2256,35.3894,58140.0
2016-01-13 10:50:00,41.08,41.13,40.99,41.08,38984.0,35.4066,35.4497,35.329,35.4066,38984.0
2016-01-13 11:00:00,41.07,41.08,40.9,40.9,60855.0,35.398,35.4066,35.2515,35.2515,60855.0
2016-01-13 11:10:00,40.9,41.14,40.9,41.14,14661.0,35.2515,35.4583,35.2515,35.4583,14661.0
2016-01-13 11:20:00,41.15,41.19,41.07,41.09,13592.0,35.4669,35.5014,35.398,35.4152,13592.0
2016-01-13 11:30:00,41.07,41.18,41.04,41.08,39186.0,35.398,35.4928,35.3721,35.4066,39186.0
2016-01-13 11:40:00,41.07,41.1,40.92,40.93,23956.0,35.398,35.4238,35.2687,35.2773,23956.0
2016-01-13 11:50:00,40.92,40.95,40.83,40.86,22081.0,35.2687,35.2945,35.1911,35.217,22081.0
2016-01-13 12:00:00,40.86,40.9,40.81,40.84,43538.0,35.217,35.2515,35.1739,35.1997,43538.0
2016-01-13 12:10:00,40.85,40.89,40.79,40.81,81352.0,35.2084,35.2428,35.1566,35.1739,81352.0
2016-01-13 12:20:00,40.79,40.85,40.78,40.85,41066.0,35.1566,35.2084,35.148,35.2084,41066.0
2016-01-13 12:30:00,40.83,40.83,40.73,40.73,23085.0,35.1911,35.1911,35.1049,35.1049,23085.0
2016-01-13 12:40:00,40.72,40.78,40.7,40.75,20670.0,35.0963,35.148,35.0791,35.1222,20670.0
2016-01-13 12:50:00,40.74,40.74,40.67,40.69,37194.0,35.1136,35.1136,35.0532,35.0705,37194.0
2016-01-13 13:00:00,40.68,40.69,40.62,40.67,24515.0,35.0618,35.0705,35.0101,35.0532,24515.0
2016-01-13 13:10:00,40.68,40.7,40.63,40.65,112721.0,35.0618,35.0791,35.0187,35.036,112721.0
2016-01-13 13:20:00,40.65,40.68,40.55,40.55,25366.0,35.036,35.0618,34.9498,34.9498,25366.0
2016-01-13 13:30:00,40.55,40.59,40.46,40.46,135523.0,34.9498,34.9843,34.8722,34.8722,135523.0
2016-01-13 13:40:00,40.45,40.5,40.41,40.44,34242.0,34.8636,34.9067,34.8291,34.855,34242.0
2016-01-13 13:50:00,40.43,40.55,40.43,40.43,116375.0,34.8464,34.9498,34.8464,34.8464,116375.0
2016-01-13 14:00:00,40.43,40.52,40.4,40.44,56705.0,34.8464,34.9239,34.8205,34.855,56705.0
2016-01-13 14:10:00,40.44,40.49,40.36,40.39,53767.0,34.855,34.8981,34.786,34.8119,53767.0
2016-01-13 14:20:00,40.38,40.38,40.27,40.35,75345.0,34.8033,34.8033,34.7085,34.7774,75345.0
2016-01-13 14:30:00,40.34,40.34,40.12,40.19,73755.0,34.7688,34.7688,34.5792,34.6395,73755.0
2016-01-13 14:40:00,40.2,40.2,40.06,40.18,52837.0,34.6481,34.6481,34.5275,34.6309,52837.0
2016-01-13 14:50:00,40.19,40.36,40.19,40.3,120163.0,34.6395,34.786,34.6395,34.7343,120163.0
2016-01-13 15:00:00,40.31,40.36,40.24,40.27,117946.0,34.7429,34.786,34.6826,34.7085,117946.0
2016-01-13 15:10:00,40.27,40.37,40.16,40.35,72396.0,34.7085,34.7947,34.6137,34.7774,72396.0
2016-01-13 15:20:00,40.34,40.48,40.3,40.43,125208.0,34.7688,34.8895,34.7343,34.8464,125208.0
2016-01-13 15:30:00,40.42,40.45,40.26,40.32,109170.0,34.8377,34.8636,34.6998,34.7516,109170.0
2016-01-13 15:40:00,40.32,40.35,40.09,40.1,244345.0,34.7516,34.7774,34.5533,34.5619,244345.0
2016-01-13 15:50:00,40.1,40.17,40.07,40.11,713664.0,34.5619,34.6223,34.5361,34.5706,713664.0
2016-01-14 09:30:00,40.21,40.21,39.95,39.95,96473.0,34.6567,34.6567,34.4327,34.4327,96473.0
2016-01-14 09:40:00,39.97,40.04,39.87,39.9,82042.0,34.4499,34.5102,34.3637,34.3896,82042.0
2016-01-14 09:50:00,39.91,39.91,39.52,39.56,64807.0,34.3982,34.3982,34.062,34.0965,64807.0
2016-01-14 10:00:00,39.56,39.58,39.35,39.47,431493.0,34.0965,34.1138,33.9155,34.0189,431493.0
2016-01-14 10:10:00,39.46,39.81,39.41,39.81,135163.0,34.0103,34.312,33.9672,34.312,135163.0
2016-01-14 10:20:00,39.83,40.11,39.82,40.1,229711.0,34.3292,34.5706,34.3206,34.5619,229711.0
2016-01-14 10:30:00,40.1,40.27,40.01,40.14,274289.0,34.5619,34.7085,34.4844,34.5964,274289.0
2016-01-14 10:40:00,40.14,40.32,40.08,40.32,38769.0,34.5964,34.7516,34.5447,34.7516,38769.0
2016-01-14 10:50:00,40.32,40.34,40.13,40.13,40994.0,34.7516,34.7688,34.5878,34.5878,40994.0
2016-01-14 11:00:00,40.14,40.21,39.94,39.96,69544.0,34.5964,34.6567,34.424,34.4413,69544.0
2016-01-14 11:10:00,39.95,40.09,39.87,39.87,47121.0,34.4327,34.5533,34.3637,34.3637,47121.0
2016-01-14 11:20:00,39.89,39.89,39.73,39.8,74037.0,34.3809,34.3809,34.243,34.3034,74037.0
2016-01-14 11:30:00,39.81,39.83,39.69,39.74,178166.0,34.312,34.3292,34.2086,34.2517,178166.0
2016-01-14 11:40:00,39.74,39.9,39.74,39.87,121003.0,34.2517,34.3896,34.2517,34.3637,121003.0
2016-01-14 11:50:00,39.88,39.92,39.81,39.88,22674.0,34.3723,34.4068,34.312,34.3723,22674.0
2016-01-14 12:00:00,39.89,40.0,39.84,39.85,207534.0,34.3809,34.4758,34.3378,34.3465,207534.0
2016-01-14 12:10:00,39.83,39.94,39.78,39.9,23025.0,34.3292,34.424,34.2861,34.3896,23025.0
2016-01-14 12:20:00,39.91,39.97,39.85,39.94,35456.0,34.3982,34.4499,34.3465,34.424,35456.0
2016-01-14 12:30:00,39.94,40.09,39.93,40.09,96729.0,34.424,34.5533,34.4154,34.5533,96729.0
2016-01-14 12:40:00,40.09,40.17,40.04,40.08,56505.0,34.5533,34.6223,34.5102,34.5447,56505.0
2016-01-14 12:50:00,40.06,40.12,39.99,40.03,47408.0,34.5275,34.5792,34.4671,34.5016,47408.0
2016-01-14 13:00:00,40.01,40.21,40.0,40.2,46439.0,34.4844,34.6567,34.4758,34.6481,46439.0
2016-01-14 13:10:00,40.19,40.24,40.18,40.23,34106.0,34.6395,34.6826,34.6309,34.674,34106.0
2016-01-14 13:20:00,40.24,40.39,40.24,40.34,32195.0,34.6826,34.8119,34.6826,34.7688,32195.0
2016-01-14 13:30:00,40.36,40.46,40.34,40.34,27451.0,34.786,34.8722,34.7688,34.7688,27451.0
2016-01-14 13:40:00,40.33,40.33,40.22,40.27,69649.0,34.7602,34.7602,34.6654,34.7085,69649.0
2016-01-14 13:50:00,40.26,40.33,40.2,40.32,71763.0,34.6998,34.7602,34.6481,34.7516,71763.0
2016-01-14 14:00:00,40.31,40.34,40.15,40.18,215748.0,34.7429,34.7688,34.605,34.6309,215748.0
2016-01-14 14:10:00,40.18,40.27,40.14,40.2,62449.0,34.6309,34.7085,34.5964,34.6481,62449.0
2016-01-14 14:20:00,40.19,40.29,40.18,40.26,54837.0,34.6395,34.7257,34.6309,34.6998,54837.0
2016-01-14 14:30:00,40.26,40.34,40.26,40.29,59624.0,34.6998,34.7688,34.6998,34.7257,59624.0
2016-01-14 14:40:00,40.29,40.37,40.28,40.37,97231.0,34.7257,34.7947,34.7171,34.7947,97231.0
2016-01-14 14:50:00,40.37,40.56,40.37,40.54,47788.0,34.7947,34.9584,34.7947,34.9412,47788.0
2016-01-14 15:00:00,40.54,40.55,40.49,40.51,75520.0,34.9412,34.9498,34.8981,34.9153,75520.0
2016-01-14 15:10:00,40.52,40.58,40.52,40.55,72267.0,34.9239,34.9756,34.9239,34.9498,72267.0
2016-01-14 15:20:00,40.55,40.56,40.41,40.42,121293.0,34.9498,34.9584,34.8291,34.8377,121293.0
2016-01-14 15:30:00,40.42,40.42,40.22,40.23,137901.0,34.8377,34.8377,34.6654,34.674,137901.0
2016-01-14 15:40:00,40.23,40.32,40.21,40.25,225972.0,34.674,34.7516,34.6567,34.6912,225972.0
2016-01-14 15:50:00,40.26,40.28,40.14,40.15,308752.0,34.6998,34.7171,34.5964,34.605,308752.0
2016-01-15 09:30:00,39.3,39.45,38.95,39.35,287410.0,33.8724,34.0017,33.5708,33.9155,287410.0
2016-01-15 09:40:00,39.35,39.49,39.15,39.48,169667.0,33.9155,34.0362,33.7431,34.0276,169667.0
2016-01-15 09:50:00,39.46,39.46,39.18,39.18,89349.0,34.0103,34.0103,33.769,33.769,89349.0
2016-01-15 10:00:00,39.16,39.33,39.06,39.33,49598.0,33.7518,33.8983,33.6656,33.8983,49598.0
2016-01-15 10:10:00,39.33,39.35,39.1,39.25,200083.0,33.8983,33.9155,33.7,33.8293,200083.0
2016-01-15 10:20:00,39.25,39.43,39.22,39.3,105971.0,33.8293,33.9845,33.8035,33.8724,105971.0
2016-01-15 10:30:00,39.29,39.54,39.28,39.54,71104.0,33.8638,34.0793,33.8552,34.0793,71104.0
2016-01-15 10:40:00,39.55,39.62,39.46,39.62,62629.0,34.0879,34.1482,34.0103,34.1482,62629.0
2016-01-15 10:50:00,39.62,39.62,39.33,39.34,94049.0,34.1482,34.1482,33.8983,33.9069,94049.0
2016-01-15 11:00:00,39.33,39.42,39.3,39.31,110904.0,33.8983,33.9759,33.8724,33.881,110904.0
2016-01-15 11:10:00,39.31,39.4,39.23,39.28,73712.0,33.881,33.9586,33.8121,33.8552,73712.0
2016-01-15 11:20:00,39.27,39.33,39.22,39.26,111496.0,33.8466,33.8983,33.8035,33.8379,111496.0
2016-01-15 11:30:00,39.27,39.29,39.13,39.18,160006.0,33.8466,33.8638,33.7259,33.769,160006.0
2016-01-15 11:40:00,39.18,39.25,39.14,39.17,62502.0,33.769,33.8293,33.7345,33.7604,62502.0
2016-01-15 11:50:00,39.15,39.18,39.02,39.06,51144.0,33.7431,33.769,33.6311,33.6656,51144.0
2016-01-15 12:00:00,39.05,39.06,38.96,39.06,79552.0,33.657,33.6656,33.5794,33.6656,79552.0
2016-01-15 12:10:00,39.07,39.1,38.95,38.95,40177.0,33.6742,33.7,33.5708,33.5708,40177.0
2016-01-15 12:20:00,38.94,38.97,38.79,38.83,39325.0,33.5621,33.588,33.4329,33.4673,39325.0
2016-01-15 12:30:00,38.82,38.82,38.67,38.68,50088.0,33.4587,33.4587,33.3294,33.3381,50088.0
2016-01-15 12:40:00,38.68,38.88,38.65,38.82,673835.0,33.3381,33.5104,33.3122,33.4587,673835.0
2016-01-15 12:50:00,38.82,38.94,38.8,38.94,154358.0,33.4587,33.5621,33.4415,33.5621,154358.0
2016-01-15 13:00:00,38.92,38.98,38.85,38.9,99955.0,33.5449,33.5966,33.4846,33.5277,99955.0
2016-01-15 13:10:00,38.9,39.16,38.9,39.16,54265.0,33.5277,33.7518,33.5277,33.7518,54265.0
2016-01-15 13:20:00,39.16,39.23,39.15,39.16,93710.0,33.7518,33.8121,33.7431,33.7518,93710.0
2016-01-15 13:30:00,39.15,39.24,39.11,39.18,371600.0,33.7431,33.8207,33.7087,33.769,371600.0
2016-01-15 13:40:00,39.18,39.41,39.18,39.34,35939.0,33.769,33.9672,33.769,33.9069,35939.0
2016-01-15 13:50:00,39.33,39.46,39.31,39.4,112282.0,33.8983,34.0103,33.881,33.9586,112282.0
2016-01-15 14:00:00,39.4,39.41,39.29,39.32,46286.0,33.9586,33.9672,33.8638,33.8897,46286.0
2016-01-15 14:10:00,39.33,39.38,39.32,39.37,257455.0,33.8983,33.9414,33.8897,33.9328,257455.0
2016-01-15 14:20:00,39.37,39.38,39.23,39.23,131715.0,33.9328,33.9414,33.8121,33.8121,131715.0
2016-01-15 14:30:00,39.23,39.31,39.19,39.29,169655.0,33.8121,33.881,33.7776,33.8638,169655.0
2016-01-15 14:40:00,39.3,39.43,39.3,39.42,136667.0,33.8724,33.9845,33.8724,33.9759,136667.0
2016-01-15 14:50:00,39.42,39.61,39.39,39.61,86136.0,33.9759,34.1396,33.95,34.1396,86136.0
2016-01-15 15:00:00,39.61,39.68,39.54,39.54,169441.0,34.1396,34.1999,34.0793,34.0793,169441.0
2016-01-15 15:10:00,39.54,39.56,39.29,39.31,195970.0,34.0793,34.0965,33.8638,33.881,195970.0
2016-01-15 15:20:00,39.31,39.53,39.3,39.52,127875.0,33.881,34.0707,33.8724,34.062,127875.0
2016-01-15 15:30:00,39.51,39.54,39.41,39.45,94959.0,34.0534,34.0793,33.9672,34.0017,94959.0
2016-01-15 15:40:00,39.44,39.48,39.33,39.47,213275.0,33.9931,34.0276,33.8983,34.0189,213275.0
2016-01-15 15:50:00,39.47,39.48,39.4,39.47,855814.0,34.0189,34.0276,33.9586,34.0189,855814.0
2016-01-19 09:30:00,39.8,39.8,39.44,39.5,170974.0,34.3034,34.3034,33.9931,34.0448,170974.0
2016-01-19 09:40:00,39.49,39.53,39.24,39.3,107414.0,34.0362,34.0707,33.8207,33.8724,107414.0
2016-01-19 09:50:00,39.3,39.44,39.17,39.43,215862.0,33.8724,33.9931,33.7604,33.9845,215862.0
2016-01-19 10:00:00,39.47,39.55,39.4,39.44,283081.0,34.0189,34.0879,33.9586,33.9931,283081.0
2016-01-19 10:10:00,39.43,39.51,39.37,39.38,191382.0,33.9845,34.0534,33.9328,33.9414,191382.0
2016-01-19 10:20:00,39.37,39.7,39.36,39.7,88019.0,33.9328,34.2172,33.9241,34.2172,88019.0
2016-01-19 10:30:00,39.7,39.79,39.48,39.48,54703.0,34.2172,34.2948,34.0276,34.0276,54703.0
2016-01-19 10:40:00,39.48,39.6,39.43,39.6,75899.0,34.0276,34.131,33.9845,34.131,75899.0
2016-01-19 10:50:00,39.61,39.66,39.35,39.35,103983.0,34.1396,34.1827,33.9155,33.9155,103983.0
2016-01-19 11:00:00,39.34,39.44,39.34,39.43,182536.0,33.9069,33.9931,33.9069,33.9845,182536.0
2016-01-19 11:10:00,39.43,39.43,39.25,39.28,271149.0,33.9845,33.9845,33.8293,33.8552,271149.0
2016-01-19 11:20:00,39.28,39.42,39.24,39.42,99535.0,33.8552,33.9759,33.8207,33.9759,99535.0
2016-01-19 11:30:00,39.44,39.51,39.41,39.46,92866.0,33.9931,34.0534,33.9672,34.0103,92866.0
2016-01-19 11:40:00,39.46,39.47,39.38,39.39,72463.0,34.0103,34.0189,33.9414,33.95,72463.0
2016-01-19 11:50:00,39.38,39.45,39.34,39.37,173812.0,33.9414,34.0017,33.9069,33.9328,173812.0
2016-01-19 12:00:00,39.37,39.41,39.24,39.24,94617.0,33.9328,33.9672,33.8207,33.8207,94617.0
2016-01-19 12:10:00,39.23,39.31,39.2,39.22,87463.0,33.8121,33.881,33.7862,33.8035,87463.0
2016-01-19 12:20:00,39.22,39.28,39.13,39.27,111357.0,33.8035,33.8552,33.7259,33.8466,111357.0
2016-01-19 12:30:00,39.28,39.33,39.22,39.23,85176.0,33.8552,33.8983,33.8035,33.8121,85176.0
2016-01-19 12:40:00,39.23,39.27,39.18,39.19,132464.0,33.8121,33.8466,33.769,33.7776,132464.0
2016-01-19 12:50:00,39.18,39.25,39.17,39.24,119356.0,33.769,33.8293,33.7604,33.8207,119356.0
2016-01-19 13:00:00,39.25,39.3,39.21,39.27,58717.0,33.8293,33.8724,33.7949,33.8466,58717.0
2016-01-19 13:10:00,39.28,39.38,39.25,39.37,47722.0,33.8552,33.9414,33.8293,33.9328,47722.0
2016-01-19 13:20:00,39.38,39.41,39.19,39.2,56023.0,33.9414,33.9672,33.7776,33.7862,56023.0
2016-01-19 13:30:00,39.19,39.22,39.12,39.18,98547.0,33.7776,33.8035,33.7173,33.769,98547.0
2016-01-19 13:40:00,39.18,39.18,39.04,39.11,144104.0,33.769,33.769,33.6483,33.7087,144104.0
2016-01-19 13:50:00,39.11,39.12,38.99,39.04,113757.0,33.7087,33.7173,33.6052,33.6483,113757.0
2016-01-19 14:00:00,39.03,39.08,38.93,38.93,109160.0,33.6397,33.6828,33.5535,33.5535,109160.0
2016-01-19 14:10:00,38.93,38.94,38.79,38.86,127629.0,33.5535,33.5621,33.4329,33.4932,127629.0
2016-01-19 14:20:00,38.85,38.92,38.79,38.89,52402.0,33.4846,33.5449,33.4329,33.519,52402.0
2016-01-19 14:30:00,38.89,38.92,38.82,38.86,54824.0,33.519,33.5449,33.4587,33.4932,54824.0
2016-01-19 14:40:00,38.86,38.88,38.66,38.66,110133.0,33.4932,33.5104,33.3208,33.3208,110133.0
2016-01-19 14:50:00,38.66,38.83,38.65,38.82,70444.0,33.3208,33.4673,33.3122,33.4587,70444.0
2016-01-19 15:00:00,38.82,39.0,38.8,38.97,46070.0,33.4587,33.6139,33.4415,33.588,46070.0
2016-01-19 15:10:00,38.99,39.0,38.89,38.94,81802.0,33.6052,33.6139,33.519,33.5621,81802.0
2016-01-19 15:20:00,38.93,39.19,38.92,39.19,73440.0,33.5535,33.7776,33.5449,33.7776,73440.0
2016-01-19 15:30:00,39.19,39.24,39.06,39.09,108955.0,33.7776,33.8207,33.6656,33.6914,108955.0
2016-01-19 15:40:00,39.09,39.33,39.05,39.3,522403.0,33.6914,33.8983,33.657,33.8724,522403.0
2016-01-19 15:50:00,39.3,39.33,39.08,39.11,297966.0,33.8724,33.8983,33.6828,33.7087,297966.0
2016-01-20 09:30:00,38.6,38.87,38.6,38.68,83732.0,33.2691,33.5018,33.2691,33.3381,83732.0
2016-01-20 09:40:00,38.67,38.76,38.53,38.66,42499.0,33.3294,33.407,33.2088,33.3208,42499.0
2016-01-20 09:50:00,38.64,38.66,38.28,38.32,79061.0,33.3036,33.3208,32.9933,33.0278,79061.0
2016-01-20 10:00:00,38.32,38.4,38.19,38.32,571790.0,33.0278,33.0967,32.9157,33.0278,571790.0
2016-01-20 10:10:00,38.35,38.38,38.19,38.23,110814.0,33.0536,33.0795,32.9157,32.9502,110814.0
2016-01-20 10:20:00,38.23,38.35,38.13,38.29,149045.0,32.9502,33.0536,32.864,33.0019,149045.0
2016-01-20 10:30:00,38.28,38.28,38.02,38.04,123274.0,32.9933,32.9933,32.7692,32.7864,123274.0
2016-01-20 10:40:00,38.05,38.16,37.97,38.05,82437.0,32.7951,32.8899,32.7261,32.7951,82437.0
2016-01-20 10:50:00,38.06,38.09,37.84,37.87,298093.0,32.8037,32.8295,32.6141,32.6399,298093.0
2016-01-20 11:00:00,37.89,38.2,37.89,38.16,103738.0,32.6572,32.9243,32.6572,32.8899,103738.0
2016-01-20 11:10:00,38.15,38.39,38.15,38.34,76307.0,32.8812,33.0881,32.8812,33.045,76307.0
2016-01-20 11:20:00,38.34,38.37,38.24,38.26,44867.0,33.045,33.0709,32.9588,32.9761,44867.0
2016-01-20 11:30:00,38.26,38.41,38.26,38.3,48647.0,32.9761,33.1053,32.9761,33.0105,48647.0
2016-01-20 11:40:00,38.3,38.31,38.19,38.19,84181.0,33.0105,33.0192,32.9157,32.9157,84181.0
2016-01-20 11:50:00,38.2,38.2,38.06,38.12,22511.0,32.9243,32.9243,32.8037,32.8554,22511.0
2016-01-20 12:00:00,38.13,38.2,37.98,38.01,33216.0,32.864,32.9243,32.7347,32.7606,33216.0
2016-01-20 12:10:00,38.0,38.07,37.96,38.01,42684.0,32.752,32.8123,32.7175,32.7606,42684.0
2016-01-20 12:20:00,38.02,38.03,37.8,37.85,99540.0,32.7692,32.7778,32.5796,32.6227,99540.0
2016-01-20 12:30:00,37.85,37.95,37.84,37.9,40537.0,32.6227,32.7089,32.6141,32.6658,40537.0
2016-01-20 12:40:00,37.9,37.93,37.83,37.89,57499.0,32.6658,32.6916,32.6054,32.6572,57499.0
2016-01-20 12:50:00,37.89,38.26,37.87,38.26,89632.0,32.6572,32.9761,32.6399,32.9761,89632.0
2016-01-20 13:00:00,38.28,38.35,38.23,38.3,41113.0,32.9933,33.0536,32.9502,33.0105,41113.0
2016-01-20 13:10:00,38.32,38.34,38.16,38.18,111003.0,33.0278,33.045,32.8899,32.9071,111003.0
2016-01-20 13:20:00,38.18,38.42,38.14,38.41,58039.0,32.9071,33.114,32.8726,33.1053,58039.0
2016-01-20 13:30:00,38.4,38.71,38.4,38.69,57489.0,33.0967,33.3639,33.0967,33.3467,57489.0
2016-01-20 13:40:00,38.71,38.97,38.69,38.95,203778.0,33.3639,33.588,33.3467,33.5708,203778.0
2016-01-20 13:50:00,38.94,39.04,38.86,38.92,953815.0,33.5621,33.6483,33.4932,33.5449,953815.0
2016-01-20 14:00:00,38.91,38.91,38.61,38.78,816169.0,33.5363,33.5363,33.2777,33.4242,816169.0
2016-01-20 14:10:00,38.77,39.04,38.77,38.99,189136.0,33.4156,33.6483,33.4156,33.6052,189136.0
2016-01-20 14:20:00,38.99,39.04,38.85,38.89,172045.0,33.6052,33.6483,33.4846,33.519,172045.0
2016-01-20 14:30:00,38.89,38.96,38.77,38.96,62870.0,33.519,33.5794,33.4156,33.5794,62870.0
2016-01-20 14:40:00,38.96,39.0,38.85,38.96,63107.0,33.5794,33.6139,33.4846,33.5794,63107.0
2016-01-20 14:50:00,38.96,39.19,38.95,39.08,161904.0,33.5794,33.7776,33.5708,33.6828,161904.0
2016-01-20 15:00:00,39.08,39.27,39.01,39.24,188004.0,33.6828,33.8466,33.6225,33.8207,188004.0
2016-01-20 15:10:00,39.25,39.62,39.25,39.54,179647.0,33.8293,34.1482,33.8293,34.0793,179647.0
2016-01-20 15:20:00,39.56,39.68,39.51,39.67,232654.0,34.0965,34.1999,34.0534,34.1913,232654.0
2016-01-20 15:30:00,39.67,39.7,39.5,39.57,159302.0,34.1913,34.2172,34.0448,34.1051,159302.0
2016-01-20 15:40:00,39.56,39.57,39.2,39.32,386565.0,34.0965,34.1051,33.7862,33.8897,386565.0
2016-01-20 15:50:00,39.32,39.4,39.26,39.31,493295.0,33.8897,33.9586,33.8379,33.881,493295.0
2016-01-21 09:30:00,39.47,39.69,39.3,39.46,121528.0,34.0189,34.2086,33.8724,34.0103,121528.0
2016-01-21 09:40:00,39.46,39.55,39.19,39.22,77015.0,34.0103,34.0879,33.7776,33.8035,77015.0
2016-01-21 09:50:00,39.22,39.5,39.14,39.39,60191.0,33.8035,34.0448,33.7345,33.95,60191.0
2016-01-21 10:00:00,39.39,39.81,39.38,39.81,73277.0,33.95,34.312,33.9414,34.312,73277.0
2016-01-21 10:10:00,39.82,40.03,39.82,39.86,194923.0,34.3206,34.5016,34.3206,34.3551,194923.0
2016-01-21 10:20:00,39.86,39.9,39.63,39.9,131545.0,34.3551,34.3896,34.1568,34.3896,131545.0
2016-01-21 10:30:00,39.89,40.03,39.76,39.86,96104.0,34.3809,34.5016,34.2689,34.3551,96104.0
2016-01-21 10:40:00,39.87,40.13,39.85,40.01,88379.0,34.3637,34.5878,34.3465,34.4844,88379.0
2016-01-21 10:50:00,39.99,40.12,39.81,39.84,237703.0,34.4671,34.5792,34.312,34.3378,237703.0
2016-01-21 11:00:00,39.85,40.13,39.73,40.04,116641.0,34.3465,34.5878,34.243,34.5102,116641.0
2016-01-21 11:10:00,40.02,40.06,39.86,39.93,62672.0,34.493,34.5275,34.3551,34.4154,62672.0
2016-01-21 11:20:00,39.93,39.93,39.73,39.76,103331.0,34.4154,34.4154,34.243,34.2689,103331.0
2016-01-21 11:30:00,39.75,40.07,39.75,40.05,210569.0,34.2603,34.5361,34.2603,34.5188,210569.0
2016-01-21 11:40:00,40.06,40.08,39.88,40.08,82461.0,34.5275,34.5447,34.3723,34.5447,82461.0
2016-01-21 11:50:00,40.1,40.14,39.97,40.08,63771.0,34.5619,34.5964,34.4499,34.5447,63771.0
2016-01-21 12:00:00,40.11,40.29,40.1,40.23,137717.0,34.5706,34.7257,34.5619,34.674,137717.0
2016-01-21 12:10:00,40.23,40.27,40.12,40.22,61773.0,34.674,34.7085,34.5792,34.6654,61773.0
2016-01-21 12:20:00,40.23,40.23,40.09,40.21,63235.0,34.674,34.674,34.5533,34.6567,63235.0
2016-01-21 12:30:00,40.21,40.23,40.14,40.19,89255.0,34.6567,34.674,34.5964,34.6395,89255.0
2016-01-21 12:40:00,40.2,40.24,40.09,40.11,70034.0,34.6481,34.6826,34.5533,34.5706,70034.0
2016-01-21 12:50:00,40.1,40.14,40.02,40.06,76735.0,34.5619,34.5964,34.493,34.5275,76735.0
2016-01-21 13:00:00,40.05,40.23,40.04,40.22,75939.0,34.5188,34.674,34.5102,34.6654,75939.0
2016-01-21 13:10:00,40.22,40.23,40.01,40.02,167851.0,34.6654,34.674,34.4844,34.493,167851.0
2016-01-21 13:20:00,40.01,40.01,39.81,39.81,139116.0,34.4844,34.4844,34.312,34.312,139116.0
2016-01-21 13:30:00,39.8,39.93,39.68,39.93,156961.0,34.3034,34.4154,34.1999,34.4154,156961.0
2016-01-21 13:40:00,39.94,39.99,39.91,39.95,133609.0,34.424,34.4671,34.3982,34.4327,133609.0
2016-01-21 13:50:00,39.96,39.96,39.77,39.86,77783.0,34.4413,34.4413,34.2775,34.3551,77783.0
2016-01-21 14:00:00,39.87,39.91,39.75,39.75,84559.0,34.3637,34.3982,34.2603,34.2603,84559.0
2016-01-21 14:10:00,39.75,39.75,39.55,39.59,102005.0,34.2603,34.2603,34.0879,34.1224,102005.0
2016-01-21 14:20:00,39.6,39.7,39.5,39.67,60875.0,34.131,34.2172,34.0448,34.1913,60875.0
2016-01-21 14:30:00,39.68,39.79,39.67,39.73,48595.0,34.1999,34.2948,34.1913,34.243,48595.0
2016-01-21 14:40:00,39.73,39.82,39.58,39.59,81894.0,34.243,34.3206,34.1138,34.1224,81894.0
2016-01-21 14:50:00,39.59,39.93,39.59,39.88,51292.0,34.1224,34.4154,34.1224,34.3723,51292.0
2016-01-21 15:00:00,39.88,39.88,39.58,39.62,51215.0,34.3723,34.3723,34.1138,34.1482,51215.0
2016-01-21 15:10:00,39.62,39.77,39.58,39.7,55895.0,34.1482,34.2775,34.1138,34.2172,55895.0
2016-01-21 15:20:00,39.7,39.77,39.64,39.72,149985.0,34.2172,34.2775,34.1655,34.2344,149985.0
2016-01-21 15:30:00,39.72,39.9,39.71,39.83,82874.0,34.2344,34.3896,34.2258,34.3292,82874.0
2016-01-21 15:40:00,39.83,39.91,39.74,39.76,99723.0,34.3292,34.3982,34.2517,34.2689,99723.0
2016-01-21 15:50:00,39.75,39.81,39.68,39.69,136417.0,34.2603,34.312,34.1999,34.2086,136417.0
2016-01-22 09:30:00,40.32,40.39,40.18,40.2,242145.0,34.7516,34.8119,34.6309,34.6481,242145.0
2016-01-22 09:40:00,40.2,40.34,40.01,40.34,165916.0,34.6481,34.7688,34.4844,34.7688,165916.0
2016-01-22 09:50:00,40.36,40.57,40.29,40.56,57472.0,34.786,34.967,34.7257,34.9584,57472.0
2016-01-22 10:00:00,40.56,40.61,40.36,40.48,476029.0,34.9584,35.0015,34.786,34.8895,476029.0
2016-01-22 10:10:00,40.48,40.6,40.42,40.48,92108.0,34.8895,34.9929,34.8377,34.8895,92108.0
2016-01-22 10:20:00,40.48,40.48,40.31,40.36,74054.0,34.8895,34.8895,34.7429,34.786,74054.0
2016-01-22 10:30:00,40.37,40.48,40.29,40.34,111160.0,34.7947,34.8895,34.7257,34.7688,111160.0
2016-01-22 10:40:00,40.35,40.37,40.23,40.27,44866.0,34.7774,34.7947,34.674,34.7085,44866.0
2016-01-22 10:50:00,40.26,40.32,40.17,40.18,43506.0,34.6998,34.7516,34.6223,34.6309,43506.0
2016-01-22 11:00:00,40.19,40.28,40.13,40.15,48387.0,34.6395,34.7171,34.5878,34.605,48387.0
2016-01-22 11:10:00,40.14,40.21,40.04,40.18,38861.0,34.5964,34.6567,34.5102,34.6309,38861.0
2016-01-22 11:20:00,40.19,40.25,40.1,40.16,52706.0,34.6395,34.6912,34.5619,34.6137,52706.0
2016-01-22 11:30:00,40.17,40.18,40.09,40.1,133703.0,34.6223,34.6309,34.5533,34.5619,133703.0
2016-01-22 11:40:00,40.11,40.15,40.0,40.03,31920.0,34.5706,34.605,34.4758,34.5016,31920.0
2016-01-22 11:50:00,40.03,40.12,40.01,40.02,32401.0,34.5016,34.5792,34.4844,34.493,32401.0
2016-01-22 12:00:00,40.01,40.12,40.0,40.11,108537.0,34.4844,34.5792,34.4758,34.5706,108537.0
2016-01-22 12:10:00,40.11,40.15,40.03,40.08,35699.0,34.5706,34.605,34.5016,34.5447,35699.0
2016-01-22 12:20:00,40.08,40.18,40.08,40.12,35723.0,34.5447,34.6309,34.5447,34.5792,35723.0
2016-01-22 12:30:00,40.13,40.21,40.07,40.21,19838.0,34.5878,34.6567,34.5361,34.6567,19838.0
2016-01-22 12:40:00,40.2,40.2,40.07,40.12,44623.0,34.6481,34.6481,34.5361,34.5792,44623.0
2016-01-22 12:50:00,40.11,40.22,40.11,40.21,253983.0,34.5706,34.6654,34.5706,34.6567,253983.0
2016-01-22 13:00:00,40.2,40.2,40.06,40.07,59758.0,34.6481,34.6481,34.5275,34.5361,59758.0
2016-01-22 13:10:00,40.08,40.12,40.06,40.11,91847.0,34.5447,34.5792,34.5275,34.5706,91847.0
2016-01-22 13:20:00,40.12,40.21,40.12,40.14,67678.0,34.5792,34.6567,34.5792,34.5964,67678.0
2016-01-22 13:30:00,40.15,40.17,40.11,40.12,53988.0,34.605,34.6223,34.5706,34.5792,53988.0
2016-01-22 13:40:00,40.13,40.25,40.13,40.25,171031.0,34.5878,34.6912,34.5878,34.6912,171031.0
2016-01-22 13:50:00,40.25,40.3,40.23,40.29,76769.0,34.6912,34.7343,34.674,34.7257,76769.0
2016-01-22 14:00:00,40.29,40.3,40.18,40.27,61522.0,34.7257,34.7343,34.6309,34.7085,61522.0
2016-01-22 14:10:00,40.28,40.32,40.26,40.29,49431.0,34.7171,34.7516,34.6998,34.7257,49431.0
2016-01-22 14:20:00,40.29,40.31,40.13,40.13,36432.0,34.7257,34.7429,34.5878,34.5878,36432.0
2016-01-22 14:30:00,40.13,40.18,40.07,40.1,61735.0,34.5878,34.6309,34.5361,34.5619,61735.0
2016-01-22 14:40:00,40.09,40.11,40.04,40.09,43891.0,34.5533,34.5706,34.5102,34.5533,43891.0
2016-01-22 14:50:00,40.09,40.16,40.07,40.12,30137.0,34.5533,34.6137,34.5361,34.5792,30137.0
2016-01-22 15:00:00,40.12,40.15,40.05,40.06,52023.0,34.5792,34.605,34.5188,34.5275,52023.0
2016-01-22 15:10:00,40.05,40.17,40.04,40.14,65674.0,34.5188,34.6223,34.5102,34.5964,65674.0
2016-01-22 15:20:00,40.15,40.24,40.15,40.24,89647.0,34.605,34.6826,34.605,34.6826,89647.0
2016-01-22 15:30:00,40.23,40.24,40.17,40.24,102530.0,34.674,34.6826,34.6223,34.6826,102530.0
2016-01-22 15:40:00,40.24,40.32,40.23,40.31,129104.0,34.6826,34.7516,34.674,34.7429,129104.0
2016-01-22 15:50:00,40.32,40.37,40.28,40.35,483867.0,34.7516,34.7947,34.7171,34.7774,483867.0
2016-01-25 09:30:00,40.27,40.44,40.14,40.27,61558.0,34.7085,34.855,34.5964,34.7085,61558.0
2016-01-25 09:40:00,40.27,40.3,40.07,40.08,57921.0,34.7085,34.7343,34.5361,34.5447,57921.0
2016-01-25 09:50:00,40.09,40.23,40.03,40.12,55035.0,34.5533,34.674,34.5016,34.5792,55035.0
2016-01-25 10:00:00,40.11,40.22,40.06,40.16,170615.0,34.5706,34.6654,34.5275,34.6137,170615.0
2016-01-25 10:10:00,40.15,40.18,40.02,40.12,91770.0,34.605,34.6309,34.493,34.5792,91770.0
2016-01-25 10:20:00,40.12,40.14,40.0,40.11,82581.0,34.5792,34.5964,34.4758,34.5706,82581.0
2016-01-25 10:30:00,40.11,40.17,39.95,39.97,88135.0,34.5706,34.6223,34.4327,34.4499,88135.0
2016-01-25 10:40:00,39.97,40.0,39.88,39.96,158243.0,34.4499,34.4758,34.3723,34.4413,158243.0
2016-01-25 10:50:00,39.95,39.99,39.87,39.87,60149.0,34.4327,34.4671,34.3637,34.3637,60149.0
2016-01-25 11:00:00,39.86,39.87,39.7,39.74,86773.0,34.3551,34.3637,34.2172,34.2517,86773.0
2016-01-25 11:10:00,39.74,39.8,39.71,39.75,70192.0,34.2517,34.3034,34.2258,34.2603,70192.0
2016-01-25 11:20:00,39.76,39.88,39.72,39.86,98865.0,34.2689,34.3723,34.2344,34.3551,98865.0
2016-01-25 11:30:00,39.85,39.87,39.78,39.8,59789.0,34.3465,34.3637,34.2861,34.3034,59789.0
2016-01-25 11:40:00,39.8,39.86,39.75,39.81,65444.0,34.3034,34.3551,34.2603,34.312,65444.0
2016-01-25 11:50:00,39.82,39.94,39.82,39.89,46234.0,34.3206,34.424,34.3206,34.3809,46234.0
2016-01-25 12:00:00,39.89,39.94,39.86,39.88,61584.0,34.3809,34.424,34.3551,34.3723,61584.0
2016-01-25 12:10:00,39.89,39.94,39.83,39.92,80956.0,34.3809,34.424,34.3292,34.4068,80956.0
2016-01-25 12:20:00,39.93,39.97,39.89,39.91,51703.0,34.4154,34.4499,34.3809,34.3982,51703.0
2016-01-25 12:30:00,39.91,39.96,39.88,39.96,42830.0,34.3982,34.4413,34.3723,34.4413,42830.0
2016-01-25 12:40:00,39.97,40.01,39.9,39.92,36112.0,34.4499,34.4844,34.3896,34.4068,36112.0
2016-01-25 12:50:00,39.91,39.92,39.83,39.92,69117.0,34.3982,34.4068,34.3292,34.4068,69117.0
2016-01-25 13:00:00,39.93,40.04,39.92,39.99,31483.0,34.4154,34.5102,34.4068,34.4671,31483.0
2016-01-25 13:10:00,39.99,40.01,39.93,40.0,45733.0,34.4671,34.4844,34.4154,34.4758,45733.0
2016-01-25 13:20:00,40.0,40.03,39.95,39.95,39926.0,34.4758,34.5016,34.4327,34.4327,39926.0
2016-01-25 13:30:00,39.95,39.98,39.92,39.93,50610.0,34.4327,34.4585,34.4068,34.4154,50610.0
2016-01-25 13:40:00,39.93,39.93,39.8,39.81,37910.0,34.4154,34.4154,34.3034,34.312,37910.0
2016-01-25 13:50:00,39.81,39.83,39.75,39.76,43636.0,34.312,34.3292,34.2603,34.2689,43636.0
2016-01-25 14:00:00,39.75,39.84,39.73,39.84,68355.0,34.2603,34.3378,34.243,34.3378,68355.0
2016-01-25 14:10:00,39.83,39.87,39.79,39.85,45099.0,34.3292,34.3637,34.2948,34.3465,45099.0
2016-01-25 14:20:00,39.84,39.87,39.78,39.86,108955.0,34.3378,34.3637,34.2861,34.3551,108955.0
2016-01-25 14:30:00,39.87,39.91,39.84,39.9,64084.0,34.3637,34.3982,34.3378,34.3896,64084.0
2016-01-25 14:40:00,39.9,39.9,39.8,39.8,40282.0,34.3896,34.3896,34.3034,34.3034,40282.0
2016-01-25 14:50:00,39.79,39.89,39.77,39.88,105537.0,34.2948,34.3809,34.2775,34.3723,105537.0
2016-01-25 15:00:00,39.88,39.96,39.78,39.78,125492.0,34.3723,34.4413,34.2861,34.2861,125492.0
2016-01-25 15:10:00,39.78,39.8,39.74,39.79,114906.0,34.2861,34.3034,34.2517,34.2948,114906.0
2016-01-25 15:20:00,39.79,39.79,39.66,39.69,191865.0,34.2948,34.2948,34.1827,34.2086,191865.0
2016-01-25 15:30:00,39.69,39.71,39.6,39.61,150183.0,34.2086,34.2258,34.131,34.1396,150183.0
2016-01-25 15:40:00,39.61,39.65,39.57,39.64,178123.0,34.1396,34.1741,34.1051,34.1655,178123.0
2016-01-25 15:50:00,39.64,39.64,39.55,39.6,590569.0,34.1655,34.1655,34.0879,34.131,590569.0
2016-01-26 09:30:00,39.78,39.97,39.78,39.87,25599.0,34.2861,34.4499,34.2861,34.3637,25599.0
2016-01-26 09:40:00,39.87,39.94,39.68,39.7,56481.0,34.3637,34.424,34.1999,34.2172,56481.0
2016-01-26 09:50:00,39.71,39.88,39.7,39.82,31028.0,34.2258,34.3723,34.2172,34.3206,31028.0
2016-01-26 10:00:00,39.83,40.1,39.83,40.08,95348.0,34.3292,34.5619,34.3292,34.5447,95348.0
2016-01-26 10:10:00,40.08,40.24,40.08,40.18,156947.0,34.5447,34.6826,34.5447,34.6309,156947.0
2016-01-26 10:20:00,40.18,40.21,40.1,40.12,129192.0,34.6309,34.6567,34.5619,34.5792,129192.0
2016-01-26 10:30:00,40.12,40.2,40.07,40.15,89370.0,34.5792,34.6481,34.5361,34.605,89370.0
2016-01-26 10:40:00,40.15,40.19,40.05,40.07,166787.0,34.605,34.6395,34.5188,34.5361,166787.0
2016-01-26 10:50:00,40.07,40.09,39.99,40.05,119841.0,34.5361,34.5533,34.4671,34.5188,119841.0
2016-01-26 11:00:00,40.04,40.22,40.03,40.15,157890.0,34.5102,34.6654,34.5016,34.605,157890.0
2016-01-26 11:10:00,40.14,40.24,40.11,40.24,87141.0,34.5964,34.6826,34.5706,34.6826,87141.0
2016-01-26 11:20:00,40.24,40.28,40.16,40.27,272110.0,34.6826,34.7171,34.6137,34.7085,272110.0
2016-01-26 11:30:00,40.27,40.27,40.12,40.21,130185.0,34.7085,34.7085,34.5792,34.6567,130185.0
2016-01-26 11:40:00,40.2,40.29,40.19,40.28,66863.0,34.6481,34.7257,34.6395,34.7171,66863.0
2016-01-26 11:50:00,40.28,40.38,40.28,40.32,73170.0,34.7171,34.8033,34.7171,34.7516,73170.0
2016-01-26 12:00:00,40.32,40.43,40.32,40.41,113295.0,34.7516,34.8464,34.7516,34.8291,113295.0
2016-01-26 12:10:00,40.41,40.6,40.4,40.57,131797.0,34.8291,34.9929,34.8205,34.967,131797.0
2016-01-26 12:20:00,40.57,40.6,40.51,40.55,174495.0,34.967,34.9929,34.9153,34.9498,174495.0
2016-01-26 12:30:00,40.56,40.61,40.54,40.57,107297.0,34.9584,35.0015,34.9412,34.967,107297.0
2016-01-26 12:40:00,40.57,40.59,40.51,40.52,72677.0,34.967,34.9843,34.9153,34.9239,72677.0
2016-01-26 12:50:00,40.53,40.54,40.49,40.52,77196.0,34.9326,34.9412,34.8981,34.9239,77196.0
2016-01-26 13:00:00,40.53,40.59,40.5,40.5,92197.0,34.9326,34.9843,34.9067,34.9067,92197.0
2016-01-26 13:10:00,40.49,40.61,40.48,40.61,70487.0,34.8981,35.0015,34.8895,35.0015,70487.0
2016-01-26 13:20:00,40.61,40.69,40.6,40.65,88640.0,35.0015,35.0705,34.9929,35.036,88640.0
2016-01-26 13:30:00,40.66,40.66,40.53,40.53,79395.0,35.0446,35.0446,34.9326,34.9326,79395.0
2016-01-26 13:40:00,40.54,40.59,40.52,40.56,71496.0,34.9412,34.9843,34.9239,34.9584,71496.0
2016-01-26 13:50:00,40.57,40.58,40.5,40.51,78190.0,34.967,34.9756,34.9067,34.9153,78190.0
2016-01-26 14:00:00,40.5,40.53,40.46,40.49,94965.0,34.9067,34.9326,34.8722,34.8981,94965.0
2016-01-26 14:10:00,40.49,40.51,40.43,40.5,109656.0,34.8981,34.9153,34.8464,34.9067,109656.0
2016-01-26 14:20:00,40.49,40.51,40.37,40.38,69180.0,34.8981,34.9153,34.7947,34.8033,69180.0
2016-01-26 14:30:00,40.37,40.41,40.34,40.37,128308.0,34.7947,34.8291,34.7688,34.7947,128308.0
2016-01-26 14:40:00,40.36,40.4,40.33,40.33,62468.0,34.786,34.8205,34.7602,34.7602,62468.0
2016-01-26 14:50:00,40.35,40.45,40.34,40.38,67402.0,34.7774,34.8636,34.7688,34.8033,67402.0
2016-01-26 15:00:00,40.38,40.4,40.32,40.33,80253.0,34.8033,34.8205,34.7516,34.7602,80253.0
2016-01-26 15:10:00,40.33,40.4,40.32,40.33,102916.0,34.7602,34.8205,34.7516,34.7602,102916.0
2016-01-26 15:20:00,40.32,40.39,40.3,40.37,91329.0,34.7516,34.8119,34.7343,34.7947,91329.0
2016-01-26 15:30:00,40.37,40.42,40.32,40.42,111024.0,34.7947,34.8377,34.7516,34.8377,111024.0
2016-01-26 15:40:00,40.42,40.53,40.42,40.47,172351.0,34.8377,34.9326,34.8377,34.8808,172351.0
2016-01-26 15:50:00,40.47,40.5,40.42,40.49,364214.0,34.8808,34.9067,34.8377,34.8981,364214.0
2016-01-27 09:30:00,40.37,40.52,40.25,40.51,36701.0,34.7947,34.9239,34.6912,34.9153,36701.0
2016-01-27 09:40:00,40.53,40.71,40.49,40.57,46300.0,34.9326,35.0877,34.8981,34.967,46300.0
2016-01-27 09:50:00,40.54,40.54,40.37,40.46,73320.0,34.9412,34.9412,34.7947,34.8722,73320.0
2016-01-27 10:00:00,40.48,40.48,40.19,40.25,56482.0,34.8895,34.8895,34.6395,34.6912,56482.0
2016-01-27 10:10:00,40.25,40.26,40.09,40.26,43699.0,34.6912,34.6998,34.5533,34.6998,43699.0
2016-01-27 10:20:00,40.27,40.37,40.27,40.31,34073.0,34.7085,34.7947,34.7085,34.7429,34073.0
2016-01-27 10:30:00,40.31,40.47,40.26,40.46,103576.0,34.7429,34.8808,34.6998,34.8722,103576.0
2016-01-27 10:40:00,40.45,40.51,40.36,40.36,51780.0,34.8636,34.9153,34.786,34.786,51780.0
2016-01-27 10:50:00,40.37,40.41,40.27,40.34,36815.0,34.7947,34.8291,34.7085,34.7688,36815.0
2016-01-27 11:00:00,40.34,40.38,40.27,40.33,43525.0,34.7688,34.8033,34.7085,34.7602,43525.0
2016-01-27 11:10:00,40.32,40.38,40.25,40.38,91124.0,34.7516,34.8033,34.6912,34.8033,91124.0
2016-01-27 11:20:00,40.38,40.46,40.34,40.45,99176.0,34.8033,34.8722,34.7688,34.8636,99176.0
2016-01-27 11:30:00,40.45,40.58,40.42,40.55,45744.0,34.8636,34.9756,34.8377,34.9498,45744.0
2016-01-27 11:40:00,40.56,40.66,40.5,40.59,145956.0,34.9584,35.0446,34.9067,34.9843,145956.0
2016-01-27 11:50:00,40.59,40.63,40.52,40.61,150628.0,34.9843,35.0187,34.9239,35.0015,150628.0
2016-01-27 12:00:00,40.61,40.66,40.56,40.57,40058.0,35.0015,35.0446,34.9584,34.967,40058.0
2016-01-27 12:10:00,40.56,40.74,40.56,40.72,205885.0,34.9584,35.1136,34.9584,35.0963,205885.0
2016-01-27 12:20:00,40.72,40.72,40.56,40.56,30025.0,35.0963,35.0963,34.9584,34.9584,30025.0
2016-01-27 12:30:00,40.58,40.6,40.46,40.54,49031.0,34.9756,34.9929,34.8722,34.9412,49031.0
2016-01-27 12:40:00,40.53,40.58,40.5,40.57,45621.0,34.9326,34.9756,34.9067,34.967,45621.0
2016-01-27 12:50:00,40.57,40.58,40.48,40.48,45099.0,34.967,34.9756,34.8895,34.8895,45099.0
2016-01-27 13:00:00,40.49,40.54,40.45,40.52,50809.0,34.8981,34.9412,34.8636,34.9239,50809.0
2016-01-27 13:10:00,40.53,40.59,40.47,40.49,82596.0,34.9326,34.9843,34.8808,34.8981,82596.0
2016-01-27 13:20:00,40.49,40.55,40.45,40.45,27313.0,34.8981,34.9498,34.8636,34.8636,27313.0
2016-01-27 13:30:00,40.45,40.55,40.45,40.5,77884.0,34.8636,34.9498,34.8636,34.9067,77884.0
2016-01-27 13:40:00,40.5,40.5,40.39,40.43,132513.0,34.9067,34.9067,34.8119,34.8464,132513.0
2016-01-27 13:50:00,40.43,40.55,40.43,40.52,51420.0,34.8464,34.9498,34.8464,34.9239,51420.0
2016-01-27 14:00:00,40.54,40.64,40.19,40.19,86589.0,34.9412,35.0274,34.6395,34.6395,86589.0
2016-01-27 14:10:00,40.18,40.34,40.14,40.32,116891.0,34.6309,34.7688,34.5964,34.7516,116891.0
2016-01-27 14:20:00,40.33,40.43,40.29,40.35,118770.0,34.7602,34.8464,34.7257,34.7774,118770.0
2016-01-27 14:30:00,40.34,40.37,40.13,40.14,58249.0,34.7688,34.7947,34.5878,34.5964,58249.0
2016-01-27 14:40:00,40.13,40.22,40.09,40.13,80331.0,34.5878,34.6654,34.5533,34.5878,80331.0
2016-01-27 14:50:00,40.12,40.19,40.01,40.04,96943.0,34.5792,34.6395,34.4844,34.5102,96943.0
2016-01-27 15:00:00,40.04,40.04,39.83,39.97,51759.0,34.5102,34.5102,34.3292,34.4499,51759.0
2016-01-27 15:10:00,39.96,39.96,39.75,39.8,68145.0,34.4413,34.4413,34.2603,34.3034,68145.0
2016-01-27 15:20:00,39.8,40.05,39.79,39.96,92874.0,34.3034,34.5188,34.2948,34.4413,92874.0
2016-01-27 15:30:00,39.96,40.05,39.92,39.92,67700.0,34.4413,34.5188,34.4068,34.4068,67700.0
2016-01-27 15:40:00,39.92,40.05,39.87,40.01,224049.0,34.4068,34.5188,34.3637,34.4844,224049.0
2016-01-27 15:50:00,40.0,40.02,39.94,39.99,301107.0,34.4758,34.493,34.424,34.4671,301107.0
2016-01-28 09:30:00,40.28,40.41,40.13,40.19,96101.0,34.7171,34.8291,34.5878,34.6395,96101.0
2016-01-28 09:40:00,40.18,40.21,40.02,40.05,87985.0,34.6309,34.6567,34.493,34.5188,87985.0
2016-01-28 09:50:00,40.04,40.3,40.04,40.29,100079.0,34.5102,34.7343,34.5102,34.7257,100079.0
2016-01-28 10:00:00,40.28,40.28,39.86,39.9,104727.0,34.7171,34.7171,34.3551,34.3896,104727.0
2016-01-28 10:10:00,39.9,39.95,39.75,39.78,57233.0,34.3896,34.4327,34.2603,34.2861,57233.0
2016-01-28 10:20:00,39.76,39.88,39.69,39.73,51377.0,34.2689,34.3723,34.2086,34.243,51377.0
2016-01-28 10:30:00,39.73,39.78,39.6,39.77,77354.0,34.243,34.2861,34.131,34.2775,77354.0
2016-01-28 10:40:00,39.77,39.89,39.76,39.87,36283.0,34.2775,34.3809,34.2689,34.3637,36283.0
2016-01-28 10:50:00,39.88,39.97,39.79,39.95,51889.0,34.3723,34.4499,34.2948,34.4327,51889.0
2016-01-28 11:00:00,39.94,40.12,39.93,40.06,24205.0,34.424,34.5792,34.4154,34.5275,24205.0
2016-01-28 11:10:00,40.07,40.1,39.98,40.06,115064.0,34.5361,34.5619,34.4585,34.5275,115064.0
2016-01-28 11:20:00,40.05,40.16,39.99,39.99,72990.0,34.5188,34.6137,34.4671,34.4671,72990.0
2016-01-28 11:30:00,39.98,40.01,39.88,39.93,38173.0,34.4585,34.4844,34.3723,34.4154,38173.0
2016-01-28 11:40:00,39.93,39.95,39.82,39.86,60843.0,34.4154,34.4327,34.3206,34.3551,60843.0
2016-01-28 11:50:00,39.87,39.91,39.77,39.77,73751.0,34.3637,34.3982,34.2775,34.2775,73751.0
2016-01-28 12:00:00,39.76,39.94,39.76,39.87,39740.0,34.2689,34.424,34.2689,34.3637,39740.0
2016-01-28 12:10:00,39.89,39.96,39.84,39.89,47230.0,34.3809,34.4413,34.3378,34.3809,47230.0
2016-01-28 12:20:00,39.89,39.99,39.89,39.98,46719.0,34.3809,34.4671,34.3809,34.4585,46719.0
2016-01-28 12:30:00,39.98,40.11,39.95,40.04,74908.0,34.4585,34.5706,34.4327,34.5102,74908.0
2016-01-28 12:40:00,40.04,40.13,40.04,40.06,33189.0,34.5102,34.5878,34.5102,34.5275,33189.0
2016-01-28 12:50:00,40.07,40.09,39.99,40.03,47180.0,34.5361,34.5533,34.4671,34.5016,47180.0
2016-01-28 13:00:00,40.03,40.07,39.98,40.07,31909.0,34.5016,34.5361,34.4585,34.5361,31909.0
2016-01-28 13:10:00,40.07,40.14,39.93,39.93,23005.0,34.5361,34.5964,34.4154,34.4154,23005.0
2016-01-28 13:20:00,39.92,40.02,39.88,40.02,27936.0,34.4068,34.493,34.3723,34.493,27936.0
2016-01-28 13:30:00,40.01,40.07,40.01,40.03,45343.0,34.4844,34.5361,34.4844,34.5016,45343.0
2016-01-28 13:40:00,40.02,40.08,39.93,39.98,27985.0,34.493,34.5447,34.4154,34.4585,27985.0
2016-01-28 13:50:00,39.98,40.0,39.84,39.86,49778.0,34.4585,34.4758,34.3378,34.3551,49778.0
2016-01-28 14:00:00,39.84,40.01,39.83,39.98,60093.0,34.3378,34.4844,34.3292,34.4585,60093.0
2016-01-28 14:10:00,39.99,40.03,39.92,39.93,134017.0,34.4671,34.5016,34.4068,34.4154,134017.0
2016-01-28 14:20:00,39.93,40.04,39.93,40.03,64248.0,34.4154,34.5102,34.4154,34.5016,64248.0
2016-01-28 14:30:00,40.04,40.09,39.99,40.0,41318.0,34.5102,34.5533,34.4671,34.4758,41318.0
2016-01-28 14:40:00,40.0,40.04,39.91,39.94,39945.0,34.4758,34.5102,34.3982,34.424,39945.0
2016-01-28 14:50:00,39.94,39.95,39.87,39.93,35604.0,34.424,34.4327,34.3637,34.4154,35604.0
2016-01-28 15:00:00,39.93,39.97,39.9,39.97,62452.0,34.4154,34.4499,34.3896,34.4499,62452.0
2016-01-28 15:10:00,39.98,40.04,39.97,39.99,54009.0,34.4585,34.5102,34.4499,34.4671,54009.0
2016-01-28 15:20:00,39.99,40.01,39.95,39.95,98520.0,34.4671,34.4844,34.4327,34.4327,98520.0
2016-01-28 15:30:00,39.95,40.03,39.94,39.96,50754.0,34.4327,34.5016,34.424,34.4413,50754.0
2016-01-28 15:40:00,39.96,39.98,39.85,39.92,79539.0,34.4413,34.4585,34.3465,34.4068,79539.0
2016-01-28 15:50:00,39.93,39.95,39.87,39.91,138566.0,34.4154,34.4327,34.3637,34.3982,138566.0
2016-01-29 09:30:00,40.0,40.42,40.0,40.31,41805.0,34.4758,34.8377,34.4758,34.7429,41805.0
2016-01-29 09:40:00,40.31,40.47,40.31,40.46,26960.0,34.7429,34.8808,34.7429,34.8722,26960.0
2016-01-29 09:50:00,40.47,40.62,40.47,40.6,45367.0,34.8808,35.0101,34.8808,34.9929,45367.0
2016-01-29 10:00:00,40.59,40.72,40.53,40.66,194364.0,34.9843,35.0963,34.9326,35.0446,194364.0
2016-01-29 10:10:00,40.66,40.74,40.57,40.63,67876.0,35.0446,35.1136,34.967,35.0187,67876.0
2016-01-29 10:20:00,40.64,40.72,40.51,40.51,158780.0,35.0274,35.0963,34.9153,34.9153,158780.0
2016-01-29 10:30:00,40.51,40.52,40.42,40.46,84013.0,34.9153,34.9239,34.8377,34.8722,84013.0
2016-01-29 10:40:00,40.47,40.58,40.47,40.55,117032.0,34.8808,34.9756,34.8808,34.9498,117032.0
2016-01-29 10:50:00,40.56,40.58,40.44,40.49,98449.0,34.9584,34.9756,34.855,34.8981,98449.0
2016-01-29 11:00:00,40.5,40.67,40.5,40.64,64399.0,34.9067,35.0532,34.9067,35.0274,64399.0
2016-01-29 11:10:00,40.64,40.66,40.54,40.54,105641.0,35.0274,35.0446,34.9412,34.9412,105641.0
2016-01-29 11:20:00,40.54,40.63,40.54,40.58,80367.0,34.9412,35.0187,34.9412,34.9756,80367.0
2016-01-29 11:30:00,40.57,40.62,40.47,40.47,55555.0,34.967,35.0101,34.8808,34.8808,55555.0
2016-01-29 11:40:00,40.48,40.52,40.41,40.51,39565.0,34.8895,34.9239,34.8291,34.9153,39565.0
2016-01-29 11:50:00,40.51,40.64,40.5,40.55,178195.0,34.9153,35.0274,34.9067,34.9498,178195.0
2016-01-29 12:00:00,40.55,40.64,40.51,40.58,110003.0,34.9498,35.0274,34.9153,34.9756,110003.0
2016-01-29 12:10:00,40.59,40.73,40.59,40.72,45094.0,34.9843,35.1049,34.9843,35.0963,45094.0
2016-01-29 12:20:00,40.71,40.73,40.67,40.7,91863.0,35.0877,35.1049,35.0532,35.0791,91863.0
2016-01-29 12:30:00,40.7,40.71,40.63,40.67,43576.0,35.0791,35.0877,35.0187,35.0532,43576.0
2016-01-29 12:40:00,40.67,40.73,40.67,40.68,31334.0,35.0532,35.1049,35.0532,35.0618,31334.0
2016-01-29 12:50:00,40.67,40.72,40.67,40.69,45114.0,35.0532,35.0963,35.0532,35.0705,45114.0
2016-01-29 13:00:00,40.68,40.75,40.68,40.68,158438.0,35.0618,35.1222,35.0618,35.0618,158438.0
2016-01-29 13:10:00,40.69,40.73,40.68,40.72,36528.0,35.0705,35.1049,35.0618,35.0963,36528.0
2016-01-29 13:20:00,40.73,40.78,40.71,40.71,54044.0,35.1049,35.148,35.0877,35.0877,54044.0
2016-01-29 13:30:00,40.72,40.74,40.65,40.69,47107.0,35.0963,35.1136,35.036,35.0705,47107.0
2016-01-29 13:40:00,40.7,40.8,40.7,40.79,58301.0,35.0791,35.1653,35.0791,35.1566,58301.0
2016-01-29 13:50:00,40.79,40.79,40.7,40.72,30287.0,35.1566,35.1566,35.0791,35.0963,30287.0
2016-01-29 14:00:00,40.71,40.72,40.67,40.69,34982.0,35.0877,35.0963,35.0532,35.0705,34982.0
2016-01-29 14:10:00,40.69,40.78,40.67,40.78,42950.0,35.0705,35.148,35.0532,35.148,42950.0
2016-01-29 14:20:00,40.78,40.88,40.78,40.88,65961.0,35.148,35.2342,35.148,35.2342,65961.0
2016-01-29 14:30:00,40.87,40.89,40.85,40.86,84189.0,35.2256,35.2428,35.2084,35.217,84189.0
2016-01-29 14:40:00,40.87,40.89,40.86,40.87,52034.0,35.2256,35.2428,35.217,35.2256,52034.0
2016-01-29 14:50:00,40.87,40.89,40.79,40.82,64036.0,35.2256,35.2428,35.1566,35.1825,64036.0
2016-01-29 15:00:00,40.82,40.88,40.81,40.87,56911.0,35.1825,35.2342,35.1739,35.2256,56911.0
2016-01-29 15:10:00,40.87,40.91,40.86,40.89,62763.0,35.2256,35.2601,35.217,35.2428,62763.0
2016-01-29 15:20:00,40.89,40.94,40.88,40.92,143022.0,35.2428,35.2859,35.2342,35.2687,143022.0
2016-01-29 15:30:00,40.93,40.98,40.9,40.93,72308.0,35.2773,35.3204,35.2515,35.2773,72308.0
2016-01-29 15:40:00,40.92,41.01,40.9,41.0,166010.0,35.2687,35.3463,35.2515,35.3376,166010.0
2016-01-29 15:50:00,41.0,41.03,40.94,41.01,186558.0,35.3376,35.3635,35.2859,35.3463,186558.0
2016-02-01 09:30:00,41.02,41.02,40.44,40.65,72807.0,35.3549,35.3549,34.855,35.036,72807.0
2016-02-01 09:40:00,40.65,40.68,40.49,40.56,67482.0,35.036,35.0618,34.8981,34.9584,67482.0
2016-02-01 09:50:00,40.56,40.83,40.56,40.79,61663.0,34.9584,35.1911,34.9584,35.1566,61663.0
2016-02-01 10:00:00,40.74,40.91,40.61,40.91,60732.0,35.1136,35.2601,35.0015,35.2601,60732.0
2016-02-01 10:10:00,40.91,41.04,40.86,40.86,35694.0,35.2601,35.3721,35.217,35.217,35694.0
2016-02-01 10:20:00,40.88,40.98,40.86,40.88,37370.0,35.2342,35.3204,35.217,35.2342,37370.0
2016-02-01 10:30:00,40.92,40.99,40.89,40.93,44079.0,35.2687,35.329,35.2428,35.2773,44079.0
2016-02-01 10:40:00,40.94,41.02,40.92,40.98,35019.0,35.2859,35.3549,35.2687,35.3204,35019.0
2016-02-01 10:50:00,40.98,41.1,40.9,41.08,100595.0,35.3204,35.4238,35.2515,35.4066,100595.0
2016-02-01 11:00:00,41.08,41.15,41.03,41.11,55711.0,35.4066,35.4669,35.3635,35.4325,55711.0
2016-02-01 11:10:00,41.09,41.21,41.07,41.13,75413.0,35.4152,35.5186,35.398,35.4497,75413.0
2016-02-01 11:20:00,41.12,41.17,41.02,41.16,50405.0,35.4411,35.4842,35.3549,35.4755,50405.0
2016-02-01 11:30:00,41.17,41.25,41.12,41.24,60511.0,35.4842,35.5531,35.4411,35.5445,60511.0
2016-02-01 11:40:00,41.25,41.25,41.14,41.14,72598.0,35.5531,35.5531,35.4583,35.4583,72598.0
2016-02-01 11:50:00,41.15,41.19,41.09,41.15,44671.0,35.4669,35.5014,35.4152,35.4669,44671.0
2016-02-01 12:00:00,41.16,41.17,41.01,41.07,47240.0,35.4755,35.4842,35.3463,35.398,47240.0
2016-02-01 12:10:00,41.06,41.13,41.06,41.11,40264.0,35.3894,35.4497,35.3894,35.4325,40264.0
2016-02-01 12:20:00,41.1,41.1,41.0,41.0,231128.0,35.4238,35.4238,35.3376,35.3376,231128.0
2016-02-01 12:30:00,41.0,41.06,40.99,41.05,201172.0,35.3376,35.3894,35.329,35.3807,201172.0
2016-02-01 12:40:00,41.06,41.11,41.05,41.09,47287.0,35.3894,35.4325,35.3807,35.4152,47287.0
2016-02-01 12:50:00,41.09,41.09,40.96,40.97,41314.0,35.4152,35.4152,35.3032,35.3118,41314.0
2016-02-01 13:00:00,40.98,41.1,40.95,40.96,26896.0,35.3204,35.4238,35.2945,35.3032,26896.0
2016-02-01 13:10:00,40.96,41.02,40.94,40.98,74015.0,35.3032,35.3549,35.2859,35.3204,74015.0
2016-02-01 13:20:00,40.98,41.08,40.97,41.06,75098.0,35.3204,35.4066,35.3118,35.3894,75098.0
2016-02-01 13:30:00,41.06,41.07,41.0,41.02,83878.0,35.3894,35.398,35.3376,35.3549,83878.0
2016-02-01 13:40:00,41.03,41.13,41.01,41.12,86916.0,35.3635,35.4497,35.3463,35.4411,86916.0
2016-02-01 13:50:00,41.13,41.13,41.04,41.12,77406.0,35.4497,35.4497,35.3721,35.4411,77406.0
2016-02-01 14:00:00,41.11,41.14,41.04,41.04,110641.0,35.4325,35.4583,35.3721,35.3721,110641.0
2016-02-01 14:10:00,41.03,41.1,41.0,41.09,81073.0,35.3635,35.4238,35.3376,35.4152,81073.0
2016-02-01 14:20:00,41.09,41.13,41.07,41.13,64601.0,35.4152,35.4497,35.398,35.4497,64601.0
2016-02-01 14:30:00,41.13,41.16,41.09,41.15,83860.0,35.4497,35.4755,35.4152,35.4669,83860.0
2016-02-01 14:40:00,41.16,41.25,41.15,41.18,97920.0,35.4755,35.5531,35.4669,35.4928,97920.0
2016-02-01 14:50:00,41.18,41.29,41.13,41.27,74818.0,35.4928,35.5876,35.4497,35.5704,74818.0
2016-02-01 15:00:00,41.26,41.3,41.24,41.27,114114.0,35.5617,35.5962,35.5445,35.5704,114114.0
2016-02-01 15:10:00,41.27,41.38,41.23,41.38,138095.0,35.5704,35.6652,35.5359,35.6652,138095.0
2016-02-01 15:20:00,41.39,41.43,41.36,41.43,176014.0,35.6738,35.7083,35.6479,35.7083,176014.0
2016-02-01 15:30:00,41.43,41.43,41.29,41.3,154251.0,35.7083,35.7083,35.5876,35.5962,154251.0
2016-02-01 15:40:00,41.3,41.4,41.29,41.34,82141.0,35.5962,35.6824,35.5876,35.6307,82141.0
2016-02-01 15:50:00,41.34,41.35,41.23,41.24,181461.0,35.6307,35.6393,35.5359,35.5445,181461.0
2016-02-02 09:30:00,41.18,41.32,40.81,40.82,289814.0,35.4928,35.6135,35.1739,35.1825,289814.0
2016-02-02 09:40:00,40.81,40.86,40.66,40.66,206907.0,35.1739,35.217,35.0446,35.0446,206907.0
2016-02-02 09:50:00,40.66,40.68,40.55,40.6,139676.0,35.0446,35.0618,34.9498,34.9929,139676.0
2016-02-02 10:00:00,40.61,40.75,40.57,40.68,56541.0,35.0015,35.1222,34.967,35.0618,56541.0
2016-02-02 10:10:00,40.69,40.69,40.48,40.48,207632.0,35.0705,35.0705,34.8895,34.8895,207632.0
2016-02-02 10:20:00,40.47,40.57,40.43,40.55,56018.0,34.8808,34.967,34.8464,34.9498,56018.0
2016-02-02 10:30:00,40.55,40.58,40.47,40.52,80395.0,34.9498,34.9756,34.8808,34.9239,80395.0
2016-02-02 10:40:00,40.52,40.55,40.48,40.51,222550.0,34.9239,34.9498,34.8895,34.9153,222550.0
2016-02-02 10:50:00,40.51,40.54,40.45,40.5,127500.0,34.9153,34.9412,34.8636,34.9067,127500.0
2016-02-02 11:00:00,40.5,40.61,40.5,40.57,111211.0,34.9067,35.0015,34.9067,34.967,111211.0
2016-02-02 11:10:00,40.57,40.72,40.55,40.65,64023.0,34.967,35.0963,34.9498,35.036,64023.0
2016-02-02 11:20:00,40.65,40.66,40.55,40.59,33700.0,35.036,35.0446,34.9498,34.9843,33700.0
2016-02-02 11:30:00,40.58,40.65,40.57,40.62,59210.0,34.9756,35.036,34.967,35.0101,59210.0
2016-02-02 11:40:00,40.61,40.63,40.49,40.49,48977.0,35.0015,35.0187,34.8981,34.8981,48977.0
2016-02-02 11:50:00,40.49,40.54,40.45,40.45,43042.0,34.8981,34.9412,34.8636,34.8636,43042.0
2016-02-02 12:00:00,40.46,40.48,40.34,40.39,147338.0,34.8722,34.8895,34.7688,34.8119,147338.0
2016-02-02 12:10:00,40.38,40.39,40.28,40.36,66179.0,34.8033,34.8119,34.7171,34.786,66179.0
2016-02-02 12:20:00,40.35,40.45,40.35,40.45,43382.0,34.7774,34.8636,34.7774,34.8636,43382.0
2016-02-02 12:30:00,40.45,40.51,40.43,40.5,111265.0,34.8636,34.9153,34.8464,34.9067,111265.0
2016-02-02 12:40:00,40.49,40.6,40.47,40.57,497092.0,34.8981,34.9929,34.8808,34.967,497092.0
2016-02-02 12:50:00,40.56,40.56,40.5,40.55,75421.0,34.9584,34.9584,34.9067,34.9498,75421.0
2016-02-02 13:00:00,40.55,40.56,40.47,40.5,67425.0,34.9498,34.9584,34.8808,34.9067,67425.0
2016-02-02 13:10:00,40.5,40.54,40.49,40.54,36890.0,34.9067,34.9412,34.8981,34.9412,36890.0
2016-02-02 13:20:00,40.53,40.63,40.5,40.63,52343.0,34.9326,35.0187,34.9067,35.0187,52343.0
2016-02-02 13:30:00,40.63,40.63,40.51,40.51,73356.0,35.0187,35.0187,34.9153,34.9153,73356.0
2016-02-02 13:40:00,40.51,40.54,40.46,40.48,53432.0,34.9153,34.9412,34.8722,34.8895,53432.0
2016-02-02 13:50:00,40.48,40.48,40.38,40.41,536605.0,34.8895,34.8895,34.8033,34.8291,536605.0
2016-02-02 14:00:00,40.4,40.49,40.4,40.41,76661.0,34.8205,34.8981,34.8205,34.8291,76661.0
2016-02-02 14:10:00,40.4,40.45,40.37,40.41,105212.0,34.8205,34.8636,34.7947,34.8291,105212.0
2016-02-02 14:20:00,40.41,40.43,40.36,40.37,87324.0,34.8291,34.8464,34.786,34.7947,87324.0
2016-02-02 14:30:00,40.37,40.46,40.35,40.43,55124.0,34.7947,34.8722,34.7774,34.8464,55124.0
2016-02-02 14:40:00,40.44,40.5,40.42,40.5,33703.0,34.855,34.9067,34.8377,34.9067,33703.0
2016-02-02 14:50:00,40.51,40.53,40.38,40.38,66307.0,34.9153,34.9326,34.8033,34.8033,66307.0
2016-02-02 15:00:00,40.38,40.4,40.31,40.31,68385.0,34.8033,34.8205,34.7429,34.7429,68385.0
2016-02-02 15:10:00,40.3,40.43,40.27,40.4,89960.0,34.7343,34.8464,34.7085,34.8205,89960.0
2016-02-02 15:20:00,40.41,40.47,40.35,40.44,95225.0,34.8291,34.8808,34.7774,34.855,95225.0
2016-02-02 15:30:00,40.44,40.52,40.43,40.5,108058.0,34.855,34.9239,34.8464,34.9067,108058.0
2016-02-02 15:40:00,40.5,40.53,40.43,40.5,109178.0,34.9067,34.9326,34.8464,34.9067,109178.0
2016-02-02 15:50:00,40.49,40.51,40.44,40.47,447074.0,34.8981,34.9153,34.855,34.8808,447074.0
2016-02-03 09:30:00,40.42,40.68,40.42,40.51,207225.0,34.8377,35.0618,34.8377,34.9153,207225.0
2016-02-03 09:40:00,40.49,40.49,40.18,40.28,228678.0,34.8981,34.8981,34.6309,34.7171,228678.0
2016-02-03 09:50:00,40.28,40.33,40.07,40.14,144811.0,34.7171,34.7602,34.5361,34.5964,144811.0
2016-02-03 10:00:00,40.12,40.12,39.73,39.73,287276.0,34.5792,34.5792,34.243,34.243,287276.0
2016-02-03 10:10:00,39.73,39.8,39.65,39.78,139259.0,34.243,34.3034,34.1741,34.2861,139259.0
2016-02-03 10:20:00,39.8,39.83,39.65,39.66,111519.0,34.3034,34.3292,34.1741,34.1827,111519.0
2016-02-03 10:30:00,39.64,39.64,39.42,39.56,93651.0,34.1655,34.1655,33.9759,34.0965,93651.0
2016-02-03 10:40:00,39.56,39.71,39.52,39.63,149189.0,34.0965,34.2258,34.062,34.1568,149189.0
2016-02-03 10:50:00,39.64,39.96,39.63,39.94,140065.0,34.1655,34.4413,34.1568,34.424,140065.0
2016-02-03 11:00:00,39.94,39.94,39.7,39.74,98030.0,34.424,34.424,34.2172,34.2517,98030.0
2016-02-03 11:10:00,39.74,39.95,39.68,39.95,59778.0,34.2517,34.4327,34.1999,34.4327,59778.0
2016-02-03 11:20:00,39.94,40.08,39.94,40.03,268633.0,34.424,34.5447,34.424,34.5016,268633.0
2016-02-03 11:30:00,40.04,40.2,39.96,40.19,82600.0,34.5102,34.6481,34.4413,34.6395,82600.0
2016-02-03 11:40:00,40.19,40.3,40.18,40.2,104545.0,34.6395,34.7343,34.6309,34.6481,104545.0
2016-02-03 11:50:00,40.21,40.25,40.06,40.15,63607.0,34.6567,34.6912,34.5275,34.605,63607.0
2016-02-03 12:00:00,40.15,40.28,40.15,40.23,81477.0,34.605,34.7171,34.605,34.674,81477.0
2016-02-03 12:10:00,40.23,40.25,40.14,40.18,57963.0,34.674,34.6912,34.5964,34.6309,57963.0
2016-02-03 12:20:00,40.17,40.29,40.17,40.18,69144.0,34.6223,34.7257,34.6223,34.6309,69144.0
2016-02-03 12:30:00,40.18,40.18,40.05,40.11,52894.0,34.6309,34.6309,34.5188,34.5706,52894.0
2016-02-03 12:40:00,40.1,40.14,40.07,40.14,78447.0,34.5619,34.5964,34.5361,34.5964,78447.0
2016-02-03 12:50:00,40.14,40.18,40.09,40.16,71756.0,34.5964,34.6309,34.5533,34.6137,71756.0
2016-02-03 13:00:00,40.15,40.2,40.07,40.07,51403.0,34.605,34.6481,34.5361,34.5361,51403.0
2016-02-03 13:10:00,40.08,40.11,40.04,40.05,36397.0,34.5447,34.5706,34.5102,34.5188,36397.0
2016-02-03 13:20:00,40.05,40.06,40.0,40.01,39088.0,34.5188,34.5275,34.4758,34.4844,39088.0
2016-02-03 13:30:00,39.99,40.01,39.85,39.85,51133.0,34.4671,34.4844,34.3465,34.3465,51133.0
2016-02-03 13:40:00,39.82,39.9,39.8,39.85,53708.0,34.3206,34.3896,34.3034,34.3465,53708.0
2016-02-03 13:50:00,39.86,39.87,39.74,39.75,49220.0,34.3551,34.3637,34.2517,34.2603,49220.0
2016-02-03 14:00:00,39.75,39.89,39.75,39.86,336755.0,34.2603,34.3809,34.2603,34.3551,336755.0
2016-02-03 14:10:00,39.86,39.93,39.82,39.83,114673.0,34.3551,34.4154,34.3206,34.3292,114673.0
2016-02-03 14:20:00,39.83,40.24,39.82,40.19,198037.0,34.3292,34.6826,34.3206,34.6395,198037.0
2016-02-03 14:30:00,40.2,40.23,40.11,40.14,75977.0,34.6481,34.674,34.5706,34.5964,75977.0
2016-02-03 14:40:00,40.15,40.36,40.13,40.32,158173.0,34.605,34.786,34.5878,34.7516,158173.0
2016-02-03 14:50:00,40.32,40.36,40.2,40.35,135667.0,34.7516,34.786,34.6481,34.7774,135667.0
2016-02-03 15:00:00,40.34,40.37,40.26,40.35,60825.0,34.7688,34.7947,34.6998,34.7774,60825.0
2016-02-03 15:10:00,40.36,40.39,40.22,40.26,60707.0,34.786,34.8119,34.6654,34.6998,60707.0
2016-02-03 15:20:00,40.25,40.27,40.15,40.15,95773.0,34.6912,34.7085,34.605,34.605,95773.0
2016-02-03 15:30:00,40.15,40.24,40.1,40.12,141765.0,34.605,34.6826,34.5619,34.5792,141765.0
2016-02-03 15:40:00,40.11,40.19,40.08,40.18,442888.0,34.5706,34.6395,34.5447,34.6309,442888.0
2016-02-03 15:50:00,40.19,40.22,40.15,40.19,590114.0,34.6395,34.6654,34.605,34.6395,590114.0
2016-02-04 09:30:00,39.54,39.92,39.4,39.56,559544.0,34.0793,34.4068,33.9586,34.0965,559544.0
2016-02-04 09:40:00,39.55,39.72,39.51,39.57,98335.0,34.0879,34.2344,34.0534,34.1051,98335.0
2016-02-04 09:50:00,39.58,39.92,39.58,39.89,174255.0,34.1138,34.4068,34.1138,34.3809,174255.0
2016-02-04 10:00:00,39.88,39.99,39.67,39.96,309684.0,34.3723,34.4671,34.1913,34.4413,309684.0
2016-02-04 10:10:00,39.96,40.2,39.94,40.16,139328.0,34.4413,34.6481,34.424,34.6137,139328.0
2016-02-04 10:20:00,40.15,40.32,40.11,40.32,101470.0,34.605,34.7516,34.5706,34.7516,101470.0
2016-02-04 10:30:00,40.33,40.37,40.25,40.3,148483.0,34.7602,34.7947,34.6912,34.7343,148483.0
2016-02-04 10:40:00,40.3,40.34,40.2,40.32,122285.0,34.7343,34.7688,34.6481,34.7516,122285.0
2016-02-04 10:50:00,40.33,40.4,40.3,40.38,58973.0,34.7602,34.8205,34.7343,34.8033,58973.0
2016-02-04 11:00:00,40.38,40.39,40.18,40.18,96667.0,34.8033,34.8119,34.6309,34.6309,96667.0
2016-02-04 11:10:00,40.18,40.21,39.98,39.98,137605.0,34.6309,34.6567,34.4585,34.4585,137605.0
2016-02-04 11:20:00,39.99,40.1,39.98,40.05,75493.0,34.4671,34.5619,34.4585,34.5188,75493.0
2016-02-04 11:30:00,40.05,40.05,39.93,39.95,186847.0,34.5188,34.5188,34.4154,34.4327,186847.0
2016-02-04 11:40:00,39.95,39.98,39.68,39.76,112924.0,34.4327,34.4585,34.1999,34.2689,112924.0
2016-02-04 11:50:00,39.76,39.91,39.73,39.75,125468.0,34.2689,34.3982,34.243,34.2603,125468.0
2016-02-04 12:00:00,39.76,39.96,39.75,39.92,133654.0,34.2689,34.4413,34.2603,34.4068,133654.0
2016-02-04 12:10:00,39.92,40.05,39.89,40.04,187179.0,34.4068,34.5188,34.3809,34.5102,187179.0
2016-02-04 12:20:00,40.04,40.05,39.92,39.96,72637.0,34.5102,34.5188,34.4068,34.4413,72637.0
2016-02-04 12:30:00,39.96,40.09,39.9,40.09,118910.0,34.4413,34.5533,34.3896,34.5533,118910.0
2016-02-04 12:40:00,40.08,40.17,39.98,40.03,101435.0,34.5447,34.6223,34.4585,34.5016,101435.0
2016-02-04 12:50:00,40.04,40.1,40.0,40.03,67745.0,34.5102,34.5619,34.4758,34.5016,67745.0
2016-02-04 13:00:00,40.03,40.12,40.01,40.1,64803.0,34.5016,34.5792,34.4844,34.5619,64803.0
2016-02-04 13:10:00,40.1,40.18,40.06,40.06,139842.0,34.5619,34.6309,34.5275,34.5275,139842.0
2016-02-04 13:20:00,40.06,40.13,40.02,40.1,171842.0,34.5275,34.5878,34.493,34.5619,171842.0
2016-02-04 13:30:00,40.1,40.19,40.08,40.11,52665.0,34.5619,34.6395,34.5447,34.5706,52665.0
2016-02-04 13:40:00,40.11,40.11,39.89,39.9,52321.0,34.5706,34.5706,34.3809,34.3896,52321.0
2016-02-04 13:50:00,39.91,40.01,39.9,39.97,43693.0,34.3982,34.4844,34.3896,34.4499,43693.0
2016-02-04 14:00:00,39.97,39.97,39.85,39.89,84997.0,34.4499,34.4499,34.3465,34.3809,84997.0
2016-02-04 14:10:00,39.88,40.0,39.83,39.99,175426.0,34.3723,34.4758,34.3292,34.4671,175426.0
2016-02-04 14:20:00,40.0,40.0,39.92,39.93,67356.0,34.4758,34.4758,34.4068,34.4154,67356.0
2016-02-04 14:30:00,39.92,39.99,39.89,39.91,76877.0,34.4068,34.4671,34.3809,34.3982,76877.0
2016-02-04 14:40:00,39.92,39.94,39.87,39.92,57044.0,34.4068,34.424,34.3637,34.4068,57044.0
2016-02-04 14:50:00,39.91,40.02,39.86,40.01,86825.0,34.3982,34.493,34.3551,34.4844,86825.0
2016-02-04 15:00:00,40.01,40.03,39.91,39.95,57837.0,34.4844,34.5016,34.3982,34.4327,57837.0
2016-02-04 15:10:00,39.94,40.12,39.92,40.02,115681.0,34.424,34.5792,34.4068,34.493,115681.0
2016-02-04 15:20:00,40.01,40.13,40.0,40.08,131341.0,34.4844,34.5878,34.4758,34.5447,131341.0
2016-02-04 15:30:00,40.08,40.12,40.02,40.11,117545.0,34.5447,34.5792,34.493,34.5706,117545.0
2016-02-04 15:40:00,40.12,40.2,40.11,40.17,208890.0,34.5792,34.6481,34.5706,34.6223,208890.0
2016-02-04 15:50:00,40.17,40.21,40.15,40.17,461615.0,34.6223,34.6567,34.605,34.6223,461615.0
2016-02-05 09:30:00,39.98,40.1,39.69,39.81,39953.0,34.4585,34.5619,34.2086,34.312,39953.0
2016-02-05 09:40:00,39.82,39.82,39.71,39.72,82285.0,34.3206,34.3206,34.2258,34.2344,82285.0
2016-02-05 09:50:00,39.72,39.85,39.7,39.71,73676.0,34.2344,34.3465,34.2172,34.2258,73676.0
2016-02-05 10:00:00,39.72,39.86,39.71,39.74,80136.0,34.2344,34.3551,34.2258,34.2517,80136.0
2016-02-05 10:10:00,39.75,39.8,39.66,39.7,153002.0,34.2603,34.3034,34.1827,34.2172,153002.0
2016-02-05 10:20:00,39.7,39.76,39.46,39.48,130431.0,34.2172,34.2689,34.0103,34.0276,130431.0
2016-02-05 10:30:00,39.48,39.61,39.43,39.58,119683.0,34.0276,34.1396,33.9845,34.1138,119683.0
2016-02-05 10:40:00,39.58,39.69,39.52,39.52,56339.0,34.1138,34.2086,34.062,34.062,56339.0
2016-02-05 10:50:00,39.53,39.53,39.32,39.32,54029.0,34.0707,34.0707,33.8897,33.8897,54029.0
2016-02-05 11:00:00,39.33,39.37,39.18,39.22,284060.0,33.8983,33.9328,33.769,33.8035,284060.0
2016-02-05 11:10:00,39.2,39.25,39.1,39.11,178049.0,33.7862,33.8293,33.7,33.7087,178049.0
2016-02-05 11:20:00,39.11,39.2,39.04,39.19,194477.0,33.7087,33.7862,33.6483,33.7776,194477.0
2016-02-05 11:30:00,39.19,39.33,39.18,39.3,77443.0,33.7776,33.8983,33.769,33.8724,77443.0
2016-02-05 11:40:00,39.3,39.4,39.28,39.4,49338.0,33.8724,33.9586,33.8552,33.9586,49338.0
2016-02-05 11:50:00,39.4,39.52,39.4,39.47,87473.0,33.9586,34.062,33.9586,34.0189,87473.0
2016-02-05 12:00:00,39.47,39.52,39.42,39.46,100150.0,34.0189,34.062,33.9759,34.0103,100150.0
2016-02-05 12:10:00,39.45,39.5,39.38,39.44,42123.0,34.0017,34.0448,33.9414,33.9931,42123.0
2016-02-05 12:20:00,39.44,39.59,39.44,39.57,180957.0,33.9931,34.1224,33.9931,34.1051,180957.0
2016-02-05 12:30:00,39.58,39.75,39.57,39.72,89579.0,34.1138,34.2603,34.1051,34.2344,89579.0
2016-02-05 12:40:00,39.71,39.72,39.61,39.65,33464.0,34.2258,34.2344,34.1396,34.1741,33464.0
2016-02-05 12:50:00,39.64,39.66,39.48,39.52,32693.0,34.1655,34.1827,34.0276,34.062,32693.0
2016-02-05 13:00:00,39.51,39.61,39.49,39.59,45764.0,34.0534,34.1396,34.0362,34.1224,45764.0
2016-02-05 13:10:00,39.58,39.58,39.48,39.49,46583.0,34.1138,34.1138,34.0276,34.0362,46583.0
2016-02-05 13:20:00,39.48,39.49,39.42,39.47,72691.0,34.0276,34.0362,33.9759,34.0189,72691.0
2016-02-05 13:30:00,39.45,39.45,39.33,39.33,58698.0,34.0017,34.0017,33.8983,33.8983,58698.0
2016-02-05 13:40:00,39.33,39.38,39.25,39.28,104731.0,33.8983,33.9414,33.8293,33.8552,104731.0
2016-02-05 13:50:00,39.28,39.3,39.22,39.26,100584.0,33.8552,33.8724,33.8035,33.8379,100584.0
2016-02-05 14:00:00,39.27,39.3,39.2,39.26,111965.0,33.8466,33.8724,33.7862,33.8379,111965.0
2016-02-05 14:10:00,39.26,39.26,39.1,39.14,188353.0,33.8379,33.8379,33.7,33.7345,188353.0
2016-02-05 14:20:00,39.14,39.2,39.09,39.17,39466.0,33.7345,33.7862,33.6914,33.7604,39466.0
2016-02-05 14:30:00,39.16,39.28,39.15,39.28,51344.0,33.7518,33.8552,33.7431,33.8552,51344.0
2016-02-05 14:40:00,39.28,39.28,39.2,39.26,67972.0,33.8552,33.8552,33.7862,33.8379,67972.0
2016-02-05 14:50:00,39.25,39.25,39.19,39.23,27842.0,33.8293,33.8293,33.7776,33.8121,27842.0
2016-02-05 15:00:00,39.21,39.21,39.13,39.16,39217.0,33.7949,33.7949,33.7259,33.7518,39217.0
2016-02-05 15:10:00,39.16,39.23,39.14,39.23,74351.0,33.7518,33.8121,33.7345,33.8121,74351.0
2016-02-05 15:20:00,39.23,39.26,39.15,39.15,81647.0,33.8121,33.8379,33.7431,33.7431,81647.0
2016-02-05 15:30:00,39.14,39.21,39.13,39.14,214396.0,33.7345,33.7949,33.7259,33.7345,214396.0
2016-02-05 15:40:00,39.13,39.23,39.11,39.16,138218.0,33.7259,33.8121,33.7087,33.7518,138218.0
2016-02-05 15:50:00,39.16,39.16,39.1,39.14,291591.0,33.7518,33.7518,33.7,33.7345,291591.0
2016-02-08 09:30:00,38.77,38.85,38.52,38.53,238648.0,33.4156,33.4846,33.2001,33.2088,238648.0
2016-02-08 09:40:00,38.53,38.88,38.53,38.69,254349.0,33.2088,33.5104,33.2088,33.3467,254349.0
2016-02-08 09:50:00,38.68,38.68,38.51,38.52,216720.0,33.3381,33.3381,33.1915,33.2001,216720.0
2016-02-08 10:00:00,38.52,38.63,38.45,38.49,50305.0,33.2001,33.295,33.1398,33.1743,50305.0
2016-02-08 10:10:00,38.5,38.55,38.37,38.41,59101.0,33.1829,33.226,33.0709,33.1053,59101.0
2016-02-08 10:20:00,38.4,38.51,38.33,38.47,129473.0,33.0967,33.1915,33.0364,33.1571,129473.0
2016-02-08 10:30:00,38.44,38.62,38.44,38.62,48372.0,33.1312,33.2863,33.1312,33.2863,48372.0
2016-02-08 10:40:00,38.62,38.63,38.48,38.57,54931.0,33.2863,33.295,33.1657,33.2432,54931.0
2016-02-08 10:50:00,38.57,38.59,38.44,38.47,126477.0,33.2432,33.2605,33.1312,33.1571,126477.0
2016-02-08 11:00:00,38.47,38.51,38.33,38.34,65884.0,33.1571,33.1915,33.0364,33.045,65884.0
2016-02-08 11:10:00,38.35,38.41,38.3,38.32,52520.0,33.0536,33.1053,33.0105,33.0278,52520.0
2016-02-08 11:20:00,38.32,38.35,38.29,38.32,141454.0,33.0278,33.0536,33.0019,33.0278,141454.0
2016-02-08 11:30:00,38.31,38.34,38.25,38.28,82481.0,33.0192,33.045,32.9674,32.9933,82481.0
2016-02-08 11:40:00,38.27,38.35,38.2,38.25,66991.0,32.9847,33.0536,32.9243,32.9674,66991.0
2016-02-08 11:50:00,38.25,38.39,38.22,38.39,51362.0,32.9674,33.0881,32.9416,33.0881,51362.0
2016-02-08 12:00:00,38.39,38.46,38.37,38.46,143057.0,33.0881,33.1484,33.0709,33.1484,143057.0
2016-02-08 12:10:00,38.46,38.5,38.39,38.49,173090.0,33.1484,33.1829,33.0881,33.1743,173090.0
2016-02-08 12:20:00,38.49,38.57,38.47,38.51,61406.0,33.1743,33.2432,33.1571,33.1915,61406.0
2016-02-08 12:30:00,38.51,38.59,38.46,38.46,48843.0,33.1915,33.2605,33.1484,33.1484,48843.0
2016-02-08 12:40:00,38.46,38.51,38.44,38.47,35100.0,33.1484,33.1915,33.1312,33.1571,35100.0
2016-02-08 12:50:00,38.47,38.49,38.43,38.44,56692.0,33.1571,33.1743,33.1226,33.1312,56692.0
2016-02-08 13:00:00,38.44,38.46,38.35,38.4,49477.0,33.1312,33.1484,33.0536,33.0967,49477.0
2016-02-08 13:10:00,38.4,38.4,38.32,38.33,35122.0,33.0967,33.0967,33.0278,33.0364,35122.0
2016-02-08 13:20:00,38.33,38.35,38.26,38.3,51885.0,33.0364,33.0536,32.9761,33.0105,51885.0
2016-02-08 13:30:00,38.3,38.33,38.23,38.24,114970.0,33.0105,33.0364,32.9502,32.9588,114970.0
2016-02-08 13:40:00,38.24,38.24,38.14,38.16,40181.0,32.9588,32.9588,32.8726,32.8899,40181.0
2016-02-08 13:50:00,38.16,38.18,38.1,38.11,62322.0,32.8899,32.9071,32.8382,32.8468,62322.0
2016-02-08 14:00:00,38.11,38.2,38.11,38.19,35613.0,32.8468,32.9243,32.8468,32.9157,35613.0
2016-02-08 14:10:00,38.18,38.2,38.13,38.13,47015.0,32.9071,32.9243,32.864,32.864,47015.0
2016-02-08 14:20:00,38.14,38.25,38.14,38.23,38927.0,32.8726,32.9674,32.8726,32.9502,38927.0
2016-02-08 14:30:00,38.23,38.23,38.14,38.2,39244.0,32.9502,32.9502,32.8726,32.9243,39244.0
2016-02-08 14:40:00,38.2,38.34,38.19,38.31,49037.0,32.9243,33.045,32.9157,33.0192,49037.0
2016-02-08 14:50:00,38.31,38.33,38.24,38.24,44250.0,33.0192,33.0364,32.9588,32.9588,44250.0
2016-02-08 15:00:00,38.23,38.32,38.23,38.27,74123.0,32.9502,33.0278,32.9502,32.9847,74123.0
2016-02-08 15:10:00,38.27,38.52,38.26,38.49,130285.0,32.9847,33.2001,32.9761,33.1743,130285.0
2016-02-08 15:20:00,38.49,38.56,38.46,38.52,452063.0,33.1743,33.2346,33.1484,33.2001,452063.0
2016-02-08 15:30:00,38.52,38.64,38.51,38.57,186751.0,33.2001,33.3036,33.1915,33.2432,186751.0
2016-02-08 15:40:00,38.57,38.81,38.57,38.73,277730.0,33.2432,33.4501,33.2432,33.3811,277730.0
2016-02-08 15:50:00,38.73,38.74,38.63,38.68,514856.0,33.3811,33.3898,33.295,33.3381,514856.0
2016-02-09 09:30:00,38.37,38.67,38.28,38.66,125417.0,33.0709,33.3294,32.9933,33.3208,125417.0
2016-02-09 09:40:00,38.64,39.01,38.54,38.97,204218.0,33.3036,33.6225,33.2174,33.588,204218.0
2016-02-09 09:50:00,38.97,39.04,38.88,39.03,699783.0,33.588,33.6483,33.5104,33.6397,699783.0
2016-02-09 10:00:00,39.03,39.2,39.01,39.12,161961.0,33.6397,33.7862,33.6225,33.7173,161961.0
2016-02-09 10:10:00,39.1,39.12,38.82,38.95,123699.0,33.7,33.7173,33.4587,33.5708,123699.0
2016-02-09 10:20:00,38.96,38.98,38.77,38.89,32381.0,33.5794,33.5966,33.4156,33.519,32381.0
2016-02-09 10:30:00,38.89,38.89,38.66,38.71,37227.0,33.519,33.519,33.3208,33.3639,37227.0
2016-02-09 10:40:00,38.71,38.71,38.55,38.61,148034.0,33.3639,33.3639,33.226,33.2777,148034.0
2016-02-09 10:50:00,38.61,38.61,38.38,38.42,91927.0,33.2777,33.2777,33.0795,33.114,91927.0
2016-02-09 11:00:00,38.41,38.63,38.4,38.59,105109.0,33.1053,33.295,33.0967,33.2605,105109.0
2016-02-09 11:10:00,38.59,38.74,38.56,38.59,60059.0,33.2605,33.3898,33.2346,33.2605,60059.0
2016-02-09 11:20:00,38.6,38.81,38.59,38.76,48509.0,33.2691,33.4501,33.2605,33.407,48509.0
2016-02-09 11:30:00,38.76,38.78,38.56,38.59,36916.0,33.407,33.4242,33.2346,33.2605,36916.0
2016-02-09 11:40:00,38.58,38.73,38.58,38.65,58942.0,33.2519,33.3811,33.2519,33.3122,58942.0
2016-02-09 11:50:00,38.62,38.65,38.5,38.51,26926.0,33.2863,33.3122,33.1829,33.1915,26926.0
2016-02-09 12:00:00,38.5,38.68,38.5,38.66,36128.0,33.1829,33.3381,33.1829,33.3208,36128.0
2016-02-09 12:10:00,38.67,38.67,38.5,38.5,29905.0,33.3294,33.3294,33.1829,33.1829,29905.0
2016-02-09 12:20:00,38.5,38.58,38.46,38.5,56917.0,33.1829,33.2519,33.1484,33.1829,56917.0
2016-02-09 12:30:00,38.48,38.58,38.45,38.5,56442.0,33.1657,33.2519,33.1398,33.1829,56442.0
2016-02-09 12:40:00,38.51,38.53,38.36,38.37,68678.0,33.1915,33.2088,33.0622,33.0709,68678.0
2016-02-09 12:50:00,38.37,38.43,38.36,38.39,24904.0,33.0709,33.1226,33.0622,33.0881,24904.0
2016-02-09 13:00:00,38.39,38.4,38.24,38.24,24845.0,33.0881,33.0967,32.9588,32.9588,24845.0
2016-02-09 13:10:00,38.24,38.24,38.12,38.16,37253.0,32.9588,32.9588,32.8554,32.8899,37253.0
2016-02-09 13:20:00,38.16,38.25,38.13,38.16,57090.0,32.8899,32.9674,32.864,32.8899,57090.0
2016-02-09 13:30:00,38.18,38.29,38.11,38.12,48958.0,32.9071,33.0019,32.8468,32.8554,48958.0
2016-02-09 13:40:00,38.11,38.28,38.11,38.22,34854.0,32.8468,32.9933,32.8468,32.9416,34854.0
2016-02-09 13:50:00,38.2,38.36,38.19,38.31,29371.0,32.9243,33.0622,32.9157,33.0192,29371.0
2016-02-09 14:00:00,38.32,38.55,38.31,38.52,60403.0,33.0278,33.226,33.0192,33.2001,60403.0
2016-02-09 14:10:00,38.53,38.55,38.44,38.51,177088.0,33.2088,33.226,33.1312,33.1915,177088.0
2016-02-09 14:20:00,38.51,38.55,38.38,38.4,60981.0,33.1915,33.226,33.0795,33.0967,60981.0
2016-02-09 14:30:00,38.4,38.59,38.4,38.56,49747.0,33.0967,33.2605,33.0967,33.2346,49747.0
2016-02-09 14:40:00,38.55,38.66,38.46,38.48,66265.0,33.226,33.3208,33.1484,33.1657,66265.0
2016-02-09 14:50:00,38.48,38.61,38.46,38.58,37320.0,33.1657,33.2777,33.1484,33.2519,37320.0
2016-02-09 15:00:00,38.58,38.82,38.57,38.76,136113.0,33.2519,33.4587,33.2432,33.407,136113.0
2016-02-09 15:10:00,38.75,38.82,38.71,38.71,152873.0,33.3984,33.4587,33.3639,33.3639,152873.0
2016-02-09 15:20:00,38.7,38.72,38.54,38.58,109046.0,33.3553,33.3725,33.2174,33.2519,109046.0
2016-02-09 15:30:00,38.57,38.66,38.54,38.63,103209.0,33.2432,33.3208,33.2174,33.295,103209.0
2016-02-09 15:40:00,38.61,38.62,38.44,38.51,146167.0,33.2777,33.2863,33.1312,33.1915,146167.0
2016-02-09 15:50:00,38.52,38.56,38.49,38.5,264242.0,33.2001,33.2346,33.1743,33.1829,264242.0
2016-02-10 09:30:00,38.71,38.99,38.67,38.78,164230.0,33.3639,33.6052,33.3294,33.4242,164230.0
2016-02-10 09:40:00,38.79,38.94,38.66,38.85,87714.0,33.4329,33.5621,33.3208,33.4846,87714.0
2016-02-10 09:50:00,38.85,38.94,38.77,38.9,74554.0,33.4846,33.5621,33.4156,33.5277,74554.0
2016-02-10 10:00:00,38.9,38.94,38.68,38.73,54471.0,33.5277,33.5621,33.3381,33.3811,54471.0
2016-02-10 10:10:00,38.73,38.98,38.73,38.97,47230.0,33.3811,33.5966,33.3811,33.588,47230.0
2016-02-10 10:20:00,38.97,39.03,38.91,38.91,131830.0,33.588,33.6397,33.5363,33.5363,131830.0
2016-02-10 10:30:00,38.91,39.2,38.91,39.01,59730.0,33.5363,33.7862,33.5363,33.6225,59730.0
2016-02-10 10:40:00,39.0,39.01,38.84,38.99,105105.0,33.6139,33.6225,33.476,33.6052,105105.0
2016-02-10 10:50:00,38.99,38.99,38.73,38.79,87111.0,33.6052,33.6052,33.3811,33.4329,87111.0
2016-02-10 11:00:00,38.79,38.84,38.69,38.73,106764.0,33.4329,33.476,33.3467,33.3811,106764.0
2016-02-10 11:10:00,38.73,38.83,38.67,38.82,58374.0,33.3811,33.4673,33.3294,33.4587,58374.0
2016-02-10 11:20:00,38.83,38.88,38.73,38.73,97168.0,33.4673,33.5104,33.3811,33.3811,97168.0
2016-02-10 11:30:00,38.73,38.77,38.6,38.6,26446.0,33.3811,33.4156,33.2691,33.2691,26446.0
2016-02-10 11:40:00,38.61,38.75,38.56,38.75,25812.0,33.2777,33.3984,33.2346,33.3984,25812.0
2016-02-10 11:50:00,38.75,38.83,38.69,38.76,31614.0,33.3984,33.4673,33.3467,33.407,31614.0
2016-02-10 12:00:00,38.76,38.78,38.66,38.76,20249.0,33.407,33.4242,33.3208,33.407,20249.0
2016-02-10 12:10:00,38.76,38.78,38.67,38.78,21389.0,33.407,33.4242,33.3294,33.4242,21389.0
2016-02-10 12:20:00,38.79,38.9,38.79,38.88,40860.0,33.4329,33.5277,33.4329,33.5104,40860.0
2016-02-10 12:30:00,38.89,39.01,38.87,38.98,50652.0,33.519,33.6225,33.5018,33.5966,50652.0
2016-02-10 12:40:00,38.99,39.01,38.9,38.94,51436.0,33.6052,33.6225,33.5277,33.5621,51436.0
2016-02-10 12:50:00,38.95,39.02,38.89,39.01,67495.0,33.5708,33.6311,33.519,33.6225,67495.0
2016-02-10 13:00:00,39.02,39.04,38.95,38.95,37170.0,33.6311,33.6483,33.5708,33.5708,37170.0
2016-02-10 13:10:00,38.95,39.03,38.95,39.0,43445.0,33.5708,33.6397,33.5708,33.6139,43445.0
2016-02-10 13:20:00,39.01,39.05,38.92,38.94,39472.0,33.6225,33.657,33.5449,33.5621,39472.0
2016-02-10 13:30:00,38.94,38.99,38.88,38.97,45630.0,33.5621,33.6052,33.5104,33.588,45630.0
2016-02-10 13:40:00,38.96,39.01,38.94,38.95,29119.0,33.5794,33.6225,33.5621,33.5708,29119.0
2016-02-10 13:50:00,38.95,38.95,38.88,38.93,54303.0,33.5708,33.5708,33.5104,33.5535,54303.0
2016-02-10 14:00:00,38.94,39.0,38.92,38.99,49336.0,33.5621,33.6139,33.5449,33.6052,49336.0
2016-02-10 14:10:00,39.0,39.03,38.93,38.97,43786.0,33.6139,33.6397,33.5535,33.588,43786.0
2016-02-10 14:20:00,38.97,38.97,38.89,38.91,25156.0,33.588,33.588,33.519,33.5363,25156.0
2016-02-10 14:30:00,38.91,38.99,38.87,38.87,87917.0,33.5363,33.6052,33.5018,33.5018,87917.0
2016-02-10 14:40:00,38.85,38.85,38.77,38.8,43991.0,33.4846,33.4846,33.4156,33.4415,43991.0
2016-02-10 14:50:00,38.8,38.9,38.78,38.84,44250.0,33.4415,33.5277,33.4242,33.476,44250.0
2016-02-10 15:00:00,38.84,39.01,38.84,38.9,30842.0,33.476,33.6225,33.476,33.5277,30842.0
2016-02-10 15:10:00,38.9,38.93,38.7,38.72,60261.0,33.5277,33.5535,33.3553,33.3725,60261.0
2016-02-10 15:20:00,38.71,38.78,38.65,38.66,56290.0,33.3639,33.4242,33.3122,33.3208,56290.0
2016-02-10 15:30:00,38.68,38.73,38.57,38.6,69014.0,33.3381,33.3811,33.2432,33.2691,69014.0
2016-02-10 15:40:00,38.6,38.64,38.56,38.58,193604.0,33.2691,33.3036,33.2346,33.2519,193604.0
2016-02-10 15:50:00,38.57,38.57,38.52,38.53,285934.0,33.2432,33.2432,33.2001,33.2088,285934.0
2016-02-11 09:30:00,38.13,38.37,37.93,38.27,545431.0,32.864,33.0709,32.6916,32.9847,545431.0
2016-02-11 09:40:00,38.25,38.36,38.14,38.26,120664.0,32.9674,33.0622,32.8726,32.9761,120664.0
2016-02-11 09:50:00,38.26,38.65,38.21,38.56,93126.0,32.9761,33.3122,32.933,33.2346,93126.0
2016-02-11 10:00:00,38.56,38.65,38.44,38.51,134342.0,33.2346,33.3122,33.1312,33.1915,134342.0
2016-02-11 10:10:00,38.51,38.51,38.28,38.33,93986.0,33.1915,33.1915,32.9933,33.0364,93986.0
2016-02-11 10:20:00,38.32,38.37,38.23,38.25,68129.0,33.0278,33.0709,32.9502,32.9674,68129.0
2016-02-11 10:30:00,38.25,38.33,38.21,38.21,50874.0,32.9674,33.0364,32.933,32.933,50874.0
2016-02-11 10:40:00,38.22,38.29,38.13,38.23,46624.0,32.9416,33.0019,32.864,32.9502,46624.0
2016-02-11 10:50:00,38.23,38.23,38.12,38.19,36588.0,32.9502,32.9502,32.8554,32.9157,36588.0
2016-02-11 11:00:00,38.18,38.3,38.11,38.15,46557.0,32.9071,33.0105,32.8468,32.8812,46557.0
2016-02-11 11:10:00,38.17,38.19,38.02,38.13,88426.0,32.8985,32.9157,32.7692,32.864,88426.0
2016-02-11 11:20:00,38.13,38.17,38.0,38.01,187507.0,32.864,32.8985,32.752,32.7606,187507.0
2016-02-11 11:30:00,38.0,38.03,37.92,38.03,154392.0,32.752,32.7778,32.683,32.7778,154392.0
2016-02-11 11:40:00,38.03,38.06,37.92,37.93,43359.0,32.7778,32.8037,32.683,32.6916,43359.0
2016-02-11 11:50:00,37.93,38.12,37.93,38.1,79452.0,32.6916,32.8554,32.6916,32.8382,79452.0
2016-02-11 12:00:00,38.1,38.22,38.08,38.16,37352.0,32.8382,32.9416,32.8209,32.8899,37352.0
2016-02-11 12:10:00,38.16,38.22,38.06,38.09,67316.0,32.8899,32.9416,32.8037,32.8295,67316.0
2016-02-11 12:20:00,38.08,38.25,38.07,38.18,24604.0,32.8209,32.9674,32.8123,32.9071,24604.0
2016-02-11 12:30:00,38.16,38.2,38.14,38.18,24655.0,32.8899,32.9243,32.8726,32.9071,24655.0
2016-02-11 12:40:00,38.18,38.26,38.15,38.23,29751.0,32.9071,32.9761,32.8812,32.9502,29751.0
2016-02-11 12:50:00,38.24,38.42,38.24,38.35,88071.0,32.9588,33.114,32.9588,33.0536,88071.0
2016-02-11 13:00:00,38.36,38.45,38.29,38.34,64453.0,33.0622,33.1398,33.0019,33.045,64453.0
2016-02-11 13:10:00,38.34,38.36,38.28,38.35,48083.0,33.045,33.0622,32.9933,33.0536,48083.0
2016-02-11 13:20:00,38.34,38.38,38.27,38.27,48530.0,33.045,33.0795,32.9847,32.9847,48530.0
2016-02-11 13:30:00,38.27,38.3,38.14,38.16,69966.0,32.9847,33.0105,32.8726,32.8899,69966.0
2016-02-11 13:40:00,38.15,38.19,38.12,38.14,56605.0,32.8812,32.9157,32.8554,32.8726,56605.0
2016-02-11 13:50:00,38.13,38.23,38.1,38.19,60881.0,32.864,32.9502,32.8382,32.9157,60881.0
2016-02-11 14:00:00,38.17,38.31,38.17,38.31,34367.0,32.8985,33.0192,32.8985,33.0192,34367.0
2016-02-11 14:10:00,38.31,38.31,38.12,38.12,29861.0,33.0192,33.0192,32.8554,32.8554,29861.0
2016-02-11 14:20:00,38.13,38.17,38.09,38.11,51560.0,32.864,32.8985,32.8295,32.8468,51560.0
2016-02-11 14:30:00,38.1,38.31,38.05,38.31,76139.0,32.8382,33.0192,32.7951,33.0192,76139.0
2016-02-11 14:40:00,38.32,38.52,38.24,38.5,181898.0,33.0278,33.2001,32.9588,33.1829,181898.0
2016-02-11 14:50:00,38.48,38.65,38.48,38.53,151277.0,33.1657,33.3122,33.1657,33.2088,151277.0
2016-02-11 15:00:00,38.54,38.55,38.31,38.4,69111.0,33.2174,33.226,33.0192,33.0967,69111.0
2016-02-11 15:10:00,38.4,38.51,38.34,38.36,60909.0,33.0967,33.1915,33.045,33.0622,60909.0
2016-02-11 15:20:00,38.36,38.49,38.33,38.49,68661.0,33.0622,33.1743,33.0364,33.1743,68661.0
2016-02-11 15:30:00,38.49,38.63,38.42,38.6,119451.0,33.1743,33.295,33.114,33.2691,119451.0
2016-02-11 15:40:00,38.61,38.64,38.53,38.55,72324.0,33.2777,33.3036,33.2088,33.226,72324.0
2016-02-11 15:50:00,38.55,38.57,38.41,38.41,274978.0,33.226,33.2432,33.1053,33.1053,274978.0
2016-02-12 09:30:00,38.74,38.85,38.57,38.68,123827.0,33.3898,33.4846,33.2432,33.3381,123827.0
2016-02-12 09:40:00,38.67,38.73,38.55,38.64,77382.0,33.3294,33.3811,33.226,33.3036,77382.0
2016-02-12 09:50:00,38.66,38.83,38.58,38.63,45469.0,33.3208,33.4673,33.2519,33.295,45469.0
2016-02-12 10:00:00,38.59,38.69,38.52,38.66,79582.0,33.2605,33.3467,33.2001,33.3208,79582.0
2016-02-12 10:10:00,38.66,38.81,38.66,38.81,23395.0,33.3208,33.4501,33.3208,33.4501,23395.0
2016-02-12 10:20:00,38.84,38.85,38.75,38.77,18750.0,33.476,33.4846,33.3984,33.4156,18750.0
2016-02-12 10:30:00,38.76,38.87,38.72,38.8,17147.0,33.407,33.5018,33.3725,33.4415,17147.0
2016-02-12 10:40:00,38.78,38.81,38.7,38.73,29011.0,33.4242,33.4501,33.3553,33.3811,29011.0
2016-02-12 10:50:00,38.76,38.84,38.71,38.72,18428.0,33.407,33.476,33.3639,33.3725,18428.0
2016-02-12 11:00:00,38.72,38.91,38.72,38.89,24799.0,33.3725,33.5363,33.3725,33.519,24799.0
2016-02-12 11:10:00,38.89,39.06,38.89,39.03,109791.0,33.519,33.6656,33.519,33.6397,109791.0
2016-02-12 11:20:00,39.03,39.16,39.02,39.16,112690.0,33.6397,33.7518,33.6311,33.7518,112690.0
2016-02-12 11:30:00,39.16,39.25,39.08,39.09,374867.0,33.7518,33.8293,33.6828,33.6914,374867.0
2016-02-12 11:40:00,39.09,39.19,39.07,39.17,31871.0,33.6914,33.7776,33.6742,33.7604,31871.0
2016-02-12 11:50:00,39.17,39.19,39.04,39.07,36025.0,33.7604,33.7776,33.6483,33.6742,36025.0
2016-02-12 12:00:00,39.06,39.08,38.96,39.0,31627.0,33.6656,33.6828,33.5794,33.6139,31627.0
2016-02-12 12:10:00,39.0,39.08,39.0,39.04,27501.0,33.6139,33.6828,33.6139,33.6483,27501.0
2016-02-12 12:20:00,39.04,39.13,39.03,39.11,27379.0,33.6483,33.7259,33.6397,33.7087,27379.0
2016-02-12 12:30:00,39.11,39.13,39.04,39.1,24776.0,33.7087,33.7259,33.6483,33.7,24776.0
2016-02-12 12:40:00,39.1,39.12,39.07,39.07,36203.0,33.7,33.7173,33.6742,33.6742,36203.0
2016-02-12 12:50:00,39.08,39.13,39.08,39.09,21258.0,33.6828,33.7259,33.6828,33.6914,21258.0
2016-02-12 13:00:00,39.09,39.16,39.01,39.04,23243.0,33.6914,33.7518,33.6225,33.6483,23243.0
2016-02-12 13:10:00,39.05,39.1,38.99,39.03,41697.0,33.657,33.7,33.6052,33.6397,41697.0
2016-02-12 13:20:00,39.01,39.05,38.97,39.03,67016.0,33.6225,33.657,33.588,33.6397,67016.0
2016-02-12 13:30:00,39.04,39.12,39.01,39.08,39304.0,33.6483,33.7173,33.6225,33.6828,39304.0
2016-02-12 13:40:00,39.09,39.16,39.04,39.14,46245.0,33.6914,33.7518,33.6483,33.7345,46245.0
2016-02-12 13:50:00,39.14,39.14,39.1,39.11,137440.0,33.7345,33.7345,33.7,33.7087,137440.0
2016-02-12 14:00:00,39.11,39.21,39.11,39.2,56036.0,33.7087,33.7949,33.7087,33.7862,56036.0
2016-02-12 14:10:00,39.21,39.26,39.15,39.15,28675.0,33.7949,33.8379,33.7431,33.7431,28675.0
2016-02-12 14:20:00,39.15,39.3,39.14,39.25,106951.0,33.7431,33.8724,33.7345,33.8293,106951.0
2016-02-12 14:30:00,39.24,39.26,39.17,39.17,29152.0,33.8207,33.8379,33.7604,33.7604,29152.0
2016-02-12 14:40:00,39.18,39.24,39.17,39.24,106685.0,33.769,33.8207,33.7604,33.8207,106685.0
2016-02-12 14:50:00,39.24,39.31,39.24,39.24,45261.0,33.8207,33.881,33.8207,33.8207,45261.0
2016-02-12 15:00:00,39.23,39.28,39.22,39.22,230316.0,33.8121,33.8552,33.8035,33.8035,230316.0
2016-02-12 15:10:00,39.23,39.3,39.22,39.3,76274.0,33.8121,33.8724,33.8035,33.8724,76274.0
2016-02-12 15:20:00,39.29,39.34,39.28,39.33,202615.0,33.8638,33.9069,33.8552,33.8983,202615.0
2016-02-12 15:30:00,39.33,39.34,39.2,39.2,205545.0,33.8983,33.9069,33.7862,33.7862,205545.0
2016-02-12 15:40:00,39.21,39.32,39.17,39.29,423557.0,33.7949,33.8897,33.7604,33.8638,423557.0
2016-02-12 15:50:00,39.3,39.31,39.24,39.29,627778.0,33.8724,33.881,33.8207,33.8638,627778.0
2016-02-16 09:30:00,39.48,40.0,39.48,39.82,149405.0,34.0276,34.4758,34.0276,34.3206,149405.0
2016-02-16 09:40:00,39.81,39.98,39.76,39.83,133815.0,34.312,34.4585,34.2689,34.3292,133815.0
2016-02-16 09:50:00,39.83,39.87,39.73,39.83,37247.0,34.3292,34.3637,34.243,34.3292,37247.0
2016-02-16 10:00:00,39.83,39.98,39.78,39.84,60238.0,34.3292,34.4585,34.2861,34.3378,60238.0
2016-02-16 10:10:00,39.83,40.03,39.82,39.96,258988.0,34.3292,34.5016,34.3206,34.4413,258988.0
2016-02-16 10:20:00,39.95,40.03,39.93,40.01,227224.0,34.4327,34.5016,34.4154,34.4844,227224.0
2016-02-16 10:30:00,40.02,40.16,39.98,40.15,244978.0,34.493,34.6137,34.4585,34.605,244978.0
2016-02-16 10:40:00,40.14,40.27,40.13,40.25,110219.0,34.5964,34.7085,34.5878,34.6912,110219.0
2016-02-16 10:50:00,40.24,40.28,40.11,40.12,190426.0,34.6826,34.7171,34.5706,34.5792,190426.0
2016-02-16 11:00:00,40.11,40.19,40.09,40.13,78813.0,34.5706,34.6395,34.5533,34.5878,78813.0
2016-02-16 11:10:00,40.14,40.27,40.06,40.26,95528.0,34.5964,34.7085,34.5275,34.6998,95528.0
2016-02-16 11:20:00,40.27,40.32,40.21,40.25,192770.0,34.7085,34.7516,34.6567,34.6912,192770.0
2016-02-16 11:30:00,40.25,40.45,40.24,40.43,177162.0,34.6912,34.8636,34.6826,34.8464,177162.0
2016-02-16 11:40:00,40.43,40.5,40.4,40.49,154805.0,34.8464,34.9067,34.8205,34.8981,154805.0
2016-02-16 11:50:00,40.49,40.66,40.46,40.65,102461.0,34.8981,35.0446,34.8722,35.036,102461.0
2016-02-16 12:00:00,40.66,40.73,40.62,40.64,252107.0,35.0446,35.1049,35.0101,35.0274,252107.0
2016-02-16 12:10:00,40.64,40.73,40.62,40.69,135624.0,35.0274,35.1049,35.0101,35.0705,135624.0
2016-02-16 12:20:00,40.7,40.83,40.69,40.83,212701.0,35.0791,35.1911,35.0705,35.1911,212701.0
2016-02-16 12:30:00,40.83,40.84,40.78,40.78,195802.0,35.1911,35.1997,35.148,35.148,195802.0
2016-02-16 12:40:00,40.78,40.81,40.73,40.79,115465.0,35.148,35.1739,35.1049,35.1566,115465.0
2016-02-16 12:50:00,40.79,40.92,40.73,40.91,206117.0,35.1566,35.2687,35.1049,35.2601,206117.0
2016-02-16 13:00:00,40.91,40.95,40.89,40.93,130788.0,35.2601,35.2945,35.2428,35.2773,130788.0
2016-02-16 13:10:00,40.93,40.99,40.91,40.96,105685.0,35.2773,35.329,35.2601,35.3032,105685.0
2016-02-16 13:20:00,40.95,40.97,40.84,40.85,155866.0,35.2945,35.3118,35.1997,35.2084,155866.0
2016-02-16 13:30:00,40.85,40.88,40.81,40.84,70529.0,35.2084,35.2342,35.1739,35.1997,70529.0
2016-02-16 13:40:00,40.83,40.83,40.73,40.75,80859.0,35.1911,35.1911,35.1049,35.1222,80859.0
2016-02-16 13:50:00,40.74,40.86,40.74,40.84,89423.0,35.1136,35.217,35.1136,35.1997,89423.0
2016-02-16 14:00:00,40.86,40.87,40.79,40.79,95110.0,35.217,35.2256,35.1566,35.1566,95110.0
2016-02-16 14:10:00,40.8,40.84,40.78,40.8,104434.0,35.1653,35.1997,35.148,35.1653,104434.0
2016-02-16 14:20:00,40.8,40.82,40.75,40.81,83875.0,35.1653,35.1825,35.1222,35.1739,83875.0
2016-02-16 14:30:00,40.81,40.83,40.76,40.78,141576.0,35.1739,35.1911,35.1308,35.148,141576.0
2016-02-16 14:40:00,40.78,40.84,40.78,40.79,92700.0,35.148,35.1997,35.148,35.1566,92700.0
2016-02-16 14:50:00,40.79,40.8,40.75,40.78,75187.0,35.1566,35.1653,35.1222,35.148,75187.0
2016-02-16 15:00:00,40.79,40.79,40.72,40.73,128368.0,35.1566,35.1566,35.0963,35.1049,128368.0
2016-02-16 15:10:00,40.73,40.77,40.7,40.75,198274.0,35.1049,35.1394,35.0791,35.1222,198274.0
2016-02-16 15:20:00,40.76,40.82,40.76,40.8,372006.0,35.1308,35.1825,35.1308,35.1653,372006.0
2016-02-16 15:30:00,40.8,40.85,40.77,40.8,317024.0,35.1653,35.2084,35.1394,35.1653,317024.0
2016-02-16 15:40:00,40.8,40.86,40.78,40.81,264376.0,35.1653,35.217,35.148,35.1739,264376.0
2016-02-16 15:50:00,40.82,40.89,40.81,40.86,466430.0,35.1825,35.2428,35.1739,35.217,466430.0
2016-02-17 09:30:00,41.18,41.57,41.01,41.55,204336.0,35.4928,35.8289,35.3463,35.8117,204336.0
2016-02-17 09:40:00,41.55,41.63,41.38,41.45,224331.0,35.8117,35.8806,35.6652,35.7255,224331.0
2016-02-17 09:50:00,41.45,41.6,41.36,41.57,87965.0,35.7255,35.8548,35.6479,35.8289,87965.0
2016-02-17 10:00:00,41.59,41.73,41.59,41.71,164350.0,35.8462,35.9668,35.8462,35.9496,164350.0
2016-02-17 10:10:00,41.72,41.81,41.71,41.73,119784.0,35.9582,36.0358,35.9496,35.9668,119784.0
2016-02-17 10:20:00,41.74,41.86,41.73,41.86,205687.0,35.9754,36.0789,35.9668,36.0789,205687.0
2016-02-17 10:30:00,41.86,41.87,41.7,41.75,215662.0,36.0789,36.0875,35.941,35.9841,215662.0
2016-02-17 10:40:00,41.75,41.79,41.7,41.73,62692.0,35.9841,36.0185,35.941,35.9668,62692.0
2016-02-17 10:50:00,41.74,41.84,41.73,41.79,67714.0,35.9754,36.0616,35.9668,36.0185,67714.0
2016-02-17 11:00:00,41.78,41.78,41.65,41.65,70051.0,36.0099,36.0099,35.8979,35.8979,70051.0
2016-02-17 11:10:00,41.65,41.65,41.58,41.62,45651.0,35.8979,35.8979,35.8375,35.872,45651.0
2016-02-17 11:20:00,41.62,41.66,41.52,41.61,53773.0,35.872,35.9065,35.7858,35.8634,53773.0
2016-02-17 11:30:00,41.61,41.72,41.61,41.69,123442.0,35.8634,35.9582,35.8634,35.9324,123442.0
2016-02-17 11:40:00,41.69,41.7,41.55,41.59,50754.0,35.9324,35.941,35.8117,35.8462,50754.0
2016-02-17 11:50:00,41.59,41.66,41.59,41.66,47040.0,35.8462,35.9065,35.8462,35.9065,47040.0
2016-02-17 12:00:00,41.66,41.68,41.61,41.67,38887.0,35.9065,35.9237,35.8634,35.9151,38887.0
2016-02-17 12:10:00,41.67,41.73,41.65,41.72,39921.0,35.9151,35.9668,35.8979,35.9582,39921.0
2016-02-17 12:20:00,41.72,41.73,41.67,41.67,47122.0,35.9582,35.9668,35.9151,35.9151,47122.0
2016-02-17 12:30:00,41.67,41.76,41.67,41.74,167561.0,35.9151,35.9927,35.9151,35.9754,167561.0
2016-02-17 12:40:00,41.74,41.75,41.68,41.71,36317.0,35.9754,35.9841,35.9237,35.9496,36317.0
2016-02-17 12:50:00,41.72,41.77,41.72,41.73,24687.0,35.9582,36.0013,35.9582,35.9668,24687.0
2016-02-17 13:00:00,41.73,41.79,41.72,41.78,31854.0,35.9668,36.0185,35.9582,36.0099,31854.0
2016-02-17 13:10:00,41.78,41.79,41.72,41.76,28483.0,36.0099,36.0185,35.9582,35.9927,28483.0
2016-02-17 13:20:00,41.75,41.81,41.74,41.79,38812.0,35.9841,36.0358,35.9754,36.0185,38812.0
2016-02-17 13:30:00,41.78,41.81,41.7,41.7,50242.0,36.0099,36.0358,35.941,35.941,50242.0
2016-02-17 13:40:00,41.7,41.79,41.68,41.77,85675.0,35.941,36.0185,35.9237,36.0013,85675.0
2016-02-17 13:50:00,41.76,41.81,41.75,41.78,40985.0,35.9927,36.0358,35.9841,36.0099,40985.0
2016-02-17 14:00:00,41.78,41.9,41.74,41.9,100658.0,36.0099,36.1133,35.9754,36.1133,100658.0
2016-02-17 14:10:00,41.89,41.91,41.83,41.88,40891.0,36.1047,36.122,36.053,36.0961,40891.0
2016-02-17 14:20:00,41.88,41.9,41.79,41.79,161074.0,36.0961,36.1133,36.0185,36.0185,161074.0
2016-02-17 14:30:00,41.79,41.84,41.78,41.8,96693.0,36.0185,36.0616,36.0099,36.0272,96693.0
2016-02-17 14:40:00,41.8,41.83,41.75,41.75,57881.0,36.0272,36.053,35.9841,35.9841,57881.0
2016-02-17 14:50:00,41.74,41.75,41.66,41.68,60391.0,35.9754,35.9841,35.9065,35.9237,60391.0
2016-02-17 15:00:00,41.69,41.75,41.64,41.73,136604.0,35.9324,35.9841,35.8893,35.9668,136604.0
2016-02-17 15:10:00,41.73,41.75,41.67,41.73,93813.0,35.9668,35.9841,35.9151,35.9668,93813.0
2016-02-17 15:20:00,41.74,41.75,41.65,41.73,116011.0,35.9754,35.9841,35.8979,35.9668,116011.0
2016-02-17 15:30:00,41.73,41.77,41.66,41.77,137639.0,35.9668,36.0013,35.9065,36.0013,137639.0
2016-02-17 15:40:00,41.76,41.78,41.73,41.76,152024.0,35.9927,36.0099,35.9668,35.9927,152024.0
2016-02-17 15:50:00,41.76,41.78,41.69,41.72,1143439.0,35.9927,36.0099,35.9324,35.9582,1143439.0
2016-02-18 09:30:00,41.54,41.65,41.26,41.31,245624.0,35.8031,35.8979,35.5617,35.6048,245624.0
2016-02-18 09:40:00,41.33,41.37,41.01,41.1,211383.0,35.6221,35.6565,35.3463,35.4238,211383.0
2016-02-18 09:50:00,41.1,41.34,41.1,41.34,69008.0,35.4238,35.6307,35.4238,35.6307,69008.0
2016-02-18 10:00:00,41.36,41.36,41.21,41.26,35539.0,35.6479,35.6479,35.5186,35.5617,35539.0
2016-02-18 10:10:00,41.26,41.27,41.17,41.25,23080.0,35.5617,35.5704,35.4842,35.5531,23080.0
2016-02-18 10:20:00,41.26,41.41,41.21,41.41,59010.0,35.5617,35.691,35.5186,35.691,59010.0
2016-02-18 10:30:00,41.4,41.4,41.3,41.33,23063.0,35.6824,35.6824,35.5962,35.6221,23063.0
2016-02-18 10:40:00,41.33,41.47,41.27,41.37,29305.0,35.6221,35.7427,35.5704,35.6565,29305.0
2016-02-18 10:50:00,41.37,41.43,41.33,41.33,56851.0,35.6565,35.7083,35.6221,35.6221,56851.0
2016-02-18 11:00:00,41.31,41.33,41.19,41.2,69788.0,35.6048,35.6221,35.5014,35.51,69788.0
2016-02-18 11:10:00,41.21,41.34,41.21,41.3,25653.0,35.5186,35.6307,35.5186,35.5962,25653.0
2016-02-18 11:20:00,41.29,41.31,41.19,41.29,31500.0,35.5876,35.6048,35.5014,35.5876,31500.0
2016-02-18 11:30:00,41.29,41.4,41.27,41.38,27193.0,35.5876,35.6824,35.5704,35.6652,27193.0
2016-02-18 11:40:00,41.39,41.41,41.35,41.36,53808.0,35.6738,35.691,35.6393,35.6479,53808.0
2016-02-18 11:50:00,41.35,41.52,41.32,41.51,33267.0,35.6393,35.7858,35.6135,35.7772,33267.0
2016-02-18 12:00:00,41.51,41.53,41.45,41.49,34683.0,35.7772,35.7944,35.7255,35.76,34683.0
2016-02-18 12:10:00,41.5,41.53,41.47,41.5,45523.0,35.7686,35.7944,35.7427,35.7686,45523.0
2016-02-18 12:20:00,41.5,41.59,41.47,41.56,102715.0,35.7686,35.8462,35.7427,35.8203,102715.0
2016-02-18 12:30:00,41.56,41.57,41.54,41.54,56595.0,35.8203,35.8289,35.8031,35.8031,56595.0
2016-02-18 12:40:00,41.54,41.54,41.45,41.49,51240.0,35.8031,35.8031,35.7255,35.76,51240.0
2016-02-18 12:50:00,41.5,41.56,41.49,41.49,35421.0,35.7686,35.8203,35.76,35.76,35421.0
2016-02-18 13:00:00,41.48,41.53,41.46,41.52,56528.0,35.7514,35.7944,35.7341,35.7858,56528.0
2016-02-18 13:10:00,41.51,41.53,41.39,41.45,95322.0,35.7772,35.7944,35.6738,35.7255,95322.0
2016-02-18 13:20:00,41.45,41.5,41.43,41.45,93778.0,35.7255,35.7686,35.7083,35.7255,93778.0
2016-02-18 13:30:00,41.46,41.47,41.39,41.4,115027.0,35.7341,35.7427,35.6738,35.6824,115027.0
2016-02-18 13:40:00,41.4,41.43,41.34,41.35,68637.0,35.6824,35.7083,35.6307,35.6393,68637.0
2016-02-18 13:50:00,41.36,41.47,41.36,41.47,88100.0,35.6479,35.7427,35.6479,35.7427,88100.0
2016-02-18 14:00:00,41.47,41.56,41.47,41.51,88451.0,35.7427,35.8203,35.7427,35.7772,88451.0
2016-02-18 14:10:00,41.52,41.56,41.49,41.55,59307.0,35.7858,35.8203,35.76,35.8117,59307.0
2016-02-18 14:20:00,41.57,41.66,41.56,41.66,45415.0,35.8289,35.9065,35.8203,35.9065,45415.0
2016-02-18 14:30:00,41.66,41.78,41.66,41.72,76846.0,35.9065,36.0099,35.9065,35.9582,76846.0
2016-02-18 14:40:00,41.72,41.73,41.66,41.66,51036.0,35.9582,35.9668,35.9065,35.9065,51036.0
2016-02-18 14:50:00,41.67,41.75,41.66,41.74,60124.0,35.9151,35.9841,35.9065,35.9754,60124.0
2016-02-18 15:00:00,41.74,41.77,41.65,41.66,50267.0,35.9754,36.0013,35.8979,35.9065,50267.0
2016-02-18 15:10:00,41.66,41.71,41.63,41.71,63335.0,35.9065,35.9496,35.8806,35.9496,63335.0
2016-02-18 15:20:00,41.71,41.73,41.65,41.72,86365.0,35.9496,35.9668,35.8979,35.9582,86365.0
2016-02-18 15:30:00,41.72,41.72,41.67,41.71,147987.0,35.9582,35.9582,35.9151,35.9496,147987.0
2016-02-18 15:40:00,41.7,41.7,41.61,41.63,157069.0,35.941,35.941,35.8634,35.8806,157069.0
2016-02-18 15:50:00,41.63,41.65,41.61,41.64,436133.0,35.8806,35.8979,35.8634,35.8893,436133.0
2016-02-19 09:30:00,41.15,41.34,40.86,40.91,177627.0,35.4669,35.6307,35.217,35.2601,177627.0
2016-02-19 09:40:00,40.9,41.11,40.87,41.0,148066.0,35.2515,35.4325,35.2256,35.3376,148066.0
2016-02-19 09:50:00,40.99,41.11,40.85,40.9,349551.0,35.329,35.4325,35.2084,35.2515,349551.0
2016-02-19 10:00:00,40.9,40.95,40.71,40.92,697660.0,35.2515,35.2945,35.0877,35.2687,697660.0
2016-02-19 10:10:00,40.91,41.13,40.9,41.13,299632.0,35.2601,35.4497,35.2515,35.4497,299632.0
2016-02-19 10:20:00,41.14,41.2,41.06,41.13,335394.0,35.4583,35.51,35.3894,35.4497,335394.0
2016-02-19 10:30:00,41.14,41.26,41.12,41.14,56072.0,35.4583,35.5617,35.4411,35.4583,56072.0
2016-02-19 10:40:00,41.13,41.14,41.02,41.09,107973.0,35.4497,35.4583,35.3549,35.4152,107973.0
2016-02-19 10:50:00,41.1,41.21,41.07,41.15,79588.0,35.4238,35.5186,35.398,35.4669,79588.0
2016-02-19 11:00:00,41.13,41.16,41.05,41.07,96247.0,35.4497,35.4755,35.3807,35.398,96247.0
2016-02-19 11:10:00,41.06,41.19,41.06,41.19,74781.0,35.3894,35.5014,35.3894,35.5014,74781.0
2016-02-19 11:20:00,41.2,41.32,41.18,41.3,118646.0,35.51,35.6135,35.4928,35.5962,118646.0
2016-02-19 11:30:00,41.31,41.39,41.29,41.33,79516.0,35.6048,35.6738,35.5876,35.6221,79516.0
2016-02-19 11:40:00,41.34,41.4,41.26,41.27,24757.0,35.6307,35.6824,35.5617,35.5704,24757.0
2016-02-19 11:50:00,41.27,41.31,41.23,41.26,148471.0,35.5704,35.6048,35.5359,35.5617,148471.0
2016-02-19 12:00:00,41.26,41.29,41.22,41.27,184510.0,35.5617,35.5876,35.5273,35.5704,184510.0
2016-02-19 12:10:00,41.27,41.34,41.27,41.32,36660.0,35.5704,35.6307,35.5704,35.6135,36660.0
2016-02-19 12:20:00,41.32,41.4,41.3,41.37,34324.0,35.6135,35.6824,35.5962,35.6565,34324.0
2016-02-19 12:30:00,41.36,41.42,41.36,41.42,49494.0,35.6479,35.6996,35.6479,35.6996,49494.0
2016-02-19 12:40:00,41.43,41.49,41.43,41.44,35180.0,35.7083,35.76,35.7083,35.7169,35180.0
2016-02-19 12:50:00,41.43,41.45,41.37,41.37,43426.0,35.7083,35.7255,35.6565,35.6565,43426.0
2016-02-19 13:00:00,41.37,41.42,41.35,41.36,27291.0,35.6565,35.6996,35.6393,35.6479,27291.0
2016-02-19 13:10:00,41.36,41.37,41.22,41.25,315561.0,35.6479,35.6565,35.5273,35.5531,315561.0
2016-02-19 13:20:00,41.24,41.3,41.22,41.27,16780.0,35.5445,35.5962,35.5273,35.5704,16780.0
2016-02-19 13:30:00,41.28,41.33,41.28,41.28,13077.0,35.579,35.6221,35.579,35.579,13077.0
2016-02-19 13:40:00,41.28,41.28,41.21,41.24,11745.0,35.579,35.579,35.5186,35.5445,11745.0
2016-02-19 13:50:00,41.25,41.29,41.23,41.29,25165.0,35.5531,35.5876,35.5359,35.5876,25165.0
2016-02-19 14:00:00,41.29,41.34,41.26,41.33,34294.0,35.5876,35.6307,35.5617,35.6221,34294.0
2016-02-19 14:10:00,41.32,41.33,41.29,41.33,38059.0,35.6135,35.6221,35.5876,35.6221,38059.0
2016-02-19 14:20:00,41.33,41.36,41.28,41.3,74585.0,35.6221,35.6479,35.579,35.5962,74585.0
2016-02-19 14:30:00,41.31,41.32,41.28,41.3,86843.0,35.6048,35.6135,35.579,35.5962,86843.0
2016-02-19 14:40:00,41.29,41.31,41.27,41.3,148453.0,35.5876,35.6048,35.5704,35.5962,148453.0
2016-02-19 14:50:00,41.31,41.31,41.22,41.23,107214.0,35.6048,35.6048,35.5273,35.5359,107214.0
2016-02-19 15:00:00,41.24,41.29,41.23,41.28,143134.0,35.5445,35.5876,35.5359,35.579,143134.0
2016-02-19 15:10:00,41.27,41.29,41.26,41.27,152263.0,35.5704,35.5876,35.5617,35.5704,152263.0
2016-02-19 15:20:00,41.27,41.31,41.26,41.29,125822.0,35.5704,35.6048,35.5617,35.5876,125822.0
2016-02-19 15:30:00,41.29,41.32,41.28,41.32,208134.0,35.5876,35.6135,35.579,35.6135,208134.0
2016-02-19 15:40:00,41.33,41.34,41.28,41.3,396375.0,35.6221,35.6307,35.579,35.5962,396375.0
2016-02-19 15:50:00,41.31,41.35,41.31,41.33,385115.0,35.6048,35.6393,35.6048,35.6221,385115.0
2016-02-22 09:30:00,41.65,41.94,41.62,41.88,224495.0,35.8979,36.1478,35.872,36.0961,224495.0
2016-02-22 09:40:00,41.89,41.95,41.79,41.92,112048.0,36.1047,36.1564,36.0185,36.1306,112048.0
2016-02-22 09:50:00,41.94,41.98,41.88,41.96,49029.0,36.1478,36.1823,36.0961,36.1651,49029.0
2016-02-22 10:00:00,41.95,42.04,41.9,41.9,42893.0,36.1564,36.234,36.1133,36.1133,42893.0
2016-02-22 10:10:00,41.91,42.02,41.91,41.96,46251.0,36.122,36.2168,36.122,36.1651,46251.0
2016-02-22 10:20:00,41.97,42.02,41.91,41.92,35925.0,36.1737,36.2168,36.122,36.1306,35925.0
2016-02-22 10:30:00,41.93,41.99,41.93,41.93,23008.0,36.1392,36.1909,36.1392,36.1392,23008.0
2016-02-22 10:40:00,41.94,41.97,41.86,41.87,38204.0,36.1478,36.1737,36.0789,36.0875,38204.0
2016-02-22 10:50:00,41.88,41.91,41.83,41.84,61906.0,36.0961,36.122,36.053,36.0616,61906.0
2016-02-22 11:00:00,41.84,41.87,41.77,41.85,40145.0,36.0616,36.0875,36.0013,36.0703,40145.0
2016-02-22 11:10:00,41.84,41.89,41.82,41.86,30083.0,36.0616,36.1047,36.0444,36.0789,30083.0
2016-02-22 11:20:00,41.87,41.93,41.86,41.91,41861.0,36.0875,36.1392,36.0789,36.122,41861.0
2016-02-22 11:30:00,41.9,41.93,41.86,41.87,83036.0,36.1133,36.1392,36.0789,36.0875,83036.0
2016-02-22 11:40:00,41.86,41.87,41.78,41.85,31552.0,36.0789,36.0875,36.0099,36.0703,31552.0
2016-02-22 11:50:00,41.85,41.9,41.82,41.89,49849.0,36.0703,36.1133,36.0444,36.1047,49849.0
2016-02-22 12:00:00,41.89,41.89,41.85,41.85,37971.0,36.1047,36.1047,36.0703,36.0703,37971.0
2016-02-22 12:10:00,41.85,41.88,41.83,41.87,38020.0,36.0703,36.0961,36.053,36.0875,38020.0
2016-02-22 12:20:00,41.86,41.88,41.81,41.85,38838.0,36.0789,36.0961,36.0358,36.0703,38838.0
2016-02-22 12:30:00,41.84,41.94,41.84,41.92,44471.0,36.0616,36.1478,36.0616,36.1306,44471.0
2016-02-22 12:40:00,41.92,41.94,41.9,41.91,80385.0,36.1306,36.1478,36.1133,36.122,80385.0
2016-02-22 12:50:00,41.9,41.97,41.9,41.94,68788.0,36.1133,36.1737,36.1133,36.1478,68788.0
2016-02-22 13:00:00,41.94,41.98,41.89,41.97,165745.0,36.1478,36.1823,36.1047,36.1737,165745.0
2016-02-22 13:10:00,41.97,42.02,41.95,42.0,49401.0,36.1737,36.2168,36.1564,36.1995,49401.0
2016-02-22 13:20:00,42.0,42.03,41.99,42.0,29758.0,36.1995,36.2254,36.1909,36.1995,29758.0
2016-02-22 13:30:00,42.01,42.15,42.01,42.14,255911.0,36.2082,36.3288,36.2082,36.3202,255911.0
2016-02-22 13:40:00,42.14,42.17,42.12,42.17,55255.0,36.3202,36.3461,36.303,36.3461,55255.0
2016-02-22 13:50:00,42.17,42.2,42.15,42.16,59316.0,36.3461,36.3719,36.3288,36.3374,59316.0
2016-02-22 14:00:00,42.16,42.19,42.1,42.1,34941.0,36.3374,36.3633,36.2857,36.2857,34941.0
2016-02-22 14:10:00,42.1,42.12,42.05,42.05,24747.0,36.2857,36.303,36.2426,36.2426,24747.0
2016-02-22 14:20:00,42.06,42.1,42.05,42.08,48201.0,36.2513,36.2857,36.2426,36.2685,48201.0
2016-02-22 14:30:00,42.08,42.08,42.03,42.04,24090.0,36.2685,36.2685,36.2254,36.234,24090.0
2016-02-22 14:40:00,42.04,42.1,42.02,42.1,43590.0,36.234,36.2857,36.2168,36.2857,43590.0
2016-02-22 14:50:00,42.11,42.16,42.1,42.14,86675.0,36.2943,36.3374,36.2857,36.3202,86675.0
2016-02-22 15:00:00,42.14,42.16,42.01,42.03,55192.0,36.3202,36.3374,36.2082,36.2254,55192.0
2016-02-22 15:10:00,42.02,42.04,42.0,42.01,67803.0,36.2168,36.234,36.1995,36.2082,67803.0
2016-02-22 15:20:00,42.02,42.06,42.0,42.05,164794.0,36.2168,36.2513,36.1995,36.2426,164794.0
2016-02-22 15:30:00,42.04,42.06,41.98,41.99,191549.0,36.234,36.2513,36.1823,36.1909,191549.0
2016-02-22 15:40:00,41.98,42.05,41.98,42.01,557840.0,36.1823,36.2426,36.1823,36.2082,557840.0
2016-02-22 15:50:00,42.02,42.06,42.01,42.04,494491.0,36.2168,36.2513,36.2082,36.234,494491.0
2016-02-23 09:30:00,42.15,42.28,41.97,42.1,96987.0,36.3288,36.4409,36.1737,36.2857,96987.0
2016-02-23 09:40:00,42.1,42.32,42.09,42.26,106364.0,36.2857,36.4753,36.2771,36.4236,106364.0
2016-02-23 09:50:00,42.27,42.38,42.21,42.22,187540.0,36.4322,36.5271,36.3805,36.3892,187540.0
2016-02-23 10:00:00,42.22,42.23,42.14,42.15,592410.0,36.3892,36.3978,36.3202,36.3288,592410.0
2016-02-23 10:10:00,42.16,42.17,41.92,41.93,435739.0,36.3374,36.3461,36.1306,36.1392,435739.0
2016-02-23 10:20:00,41.93,42.03,41.92,42.02,150851.0,36.1392,36.2254,36.1306,36.2168,150851.0
2016-02-23 10:30:00,42.03,42.06,41.98,41.99,112409.0,36.2254,36.2513,36.1823,36.1909,112409.0
2016-02-23 10:40:00,41.98,42.03,41.93,41.94,85847.0,36.1823,36.2254,36.1392,36.1478,85847.0
2016-02-23 10:50:00,41.94,41.95,41.86,41.91,230739.0,36.1478,36.1564,36.0789,36.122,230739.0
2016-02-23 11:00:00,41.91,41.96,41.85,41.87,88684.0,36.122,36.1651,36.0703,36.0875,88684.0
2016-02-23 11:10:00,41.87,41.93,41.87,41.9,70504.0,36.0875,36.1392,36.0875,36.1133,70504.0
2016-02-23 11:20:00,41.9,41.93,41.85,41.9,117746.0,36.1133,36.1392,36.0703,36.1133,117746.0
2016-02-23 11:30:00,41.9,42.04,41.84,42.02,62864.0,36.1133,36.234,36.0616,36.2168,62864.0
2016-02-23 11:40:00,42.02,42.15,42.02,42.14,73981.0,36.2168,36.3288,36.2168,36.3202,73981.0
2016-02-23 11:50:00,42.15,42.19,42.11,42.18,63193.0,36.3288,36.3633,36.2943,36.3547,63193.0
2016-02-23 12:00:00,42.18,42.24,42.16,42.2,159388.0,36.3547,36.4064,36.3374,36.3719,159388.0
2016-02-23 12:10:00,42.2,42.25,42.16,42.19,42948.0,36.3719,36.415,36.3374,36.3633,42948.0
2016-02-23 12:20:00,42.18,42.25,42.17,42.25,19950.0,36.3547,36.415,36.3461,36.415,19950.0
2016-02-23 12:30:00,42.25,42.27,42.23,42.26,24950.0,36.415,36.4322,36.3978,36.4236,24950.0
2016-02-23 12:40:00,42.26,42.32,42.26,42.3,48882.0,36.4236,36.4753,36.4236,36.4581,48882.0
2016-02-23 12:50:00,42.3,42.33,42.26,42.33,78310.0,36.4581,36.484,36.4236,36.484,78310.0
2016-02-23 13:00:00,42.33,42.38,42.32,42.37,38706.0,36.484,36.5271,36.4753,36.5184,38706.0
2016-02-23 13:10:00,42.38,42.41,42.35,42.4,54207.0,36.5271,36.5529,36.5012,36.5443,54207.0
2016-02-23 13:20:00,42.39,42.4,42.33,42.37,115103.0,36.5357,36.5443,36.484,36.5184,115103.0
2016-02-23 13:30:00,42.37,42.37,42.27,42.28,89883.0,36.5184,36.5184,36.4322,36.4409,89883.0
2016-02-23 13:40:00,42.27,42.28,42.2,42.23,82593.0,36.4322,36.4409,36.3719,36.3978,82593.0
2016-02-23 13:50:00,42.22,42.29,42.21,42.29,64984.0,36.3892,36.4495,36.3805,36.4495,64984.0
2016-02-23 14:00:00,42.28,42.31,42.24,42.28,64924.0,36.4409,36.4667,36.4064,36.4409,64924.0
2016-02-23 14:10:00,42.28,42.36,42.27,42.36,58349.0,36.4409,36.5098,36.4322,36.5098,58349.0
2016-02-23 14:20:00,42.35,42.37,42.32,42.34,105420.0,36.5012,36.5184,36.4753,36.4926,105420.0
2016-02-23 14:30:00,42.34,42.35,42.25,42.27,153997.0,36.4926,36.5012,36.415,36.4322,153997.0
2016-02-23 14:40:00,42.27,42.29,42.24,42.28,77011.0,36.4322,36.4495,36.4064,36.4409,77011.0
2016-02-23 14:50:00,42.28,42.29,42.23,42.24,49104.0,36.4409,36.4495,36.3978,36.4064,49104.0
2016-02-23 15:00:00,42.25,42.26,42.14,42.2,80793.0,36.415,36.4236,36.3202,36.3719,80793.0
2016-02-23 15:10:00,42.2,42.2,42.13,42.16,126601.0,36.3719,36.3719,36.3116,36.3374,126601.0
2016-02-23 15:20:00,42.16,42.19,42.13,42.13,369495.0,36.3374,36.3633,36.3116,36.3116,369495.0
2016-02-23 15:30:00,42.14,42.25,42.13,42.25,100201.0,36.3202,36.415,36.3116,36.415,100201.0
2016-02-23 15:40:00,42.25,42.27,42.18,42.24,238177.0,36.415,36.4322,36.3547,36.4064,238177.0
2016-02-23 15:50:00,42.23,42.24,42.14,42.15,478668.0,36.3978,36.4064,36.3202,36.3288,478668.0
2016-02-24 09:30:00,41.75,41.82,41.52,41.64,198831.0,35.9841,36.0444,35.7858,35.8893,198831.0
2016-02-24 09:40:00,41.64,41.74,41.48,41.51,68892.0,35.8893,35.9754,35.7514,35.7772,68892.0
2016-02-24 09:50:00,41.5,41.58,41.43,41.55,131497.0,35.7686,35.8375,35.7083,35.8117,131497.0
2016-02-24 10:00:00,41.54,41.6,41.43,41.57,101381.0,35.8031,35.8548,35.7083,35.8289,101381.0
2016-02-24 10:10:00,41.59,41.62,41.53,41.58,180336.0,35.8462,35.872,35.7944,35.8375,180336.0
2016-02-24 10:20:00,41.58,41.69,41.51,41.69,133146.0,35.8375,35.9324,35.7772,35.9324,133146.0
2016-02-24 10:30:00,41.68,41.82,41.57,41.81,281648.0,35.9237,36.0444,35.8289,36.0358,281648.0
2016-02-24 10:40:00,41.81,41.82,41.71,41.8,81457.0,36.0358,36.0444,35.9496,36.0272,81457.0
2016-02-24 10:50:00,41.81,41.83,41.74,41.8,113798.0,36.0358,36.053,35.9754,36.0272,113798.0
2016-02-24 11:00:00,41.81,41.88,41.77,41.81,69614.0,36.0358,36.0961,36.0013,36.0358,69614.0
2016-02-24 11:10:00,41.81,41.84,41.72,41.76,104510.0,36.0358,36.0616,35.9582,35.9927,104510.0
2016-02-24 11:20:00,41.76,41.86,41.76,41.82,186317.0,35.9927,36.0789,35.9927,36.0444,186317.0
2016-02-24 11:30:00,41.82,42.03,41.81,42.02,454972.0,36.0444,36.2254,36.0358,36.2168,454972.0
2016-02-24 11:40:00,42.02,42.19,42.01,42.18,241614.0,36.2168,36.3633,36.2082,36.3547,241614.0
2016-02-24 11:50:00,42.18,42.24,42.18,42.22,260688.0,36.3547,36.4064,36.3547,36.3892,260688.0
2016-02-24 12:00:00,42.23,42.36,42.21,42.34,158687.0,36.3978,36.5098,36.3805,36.4926,158687.0
2016-02-24 12:10:00,42.35,42.38,42.28,42.3,220848.0,36.5012,36.5271,36.4409,36.4581,220848.0
2016-02-24 12:20:00,42.29,42.35,42.23,42.23,112536.0,36.4495,36.5012,36.3978,36.3978,112536.0
2016-02-24 12:30:00,42.23,42.24,42.12,42.16,101266.0,36.3978,36.4064,36.303,36.3374,101266.0
2016-02-24 12:40:00,42.15,42.19,42.13,42.18,69102.0,36.3288,36.3633,36.3116,36.3547,69102.0
2016-02-24 12:50:00,42.17,42.24,42.17,42.21,109587.0,36.3461,36.4064,36.3461,36.3805,109587.0
2016-02-24 13:00:00,42.21,42.4,42.2,42.38,174802.0,36.3805,36.5443,36.3719,36.5271,174802.0
2016-02-24 13:10:00,42.38,42.38,42.29,42.3,117559.0,36.5271,36.5271,36.4495,36.4581,117559.0
2016-02-24 13:20:00,42.3,42.37,42.29,42.34,119135.0,36.4581,36.5184,36.4495,36.4926,119135.0
2016-02-24 13:30:00,42.34,42.35,42.29,42.32,89786.0,36.4926,36.5012,36.4495,36.4753,89786.0
2016-02-24 13:40:00,42.32,42.36,42.3,42.32,51245.0,36.4753,36.5098,36.4581,36.4753,51245.0
2016-02-24 13:50:00,42.32,42.34,42.3,42.32,86723.0,36.4753,36.4926,36.4581,36.4753,86723.0
2016-02-24 14:00:00,42.32,42.42,42.29,42.42,66306.0,36.4753,36.5615,36.4495,36.5615,66306.0
2016-02-24 14:10:00,42.43,42.51,42.41,42.49,105662.0,36.5702,36.6391,36.5529,36.6219,105662.0
2016-02-24 14:20:00,42.48,42.58,42.46,42.53,259390.0,36.6132,36.6994,36.596,36.6563,259390.0
2016-02-24 14:30:00,42.52,42.56,42.48,42.48,93809.0,36.6477,36.6822,36.6132,36.6132,93809.0
2016-02-24 14:40:00,42.49,42.51,42.44,42.48,121272.0,36.6219,36.6391,36.5788,36.6132,121272.0
2016-02-24 14:50:00,42.48,42.49,42.39,42.43,132931.0,36.6132,36.6219,36.5357,36.5702,132931.0
2016-02-24 15:00:00,42.43,42.6,42.43,42.59,103710.0,36.5702,36.7167,36.5702,36.7081,103710.0
2016-02-24 15:10:00,42.6,42.65,42.56,42.63,143835.0,36.7167,36.7598,36.6822,36.7425,143835.0
2016-02-24 15:20:00,42.64,42.68,42.58,42.66,190178.0,36.7512,36.7856,36.6994,36.7684,190178.0
2016-02-24 15:30:00,42.66,42.69,42.61,42.68,254255.0,36.7684,36.7942,36.7253,36.7856,254255.0
2016-02-24 15:40:00,42.68,42.7,42.52,42.54,297197.0,36.7856,36.8029,36.6477,36.665,297197.0
2016-02-24 15:50:00,42.54,42.65,42.54,42.63,690198.0,36.665,36.7598,36.665,36.7425,690198.0
2016-02-25 09:30:00,42.87,43.01,42.67,42.77,179489.0,36.9494,37.0701,36.777,36.8632,179489.0
2016-02-25 09:40:00,42.77,42.83,42.55,42.57,158444.0,36.8632,36.9149,36.6736,36.6908,158444.0
2016-02-25 09:50:00,42.57,42.62,42.49,42.51,63328.0,36.6908,36.7339,36.6219,36.6391,63328.0
2016-02-25 10:00:00,42.5,42.5,42.38,42.48,174067.0,36.6305,36.6305,36.5271,36.6132,174067.0
2016-02-25 10:10:00,42.47,42.61,42.42,42.6,49347.0,36.6046,36.7253,36.5615,36.7167,49347.0
2016-02-25 10:20:00,42.61,42.67,42.49,42.66,65643.0,36.7253,36.777,36.6219,36.7684,65643.0
2016-02-25 10:30:00,42.65,42.65,42.51,42.58,52614.0,36.7598,36.7598,36.6391,36.6994,52614.0
2016-02-25 10:40:00,42.58,42.7,42.54,42.59,60125.0,36.6994,36.8029,36.665,36.7081,60125.0
2016-02-25 10:50:00,42.59,42.66,42.58,42.58,33117.0,36.7081,36.7684,36.6994,36.6994,33117.0
2016-02-25 11:00:00,42.58,42.68,42.58,42.68,32269.0,36.6994,36.7856,36.6994,36.7856,32269.0
2016-02-25 11:10:00,42.68,42.68,42.58,42.58,109100.0,36.7856,36.7856,36.6994,36.6994,109100.0
2016-02-25 11:20:00,42.57,42.71,42.56,42.69,55468.0,36.6908,36.8115,36.6822,36.7942,55468.0
2016-02-25 11:30:00,42.69,42.75,42.67,42.68,228181.0,36.7942,36.846,36.777,36.7856,228181.0
2016-02-25 11:40:00,42.68,42.69,42.56,42.6,149863.0,36.7856,36.7942,36.6822,36.7167,149863.0
2016-02-25 11:50:00,42.61,42.72,42.6,42.71,49199.0,36.7253,36.8201,36.7167,36.8115,49199.0
2016-02-25 12:00:00,42.71,42.73,42.69,42.71,69647.0,36.8115,36.8287,36.7942,36.8115,69647.0
2016-02-25 12:10:00,42.71,42.75,42.68,42.72,43420.0,36.8115,36.846,36.7856,36.8201,43420.0
2016-02-25 12:20:00,42.73,42.76,42.7,42.73,29808.0,36.8287,36.8546,36.8029,36.8287,29808.0
2016-02-25 12:30:00,42.72,42.74,42.67,42.69,70793.0,36.8201,36.8373,36.777,36.7942,70793.0
2016-02-25 12:40:00,42.69,42.7,42.63,42.68,21335.0,36.7942,36.8029,36.7425,36.7856,21335.0
2016-02-25 12:50:00,42.69,42.73,42.67,42.7,32441.0,36.7942,36.8287,36.777,36.8029,32441.0
2016-02-25 13:00:00,42.7,42.78,42.69,42.76,96420.0,36.8029,36.8718,36.7942,36.8546,96420.0
2016-02-25 13:10:00,42.76,42.88,42.76,42.87,19964.0,36.8546,36.958,36.8546,36.9494,19964.0
2016-02-25 13:20:00,42.88,42.94,42.88,42.93,29622.0,36.958,37.0097,36.958,37.0011,29622.0
2016-02-25 13:30:00,42.94,43.04,42.94,43.02,72961.0,37.0097,37.0959,37.0097,37.0787,72961.0
2016-02-25 13:40:00,43.03,43.1,43.02,43.1,48161.0,37.0873,37.1476,37.0787,37.1476,48161.0
2016-02-25 13:50:00,43.1,43.14,43.08,43.12,21139.0,37.1476,37.1821,37.1304,37.1649,21139.0
2016-02-25 14:00:00,43.11,43.12,43.04,43.05,92075.0,37.1562,37.1649,37.0959,37.1045,92075.0
2016-02-25 14:10:00,43.06,43.15,43.05,43.14,55790.0,37.1131,37.1907,37.1045,37.1821,55790.0
2016-02-25 14:20:00,43.15,43.17,43.1,43.11,28554.0,37.1907,37.208,37.1476,37.1562,28554.0
2016-02-25 14:30:00,43.12,43.13,43.07,43.08,42167.0,37.1649,37.1735,37.1218,37.1304,42167.0
2016-02-25 14:40:00,43.08,43.09,43.04,43.07,101408.0,37.1304,37.139,37.0959,37.1218,101408.0
2016-02-25 14:50:00,43.08,43.08,43.0,43.03,28518.0,37.1304,37.1304,37.0614,37.0873,28518.0
2016-02-25 15:00:00,43.02,43.11,43.01,43.1,66692.0,37.0787,37.1562,37.0701,37.1476,66692.0
2016-02-25 15:10:00,43.1,43.14,43.09,43.12,148038.0,37.1476,37.1821,37.139,37.1649,148038.0
2016-02-25 15:20:00,43.13,43.17,43.1,43.11,54628.0,37.1735,37.208,37.1476,37.1562,54628.0
2016-02-25 15:30:00,43.12,43.15,43.09,43.13,109673.0,37.1649,37.1907,37.139,37.1735,109673.0
2016-02-25 15:40:00,43.14,43.23,43.13,43.22,262435.0,37.1821,37.2597,37.1735,37.251,262435.0
2016-02-25 15:50:00,43.22,43.24,43.2,43.23,346976.0,37.251,37.2683,37.2338,37.2597,346976.0
2016-02-26 09:30:00,43.46,43.5,43.16,43.23,523047.0,37.4579,37.4924,37.1993,37.2597,523047.0
2016-02-26 09:40:00,43.23,43.25,43.08,43.09,83644.0,37.2597,37.2769,37.1304,37.139,83644.0
2016-02-26 09:50:00,43.09,43.28,43.09,43.13,67811.0,37.139,37.3028,37.139,37.1735,67811.0
2016-02-26 10:00:00,43.13,43.13,43.0,43.0,179370.0,37.1735,37.1735,37.0614,37.0614,179370.0
2016-02-26 10:10:00,43.0,43.12,42.97,43.08,139543.0,37.0614,37.1649,37.0356,37.1304,139543.0
2016-02-26 10:20:00,43.08,43.11,43.02,43.05,111872.0,37.1304,37.1562,37.0787,37.1045,111872.0
2016-02-26 10:30:00,43.06,43.25,43.06,43.24,63022.0,37.1131,37.2769,37.1131,37.2683,63022.0
2016-02-26 10:40:00,43.26,43.26,43.17,43.24,117927.0,37.2855,37.2855,37.208,37.2683,117927.0
2016-02-26 10:50:00,43.24,43.25,43.17,43.24,37136.0,37.2683,37.2769,37.208,37.2683,37136.0
2016-02-26 11:00:00,43.24,43.28,43.19,43.23,134030.0,37.2683,37.3028,37.2252,37.2597,134030.0
2016-02-26 11:10:00,43.23,43.24,43.19,43.21,97025.0,37.2597,37.2683,37.2252,37.2424,97025.0
2016-02-26 11:20:00,43.22,43.26,43.16,43.16,36804.0,37.251,37.2855,37.1993,37.1993,36804.0
2016-02-26 11:30:00,43.16,43.19,43.13,43.15,50031.0,37.1993,37.2252,37.1735,37.1907,50031.0
2016-02-26 11:40:00,43.15,43.21,43.11,43.21,72602.0,37.1907,37.2424,37.1562,37.2424,72602.0
2016-02-26 11:50:00,43.2,43.28,43.18,43.25,49552.0,37.2338,37.3028,37.2166,37.2769,49552.0
2016-02-26 12:00:00,43.22,43.22,43.12,43.17,112339.0,37.251,37.251,37.1649,37.208,112339.0
2016-02-26 12:10:00,43.17,43.24,43.15,43.22,191937.0,37.208,37.2683,37.1907,37.251,191937.0
2016-02-26 12:20:00,43.21,43.23,43.19,43.21,246300.0,37.2424,37.2597,37.2252,37.2424,246300.0
2016-02-26 12:30:00,43.21,43.24,43.21,43.21,99070.0,37.2424,37.2683,37.2424,37.2424,99070.0
2016-02-26 12:40:00,43.21,43.22,43.18,43.21,99029.0,37.2424,37.251,37.2166,37.2424,99029.0
2016-02-26 12:50:00,43.2,43.3,43.19,43.3,76320.0,37.2338,37.32,37.2252,37.32,76320.0
2016-02-26 13:00:00,43.29,43.35,43.28,43.33,76581.0,37.3114,37.3631,37.3028,37.3459,76581.0
2016-02-26 13:10:00,43.34,43.36,43.31,43.34,69903.0,37.3545,37.3717,37.3286,37.3545,69903.0
2016-02-26 13:20:00,43.34,43.36,43.31,43.33,311448.0,37.3545,37.3717,37.3286,37.3459,311448.0
2016-02-26 13:30:00,43.33,43.37,43.32,43.36,70499.0,37.3459,37.3803,37.3372,37.3717,70499.0
2016-02-26 13:40:00,43.36,43.36,43.25,43.3,186249.0,37.3717,37.3717,37.2769,37.32,186249.0
2016-02-26 13:50:00,43.3,43.3,43.13,43.17,304625.0,37.32,37.32,37.1735,37.208,304625.0
2016-02-26 14:00:00,43.17,43.21,43.15,43.16,56533.0,37.208,37.2424,37.1907,37.1993,56533.0
2016-02-26 14:10:00,43.17,43.17,43.11,43.14,39065.0,37.208,37.208,37.1562,37.1821,39065.0
2016-02-26 14:20:00,43.12,43.22,43.1,43.22,53919.0,37.1649,37.251,37.1476,37.251,53919.0
2016-02-26 14:30:00,43.21,43.22,43.08,43.09,116897.0,37.2424,37.251,37.1304,37.139,116897.0
2016-02-26 14:40:00,43.08,43.2,43.08,43.19,82601.0,37.1304,37.2338,37.1304,37.2252,82601.0
2016-02-26 14:50:00,43.2,43.21,43.17,43.17,118415.0,37.2338,37.2424,37.208,37.208,118415.0
2016-02-26 15:00:00,43.17,43.33,43.17,43.33,25880.0,37.208,37.3459,37.208,37.3459,25880.0
2016-02-26 15:10:00,43.33,43.35,43.31,43.35,218431.0,37.3459,37.3631,37.3286,37.3631,218431.0
2016-02-26 15:20:00,43.36,43.37,43.31,43.32,136774.0,37.3717,37.3803,37.3286,37.3372,136774.0
2016-02-26 15:30:00,43.32,43.36,43.3,43.31,111228.0,37.3372,37.3717,37.32,37.3286,111228.0
2016-02-26 15:40:00,43.3,43.37,43.3,43.36,123356.0,37.32,37.3803,37.32,37.3717,123356.0
2016-02-26 15:50:00,43.36,43.38,43.31,43.33,230212.0,37.3717,37.389,37.3286,37.3459,230212.0
2016-02-29 09:30:00,43.35,43.51,43.19,43.47,56153.0,37.3631,37.501,37.2252,37.4665,56153.0
2016-02-29 09:40:00,43.49,43.56,43.36,43.44,32818.0,37.4838,37.5441,37.3717,37.4407,32818.0
2016-02-29 09:50:00,43.44,43.51,43.36,43.37,53056.0,37.4407,37.501,37.3717,37.3803,53056.0
2016-02-29 10:00:00,43.37,43.48,43.32,43.39,30715.0,37.3803,37.4751,37.3372,37.3976,30715.0
2016-02-29 10:10:00,43.39,43.47,43.37,43.37,38825.0,37.3976,37.4665,37.3803,37.3803,38825.0
2016-02-29 10:20:00,43.38,43.55,43.37,43.41,74614.0,37.389,37.5355,37.3803,37.4148,74614.0
2016-02-29 10:30:00,43.41,43.52,43.4,43.52,63591.0,37.4148,37.5096,37.4062,37.5096,63591.0
2016-02-29 10:40:00,43.5,43.59,43.5,43.55,28152.0,37.4924,37.5699,37.4924,37.5355,28152.0
2016-02-29 10:50:00,43.56,43.65,43.54,43.64,88964.0,37.5441,37.6217,37.5269,37.613,88964.0
2016-02-29 11:00:00,43.65,43.69,43.61,43.62,50403.0,37.6217,37.6561,37.5872,37.5958,50403.0
2016-02-29 11:10:00,43.64,43.72,43.61,43.71,58716.0,37.613,37.682,37.5872,37.6734,58716.0
2016-02-29 11:20:00,43.71,43.71,43.63,43.64,43312.0,37.6734,37.6734,37.6044,37.613,43312.0
2016-02-29 11:30:00,43.63,43.79,43.63,43.77,46016.0,37.6044,37.7423,37.6044,37.7251,46016.0
2016-02-29 11:40:00,43.77,43.78,43.71,43.71,23128.0,37.7251,37.7337,37.6734,37.6734,23128.0
2016-02-29 11:50:00,43.71,43.71,43.64,43.66,107563.0,37.6734,37.6734,37.613,37.6303,107563.0
2016-02-29 12:00:00,43.67,43.69,43.64,43.66,20244.0,37.6389,37.6561,37.613,37.6303,20244.0
2016-02-29 12:10:00,43.67,43.71,43.65,43.71,115091.0,37.6389,37.6734,37.6217,37.6734,115091.0
2016-02-29 12:20:00,43.7,43.71,43.65,43.68,53148.0,37.6648,37.6734,37.6217,37.6475,53148.0
2016-02-29 12:30:00,43.69,43.71,43.63,43.65,77929.0,37.6561,37.6734,37.6044,37.6217,77929.0
2016-02-29 12:40:00,43.65,43.69,43.65,43.66,34895.0,37.6217,37.6561,37.6217,37.6303,34895.0
2016-02-29 12:50:00,43.67,43.68,43.65,43.68,25844.0,37.6389,37.6475,37.6217,37.6475,25844.0
2016-02-29 13:00:00,43.68,43.69,43.64,43.65,33856.0,37.6475,37.6561,37.613,37.6217,33856.0
2016-02-29 13:10:00,43.65,43.68,43.64,43.67,32726.0,37.6217,37.6475,37.613,37.6389,32726.0
2016-02-29 13:20:00,43.67,43.68,43.62,43.63,93060.0,37.6389,37.6475,37.5958,37.6044,93060.0
2016-02-29 13:30:00,43.62,43.63,43.58,43.62,30021.0,37.5958,37.6044,37.5613,37.5958,30021.0
2016-02-29 13:40:00,43.62,43.64,43.59,43.64,51289.0,37.5958,37.613,37.5699,37.613,51289.0
2016-02-29 13:50:00,43.64,43.65,43.62,43.65,50383.0,37.613,37.6217,37.5958,37.6217,50383.0
2016-02-29 14:00:00,43.65,43.65,43.56,43.57,51753.0,37.6217,37.6217,37.5441,37.5527,51753.0
2016-02-29 14:10:00,43.57,43.58,43.53,43.54,55590.0,37.5527,37.5613,37.5182,37.5269,55590.0
2016-02-29 14:20:00,43.53,43.53,43.45,43.52,59668.0,37.5182,37.5182,37.4493,37.5096,59668.0
2016-02-29 14:30:00,43.52,43.53,43.49,43.53,103185.0,37.5096,37.5182,37.4838,37.5182,103185.0
2016-02-29 14:40:00,43.52,43.54,43.44,43.47,121451.0,37.5096,37.5269,37.4407,37.4665,121451.0
2016-02-29 14:50:00,43.46,43.51,43.45,43.47,44563.0,37.4579,37.501,37.4493,37.4665,44563.0
2016-02-29 15:00:00,43.47,43.47,43.41,43.45,68210.0,37.4665,37.4665,37.4148,37.4493,68210.0
2016-02-29 15:10:00,43.44,43.45,43.38,43.4,79696.0,37.4407,37.4493,37.389,37.4062,79696.0
2016-02-29 15:20:00,43.39,43.52,43.39,43.51,117585.0,37.3976,37.5096,37.3976,37.501,117585.0
2016-02-29 15:30:00,43.5,43.53,43.45,43.49,97207.0,37.4924,37.5182,37.4493,37.4838,97207.0
2016-02-29 15:40:00,43.49,43.49,43.44,43.47,71274.0,37.4838,37.4838,37.4407,37.4665,71274.0
2016-02-29 15:50:00,43.46,43.47,43.3,43.3,187030.0,37.4579,37.4665,37.32,37.32,187030.0
2016-03-01 09:30:00,43.64,43.7,43.37,43.37,146598.0,37.613,37.6648,37.3803,37.3803,146598.0
2016-03-01 09:40:00,43.37,43.41,43.23,43.31,320546.0,37.3803,37.4148,37.2597,37.3286,320546.0
2016-03-01 09:50:00,43.32,43.42,43.28,43.33,229468.0,37.3372,37.4234,37.3028,37.3459,229468.0
2016-03-01 10:00:00,43.35,43.47,43.34,43.4,156308.0,37.3631,37.4665,37.3545,37.4062,156308.0
2016-03-01 10:10:00,43.4,43.44,43.31,43.34,49110.0,37.4062,37.4407,37.3286,37.3545,49110.0
2016-03-01 10:20:00,43.35,43.55,43.35,43.49,49851.0,37.3631,37.5355,37.3631,37.4838,49851.0
2016-03-01 10:30:00,43.5,43.65,43.48,43.63,126879.0,37.4924,37.6217,37.4751,37.6044,126879.0
2016-03-01 10:40:00,43.63,43.63,43.47,43.47,42182.0,37.6044,37.6044,37.4665,37.4665,42182.0
2016-03-01 10:50:00,43.47,43.6,43.46,43.52,53600.0,37.4665,37.5786,37.4579,37.5096,53600.0
2016-03-01 11:00:00,43.53,43.57,43.5,43.56,27308.0,37.5182,37.5527,37.4924,37.5441,27308.0
2016-03-01 11:10:00,43.57,43.68,43.56,43.67,25578.0,37.5527,37.6475,37.5441,37.6389,25578.0
2016-03-01 11:20:00,43.67,43.7,43.63,43.69,43878.0,37.6389,37.6648,37.6044,37.6561,43878.0
2016-03-01 11:30:00,43.69,43.7,43.62,43.65,28994.0,37.6561,37.6648,37.5958,37.6217,28994.0
2016-03-01 11:40:00,43.66,43.67,43.62,43.66,40177.0,37.6303,37.6389,37.5958,37.6303,40177.0
2016-03-01 11:50:00,43.66,43.69,43.64,43.66,37492.0,37.6303,37.6561,37.613,37.6303,37492.0
2016-03-01 12:00:00,43.66,43.75,43.66,43.75,32481.0,37.6303,37.7079,37.6303,37.7079,32481.0
2016-03-01 12:10:00,43.74,43.75,43.67,43.7,17646.0,37.6992,37.7079,37.6389,37.6648,17646.0
2016-03-01 12:20:00,43.69,43.7,43.64,43.7,58440.0,37.6561,37.6648,37.613,37.6648,58440.0
2016-03-01 12:30:00,43.7,43.73,43.63,43.63,31443.0,37.6648,37.6906,37.6044,37.6044,31443.0
2016-03-01 12:40:00,43.64,43.72,43.6,43.7,34445.0,37.613,37.682,37.5786,37.6648,34445.0
2016-03-01 12:50:00,43.7,43.74,43.69,43.71,35563.0,37.6648,37.6992,37.6561,37.6734,35563.0
2016-03-01 13:00:00,43.7,43.71,43.65,43.68,23237.0,37.6648,37.6734,37.6217,37.6475,23237.0
2016-03-01 13:10:00,43.67,43.72,43.65,43.72,22627.0,37.6389,37.682,37.6217,37.682,22627.0
2016-03-01 13:20:00,43.73,43.77,43.73,43.76,68219.0,37.6906,37.7251,37.6906,37.7165,68219.0
2016-03-01 13:30:00,43.76,43.8,43.75,43.8,38102.0,37.7165,37.7509,37.7079,37.7509,38102.0
2016-03-01 13:40:00,43.79,43.83,43.78,43.81,47928.0,37.7423,37.7768,37.7337,37.7596,47928.0
2016-03-01 13:50:00,43.81,43.81,43.73,43.74,65138.0,37.7596,37.7596,37.6906,37.6992,65138.0
2016-03-01 14:00:00,43.74,43.8,43.73,43.77,48433.0,37.6992,37.7509,37.6906,37.7251,48433.0
2016-03-01 14:10:00,43.78,43.79,43.71,43.72,37135.0,37.7337,37.7423,37.6734,37.682,37135.0
2016-03-01 14:20:00,43.72,43.74,43.68,43.72,28682.0,37.682,37.6992,37.6475,37.682,28682.0
2016-03-01 14:30:00,43.72,43.75,43.67,43.67,48130.0,37.682,37.7079,37.6389,37.6389,48130.0
2016-03-01 14:40:00,43.67,43.8,43.66,43.8,129795.0,37.6389,37.7509,37.6303,37.7509,129795.0
2016-03-01 14:50:00,43.8,43.84,43.8,43.83,120920.0,37.7509,37.7854,37.7509,37.7768,120920.0
2016-03-01 15:00:00,43.83,43.89,43.83,43.89,87614.0,37.7768,37.8285,37.7768,37.8285,87614.0
2016-03-01 15:10:00,43.89,43.9,43.84,43.86,206257.0,37.8285,37.8371,37.7854,37.8027,206257.0
2016-03-01 15:20:00,43.86,43.86,43.83,43.84,91910.0,37.8027,37.8027,37.7768,37.7854,91910.0
2016-03-01 15:30:00,43.84,43.86,43.82,43.82,183057.0,37.7854,37.8027,37.7682,37.7682,183057.0
2016-03-01 15:40:00,43.82,43.9,43.81,43.87,224195.0,37.7682,37.8371,37.7596,37.8113,224195.0
2016-03-01 15:50:00,43.87,43.99,43.86,43.99,310946.0,37.8113,37.9147,37.8027,37.9147,310946.0
2016-03-02 09:30:00,43.94,44.03,43.91,43.95,82014.0,37.8716,37.9492,37.8458,37.8802,82014.0
2016-03-02 09:40:00,43.95,44.04,43.9,43.99,99396.0,37.8802,37.9578,37.8371,37.9147,99396.0
2016-03-02 09:50:00,43.97,43.98,43.78,43.85,104367.0,37.8975,37.9061,37.7337,37.794,104367.0
2016-03-02 10:00:00,43.84,43.96,43.82,43.93,63225.0,37.7854,37.8888,37.7682,37.863,63225.0
2016-03-02 10:10:00,43.94,43.94,43.83,43.84,108070.0,37.8716,37.8716,37.7768,37.7854,108070.0
2016-03-02 10:20:00,43.84,43.84,43.78,43.82,66108.0,37.7854,37.7854,37.7337,37.7682,66108.0
2016-03-02 10:30:00,43.82,43.82,43.67,43.69,82220.0,37.7682,37.7682,37.6389,37.6561,82220.0
2016-03-02 10:40:00,43.69,43.78,43.67,43.78,56556.0,37.6561,37.7337,37.6389,37.7337,56556.0
2016-03-02 10:50:00,43.78,43.89,43.76,43.89,62286.0,37.7337,37.8285,37.7165,37.8285,62286.0
2016-03-02 11:00:00,43.88,43.92,43.84,43.9,57054.0,37.8199,37.8544,37.7854,37.8371,57054.0
2016-03-02 11:10:00,43.91,43.97,43.87,43.87,58450.0,37.8458,37.8975,37.8113,37.8113,58450.0
2016-03-02 11:20:00,43.87,43.93,43.84,43.93,155132.0,37.8113,37.863,37.7854,37.863,155132.0
2016-03-02 11:30:00,43.94,44.01,43.86,43.89,135334.0,37.8716,37.9319,37.8027,37.8285,135334.0
2016-03-02 11:40:00,43.89,43.91,43.81,43.87,128176.0,37.8285,37.8458,37.7596,37.8113,128176.0
2016-03-02 11:50:00,43.86,43.88,43.74,43.74,91669.0,37.8027,37.8199,37.6992,37.6992,91669.0
2016-03-02 12:00:00,43.75,43.8,43.74,43.79,93863.0,37.7079,37.7509,37.6992,37.7423,93863.0
2016-03-02 12:10:00,43.78,43.83,43.78,43.8,39131.0,37.7337,37.7768,37.7337,37.7509,39131.0
2016-03-02 12:20:00,43.8,43.82,43.78,43.79,68872.0,37.7509,37.7682,37.7337,37.7423,68872.0
2016-03-02 12:30:00,43.77,43.86,43.77,43.85,41432.0,37.7251,37.8027,37.7251,37.794,41432.0
2016-03-02 12:40:00,43.86,43.88,43.82,43.87,41948.0,37.8027,37.8199,37.7682,37.8113,41948.0
2016-03-02 12:50:00,43.87,43.88,43.83,43.87,147893.0,37.8113,37.8199,37.7768,37.8113,147893.0
2016-03-02 13:00:00,43.87,43.92,43.85,43.9,68633.0,37.8113,37.8544,37.794,37.8371,68633.0
2016-03-02 13:10:00,43.9,43.97,43.88,43.97,62564.0,37.8371,37.8975,37.8199,37.8975,62564.0
2016-03-02 13:20:00,43.96,44.05,43.95,44.03,48522.0,37.8888,37.9664,37.8802,37.9492,48522.0
2016-03-02 13:30:00,44.03,44.04,43.98,44.0,138354.0,37.9492,37.9578,37.9061,37.9233,138354.0
2016-03-02 13:40:00,44.01,44.06,44.0,44.05,52263.0,37.9319,37.975,37.9233,37.9664,52263.0
2016-03-02 13:50:00,44.04,44.05,43.96,43.97,82999.0,37.9578,37.9664,37.8888,37.8975,82999.0
2016-03-02 14:00:00,43.95,44.02,43.93,43.94,81256.0,37.8802,37.9406,37.863,37.8716,81256.0
2016-03-02 14:10:00,43.94,43.97,43.92,43.93,79627.0,37.8716,37.8975,37.8544,37.863,79627.0
2016-03-02 14:20:00,43.93,44.03,43.93,44.0,90691.0,37.863,37.9492,37.863,37.9233,90691.0
2016-03-02 14:30:00,44.0,44.04,43.99,44.02,75604.0,37.9233,37.9578,37.9147,37.9406,75604.0
2016-03-02 14:40:00,44.02,44.09,44.02,44.08,63401.0,37.9406,38.0009,37.9406,37.9923,63401.0
2016-03-02 14:50:00,44.07,44.1,44.04,44.06,109608.0,37.9837,38.0095,37.9578,37.975,109608.0
2016-03-02 15:00:00,44.06,44.08,44.01,44.04,99163.0,37.975,37.9923,37.9319,37.9578,99163.0
2016-03-02 15:10:00,44.03,44.11,44.03,44.06,121685.0,37.9492,38.0181,37.9492,37.975,121685.0
2016-03-02 15:20:00,44.06,44.13,44.06,44.07,147876.0,37.975,38.0354,37.975,37.9837,147876.0
2016-03-02 15:30:00,44.06,44.12,44.03,44.1,119523.0,37.975,38.0268,37.9492,38.0095,119523.0
2016-03-02 15:40:00,44.11,44.15,44.1,44.14,178501.0,38.0181,38.0526,38.0095,38.044,178501.0
2016-03-02 15:50:00,44.15,44.2,44.13,44.2,206944.0,38.0526,38.0957,38.0354,38.0957,206944.0
2016-03-03 09:30:00,44.02,44.15,43.77,43.9,233492.0,37.9406,38.0526,37.7251,37.8371,233492.0
2016-03-03 09:40:00,43.91,44.01,43.87,44.0,159742.0,37.8458,37.9319,37.8113,37.9233,159742.0
2016-03-03 09:50:00,44.01,44.03,43.95,43.99,67772.0,37.9319,37.9492,37.8802,37.9147,67772.0
2016-03-03 10:00:00,43.99,44.0,43.87,43.97,745996.0,37.9147,37.9233,37.8113,37.8975,745996.0
2016-03-03 10:10:00,43.96,44.03,43.89,43.99,248913.0,37.8888,37.9492,37.8285,37.9147,248913.0
2016-03-03 10:20:00,43.99,44.14,43.97,44.12,179136.0,37.9147,38.044,37.8975,38.0268,179136.0
2016-03-03 10:30:00,44.13,44.26,44.13,44.25,199425.0,38.0354,38.1474,38.0354,38.1388,199425.0
2016-03-03 10:40:00,44.25,44.29,44.22,44.28,68561.0,38.1388,38.1733,38.1129,38.1647,68561.0
2016-03-03 10:50:00,44.28,44.37,44.28,44.34,90881.0,38.1647,38.2422,38.1647,38.2164,90881.0
2016-03-03 11:00:00,44.35,44.43,44.34,44.43,56071.0,38.225,38.2939,38.2164,38.2939,56071.0
2016-03-03 11:10:00,44.43,44.44,44.35,44.36,70864.0,38.2939,38.3026,38.225,38.2336,70864.0
2016-03-03 11:20:00,44.35,44.35,44.2,44.21,150362.0,38.225,38.225,38.0957,38.1043,150362.0
2016-03-03 11:30:00,44.21,44.27,44.18,44.21,68862.0,38.1043,38.156,38.0785,38.1043,68862.0
2016-03-03 11:40:00,44.21,44.24,44.18,44.21,52508.0,38.1043,38.1302,38.0785,38.1043,52508.0
2016-03-03 11:50:00,44.22,44.24,44.16,44.21,59514.0,38.1129,38.1302,38.0612,38.1043,59514.0
2016-03-03 12:00:00,44.22,44.33,44.21,44.33,105710.0,38.1129,38.2078,38.1043,38.2078,105710.0
2016-03-03 12:10:00,44.33,44.34,44.25,44.27,43511.0,38.2078,38.2164,38.1388,38.156,43511.0
2016-03-03 12:20:00,44.27,44.3,44.25,44.28,34046.0,38.156,38.1819,38.1388,38.1647,34046.0
2016-03-03 12:30:00,44.27,44.32,44.25,44.32,64070.0,38.156,38.1991,38.1388,38.1991,64070.0
2016-03-03 12:40:00,44.32,44.4,44.32,44.34,43587.0,38.1991,38.2681,38.1991,38.2164,43587.0
2016-03-03 12:50:00,44.34,44.42,44.34,44.41,73159.0,38.2164,38.2853,38.2164,38.2767,73159.0
2016-03-03 13:00:00,44.4,44.45,44.39,44.45,56415.0,38.2681,38.3112,38.2595,38.3112,56415.0
2016-03-03 13:10:00,44.45,44.46,44.38,44.41,39857.0,38.3112,38.3198,38.2508,38.2767,39857.0
2016-03-03 13:20:00,44.42,44.44,44.33,44.36,58672.0,38.2853,38.3026,38.2078,38.2336,58672.0
2016-03-03 13:30:00,44.36,44.44,44.35,44.42,42031.0,38.2336,38.3026,38.225,38.2853,42031.0
2016-03-03 13:40:00,44.42,44.44,44.38,44.43,51703.0,38.2853,38.3026,38.2508,38.2939,51703.0
2016-03-03 13:50:00,44.43,44.44,44.37,44.43,57142.0,38.2939,38.3026,38.2422,38.2939,57142.0
2016-03-03 14:00:00,44.43,44.44,44.4,44.41,57069.0,38.2939,38.3026,38.2681,38.2767,57069.0
2016-03-03 14:10:00,44.4,44.42,44.36,44.36,55912.0,38.2681,38.2853,38.2336,38.2336,55912.0
2016-03-03 14:20:00,44.36,44.4,44.34,44.38,53690.0,38.2336,38.2681,38.2164,38.2508,53690.0
2016-03-03 14:30:00,44.38,44.4,44.35,44.4,57208.0,38.2508,38.2681,38.225,38.2681,57208.0
2016-03-03 14:40:00,44.4,44.44,44.4,44.43,59180.0,38.2681,38.3026,38.2681,38.2939,59180.0
2016-03-03 14:50:00,44.43,44.43,44.38,44.39,66429.0,38.2939,38.2939,38.2508,38.2595,66429.0
2016-03-03 15:00:00,44.39,44.46,44.38,44.44,108453.0,38.2595,38.3198,38.2508,38.3026,108453.0
2016-03-03 15:10:00,44.43,44.45,44.4,44.45,116588.0,38.2939,38.3112,38.2681,38.3112,116588.0
2016-03-03 15:20:00,44.44,44.49,44.41,44.49,119184.0,38.3026,38.3457,38.2767,38.3457,119184.0
2016-03-03 15:30:00,44.49,44.54,44.47,44.52,199028.0,38.3457,38.3887,38.3284,38.3715,199028.0
2016-03-03 15:40:00,44.52,44.58,44.51,44.57,292169.0,38.3715,38.4232,38.3629,38.4146,292169.0
2016-03-03 15:50:00,44.57,44.59,44.54,44.58,335342.0,38.4146,38.4318,38.3887,38.4232,335342.0
2016-03-04 09:30:00,44.61,44.8,44.48,44.66,94774.0,38.4491,38.6128,38.337,38.4922,94774.0
2016-03-04 09:40:00,44.66,44.73,44.6,44.63,170472.0,38.4922,38.5525,38.4405,38.4663,170472.0
2016-03-04 09:50:00,44.64,44.8,44.56,44.65,191523.0,38.4749,38.6128,38.406,38.4836,191523.0
2016-03-04 10:00:00,44.66,44.89,44.65,44.84,82433.0,38.4922,38.6904,38.4836,38.6473,82433.0
2016-03-04 10:10:00,44.86,44.95,44.81,44.9,86417.0,38.6646,38.7421,38.6215,38.699,86417.0
2016-03-04 10:20:00,44.9,44.99,44.83,44.94,111143.0,38.699,38.7766,38.6387,38.7335,111143.0
2016-03-04 10:30:00,44.94,45.09,44.94,45.09,123645.0,38.7335,38.8628,38.7335,38.8628,123645.0
2016-03-04 10:40:00,45.09,45.18,45.06,45.12,101756.0,38.8628,38.9404,38.8369,38.8886,101756.0
2016-03-04 10:50:00,45.11,45.16,45.06,45.06,206748.0,38.88,38.9231,38.8369,38.8369,206748.0
2016-03-04 11:00:00,45.07,45.18,45.07,45.18,97880.0,38.8456,38.9404,38.8456,38.9404,97880.0
2016-03-04 11:10:00,45.18,45.29,45.16,45.28,58201.0,38.9404,39.0352,38.9231,39.0265,58201.0
2016-03-04 11:20:00,45.29,45.29,45.15,45.17,172909.0,39.0352,39.0352,38.9145,38.9317,172909.0
2016-03-04 11:30:00,45.17,45.24,45.15,45.19,131335.0,38.9317,38.9921,38.9145,38.949,131335.0
2016-03-04 11:40:00,45.19,45.2,45.15,45.16,190995.0,38.949,38.9576,38.9145,38.9231,190995.0
2016-03-04 11:50:00,45.17,45.26,45.17,45.26,227422.0,38.9317,39.0093,38.9317,39.0093,227422.0
2016-03-04 12:00:00,45.27,45.3,45.22,45.22,36932.0,39.0179,39.0438,38.9748,38.9748,36932.0
2016-03-04 12:10:00,45.21,45.25,45.16,45.18,33691.0,38.9662,39.0007,38.9231,38.9404,33691.0
2016-03-04 12:20:00,45.18,45.2,45.06,45.09,40336.0,38.9404,38.9576,38.8369,38.8628,40336.0
2016-03-04 12:30:00,45.09,45.15,45.09,45.11,64534.0,38.8628,38.9145,38.8628,38.88,64534.0
2016-03-04 12:40:00,45.11,45.12,45.0,45.0,35695.0,38.88,38.8886,38.7852,38.7852,35695.0
2016-03-04 12:50:00,45.0,45.12,45.0,45.1,51961.0,38.7852,38.8886,38.7852,38.8714,51961.0
2016-03-04 13:00:00,45.1,45.13,45.0,45.0,70723.0,38.8714,38.8973,38.7852,38.7852,70723.0
2016-03-04 13:10:00,44.98,45.0,44.97,45.0,34690.0,38.768,38.7852,38.7594,38.7852,34690.0
2016-03-04 13:20:00,45.0,45.06,45.0,45.06,39976.0,38.7852,38.8369,38.7852,38.8369,39976.0
2016-03-04 13:30:00,45.05,45.09,45.01,45.08,45895.0,38.8283,38.8628,38.7938,38.8542,45895.0
2016-03-04 13:40:00,45.08,45.12,45.08,45.1,47358.0,38.8542,38.8886,38.8542,38.8714,47358.0
2016-03-04 13:50:00,45.11,45.15,45.1,45.12,115187.0,38.88,38.9145,38.8714,38.8886,115187.0
2016-03-04 14:00:00,45.13,45.13,45.01,45.01,101298.0,38.8973,38.8973,38.7938,38.7938,101298.0
2016-03-04 14:10:00,45.0,45.01,44.89,44.9,58490.0,38.7852,38.7938,38.6904,38.699,58490.0
2016-03-04 14:20:00,44.89,44.91,44.79,44.86,59026.0,38.6904,38.7076,38.6042,38.6646,59026.0
2016-03-04 14:30:00,44.85,44.91,44.83,44.84,246047.0,38.6559,38.7076,38.6387,38.6473,246047.0
2016-03-04 14:40:00,44.84,44.84,44.69,44.76,82040.0,38.6473,38.6473,38.518,38.5784,82040.0
2016-03-04 14:50:00,44.75,44.75,44.64,44.72,86462.0,38.5697,38.5697,38.4749,38.5439,86462.0
2016-03-04 15:00:00,44.72,44.74,44.62,44.74,48632.0,38.5439,38.5611,38.4577,38.5611,48632.0
2016-03-04 15:10:00,44.74,44.79,44.68,44.79,77725.0,38.5611,38.6042,38.5094,38.6042,77725.0
2016-03-04 15:20:00,44.79,44.82,44.76,44.8,109098.0,38.6042,38.6301,38.5784,38.6128,109098.0
2016-03-04 15:30:00,44.8,44.84,44.75,44.77,100126.0,38.6128,38.6473,38.5697,38.587,100126.0
2016-03-04 15:40:00,44.77,44.84,44.77,44.81,92281.0,38.587,38.6473,38.587,38.6215,92281.0
2016-03-04 15:50:00,44.8,44.81,44.75,44.8,210140.0,38.6128,38.6215,38.5697,38.6128,210140.0
2016-03-07 09:30:00,44.58,44.95,44.58,44.91,63872.0,38.4232,38.7421,38.4232,38.7076,63872.0
2016-03-07 09:40:00,44.9,45.06,44.9,45.04,134386.0,38.699,38.8369,38.699,38.8197,134386.0
2016-03-07 09:50:00,45.04,45.08,44.84,44.93,106230.0,38.8197,38.8542,38.6473,38.7249,106230.0
2016-03-07 10:00:00,44.9,45.08,44.88,45.05,65435.0,38.699,38.8542,38.6818,38.8283,65435.0
2016-03-07 10:10:00,45.06,45.16,45.03,45.15,124375.0,38.8369,38.9231,38.8111,38.9145,124375.0
2016-03-07 10:20:00,45.15,45.16,45.04,45.06,37874.0,38.9145,38.9231,38.8197,38.8369,37874.0
2016-03-07 10:30:00,45.07,45.24,45.06,45.23,113311.0,38.8456,38.9921,38.8369,38.9835,113311.0
2016-03-07 10:40:00,45.23,45.27,45.13,45.13,773988.0,38.9835,39.0179,38.8973,38.8973,773988.0
2016-03-07 10:50:00,45.13,45.19,45.11,45.16,88170.0,38.8973,38.949,38.88,38.9231,88170.0
2016-03-07 11:00:00,45.16,45.2,45.14,45.19,70105.0,38.9231,38.9576,38.9059,38.949,70105.0
2016-03-07 11:10:00,45.2,45.23,45.13,45.15,49634.0,38.9576,38.9835,38.8973,38.9145,49634.0
2016-03-07 11:20:00,45.16,45.24,45.15,45.18,54599.0,38.9231,38.9921,38.9145,38.9404,54599.0
2016-03-07 11:30:00,45.18,45.34,45.18,45.3,138874.0,38.9404,39.0783,38.9404,39.0438,138874.0
2016-03-07 11:40:00,45.3,45.38,45.28,45.31,38496.0,39.0438,39.1127,39.0265,39.0524,38496.0
2016-03-07 11:50:00,45.3,45.3,45.19,45.23,29515.0,39.0438,39.0438,38.949,38.9835,29515.0
2016-03-07 12:00:00,45.23,45.23,45.18,45.21,45784.0,38.9835,38.9835,38.9404,38.9662,45784.0
2016-03-07 12:10:00,45.22,45.23,45.15,45.16,65316.0,38.9748,38.9835,38.9145,38.9231,65316.0
2016-03-07 12:20:00,45.17,45.22,45.17,45.2,22232.0,38.9317,38.9748,38.9317,38.9576,22232.0
2016-03-07 12:30:00,45.2,45.23,45.16,45.18,40973.0,38.9576,38.9835,38.9231,38.9404,40973.0
2016-03-07 12:40:00,45.17,45.23,45.17,45.18,43089.0,38.9317,38.9835,38.9317,38.9404,43089.0
2016-03-07 12:50:00,45.17,45.22,45.17,45.2,21079.0,38.9317,38.9748,38.9317,38.9576,21079.0
2016-03-07 13:00:00,45.21,45.26,45.18,45.24,26065.0,38.9662,39.0093,38.9404,38.9921,26065.0
2016-03-07 13:10:00,45.25,45.27,45.17,45.17,66167.0,39.0007,39.0179,38.9317,38.9317,66167.0
2016-03-07 13:20:00,45.18,45.18,45.1,45.13,65592.0,38.9404,38.9404,38.8714,38.8973,65592.0
2016-03-07 13:30:00,45.13,45.13,44.99,45.02,65298.0,38.8973,38.8973,38.7766,38.8025,65298.0
2016-03-07 13:40:00,45.02,45.04,45.0,45.03,26584.0,38.8025,38.8197,38.7852,38.8111,26584.0
2016-03-07 13:50:00,45.04,45.08,45.02,45.03,47716.0,38.8197,38.8542,38.8025,38.8111,47716.0
2016-03-07 14:00:00,45.03,45.06,44.98,45.03,41585.0,38.8111,38.8369,38.768,38.8111,41585.0
2016-03-07 14:10:00,45.03,45.07,44.93,44.94,45022.0,38.8111,38.8456,38.7249,38.7335,45022.0
2016-03-07 14:20:00,44.94,44.97,44.88,44.89,108015.0,38.7335,38.7594,38.6818,38.6904,108015.0
2016-03-07 14:30:00,44.89,44.89,44.74,44.79,63222.0,38.6904,38.6904,38.5611,38.6042,63222.0
2016-03-07 14:40:00,44.79,44.85,44.77,44.83,48888.0,38.6042,38.6559,38.587,38.6387,48888.0
2016-03-07 14:50:00,44.82,44.88,44.82,44.85,44645.0,38.6301,38.6818,38.6301,38.6559,44645.0
2016-03-07 15:00:00,44.85,44.88,44.79,44.88,66565.0,38.6559,38.6818,38.6042,38.6818,66565.0
2016-03-07 15:10:00,44.88,44.99,44.88,44.99,79421.0,38.6818,38.7766,38.6818,38.7766,79421.0
2016-03-07 15:20:00,44.99,45.0,44.91,44.96,122056.0,38.7766,38.7852,38.7076,38.7507,122056.0
2016-03-07 15:30:00,44.97,45.09,44.95,45.05,125176.0,38.7594,38.8628,38.7421,38.8283,125176.0
2016-03-07 15:40:00,45.06,45.08,44.94,44.97,150487.0,38.8369,38.8542,38.7335,38.7594,150487.0
2016-03-07 15:50:00,44.96,45.06,44.96,45.06,295506.0,38.7507,38.8369,38.7507,38.8369,295506.0
2016-03-08 09:30:00,45.08,45.19,44.88,45.11,177612.0,38.8542,38.949,38.6818,38.88,177612.0
2016-03-08 09:40:00,45.11,45.19,45.0,45.18,87701.0,38.88,38.949,38.7852,38.9404,87701.0
2016-03-08 09:50:00,45.18,45.21,45.04,45.04,189599.0,38.9404,38.9662,38.8197,38.8197,189599.0
2016-03-08 10:00:00,45.04,45.14,45.03,45.03,96788.0,38.8197,38.9059,38.8111,38.8111,96788.0
2016-03-08 10:10:00,45.02,45.07,44.92,44.93,123051.0,38.8025,38.8456,38.7163,38.7249,123051.0
2016-03-08 10:20:00,44.93,45.09,44.87,44.87,99883.0,38.7249,38.8628,38.6732,38.6732,99883.0
2016-03-08 10:30:00,44.86,44.95,44.83,44.88,133205.0,38.6646,38.7421,38.6387,38.6818,133205.0
2016-03-08 10:40:00,44.88,44.88,44.78,44.79,84190.0,38.6818,38.6818,38.5956,38.6042,84190.0
2016-03-08 10:50:00,44.78,44.82,44.7,44.73,102056.0,38.5956,38.6301,38.5267,38.5525,102056.0
2016-03-08 11:00:00,44.74,44.95,44.72,44.95,159323.0,38.5611,38.7421,38.5439,38.7421,159323.0
2016-03-08 11:10:00,44.95,44.97,44.83,44.93,105150.0,38.7421,38.7594,38.6387,38.7249,105150.0
2016-03-08 11:20:00,44.92,44.94,44.79,44.9,58399.0,38.7163,38.7335,38.6042,38.699,58399.0
2016-03-08 11:30:00,44.9,44.97,44.87,44.88,48725.0,38.699,38.7594,38.6732,38.6818,48725.0
2016-03-08 11:40:00,44.88,44.96,44.86,44.93,89206.0,38.6818,38.7507,38.6646,38.7249,89206.0
2016-03-08 11:50:00,44.92,45.04,44.92,45.01,154170.0,38.7163,38.8197,38.7163,38.7938,154170.0
2016-03-08 12:00:00,45.0,45.08,44.97,45.08,56053.0,38.7852,38.8542,38.7594,38.8542,56053.0
2016-03-08 12:10:00,45.09,45.12,45.04,45.07,52379.0,38.8628,38.8886,38.8197,38.8456,52379.0
2016-03-08 12:20:00,45.06,45.11,45.05,45.07,85397.0,38.8369,38.88,38.8283,38.8456,85397.0
2016-03-08 12:30:00,45.08,45.11,44.98,45.02,29300.0,38.8542,38.88,38.768,38.8025,29300.0
2016-03-08 12:40:00,45.03,45.06,44.99,45.0,90078.0,38.8111,38.8369,38.7766,38.7852,90078.0
2016-03-08 12:50:00,45.0,45.03,44.95,45.02,97664.0,38.7852,38.8111,38.7421,38.8025,97664.0
2016-03-08 13:00:00,45.02,45.04,44.99,45.0,55677.0,38.8025,38.8197,38.7766,38.7852,55677.0
2016-03-08 13:10:00,45.0,45.08,44.96,45.06,42137.0,38.7852,38.8542,38.7507,38.8369,42137.0
2016-03-08 13:20:00,45.06,45.13,45.04,45.13,49011.0,38.8369,38.8973,38.8197,38.8973,49011.0
2016-03-08 13:30:00,45.13,45.15,45.09,45.14,94853.0,38.8973,38.9145,38.8628,38.9059,94853.0
2016-03-08 13:40:00,45.14,45.18,45.12,45.13,152886.0,38.9059,38.9404,38.8886,38.8973,152886.0
2016-03-08 13:50:00,45.13,45.13,45.1,45.1,61619.0,38.8973,38.8973,38.8714,38.8714,61619.0
2016-03-08 14:00:00,45.1,45.11,45.06,45.11,39603.0,38.8714,38.88,38.8369,38.88,39603.0
2016-03-08 14:10:00,45.1,45.15,45.1,45.12,45973.0,38.8714,38.9145,38.8714,38.8886,45973.0
2016-03-08 14:20:00,45.12,45.16,45.05,45.06,48463.0,38.8886,38.9231,38.8283,38.8369,48463.0
2016-03-08 14:30:00,45.08,45.09,45.01,45.04,48782.0,38.8542,38.8628,38.7938,38.8197,48782.0
2016-03-08 14:40:00,45.03,45.08,45.02,45.04,30201.0,38.8111,38.8542,38.8025,38.8197,30201.0
2016-03-08 14:50:00,45.03,45.04,44.97,45.03,45505.0,38.8111,38.8197,38.7594,38.8111,45505.0
2016-03-08 15:00:00,45.02,45.05,44.97,44.98,73543.0,38.8025,38.8283,38.7594,38.768,73543.0
2016-03-08 15:10:00,44.98,45.01,44.91,44.92,51185.0,38.768,38.7938,38.7076,38.7163,51185.0
2016-03-08 15:20:00,44.92,44.97,44.88,44.88,65309.0,38.7163,38.7594,38.6818,38.6818,65309.0
2016-03-08 15:30:00,44.88,44.89,44.82,44.83,159049.0,38.6818,38.6904,38.6301,38.6387,159049.0
2016-03-08 15:40:00,44.82,44.9,44.8,44.85,141403.0,38.6301,38.699,38.6128,38.6559,141403.0
2016-03-08 15:50:00,44.84,44.85,44.7,44.72,745833.0,38.6473,38.6559,38.5267,38.5439,745833.0
2016-03-09 09:30:00,44.95,45.01,44.73,44.82,285848.0,38.7421,38.7938,38.5525,38.6301,285848.0
2016-03-09 09:40:00,44.84,44.98,44.76,44.8,81521.0,38.6473,38.768,38.5784,38.6128,81521.0
2016-03-09 09:50:00,44.79,44.88,44.67,44.88,129091.0,38.6042,38.6818,38.5008,38.6818,129091.0
2016-03-09 10:00:00,44.87,44.88,44.71,44.71,113498.0,38.6732,38.6818,38.5353,38.5353,113498.0
2016-03-09 10:10:00,44.7,44.77,44.69,44.7,195752.0,38.5267,38.587,38.518,38.5267,195752.0
2016-03-09 10:20:00,44.7,44.77,44.67,44.68,61100.0,38.5267,38.587,38.5008,38.5094,61100.0
2016-03-09 10:30:00,44.69,44.92,44.69,44.85,119241.0,38.518,38.7163,38.518,38.6559,119241.0
2016-03-09 10:40:00,44.85,44.86,44.73,44.74,83864.0,38.6559,38.6646,38.5525,38.5611,83864.0
2016-03-09 10:50:00,44.74,44.74,44.53,44.62,96052.0,38.5611,38.5611,38.3801,38.4577,96052.0
2016-03-09 11:00:00,44.61,44.73,44.59,44.73,57501.0,38.4491,38.5525,38.4318,38.5525,57501.0
2016-03-09 11:10:00,44.74,44.8,44.74,44.77,59647.0,38.5611,38.6128,38.5611,38.587,59647.0
2016-03-09 11:20:00,44.78,44.84,44.72,44.79,58494.0,38.5956,38.6473,38.5439,38.6042,58494.0
2016-03-09 11:30:00,44.79,44.84,44.73,44.76,67134.0,38.6042,38.6473,38.5525,38.5784,67134.0
2016-03-09 11:40:00,44.75,44.78,44.72,44.78,237460.0,38.5697,38.5956,38.5439,38.5956,237460.0
2016-03-09 11:50:00,44.79,44.93,44.78,44.9,79744.0,38.6042,38.7249,38.5956,38.699,79744.0
2016-03-09 12:00:00,44.9,44.91,44.86,44.88,46472.0,38.699,38.7076,38.6646,38.6818,46472.0
2016-03-09 12:10:00,44.88,44.92,44.85,44.88,31153.0,38.6818,38.7163,38.6559,38.6818,31153.0
2016-03-09 12:20:00,44.87,44.9,44.86,44.86,32622.0,38.6732,38.699,38.6646,38.6646,32622.0
2016-03-09 12:30:00,44.86,44.89,44.83,44.86,61218.0,38.6646,38.6904,38.6387,38.6646,61218.0
2016-03-09 12:40:00,44.85,44.86,44.77,44.79,39871.0,38.6559,38.6646,38.587,38.6042,39871.0
2016-03-09 12:50:00,44.78,44.82,44.77,44.79,62945.0,38.5956,38.6301,38.587,38.6042,62945.0
2016-03-09 13:00:00,44.79,44.83,44.78,44.8,38211.0,38.6042,38.6387,38.5956,38.6128,38211.0
2016-03-09 13:10:00,44.79,44.84,44.78,44.8,22180.0,38.6042,38.6473,38.5956,38.6128,22180.0
2016-03-09 13:20:00,44.8,44.81,44.78,44.81,48711.0,38.6128,38.6215,38.5956,38.6215,48711.0
2016-03-09 13:30:00,44.82,44.88,44.82,44.84,30195.0,38.6301,38.6818,38.6301,38.6473,30195.0
2016-03-09 13:40:00,44.84,44.89,44.81,44.88,72342.0,38.6473,38.6904,38.6215,38.6818,72342.0
2016-03-09 13:50:00,44.89,44.9,44.85,44.88,32842.0,38.6904,38.699,38.6559,38.6818,32842.0
2016-03-09 14:00:00,44.88,44.89,44.86,44.89,47793.0,38.6818,38.6904,38.6646,38.6904,47793.0
2016-03-09 14:10:00,44.89,44.91,44.86,44.91,25139.0,38.6904,38.7076,38.6646,38.7076,25139.0
2016-03-09 14:20:00,44.9,44.9,44.84,44.9,36586.0,38.699,38.699,38.6473,38.699,36586.0
2016-03-09 14:30:00,44.9,44.9,44.84,44.87,32077.0,38.699,38.699,38.6473,38.6732,32077.0
2016-03-09 14:40:00,44.86,44.9,44.84,44.9,28481.0,38.6646,38.699,38.6473,38.699,28481.0
2016-03-09 14:50:00,44.91,44.94,44.86,44.87,36809.0,38.7076,38.7335,38.6646,38.6732,36809.0
2016-03-09 15:00:00,44.86,44.87,44.79,44.79,43719.0,38.6646,38.6732,38.6042,38.6042,43719.0
2016-03-09 15:10:00,44.79,44.8,44.76,44.76,49068.0,38.6042,38.6128,38.5784,38.5784,49068.0
2016-03-09 15:20:00,44.77,44.8,44.75,44.79,86018.0,38.587,38.6128,38.5697,38.6042,86018.0
2016-03-09 15:30:00,44.8,44.83,44.77,44.78,62838.0,38.6128,38.6387,38.587,38.5956,62838.0
2016-03-09 15:40:00,44.78,44.8,44.75,44.75,83140.0,38.5956,38.6128,38.5697,38.5697,83140.0
2016-03-09 15:50:00,44.75,44.82,44.73,44.82,121557.0,38.5697,38.6301,38.5525,38.6301,121557.0
2016-03-10 09:30:00,45.1,45.26,44.86,45.22,184186.0,38.8714,39.0093,38.6646,38.9748,184186.0
2016-03-10 09:40:00,45.22,45.22,45.04,45.17,115654.0,38.9748,38.9748,38.8197,38.9317,115654.0
2016-03-10 09:50:00,45.15,45.37,45.14,45.29,89487.0,38.9145,39.1041,38.9059,39.0352,89487.0
2016-03-10 10:00:00,45.29,45.32,45.24,45.24,116649.0,39.0352,39.061,38.9921,38.9921,116649.0
2016-03-10 10:10:00,45.25,45.26,45.15,45.18,76881.0,39.0007,39.0093,38.9145,38.9404,76881.0
2016-03-10 10:20:00,45.17,45.24,45.08,45.08,133590.0,38.9317,38.9921,38.8542,38.8542,133590.0
2016-03-10 10:30:00,45.07,45.07,44.86,44.91,103964.0,38.8456,38.8456,38.6646,38.7076,103964.0
2016-03-10 10:40:00,44.9,45.06,44.89,44.98,135427.0,38.699,38.8369,38.6904,38.768,135427.0
2016-03-10 10:50:00,44.98,45.06,44.89,44.91,126915.0,38.768,38.8369,38.6904,38.7076,126915.0
2016-03-10 11:00:00,44.91,44.92,44.79,44.9,94892.0,38.7076,38.7163,38.6042,38.699,94892.0
2016-03-10 11:10:00,44.9,44.91,44.77,44.77,335107.0,38.699,38.7076,38.587,38.587,335107.0
2016-03-10 11:20:00,44.77,44.77,44.57,44.62,109293.0,38.587,38.587,38.4146,38.4577,109293.0
2016-03-10 11:30:00,44.63,44.75,44.59,44.72,90400.0,38.4663,38.5697,38.4318,38.5439,90400.0
2016-03-10 11:40:00,44.72,44.84,44.72,44.79,51343.0,38.5439,38.6473,38.5439,38.6042,51343.0
2016-03-10 11:50:00,44.8,44.81,44.71,44.71,97289.0,38.6128,38.6215,38.5353,38.5353,97289.0
2016-03-10 12:00:00,44.71,44.83,44.71,44.77,68031.0,38.5353,38.6387,38.5353,38.587,68031.0
2016-03-10 12:10:00,44.77,44.77,44.71,44.75,39720.0,38.587,38.587,38.5353,38.5697,39720.0
2016-03-10 12:20:00,44.75,44.76,44.63,44.68,85893.0,38.5697,38.5784,38.4663,38.5094,85893.0
2016-03-10 12:30:00,44.68,44.69,44.52,44.52,49449.0,38.5094,38.518,38.3715,38.3715,49449.0
2016-03-10 12:40:00,44.52,44.53,44.41,44.44,141408.0,38.3715,38.3801,38.2767,38.3026,141408.0
2016-03-10 12:50:00,44.45,44.56,44.42,44.51,69209.0,38.3112,38.406,38.2853,38.3629,69209.0
2016-03-10 13:00:00,44.51,44.56,44.45,44.46,30272.0,38.3629,38.406,38.3112,38.3198,30272.0
2016-03-10 13:10:00,44.45,44.48,44.36,44.48,39331.0,38.3112,38.337,38.2336,38.337,39331.0
2016-03-10 13:20:00,44.48,44.6,44.46,44.59,53570.0,38.337,38.4405,38.3198,38.4318,53570.0
2016-03-10 13:30:00,44.59,44.68,44.58,44.66,94105.0,38.4318,38.5094,38.4232,38.4922,94105.0
2016-03-10 13:40:00,44.66,44.66,44.58,44.59,36220.0,38.4922,38.4922,38.4232,38.4318,36220.0
2016-03-10 13:50:00,44.58,44.65,44.55,44.58,55749.0,38.4232,38.4836,38.3974,38.4232,55749.0
2016-03-10 14:00:00,44.57,44.63,44.47,44.47,56524.0,38.4146,38.4663,38.3284,38.3284,56524.0
2016-03-10 14:10:00,44.47,44.52,44.42,44.52,34619.0,38.3284,38.3715,38.2853,38.3715,34619.0
2016-03-10 14:20:00,44.51,44.68,44.49,44.67,140801.0,38.3629,38.5094,38.3457,38.5008,140801.0
2016-03-10 14:30:00,44.67,44.73,44.63,44.65,40658.0,38.5008,38.5525,38.4663,38.4836,40658.0
2016-03-10 14:40:00,44.66,44.84,44.66,44.83,69833.0,38.4922,38.6473,38.4922,38.6387,69833.0
2016-03-10 14:50:00,44.83,44.86,44.8,44.82,31226.0,38.6387,38.6646,38.6128,38.6301,31226.0
2016-03-10 15:00:00,44.81,44.86,44.75,44.85,180351.0,38.6215,38.6646,38.5697,38.6559,180351.0
2016-03-10 15:10:00,44.86,44.95,44.81,44.91,67460.0,38.6646,38.7421,38.6215,38.7076,67460.0
2016-03-10 15:20:00,44.91,45.0,44.84,44.98,71355.0,38.7076,38.7852,38.6473,38.768,71355.0
2016-03-10 15:30:00,44.98,45.02,44.88,44.88,101675.0,38.768,38.8025,38.6818,38.6818,101675.0
2016-03-10 15:40:00,44.89,44.92,44.85,44.88,83753.0,38.6904,38.7163,38.6559,38.6818,83753.0
2016-03-10 15:50:00,44.87,44.94,44.87,44.93,197447.0,38.6732,38.7335,38.6732,38.7249,197447.0
2016-03-11 09:30:00,45.3,45.39,45.13,45.28,108426.0,39.0438,39.1214,38.8973,39.0265,108426.0
2016-03-11 09:40:00,45.28,45.32,45.17,45.21,68252.0,39.0265,39.061,38.9317,38.9662,68252.0
2016-03-11 09:50:00,45.21,45.38,45.21,45.29,71052.0,38.9662,39.1127,38.9662,39.0352,71052.0
2016-03-11 10:00:00,45.3,45.34,45.22,45.23,55405.0,39.0438,39.0783,38.9748,38.9835,55405.0
2016-03-11 10:10:00,45.23,45.33,45.23,45.33,42643.0,38.9835,39.0696,38.9835,39.0696,42643.0
2016-03-11 10:20:00,45.34,45.34,45.28,45.33,34913.0,39.0783,39.0783,39.0265,39.0696,34913.0
2016-03-11 10:30:00,45.34,45.46,45.34,45.41,87329.0,39.0783,39.1817,39.0783,39.1386,87329.0
2016-03-11 10:40:00,45.42,45.44,45.37,45.4,37953.0,39.1472,39.1645,39.1041,39.13,37953.0
2016-03-11 10:50:00,45.4,45.41,45.35,45.37,44371.0,39.13,39.1386,39.0869,39.1041,44371.0
2016-03-11 11:00:00,45.38,45.39,45.29,45.34,154795.0,39.1127,39.1214,39.0352,39.0783,154795.0
2016-03-11 11:10:00,45.34,45.37,45.32,45.35,77819.0,39.0783,39.1041,39.061,39.0869,77819.0
2016-03-11 11:20:00,45.35,45.4,45.33,45.35,70994.0,39.0869,39.13,39.0696,39.0869,70994.0
2016-03-11 11:30:00,45.35,45.37,45.32,45.35,51809.0,39.0869,39.1041,39.061,39.0869,51809.0
2016-03-11 11:40:00,45.34,45.34,45.29,45.29,36738.0,39.0783,39.0783,39.0352,39.0352,36738.0
2016-03-11 11:50:00,45.28,45.31,45.26,45.27,317383.0,39.0265,39.0524,39.0093,39.0179,317383.0
2016-03-11 12:00:00,45.27,45.28,45.24,45.28,118937.0,39.0179,39.0265,38.9921,39.0265,118937.0
2016-03-11 12:10:00,45.28,45.32,45.26,45.3,408438.0,39.0265,39.061,39.0093,39.0438,408438.0
2016-03-11 12:20:00,45.3,45.35,45.29,45.33,108377.0,39.0438,39.0869,39.0352,39.0696,108377.0
2016-03-11 12:30:00,45.33,45.33,45.28,45.3,250463.0,39.0696,39.0696,39.0265,39.0438,250463.0
2016-03-11 12:40:00,45.3,45.33,45.28,45.32,133482.0,39.0438,39.0696,39.0265,39.061,133482.0
2016-03-11 12:50:00,45.32,45.34,45.29,45.3,301685.0,39.061,39.0783,39.0352,39.0438,301685.0
2016-03-11 13:00:00,45.3,45.33,45.22,45.25,98637.0,39.0438,39.0696,38.9748,39.0007,98637.0
2016-03-11 13:10:00,45.26,45.33,45.25,45.32,72157.0,39.0093,39.0696,39.0007,39.061,72157.0
2016-03-11 13:20:00,45.32,45.35,45.32,45.32,47196.0,39.061,39.0869,39.061,39.061,47196.0
2016-03-11 13:30:00,45.33,45.33,45.27,45.29,142107.0,39.0696,39.0696,39.0179,39.0352,142107.0
2016-03-11 13:40:00,45.29,45.3,45.25,45.28,77028.0,39.0352,39.0438,39.0007,39.0265,77028.0
2016-03-11 13:50:00,45.28,45.34,45.28,45.32,38996.0,39.0265,39.0783,39.0265,39.061,38996.0
2016-03-11 14:00:00,45.33,45.37,45.33,45.34,35968.0,39.0696,39.1041,39.0696,39.0783,35968.0
2016-03-11 14:10:00,45.34,45.37,45.33,45.35,50619.0,39.0783,39.1041,39.0696,39.0869,50619.0
2016-03-11 14:20:00,45.35,45.4,45.33,45.35,57992.0,39.0869,39.13,39.0696,39.0869,57992.0
2016-03-11 14:30:00,45.35,45.38,45.34,45.36,80662.0,39.0869,39.1127,39.0783,39.0955,80662.0
2016-03-11 14:40:00,45.35,45.4,45.34,45.35,142966.0,39.0869,39.13,39.0783,39.0869,142966.0
2016-03-11 14:50:00,45.35,45.37,45.33,45.33,86296.0,39.0869,39.1041,39.0696,39.0696,86296.0
2016-03-11 15:00:00,45.33,45.46,45.32,45.46,114708.0,39.0696,39.1817,39.061,39.1817,114708.0
2016-03-11 15:10:00,45.46,45.5,45.44,45.5,53389.0,39.1817,39.2162,39.1645,39.2162,53389.0
2016-03-11 15:20:00,45.5,45.56,45.49,45.55,154900.0,39.2162,39.2679,39.2075,39.2593,154900.0
2016-03-11 15:30:00,45.55,45.56,45.48,45.53,269626.0,39.2593,39.2679,39.1989,39.242,269626.0
2016-03-11 15:40:00,45.53,45.59,45.52,45.58,273807.0,39.242,39.2937,39.2334,39.2851,273807.0
2016-03-11 15:50:00,45.58,45.61,45.57,45.59,533792.0,39.2851,39.311,39.2765,39.2937,533792.0
2016-03-14 09:30:00,45.55,45.71,45.5,45.63,130287.0,39.2593,39.3972,39.2162,39.3282,130287.0
2016-03-14 09:40:00,45.62,45.66,45.5,45.5,97280.0,39.3196,39.3541,39.2162,39.2162,97280.0
2016-03-14 09:50:00,45.5,45.56,45.45,45.52,50104.0,39.2162,39.2679,39.1731,39.2334,50104.0
2016-03-14 10:00:00,45.52,45.67,45.52,45.64,104578.0,39.2334,39.3627,39.2334,39.3368,104578.0
2016-03-14 10:10:00,45.63,45.68,45.58,45.64,37178.0,39.3282,39.3713,39.2851,39.3368,37178.0
2016-03-14 10:20:00,45.64,45.65,45.55,45.62,71318.0,39.3368,39.3455,39.2593,39.3196,71318.0
2016-03-14 10:30:00,45.61,45.7,45.61,45.61,36918.0,39.311,39.3885,39.311,39.311,36918.0
2016-03-14 10:40:00,45.6,45.7,45.6,45.67,36569.0,39.3024,39.3885,39.3024,39.3627,36569.0
2016-03-14 10:50:00,45.66,45.66,45.54,45.55,125145.0,39.3541,39.3541,39.2506,39.2593,125145.0
2016-03-14 11:00:00,45.54,45.58,45.47,45.48,133760.0,39.2506,39.2851,39.1903,39.1989,133760.0
2016-03-14 11:10:00,45.48,45.55,45.48,45.55,135589.0,39.1989,39.2593,39.1989,39.2593,135589.0
2016-03-14 11:20:00,45.54,45.57,45.48,45.49,39159.0,39.2506,39.2765,39.1989,39.2075,39159.0
2016-03-14 11:30:00,45.49,45.5,45.43,45.49,65279.0,39.2075,39.2162,39.1558,39.2075,65279.0
2016-03-14 11:40:00,45.5,45.52,45.48,45.5,28859.0,39.2162,39.2334,39.1989,39.2162,28859.0
2016-03-14 11:50:00,45.51,45.55,45.45,45.46,101879.0,39.2248,39.2593,39.1731,39.1817,101879.0
2016-03-14 12:00:00,45.47,45.48,45.38,45.4,29408.0,39.1903,39.1989,39.1127,39.13,29408.0
2016-03-14 12:10:00,45.4,45.42,45.38,45.42,43325.0,39.13,39.1472,39.1127,39.1472,43325.0
2016-03-14 12:20:00,45.41,45.41,45.34,45.35,21364.0,39.1386,39.1386,39.0783,39.0869,21364.0
2016-03-14 12:30:00,45.35,45.43,45.34,45.42,34733.0,39.0869,39.1558,39.0783,39.1472,34733.0
2016-03-14 12:40:00,45.42,45.44,45.4,45.43,88690.0,39.1472,39.1645,39.13,39.1558,88690.0
2016-03-14 12:50:00,45.44,45.45,45.41,45.42,58814.0,39.1645,39.1731,39.1386,39.1472,58814.0
2016-03-14 13:00:00,45.42,45.5,45.42,45.49,41614.0,39.1472,39.2162,39.1472,39.2075,41614.0
2016-03-14 13:10:00,45.49,45.51,45.46,45.49,29755.0,39.2075,39.2248,39.1817,39.2075,29755.0
2016-03-14 13:20:00,45.48,45.6,45.48,45.58,20337.0,39.1989,39.3024,39.1989,39.2851,20337.0
2016-03-14 13:30:00,45.57,45.63,45.57,45.63,38351.0,39.2765,39.3282,39.2765,39.3282,38351.0
2016-03-14 13:40:00,45.63,45.66,45.61,45.63,18363.0,39.3282,39.3541,39.311,39.3282,18363.0
2016-03-14 13:50:00,45.62,45.66,45.61,45.66,82002.0,39.3196,39.3541,39.311,39.3541,82002.0
2016-03-14 14:00:00,45.66,45.66,45.57,45.58,46485.0,39.3541,39.3541,39.2765,39.2851,46485.0
2016-03-14 14:10:00,45.59,45.61,45.54,45.55,42581.0,39.2937,39.311,39.2506,39.2593,42581.0
2016-03-14 14:20:00,45.54,45.6,45.54,45.6,148677.0,39.2506,39.3024,39.2506,39.3024,148677.0
2016-03-14 14:30:00,45.61,45.61,45.58,45.59,63495.0,39.311,39.311,39.2851,39.2937,63495.0
2016-03-14 14:40:00,45.6,45.63,45.57,45.61,145455.0,39.3024,39.3282,39.2765,39.311,145455.0
2016-03-14 14:50:00,45.6,45.63,45.6,45.63,119262.0,39.3024,39.3282,39.3024,39.3282,119262.0
2016-03-14 15:00:00,45.62,45.62,45.56,45.57,37726.0,39.3196,39.3196,39.2679,39.2765,37726.0
2016-03-14 15:10:00,45.56,45.6,45.55,45.56,42405.0,39.2679,39.3024,39.2593,39.2679,42405.0
2016-03-14 15:20:00,45.55,45.64,45.54,45.61,68093.0,39.2593,39.3368,39.2506,39.311,68093.0
2016-03-14 15:30:00,45.6,45.61,45.54,45.58,80192.0,39.3024,39.311,39.2506,39.2851,80192.0
2016-03-14 15:40:00,45.59,45.61,45.55,45.58,208876.0,39.2937,39.311,39.2593,39.2851,208876.0
2016-03-14 15:50:00,45.58,45.59,45.54,45.55,477107.0,39.2851,39.2937,39.2506,39.2593,477107.0
2016-03-15 09:30:00,45.32,45.47,45.32,45.4,280947.0,39.061,39.1903,39.061,39.13,280947.0
2016-03-15 09:40:00,45.38,45.44,45.29,45.3,160189.0,39.1127,39.1645,39.0352,39.0438,160189.0
2016-03-15 09:50:00,45.3,45.31,45.21,45.24,250677.0,39.0438,39.0524,38.9662,38.9921,250677.0
2016-03-15 10:00:00,45.24,45.28,45.16,45.23,90350.0,38.9921,39.0265,38.9231,38.9835,90350.0
2016-03-15 10:10:00,45.22,45.32,45.19,45.21,211491.0,38.9748,39.061,38.949,38.9662,211491.0
2016-03-15 10:20:00,45.21,45.29,45.17,45.29,71965.0,38.9662,39.0352,38.9317,39.0352,71965.0
2016-03-15 10:30:00,45.3,45.35,45.21,45.24,106762.0,39.0438,39.0869,38.9662,38.9921,106762.0
2016-03-15 10:40:00,45.24,45.27,45.13,45.14,107550.0,38.9921,39.0179,38.8973,38.9059,107550.0
2016-03-15 10:50:00,45.13,45.14,45.04,45.07,81836.0,38.8973,38.9059,38.8197,38.8456,81836.0
2016-03-15 11:00:00,45.07,45.15,45.05,45.14,159321.0,38.8456,38.9145,38.8283,38.9059,159321.0
2016-03-15 11:10:00,45.14,45.14,45.08,45.09,34816.0,38.9059,38.9059,38.8542,38.8628,34816.0
2016-03-15 11:20:00,45.1,45.15,45.08,45.12,27698.0,38.8714,38.9145,38.8542,38.8886,27698.0
2016-03-15 11:30:00,45.13,45.17,45.06,45.06,126848.0,38.8973,38.9317,38.8369,38.8369,126848.0
2016-03-15 11:40:00,45.06,45.1,45.03,45.04,144145.0,38.8369,38.8714,38.8111,38.8197,144145.0
2016-03-15 11:50:00,45.05,45.06,45.03,45.05,218376.0,38.8283,38.8369,38.8111,38.8283,218376.0
2016-03-15 12:00:00,45.05,45.1,45.04,45.05,73242.0,38.8283,38.8714,38.8197,38.8283,73242.0
2016-03-15 12:10:00,45.05,45.07,45.03,45.05,91034.0,38.8283,38.8456,38.8111,38.8283,91034.0
2016-03-15 12:20:00,45.06,45.08,45.05,45.06,85147.0,38.8369,38.8542,38.8283,38.8369,85147.0
2016-03-15 12:30:00,45.06,45.1,45.04,45.08,98402.0,38.8369,38.8714,38.8197,38.8542,98402.0
2016-03-15 12:40:00,45.08,45.09,45.02,45.04,23412.0,38.8542,38.8628,38.8025,38.8197,23412.0
2016-03-15 12:50:00,45.05,45.08,45.05,45.07,15069.0,38.8283,38.8542,38.8283,38.8456,15069.0
2016-03-15 13:00:00,45.06,45.08,45.04,45.06,34388.0,38.8369,38.8542,38.8197,38.8369,34388.0
2016-03-15 13:10:00,45.08,45.21,45.08,45.21,66650.0,38.8542,38.9662,38.8542,38.9662,66650.0
2016-03-15 13:20:00,45.21,45.25,45.21,45.24,46262.0,38.9662,39.0007,38.9662,38.9921,46262.0
2016-03-15 13:30:00,45.24,45.26,45.18,45.18,86284.0,38.9921,39.0093,38.9404,38.9404,86284.0
2016-03-15 13:40:00,45.19,45.22,45.14,45.14,103388.0,38.949,38.9748,38.9059,38.9059,103388.0
2016-03-15 13:50:00,45.15,45.2,45.14,45.19,45898.0,38.9145,38.9576,38.9059,38.949,45898.0
2016-03-15 14:00:00,45.2,45.2,45.13,45.16,20500.0,38.9576,38.9576,38.8973,38.9231,20500.0
2016-03-15 14:10:00,45.17,45.25,45.16,45.21,30670.0,38.9317,39.0007,38.9231,38.9662,30670.0
2016-03-15 14:20:00,45.22,45.22,45.17,45.17,99559.0,38.9748,38.9748,38.9317,38.9317,99559.0
2016-03-15 14:30:00,45.17,45.17,45.12,45.14,85241.0,38.9317,38.9317,38.8886,38.9059,85241.0
2016-03-15 14:40:00,45.15,45.17,45.06,45.06,133870.0,38.9145,38.9317,38.8369,38.8369,133870.0
2016-03-15 14:50:00,45.06,45.09,45.05,45.05,274857.0,38.8369,38.8628,38.8283,38.8283,274857.0
2016-03-15 15:00:00,45.06,45.08,45.01,45.04,75323.0,38.8369,38.8542,38.7938,38.8197,75323.0
2016-03-15 15:10:00,45.03,45.11,45.02,45.11,47977.0,38.8111,38.88,38.8025,38.88,47977.0
2016-03-15 15:20:00,45.1,45.15,45.09,45.13,183832.0,38.8714,38.9145,38.8628,38.8973,183832.0
2016-03-15 15:30:00,45.13,45.14,45.11,45.12,189689.0,38.8973,38.9059,38.88,38.8886,189689.0
2016-03-15 15:40:00,45.11,45.13,45.04,45.05,92355.0,38.88,38.8973,38.8197,38.8283,92355.0
2016-03-15 15:50:00,45.05,45.14,45.04,45.12,448636.0,38.8283,38.9059,38.8197,38.8886,448636.0
2016-03-16 09:30:00,44.95,45.09,44.8,45.08,31225.0,38.7421,38.8628,38.6128,38.8542,31225.0
2016-03-16 09:40:00,45.07,45.07,44.89,45.0,122174.0,38.8456,38.8456,38.6904,38.7852,122174.0
2016-03-16 09:50:00,45.0,45.08,44.96,45.0,261489.0,38.7852,38.8542,38.7507,38.7852,261489.0
2016-03-16 10:00:00,45.01,45.01,44.92,44.95,121308.0,38.7938,38.7938,38.7163,38.7421,121308.0
2016-03-16 10:10:00,44.96,44.98,44.9,44.95,148280.0,38.7507,38.768,38.699,38.7421,148280.0
2016-03-16 10:20:00,44.94,44.98,44.93,44.98,172054.0,38.7335,38.768,38.7249,38.768,172054.0
2016-03-16 10:30:00,44.98,45.08,44.96,45.04,35398.0,38.768,38.8542,38.7507,38.8197,35398.0
2016-03-16 10:40:00,45.04,45.11,45.01,45.1,129718.0,38.8197,38.88,38.7938,38.8714,129718.0
2016-03-16 10:50:00,45.1,45.13,45.06,45.1,31420.0,38.8714,38.8973,38.8369,38.8714,31420.0
2016-03-16 11:00:00,45.1,45.1,45.05,45.07,133475.0,38.8714,38.8714,38.8283,38.8456,133475.0
2016-03-16 11:10:00,45.07,45.09,45.0,45.05,160323.0,38.8456,38.8628,38.7852,38.8283,160323.0
2016-03-16 11:20:00,45.05,45.07,45.02,45.06,26295.0,38.8283,38.8456,38.8025,38.8369,26295.0
2016-03-16 11:30:00,45.06,45.08,45.01,45.03,99797.0,38.8369,38.8542,38.7938,38.8111,99797.0
2016-03-16 11:40:00,45.03,45.05,44.98,45.02,55262.0,38.8111,38.8283,38.768,38.8025,55262.0
2016-03-16 11:50:00,45.0,45.0,44.89,44.92,42332.0,38.7852,38.7852,38.6904,38.7163,42332.0
2016-03-16 12:00:00,44.92,45.04,44.91,45.04,33901.0,38.7163,38.8197,38.7076,38.8197,33901.0
2016-03-16 12:10:00,45.04,45.06,44.99,45.0,21828.0,38.8197,38.8369,38.7766,38.7852,21828.0
2016-03-16 12:20:00,45.0,45.02,44.97,45.01,42409.0,38.7852,38.8025,38.7594,38.7938,42409.0
2016-03-16 12:30:00,45.02,45.03,44.99,45.0,62473.0,38.8025,38.8111,38.7766,38.7852,62473.0
2016-03-16 12:40:00,45.0,45.01,44.95,44.96,156460.0,38.7852,38.7938,38.7421,38.7507,156460.0
2016-03-16 12:50:00,44.96,44.98,44.94,44.98,39546.0,38.7507,38.768,38.7335,38.768,39546.0
2016-03-16 13:00:00,44.97,44.99,44.95,44.96,100197.0,38.7594,38.7766,38.7421,38.7507,100197.0
2016-03-16 13:10:00,44.96,44.98,44.88,44.91,73609.0,38.7507,38.768,38.6818,38.7076,73609.0
2016-03-16 13:20:00,44.9,44.94,44.86,44.91,48306.0,38.699,38.7335,38.6646,38.7076,48306.0
2016-03-16 13:30:00,44.91,44.91,44.86,44.9,38023.0,38.7076,38.7076,38.6646,38.699,38023.0
2016-03-16 13:40:00,44.91,44.95,44.91,44.94,51433.0,38.7076,38.7421,38.7076,38.7335,51433.0
2016-03-16 13:50:00,44.94,44.97,44.92,44.92,31974.0,38.7335,38.7594,38.7163,38.7163,31974.0
2016-03-16 14:00:00,44.93,45.3,44.93,45.11,290411.0,38.7249,39.0438,38.7249,38.88,290411.0
2016-03-16 14:10:00,45.1,45.13,44.97,45.01,199499.0,38.8714,38.8973,38.7594,38.7938,199499.0
2016-03-16 14:20:00,45.0,45.37,45.0,45.34,208972.0,38.7852,39.1041,38.7852,39.0783,208972.0
2016-03-16 14:30:00,45.34,45.39,45.21,45.31,134626.0,39.0783,39.1214,38.9662,39.0524,134626.0
2016-03-16 14:40:00,45.31,45.45,45.31,45.4,70144.0,39.0524,39.1731,39.0524,39.13,70144.0
2016-03-16 14:50:00,45.4,45.4,45.13,45.13,86144.0,39.13,39.13,38.8973,38.8973,86144.0
2016-03-16 15:00:00,45.13,45.32,45.13,45.31,97120.0,38.8973,39.061,38.8973,39.0524,97120.0
2016-03-16 15:10:00,45.32,45.36,45.28,45.32,237047.0,39.061,39.0955,39.0265,39.061,237047.0
2016-03-16 15:20:00,45.32,45.32,45.23,45.29,87184.0,39.061,39.061,38.9835,39.0352,87184.0
2016-03-16 15:30:00,45.29,45.37,45.25,45.37,115812.0,39.0352,39.1041,39.0007,39.1041,115812.0
2016-03-16 15:40:00,45.37,45.37,45.3,45.34,212186.0,39.1041,39.1041,39.0438,39.0783,212186.0
2016-03-16 15:50:00,45.34,45.35,45.29,45.32,443385.0,39.0783,39.0869,39.0352,39.061,443385.0
2016-03-17 09:30:00,45.33,45.33,44.9,45.1,37500.0,39.0696,39.0696,38.699,38.8714,37500.0
2016-03-17 09:40:00,45.1,45.19,45.02,45.19,102964.0,38.8714,38.949,38.8025,38.949,102964.0
2016-03-17 09:50:00,45.2,45.22,45.14,45.17,138016.0,38.9576,38.9748,38.9059,38.9317,138016.0
2016-03-17 10:00:00,45.18,45.2,45.12,45.18,142296.0,38.9404,38.9576,38.8886,38.9404,142296.0
2016-03-17 10:10:00,45.17,45.23,45.16,45.21,54185.0,38.9317,38.9835,38.9231,38.9662,54185.0
2016-03-17 10:20:00,45.2,45.24,45.15,45.2,42180.0,38.9576,38.9921,38.9145,38.9576,42180.0
2016-03-17 10:30:00,45.2,45.32,45.18,45.32,181815.0,38.9576,39.061,38.9404,39.061,181815.0
2016-03-17 10:40:00,45.34,45.44,45.31,45.41,49026.0,39.0783,39.1645,39.0524,39.1386,49026.0
2016-03-17 10:50:00,45.41,45.45,45.38,45.43,42315.0,39.1386,39.1731,39.1127,39.1558,42315.0
2016-03-17 11:00:00,45.43,45.44,45.38,45.4,39132.0,39.1558,39.1645,39.1127,39.13,39132.0
2016-03-17 11:10:00,45.41,45.51,45.41,45.49,35377.0,39.1386,39.2248,39.1386,39.2075,35377.0
2016-03-17 11:20:00,45.49,45.5,45.4,45.43,40814.0,39.2075,39.2162,39.13,39.1558,40814.0
2016-03-17 11:30:00,45.43,45.44,45.42,45.42,245434.0,39.1558,39.1645,39.1472,39.1472,245434.0
2016-03-17 11:40:00,45.41,45.43,45.37,45.38,46826.0,39.1386,39.1558,39.1041,39.1127,46826.0
2016-03-17 11:50:00,45.38,45.38,45.33,45.37,190470.0,39.1127,39.1127,39.0696,39.1041,190470.0
2016-03-17 12:00:00,45.36,45.4,45.33,45.39,30524.0,39.0955,39.13,39.0696,39.1214,30524.0
2016-03-17 12:10:00,45.39,45.41,45.35,45.38,69324.0,39.1214,39.1386,39.0869,39.1127,69324.0
2016-03-17 12:20:00,45.39,45.56,45.39,45.56,49041.0,39.1214,39.2679,39.1214,39.2679,49041.0
2016-03-17 12:30:00,45.56,45.62,45.54,45.6,50388.0,39.2679,39.3196,39.2506,39.3024,50388.0
2016-03-17 12:40:00,45.59,45.59,45.56,45.59,25382.0,39.2937,39.2937,39.2679,39.2937,25382.0
2016-03-17 12:50:00,45.58,45.64,45.56,45.64,49144.0,39.2851,39.3368,39.2679,39.3368,49144.0
2016-03-17 13:00:00,45.64,45.7,45.64,45.64,33110.0,39.3368,39.3885,39.3368,39.3368,33110.0
2016-03-17 13:10:00,45.64,45.64,45.56,45.56,34618.0,39.3368,39.3368,39.2679,39.2679,34618.0
2016-03-17 13:20:00,45.56,45.68,45.56,45.64,33779.0,39.2679,39.3713,39.2679,39.3368,33779.0
2016-03-17 13:30:00,45.63,45.68,45.61,45.68,36555.0,39.3282,39.3713,39.311,39.3713,36555.0
2016-03-17 13:40:00,45.68,45.69,45.66,45.68,32083.0,39.3713,39.3799,39.3541,39.3713,32083.0
2016-03-17 13:50:00,45.68,45.69,45.64,45.66,39184.0,39.3713,39.3799,39.3368,39.3541,39184.0
2016-03-17 14:00:00,45.65,45.66,45.61,45.66,93734.0,39.3455,39.3541,39.311,39.3541,93734.0
2016-03-17 14:10:00,45.66,45.76,45.66,45.72,44023.0,39.3541,39.4403,39.3541,39.4058,44023.0
2016-03-17 14:20:00,45.71,45.73,45.66,45.7,30025.0,39.3972,39.4144,39.3541,39.3885,30025.0
2016-03-17 14:30:00,45.7,45.72,45.65,45.66,137523.0,39.3885,39.4058,39.3455,39.3541,137523.0
2016-03-17 14:40:00,45.66,45.7,45.66,45.7,644003.0,39.3541,39.3885,39.3541,39.3885,644003.0
2016-03-17 14:50:00,45.7,45.73,45.68,45.68,255234.0,39.3885,39.4144,39.3713,39.3713,255234.0
2016-03-17 15:00:00,45.68,45.79,45.67,45.75,77313.0,39.3713,39.4661,39.3627,39.4316,77313.0
2016-03-17 15:10:00,45.76,45.8,45.73,45.77,161038.0,39.4403,39.4747,39.4144,39.4489,161038.0
2016-03-17 15:20:00,45.76,45.83,45.76,45.81,113860.0,39.4403,39.5006,39.4403,39.4834,113860.0
2016-03-17 15:30:00,45.81,45.86,45.8,45.86,104877.0,39.4834,39.5264,39.4747,39.5264,104877.0
2016-03-17 15:40:00,45.85,45.86,45.77,45.79,281211.0,39.5178,39.5264,39.4489,39.4661,281211.0
2016-03-17 15:50:00,45.79,45.8,45.74,45.76,579934.0,39.4661,39.4747,39.423,39.4403,579934.0
2016-03-18 09:30:00,45.66,45.86,45.6,45.85,119587.0,39.4842,39.6571,39.4323,39.6485,119587.0
2016-03-18 09:40:00,45.86,45.99,45.76,45.82,158161.0,39.6571,39.7696,39.5707,39.6225,158161.0
2016-03-18 09:50:00,45.83,46.01,45.83,45.99,67301.0,39.6312,39.7868,39.6312,39.7696,67301.0
2016-03-18 10:00:00,45.99,46.05,45.9,46.0,78046.0,39.7696,39.8214,39.6917,39.7782,78046.0
2016-03-18 10:10:00,46.0,46.03,45.93,45.94,233254.0,39.7782,39.8041,39.7177,39.7263,233254.0
2016-03-18 10:20:00,45.93,46.01,45.93,45.96,114985.0,39.7177,39.7868,39.7177,39.7436,114985.0
2016-03-18 10:30:00,45.96,46.09,45.96,45.98,101325.0,39.7436,39.856,39.7436,39.7609,101325.0
2016-03-18 10:40:00,45.98,46.06,45.97,46.02,73137.0,39.7609,39.8301,39.7523,39.7955,73137.0
2016-03-18 10:50:00,46.02,46.11,46.01,46.05,121346.0,39.7955,39.8733,39.7868,39.8214,121346.0
2016-03-18 11:00:00,46.05,46.12,46.05,46.09,46530.0,39.8214,39.882,39.8214,39.856,46530.0
2016-03-18 11:10:00,46.09,46.1,45.97,46.0,188348.0,39.856,39.8647,39.7523,39.7782,188348.0
2016-03-18 11:20:00,45.99,45.99,45.9,45.9,52332.0,39.7696,39.7696,39.6917,39.6917,52332.0
2016-03-18 11:30:00,45.91,45.93,45.86,45.91,48190.0,39.7004,39.7177,39.6571,39.7004,48190.0
2016-03-18 11:40:00,45.91,45.95,45.85,45.88,36808.0,39.7004,39.735,39.6485,39.6744,36808.0
2016-03-18 11:50:00,45.89,45.9,45.85,45.89,36184.0,39.6831,39.6917,39.6485,39.6831,36184.0
2016-03-18 12:00:00,45.89,45.91,45.86,45.86,35177.0,39.6831,39.7004,39.6571,39.6571,35177.0
2016-03-18 12:10:00,45.86,45.91,45.85,45.88,34176.0,39.6571,39.7004,39.6485,39.6744,34176.0
2016-03-18 12:20:00,45.88,45.93,45.88,45.92,57700.0,39.6744,39.7177,39.6744,39.709,57700.0
2016-03-18 12:30:00,45.91,45.93,45.88,45.92,25613.0,39.7004,39.7177,39.6744,39.709,25613.0
2016-03-18 12:40:00,45.92,45.93,45.9,45.92,31811.0,39.709,39.7177,39.6917,39.709,31811.0
2016-03-18 12:50:00,45.91,45.95,45.9,45.92,31482.0,39.7004,39.735,39.6917,39.709,31482.0
2016-03-18 13:00:00,45.92,45.98,45.88,45.94,26087.0,39.709,39.7609,39.6744,39.7263,26087.0
2016-03-18 13:10:00,45.95,45.95,45.85,45.85,41080.0,39.735,39.735,39.6485,39.6485,41080.0
2016-03-18 13:20:00,45.86,45.88,45.83,45.88,44578.0,39.6571,39.6744,39.6312,39.6744,44578.0
2016-03-18 13:30:00,45.88,45.88,45.8,45.85,37960.0,39.6744,39.6744,39.6053,39.6485,37960.0
2016-03-18 13:40:00,45.85,45.9,45.84,45.89,42912.0,39.6485,39.6917,39.6398,39.6831,42912.0
2016-03-18 13:50:00,45.9,45.91,45.85,45.88,126249.0,39.6917,39.7004,39.6485,39.6744,126249.0
2016-03-18 14:00:00,45.89,45.91,45.87,45.9,33776.0,39.6831,39.7004,39.6658,39.6917,33776.0
2016-03-18 14:10:00,45.9,45.95,45.89,45.9,38147.0,39.6917,39.735,39.6831,39.6917,38147.0
2016-03-18 14:20:00,45.91,45.95,45.9,45.91,34437.0,39.7004,39.735,39.6917,39.7004,34437.0
2016-03-18 14:30:00,45.91,45.93,45.9,45.91,49293.0,39.7004,39.7177,39.6917,39.7004,49293.0
2016-03-18 14:40:00,45.91,45.95,45.88,45.92,215440.0,39.7004,39.735,39.6744,39.709,215440.0
2016-03-18 14:50:00,45.92,45.93,45.84,45.86,84276.0,39.709,39.7177,39.6398,39.6571,84276.0
2016-03-18 15:00:00,45.86,45.96,45.86,45.94,38033.0,39.6571,39.7436,39.6571,39.7263,38033.0
2016-03-18 15:10:00,45.94,46.02,45.93,45.97,353197.0,39.7263,39.7955,39.7177,39.7523,353197.0
2016-03-18 15:20:00,45.97,45.99,45.91,45.93,112776.0,39.7523,39.7696,39.7004,39.7177,112776.0
2016-03-18 15:30:00,45.94,45.95,45.89,45.91,138524.0,39.7263,39.735,39.6831,39.7004,138524.0
2016-03-18 15:40:00,45.9,45.97,45.89,45.95,133744.0,39.6917,39.7523,39.6831,39.735,133744.0
2016-03-18 15:50:00,45.96,46.0,45.91,45.93,553943.0,39.7436,39.7782,39.7004,39.7177,553943.0
2016-03-21 09:30:00,45.74,46.02,45.74,46.02,49632.0,39.5534,39.7955,39.5534,39.7955,49632.0
2016-03-21 09:40:00,46.03,46.15,45.96,45.96,85176.0,39.8041,39.9079,39.7436,39.7436,85176.0
2016-03-21 09:50:00,45.97,45.97,45.88,45.93,44516.0,39.7523,39.7523,39.6744,39.7177,44516.0
2016-03-21 10:00:00,45.94,45.99,45.82,45.85,55007.0,39.7263,39.7696,39.6225,39.6485,55007.0
2016-03-21 10:10:00,45.84,45.84,45.76,45.82,52336.0,39.6398,39.6398,39.5707,39.6225,52336.0
2016-03-21 10:20:00,45.81,45.92,45.8,45.82,197931.0,39.6139,39.709,39.6053,39.6225,197931.0
2016-03-21 10:30:00,45.82,45.9,45.77,45.84,57091.0,39.6225,39.6917,39.5793,39.6398,57091.0
2016-03-21 10:40:00,45.84,45.89,45.76,45.77,52568.0,39.6398,39.6831,39.5707,39.5793,52568.0
2016-03-21 10:50:00,45.77,45.77,45.69,45.69,42826.0,39.5793,39.5793,39.5101,39.5101,42826.0
2016-03-21 11:00:00,45.7,45.75,45.68,45.72,81484.0,39.5188,39.562,39.5015,39.5361,81484.0
2016-03-21 11:10:00,45.72,45.84,45.68,45.84,58721.0,39.5361,39.6398,39.5015,39.6398,58721.0
2016-03-21 11:20:00,45.83,45.84,45.77,45.79,189349.0,39.6312,39.6398,39.5793,39.5966,189349.0
2016-03-21 11:30:00,45.79,45.84,45.78,45.82,180932.0,39.5966,39.6398,39.588,39.6225,180932.0
2016-03-21 11:40:00,45.82,45.82,45.74,45.74,53193.0,39.6225,39.6225,39.5534,39.5534,53193.0
2016-03-21 11:50:00,45.74,45.75,45.7,45.71,162995.0,39.5534,39.562,39.5188,39.5274,162995.0
2016-03-21 12:00:00,45.7,45.71,45.67,45.7,39351.0,39.5188,39.5274,39.4928,39.5188,39351.0
2016-03-21 12:10:00,45.7,45.72,45.62,45.64,149081.0,39.5188,39.5361,39.4496,39.4669,149081.0
2016-03-21 12:20:00,45.64,45.68,45.63,45.68,72639.0,39.4669,39.5015,39.4582,39.5015,72639.0
2016-03-21 12:30:00,45.68,45.7,45.64,45.7,368599.0,39.5015,39.5188,39.4669,39.5188,368599.0
2016-03-21 12:40:00,45.7,45.7,45.63,45.68,32231.0,39.5188,39.5188,39.4582,39.5015,32231.0
2016-03-21 12:50:00,45.68,45.71,45.66,45.7,221047.0,39.5015,39.5274,39.4842,39.5188,221047.0
2016-03-21 13:00:00,45.69,45.71,45.66,45.7,257579.0,39.5101,39.5274,39.4842,39.5188,257579.0
2016-03-21 13:10:00,45.7,45.75,45.68,45.75,284837.0,39.5188,39.562,39.5015,39.562,284837.0
2016-03-21 13:20:00,45.75,45.78,45.72,45.78,290300.0,39.562,39.588,39.5361,39.588,290300.0
2016-03-21 13:30:00,45.78,45.78,45.69,45.7,184089.0,39.588,39.588,39.5101,39.5188,184089.0
2016-03-21 13:40:00,45.69,45.75,45.68,45.73,44033.0,39.5101,39.562,39.5015,39.5447,44033.0
2016-03-21 13:50:00,45.74,45.75,45.69,45.7,25325.0,39.5534,39.562,39.5101,39.5188,25325.0
2016-03-21 14:00:00,45.7,45.71,45.68,45.7,36962.0,39.5188,39.5274,39.5015,39.5188,36962.0
2016-03-21 14:10:00,45.69,45.75,45.69,45.73,43660.0,39.5101,39.562,39.5101,39.5447,43660.0
2016-03-21 14:20:00,45.73,45.76,45.72,45.76,44208.0,39.5447,39.5707,39.5361,39.5707,44208.0
2016-03-21 14:30:00,45.77,45.8,45.77,45.8,41290.0,39.5793,39.6053,39.5793,39.6053,41290.0
2016-03-21 14:40:00,45.8,45.8,45.74,45.77,29373.0,39.6053,39.6053,39.5534,39.5793,29373.0
2016-03-21 14:50:00,45.78,45.81,45.76,45.81,42735.0,39.588,39.6139,39.5707,39.6139,42735.0
2016-03-21 15:00:00,45.8,45.81,45.76,45.79,39088.0,39.6053,39.6139,39.5707,39.5966,39088.0
2016-03-21 15:10:00,45.78,45.79,45.74,45.76,59027.0,39.588,39.5966,39.5534,39.5707,59027.0
2016-03-21 15:20:00,45.75,45.8,45.74,45.78,155063.0,39.562,39.6053,39.5534,39.588,155063.0
2016-03-21 15:30:00,45.77,45.77,45.71,45.73,114020.0,39.5793,39.5793,39.5274,39.5447,114020.0
2016-03-21 15:40:00,45.73,45.76,45.72,45.75,155963.0,39.5447,39.5707,39.5361,39.562,155963.0
2016-03-21 15:50:00,45.75,45.77,45.74,45.75,324661.0,39.562,39.5793,39.5534,39.562,324661.0
2016-03-22 09:30:00,45.49,45.7,45.47,45.56,56521.0,39.3372,39.5188,39.3199,39.3977,56521.0
2016-03-22 09:40:00,45.55,45.58,45.37,45.37,121228.0,39.3891,39.415,39.2334,39.2334,121228.0
2016-03-22 09:50:00,45.37,45.5,45.33,45.49,115638.0,39.2334,39.3458,39.1988,39.3372,115638.0
2016-03-22 10:00:00,45.5,45.54,45.4,45.4,78512.0,39.3458,39.3804,39.2594,39.2594,78512.0
2016-03-22 10:10:00,45.38,45.5,45.37,45.41,37926.0,39.2421,39.3458,39.2334,39.268,37926.0
2016-03-22 10:20:00,45.4,45.49,45.4,45.49,121617.0,39.2594,39.3372,39.2594,39.3372,121617.0
2016-03-22 10:30:00,45.49,45.56,45.46,45.56,42572.0,39.3372,39.3977,39.3112,39.3977,42572.0
2016-03-22 10:40:00,45.57,45.57,45.5,45.57,36031.0,39.4064,39.4064,39.3458,39.4064,36031.0
2016-03-22 10:50:00,45.58,45.62,45.58,45.59,29900.0,39.415,39.4496,39.415,39.4237,29900.0
2016-03-22 11:00:00,45.58,45.62,45.55,45.59,39471.0,39.415,39.4496,39.3891,39.4237,39471.0
2016-03-22 11:10:00,45.59,45.65,45.59,45.64,29000.0,39.4237,39.4755,39.4237,39.4669,29000.0
2016-03-22 11:20:00,45.64,45.64,45.59,45.63,23532.0,39.4669,39.4669,39.4237,39.4582,23532.0
2016-03-22 11:30:00,45.62,45.65,45.6,45.65,70699.0,39.4496,39.4755,39.4323,39.4755,70699.0
2016-03-22 11:40:00,45.64,45.7,45.61,45.61,155791.0,39.4669,39.5188,39.441,39.441,155791.0
2016-03-22 11:50:00,45.61,45.64,45.56,45.59,88335.0,39.441,39.4669,39.3977,39.4237,88335.0
2016-03-22 12:00:00,45.59,45.62,45.59,45.61,17523.0,39.4237,39.4496,39.4237,39.441,17523.0
2016-03-22 12:10:00,45.62,45.64,45.6,45.63,41414.0,39.4496,39.4669,39.4323,39.4582,41414.0
2016-03-22 12:20:00,45.63,45.71,45.63,45.71,23978.0,39.4582,39.5274,39.4582,39.5274,23978.0
2016-03-22 12:30:00,45.7,45.72,45.68,45.7,24020.0,39.5188,39.5361,39.5015,39.5188,24020.0
2016-03-22 12:40:00,45.7,45.75,45.7,45.72,39062.0,39.5188,39.562,39.5188,39.5361,39062.0
2016-03-22 12:50:00,45.72,45.81,45.72,45.81,21490.0,39.5361,39.6139,39.5361,39.6139,21490.0
2016-03-22 13:00:00,45.79,45.84,45.78,45.81,78343.0,39.5966,39.6398,39.588,39.6139,78343.0
2016-03-22 13:10:00,45.81,45.84,45.79,45.81,56316.0,39.6139,39.6398,39.5966,39.6139,56316.0
2016-03-22 13:20:00,45.81,45.86,45.79,45.86,34399.0,39.6139,39.6571,39.5966,39.6571,34399.0
2016-03-22 13:30:00,45.85,45.87,45.83,45.83,27500.0,39.6485,39.6658,39.6312,39.6312,27500.0
2016-03-22 13:40:00,45.82,45.82,45.77,45.78,45872.0,39.6225,39.6225,39.5793,39.588,45872.0
2016-03-22 13:50:00,45.79,45.79,45.74,45.74,95113.0,39.5966,39.5966,39.5534,39.5534,95113.0
2016-03-22 14:00:00,45.75,45.78,45.73,45.73,38483.0,39.562,39.588,39.5447,39.5447,38483.0
2016-03-22 14:10:00,45.73,45.75,45.66,45.7,64103.0,39.5447,39.562,39.4842,39.5188,64103.0
2016-03-22 14:20:00,45.69,45.71,45.66,45.69,26527.0,39.5101,39.5274,39.4842,39.5101,26527.0
2016-03-22 14:30:00,45.68,45.69,45.67,45.68,32111.0,39.5015,39.5101,39.4928,39.5015,32111.0
2016-03-22 14:40:00,45.68,45.68,45.64,45.65,39616.0,39.5015,39.5015,39.4669,39.4755,39616.0
2016-03-22 14:50:00,45.66,45.66,45.55,45.55,46504.0,39.4842,39.4842,39.3891,39.3891,46504.0
2016-03-22 15:00:00,45.54,45.59,45.54,45.57,87025.0,39.3804,39.4237,39.3804,39.4064,87025.0
2016-03-22 15:10:00,45.57,45.59,45.5,45.52,34097.0,39.4064,39.4237,39.3458,39.3631,34097.0
2016-03-22 15:20:00,45.52,45.54,45.51,45.53,26789.0,39.3631,39.3804,39.3545,39.3718,26789.0
2016-03-22 15:30:00,45.53,45.57,45.52,45.55,42427.0,39.3718,39.4064,39.3631,39.3891,42427.0
2016-03-22 15:40:00,45.55,45.57,45.52,45.52,56224.0,39.3891,39.4064,39.3631,39.3631,56224.0
2016-03-22 15:50:00,45.52,45.54,45.48,45.51,134165.0,39.3631,39.3804,39.3285,39.3545,134165.0
2016-03-23 09:30:00,45.46,45.69,45.19,45.23,82444.0,39.3112,39.5101,39.0778,39.1123,82444.0
2016-03-23 09:40:00,45.22,45.34,45.17,45.17,83092.0,39.1037,39.2075,39.0605,39.0605,83092.0
2016-03-23 09:50:00,45.18,45.32,45.16,45.19,47136.0,39.0691,39.1902,39.0518,39.0778,47136.0
2016-03-23 10:00:00,45.19,45.19,45.06,45.16,115091.0,39.0778,39.0778,38.9653,39.0518,115091.0
2016-03-23 10:10:00,45.17,45.25,45.1,45.11,87180.0,39.0605,39.1296,38.9999,39.0086,87180.0
2016-03-23 10:20:00,45.1,45.2,45.1,45.11,81249.0,38.9999,39.0864,38.9999,39.0086,81249.0
2016-03-23 10:30:00,45.11,45.2,45.05,45.13,177754.0,39.0086,39.0864,38.9567,39.0259,177754.0
2016-03-23 10:40:00,45.13,45.23,45.1,45.2,179728.0,39.0259,39.1123,38.9999,39.0864,179728.0
2016-03-23 10:50:00,45.19,45.19,45.07,45.14,59960.0,39.0778,39.0778,38.974,39.0345,59960.0
2016-03-23 11:00:00,45.13,45.19,45.06,45.18,109116.0,39.0259,39.0778,38.9653,39.0691,109116.0
2016-03-23 11:10:00,45.18,45.18,45.03,45.03,51743.0,39.0691,39.0691,38.9394,38.9394,51743.0
2016-03-23 11:20:00,45.02,45.07,44.96,44.99,139176.0,38.9308,38.974,38.8789,38.9048,139176.0
2016-03-23 11:30:00,44.99,45.04,44.92,45.02,139844.0,38.9048,38.948,38.8443,38.9308,139844.0
2016-03-23 11:40:00,45.02,45.06,44.97,45.05,57438.0,38.9308,38.9653,38.8875,38.9567,57438.0
2016-03-23 11:50:00,45.06,45.08,44.99,45.07,78660.0,38.9653,38.9826,38.9048,38.974,78660.0
2016-03-23 12:00:00,45.06,45.1,45.03,45.05,39635.0,38.9653,38.9999,38.9394,38.9567,39635.0
2016-03-23 12:10:00,45.05,45.09,45.04,45.07,41114.0,38.9567,38.9913,38.948,38.974,41114.0
2016-03-23 12:20:00,45.08,45.12,45.07,45.12,56793.0,38.9826,39.0172,38.974,39.0172,56793.0
2016-03-23 12:30:00,45.12,45.14,45.09,45.14,59259.0,39.0172,39.0345,38.9913,39.0345,59259.0
2016-03-23 12:40:00,45.13,45.18,45.1,45.13,60675.0,39.0259,39.0691,38.9999,39.0259,60675.0
2016-03-23 12:50:00,45.12,45.16,45.09,45.16,36952.0,39.0172,39.0518,38.9913,39.0518,36952.0
2016-03-23 13:00:00,45.16,45.16,45.1,45.12,70555.0,39.0518,39.0518,38.9999,39.0172,70555.0
2016-03-23 13:10:00,45.12,45.19,45.11,45.16,66331.0,39.0172,39.0778,39.0086,39.0518,66331.0
2016-03-23 13:20:00,45.17,45.18,45.12,45.15,44400.0,39.0605,39.0691,39.0172,39.0432,44400.0
2016-03-23 13:30:00,45.15,45.15,45.06,45.09,42019.0,39.0432,39.0432,38.9653,38.9913,42019.0
2016-03-23 13:40:00,45.08,45.13,45.08,45.1,43832.0,38.9826,39.0259,38.9826,38.9999,43832.0
2016-03-23 13:50:00,45.1,45.11,45.08,45.09,82007.0,38.9999,39.0086,38.9826,38.9913,82007.0
2016-03-23 14:00:00,45.1,45.14,45.09,45.12,36029.0,38.9999,39.0345,38.9913,39.0172,36029.0
2016-03-23 14:10:00,45.13,45.15,45.08,45.14,47672.0,39.0259,39.0432,38.9826,39.0345,47672.0
2016-03-23 14:20:00,45.14,45.16,45.09,45.11,73787.0,39.0345,39.0518,38.9913,39.0086,73787.0
2016-03-23 14:30:00,45.11,45.15,45.06,45.06,72256.0,39.0086,39.0432,38.9653,38.9653,72256.0
2016-03-23 14:40:00,45.06,45.08,45.02,45.02,63565.0,38.9653,38.9826,38.9308,38.9308,63565.0
2016-03-23 14:50:00,45.02,45.05,45.0,45.02,48954.0,38.9308,38.9567,38.9135,38.9308,48954.0
2016-03-23 15:00:00,45.02,45.05,44.97,44.99,99107.0,38.9308,38.9567,38.8875,38.9048,99107.0
2016-03-23 15:10:00,44.99,45.04,44.99,45.01,201364.0,38.9048,38.948,38.9048,38.9221,201364.0
2016-03-23 15:20:00,45.01,45.02,44.95,45.0,276391.0,38.9221,38.9308,38.8702,38.9135,276391.0
2016-03-23 15:30:00,45.01,45.04,44.98,45.02,336614.0,38.9221,38.948,38.8962,38.9308,336614.0
2016-03-23 15:40:00,45.03,45.04,44.91,44.95,848012.0,38.9394,38.948,38.8356,38.8702,848012.0
2016-03-23 15:50:00,44.94,45.0,44.93,44.96,677956.0,38.8616,38.9135,38.8529,38.8789,677956.0
2016-03-24 09:30:00,44.74,45.02,44.74,44.88,100982.0,38.6886,38.9308,38.6886,38.8097,100982.0
2016-03-24 09:40:00,44.89,44.95,44.65,44.7,244103.0,38.8183,38.8702,38.6108,38.654,244103.0
2016-03-24 09:50:00,44.71,44.9,44.7,44.89,65473.0,38.6627,38.827,38.654,38.8183,65473.0
2016-03-24 10:00:00,44.89,44.92,44.79,44.81,133716.0,38.8183,38.8443,38.7319,38.7492,133716.0
2016-03-24 10:10:00,44.8,44.83,44.75,44.76,68559.0,38.7405,38.7665,38.6973,38.7059,68559.0
2016-03-24 10:20:00,44.76,44.82,44.69,44.71,88205.0,38.7059,38.7578,38.6454,38.6627,88205.0
2016-03-24 10:30:00,44.7,44.87,44.7,44.87,120976.0,38.654,38.801,38.654,38.801,120976.0
2016-03-24 10:40:00,44.87,45.0,44.86,44.94,184052.0,38.801,38.9135,38.7924,38.8616,184052.0
2016-03-24 10:50:00,44.95,44.98,44.92,44.95,105564.0,38.8702,38.8962,38.8443,38.8702,105564.0
2016-03-24 11:00:00,44.96,45.07,44.96,45.02,47103.0,38.8789,38.974,38.8789,38.9308,47103.0
2016-03-24 11:10:00,45.03,45.08,44.98,45.0,110547.0,38.9394,38.9826,38.8962,38.9135,110547.0
2016-03-24 11:20:00,45.01,45.02,44.95,45.02,96442.0,38.9221,38.9308,38.8702,38.9308,96442.0
2016-03-24 11:30:00,45.01,45.07,45.0,45.07,42092.0,38.9221,38.974,38.9135,38.974,42092.0
2016-03-24 11:40:00,45.06,45.11,45.0,45.03,74568.0,38.9653,39.0086,38.9135,38.9394,74568.0
2016-03-24 11:50:00,45.02,45.03,44.96,45.0,60429.0,38.9308,38.9394,38.8789,38.9135,60429.0
2016-03-24 12:00:00,45.0,45.13,45.0,45.12,82026.0,38.9135,39.0259,38.9135,39.0172,82026.0
2016-03-24 12:10:00,45.12,45.12,45.0,45.0,74737.0,39.0172,39.0172,38.9135,38.9135,74737.0
2016-03-24 12:20:00,45.01,45.03,44.96,45.01,88183.0,38.9221,38.9394,38.8789,38.9221,88183.0
2016-03-24 12:30:00,45.01,45.02,44.98,44.99,53852.0,38.9221,38.9308,38.8962,38.9048,53852.0
2016-03-24 12:40:00,44.98,45.1,44.98,45.1,87719.0,38.8962,38.9999,38.8962,38.9999,87719.0
2016-03-24 12:50:00,45.09,45.11,45.05,45.06,43571.0,38.9913,39.0086,38.9567,38.9653,43571.0
2016-03-24 13:00:00,45.05,45.09,45.03,45.06,72919.0,38.9567,38.9913,38.9394,38.9653,72919.0
2016-03-24 13:10:00,45.05,45.08,45.02,45.08,56226.0,38.9567,38.9826,38.9308,38.9826,56226.0
2016-03-24 13:20:00,45.07,45.07,44.99,45.0,85203.0,38.974,38.974,38.9048,38.9135,85203.0
2016-03-24 13:30:00,45.0,45.03,45.0,45.02,74520.0,38.9135,38.9394,38.9135,38.9308,74520.0
2016-03-24 13:40:00,45.02,45.04,45.0,45.02,55380.0,38.9308,38.948,38.9135,38.9308,55380.0
2016-03-24 13:50:00,45.03,45.07,45.02,45.05,76271.0,38.9394,38.974,38.9308,38.9567,76271.0
2016-03-24 14:00:00,45.06,45.06,44.97,44.98,50596.0,38.9653,38.9653,38.8875,38.8962,50596.0
2016-03-24 14:10:00,44.98,45.06,44.97,45.05,79068.0,38.8962,38.9653,38.8875,38.9567,79068.0
2016-03-24 14:20:00,45.05,45.11,45.05,45.1,148846.0,38.9567,39.0086,38.9567,38.9999,148846.0
2016-03-24 14:30:00,45.1,45.14,45.07,45.11,76324.0,38.9999,39.0345,38.974,39.0086,76324.0
2016-03-24 14:40:00,45.12,45.16,45.11,45.15,46437.0,39.0172,39.0518,39.0086,39.0432,46437.0
2016-03-24 14:50:00,45.15,45.18,45.12,45.14,76938.0,39.0432,39.0691,39.0172,39.0345,76938.0
2016-03-24 15:00:00,45.14,45.14,45.09,45.1,62267.0,39.0345,39.0345,38.9913,38.9999,62267.0
2016-03-24 15:10:00,45.11,45.18,45.1,45.17,80997.0,39.0086,39.0691,38.9999,39.0605,80997.0
2016-03-24 15:20:00,45.17,45.17,45.13,45.17,71155.0,39.0605,39.0605,39.0259,39.0605,71155.0
2016-03-24 15:30:00,45.17,45.2,45.14,45.2,85904.0,39.0605,39.0864,39.0345,39.0864,85904.0
2016-03-24 15:40:00,45.19,45.21,45.17,45.17,204002.0,39.0778,39.0951,39.0605,39.0605,204002.0
2016-03-24 15:50:00,45.18,45.2,45.15,45.19,344594.0,39.0691,39.0864,39.0432,39.0778,344594.0
2016-03-28 09:30:00,45.32,45.44,45.21,45.32,38846.0,39.1902,39.2939,39.0951,39.1902,38846.0
2016-03-28 09:40:00,45.33,45.39,45.25,45.34,60656.0,39.1988,39.2507,39.1296,39.2075,60656.0
2016-03-28 09:50:00,45.34,45.47,45.34,45.46,209726.0,39.2075,39.3199,39.2075,39.3112,209726.0
2016-03-28 10:00:00,45.47,45.58,45.47,45.58,37084.0,39.3199,39.415,39.3199,39.415,37084.0
2016-03-28 10:10:00,45.59,45.61,45.52,45.57,51580.0,39.4237,39.441,39.3631,39.4064,51580.0
2016-03-28 10:20:00,45.57,45.61,45.55,45.55,66148.0,39.4064,39.441,39.3891,39.3891,66148.0
2016-03-28 10:30:00,45.54,45.57,45.43,45.44,67239.0,39.3804,39.4064,39.2853,39.2939,67239.0
2016-03-28 10:40:00,45.43,45.46,45.38,45.45,65211.0,39.2853,39.3112,39.2421,39.3026,65211.0
2016-03-28 10:50:00,45.45,45.46,45.36,45.42,74181.0,39.3026,39.3112,39.2248,39.2767,74181.0
2016-03-28 11:00:00,45.42,45.44,45.33,45.36,110941.0,39.2767,39.2939,39.1988,39.2248,110941.0
2016-03-28 11:10:00,45.35,45.44,45.35,45.39,48747.0,39.2161,39.2939,39.2161,39.2507,48747.0
2016-03-28 11:20:00,45.38,45.45,45.37,45.43,57867.0,39.2421,39.3026,39.2334,39.2853,57867.0
2016-03-28 11:30:00,45.44,45.47,45.44,45.44,32176.0,39.2939,39.3199,39.2939,39.2939,32176.0
2016-03-28 11:40:00,45.44,45.5,45.43,45.47,73521.0,39.2939,39.3458,39.2853,39.3199,73521.0
2016-03-28 11:50:00,45.46,45.51,45.41,45.5,59648.0,39.3112,39.3545,39.268,39.3458,59648.0
2016-03-28 12:00:00,45.49,45.52,45.46,45.48,62634.0,39.3372,39.3631,39.3112,39.3285,62634.0
2016-03-28 12:10:00,45.48,45.49,45.44,45.48,68730.0,39.3285,39.3372,39.2939,39.3285,68730.0
2016-03-28 12:20:00,45.49,45.56,45.49,45.55,98173.0,39.3372,39.3977,39.3372,39.3891,98173.0
2016-03-28 12:30:00,45.55,45.68,45.54,45.66,56234.0,39.3891,39.5015,39.3804,39.4842,56234.0
2016-03-28 12:40:00,45.66,45.7,45.63,45.69,69748.0,39.4842,39.5188,39.4582,39.5101,69748.0
2016-03-28 12:50:00,45.69,45.75,45.67,45.74,120806.0,39.5101,39.562,39.4928,39.5534,120806.0
2016-03-28 13:00:00,45.74,45.78,45.71,45.76,41602.0,39.5534,39.588,39.5274,39.5707,41602.0
2016-03-28 13:10:00,45.76,45.76,45.72,45.73,48123.0,39.5707,39.5707,39.5361,39.5447,48123.0
2016-03-28 13:20:00,45.73,45.77,45.69,45.7,126743.0,39.5447,39.5793,39.5101,39.5188,126743.0
2016-03-28 13:30:00,45.7,45.72,45.68,45.7,69567.0,39.5188,39.5361,39.5015,39.5188,69567.0
2016-03-28 13:40:00,45.71,45.74,45.7,45.74,60594.0,39.5274,39.5534,39.5188,39.5534,60594.0
2016-03-28 13:50:00,45.74,45.8,45.74,45.78,32586.0,39.5534,39.6053,39.5534,39.588,32586.0
2016-03-28 14:00:00,45.78,45.82,45.78,45.81,35472.0,39.588,39.6225,39.588,39.6139,35472.0
2016-03-28 14:10:00,45.81,45.81,45.73,45.73,85430.0,39.6139,39.6139,39.5447,39.5447,85430.0
2016-03-28 14:20:00,45.73,45.73,45.67,45.7,31152.0,39.5447,39.5447,39.4928,39.5188,31152.0
2016-03-28 14:30:00,45.7,45.7,45.65,45.68,55634.0,39.5188,39.5188,39.4755,39.5015,55634.0
2016-03-28 14:40:00,45.68,45.68,45.64,45.67,49870.0,39.5015,39.5015,39.4669,39.4928,49870.0
2016-03-28 14:50:00,45.67,45.68,45.63,45.65,38391.0,39.4928,39.5015,39.4582,39.4755,38391.0
2016-03-28 15:00:00,45.66,45.73,45.65,45.73,96068.0,39.4842,39.5447,39.4755,39.5447,96068.0
2016-03-28 15:10:00,45.72,45.75,45.67,45.68,152111.0,39.5361,39.562,39.4928,39.5015,152111.0
2016-03-28 15:20:00,45.68,45.7,45.61,45.63,68097.0,39.5015,39.5188,39.441,39.4582,68097.0
2016-03-28 15:30:00,45.62,45.63,45.54,45.56,85445.0,39.4496,39.4582,39.3804,39.3977,85445.0
2016-03-28 15:40:00,45.57,45.61,45.52,45.55,92416.0,39.4064,39.441,39.3631,39.3891,92416.0
2016-03-28 15:50:00,45.54,45.55,45.5,45.53,186680.0,39.3804,39.3891,39.3458,39.3718,186680.0
2016-03-29 09:30:00,45.45,45.72,45.36,45.5,104035.0,39.3026,39.5361,39.2248,39.3458,104035.0
2016-03-29 09:40:00,45.51,45.61,45.49,45.54,143606.0,39.3545,39.441,39.3372,39.3804,143606.0
2016-03-29 09:50:00,45.54,45.68,45.46,45.64,128077.0,39.3804,39.5015,39.3112,39.4669,128077.0
2016-03-29 10:00:00,45.64,45.66,45.52,45.57,172038.0,39.4669,39.4842,39.3631,39.4064,172038.0
2016-03-29 10:10:00,45.58,45.59,45.45,45.54,75465.0,39.415,39.4237,39.3026,39.3804,75465.0
2016-03-29 10:20:00,45.53,45.56,45.45,45.46,79211.0,39.3718,39.3977,39.3026,39.3112,79211.0
2016-03-29 10:30:00,45.46,45.53,45.45,45.52,57848.0,39.3112,39.3718,39.3026,39.3631,57848.0
2016-03-29 10:40:00,45.52,45.55,45.48,45.54,74090.0,39.3631,39.3891,39.3285,39.3804,74090.0
2016-03-29 10:50:00,45.54,45.59,45.53,45.59,37560.0,39.3804,39.4237,39.3718,39.4237,37560.0
2016-03-29 11:00:00,45.6,45.62,45.5,45.53,53047.0,39.4323,39.4496,39.3458,39.3718,53047.0
2016-03-29 11:10:00,45.53,45.6,45.53,45.55,43969.0,39.3718,39.4323,39.3718,39.3891,43969.0
2016-03-29 11:20:00,45.56,45.62,45.55,45.58,44654.0,39.3977,39.4496,39.3891,39.415,44654.0
2016-03-29 11:30:00,45.57,45.6,45.5,45.53,100088.0,39.4064,39.4323,39.3458,39.3718,100088.0
2016-03-29 11:40:00,45.53,45.61,45.49,45.6,30942.0,39.3718,39.441,39.3372,39.4323,30942.0
2016-03-29 11:50:00,45.59,45.65,45.5,45.5,43894.0,39.4237,39.4755,39.3458,39.3458,43894.0
2016-03-29 12:00:00,45.49,45.52,45.47,45.5,21263.0,39.3372,39.3631,39.3199,39.3458,21263.0
2016-03-29 12:10:00,45.5,45.52,45.46,45.47,14399.0,39.3458,39.3631,39.3112,39.3199,14399.0
2016-03-29 12:20:00,45.47,45.63,45.47,45.63,56532.0,39.3199,39.4582,39.3199,39.4582,56532.0
2016-03-29 12:30:00,45.62,45.66,45.59,45.66,21680.0,39.4496,39.4842,39.4237,39.4842,21680.0
2016-03-29 12:40:00,45.66,45.79,45.66,45.74,39929.0,39.4842,39.5966,39.4842,39.5534,39929.0
2016-03-29 12:50:00,45.75,45.79,45.73,45.77,151317.0,39.562,39.5966,39.5447,39.5793,151317.0
2016-03-29 13:00:00,45.78,45.79,45.68,45.73,33041.0,39.588,39.5966,39.5015,39.5447,33041.0
2016-03-29 13:10:00,45.73,45.78,45.72,45.75,23298.0,39.5447,39.588,39.5361,39.562,23298.0
2016-03-29 13:20:00,45.75,45.78,45.72,45.77,28697.0,39.562,39.588,39.5361,39.5793,28697.0
2016-03-29 13:30:00,45.77,45.81,45.7,45.75,14167.0,39.5793,39.6139,39.5188,39.562,14167.0
2016-03-29 13:40:00,45.76,45.84,45.76,45.83,50756.0,39.5707,39.6398,39.5707,39.6312,50756.0
2016-03-29 13:50:00,45.83,45.84,45.77,45.78,52962.0,39.6312,39.6398,39.5793,39.588,52962.0
2016-03-29 14:00:00,45.78,45.85,45.77,45.85,48746.0,39.588,39.6485,39.5793,39.6485,48746.0
2016-03-29 14:10:00,45.84,45.95,45.84,45.92,47284.0,39.6398,39.735,39.6398,39.709,47284.0
2016-03-29 14:20:00,45.93,45.96,45.91,45.95,19657.0,39.7177,39.7436,39.7004,39.735,19657.0
2016-03-29 14:30:00,45.95,46.03,45.92,46.03,108980.0,39.735,39.8041,39.709,39.8041,108980.0
2016-03-29 14:40:00,46.03,46.11,46.01,46.11,131179.0,39.8041,39.8733,39.7868,39.8733,131179.0
2016-03-29 14:50:00,46.12,46.15,46.02,46.07,39305.0,39.882,39.9079,39.7955,39.8387,39305.0
2016-03-29 15:00:00,46.07,46.13,46.07,46.11,82739.0,39.8387,39.8906,39.8387,39.8733,82739.0
2016-03-29 15:10:00,46.1,46.14,46.1,46.14,90650.0,39.8647,39.8993,39.8647,39.8993,90650.0
2016-03-29 15:20:00,46.14,46.17,46.12,46.15,63240.0,39.8993,39.9252,39.882,39.9079,63240.0
2016-03-29 15:30:00,46.16,46.16,46.08,46.11,83049.0,39.9166,39.9166,39.8474,39.8733,83049.0
2016-03-29 15:40:00,46.11,46.15,46.07,46.09,126110.0,39.8733,39.9079,39.8387,39.856,126110.0
2016-03-29 15:50:00,46.09,46.14,46.08,46.13,275401.0,39.856,39.8993,39.8474,39.8906,275401.0
2016-03-30 09:30:00,46.28,46.5,46.23,46.34,555605.0,40.0203,40.2106,39.9771,40.0722,555605.0
2016-03-30 09:40:00,46.35,46.46,46.32,46.43,157134.0,40.0809,40.176,40.0549,40.15,157134.0
2016-03-30 09:50:00,46.43,46.44,46.21,46.22,142227.0,40.15,40.1587,39.9598,39.9684,142227.0
2016-03-30 10:00:00,46.22,46.25,46.15,46.19,132447.0,39.9684,39.9944,39.9079,39.9425,132447.0
2016-03-30 10:10:00,46.19,46.24,46.12,46.16,52791.0,39.9425,39.9857,39.882,39.9166,52791.0
2016-03-30 10:20:00,46.17,46.22,46.13,46.15,68642.0,39.9252,39.9684,39.8906,39.9079,68642.0
2016-03-30 10:30:00,46.15,46.3,46.15,46.27,58809.0,39.9079,40.0376,39.9079,40.0117,58809.0
2016-03-30 10:40:00,46.27,46.32,46.19,46.22,165510.0,40.0117,40.0549,39.9425,39.9684,165510.0
2016-03-30 10:50:00,46.22,46.29,46.2,46.27,116490.0,39.9684,40.029,39.9511,40.0117,116490.0
2016-03-30 11:00:00,46.27,46.34,46.23,46.31,50273.0,40.0117,40.0722,39.9771,40.0463,50273.0
2016-03-30 11:10:00,46.32,46.34,46.22,46.22,143541.0,40.0549,40.0722,39.9684,39.9684,143541.0
2016-03-30 11:20:00,46.22,46.25,46.14,46.16,117203.0,39.9684,39.9944,39.8993,39.9166,117203.0
2016-03-30 11:30:00,46.16,46.2,46.12,46.18,54394.0,39.9166,39.9511,39.882,39.9339,54394.0
2016-03-30 11:40:00,46.17,46.31,46.17,46.31,54449.0,39.9252,40.0463,39.9252,40.0463,54449.0
2016-03-30 11:50:00,46.32,46.33,46.26,46.27,42677.0,40.0549,40.0636,40.003,40.0117,42677.0
2016-03-30 12:00:00,46.27,46.28,46.18,46.21,43149.0,40.0117,40.0203,39.9339,39.9598,43149.0
2016-03-30 12:10:00,46.21,46.25,46.2,46.21,52050.0,39.9598,39.9944,39.9511,39.9598,52050.0
2016-03-30 12:20:00,46.21,46.21,46.11,46.16,67176.0,39.9598,39.9598,39.8733,39.9166,67176.0
2016-03-30 12:30:00,46.17,46.26,46.16,46.19,35361.0,39.9252,40.003,39.9166,39.9425,35361.0
2016-03-30 12:40:00,46.18,46.19,46.12,46.18,34561.0,39.9339,39.9425,39.882,39.9339,34561.0
2016-03-30 12:50:00,46.17,46.2,46.13,46.16,27413.0,39.9252,39.9511,39.8906,39.9166,27413.0
2016-03-30 13:00:00,46.17,46.19,46.06,46.09,41165.0,39.9252,39.9425,39.8301,39.856,41165.0
2016-03-30 13:10:00,46.08,46.11,46.07,46.08,34279.0,39.8474,39.8733,39.8387,39.8474,34279.0
2016-03-30 13:20:00,46.08,46.13,46.06,46.09,43382.0,39.8474,39.8906,39.8301,39.856,43382.0
2016-03-30 13:30:00,46.09,46.13,46.07,46.12,32815.0,39.856,39.8906,39.8387,39.882,32815.0
2016-03-30 13:40:00,46.11,46.21,46.11,46.21,50274.0,39.8733,39.9598,39.8733,39.9598,50274.0
2016-03-30 13:50:00,46.2,46.22,46.13,46.14,40613.0,39.9511,39.9684,39.8906,39.8993,40613.0
2016-03-30 14:00:00,46.13,46.23,46.12,46.23,62179.0,39.8906,39.9771,39.882,39.9771,62179.0
2016-03-30 14:10:00,46.22,46.24,46.16,46.21,59270.0,39.9684,39.9857,39.9166,39.9598,59270.0
2016-03-30 14:20:00,46.21,46.24,46.17,46.24,65239.0,39.9598,39.9857,39.9252,39.9857,65239.0
2016-03-30 14:30:00,46.24,46.28,46.23,46.28,50556.0,39.9857,40.0203,39.9771,40.0203,50556.0
2016-03-30 14:40:00,46.27,46.29,46.23,46.28,91459.0,40.0117,40.029,39.9771,40.0203,91459.0
2016-03-30 14:50:00,46.28,46.31,46.26,46.28,73091.0,40.0203,40.0463,40.003,40.0203,73091.0
2016-03-30 15:00:00,46.27,46.32,46.26,46.31,84371.0,40.0117,40.0549,40.003,40.0463,84371.0
2016-03-30 15:10:00,46.31,46.33,46.29,46.32,98978.0,40.0463,40.0636,40.029,40.0549,98978.0
2016-03-30 15:20:00,46.31,46.36,46.31,46.34,95969.0,40.0463,40.0895,40.0463,40.0722,95969.0
2016-03-30 15:30:00,46.34,46.34,46.3,46.31,140168.0,40.0722,40.0722,40.0376,40.0463,140168.0
2016-03-30 15:40:00,46.31,46.32,46.27,46.28,128565.0,40.0463,40.0549,40.0117,40.0203,128565.0
2016-03-30 15:50:00,46.28,46.3,46.2,46.22,195842.0,40.0203,40.0376,39.9511,39.9684,195842.0
2016-03-31 09:30:00,46.23,46.41,46.19,46.23,78045.0,39.9771,40.1327,39.9425,39.9771,78045.0
2016-03-31 09:40:00,46.24,46.25,46.15,46.21,102245.0,39.9857,39.9944,39.9079,39.9598,102245.0
2016-03-31 09:50:00,46.21,46.22,46.02,46.07,149070.0,39.9598,39.9684,39.7955,39.8387,149070.0
2016-03-31 10:00:00,46.05,46.06,45.99,46.0,108966.0,39.8214,39.8301,39.7696,39.7782,108966.0
2016-03-31 10:10:00,46.0,46.16,46.0,46.1,127142.0,39.7782,39.9166,39.7782,39.8647,127142.0
2016-03-31 10:20:00,46.1,46.21,46.09,46.14,110809.0,39.8647,39.9598,39.856,39.8993,110809.0
2016-03-31 10:30:00,46.13,46.17,46.08,46.13,88687.0,39.8906,39.9252,39.8474,39.8906,88687.0
2016-03-31 10:40:00,46.13,46.23,46.13,46.18,102489.0,39.8906,39.9771,39.8906,39.9339,102489.0
2016-03-31 10:50:00,46.19,46.25,46.17,46.19,85941.0,39.9425,39.9944,39.9252,39.9425,85941.0
2016-03-31 11:00:00,46.2,46.2,46.15,46.17,85033.0,39.9511,39.9511,39.9079,39.9252,85033.0
2016-03-31 11:10:00,46.17,46.29,46.17,46.28,65668.0,39.9252,40.029,39.9252,40.0203,65668.0
2016-03-31 11:20:00,46.28,46.28,46.19,46.2,77704.0,40.0203,40.0203,39.9425,39.9511,77704.0
2016-03-31 11:30:00,46.2,46.23,46.18,46.19,87147.0,39.9511,39.9771,39.9339,39.9425,87147.0
2016-03-31 11:40:00,46.19,46.32,46.19,46.3,61316.0,39.9425,40.0549,39.9425,40.0376,61316.0
2016-03-31 11:50:00,46.31,46.34,46.3,46.32,99925.0,40.0463,40.0722,40.0376,40.0549,99925.0
2016-03-31 12:00:00,46.31,46.36,46.29,46.32,59270.0,40.0463,40.0895,40.029,40.0549,59270.0
2016-03-31 12:10:00,46.31,46.35,46.28,46.35,50589.0,40.0463,40.0809,40.0203,40.0809,50589.0
2016-03-31 12:20:00,46.36,46.4,46.35,46.4,47117.0,40.0895,40.1241,40.0809,40.1241,47117.0
2016-03-31 12:30:00,46.39,46.41,46.3,46.35,50910.0,40.1155,40.1327,40.0376,40.0809,50910.0
2016-03-31 12:40:00,46.35,46.38,46.34,46.37,61428.0,40.0809,40.1068,40.0722,40.0982,61428.0
2016-03-31 12:50:00,46.38,46.4,46.35,46.38,71115.0,40.1068,40.1241,40.0809,40.1068,71115.0
2016-03-31 13:00:00,46.37,46.39,46.34,46.34,99938.0,40.0982,40.1155,40.0722,40.0722,99938.0
2016-03-31 13:10:00,46.34,46.36,46.31,46.34,51817.0,40.0722,40.0895,40.0463,40.0722,51817.0
2016-03-31 13:20:00,46.35,46.36,46.3,46.31,45262.0,40.0809,40.0895,40.0376,40.0463,45262.0
2016-03-31 13:30:00,46.31,46.31,46.24,46.25,58170.0,40.0463,40.0463,39.9857,39.9944,58170.0
2016-03-31 13:40:00,46.25,46.25,46.19,46.23,60766.0,39.9944,39.9944,39.9425,39.9771,60766.0
2016-03-31 13:50:00,46.23,46.24,46.16,46.17,82789.0,39.9771,39.9857,39.9166,39.9252,82789.0
2016-03-31 14:00:00,46.16,46.18,46.11,46.16,91480.0,39.9166,39.9339,39.8733,39.9166,91480.0
2016-03-31 14:10:00,46.16,46.25,46.15,46.22,82542.0,39.9166,39.9944,39.9079,39.9684,82542.0
2016-03-31 14:20:00,46.22,46.23,46.11,46.13,175270.0,39.9684,39.9771,39.8733,39.8906,175270.0
2016-03-31 14:30:00,46.14,46.17,46.12,46.14,79540.0,39.8993,39.9252,39.882,39.8993,79540.0
2016-03-31 14:40:00,46.13,46.15,46.11,46.14,80492.0,39.8906,39.9079,39.8733,39.8993,80492.0
2016-03-31 14:50:00,46.14,46.19,46.12,46.16,90204.0,39.8993,39.9425,39.882,39.9166,90204.0
2016-03-31 15:00:00,46.17,46.21,46.15,46.2,73900.0,39.9252,39.9598,39.9079,39.9511,73900.0
2016-03-31 15:10:00,46.21,46.23,46.17,46.23,79174.0,39.9598,39.9771,39.9252,39.9771,79174.0
2016-03-31 15:20:00,46.23,46.27,46.22,46.24,118793.0,39.9771,40.0117,39.9684,39.9857,118793.0
2016-03-31 15:30:00,46.25,46.29,46.24,46.25,107580.0,39.9944,40.029,39.9857,39.9944,107580.0
2016-03-31 15:40:00,46.25,46.3,46.21,46.26,292989.0,39.9944,40.0376,39.9598,40.003,292989.0
2016-03-31 15:50:00,46.25,46.26,46.16,46.18,374001.0,39.9944,40.003,39.9166,39.9339,374001.0
2016-04-01 09:30:00,46.01,46.05,45.77,45.77,147932.0,39.7868,39.8214,39.5793,39.5793,147932.0
2016-04-01 09:40:00,45.74,45.84,45.64,45.83,135419.0,39.5534,39.6398,39.4669,39.6312,135419.0
2016-04-01 09:50:00,45.83,45.91,45.78,45.85,97556.0,39.6312,39.7004,39.588,39.6485,97556.0
2016-04-01 10:00:00,45.85,45.96,45.74,45.89,172825.0,39.6485,39.7436,39.5534,39.6831,172825.0
2016-04-01 10:10:00,45.89,45.99,45.88,45.92,110793.0,39.6831,39.7696,39.6744,39.709,110793.0
2016-04-01 10:20:00,45.93,45.96,45.86,45.9,52796.0,39.7177,39.7436,39.6571,39.6917,52796.0
2016-04-01 10:30:00,45.9,46.05,45.89,46.01,33532.0,39.6917,39.8214,39.6831,39.7868,33532.0
2016-04-01 10:40:00,46.01,46.03,45.96,45.98,85210.0,39.7868,39.8041,39.7436,39.7609,85210.0
2016-04-01 10:50:00,45.97,45.99,45.88,45.99,46738.0,39.7523,39.7696,39.6744,39.7696,46738.0
2016-04-01 11:00:00,45.99,46.06,45.98,46.04,201571.0,39.7696,39.8301,39.7609,39.8128,201571.0
2016-04-01 11:10:00,46.03,46.04,45.96,45.97,70969.0,39.8041,39.8128,39.7436,39.7523,70969.0
2016-04-01 11:20:00,45.97,46.0,45.94,45.97,104585.0,39.7523,39.7782,39.7263,39.7523,104585.0
2016-04-01 11:30:00,45.97,46.06,45.97,46.05,72673.0,39.7523,39.8301,39.7523,39.8214,72673.0
2016-04-01 11:40:00,46.05,46.11,46.04,46.04,53247.0,39.8214,39.8733,39.8128,39.8128,53247.0
2016-04-01 11:50:00,46.04,46.04,45.98,46.04,59322.0,39.8128,39.8128,39.7609,39.8128,59322.0
2016-04-01 12:00:00,46.05,46.1,46.05,46.08,52546.0,39.8214,39.8647,39.8214,39.8474,52546.0
2016-04-01 12:10:00,46.09,46.09,45.99,46.04,69269.0,39.856,39.856,39.7696,39.8128,69269.0
2016-04-01 12:20:00,46.04,46.04,45.96,45.98,37231.0,39.8128,39.8128,39.7436,39.7609,37231.0
2016-04-01 12:30:00,45.98,45.98,45.94,45.98,32195.0,39.7609,39.7609,39.7263,39.7609,32195.0
2016-04-01 12:40:00,45.98,46.0,45.92,45.95,26162.0,39.7609,39.7782,39.709,39.735,26162.0
2016-04-01 12:50:00,45.94,45.99,45.91,45.97,36294.0,39.7263,39.7696,39.7004,39.7523,36294.0
2016-04-01 13:00:00,45.97,45.98,45.9,45.93,32738.0,39.7523,39.7609,39.6917,39.7177,32738.0
2016-04-01 13:10:00,45.93,46.0,45.91,45.99,35624.0,39.7177,39.7782,39.7004,39.7696,35624.0
2016-04-01 13:20:00,45.99,46.03,45.99,45.99,46028.0,39.7696,39.8041,39.7696,39.7696,46028.0
2016-04-01 13:30:00,45.99,46.04,45.97,46.04,32299.0,39.7696,39.8128,39.7523,39.8128,32299.0
2016-04-01 13:40:00,46.04,46.05,46.0,46.05,32667.0,39.8128,39.8214,39.7782,39.8214,32667.0
2016-04-01 13:50:00,46.05,46.06,46.03,46.03,32941.0,39.8214,39.8301,39.8041,39.8041,32941.0
2016-04-01 14:00:00,46.03,46.07,46.01,46.07,33639.0,39.8041,39.8387,39.7868,39.8387,33639.0
2016-04-01 14:10:00,46.07,46.11,46.06,46.06,39219.0,39.8387,39.8733,39.8301,39.8301,39219.0
2016-04-01 14:20:00,46.07,46.09,46.04,46.05,199319.0,39.8387,39.856,39.8128,39.8214,199319.0
2016-04-01 14:30:00,46.06,46.08,46.04,46.05,54625.0,39.8301,39.8474,39.8128,39.8214,54625.0
2016-04-01 14:40:00,46.06,46.09,46.04,46.07,56198.0,39.8301,39.856,39.8128,39.8387,56198.0
2016-04-01 14:50:00,46.07,46.08,46.02,46.04,49477.0,39.8387,39.8474,39.7955,39.8128,49477.0
2016-04-01 15:00:00,46.03,46.09,46.03,46.09,69048.0,39.8041,39.856,39.8041,39.856,69048.0
2016-04-01 15:10:00,46.08,46.13,46.07,46.1,91035.0,39.8474,39.8906,39.8387,39.8647,91035.0
2016-04-01 15:20:00,46.09,46.11,46.07,46.09,75134.0,39.856,39.8733,39.8387,39.856,75134.0
2016-04-01 15:30:00,46.1,46.16,46.09,46.15,112656.0,39.8647,39.9166,39.856,39.9079,112656.0
2016-04-01 15:40:00,46.15,46.18,46.14,46.16,97459.0,39.9079,39.9339,39.8993,39.9166,97459.0
2016-04-01 15:50:00,46.16,46.16,46.11,46.13,331796.0,39.9166,39.9166,39.8733,39.8906,331796.0
2016-04-04 09:30:00,46.13,46.17,45.92,46.1,51928.0,39.8906,39.9252,39.709,39.8647,51928.0
2016-04-04 09:40:00,46.11,46.17,46.01,46.14,60432.0,39.8733,39.9252,39.7868,39.8993,60432.0
2016-04-04 09:50:00,46.13,46.14,46.04,46.14,101230.0,39.8906,39.8993,39.8128,39.8993,101230.0
2016-04-04 10:00:00,46.12,46.14,45.98,46.02,70918.0,39.882,39.8993,39.7609,39.7955,70918.0
2016-04-04 10:10:00,46.02,46.06,45.94,46.01,52218.0,39.7955,39.8301,39.7263,39.7868,52218.0
2016-04-04 10:20:00,46.0,46.1,46.0,46.0,42405.0,39.7782,39.8647,39.7782,39.7782,42405.0
2016-04-04 10:30:00,46.01,46.06,45.97,45.98,40245.0,39.7868,39.8301,39.7523,39.7609,40245.0
2016-04-04 10:40:00,45.98,46.03,45.89,45.89,51804.0,39.7609,39.8041,39.6831,39.6831,51804.0
2016-04-04 10:50:00,45.88,45.88,45.77,45.78,97760.0,39.6744,39.6744,39.5793,39.588,97760.0
2016-04-04 11:00:00,45.79,45.79,45.65,45.69,87640.0,39.5966,39.5966,39.4755,39.5101,87640.0
2016-04-04 11:10:00,45.68,45.68,45.58,45.64,56192.0,39.5015,39.5015,39.415,39.4669,56192.0
2016-04-04 11:20:00,45.63,45.63,45.52,45.57,76265.0,39.4582,39.4582,39.3631,39.4064,76265.0
2016-04-04 11:30:00,45.59,45.66,45.58,45.65,33251.0,39.4237,39.4842,39.415,39.4755,33251.0
2016-04-04 11:40:00,45.65,45.66,45.61,45.65,65214.0,39.4755,39.4842,39.441,39.4755,65214.0
2016-04-04 11:50:00,45.66,45.69,45.64,45.68,27333.0,39.4842,39.5101,39.4669,39.5015,27333.0
2016-04-04 12:00:00,45.69,45.79,45.68,45.78,31733.0,39.5101,39.5966,39.5015,39.588,31733.0
2016-04-04 12:10:00,45.77,45.79,45.74,45.79,33304.0,39.5793,39.5966,39.5534,39.5966,33304.0
2016-04-04 12:20:00,45.79,45.81,45.77,45.8,30480.0,39.5966,39.6139,39.5793,39.6053,30480.0
2016-04-04 12:30:00,45.79,45.8,45.76,45.78,46952.0,39.5966,39.6053,39.5707,39.588,46952.0
2016-04-04 12:40:00,45.77,45.79,45.73,45.75,31297.0,39.5793,39.5966,39.5447,39.562,31297.0
2016-04-04 12:50:00,45.75,45.79,45.74,45.76,32911.0,39.562,39.5966,39.5534,39.5707,32911.0
2016-04-04 13:00:00,45.76,45.77,45.72,45.76,31114.0,39.5707,39.5793,39.5361,39.5707,31114.0
2016-04-04 13:10:00,45.75,45.78,45.73,45.76,45128.0,39.562,39.588,39.5447,39.5707,45128.0
2016-04-04 13:20:00,45.76,45.8,45.76,45.77,97946.0,39.5707,39.6053,39.5707,39.5793,97946.0
2016-04-04 13:30:00,45.78,45.78,45.7,45.71,69936.0,39.588,39.588,39.5188,39.5274,69936.0
2016-04-04 13:40:00,45.72,45.75,45.71,45.74,33862.0,39.5361,39.562,39.5274,39.5534,33862.0
2016-04-04 13:50:00,45.75,45.76,45.66,45.66,58395.0,39.562,39.5707,39.4842,39.4842,58395.0
2016-04-04 14:00:00,45.67,45.67,45.62,45.63,38067.0,39.4928,39.4928,39.4496,39.4582,38067.0
2016-04-04 14:10:00,45.63,45.65,45.56,45.61,57106.0,39.4582,39.4755,39.3977,39.441,57106.0
2016-04-04 14:20:00,45.6,45.61,45.58,45.59,67918.0,39.4323,39.441,39.415,39.4237,67918.0
2016-04-04 14:30:00,45.6,45.63,45.59,45.6,60833.0,39.4323,39.4582,39.4237,39.4323,60833.0
2016-04-04 14:40:00,45.61,45.63,45.59,45.59,48036.0,39.441,39.4582,39.4237,39.4237,48036.0
2016-04-04 14:50:00,45.6,45.6,45.56,45.58,50783.0,39.4323,39.4323,39.3977,39.415,50783.0
2016-04-04 15:00:00,45.59,45.61,45.57,45.59,152534.0,39.4237,39.441,39.4064,39.4237,152534.0
2016-04-04 15:10:00,45.58,45.61,45.56,45.56,52791.0,39.415,39.441,39.3977,39.3977,52791.0
2016-04-04 15:20:00,45.56,45.57,45.5,45.51,231046.0,39.3977,39.4064,39.3458,39.3545,231046.0
2016-04-04 15:30:00,45.51,45.56,45.48,45.48,77199.0,39.3545,39.3977,39.3285,39.3285,77199.0
2016-04-04 15:40:00,45.49,45.53,45.48,45.52,136669.0,39.3372,39.3718,39.3285,39.3631,136669.0
2016-04-04 15:50:00,45.52,45.55,45.49,45.51,233104.0,39.3631,39.3891,39.3372,39.3545,233104.0
2016-04-05 09:30:00,45.18,45.3,45.11,45.16,362593.0,39.0691,39.1729,39.0086,39.0518,362593.0
2016-04-05 09:40:00,45.17,45.23,45.09,45.23,101215.0,39.0605,39.1123,38.9913,39.1123,101215.0
2016-04-05 09:50:00,45.22,45.3,45.17,45.19,216641.0,39.1037,39.1729,39.0605,39.0778,216641.0
2016-04-05 10:00:00,45.2,45.35,45.2,45.31,136566.0,39.0864,39.2161,39.0864,39.1815,136566.0
2016-04-05 10:10:00,45.3,45.39,45.21,45.26,61378.0,39.1729,39.2507,39.0951,39.1383,61378.0
2016-04-05 10:20:00,45.25,45.3,45.17,45.24,51957.0,39.1296,39.1729,39.0605,39.121,51957.0
2016-04-05 10:30:00,45.24,45.27,45.18,45.22,32781.0,39.121,39.1469,39.0691,39.1037,32781.0
2016-04-05 10:40:00,45.23,45.23,45.13,45.19,101402.0,39.1123,39.1123,39.0259,39.0778,101402.0
2016-04-05 10:50:00,45.18,45.18,45.11,45.13,87657.0,39.0691,39.0691,39.0086,39.0259,87657.0
2016-04-05 11:00:00,45.13,45.15,45.09,45.13,60829.0,39.0259,39.0432,38.9913,39.0259,60829.0
2016-04-05 11:10:00,45.12,45.14,45.05,45.13,60708.0,39.0172,39.0345,38.9567,39.0259,60708.0
2016-04-05 11:20:00,45.13,45.16,45.1,45.14,94300.0,39.0259,39.0518,38.9999,39.0345,94300.0
2016-04-05 11:30:00,45.13,45.15,45.05,45.13,113117.0,39.0259,39.0432,38.9567,39.0259,113117.0
2016-04-05 11:40:00,45.15,45.16,45.09,45.12,58363.0,39.0432,39.0518,38.9913,39.0172,58363.0
2016-04-05 11:50:00,45.13,45.14,45.07,45.08,114089.0,39.0259,39.0345,38.974,38.9826,114089.0
2016-04-05 12:00:00,45.08,45.17,45.07,45.15,179787.0,38.9826,39.0605,38.974,39.0432,179787.0
2016-04-05 12:10:00,45.15,45.15,45.03,45.07,85847.0,39.0432,39.0432,38.9394,38.974,85847.0
2016-04-05 12:20:00,45.07,45.1,45.04,45.09,198581.0,38.974,38.9999,38.948,38.9913,198581.0
2016-04-05 12:30:00,45.08,45.08,45.03,45.07,60941.0,38.9826,38.9826,38.9394,38.974,60941.0
2016-04-05 12:40:00,45.07,45.08,45.04,45.04,44309.0,38.974,38.9826,38.948,38.948,44309.0
2016-04-05 12:50:00,45.04,45.05,44.98,45.02,94515.0,38.948,38.9567,38.8962,38.9308,94515.0
2016-04-05 13:00:00,45.02,45.03,44.98,44.99,74209.0,38.9308,38.9394,38.8962,38.9048,74209.0
2016-04-05 13:10:00,44.98,45.08,44.98,45.05,43512.0,38.8962,38.9826,38.8962,38.9567,43512.0
2016-04-05 13:20:00,45.06,45.15,45.04,45.15,29666.0,38.9653,39.0432,38.948,39.0432,29666.0
2016-04-05 13:30:00,45.16,45.17,45.13,45.14,94975.0,39.0518,39.0605,39.0259,39.0345,94975.0
2016-04-05 13:40:00,45.13,45.18,45.13,45.16,104718.0,39.0259,39.0691,39.0259,39.0518,104718.0
2016-04-05 13:50:00,45.17,45.26,45.16,45.21,134028.0,39.0605,39.1383,39.0518,39.0951,134028.0
2016-04-05 14:00:00,45.2,45.23,45.19,45.21,41651.0,39.0864,39.1123,39.0778,39.0951,41651.0
2016-04-05 14:10:00,45.22,45.23,45.18,45.23,60678.0,39.1037,39.1123,39.0691,39.1123,60678.0
2016-04-05 14:20:00,45.23,45.27,45.2,45.27,177763.0,39.1123,39.1469,39.0864,39.1469,177763.0
2016-04-05 14:30:00,45.27,45.28,45.22,45.24,39899.0,39.1469,39.1556,39.1037,39.121,39899.0
2016-04-05 14:40:00,45.24,45.25,45.22,45.23,53569.0,39.121,39.1296,39.1037,39.1123,53569.0
2016-04-05 14:50:00,45.23,45.28,45.23,45.27,97722.0,39.1123,39.1556,39.1123,39.1469,97722.0
2016-04-05 15:00:00,45.26,45.28,45.18,45.18,95919.0,39.1383,39.1556,39.0691,39.0691,95919.0
2016-04-05 15:10:00,45.18,45.18,45.14,45.17,86065.0,39.0691,39.0691,39.0345,39.0605,86065.0
2016-04-05 15:20:00,45.17,45.2,45.14,45.15,154978.0,39.0605,39.0864,39.0345,39.0432,154978.0
2016-04-05 15:30:00,45.15,45.17,45.09,45.11,128309.0,39.0432,39.0605,38.9913,39.0086,128309.0
2016-04-05 15:40:00,45.1,45.12,45.07,45.08,167408.0,38.9999,39.0172,38.974,38.9826,167408.0
2016-04-05 15:50:00,45.08,45.09,44.97,45.02,470070.0,38.9826,38.9913,38.8875,38.9308,470070.0
2016-04-06 09:30:00,45.04,45.15,44.94,44.98,72483.0,38.948,39.0432,38.8616,38.8962,72483.0
2016-04-06 09:40:00,44.98,45.04,44.74,44.76,129711.0,38.8962,38.948,38.6886,38.7059,129711.0
2016-04-06 09:50:00,44.76,44.98,44.76,44.98,106088.0,38.7059,38.8962,38.7059,38.8962,106088.0
2016-04-06 10:00:00,44.97,45.07,44.94,45.05,113820.0,38.8875,38.974,38.8616,38.9567,113820.0
2016-04-06 10:10:00,45.04,45.08,44.93,44.96,101001.0,38.948,38.9826,38.8529,38.8789,101001.0
2016-04-06 10:20:00,44.95,45.09,44.93,45.05,48773.0,38.8702,38.9913,38.8529,38.9567,48773.0
2016-04-06 10:30:00,45.05,45.12,44.98,45.06,46214.0,38.9567,39.0172,38.8962,38.9653,46214.0
2016-04-06 10:40:00,45.07,45.2,45.07,45.19,52228.0,38.974,39.0864,38.974,39.0778,52228.0
2016-04-06 10:50:00,45.19,45.26,45.16,45.25,73221.0,39.0778,39.1383,39.0518,39.1296,73221.0
2016-04-06 11:00:00,45.26,45.29,45.23,45.26,60016.0,39.1383,39.1642,39.1123,39.1383,60016.0
2016-04-06 11:10:00,45.25,45.27,45.2,45.22,43682.0,39.1296,39.1469,39.0864,39.1037,43682.0
2016-04-06 11:20:00,45.22,45.24,45.17,45.23,63412.0,39.1037,39.121,39.0605,39.1123,63412.0
2016-04-06 11:30:00,45.24,45.27,45.23,45.23,39041.0,39.121,39.1469,39.1123,39.1123,39041.0
2016-04-06 11:40:00,45.23,45.28,45.23,45.27,64718.0,39.1123,39.1556,39.1123,39.1469,64718.0
2016-04-06 11:50:00,45.27,45.3,45.24,45.25,63755.0,39.1469,39.1729,39.121,39.1296,63755.0
2016-04-06 12:00:00,45.25,45.31,45.25,45.27,73478.0,39.1296,39.1815,39.1296,39.1469,73478.0
2016-04-06 12:10:00,45.28,45.33,45.27,45.31,42148.0,39.1556,39.1988,39.1469,39.1815,42148.0
2016-04-06 12:20:00,45.31,45.31,45.26,45.31,42731.0,39.1815,39.1815,39.1383,39.1815,42731.0
2016-04-06 12:30:00,45.31,45.33,45.31,45.32,26513.0,39.1815,39.1988,39.1815,39.1902,26513.0
2016-04-06 12:40:00,45.32,45.38,45.32,45.38,24131.0,39.1902,39.2421,39.1902,39.2421,24131.0
2016-04-06 12:50:00,45.38,45.39,45.34,45.34,89361.0,39.2421,39.2507,39.2075,39.2075,89361.0
2016-04-06 13:00:00,45.36,45.42,45.36,45.41,43778.0,39.2248,39.2767,39.2248,39.268,43778.0
2016-04-06 13:10:00,45.41,45.47,45.38,45.38,82535.0,39.268,39.3199,39.2421,39.2421,82535.0
2016-04-06 13:20:00,45.38,45.42,45.38,45.4,43239.0,39.2421,39.2767,39.2421,39.2594,43239.0
2016-04-06 13:30:00,45.39,45.4,45.37,45.4,42517.0,39.2507,39.2594,39.2334,39.2594,42517.0
2016-04-06 13:40:00,45.4,45.42,45.38,45.42,93247.0,39.2594,39.2767,39.2421,39.2767,93247.0
2016-04-06 13:50:00,45.42,45.42,45.33,45.35,48703.0,39.2767,39.2767,39.1988,39.2161,48703.0
2016-04-06 14:00:00,45.35,45.35,45.27,45.28,36504.0,39.2161,39.2161,39.1469,39.1556,36504.0
2016-04-06 14:10:00,45.28,45.3,45.24,45.3,40409.0,39.1556,39.1729,39.121,39.1729,40409.0
2016-04-06 14:20:00,45.3,45.32,45.24,45.25,97688.0,39.1729,39.1902,39.121,39.1296,97688.0
2016-04-06 14:30:00,45.25,45.25,45.12,45.15,52941.0,39.1296,39.1296,39.0172,39.0432,52941.0
2016-04-06 14:40:00,45.14,45.2,45.13,45.2,57169.0,39.0345,39.0864,39.0259,39.0864,57169.0
2016-04-06 14:50:00,45.2,45.27,45.18,45.27,67568.0,39.0864,39.1469,39.0691,39.1469,67568.0
2016-04-06 15:00:00,45.26,45.38,45.24,45.36,61436.0,39.1383,39.2421,39.121,39.2248,61436.0
2016-04-06 15:10:00,45.38,45.38,45.3,45.38,76960.0,39.2421,39.2421,39.1729,39.2421,76960.0
2016-04-06 15:20:00,45.38,45.4,45.32,45.36,77406.0,39.2421,39.2594,39.1902,39.2248,77406.0
2016-04-06 15:30:00,45.35,45.39,45.32,45.32,92497.0,39.2161,39.2507,39.1902,39.1902,92497.0
2016-04-06 15:40:00,45.32,45.34,45.29,45.34,105279.0,39.1902,39.2075,39.1642,39.2075,105279.0
2016-04-06 15:50:00,45.34,45.37,45.33,45.35,203918.0,39.2075,39.2334,39.1988,39.2161,203918.0
2016-04-07 09:30:00,45.04,45.19,45.04,45.09,121510.0,38.948,39.0778,38.948,38.9913,121510.0
2016-04-07 09:40:00,45.07,45.08,44.94,44.97,380594.0,38.974,38.9826,38.8616,38.8875,380594.0
2016-04-07 09:50:00,44.97,45.0,44.9,44.98,65464.0,38.8875,38.9135,38.827,38.8962,65464.0
2016-04-07 10:00:00,44.98,45.03,44.93,44.96,175310.0,38.8962,38.9394,38.8529,38.8789,175310.0
2016-04-07 10:10:00,44.96,44.96,44.68,44.69,605840.0,38.8789,38.8789,38.6367,38.6454,605840.0
2016-04-07 10:20:00,44.69,44.69,44.47,44.49,1430062.0,38.6454,38.6454,38.4551,38.4724,1430062.0
2016-04-07 10:30:00,44.49,44.6,44.46,44.6,655245.0,38.4724,38.5676,38.4465,38.5676,655245.0
2016-04-07 10:40:00,44.59,44.63,44.54,44.57,149348.0,38.5589,38.5935,38.5157,38.5416,149348.0
2016-04-07 10:50:00,44.57,44.64,44.55,44.59,90975.0,38.5416,38.6022,38.5243,38.5589,90975.0
2016-04-07 11:00:00,44.59,44.59,44.43,44.45,206178.0,38.5589,38.5589,38.4206,38.4378,206178.0
2016-04-07 11:10:00,44.45,44.46,44.31,44.37,699577.0,38.4378,38.4465,38.3168,38.3687,699577.0
2016-04-07 11:20:00,44.37,44.42,44.32,44.4,122063.0,38.3687,38.4119,38.3254,38.3946,122063.0
2016-04-07 11:30:00,44.41,44.51,44.41,44.45,220748.0,38.4033,38.4897,38.4033,38.4378,220748.0
2016-04-07 11:40:00,44.45,44.5,44.38,44.48,354225.0,38.4378,38.4811,38.3773,38.4638,354225.0
2016-04-07 11:50:00,44.48,44.49,44.39,44.4,98741.0,38.4638,38.4724,38.386,38.3946,98741.0
2016-04-07 12:00:00,44.4,44.45,44.39,44.42,51213.0,38.3946,38.4378,38.386,38.4119,51213.0
2016-04-07 12:10:00,44.41,44.44,44.3,44.32,93478.0,38.4033,38.4292,38.3081,38.3254,93478.0
2016-04-07 12:20:00,44.32,44.35,44.26,44.28,81305.0,38.3254,38.3514,38.2735,38.2908,81305.0
2016-04-07 12:30:00,44.29,44.3,44.25,44.3,68227.0,38.2995,38.3081,38.2649,38.3081,68227.0
2016-04-07 12:40:00,44.3,44.3,44.25,44.29,91150.0,38.3081,38.3081,38.2649,38.2995,91150.0
2016-04-07 12:50:00,44.3,44.31,44.26,44.29,56124.0,38.3081,38.3168,38.2735,38.2995,56124.0
2016-04-07 13:00:00,44.28,44.33,44.28,44.31,27815.0,38.2908,38.3341,38.2908,38.3168,27815.0
2016-04-07 13:10:00,44.31,44.38,44.31,44.38,57569.0,38.3168,38.3773,38.3168,38.3773,57569.0
2016-04-07 13:20:00,44.37,44.37,44.31,44.34,185804.0,38.3687,38.3687,38.3168,38.3427,185804.0
2016-04-07 13:30:00,44.34,44.38,44.29,44.32,62954.0,38.3427,38.3773,38.2995,38.3254,62954.0
2016-04-07 13:40:00,44.33,44.37,44.25,44.25,59997.0,38.3341,38.3687,38.2649,38.2649,59997.0
2016-04-07 13:50:00,44.24,44.24,44.08,44.1,433108.0,38.2563,38.2563,38.1179,38.1352,433108.0
2016-04-07 14:00:00,44.1,44.13,44.03,44.04,253720.0,38.1352,38.1611,38.0747,38.0833,253720.0
2016-04-07 14:10:00,44.04,44.06,43.99,44.0,113897.0,38.0833,38.1006,38.0401,38.0487,113897.0
2016-04-07 14:20:00,44.0,44.08,44.0,44.07,187854.0,38.0487,38.1179,38.0487,38.1092,187854.0
2016-04-07 14:30:00,44.07,44.13,44.06,44.12,90730.0,38.1092,38.1611,38.1006,38.1525,90730.0
2016-04-07 14:40:00,44.12,44.12,43.96,43.98,88082.0,38.1525,38.1525,38.0141,38.0314,88082.0
2016-04-07 14:50:00,43.98,44.01,43.95,43.96,145613.0,38.0314,38.0574,38.0055,38.0141,145613.0
2016-04-07 15:00:00,43.96,44.08,43.95,44.08,185155.0,38.0141,38.1179,38.0055,38.1179,185155.0
2016-04-07 15:10:00,44.08,44.16,44.08,44.09,326919.0,38.1179,38.1871,38.1179,38.1265,326919.0
2016-04-07 15:20:00,44.09,44.14,44.08,44.1,138994.0,38.1265,38.1698,38.1179,38.1352,138994.0
2016-04-07 15:30:00,44.11,44.14,44.02,44.05,291392.0,38.1438,38.1698,38.066,38.092,291392.0
2016-04-07 15:40:00,44.06,44.12,44.04,44.11,243292.0,38.1006,38.1525,38.0833,38.1438,243292.0
2016-04-07 15:50:00,44.12,44.13,44.05,44.12,564529.0,38.1525,38.1611,38.092,38.1525,564529.0
2016-04-08 09:30:00,44.23,44.63,43.79,43.81,666453.0,38.2476,38.5935,37.8671,37.8844,666453.0
2016-04-08 09:40:00,43.8,43.89,43.72,43.75,528505.0,37.8758,37.9536,37.8066,37.8325,528505.0
2016-04-08 09:50:00,43.75,43.93,43.68,43.9,411761.0,37.8325,37.9882,37.772,37.9622,411761.0
2016-04-08 10:00:00,43.91,43.94,43.81,43.92,288722.0,37.9709,37.9968,37.8844,37.9795,288722.0
2016-04-08 10:10:00,43.93,43.97,43.85,43.88,359090.0,37.9882,38.0228,37.919,37.9449,359090.0
2016-04-08 10:20:00,43.89,43.93,43.83,43.84,496405.0,37.9536,37.9882,37.9017,37.9104,496405.0
2016-04-08 10:30:00,43.85,43.88,43.79,43.8,201680.0,37.919,37.9449,37.8671,37.8758,201680.0
2016-04-08 10:40:00,43.8,43.96,43.79,43.93,205747.0,37.8758,38.0141,37.8671,37.9882,205747.0
2016-04-08 10:50:00,43.93,43.98,43.85,43.85,338984.0,37.9882,38.0314,37.919,37.919,338984.0
2016-04-08 11:00:00,43.85,44.0,43.79,43.95,587568.0,37.919,38.0487,37.8671,38.0055,587568.0
2016-04-08 11:10:00,43.95,44.0,43.87,43.91,142570.0,38.0055,38.0487,37.9363,37.9709,142570.0
2016-04-08 11:20:00,43.92,43.97,43.89,43.96,96862.0,37.9795,38.0228,37.9536,38.0141,96862.0
2016-04-08 11:30:00,43.96,43.99,43.82,43.85,160904.0,38.0141,38.0401,37.8931,37.919,160904.0
2016-04-08 11:40:00,43.85,43.86,43.81,43.83,103933.0,37.919,37.9277,37.8844,37.9017,103933.0
2016-04-08 11:50:00,43.83,43.88,43.79,43.86,94373.0,37.9017,37.9449,37.8671,37.9277,94373.0
2016-04-08 12:00:00,43.86,43.94,43.84,43.89,98094.0,37.9277,37.9968,37.9104,37.9536,98094.0
2016-04-08 12:10:00,43.89,43.91,43.74,43.75,50461.0,37.9536,37.9709,37.8239,37.8325,50461.0
2016-04-08 12:20:00,43.76,43.76,43.63,43.63,72423.0,37.8412,37.8412,37.7288,37.7288,72423.0
2016-04-08 12:30:00,43.63,43.76,43.61,43.76,178482.0,37.7288,37.8412,37.7115,37.8412,178482.0
2016-04-08 12:40:00,43.76,43.79,43.72,43.79,133498.0,37.8412,37.8671,37.8066,37.8671,133498.0
2016-04-08 12:50:00,43.79,43.8,43.77,43.77,116524.0,37.8671,37.8758,37.8498,37.8498,116524.0
2016-04-08 13:00:00,43.77,43.8,43.72,43.74,91426.0,37.8498,37.8758,37.8066,37.8239,91426.0
2016-04-08 13:10:00,43.74,43.79,43.71,43.71,292958.0,37.8239,37.8671,37.7979,37.7979,292958.0
2016-04-08 13:20:00,43.7,43.79,43.69,43.76,57222.0,37.7893,37.8671,37.7806,37.8412,57222.0
2016-04-08 13:30:00,43.76,43.84,43.74,43.82,99989.0,37.8412,37.9104,37.8239,37.8931,99989.0
2016-04-08 13:40:00,43.82,43.83,43.78,43.79,59848.0,37.8931,37.9017,37.8585,37.8671,59848.0
2016-04-08 13:50:00,43.79,43.88,43.78,43.88,91224.0,37.8671,37.9449,37.8585,37.9449,91224.0
2016-04-08 14:00:00,43.87,43.96,43.85,43.96,69517.0,37.9363,38.0141,37.919,38.0141,69517.0
2016-04-08 14:10:00,43.97,44.01,43.94,43.95,99008.0,38.0228,38.0574,37.9968,38.0055,99008.0
2016-04-08 14:20:00,43.95,43.95,43.88,43.94,141852.0,38.0055,38.0055,37.9449,37.9968,141852.0
2016-04-08 14:30:00,43.94,43.95,43.89,43.9,148649.0,37.9968,38.0055,37.9536,37.9622,148649.0
2016-04-08 14:40:00,43.9,43.91,43.87,43.88,135752.0,37.9622,37.9709,37.9363,37.9449,135752.0
2016-04-08 14:50:00,43.88,43.88,43.83,43.87,176400.0,37.9449,37.9449,37.9017,37.9363,176400.0
2016-04-08 15:00:00,43.87,43.87,43.74,43.75,198754.0,37.9363,37.9363,37.8239,37.8325,198754.0
2016-04-08 15:10:00,43.75,43.82,43.74,43.77,149758.0,37.8325,37.8931,37.8239,37.8498,149758.0
2016-04-08 15:20:00,43.77,43.8,43.75,43.78,207833.0,37.8498,37.8758,37.8325,37.8585,207833.0
2016-04-08 15:30:00,43.78,43.78,43.71,43.77,266693.0,37.8585,37.8585,37.7979,37.8498,266693.0
2016-04-08 15:40:00,43.77,43.8,43.73,43.79,256816.0,37.8498,37.8758,37.8152,37.8671,256816.0
2016-04-08 15:50:00,43.79,43.85,43.76,43.85,412492.0,37.8671,37.919,37.8412,37.919,412492.0
2016-04-11 09:30:00,43.94,44.13,43.81,43.9,570513.0,37.9968,38.1611,37.8844,37.9622,570513.0
2016-04-11 09:40:00,43.89,43.95,43.8,43.95,436593.0,37.9536,38.0055,37.8758,38.0055,436593.0
2016-04-11 09:50:00,43.95,44.07,43.92,44.05,463983.0,38.0055,38.1092,37.9795,38.092,463983.0
2016-04-11 10:00:00,44.06,44.21,44.05,44.18,301207.0,38.1006,38.2303,38.092,38.2044,301207.0
2016-04-11 10:10:00,44.19,44.23,44.12,44.13,397414.0,38.213,38.2476,38.1525,38.1611,397414.0
2016-04-11 10:20:00,44.12,44.14,44.02,44.04,144327.0,38.1525,38.1698,38.066,38.0833,144327.0
2016-04-11 10:30:00,44.04,44.1,44.03,44.08,146319.0,38.0833,38.1352,38.0747,38.1179,146319.0
2016-04-11 10:40:00,44.08,44.09,43.95,44.0,151231.0,38.1179,38.1265,38.0055,38.0487,151231.0
2016-04-11 10:50:00,43.99,44.03,43.91,43.91,165573.0,38.0401,38.0747,37.9709,37.9709,165573.0
2016-04-11 11:00:00,43.91,43.93,43.86,43.91,116505.0,37.9709,37.9882,37.9277,37.9709,116505.0
2016-04-11 11:10:00,43.9,43.9,43.79,43.79,151960.0,37.9622,37.9622,37.8671,37.8671,151960.0
2016-04-11 11:20:00,43.79,43.94,43.79,43.92,96159.0,37.8671,37.9968,37.8671,37.9795,96159.0
2016-04-11 11:30:00,43.92,43.92,43.76,43.76,75518.0,37.9795,37.9795,37.8412,37.8412,75518.0
2016-04-11 11:40:00,43.75,43.8,43.72,43.74,93939.0,37.8325,37.8758,37.8066,37.8239,93939.0
2016-04-11 11:50:00,43.75,43.82,43.73,43.82,81929.0,37.8325,37.8931,37.8152,37.8931,81929.0
2016-04-11 12:00:00,43.82,43.84,43.8,43.82,47139.0,37.8931,37.9104,37.8758,37.8931,47139.0
2016-04-11 12:10:00,43.81,43.89,43.81,43.88,57265.0,37.8844,37.9536,37.8844,37.9449,57265.0
2016-04-11 12:20:00,43.89,43.91,43.86,43.88,54637.0,37.9536,37.9709,37.9277,37.9449,54637.0
2016-04-11 12:30:00,43.87,43.89,43.81,43.85,43695.0,37.9363,37.9536,37.8844,37.919,43695.0
2016-04-11 12:40:00,43.84,43.89,43.81,43.88,40417.0,37.9104,37.9536,37.8844,37.9449,40417.0
2016-04-11 12:50:00,43.88,43.91,43.85,43.89,40543.0,37.9449,37.9709,37.919,37.9536,40543.0
2016-04-11 13:00:00,43.89,43.95,43.87,43.94,56435.0,37.9536,38.0055,37.9363,37.9968,56435.0
2016-04-11 13:10:00,43.94,44.01,43.93,43.94,60092.0,37.9968,38.0574,37.9882,37.9968,60092.0
2016-04-11 13:20:00,43.93,43.95,43.89,43.91,63434.0,37.9882,38.0055,37.9536,37.9709,63434.0
2016-04-11 13:30:00,43.91,43.95,43.87,43.87,54369.0,37.9709,38.0055,37.9363,37.9363,54369.0
2016-04-11 13:40:00,43.87,43.9,43.85,43.88,477856.0,37.9363,37.9622,37.919,37.9449,477856.0
2016-04-11 13:50:00,43.88,43.89,43.82,43.84,52743.0,37.9449,37.9536,37.8931,37.9104,52743.0
2016-04-11 14:00:00,43.85,43.91,43.81,43.81,109671.0,37.919,37.9709,37.8844,37.8844,109671.0
2016-04-11 14:10:00,43.81,43.87,43.8,43.87,65118.0,37.8844,37.9363,37.8758,37.9363,65118.0
2016-04-11 14:20:00,43.86,43.9,43.85,43.85,332075.0,37.9277,37.9622,37.919,37.919,332075.0
2016-04-11 14:30:00,43.85,43.92,43.81,43.91,71589.0,37.919,37.9795,37.8844,37.9709,71589.0
2016-04-11 14:40:00,43.91,43.91,43.85,43.89,60611.0,37.9709,37.9709,37.919,37.9536,60611.0
2016-04-11 14:50:00,43.88,43.91,43.84,43.88,62428.0,37.9449,37.9709,37.9104,37.9449,62428.0
2016-04-11 15:00:00,43.89,43.89,43.78,43.81,106565.0,37.9536,37.9536,37.8585,37.8844,106565.0
2016-04-11 15:10:00,43.8,43.81,43.76,43.78,86644.0,37.8758,37.8844,37.8412,37.8585,86644.0
2016-04-11 15:20:00,43.78,43.78,43.7,43.7,94176.0,37.8585,37.8585,37.7893,37.7893,94176.0
2016-04-11 15:30:00,43.7,43.72,43.65,43.65,108545.0,37.7893,37.8066,37.7461,37.7461,108545.0
2016-04-11 15:40:00,43.66,43.66,43.6,43.6,348062.0,37.7547,37.7547,37.7028,37.7028,348062.0
2016-04-11 15:50:00,43.6,43.61,43.5,43.51,593225.0,37.7028,37.7115,37.6163,37.625,593225.0
2016-04-12 09:30:00,43.56,43.78,43.36,43.39,432598.0,37.6682,37.8585,37.4953,37.5212,432598.0
2016-04-12 09:40:00,43.38,43.48,43.17,43.48,691416.0,37.5126,37.599,37.331,37.599,691416.0
2016-04-12 09:50:00,43.48,43.56,43.41,43.54,401602.0,37.599,37.6682,37.5385,37.6509,401602.0
2016-04-12 10:00:00,43.55,43.59,43.46,43.47,284126.0,37.6596,37.6942,37.5818,37.5904,284126.0
2016-04-12 10:10:00,43.46,43.51,43.37,43.44,191832.0,37.5818,37.625,37.5039,37.5645,191832.0
2016-04-12 10:20:00,43.43,43.49,43.35,43.46,233967.0,37.5558,37.6077,37.4866,37.5818,233967.0
2016-04-12 10:30:00,43.46,43.62,43.35,43.41,404402.0,37.5818,37.7201,37.4866,37.5385,404402.0
2016-04-12 10:40:00,43.41,43.49,43.4,43.48,344116.0,37.5385,37.6077,37.5299,37.599,344116.0
2016-04-12 10:50:00,43.48,43.75,43.47,43.74,272172.0,37.599,37.8325,37.5904,37.8239,272172.0
2016-04-12 11:00:00,43.73,43.84,43.69,43.83,94148.0,37.8152,37.9104,37.7806,37.9017,94148.0
2016-04-12 11:10:00,43.83,43.92,43.78,43.92,102149.0,37.9017,37.9795,37.8585,37.9795,102149.0
2016-04-12 11:20:00,43.92,43.99,43.92,43.95,497612.0,37.9795,38.0401,37.9795,38.0055,497612.0
2016-04-12 11:30:00,43.96,44.01,43.93,43.98,146114.0,38.0141,38.0574,37.9882,38.0314,146114.0
2016-04-12 11:40:00,43.99,44.07,43.98,44.02,163269.0,38.0401,38.1092,38.0314,38.066,163269.0
2016-04-12 11:50:00,44.03,44.09,44.02,44.03,141677.0,38.0747,38.1265,38.066,38.0747,141677.0
2016-04-12 12:00:00,44.04,44.05,43.98,43.98,116366.0,38.0833,38.092,38.0314,38.0314,116366.0
2016-04-12 12:10:00,43.99,44.05,43.99,44.02,148880.0,38.0401,38.092,38.0401,38.066,148880.0
2016-04-12 12:20:00,44.03,44.03,44.0,44.02,67008.0,38.0747,38.0747,38.0487,38.066,67008.0
2016-04-12 12:30:00,44.02,44.08,43.99,44.07,142038.0,38.066,38.1179,38.0401,38.1092,142038.0
2016-04-12 12:40:00,44.07,44.13,44.07,44.08,62790.0,38.1092,38.1611,38.1092,38.1179,62790.0
2016-04-12 12:50:00,44.07,44.16,44.06,44.12,87496.0,38.1092,38.1871,38.1006,38.1525,87496.0
2016-04-12 13:00:00,44.13,44.15,44.08,44.08,100040.0,38.1611,38.1784,38.1179,38.1179,100040.0
2016-04-12 13:10:00,44.09,44.1,43.97,44.0,104957.0,38.1265,38.1352,38.0228,38.0487,104957.0
2016-04-12 13:20:00,44.0,44.04,43.98,44.0,82538.0,38.0487,38.0833,38.0314,38.0487,82538.0
2016-04-12 13:30:00,44.0,44.08,43.98,44.01,81284.0,38.0487,38.1179,38.0314,38.0574,81284.0
2016-04-12 13:40:00,44.01,44.05,43.99,44.02,72540.0,38.0574,38.092,38.0401,38.066,72540.0
2016-04-12 13:50:00,44.02,44.08,43.98,44.08,96231.0,38.066,38.1179,38.0314,38.1179,96231.0
2016-04-12 14:00:00,44.08,44.1,44.03,44.05,61889.0,38.1179,38.1352,38.0747,38.092,61889.0
2016-04-12 14:10:00,44.06,44.1,44.04,44.05,106984.0,38.1006,38.1352,38.0833,38.092,106984.0
2016-04-12 14:20:00,44.05,44.06,43.98,43.98,65938.0,38.092,38.1006,38.0314,38.0314,65938.0
2016-04-12 14:30:00,43.98,44.05,43.97,44.04,57955.0,38.0314,38.092,38.0228,38.0833,57955.0
2016-04-12 14:40:00,44.03,44.07,44.02,44.04,69631.0,38.0747,38.1092,38.066,38.0833,69631.0
2016-04-12 14:50:00,44.04,44.08,44.02,44.08,159656.0,38.0833,38.1179,38.066,38.1179,159656.0
2016-04-12 15:00:00,44.08,44.17,44.08,44.13,107794.0,38.1179,38.1957,38.1179,38.1611,107794.0
2016-04-12 15:10:00,44.14,44.17,44.07,44.09,465094.0,38.1698,38.1957,38.1092,38.1265,465094.0
2016-04-12 15:20:00,44.09,44.13,44.05,44.09,210026.0,38.1265,38.1611,38.092,38.1265,210026.0
2016-04-12 15:30:00,44.09,44.15,44.06,44.08,170893.0,38.1265,38.1784,38.1006,38.1179,170893.0
2016-04-12 15:40:00,44.07,44.12,44.03,44.04,123731.0,38.1092,38.1525,38.0747,38.0833,123731.0
2016-04-12 15:50:00,44.03,44.1,44.02,44.07,291846.0,38.0747,38.1352,38.066,38.1092,291846.0
2016-04-13 09:30:00,44.12,44.6,44.12,44.49,121836.0,38.1525,38.5676,38.1525,38.4724,121836.0
2016-04-13 09:40:00,44.49,44.64,44.49,44.6,348944.0,38.4724,38.6022,38.4724,38.5676,348944.0
2016-04-13 09:50:00,44.6,44.71,44.6,44.68,300588.0,38.5676,38.6627,38.5676,38.6367,300588.0
2016-04-13 10:00:00,44.69,44.79,44.69,44.73,258321.0,38.6454,38.7319,38.6454,38.68,258321.0
2016-04-13 10:10:00,44.73,44.86,44.72,44.83,263504.0,38.68,38.7924,38.6713,38.7665,263504.0
2016-04-13 10:20:00,44.83,44.91,44.81,44.84,337199.0,38.7665,38.8356,38.7492,38.7751,337199.0
2016-04-13 10:30:00,44.86,44.91,44.72,44.75,251078.0,38.7924,38.8356,38.6713,38.6973,251078.0
2016-04-13 10:40:00,44.74,44.87,44.71,44.84,117701.0,38.6886,38.801,38.6627,38.7751,117701.0
2016-04-13 10:50:00,44.84,44.88,44.75,44.76,199045.0,38.7751,38.8097,38.6973,38.7059,199045.0
2016-04-13 11:00:00,44.76,44.83,44.75,44.82,154116.0,38.7059,38.7665,38.6973,38.7578,154116.0
2016-04-13 11:10:00,44.82,44.91,44.79,44.9,353652.0,38.7578,38.8356,38.7319,38.827,353652.0
2016-04-13 11:20:00,44.9,45.0,44.88,45.0,196329.0,38.827,38.9135,38.8097,38.9135,196329.0
2016-04-13 11:30:00,45.0,45.05,44.97,45.0,85253.0,38.9135,38.9567,38.8875,38.9135,85253.0
2016-04-13 11:40:00,45.01,45.11,45.01,45.06,805409.0,38.9221,39.0086,38.9221,38.9653,805409.0
2016-04-13 11:50:00,45.07,45.08,45.04,45.07,56321.0,38.974,38.9826,38.948,38.974,56321.0
2016-04-13 12:00:00,45.07,45.08,44.96,45.02,59227.0,38.974,38.9826,38.8789,38.9308,59227.0
2016-04-13 12:10:00,45.03,45.05,44.91,44.98,67913.0,38.9394,38.9567,38.8356,38.8962,67913.0
2016-04-13 12:20:00,44.98,45.02,44.95,45.01,79784.0,38.8962,38.9308,38.8702,38.9221,79784.0
2016-04-13 12:30:00,45.01,45.02,44.95,44.96,87177.0,38.9221,38.9308,38.8702,38.8789,87177.0
2016-04-13 12:40:00,44.95,45.02,44.94,45.0,97406.0,38.8702,38.9308,38.8616,38.9135,97406.0
2016-04-13 12:50:00,45.01,45.02,44.95,44.98,70211.0,38.9221,38.9308,38.8702,38.8962,70211.0
2016-04-13 13:00:00,44.98,45.04,44.98,45.0,102639.0,38.8962,38.948,38.8962,38.9135,102639.0
2016-04-13 13:10:00,44.99,45.02,44.97,45.0,79134.0,38.9048,38.9308,38.8875,38.9135,79134.0
2016-04-13 13:20:00,45.0,45.04,44.99,45.02,97963.0,38.9135,38.948,38.9048,38.9308,97963.0
2016-04-13 13:30:00,45.03,45.08,45.01,45.07,83247.0,38.9394,38.9826,38.9221,38.974,83247.0
2016-04-13 13:40:00,45.08,45.08,45.03,45.03,53492.0,38.9826,38.9826,38.9394,38.9394,53492.0
2016-04-13 13:50:00,45.04,45.05,45.03,45.05,70156.0,38.948,38.9567,38.9394,38.9567,70156.0
2016-04-13 14:00:00,45.04,45.08,45.01,45.08,139863.0,38.948,38.9826,38.9221,38.9826,139863.0
2016-04-13 14:10:00,45.08,45.13,45.06,45.13,138553.0,38.9826,39.0259,38.9653,39.0259,138553.0
2016-04-13 14:20:00,45.14,45.16,45.11,45.12,258909.0,39.0345,39.0518,39.0086,39.0172,258909.0
2016-04-13 14:30:00,45.13,45.2,45.12,45.19,131891.0,39.0259,39.0864,39.0172,39.0778,131891.0
2016-04-13 14:40:00,45.19,45.21,45.13,45.13,67791.0,39.0778,39.0951,39.0259,39.0259,67791.0
2016-04-13 14:50:00,45.14,45.17,45.12,45.15,315538.0,39.0345,39.0605,39.0172,39.0432,315538.0
2016-04-13 15:00:00,45.14,45.22,45.13,45.21,391290.0,39.0345,39.1037,39.0259,39.0951,391290.0
2016-04-13 15:10:00,45.22,45.24,45.19,45.22,232749.0,39.1037,39.121,39.0778,39.1037,232749.0
2016-04-13 15:20:00,45.22,45.26,45.19,45.25,194459.0,39.1037,39.1383,39.0778,39.1296,194459.0
2016-04-13 15:30:00,45.25,45.33,45.25,45.28,362191.0,39.1296,39.1988,39.1296,39.1556,362191.0
2016-04-13 15:40:00,45.29,45.29,45.21,45.22,481245.0,39.1642,39.1642,39.0951,39.1037,481245.0
2016-04-13 15:50:00,45.22,45.27,45.2,45.27,595234.0,39.1037,39.1469,39.0864,39.1469,595234.0
2016-04-14 09:30:00,45.2,45.36,45.09,45.09,110530.0,39.0864,39.2248,38.9913,38.9913,110530.0
2016-04-14 09:40:00,45.11,45.11,44.98,44.99,371291.0,39.0086,39.0086,38.8962,38.9048,371291.0
2016-04-14 09:50:00,44.98,44.98,44.79,44.87,162705.0,38.8962,38.8962,38.7319,38.801,162705.0
2016-04-14 10:00:00,44.87,45.0,44.82,45.0,91092.0,38.801,38.9135,38.7578,38.9135,91092.0
2016-04-14 10:10:00,45.0,45.05,44.95,45.05,99978.0,38.9135,38.9567,38.8702,38.9567,99978.0
2016-04-14 10:20:00,45.05,45.16,45.05,45.14,136199.0,38.9567,39.0518,38.9567,39.0345,136199.0
2016-04-14 10:30:00,45.14,45.18,45.04,45.04,91358.0,39.0345,39.0691,38.948,38.948,91358.0
2016-04-14 10:40:00,45.05,45.09,44.98,44.98,83305.0,38.9567,38.9913,38.8962,38.8962,83305.0
2016-04-14 10:50:00,44.99,45.04,44.98,44.98,119273.0,38.9048,38.948,38.8962,38.8962,119273.0
2016-04-14 11:00:00,44.98,45.05,44.96,45.04,144659.0,38.8962,38.9567,38.8789,38.948,144659.0
2016-04-14 11:10:00,45.04,45.05,44.98,45.02,208981.0,38.948,38.9567,38.8962,38.9308,208981.0
2016-04-14 11:20:00,45.01,45.01,44.92,45.0,190734.0,38.9221,38.9221,38.8443,38.9135,190734.0
2016-04-14 11:30:00,45.0,45.12,45.0,45.11,54717.0,38.9135,39.0172,38.9135,39.0086,54717.0
2016-04-14 11:40:00,45.1,45.16,45.07,45.14,81480.0,38.9999,39.0518,38.974,39.0345,81480.0
2016-04-14 11:50:00,45.15,45.15,45.09,45.13,76808.0,39.0432,39.0432,38.9913,39.0259,76808.0
2016-04-14 12:00:00,45.14,45.18,45.12,45.17,78778.0,39.0345,39.0691,39.0172,39.0605,78778.0
2016-04-14 12:10:00,45.17,45.18,45.15,45.17,64637.0,39.0605,39.0691,39.0432,39.0605,64637.0
2016-04-14 12:20:00,45.16,45.17,45.13,45.13,55694.0,39.0518,39.0605,39.0259,39.0259,55694.0
2016-04-14 12:30:00,45.13,45.13,45.07,45.11,53054.0,39.0259,39.0259,38.974,39.0086,53054.0
2016-04-14 12:40:00,45.11,45.14,45.1,45.12,56319.0,39.0086,39.0345,38.9999,39.0172,56319.0
2016-04-14 12:50:00,45.12,45.16,45.11,45.13,69032.0,39.0172,39.0518,39.0086,39.0259,69032.0
2016-04-14 13:00:00,45.13,45.17,45.12,45.15,103281.0,39.0259,39.0605,39.0172,39.0432,103281.0
2016-04-14 13:10:00,45.14,45.17,45.11,45.11,45758.0,39.0345,39.0605,39.0086,39.0086,45758.0
2016-04-14 13:20:00,45.11,45.13,45.09,45.12,56466.0,39.0086,39.0259,38.9913,39.0172,56466.0
2016-04-14 13:30:00,45.11,45.13,45.07,45.07,85919.0,39.0086,39.0259,38.974,38.974,85919.0
2016-04-14 13:40:00,45.07,45.12,45.03,45.03,55710.0,38.974,39.0172,38.9394,38.9394,55710.0
2016-04-14 13:50:00,45.04,45.04,44.99,44.99,54096.0,38.948,38.948,38.9048,38.9048,54096.0
2016-04-14 14:00:00,44.98,45.03,44.96,45.02,79036.0,38.8962,38.9394,38.8789,38.9308,79036.0
2016-04-14 14:10:00,45.02,45.04,44.99,45.03,200548.0,38.9308,38.948,38.9048,38.9394,200548.0
2016-04-14 14:20:00,45.03,45.05,45.01,45.02,62571.0,38.9394,38.9567,38.9221,38.9308,62571.0
2016-04-14 14:30:00,45.01,45.02,44.99,45.02,64696.0,38.9221,38.9308,38.9048,38.9308,64696.0
2016-04-14 14:40:00,45.02,45.04,45.0,45.02,59642.0,38.9308,38.948,38.9135,38.9308,59642.0
2016-04-14 14:50:00,45.01,45.07,45.0,45.04,95809.0,38.9221,38.974,38.9135,38.948,95809.0
2016-04-14 15:00:00,45.04,45.07,45.03,45.03,57264.0,38.948,38.974,38.9394,38.9394,57264.0
2016-04-14 15:10:00,45.03,45.04,45.0,45.01,61309.0,38.9394,38.948,38.9135,38.9221,61309.0
2016-04-14 15:20:00,45.02,45.03,44.98,44.98,73098.0,38.9308,38.9394,38.8962,38.8962,73098.0
2016-04-14 15:30:00,44.98,45.03,44.98,45.02,144383.0,38.8962,38.9394,38.8962,38.9308,144383.0
2016-04-14 15:40:00,45.01,45.02,44.97,44.97,145430.0,38.9221,38.9308,38.8875,38.8875,145430.0
2016-04-14 15:50:00,44.98,45.01,44.95,44.98,297973.0,38.8962,38.9221,38.8702,38.8962,297973.0
2016-04-15 09:30:00,44.88,45.04,44.79,44.97,70291.0,38.8097,38.948,38.7319,38.8875,70291.0
2016-04-15 09:40:00,44.95,45.0,44.92,44.96,176457.0,38.8702,38.9135,38.8443,38.8789,176457.0
2016-04-15 09:50:00,44.95,44.99,44.93,44.98,89851.0,38.8702,38.9048,38.8529,38.8962,89851.0
2016-04-15 10:00:00,44.98,45.04,44.92,44.97,105917.0,38.8962,38.948,38.8443,38.8875,105917.0
2016-04-15 10:10:00,44.96,45.08,44.93,45.08,94669.0,38.8789,38.9826,38.8529,38.9826,94669.0
2016-04-15 10:20:00,45.09,45.17,45.04,45.16,60965.0,38.9913,39.0605,38.948,39.0518,60965.0
2016-04-15 10:30:00,45.15,45.25,45.15,45.22,135155.0,39.0432,39.1296,39.0432,39.1037,135155.0
2016-04-15 10:40:00,45.22,45.33,45.21,45.31,167362.0,39.1037,39.1988,39.0951,39.1815,167362.0
2016-04-15 10:50:00,45.3,45.3,45.23,45.23,102995.0,39.1729,39.1729,39.1123,39.1123,102995.0
2016-04-15 11:00:00,45.23,45.29,45.23,45.28,86488.0,39.1123,39.1642,39.1123,39.1556,86488.0
2016-04-15 11:10:00,45.27,45.34,45.26,45.31,94167.0,39.1469,39.2075,39.1383,39.1815,94167.0
2016-04-15 11:20:00,45.31,45.33,45.28,45.29,82483.0,39.1815,39.1988,39.1556,39.1642,82483.0
2016-04-15 11:30:00,45.29,45.33,45.26,45.27,106591.0,39.1642,39.1988,39.1383,39.1469,106591.0
2016-04-15 11:40:00,45.26,45.29,45.25,45.28,120784.0,39.1383,39.1642,39.1296,39.1556,120784.0
2016-04-15 11:50:00,45.28,45.3,45.25,45.27,103896.0,39.1556,39.1729,39.1296,39.1469,103896.0
2016-04-15 12:00:00,45.27,45.27,45.23,45.26,96915.0,39.1469,39.1469,39.1123,39.1383,96915.0
2016-04-15 12:10:00,45.26,45.31,45.26,45.29,74683.0,39.1383,39.1815,39.1383,39.1642,74683.0
2016-04-15 12:20:00,45.29,45.35,45.29,45.32,145895.0,39.1642,39.2161,39.1642,39.1902,145895.0
2016-04-15 12:30:00,45.32,45.33,45.31,45.31,189363.0,39.1902,39.1988,39.1815,39.1815,189363.0
2016-04-15 12:40:00,45.31,45.32,45.28,45.31,127586.0,39.1815,39.1902,39.1556,39.1815,127586.0
2016-04-15 12:50:00,45.3,45.31,45.26,45.28,63763.0,39.1729,39.1815,39.1383,39.1556,63763.0
2016-04-15 13:00:00,45.28,45.29,45.26,45.26,105766.0,39.1556,39.1642,39.1383,39.1383,105766.0
2016-04-15 13:10:00,45.26,45.28,45.25,45.25,81835.0,39.1383,39.1556,39.1296,39.1296,81835.0
2016-04-15 13:20:00,45.25,45.28,45.24,45.26,87213.0,39.1296,39.1556,39.121,39.1383,87213.0
2016-04-15 13:30:00,45.26,45.29,45.24,45.25,133534.0,39.1383,39.1642,39.121,39.1296,133534.0
2016-04-15 13:40:00,45.24,45.28,45.23,45.27,78371.0,39.121,39.1556,39.1123,39.1469,78371.0
2016-04-15 13:50:00,45.27,45.3,45.26,45.27,103640.0,39.1469,39.1729,39.1383,39.1469,103640.0
2016-04-15 14:00:00,45.26,45.27,45.24,45.25,85752.0,39.1383,39.1469,39.121,39.1296,85752.0
2016-04-15 14:10:00,45.25,45.25,45.21,45.24,84659.0,39.1296,39.1296,39.0951,39.121,84659.0
2016-04-15 14:20:00,45.23,45.25,45.22,45.23,79274.0,39.1123,39.1296,39.1037,39.1123,79274.0
2016-04-15 14:30:00,45.23,45.29,45.23,45.29,223213.0,39.1123,39.1642,39.1123,39.1642,223213.0
2016-04-15 14:40:00,45.29,45.31,45.27,45.3,231992.0,39.1642,39.1815,39.1469,39.1729,231992.0
2016-04-15 14:50:00,45.3,45.3,45.26,45.3,116544.0,39.1729,39.1729,39.1383,39.1729,116544.0
2016-04-15 15:00:00,45.3,45.33,45.28,45.32,71005.0,39.1729,39.1988,39.1556,39.1902,71005.0
2016-04-15 15:10:00,45.32,45.33,45.29,45.3,62384.0,39.1902,39.1988,39.1642,39.1729,62384.0
2016-04-15 15:20:00,45.3,45.34,45.3,45.33,132642.0,39.1729,39.2075,39.1729,39.1988,132642.0
2016-04-15 15:30:00,45.33,45.35,45.32,45.33,223880.0,39.1988,39.2161,39.1902,39.1988,223880.0
2016-04-15 15:40:00,45.33,45.34,45.3,45.3,110710.0,39.1988,39.2075,39.1729,39.1729,110710.0
2016-04-15 15:50:00,45.31,45.36,45.3,45.35,378380.0,39.1815,39.2248,39.1729,39.2161,378380.0
2016-04-18 09:30:00,45.21,45.42,45.09,45.26,248125.0,39.0951,39.2767,38.9913,39.1383,248125.0
2016-04-18 09:40:00,45.26,45.31,45.22,45.27,251862.0,39.1383,39.1815,39.1037,39.1469,251862.0
2016-04-18 09:50:00,45.27,45.3,45.23,45.28,98495.0,39.1469,39.1729,39.1123,39.1556,98495.0
2016-04-18 10:00:00,45.28,45.39,45.27,45.31,131971.0,39.1556,39.2507,39.1469,39.1815,131971.0
2016-04-18 10:10:00,45.31,45.42,45.3,45.36,86183.0,39.1815,39.2767,39.1729,39.2248,86183.0
2016-04-18 10:20:00,45.36,45.44,45.34,45.41,101627.0,39.2248,39.2939,39.2075,39.268,101627.0
2016-04-18 10:30:00,45.41,45.45,45.36,45.4,183828.0,39.268,39.3026,39.2248,39.2594,183828.0
2016-04-18 10:40:00,45.4,45.42,45.33,45.35,107157.0,39.2594,39.2767,39.1988,39.2161,107157.0
2016-04-18 10:50:00,45.35,45.42,45.33,45.36,92326.0,39.2161,39.2767,39.1988,39.2248,92326.0
2016-04-18 11:00:00,45.36,45.36,45.3,45.31,55304.0,39.2248,39.2248,39.1729,39.1815,55304.0
2016-04-18 11:10:00,45.31,45.34,45.3,45.31,66417.0,39.1815,39.2075,39.1729,39.1815,66417.0
2016-04-18 11:20:00,45.31,45.35,45.3,45.32,57273.0,39.1815,39.2161,39.1729,39.1902,57273.0
2016-04-18 11:30:00,45.32,45.41,45.32,45.4,58167.0,39.1902,39.268,39.1902,39.2594,58167.0
2016-04-18 11:40:00,45.41,45.44,45.39,45.39,53692.0,39.268,39.2939,39.2507,39.2507,53692.0
2016-04-18 11:50:00,45.4,45.47,45.39,45.46,63799.0,39.2594,39.3199,39.2507,39.3112,63799.0
2016-04-18 12:00:00,45.47,45.48,45.45,45.47,32491.0,39.3199,39.3285,39.3026,39.3199,32491.0
2016-04-18 12:10:00,45.48,45.51,45.48,45.49,43193.0,39.3285,39.3545,39.3285,39.3372,43193.0
2016-04-18 12:20:00,45.48,45.55,45.48,45.52,43483.0,39.3285,39.3891,39.3285,39.3631,43483.0
2016-04-18 12:30:00,45.51,45.57,45.5,45.53,70584.0,39.3545,39.4064,39.3458,39.3718,70584.0
2016-04-18 12:40:00,45.52,45.53,45.48,45.49,28684.0,39.3631,39.3718,39.3285,39.3372,28684.0
2016-04-18 12:50:00,45.48,45.51,45.46,45.5,88942.0,39.3285,39.3545,39.3112,39.3458,88942.0
2016-04-18 13:00:00,45.5,45.51,45.48,45.51,69110.0,39.3458,39.3545,39.3285,39.3545,69110.0
2016-04-18 13:10:00,45.51,45.52,45.48,45.48,81043.0,39.3545,39.3631,39.3285,39.3285,81043.0
2016-04-18 13:20:00,45.49,45.49,45.46,45.47,88488.0,39.3372,39.3372,39.3112,39.3199,88488.0
2016-04-18 13:30:00,45.48,45.5,45.47,45.49,71628.0,39.3285,39.3458,39.3199,39.3372,71628.0
2016-04-18 13:40:00,45.49,45.53,45.49,45.5,110781.0,39.3372,39.3718,39.3372,39.3458,110781.0
2016-04-18 13:50:00,45.48,45.51,45.47,45.48,120026.0,39.3285,39.3545,39.3199,39.3285,120026.0
2016-04-18 14:00:00,45.48,45.49,45.42,45.44,122459.0,39.3285,39.3372,39.2767,39.2939,122459.0
2016-04-18 14:10:00,45.43,45.45,45.42,45.43,85781.0,39.2853,39.3026,39.2767,39.2853,85781.0
2016-04-18 14:20:00,45.44,45.47,45.43,45.45,47956.0,39.2939,39.3199,39.2853,39.3026,47956.0
2016-04-18 14:30:00,45.44,45.5,45.43,45.47,71012.0,39.2939,39.3458,39.2853,39.3199,71012.0
2016-04-18 14:40:00,45.47,45.52,45.46,45.51,62674.0,39.3199,39.3631,39.3112,39.3545,62674.0
2016-04-18 14:50:00,45.51,45.53,45.46,45.49,103043.0,39.3545,39.3718,39.3112,39.3372,103043.0
2016-04-18 15:00:00,45.48,45.49,45.45,45.48,116109.0,39.3285,39.3372,39.3026,39.3285,116109.0
2016-04-18 15:10:00,45.48,45.48,45.44,45.47,69268.0,39.3285,39.3285,39.2939,39.3199,69268.0
2016-04-18 15:20:00,45.48,45.48,45.44,45.47,73329.0,39.3285,39.3285,39.2939,39.3199,73329.0
2016-04-18 15:30:00,45.47,45.51,45.45,45.5,59489.0,39.3199,39.3545,39.3026,39.3458,59489.0
2016-04-18 15:40:00,45.5,45.55,45.5,45.52,74755.0,39.3458,39.3891,39.3458,39.3631,74755.0
2016-04-18 15:50:00,45.52,45.54,45.51,45.53,260350.0,39.3631,39.3804,39.3545,39.3718,260350.0
2016-04-19 09:30:00,45.56,45.62,45.44,45.5,92820.0,39.3977,39.4496,39.2939,39.3458,92820.0
2016-04-19 09:40:00,45.47,45.54,45.45,45.52,122102.0,39.3199,39.3804,39.3026,39.3631,122102.0
2016-04-19 09:50:00,45.53,45.64,45.52,45.64,127367.0,39.3718,39.4669,39.3631,39.4669,127367.0
2016-04-19 10:00:00,45.65,45.73,45.6,45.66,201126.0,39.4755,39.5447,39.4323,39.4842,201126.0
2016-04-19 10:10:00,45.66,45.76,45.66,45.67,147651.0,39.4842,39.5707,39.4842,39.4928,147651.0
2016-04-19 10:20:00,45.68,45.74,45.65,45.67,91547.0,39.5015,39.5534,39.4755,39.4928,91547.0
2016-04-19 10:30:00,45.67,45.75,45.66,45.69,121168.0,39.4928,39.562,39.4842,39.5101,121168.0
2016-04-19 10:40:00,45.68,45.71,45.6,45.62,147075.0,39.5015,39.5274,39.4323,39.4496,147075.0
2016-04-19 10:50:00,45.63,45.73,45.6,45.71,67137.0,39.4582,39.5447,39.4323,39.5274,67137.0
2016-04-19 11:00:00,45.71,45.73,45.65,45.7,137411.0,39.5274,39.5447,39.4755,39.5188,137411.0
2016-04-19 11:10:00,45.7,45.72,45.6,45.62,58567.0,39.5188,39.5361,39.4323,39.4496,58567.0
2016-04-19 11:20:00,45.61,45.61,45.55,45.57,70405.0,39.441,39.441,39.3891,39.4064,70405.0
2016-04-19 11:30:00,45.58,45.66,45.57,45.65,182039.0,39.415,39.4842,39.4064,39.4755,182039.0
2016-04-19 11:40:00,45.65,45.67,45.63,45.66,92730.0,39.4755,39.4928,39.4582,39.4842,92730.0
2016-04-19 11:50:00,45.66,45.66,45.52,45.52,86161.0,39.4842,39.4842,39.3631,39.3631,86161.0
2016-04-19 12:00:00,45.53,45.55,45.45,45.47,55342.0,39.3718,39.3891,39.3026,39.3199,55342.0
2016-04-19 12:10:00,45.47,45.47,45.38,45.38,125045.0,39.3199,39.3199,39.2421,39.2421,125045.0
2016-04-19 12:20:00,45.37,45.4,45.35,45.38,122166.0,39.2334,39.2594,39.2161,39.2421,122166.0
2016-04-19 12:30:00,45.38,45.39,45.3,45.32,66967.0,39.2421,39.2507,39.1729,39.1902,66967.0
2016-04-19 12:40:00,45.32,45.33,45.25,45.27,39371.0,39.1902,39.1988,39.1296,39.1469,39371.0
2016-04-19 12:50:00,45.26,45.37,45.26,45.37,66715.0,39.1383,39.2334,39.1383,39.2334,66715.0
2016-04-19 13:00:00,45.36,45.37,45.33,45.36,54703.0,39.2248,39.2334,39.1988,39.2248,54703.0
2016-04-19 13:10:00,45.37,45.39,45.34,45.35,31562.0,39.2334,39.2507,39.2075,39.2161,31562.0
2016-04-19 13:20:00,45.34,45.47,45.34,45.43,121933.0,39.2075,39.3199,39.2075,39.2853,121933.0
2016-04-19 13:30:00,45.43,45.44,45.39,45.4,59539.0,39.2853,39.2939,39.2507,39.2594,59539.0
2016-04-19 13:40:00,45.4,45.46,45.38,45.46,55472.0,39.2594,39.3112,39.2421,39.3112,55472.0
2016-04-19 13:50:00,45.46,45.46,45.42,45.44,44305.0,39.3112,39.3112,39.2767,39.2939,44305.0
2016-04-19 14:00:00,45.44,45.48,45.43,45.46,80989.0,39.2939,39.3285,39.2853,39.3112,80989.0
2016-04-19 14:10:00,45.46,45.47,45.44,45.45,70478.0,39.3112,39.3199,39.2939,39.3026,70478.0
2016-04-19 14:20:00,45.44,45.47,45.4,45.4,76873.0,39.2939,39.3199,39.2594,39.2594,76873.0
2016-04-19 14:30:00,45.4,45.44,45.4,45.43,39703.0,39.2594,39.2939,39.2594,39.2853,39703.0
2016-04-19 14:40:00,45.43,45.45,45.42,45.43,42028.0,39.2853,39.3026,39.2767,39.2853,42028.0
2016-04-19 14:50:00,45.44,45.44,45.37,45.37,30404.0,39.2939,39.2939,39.2334,39.2334,30404.0
2016-04-19 15:00:00,45.37,45.42,45.35,45.39,46419.0,39.2334,39.2767,39.2161,39.2507,46419.0
2016-04-19 15:10:00,45.4,45.45,45.38,45.41,99496.0,39.2594,39.3026,39.2421,39.268,99496.0
2016-04-19 15:20:00,45.41,45.43,45.37,45.4,149184.0,39.268,39.2853,39.2334,39.2594,149184.0
2016-04-19 15:30:00,45.39,45.42,45.38,45.41,60191.0,39.2507,39.2767,39.2421,39.268,60191.0
2016-04-19 15:40:00,45.4,45.41,45.35,45.37,110513.0,39.2594,39.268,39.2161,39.2334,110513.0
2016-04-19 15:50:00,45.37,45.39,45.34,45.36,142235.0,39.2334,39.2507,39.2075,39.2248,142235.0
2016-04-20 09:30:00,45.35,45.88,45.13,45.3,66198.0,39.2161,39.6744,39.0259,39.1729,66198.0
2016-04-20 09:40:00,45.3,45.36,45.21,45.36,113445.0,39.1729,39.2248,39.0951,39.2248,113445.0
2016-04-20 09:50:00,45.37,45.45,45.34,45.38,68931.0,39.2334,39.3026,39.2075,39.2421,68931.0
2016-04-20 10:00:00,45.37,45.51,45.36,45.46,88235.0,39.2334,39.3545,39.2248,39.3112,88235.0
2016-04-20 10:10:00,45.46,45.51,45.44,45.48,78167.0,39.3112,39.3545,39.2939,39.3285,78167.0
2016-04-20 10:20:00,45.48,45.5,45.41,45.41,82174.0,39.3285,39.3458,39.268,39.268,82174.0
2016-04-20 10:30:00,45.42,45.45,45.24,45.24,91854.0,39.2767,39.3026,39.121,39.121,91854.0
2016-04-20 10:40:00,45.24,45.25,45.21,45.22,33726.0,39.121,39.1296,39.0951,39.1037,33726.0
2016-04-20 10:50:00,45.22,45.4,45.22,45.38,60796.0,39.1037,39.2594,39.1037,39.2421,60796.0
2016-04-20 11:00:00,45.39,45.44,45.37,45.44,47386.0,39.2507,39.2939,39.2334,39.2939,47386.0
2016-04-20 11:10:00,45.45,45.51,45.43,45.49,45037.0,39.3026,39.3545,39.2853,39.3372,45037.0
2016-04-20 11:20:00,45.5,45.56,45.5,45.53,42592.0,39.3458,39.3977,39.3458,39.3718,42592.0
2016-04-20 11:30:00,45.53,45.53,45.47,45.53,38580.0,39.3718,39.3718,39.3199,39.3718,38580.0
2016-04-20 11:40:00,45.53,45.57,45.5,45.53,58745.0,39.3718,39.4064,39.3458,39.3718,58745.0
2016-04-20 11:50:00,45.53,45.54,45.5,45.51,62328.0,39.3718,39.3804,39.3458,39.3545,62328.0
2016-04-20 12:00:00,45.51,45.51,45.48,45.5,49392.0,39.3545,39.3545,39.3285,39.3458,49392.0
2016-04-20 12:10:00,45.51,45.51,45.45,45.46,34599.0,39.3545,39.3545,39.3026,39.3112,34599.0
2016-04-20 12:20:00,45.46,45.49,45.44,45.49,43682.0,39.3112,39.3372,39.2939,39.3372,43682.0
2016-04-20 12:30:00,45.49,45.53,45.47,45.53,51963.0,39.3372,39.3718,39.3199,39.3718,51963.0
2016-04-20 12:40:00,45.54,45.55,45.51,45.53,30194.0,39.3804,39.3891,39.3545,39.3718,30194.0
2016-04-20 12:50:00,45.54,45.54,45.47,45.49,25428.0,39.3804,39.3804,39.3199,39.3372,25428.0
2016-04-20 13:00:00,45.5,45.53,45.48,45.51,27546.0,39.3458,39.3718,39.3285,39.3545,27546.0
2016-04-20 13:10:00,45.51,45.54,45.5,45.53,27930.0,39.3545,39.3804,39.3458,39.3718,27930.0
2016-04-20 13:20:00,45.53,45.55,45.51,45.53,39817.0,39.3718,39.3891,39.3545,39.3718,39817.0
2016-04-20 13:30:00,45.53,45.55,45.52,45.55,42687.0,39.3718,39.3891,39.3631,39.3891,42687.0
2016-04-20 13:40:00,45.54,45.64,45.54,45.63,43414.0,39.3804,39.4669,39.3804,39.4582,43414.0
2016-04-20 13:50:00,45.64,45.69,45.63,45.64,95021.0,39.4669,39.5101,39.4582,39.4669,95021.0
2016-04-20 14:00:00,45.64,45.64,45.6,45.61,56447.0,39.4669,39.4669,39.4323,39.441,56447.0
2016-04-20 14:10:00,45.62,45.69,45.61,45.67,42123.0,39.4496,39.5101,39.441,39.4928,42123.0
2016-04-20 14:20:00,45.67,45.71,45.64,45.65,59984.0,39.4928,39.5274,39.4669,39.4755,59984.0
2016-04-20 14:30:00,45.64,45.67,45.64,45.66,74588.0,39.4669,39.4928,39.4669,39.4842,74588.0
2016-04-20 14:40:00,45.66,45.67,45.63,45.64,56271.0,39.4842,39.4928,39.4582,39.4669,56271.0
2016-04-20 14:50:00,45.64,45.69,45.63,45.68,101374.0,39.4669,39.5101,39.4582,39.5015,101374.0
2016-04-20 15:00:00,45.68,45.71,45.66,45.66,120106.0,39.5015,39.5274,39.4842,39.4842,120106.0
2016-04-20 15:10:00,45.67,45.67,45.62,45.63,98684.0,39.4928,39.4928,39.4496,39.4582,98684.0
2016-04-20 15:20:00,45.62,45.63,45.59,45.6,232680.0,39.4496,39.4582,39.4237,39.4323,232680.0
2016-04-20 15:30:00,45.6,45.62,45.58,45.6,144077.0,39.4323,39.4496,39.415,39.4323,144077.0
2016-04-20 15:40:00,45.6,45.61,45.57,45.6,121685.0,39.4323,39.441,39.4064,39.4323,121685.0
2016-04-20 15:50:00,45.6,45.61,45.53,45.54,285114.0,39.4323,39.441,39.3718,39.3804,285114.0
2016-04-21 09:30:00,45.7,45.87,45.46,45.51,119417.0,39.5188,39.6658,39.3112,39.3545,119417.0
2016-04-21 09:40:00,45.5,45.5,45.23,45.35,171549.0,39.3458,39.3458,39.1123,39.2161,171549.0
2016-04-21 09:50:00,45.36,45.39,45.29,45.34,135060.0,39.2248,39.2507,39.1642,39.2075,135060.0
2016-04-21 10:00:00,45.33,45.33,45.24,45.26,121973.0,39.1988,39.1988,39.121,39.1383,121973.0
2016-04-21 10:10:00,45.25,45.39,45.23,45.39,108958.0,39.1296,39.2507,39.1123,39.2507,108958.0
2016-04-21 10:20:00,45.39,45.43,45.35,45.39,123104.0,39.2507,39.2853,39.2161,39.2507,123104.0
2016-04-21 10:30:00,45.39,45.51,45.35,45.51,103238.0,39.2507,39.3545,39.2161,39.3545,103238.0
2016-04-21 10:40:00,45.51,45.52,45.45,45.48,86684.0,39.3545,39.3631,39.3026,39.3285,86684.0
2016-04-21 10:50:00,45.48,45.52,45.45,45.52,150584.0,39.3285,39.3631,39.3026,39.3631,150584.0
2016-04-21 11:00:00,45.51,45.56,45.48,45.5,73538.0,39.3545,39.3977,39.3285,39.3458,73538.0
2016-04-21 11:10:00,45.49,45.51,45.45,45.47,87041.0,39.3372,39.3545,39.3026,39.3199,87041.0
2016-04-21 11:20:00,45.47,45.5,45.45,45.46,91703.0,39.3199,39.3458,39.3026,39.3112,91703.0
2016-04-21 11:30:00,45.46,45.47,45.4,45.42,70890.0,39.3112,39.3199,39.2594,39.2767,70890.0
2016-04-21 11:40:00,45.41,45.41,45.34,45.37,79451.0,39.268,39.268,39.2075,39.2334,79451.0
2016-04-21 11:50:00,45.37,45.41,45.33,45.35,92471.0,39.2334,39.268,39.1988,39.2161,92471.0
2016-04-21 12:00:00,45.34,45.34,45.26,45.3,100027.0,39.2075,39.2075,39.1383,39.1729,100027.0
2016-04-21 12:10:00,45.3,45.3,45.22,45.27,98303.0,39.1729,39.1729,39.1037,39.1469,98303.0
2016-04-21 12:20:00,45.27,45.27,45.18,45.22,76458.0,39.1469,39.1469,39.0691,39.1037,76458.0
2016-04-21 12:30:00,45.23,45.27,45.2,45.24,38107.0,39.1123,39.1469,39.0864,39.121,38107.0
2016-04-21 12:40:00,45.24,45.29,45.23,45.28,29927.0,39.121,39.1642,39.1123,39.1556,29927.0
2016-04-21 12:50:00,45.27,45.29,45.25,45.25,23779.0,39.1469,39.1642,39.1296,39.1296,23779.0
2016-04-21 13:00:00,45.25,45.29,45.21,45.21,42654.0,39.1296,39.1642,39.0951,39.0951,42654.0
2016-04-21 13:10:00,45.22,45.24,45.19,45.21,37677.0,39.1037,39.121,39.0778,39.0951,37677.0
2016-04-21 13:20:00,45.21,45.24,45.2,45.2,27177.0,39.0951,39.121,39.0864,39.0864,27177.0
2016-04-21 13:30:00,45.19,45.22,45.16,45.2,42676.0,39.0778,39.1037,39.0518,39.0864,42676.0
2016-04-21 13:40:00,45.2,45.21,45.17,45.17,52892.0,39.0864,39.0951,39.0605,39.0605,52892.0
2016-04-21 13:50:00,45.17,45.17,45.14,45.15,38061.0,39.0605,39.0605,39.0345,39.0432,38061.0
2016-04-21 14:00:00,45.14,45.14,45.07,45.07,39371.0,39.0345,39.0345,38.974,38.974,39371.0
2016-04-21 14:10:00,45.07,45.08,45.0,45.02,54604.0,38.974,38.9826,38.9135,38.9308,54604.0
2016-04-21 14:20:00,45.03,45.04,45.0,45.01,36618.0,38.9394,38.948,38.9135,38.9221,36618.0
2016-04-21 14:30:00,45.01,45.02,44.98,45.0,272166.0,38.9221,38.9308,38.8962,38.9135,272166.0
2016-04-21 14:40:00,44.99,45.03,44.99,45.03,51370.0,38.9048,38.9394,38.9048,38.9394,51370.0
2016-04-21 14:50:00,45.04,45.05,45.0,45.02,64403.0,38.948,38.9567,38.9135,38.9308,64403.0
2016-04-21 15:00:00,45.02,45.05,45.02,45.03,86827.0,38.9308,38.9567,38.9308,38.9394,86827.0
2016-04-21 15:10:00,45.04,45.07,45.0,45.01,62440.0,38.948,38.974,38.9135,38.9221,62440.0
2016-04-21 15:20:00,45.0,45.02,44.97,44.97,91618.0,38.9135,38.9308,38.8875,38.8875,91618.0
2016-04-21 15:30:00,44.97,45.02,44.97,45.0,108179.0,38.8875,38.9308,38.8875,38.9135,108179.0
2016-04-21 15:40:00,45.0,45.04,44.99,45.03,98385.0,38.9135,38.948,38.9048,38.9394,98385.0
2016-04-21 15:50:00,45.02,45.03,44.98,45.02,200210.0,38.9308,38.9394,38.8962,38.9308,200210.0
2016-04-22 09:30:00,44.94,45.11,44.94,45.04,113538.0,38.8616,39.0086,38.8616,38.948,113538.0
2016-04-22 09:40:00,45.05,45.15,44.98,45.07,103722.0,38.9567,39.0432,38.8962,38.974,103722.0
2016-04-22 09:50:00,45.08,45.19,45.07,45.19,65613.0,38.9826,39.0778,38.974,39.0778,65613.0
2016-04-22 10:00:00,45.19,45.2,45.12,45.16,78036.0,39.0778,39.0864,39.0172,39.0518,78036.0
2016-04-22 10:10:00,45.16,45.26,45.16,45.17,72274.0,39.0518,39.1383,39.0518,39.0605,72274.0
2016-04-22 10:20:00,45.18,45.21,45.12,45.2,86147.0,39.0691,39.0951,39.0172,39.0864,86147.0
2016-04-22 10:30:00,45.2,45.25,45.13,45.14,47637.0,39.0864,39.1296,39.0259,39.0345,47637.0
2016-04-22 10:40:00,45.14,45.14,45.0,45.0,69389.0,39.0345,39.0345,38.9135,38.9135,69389.0
2016-04-22 10:50:00,45.0,45.05,44.97,45.0,226464.0,38.9135,38.9567,38.8875,38.9135,226464.0
2016-04-22 11:00:00,45.0,45.04,44.96,44.98,46652.0,38.9135,38.948,38.8789,38.8962,46652.0
2016-04-22 11:10:00,44.98,45.02,44.95,45.01,35847.0,38.8962,38.9308,38.8702,38.9221,35847.0
2016-04-22 11:20:00,45.01,45.08,44.99,45.08,56247.0,38.9221,38.9826,38.9048,38.9826,56247.0
2016-04-22 11:30:00,45.09,45.16,45.08,45.12,63599.0,38.9913,39.0518,38.9826,39.0172,63599.0
2016-04-22 11:40:00,45.13,45.17,45.1,45.16,79029.0,39.0259,39.0605,38.9999,39.0518,79029.0
2016-04-22 11:50:00,45.16,45.23,45.1,45.23,159722.0,39.0518,39.1123,38.9999,39.1123,159722.0
2016-04-22 12:00:00,45.23,45.23,45.2,45.23,57173.0,39.1123,39.1123,39.0864,39.1123,57173.0
2016-04-22 12:10:00,45.24,45.24,45.17,45.2,51518.0,39.121,39.121,39.0605,39.0864,51518.0
2016-04-22 12:20:00,45.19,45.21,45.13,45.15,55979.0,39.0778,39.0951,39.0259,39.0432,55979.0
2016-04-22 12:30:00,45.16,45.22,45.14,45.22,47893.0,39.0518,39.1037,39.0345,39.1037,47893.0
2016-04-22 12:40:00,45.22,45.25,45.2,45.24,39099.0,39.1037,39.1296,39.0864,39.121,39099.0
2016-04-22 12:50:00,45.25,45.28,45.23,45.23,99215.0,39.1296,39.1556,39.1123,39.1123,99215.0
2016-04-22 13:00:00,45.24,45.3,45.23,45.29,81929.0,39.121,39.1729,39.1123,39.1642,81929.0
2016-04-22 13:10:00,45.3,45.31,45.2,45.2,66182.0,39.1729,39.1815,39.0864,39.0864,66182.0
2016-04-22 13:20:00,45.2,45.22,45.15,45.18,56567.0,39.0864,39.1037,39.0432,39.0691,56567.0
2016-04-22 13:30:00,45.18,45.23,45.16,45.23,52144.0,39.0691,39.1123,39.0518,39.1123,52144.0
2016-04-22 13:40:00,45.22,45.32,45.21,45.25,52833.0,39.1037,39.1902,39.0951,39.1296,52833.0
2016-04-22 13:50:00,45.25,45.29,45.23,45.24,45756.0,39.1296,39.1642,39.1123,39.121,45756.0
2016-04-22 14:00:00,45.24,45.29,45.23,45.27,58083.0,39.121,39.1642,39.1123,39.1469,58083.0
2016-04-22 14:10:00,45.26,45.28,45.23,45.28,35492.0,39.1383,39.1556,39.1123,39.1556,35492.0
2016-04-22 14:20:00,45.28,45.32,45.28,45.31,102825.0,39.1556,39.1902,39.1556,39.1815,102825.0
2016-04-22 14:30:00,45.31,45.31,45.26,45.3,71145.0,39.1815,39.1815,39.1383,39.1729,71145.0
2016-04-22 14:40:00,45.29,45.31,45.27,45.29,46124.0,39.1642,39.1815,39.1469,39.1642,46124.0
2016-04-22 14:50:00,45.29,45.29,45.25,45.28,49596.0,39.1642,39.1642,39.1296,39.1556,49596.0
2016-04-22 15:00:00,45.29,45.31,45.25,45.29,51908.0,39.1642,39.1815,39.1296,39.1642,51908.0
2016-04-22 15:10:00,45.29,45.31,45.23,45.24,62985.0,39.1642,39.1815,39.1123,39.121,62985.0
2016-04-22 15:20:00,45.24,45.26,45.22,45.25,59906.0,39.121,39.1383,39.1037,39.1296,59906.0
2016-04-22 15:30:00,45.24,45.25,45.19,45.22,107249.0,39.121,39.1296,39.0778,39.1037,107249.0
2016-04-22 15:40:00,45.22,45.23,45.19,45.21,77682.0,39.1037,39.1123,39.0778,39.0951,77682.0
2016-04-22 15:50:00,45.21,45.26,45.2,45.25,137391.0,39.0951,39.1383,39.0864,39.1296,137391.0
2016-04-25 09:30:00,45.1,45.21,45.0,45.03,81329.0,38.9999,39.0951,38.9135,38.9394,81329.0
2016-04-25 09:40:00,45.02,45.02,44.88,44.94,126085.0,38.9308,38.9308,38.8097,38.8616,126085.0
2016-04-25 09:50:00,44.93,44.96,44.85,44.94,72938.0,38.8529,38.8789,38.7837,38.8616,72938.0
2016-04-25 10:00:00,44.93,44.98,44.89,44.93,63423.0,38.8529,38.8962,38.8183,38.8529,63423.0
2016-04-25 10:10:00,44.94,44.97,44.9,44.91,38568.0,38.8616,38.8875,38.827,38.8356,38568.0
2016-04-25 10:20:00,44.91,44.96,44.88,44.96,37173.0,38.8356,38.8789,38.8097,38.8789,37173.0
2016-04-25 10:30:00,44.96,44.98,44.92,44.93,30825.0,38.8789,38.8962,38.8443,38.8529,30825.0
2016-04-25 10:40:00,44.92,44.94,44.87,44.87,33235.0,38.8443,38.8616,38.801,38.801,33235.0
2016-04-25 10:50:00,44.87,44.91,44.81,44.89,29846.0,38.801,38.8356,38.7492,38.8183,29846.0
2016-04-25 11:00:00,44.89,44.91,44.82,44.82,41904.0,38.8183,38.8356,38.7578,38.7578,41904.0
2016-04-25 11:10:00,44.82,44.85,44.8,44.84,175369.0,38.7578,38.7837,38.7405,38.7751,175369.0
2016-04-25 11:20:00,44.84,44.92,44.84,44.91,50660.0,38.7751,38.8443,38.7751,38.8356,50660.0
2016-04-25 11:30:00,44.92,44.92,44.88,44.88,22838.0,38.8443,38.8443,38.8097,38.8097,22838.0
2016-04-25 11:40:00,44.88,44.93,44.86,44.86,55350.0,38.8097,38.8529,38.7924,38.7924,55350.0
2016-04-25 11:50:00,44.86,44.9,44.84,44.86,124403.0,38.7924,38.827,38.7751,38.7924,124403.0
2016-04-25 12:00:00,44.86,44.88,44.79,44.79,133443.0,38.7924,38.8097,38.7319,38.7319,133443.0
2016-04-25 12:10:00,44.79,44.79,44.75,44.77,97152.0,38.7319,38.7319,38.6973,38.7146,97152.0
2016-04-25 12:20:00,44.77,44.8,44.76,44.8,59672.0,38.7146,38.7405,38.7059,38.7405,59672.0
2016-04-25 12:30:00,44.8,44.8,44.73,44.74,78497.0,38.7405,38.7405,38.68,38.6886,78497.0
2016-04-25 12:40:00,44.75,44.76,44.73,44.75,42671.0,38.6973,38.7059,38.68,38.6973,42671.0
2016-04-25 12:50:00,44.75,44.85,44.75,44.84,21457.0,38.6973,38.7837,38.6973,38.7751,21457.0
2016-04-25 13:00:00,44.85,44.91,44.85,44.89,21480.0,38.7837,38.8356,38.7837,38.8183,21480.0
2016-04-25 13:10:00,44.89,44.96,44.88,44.95,42076.0,38.8183,38.8789,38.8097,38.8702,42076.0
2016-04-25 13:20:00,44.95,44.97,44.9,44.91,107097.0,38.8702,38.8875,38.827,38.8356,107097.0
2016-04-25 13:30:00,44.91,44.91,44.87,44.88,38777.0,38.8356,38.8356,38.801,38.8097,38777.0
2016-04-25 13:40:00,44.88,44.9,44.85,44.88,28273.0,38.8097,38.827,38.7837,38.8097,28273.0
2016-04-25 13:50:00,44.88,44.89,44.86,44.86,21401.0,38.8097,38.8183,38.7924,38.7924,21401.0
2016-04-25 14:00:00,44.86,44.89,44.81,44.82,38121.0,38.7924,38.8183,38.7492,38.7578,38121.0
2016-04-25 14:10:00,44.82,44.83,44.8,44.83,20654.0,38.7578,38.7665,38.7405,38.7665,20654.0
2016-04-25 14:20:00,44.82,44.84,44.78,44.84,56477.0,38.7578,38.7751,38.7232,38.7751,56477.0
2016-04-25 14:30:00,44.84,44.86,44.83,44.85,46320.0,38.7751,38.7924,38.7665,38.7837,46320.0
2016-04-25 14:40:00,44.84,44.84,44.79,44.79,33950.0,38.7751,38.7751,38.7319,38.7319,33950.0
2016-04-25 14:50:00,44.79,44.83,44.78,44.82,44315.0,38.7319,38.7665,38.7232,38.7578,44315.0
2016-04-25 15:00:00,44.81,44.82,44.77,44.78,31115.0,38.7492,38.7578,38.7146,38.7232,31115.0
2016-04-25 15:10:00,44.77,44.78,44.73,44.74,73692.0,38.7146,38.7232,38.68,38.6886,73692.0
2016-04-25 15:20:00,44.75,44.75,44.72,44.75,83650.0,38.6973,38.6973,38.6713,38.6973,83650.0
2016-04-25 15:30:00,44.75,44.79,44.74,44.78,199591.0,38.6973,38.7319,38.6886,38.7232,199591.0
2016-04-25 15:40:00,44.78,44.81,44.76,44.8,192080.0,38.7232,38.7492,38.7059,38.7405,192080.0
2016-04-25 15:50:00,44.81,44.85,44.78,44.84,180127.0,38.7492,38.7837,38.7232,38.7751,180127.0
2016-04-26 09:30:00,44.93,45.04,44.78,44.98,83223.0,38.8529,38.948,38.7232,38.8962,83223.0
2016-04-26 09:40:00,44.97,45.14,44.97,45.14,139884.0,38.8875,39.0345,38.8875,39.0345,139884.0
2016-04-26 09:50:00,45.15,45.33,45.15,45.32,85928.0,39.0432,39.1988,39.0432,39.1902,85928.0
2016-04-26 10:00:00,45.33,45.34,45.23,45.29,73503.0,39.1988,39.2075,39.1123,39.1642,73503.0
2016-04-26 10:10:00,45.29,45.29,45.12,45.24,80044.0,39.1642,39.1642,39.0172,39.121,80044.0
2016-04-26 10:20:00,45.23,45.26,45.11,45.13,63327.0,39.1123,39.1383,39.0086,39.0259,63327.0
2016-04-26 10:30:00,45.11,45.22,45.07,45.19,52040.0,39.0086,39.1037,38.974,39.0778,52040.0
2016-04-26 10:40:00,45.19,45.29,45.18,45.29,48016.0,39.0778,39.1642,39.0691,39.1642,48016.0
2016-04-26 10:50:00,45.29,45.29,45.16,45.17,99372.0,39.1642,39.1642,39.0518,39.0605,99372.0
2016-04-26 11:00:00,45.17,45.22,45.14,45.2,78314.0,39.0605,39.1037,39.0345,39.0864,78314.0
2016-04-26 11:10:00,45.2,45.31,45.19,45.3,80773.0,39.0864,39.1815,39.0778,39.1729,80773.0
2016-04-26 11:20:00,45.3,45.52,45.3,45.45,81071.0,39.1729,39.3631,39.1729,39.3026,81071.0
2016-04-26 11:30:00,45.45,45.48,45.41,45.46,66845.0,39.3026,39.3285,39.268,39.3112,66845.0
2016-04-26 11:40:00,45.46,45.47,45.39,45.46,86720.0,39.3112,39.3199,39.2507,39.3112,86720.0
2016-04-26 11:50:00,45.46,45.5,45.42,45.43,58517.0,39.3112,39.3458,39.2767,39.2853,58517.0
2016-04-26 12:00:00,45.44,45.5,45.42,45.47,43436.0,39.2939,39.3458,39.2767,39.3199,43436.0
2016-04-26 12:10:00,45.49,45.5,45.45,45.49,53376.0,39.3372,39.3458,39.3026,39.3372,53376.0
2016-04-26 12:20:00,45.49,45.5,45.44,45.48,58342.0,39.3372,39.3458,39.2939,39.3285,58342.0
2016-04-26 12:30:00,45.48,45.54,45.46,45.46,51500.0,39.3285,39.3804,39.3112,39.3112,51500.0
2016-04-26 12:40:00,45.46,45.55,45.46,45.51,53560.0,39.3112,39.3891,39.3112,39.3545,53560.0
2016-04-26 12:50:00,45.52,45.54,45.48,45.48,29309.0,39.3631,39.3804,39.3285,39.3285,29309.0
2016-04-26 13:00:00,45.49,45.52,45.45,45.48,32854.0,39.3372,39.3631,39.3026,39.3285,32854.0
2016-04-26 13:10:00,45.47,45.5,45.42,45.49,165631.0,39.3199,39.3458,39.2767,39.3372,165631.0
2016-04-26 13:20:00,45.5,45.52,45.47,45.52,35793.0,39.3458,39.3631,39.3199,39.3631,35793.0
2016-04-26 13:30:00,45.52,45.57,45.52,45.57,53723.0,39.3631,39.4064,39.3631,39.4064,53723.0
2016-04-26 13:40:00,45.57,45.57,45.46,45.49,50692.0,39.4064,39.4064,39.3112,39.3372,50692.0
2016-04-26 13:50:00,45.49,45.52,45.46,45.51,46582.0,39.3372,39.3631,39.3112,39.3545,46582.0
2016-04-26 14:00:00,45.51,45.52,45.45,45.47,34174.0,39.3545,39.3631,39.3026,39.3199,34174.0
2016-04-26 14:10:00,45.47,45.54,45.46,45.53,62218.0,39.3199,39.3804,39.3112,39.3718,62218.0
2016-04-26 14:20:00,45.53,45.54,45.48,45.48,46415.0,39.3718,39.3804,39.3285,39.3285,46415.0
2016-04-26 14:30:00,45.47,45.54,45.47,45.52,35037.0,39.3199,39.3804,39.3199,39.3631,35037.0
2016-04-26 14:40:00,45.51,45.53,45.49,45.52,53561.0,39.3545,39.3718,39.3372,39.3631,53561.0
2016-04-26 14:50:00,45.51,45.51,45.48,45.48,52234.0,39.3545,39.3545,39.3285,39.3285,52234.0
2016-04-26 15:00:00,45.49,45.53,45.48,45.48,65431.0,39.3372,39.3718,39.3285,39.3285,65431.0
2016-04-26 15:10:00,45.49,45.51,45.46,45.47,36435.0,39.3372,39.3545,39.3112,39.3199,36435.0
2016-04-26 15:20:00,45.46,45.48,45.43,45.47,66059.0,39.3112,39.3285,39.2853,39.3199,66059.0
2016-04-26 15:30:00,45.47,45.53,45.47,45.51,130234.0,39.3199,39.3718,39.3199,39.3545,130234.0
2016-04-26 15:40:00,45.5,45.54,45.48,45.49,101354.0,39.3458,39.3804,39.3285,39.3372,101354.0
2016-04-26 15:50:00,45.49,45.53,45.49,45.52,174172.0,39.3372,39.3718,39.3372,39.3631,174172.0
2016-04-27 09:30:00,45.47,45.5,45.29,45.41,102475.0,39.3199,39.3458,39.1642,39.268,102475.0
2016-04-27 09:40:00,45.41,45.56,45.41,45.55,91820.0,39.268,39.3977,39.268,39.3891,91820.0
2016-04-27 09:50:00,45.56,45.63,45.52,45.63,73913.0,39.3977,39.4582,39.3631,39.4582,73913.0
2016-04-27 10:00:00,45.63,45.66,45.56,45.6,132465.0,39.4582,39.4842,39.3977,39.4323,132465.0
2016-04-27 10:10:00,45.6,45.61,45.54,45.56,82586.0,39.4323,39.441,39.3804,39.3977,82586.0
2016-04-27 10:20:00,45.56,45.59,45.51,45.55,60307.0,39.3977,39.4237,39.3545,39.3891,60307.0
2016-04-27 10:30:00,45.54,45.61,45.47,45.51,77683.0,39.3804,39.441,39.3199,39.3545,77683.0
2016-04-27 10:40:00,45.51,45.51,45.42,45.45,71484.0,39.3545,39.3545,39.2767,39.3026,71484.0
2016-04-27 10:50:00,45.45,45.54,45.45,45.51,108072.0,39.3026,39.3804,39.3026,39.3545,108072.0
2016-04-27 11:00:00,45.51,45.56,45.49,45.56,44266.0,39.3545,39.3977,39.3372,39.3977,44266.0
2016-04-27 11:10:00,45.55,45.55,45.5,45.5,43824.0,39.3891,39.3891,39.3458,39.3458,43824.0
2016-04-27 11:20:00,45.51,45.53,45.47,45.53,96851.0,39.3545,39.3718,39.3199,39.3718,96851.0
2016-04-27 11:30:00,45.52,45.59,45.52,45.56,42346.0,39.3631,39.4237,39.3631,39.3977,42346.0
2016-04-27 11:40:00,45.56,45.58,45.51,45.53,45971.0,39.3977,39.415,39.3545,39.3718,45971.0
2016-04-27 11:50:00,45.53,45.56,45.51,45.54,47937.0,39.3718,39.3977,39.3545,39.3804,47937.0
2016-04-27 12:00:00,45.55,45.56,45.5,45.51,44128.0,39.3891,39.3977,39.3458,39.3545,44128.0
2016-04-27 12:10:00,45.51,45.51,45.46,45.48,37142.0,39.3545,39.3545,39.3112,39.3285,37142.0
2016-04-27 12:20:00,45.48,45.54,45.48,45.51,35539.0,39.3285,39.3804,39.3285,39.3545,35539.0
2016-04-27 12:30:00,45.5,45.52,45.48,45.52,28182.0,39.3458,39.3631,39.3285,39.3631,28182.0
2016-04-27 12:40:00,45.52,45.53,45.5,45.53,73220.0,39.3631,39.3718,39.3458,39.3718,73220.0
2016-04-27 12:50:00,45.53,45.57,45.5,45.56,40096.0,39.3718,39.4064,39.3458,39.3977,40096.0
2016-04-27 13:00:00,45.56,45.58,45.53,45.57,36783.0,39.3977,39.415,39.3718,39.4064,36783.0
2016-04-27 13:10:00,45.56,45.59,45.55,45.58,32622.0,39.3977,39.4237,39.3891,39.415,32622.0
2016-04-27 13:20:00,45.57,45.58,45.54,45.56,31783.0,39.4064,39.415,39.3804,39.3977,31783.0
2016-04-27 13:30:00,45.57,45.61,45.54,45.59,66937.0,39.4064,39.441,39.3804,39.4237,66937.0
2016-04-27 13:40:00,45.59,45.61,45.58,45.59,23231.0,39.4237,39.441,39.415,39.4237,23231.0
2016-04-27 13:50:00,45.59,45.62,45.57,45.57,40976.0,39.4237,39.4496,39.4064,39.4064,40976.0
2016-04-27 14:00:00,45.56,45.69,45.47,45.69,111715.0,39.3977,39.5101,39.3199,39.5101,111715.0
2016-04-27 14:10:00,45.69,45.7,45.6,45.69,139807.0,39.5101,39.5188,39.4323,39.5101,139807.0
2016-04-27 14:20:00,45.69,45.74,45.67,45.67,157602.0,39.5101,39.5534,39.4928,39.4928,157602.0
2016-04-27 14:30:00,45.68,45.69,45.56,45.58,74171.0,39.5015,39.5101,39.3977,39.415,74171.0
2016-04-27 14:40:00,45.58,45.61,45.57,45.59,43036.0,39.415,39.441,39.4064,39.4237,43036.0
2016-04-27 14:50:00,45.58,45.64,45.58,45.63,83119.0,39.415,39.4669,39.415,39.4582,83119.0
2016-04-27 15:00:00,45.62,45.74,45.62,45.73,118941.0,39.4496,39.5534,39.4496,39.5447,118941.0
2016-04-27 15:10:00,45.73,45.78,45.7,45.78,74005.0,39.5447,39.588,39.5188,39.588,74005.0
2016-04-27 15:20:00,45.78,45.82,45.76,45.8,111718.0,39.588,39.6225,39.5707,39.6053,111718.0
2016-04-27 15:30:00,45.8,45.81,45.77,45.8,49846.0,39.6053,39.6139,39.5793,39.6053,49846.0
2016-04-27 15:40:00,45.8,45.83,45.78,45.83,88728.0,39.6053,39.6312,39.588,39.6312,88728.0
2016-04-27 15:50:00,45.82,45.83,45.75,45.78,325651.0,39.6225,39.6312,39.562,39.588,325651.0
2016-04-28 09:30:00,45.3,45.4,45.18,45.33,128398.0,39.1729,39.2594,39.0691,39.1988,128398.0
2016-04-28 09:40:00,45.32,45.36,45.24,45.33,168121.0,39.1902,39.2248,39.121,39.1988,168121.0
2016-04-28 09:50:00,45.33,45.39,45.31,45.37,146917.0,39.1988,39.2507,39.1815,39.2334,146917.0
2016-04-28 10:00:00,45.35,45.47,45.33,45.43,204706.0,39.2161,39.3199,39.1988,39.2853,204706.0
2016-04-28 10:10:00,45.43,45.44,45.36,45.4,100762.0,39.2853,39.2939,39.2248,39.2594,100762.0
2016-04-28 10:20:00,45.39,45.4,45.35,45.36,80179.0,39.2507,39.2594,39.2161,39.2248,80179.0
2016-04-28 10:30:00,45.36,45.42,45.35,45.42,131092.0,39.2248,39.2767,39.2161,39.2767,131092.0
2016-04-28 10:40:00,45.42,45.43,45.35,45.41,101784.0,39.2767,39.2853,39.2161,39.268,101784.0
2016-04-28 10:50:00,45.4,45.41,45.34,45.35,114986.0,39.2594,39.268,39.2075,39.2161,114986.0
2016-04-28 11:00:00,45.36,45.39,45.32,45.33,152759.0,39.2248,39.2507,39.1902,39.1988,152759.0
2016-04-28 11:10:00,45.32,45.36,45.3,45.35,64167.0,39.1902,39.2248,39.1729,39.2161,64167.0
2016-04-28 11:20:00,45.36,45.43,45.35,45.42,57260.0,39.2248,39.2853,39.2161,39.2767,57260.0
2016-04-28 11:30:00,45.43,45.46,45.4,45.46,72846.0,39.2853,39.3112,39.2594,39.3112,72846.0
2016-04-28 11:40:00,45.45,45.46,45.41,45.41,115111.0,39.3026,39.3112,39.268,39.268,115111.0
2016-04-28 11:50:00,45.41,45.43,45.37,45.38,40705.0,39.268,39.2853,39.2334,39.2421,40705.0
2016-04-28 12:00:00,45.38,45.43,45.38,45.39,58628.0,39.2421,39.2853,39.2421,39.2507,58628.0
2016-04-28 12:10:00,45.4,45.4,45.28,45.28,53722.0,39.2594,39.2594,39.1556,39.1556,53722.0
2016-04-28 12:20:00,45.28,45.32,45.25,45.27,112974.0,39.1556,39.1902,39.1296,39.1469,112974.0
2016-04-28 12:30:00,45.27,45.29,45.26,45.27,79234.0,39.1469,39.1642,39.1383,39.1469,79234.0
2016-04-28 12:40:00,45.27,45.31,45.26,45.31,72453.0,39.1469,39.1815,39.1383,39.1815,72453.0
2016-04-28 12:50:00,45.31,45.36,45.3,45.33,80654.0,39.1815,39.2248,39.1729,39.1988,80654.0
2016-04-28 13:00:00,45.33,45.33,45.26,45.3,61479.0,39.1988,39.1988,39.1383,39.1729,61479.0
2016-04-28 13:10:00,45.3,45.3,45.24,45.25,104535.0,39.1729,39.1729,39.121,39.1296,104535.0
2016-04-28 13:20:00,45.24,45.26,45.22,45.24,62424.0,39.121,39.1383,39.1037,39.121,62424.0
2016-04-28 13:30:00,45.25,45.29,45.25,45.29,53851.0,39.1296,39.1642,39.1296,39.1642,53851.0
2016-04-28 13:40:00,45.3,45.32,45.27,45.29,40985.0,39.1729,39.1902,39.1469,39.1642,40985.0
2016-04-28 13:50:00,45.3,45.33,45.29,45.32,63230.0,39.1729,39.1988,39.1642,39.1902,63230.0
2016-04-28 14:00:00,45.31,45.35,45.3,45.34,61960.0,39.1815,39.2161,39.1729,39.2075,61960.0
2016-04-28 14:10:00,45.34,45.34,45.28,45.29,112238.0,39.2075,39.2075,39.1556,39.1642,112238.0
2016-04-28 14:20:00,45.28,45.3,45.26,45.27,81829.0,39.1556,39.1729,39.1383,39.1469,81829.0
2016-04-28 14:30:00,45.27,45.27,45.22,45.23,110668.0,39.1469,39.1469,39.1037,39.1123,110668.0
2016-04-28 14:40:00,45.23,45.24,45.18,45.2,109350.0,39.1123,39.121,39.0691,39.0864,109350.0
2016-04-28 14:50:00,45.2,45.2,45.13,45.15,83581.0,39.0864,39.0864,39.0259,39.0432,83581.0
2016-04-28 15:00:00,45.14,45.15,45.04,45.04,108911.0,39.0345,39.0432,38.948,38.948,108911.0
2016-04-28 15:10:00,45.04,45.04,44.94,44.95,157506.0,38.948,38.948,38.8616,38.8702,157506.0
2016-04-28 15:20:00,44.95,44.98,44.79,44.8,319170.0,38.8702,38.8962,38.7319,38.7405,319170.0
2016-04-28 15:30:00,44.81,44.87,44.8,44.81,646285.0,38.7492,38.801,38.7405,38.7492,646285.0
2016-04-28 15:40:00,44.8,44.89,44.8,44.81,216005.0,38.7405,38.8183,38.7405,38.7492,216005.0
2016-04-28 15:50:00,44.81,44.82,44.71,44.78,356889.0,38.7492,38.7578,38.6627,38.7232,356889.0
2016-04-29 09:30:00,44.81,45.03,44.49,44.61,243910.0,38.7492,38.9394,38.4724,38.5762,243910.0
2016-04-29 09:40:00,44.6,44.61,44.41,44.43,337921.0,38.5676,38.5762,38.4033,38.4206,337921.0
2016-04-29 09:50:00,44.42,44.43,44.31,44.31,438351.0,38.4119,38.4206,38.3168,38.3168,438351.0
2016-04-29 10:00:00,44.32,44.32,44.22,44.24,403268.0,38.3254,38.3254,38.239,38.2563,403268.0
2016-04-29 10:10:00,44.23,44.32,44.21,44.29,440425.0,38.2476,38.3254,38.2303,38.2995,440425.0
2016-04-29 10:20:00,44.28,44.29,44.16,44.28,350957.0,38.2908,38.2995,38.1871,38.2908,350957.0
2016-04-29 10:30:00,44.27,44.52,44.26,44.5,153853.0,38.2822,38.4984,38.2735,38.4811,153853.0
2016-04-29 10:40:00,44.5,44.52,44.38,44.38,180911.0,38.4811,38.4984,38.3773,38.3773,180911.0
2016-04-29 10:50:00,44.38,44.38,44.28,44.35,133117.0,38.3773,38.3773,38.2908,38.3514,133117.0
2016-04-29 11:00:00,44.35,44.39,44.27,44.36,285848.0,38.3514,38.386,38.2822,38.36,285848.0
2016-04-29 11:10:00,44.35,44.35,44.22,44.24,338130.0,38.3514,38.3514,38.239,38.2563,338130.0
2016-04-29 11:20:00,44.23,44.23,44.17,44.2,247015.0,38.2476,38.2476,38.1957,38.2217,247015.0
2016-04-29 11:30:00,44.2,44.22,44.08,44.12,192673.0,38.2217,38.239,38.1179,38.1525,192673.0
2016-04-29 11:40:00,44.11,44.11,43.98,44.07,338642.0,38.1438,38.1438,38.0314,38.1092,338642.0
2016-04-29 11:50:00,44.07,44.19,44.06,44.19,133831.0,38.1092,38.213,38.1006,38.213,133831.0
2016-04-29 12:00:00,44.19,44.24,44.13,44.15,192557.0,38.213,38.2563,38.1611,38.1784,192557.0
2016-04-29 12:10:00,44.14,44.17,44.09,44.17,89038.0,38.1698,38.1957,38.1265,38.1957,89038.0
2016-04-29 12:20:00,44.17,44.19,44.13,44.16,125445.0,38.1957,38.213,38.1611,38.1871,125445.0
2016-04-29 12:30:00,44.14,44.21,44.12,44.21,55108.0,38.1698,38.2303,38.1525,38.2303,55108.0
2016-04-29 12:40:00,44.21,44.21,44.11,44.17,67456.0,38.2303,38.2303,38.1438,38.1957,67456.0
2016-04-29 12:50:00,44.17,44.18,44.08,44.1,174281.0,38.1957,38.2044,38.1179,38.1352,174281.0
2016-04-29 13:00:00,44.09,44.18,44.08,44.17,329220.0,38.1265,38.2044,38.1179,38.1957,329220.0
2016-04-29 13:10:00,44.17,44.24,44.16,44.23,60641.0,38.1957,38.2563,38.1871,38.2476,60641.0
2016-04-29 13:20:00,44.22,44.23,44.16,44.23,126980.0,38.239,38.2476,38.1871,38.2476,126980.0
2016-04-29 13:30:00,44.23,44.26,44.19,44.22,233035.0,38.2476,38.2735,38.213,38.239,233035.0
2016-04-29 13:40:00,44.23,44.23,44.16,44.18,354277.0,38.2476,38.2476,38.1871,38.2044,354277.0
2016-04-29 13:50:00,44.19,44.22,44.16,44.18,313167.0,38.213,38.239,38.1871,38.2044,313167.0
2016-04-29 14:00:00,44.18,44.23,44.17,44.2,64687.0,38.2044,38.2476,38.1957,38.2217,64687.0
2016-04-29 14:10:00,44.2,44.2,44.09,44.17,106772.0,38.2217,38.2217,38.1265,38.1957,106772.0
2016-04-29 14:20:00,44.17,44.22,44.15,44.21,73392.0,38.1957,38.239,38.1784,38.2303,73392.0
2016-04-29 14:30:00,44.2,44.2,44.12,44.13,44099.0,38.2217,38.2217,38.1525,38.1611,44099.0
2016-04-29 14:40:00,44.12,44.14,44.1,44.12,98104.0,38.1525,38.1698,38.1352,38.1525,98104.0
2016-04-29 14:50:00,44.13,44.13,44.07,44.09,59732.0,38.1611,38.1611,38.1092,38.1265,59732.0
2016-04-29 15:00:00,44.09,44.16,44.09,44.14,92058.0,38.1265,38.1871,38.1265,38.1698,92058.0
2016-04-29 15:10:00,44.14,44.2,44.14,44.18,180051.0,38.1698,38.2217,38.1698,38.2044,180051.0
2016-04-29 15:20:00,44.19,44.19,44.13,44.13,211561.0,38.213,38.213,38.1611,38.1611,211561.0
2016-04-29 15:30:00,44.14,44.23,44.13,44.21,281415.0,38.1698,38.2476,38.1611,38.2303,281415.0
2016-04-29 15:40:00,44.21,44.32,44.21,44.25,207646.0,38.2303,38.3254,38.2303,38.2649,207646.0
2016-04-29 15:50:00,44.24,44.28,44.23,44.24,575904.0,38.2563,38.2908,38.2476,38.2563,575904.0
2016-05-02 09:30:00,44.56,44.65,44.12,44.23,157421.0,38.533,38.6108,38.1525,38.2476,157421.0
2016-05-02 09:40:00,44.23,44.28,44.16,44.2,127285.0,38.2476,38.2908,38.1871,38.2217,127285.0
2016-05-02 09:50:00,44.19,44.19,44.02,44.11,107164.0,38.213,38.213,38.066,38.1438,107164.0
2016-05-02 10:00:00,44.12,44.21,44.06,44.19,424166.0,38.1525,38.2303,38.1006,38.213,424166.0
2016-05-02 10:10:00,44.2,44.35,44.18,44.31,86787.0,38.2217,38.3514,38.2044,38.3168,86787.0
2016-05-02 10:20:00,44.32,44.35,44.24,44.28,269876.0,38.3254,38.3514,38.2563,38.2908,269876.0
2016-05-02 10:30:00,44.27,44.3,44.16,44.17,55388.0,38.2822,38.3081,38.1871,38.1957,55388.0
2016-05-02 10:40:00,44.17,44.3,44.17,44.29,45461.0,38.1957,38.3081,38.1957,38.2995,45461.0
2016-05-02 10:50:00,44.27,44.27,44.11,44.12,74792.0,38.2822,38.2822,38.1438,38.1525,74792.0
2016-05-02 11:00:00,44.12,44.23,44.12,44.23,44726.0,38.1525,38.2476,38.1525,38.2476,44726.0
2016-05-02 11:10:00,44.24,44.31,44.24,44.25,49183.0,38.2563,38.3168,38.2563,38.2649,49183.0
2016-05-02 11:20:00,44.26,44.3,44.22,44.29,66379.0,38.2735,38.3081,38.239,38.2995,66379.0
2016-05-02 11:30:00,44.29,44.36,44.25,44.36,40814.0,38.2995,38.36,38.2649,38.36,40814.0
2016-05-02 11:40:00,44.35,44.36,44.27,44.3,54825.0,38.3514,38.36,38.2822,38.3081,54825.0
2016-05-02 11:50:00,44.31,44.38,44.27,44.3,55797.0,38.3168,38.3773,38.2822,38.3081,55797.0
2016-05-02 12:00:00,44.29,44.34,44.27,44.31,46104.0,38.2995,38.3427,38.2822,38.3168,46104.0
2016-05-02 12:10:00,44.31,44.37,44.31,44.36,35457.0,38.3168,38.3687,38.3168,38.36,35457.0
2016-05-02 12:20:00,44.36,44.4,44.36,44.4,42483.0,38.36,38.3946,38.36,38.3946,42483.0
2016-05-02 12:30:00,44.4,44.44,44.39,44.4,17950.0,38.3946,38.4292,38.386,38.3946,17950.0
2016-05-02 12:40:00,44.4,44.45,44.38,44.44,31815.0,38.3946,38.4378,38.3773,38.4292,31815.0
2016-05-02 12:50:00,44.44,44.46,44.43,44.45,39410.0,38.4292,38.4465,38.4206,38.4378,39410.0
2016-05-02 13:00:00,44.46,44.46,44.43,44.44,52723.0,38.4465,38.4465,38.4206,38.4292,52723.0
2016-05-02 13:10:00,44.44,44.55,44.42,44.54,47299.0,38.4292,38.5243,38.4119,38.5157,47299.0
2016-05-02 13:20:00,44.54,44.58,44.53,44.55,42114.0,38.5157,38.5503,38.507,38.5243,42114.0
2016-05-02 13:30:00,44.56,44.6,44.54,44.59,65776.0,38.533,38.5676,38.5157,38.5589,65776.0
2016-05-02 13:40:00,44.59,44.67,44.58,44.66,52932.0,38.5589,38.6281,38.5503,38.6194,52932.0
2016-05-02 13:50:00,44.65,44.66,44.59,44.59,66334.0,38.6108,38.6194,38.5589,38.5589,66334.0
2016-05-02 14:00:00,44.59,44.6,44.57,44.57,40912.0,38.5589,38.5676,38.5416,38.5416,40912.0
2016-05-02 14:10:00,44.57,44.66,44.57,44.63,44065.0,38.5416,38.6194,38.5416,38.5935,44065.0
2016-05-02 14:20:00,44.64,44.65,44.61,44.62,29690.0,38.6022,38.6108,38.5762,38.5849,29690.0
2016-05-02 14:30:00,44.62,44.64,44.58,44.58,54272.0,38.5849,38.6022,38.5503,38.5503,54272.0
2016-05-02 14:40:00,44.58,44.6,44.56,44.6,231705.0,38.5503,38.5676,38.533,38.5676,231705.0
2016-05-02 14:50:00,44.6,44.62,44.57,44.6,143945.0,38.5676,38.5849,38.5416,38.5676,143945.0
2016-05-02 15:00:00,44.61,44.63,44.58,44.59,47034.0,38.5762,38.5935,38.5503,38.5589,47034.0
2016-05-02 15:10:00,44.6,44.61,44.57,44.59,88535.0,38.5676,38.5762,38.5416,38.5589,88535.0
2016-05-02 15:20:00,44.58,44.63,44.57,44.63,61224.0,38.5503,38.5935,38.5416,38.5935,61224.0
2016-05-02 15:30:00,44.62,44.63,44.57,44.61,49367.0,38.5849,38.5935,38.5416,38.5762,49367.0
2016-05-02 15:40:00,44.62,44.66,44.6,44.62,94318.0,38.5849,38.6194,38.5676,38.5849,94318.0
2016-05-02 15:50:00,44.62,44.63,44.59,44.61,223185.0,38.5849,38.5935,38.5589,38.5762,223185.0
2016-05-03 09:30:00,44.3,44.43,44.04,44.06,229865.0,38.3081,38.4206,38.0833,38.1006,229865.0
2016-05-03 09:40:00,44.07,44.12,43.92,43.92,307693.0,38.1092,38.1525,37.9795,37.9795,307693.0
2016-05-03 09:50:00,43.9,43.96,43.84,43.93,258998.0,37.9622,38.0141,37.9104,37.9882,258998.0
2016-05-03 10:00:00,43.93,43.93,43.75,43.76,129496.0,37.9882,37.9882,37.8325,37.8412,129496.0
2016-05-03 10:10:00,43.75,43.89,43.73,43.89,219369.0,37.8325,37.9536,37.8152,37.9536,219369.0
2016-05-03 10:20:00,43.89,44.09,43.88,44.07,349689.0,37.9536,38.1265,37.9449,38.1092,349689.0
2016-05-03 10:30:00,44.07,44.09,43.91,43.94,176752.0,38.1092,38.1265,37.9709,37.9968,176752.0
2016-05-03 10:40:00,43.94,44.0,43.87,43.88,88431.0,37.9968,38.0487,37.9363,37.9449,88431.0
2016-05-03 10:50:00,43.88,43.91,43.76,43.78,195461.0,37.9449,37.9709,37.8412,37.8585,195461.0
2016-05-03 11:00:00,43.78,43.86,43.73,43.84,155023.0,37.8585,37.9277,37.8152,37.9104,155023.0
2016-05-03 11:10:00,43.84,43.85,43.79,43.82,191527.0,37.9104,37.919,37.8671,37.8931,191527.0
2016-05-03 11:20:00,43.81,43.87,43.77,43.83,66387.0,37.8844,37.9363,37.8498,37.9017,66387.0
2016-05-03 11:30:00,43.82,43.89,43.77,43.88,53344.0,37.8931,37.9536,37.8498,37.9449,53344.0
2016-05-03 11:40:00,43.89,44.01,43.85,44.01,74652.0,37.9536,38.0574,37.919,38.0574,74652.0
2016-05-03 11:50:00,44.02,44.08,44.01,44.07,135893.0,38.066,38.1179,38.0574,38.1092,135893.0
2016-05-03 12:00:00,44.08,44.09,44.01,44.03,71558.0,38.1179,38.1265,38.0574,38.0747,71558.0
2016-05-03 12:10:00,44.02,44.03,43.97,44.0,86381.0,38.066,38.0747,38.0228,38.0487,86381.0
2016-05-03 12:20:00,44.0,44.01,43.95,43.97,62615.0,38.0487,38.0574,38.0055,38.0228,62615.0
2016-05-03 12:30:00,43.98,44.01,43.97,44.0,112025.0,38.0314,38.0574,38.0228,38.0487,112025.0
2016-05-03 12:40:00,44.0,44.03,43.98,44.01,96616.0,38.0487,38.0747,38.0314,38.0574,96616.0
2016-05-03 12:50:00,44.01,44.07,44.01,44.05,31332.0,38.0574,38.1092,38.0574,38.092,31332.0
2016-05-03 13:00:00,44.05,44.13,44.02,44.13,57050.0,38.092,38.1611,38.066,38.1611,57050.0
2016-05-03 13:10:00,44.13,44.13,44.1,44.12,27160.0,38.1611,38.1611,38.1352,38.1525,27160.0
2016-05-03 13:20:00,44.12,44.15,44.11,44.15,33834.0,38.1525,38.1784,38.1438,38.1784,33834.0
2016-05-03 13:30:00,44.15,44.21,44.13,44.2,52970.0,38.1784,38.2303,38.1611,38.2217,52970.0
2016-05-03 13:40:00,44.21,44.3,44.21,44.29,194968.0,38.2303,38.3081,38.2303,38.2995,194968.0
2016-05-03 13:50:00,44.3,44.31,44.18,44.19,64619.0,38.3081,38.3168,38.2044,38.213,64619.0
2016-05-03 14:00:00,44.19,44.21,44.16,44.19,43531.0,38.213,38.2303,38.1871,38.213,43531.0
2016-05-03 14:10:00,44.19,44.19,44.08,44.09,131284.0,38.213,38.213,38.1179,38.1265,131284.0
2016-05-03 14:20:00,44.09,44.16,44.06,44.16,68753.0,38.1265,38.1871,38.1006,38.1871,68753.0
2016-05-03 14:30:00,44.15,44.18,44.14,44.15,66353.0,38.1784,38.2044,38.1698,38.1784,66353.0
2016-05-03 14:40:00,44.15,44.15,44.07,44.08,104364.0,38.1784,38.1784,38.1092,38.1179,104364.0
2016-05-03 14:50:00,44.08,44.1,44.06,44.09,58846.0,38.1179,38.1352,38.1006,38.1265,58846.0
2016-05-03 15:00:00,44.09,44.11,44.05,44.07,75552.0,38.1265,38.1438,38.092,38.1092,75552.0
2016-05-03 15:10:00,44.07,44.07,43.99,44.02,107185.0,38.1092,38.1092,38.0401,38.066,107185.0
2016-05-03 15:20:00,44.02,44.06,43.98,44.02,152240.0,38.066,38.1006,38.0314,38.066,152240.0
2016-05-03 15:30:00,44.02,44.04,43.96,43.97,98623.0,38.066,38.0833,38.0141,38.0228,98623.0
2016-05-03 15:40:00,43.98,44.03,43.94,44.01,142778.0,38.0314,38.0747,37.9968,38.0574,142778.0
2016-05-03 15:50:00,44.03,44.03,43.99,44.0,224338.0,38.0747,38.0747,38.0401,38.0487,224338.0
2016-05-04 09:30:00,43.72,43.84,43.57,43.66,69354.0,37.8066,37.9104,37.6769,37.7547,69354.0
2016-05-04 09:40:00,43.66,43.95,43.63,43.95,144470.0,37.7547,38.0055,37.7288,38.0055,144470.0
2016-05-04 09:50:00,43.95,44.2,43.94,44.11,192826.0,38.0055,38.2217,37.9968,38.1438,192826.0
2016-05-04 10:00:00,44.13,44.24,44.04,44.11,119081.0,38.1611,38.2563,38.0833,38.1438,119081.0
2016-05-04 10:10:00,44.12,44.23,44.11,44.16,285380.0,38.1525,38.2476,38.1438,38.1871,285380.0
2016-05-04 10:20:00,44.16,44.17,44.01,44.03,52232.0,38.1871,38.1957,38.0574,38.0747,52232.0
2016-05-04 10:30:00,44.01,44.02,43.87,43.9,106988.0,38.0574,38.066,37.9363,37.9622,106988.0
2016-05-04 10:40:00,43.9,43.91,43.75,43.79,95550.0,37.9622,37.9709,37.8325,37.8671,95550.0
2016-05-04 10:50:00,43.78,43.87,43.77,43.86,97043.0,37.8585,37.9363,37.8498,37.9277,97043.0
2016-05-04 11:00:00,43.85,43.97,43.84,43.88,226185.0,37.919,38.0228,37.9104,37.9449,226185.0
2016-05-04 11:10:00,43.88,43.89,43.74,43.75,103071.0,37.9449,37.9536,37.8239,37.8325,103071.0
2016-05-04 11:20:00,43.75,43.8,43.71,43.76,104206.0,37.8325,37.8758,37.7979,37.8412,104206.0
2016-05-04 11:30:00,43.76,43.9,43.73,43.87,139880.0,37.8412,37.9622,37.8152,37.9363,139880.0
2016-05-04 11:40:00,43.87,43.92,43.84,43.89,108032.0,37.9363,37.9795,37.9104,37.9536,108032.0
2016-05-04 11:50:00,43.89,43.95,43.85,43.93,69467.0,37.9536,38.0055,37.919,37.9882,69467.0
2016-05-04 12:00:00,43.92,43.95,43.84,43.86,63358.0,37.9795,38.0055,37.9104,37.9277,63358.0
2016-05-04 12:10:00,43.85,43.93,43.85,43.88,46525.0,37.919,37.9882,37.919,37.9449,46525.0
2016-05-04 12:20:00,43.87,43.88,43.79,43.81,33383.0,37.9363,37.9449,37.8671,37.8844,33383.0
2016-05-04 12:30:00,43.81,43.83,43.73,43.74,56773.0,37.8844,37.9017,37.8152,37.8239,56773.0
2016-05-04 12:40:00,43.73,43.74,43.69,43.73,39087.0,37.8152,37.8239,37.7806,37.8152,39087.0
2016-05-04 12:50:00,43.72,43.72,43.67,43.67,93320.0,37.8066,37.8066,37.7633,37.7633,93320.0
2016-05-04 13:00:00,43.66,43.73,43.63,43.68,207048.0,37.7547,37.8152,37.7288,37.772,207048.0
2016-05-04 13:10:00,43.69,43.78,43.66,43.78,122972.0,37.7806,37.8585,37.7547,37.8585,122972.0
2016-05-04 13:20:00,43.79,43.85,43.76,43.84,61494.0,37.8671,37.919,37.8412,37.9104,61494.0
2016-05-04 13:30:00,43.85,43.85,43.8,43.81,29024.0,37.919,37.919,37.8758,37.8844,29024.0
2016-05-04 13:40:00,43.8,43.84,43.78,43.83,41815.0,37.8758,37.9104,37.8585,37.9017,41815.0
2016-05-04 13:50:00,43.84,43.87,43.8,43.82,56779.0,37.9104,37.9363,37.8758,37.8931,56779.0
2016-05-04 14:00:00,43.81,43.81,43.73,43.78,96589.0,37.8844,37.8844,37.8152,37.8585,96589.0
2016-05-04 14:10:00,43.78,43.79,43.75,43.79,41011.0,37.8585,37.8671,37.8325,37.8671,41011.0
2016-05-04 14:20:00,43.79,43.9,43.78,43.89,41143.0,37.8671,37.9622,37.8585,37.9536,41143.0
2016-05-04 14:30:00,43.89,43.9,43.84,43.86,78523.0,37.9536,37.9622,37.9104,37.9277,78523.0
2016-05-04 14:40:00,43.86,43.87,43.82,43.85,38831.0,37.9277,37.9363,37.8931,37.919,38831.0
2016-05-04 14:50:00,43.85,43.88,43.84,43.85,24701.0,37.919,37.9449,37.9104,37.919,24701.0
2016-05-04 15:00:00,43.86,43.86,43.82,43.85,42742.0,37.9277,37.9277,37.8931,37.919,42742.0
2016-05-04 15:10:00,43.85,43.91,43.82,43.88,149697.0,37.919,37.9709,37.8931,37.9449,149697.0
2016-05-04 15:20:00,43.88,43.93,43.88,43.88,79210.0,37.9449,37.9882,37.9449,37.9449,79210.0
2016-05-04 15:30:00,43.88,43.91,43.86,43.89,98211.0,37.9449,37.9709,37.9277,37.9536,98211.0
2016-05-04 15:40:00,43.89,43.96,43.89,43.91,151365.0,37.9536,38.0141,37.9536,37.9709,151365.0
2016-05-04 15:50:00,43.91,43.91,43.83,43.84,179774.0,37.9709,37.9709,37.9017,37.9104,179774.0
2016-05-05 09:30:00,43.53,43.8,43.24,43.41,665734.0,37.6423,37.8758,37.3915,37.5385,665734.0
2016-05-05 09:40:00,43.39,43.42,43.17,43.42,608177.0,37.5212,37.5472,37.331,37.5472,608177.0
2016-05-05 09:50:00,43.43,43.53,43.35,43.4,461938.0,37.5558,37.6423,37.4866,37.5299,461938.0
2016-05-05 10:00:00,43.4,43.54,43.37,43.48,321834.0,37.5299,37.6509,37.5039,37.599,321834.0
2016-05-05 10:10:00,43.47,43.51,43.38,43.4,131066.0,37.5904,37.625,37.5126,37.5299,131066.0
2016-05-05 10:20:00,43.41,43.41,43.19,43.21,209253.0,37.5385,37.5385,37.3483,37.3656,209253.0
2016-05-05 10:30:00,43.21,43.29,43.19,43.23,336467.0,37.3656,37.4347,37.3483,37.3829,336467.0
2016-05-05 10:40:00,43.23,43.28,43.2,43.25,193593.0,37.3829,37.4261,37.3569,37.4002,193593.0
2016-05-05 10:50:00,43.26,43.31,43.19,43.22,294000.0,37.4088,37.452,37.3483,37.3742,294000.0
2016-05-05 11:00:00,43.22,43.25,43.16,43.17,372671.0,37.3742,37.4002,37.3223,37.331,372671.0
2016-05-05 11:10:00,43.17,43.23,43.14,43.21,131323.0,37.331,37.3829,37.305,37.3656,131323.0
2016-05-05 11:20:00,43.21,43.21,43.09,43.1,93149.0,37.3656,37.3656,37.2618,37.2704,93149.0
2016-05-05 11:30:00,43.11,43.17,43.05,43.07,490190.0,37.2791,37.331,37.2272,37.2445,490190.0
2016-05-05 11:40:00,43.08,43.14,43.08,43.09,76293.0,37.2532,37.305,37.2532,37.2618,76293.0
2016-05-05 11:50:00,43.09,43.13,43.07,43.1,74251.0,37.2618,37.2964,37.2445,37.2704,74251.0
2016-05-05 12:00:00,43.1,43.14,43.06,43.07,85668.0,37.2704,37.305,37.2359,37.2445,85668.0
2016-05-05 12:10:00,43.07,43.15,43.06,43.11,115040.0,37.2445,37.3137,37.2359,37.2791,115040.0
2016-05-05 12:20:00,43.11,43.14,43.1,43.11,60239.0,37.2791,37.305,37.2704,37.2791,60239.0
2016-05-05 12:30:00,43.11,43.15,43.1,43.14,109591.0,37.2791,37.3137,37.2704,37.305,109591.0
2016-05-05 12:40:00,43.15,43.18,43.1,43.14,91334.0,37.3137,37.3396,37.2704,37.305,91334.0
2016-05-05 12:50:00,43.15,43.19,43.14,43.16,111442.0,37.3137,37.3483,37.305,37.3223,111442.0
2016-05-05 13:00:00,43.16,43.17,43.07,43.07,100649.0,37.3223,37.331,37.2445,37.2445,100649.0
2016-05-05 13:10:00,43.07,43.08,43.01,43.06,61978.0,37.2445,37.2532,37.1926,37.2359,61978.0
2016-05-05 13:20:00,43.06,43.06,42.95,42.95,99221.0,37.2359,37.2359,37.1407,37.1407,99221.0
2016-05-05 13:30:00,42.95,43.01,42.94,42.96,182224.0,37.1407,37.1926,37.1321,37.1494,182224.0
2016-05-05 13:40:00,42.96,42.98,42.88,42.88,330679.0,37.1494,37.1667,37.0802,37.0802,330679.0
2016-05-05 13:50:00,42.88,42.94,42.86,42.93,237846.0,37.0802,37.1321,37.0629,37.1234,237846.0
2016-05-05 14:00:00,42.93,43.03,42.9,43.02,121056.0,37.1234,37.2099,37.0975,37.2013,121056.0
2016-05-05 14:10:00,43.02,43.03,42.96,42.97,118766.0,37.2013,37.2099,37.1494,37.158,118766.0
2016-05-05 14:20:00,42.97,43.03,42.97,42.98,87183.0,37.158,37.2099,37.158,37.1667,87183.0
2016-05-05 14:30:00,42.97,43.0,42.95,42.97,360089.0,37.158,37.184,37.1407,37.158,360089.0
2016-05-05 14:40:00,42.97,43.03,42.96,43.0,135741.0,37.158,37.2099,37.1494,37.184,135741.0
2016-05-05 14:50:00,43.0,43.03,42.95,42.95,116033.0,37.184,37.2099,37.1407,37.1407,116033.0
2016-05-05 15:00:00,42.95,42.96,42.91,42.94,115644.0,37.1407,37.1494,37.1061,37.1321,115644.0
2016-05-05 15:10:00,42.94,43.01,42.94,42.99,179234.0,37.1321,37.1926,37.1321,37.1753,179234.0
2016-05-05 15:20:00,43.0,43.03,42.99,43.01,1580937.0,37.184,37.2099,37.1753,37.1926,1580937.0
2016-05-05 15:30:00,43.01,43.03,42.98,43.0,192408.0,37.1926,37.2099,37.1667,37.184,192408.0
2016-05-05 15:40:00,43.0,43.02,42.96,42.96,191354.0,37.184,37.2013,37.1494,37.1494,191354.0
2016-05-05 15:50:00,42.96,42.97,42.91,42.92,452971.0,37.1494,37.158,37.1061,37.1148,452971.0
2016-05-06 09:30:00,42.74,42.84,42.65,42.79,116635.0,36.9591,37.0456,36.8813,37.0024,116635.0
2016-05-06 09:40:00,42.78,42.9,42.69,42.69,240005.0,36.9937,37.0975,36.9159,36.9159,240005.0
2016-05-06 09:50:00,42.69,42.75,42.63,42.64,103096.0,36.9159,36.9678,36.864,36.8727,103096.0
2016-05-06 10:00:00,42.65,42.79,42.64,42.77,76705.0,36.8813,37.0024,36.8727,36.9851,76705.0
2016-05-06 10:10:00,42.77,42.79,42.56,42.56,105320.0,36.9851,37.0024,36.8035,36.8035,105320.0
2016-05-06 10:20:00,42.56,42.57,42.43,42.54,87753.0,36.8035,36.8121,36.6911,36.7862,87753.0
2016-05-06 10:30:00,42.52,42.57,42.4,42.45,84431.0,36.7689,36.8121,36.6651,36.7084,84431.0
2016-05-06 10:40:00,42.46,42.5,42.4,42.44,91648.0,36.717,36.7516,36.6651,36.6997,91648.0
2016-05-06 10:50:00,42.43,42.46,42.37,42.42,133928.0,36.6911,36.717,36.6392,36.6824,133928.0
2016-05-06 11:00:00,42.42,42.55,42.42,42.51,98470.0,36.6824,36.7948,36.6824,36.7602,98470.0
2016-05-06 11:10:00,42.51,42.61,42.49,42.58,335241.0,36.7602,36.8467,36.743,36.8208,335241.0
2016-05-06 11:20:00,42.59,42.62,42.57,42.61,150203.0,36.8294,36.8554,36.8121,36.8467,150203.0
2016-05-06 11:30:00,42.6,42.6,42.54,42.56,162943.0,36.8381,36.8381,36.7862,36.8035,162943.0
2016-05-06 11:40:00,42.56,42.58,42.47,42.48,53370.0,36.8035,36.8208,36.7257,36.7343,53370.0
2016-05-06 11:50:00,42.47,42.49,42.45,42.48,27593.0,36.7257,36.743,36.7084,36.7343,27593.0
2016-05-06 12:00:00,42.48,42.54,42.45,42.54,88638.0,36.7343,36.7862,36.7084,36.7862,88638.0
2016-05-06 12:10:00,42.54,42.58,42.52,42.56,37144.0,36.7862,36.8208,36.7689,36.8035,37144.0
2016-05-06 12:20:00,42.57,42.6,42.55,42.57,30569.0,36.8121,36.8381,36.7948,36.8121,30569.0
2016-05-06 12:30:00,42.58,42.59,42.55,42.56,201729.0,36.8208,36.8294,36.7948,36.8035,201729.0
2016-05-06 12:40:00,42.56,42.6,42.55,42.58,68044.0,36.8035,36.8381,36.7948,36.8208,68044.0
2016-05-06 12:50:00,42.58,42.67,42.58,42.66,36096.0,36.8208,36.8986,36.8208,36.89,36096.0
2016-05-06 13:00:00,42.67,42.73,42.66,42.69,45177.0,36.8986,36.9505,36.89,36.9159,45177.0
2016-05-06 13:10:00,42.69,42.78,42.69,42.78,160088.0,36.9159,36.9937,36.9159,36.9937,160088.0
2016-05-06 13:20:00,42.77,42.82,42.76,42.79,69424.0,36.9851,37.0283,36.9764,37.0024,69424.0
2016-05-06 13:30:00,42.79,42.82,42.74,42.79,83479.0,37.0024,37.0283,36.9591,37.0024,83479.0
2016-05-06 13:40:00,42.79,42.81,42.75,42.8,32520.0,37.0024,37.0197,36.9678,37.011,32520.0
2016-05-06 13:50:00,42.8,42.91,42.79,42.91,152378.0,37.011,37.1061,37.0024,37.1061,152378.0
2016-05-06 14:00:00,42.92,43.02,42.9,43.0,149084.0,37.1148,37.2013,37.0975,37.184,149084.0
2016-05-06 14:10:00,43.0,43.03,42.97,43.03,50534.0,37.184,37.2099,37.158,37.2099,50534.0
2016-05-06 14:20:00,43.03,43.04,42.98,43.01,56572.0,37.2099,37.2186,37.1667,37.1926,56572.0
2016-05-06 14:30:00,43.01,43.02,42.94,43.01,45093.0,37.1926,37.2013,37.1321,37.1926,45093.0
2016-05-06 14:40:00,43.01,43.04,43.01,43.02,32298.0,37.1926,37.2186,37.1926,37.2013,32298.0
2016-05-06 14:50:00,43.02,43.07,43.0,43.01,35076.0,37.2013,37.2445,37.184,37.1926,35076.0
2016-05-06 15:00:00,43.0,43.04,42.98,42.98,57153.0,37.184,37.2186,37.1667,37.1667,57153.0
2016-05-06 15:10:00,42.98,43.02,42.96,43.01,53389.0,37.1667,37.2013,37.1494,37.1926,53389.0
2016-05-06 15:20:00,43.01,43.05,43.0,43.03,38881.0,37.1926,37.2272,37.184,37.2099,38881.0
2016-05-06 15:30:00,43.03,43.04,42.97,43.02,100295.0,37.2099,37.2186,37.158,37.2013,100295.0
2016-05-06 15:40:00,43.02,43.02,42.97,43.0,108571.0,37.2013,37.2013,37.158,37.184,108571.0
2016-05-06 15:50:00,43.01,43.05,43.0,43.05,292015.0,37.1926,37.2272,37.184,37.2272,292015.0
2016-05-09 09:30:00,43.18,43.36,43.05,43.36,131467.0,37.3396,37.4953,37.2272,37.4953,131467.0
2016-05-09 09:40:00,43.36,43.54,43.35,43.5,318961.0,37.4953,37.6509,37.4866,37.6163,318961.0
2016-05-09 09:50:00,43.49,43.77,43.47,43.76,225352.0,37.6077,37.8498,37.5904,37.8412,225352.0
2016-05-09 10:00:00,43.76,43.78,43.59,43.66,147472.0,37.8412,37.8585,37.6942,37.7547,147472.0
2016-05-09 10:10:00,43.65,43.8,43.63,43.76,218815.0,37.7461,37.8758,37.7288,37.8412,218815.0
2016-05-09 10:20:00,43.76,43.78,43.58,43.65,168534.0,37.8412,37.8585,37.6855,37.7461,168534.0
2016-05-09 10:30:00,43.65,43.68,43.57,43.61,377529.0,37.7461,37.772,37.6769,37.7115,377529.0
2016-05-09 10:40:00,43.62,43.74,43.6,43.74,182576.0,37.7201,37.8239,37.7028,37.8239,182576.0
2016-05-09 10:50:00,43.74,43.82,43.71,43.72,201315.0,37.8239,37.8931,37.7979,37.8066,201315.0
2016-05-09 11:00:00,43.72,43.82,43.7,43.7,136118.0,37.8066,37.8931,37.7893,37.7893,136118.0
2016-05-09 11:10:00,43.7,43.71,43.49,43.51,96984.0,37.7893,37.7979,37.6077,37.625,96984.0
2016-05-09 11:20:00,43.5,43.62,43.49,43.61,113851.0,37.6163,37.7201,37.6077,37.7115,113851.0
2016-05-09 11:30:00,43.61,43.62,43.54,43.61,132322.0,37.7115,37.7201,37.6509,37.7115,132322.0
2016-05-09 11:40:00,43.61,43.73,43.6,43.67,100646.0,37.7115,37.8152,37.7028,37.7633,100646.0
2016-05-09 11:50:00,43.68,43.68,43.62,43.63,44629.0,37.772,37.772,37.7201,37.7288,44629.0
2016-05-09 12:00:00,43.62,43.68,43.57,43.59,75472.0,37.7201,37.772,37.6769,37.6942,75472.0
2016-05-09 12:10:00,43.58,43.71,43.57,43.71,66990.0,37.6855,37.7979,37.6769,37.7979,66990.0
2016-05-09 12:20:00,43.71,43.79,43.7,43.74,135944.0,37.7979,37.8671,37.7893,37.8239,135944.0
2016-05-09 12:30:00,43.75,43.78,43.73,43.75,54916.0,37.8325,37.8585,37.8152,37.8325,54916.0
2016-05-09 12:40:00,43.74,43.84,43.74,43.8,60031.0,37.8239,37.9104,37.8239,37.8758,60031.0
2016-05-09 12:50:00,43.8,43.83,43.76,43.83,73927.0,37.8758,37.9017,37.8412,37.9017,73927.0
2016-05-09 13:00:00,43.82,43.9,43.81,43.9,128873.0,37.8931,37.9622,37.8844,37.9622,128873.0
2016-05-09 13:10:00,43.91,43.92,43.83,43.83,61081.0,37.9709,37.9795,37.9017,37.9017,61081.0
2016-05-09 13:20:00,43.82,43.86,43.81,43.86,189275.0,37.8931,37.9277,37.8844,37.9277,189275.0
2016-05-09 13:30:00,43.86,43.89,43.79,43.79,70416.0,37.9277,37.9536,37.8671,37.8671,70416.0
2016-05-09 13:40:00,43.79,43.85,43.79,43.83,93422.0,37.8671,37.919,37.8671,37.9017,93422.0
2016-05-09 13:50:00,43.83,43.85,43.77,43.78,43540.0,37.9017,37.919,37.8498,37.8585,43540.0
2016-05-09 14:00:00,43.78,43.8,43.71,43.73,130994.0,37.8585,37.8758,37.7979,37.8152,130994.0
2016-05-09 14:10:00,43.72,43.77,43.7,43.72,49797.0,37.8066,37.8498,37.7893,37.8066,49797.0
2016-05-09 14:20:00,43.72,43.8,43.7,43.79,64068.0,37.8066,37.8758,37.7893,37.8671,64068.0
2016-05-09 14:30:00,43.79,43.81,43.77,43.81,86128.0,37.8671,37.8844,37.8498,37.8844,86128.0
2016-05-09 14:40:00,43.81,43.84,43.8,43.84,88834.0,37.8844,37.9104,37.8758,37.9104,88834.0
2016-05-09 14:50:00,43.84,43.98,43.83,43.93,236893.0,37.9104,38.0314,37.9017,37.9882,236893.0
2016-05-09 15:00:00,43.93,43.94,43.85,43.87,159934.0,37.9882,37.9968,37.919,37.9363,159934.0
2016-05-09 15:10:00,43.87,43.89,43.85,43.87,116224.0,37.9363,37.9536,37.919,37.9363,116224.0
2016-05-09 15:20:00,43.87,43.91,43.86,43.87,156896.0,37.9363,37.9709,37.9277,37.9363,156896.0
2016-05-09 15:30:00,43.87,43.87,43.83,43.84,198268.0,37.9363,37.9363,37.9017,37.9104,198268.0
2016-05-09 15:40:00,43.84,43.86,43.8,43.81,128353.0,37.9104,37.9277,37.8758,37.8844,128353.0
2016-05-09 15:50:00,43.81,43.82,43.71,43.74,203681.0,37.8844,37.8931,37.7979,37.8239,203681.0
2016-05-10 09:30:00,43.56,43.63,43.35,43.36,173554.0,37.6682,37.7288,37.4866,37.4953,173554.0
2016-05-10 09:40:00,43.36,43.72,43.32,43.67,435043.0,37.4953,37.8066,37.4607,37.7633,435043.0
2016-05-10 09:50:00,43.68,43.68,43.56,43.62,181610.0,37.772,37.772,37.6682,37.7201,181610.0
2016-05-10 10:00:00,43.62,43.62,43.51,43.56,429841.0,37.7201,37.7201,37.625,37.6682,429841.0
2016-05-10 10:10:00,43.56,43.66,43.55,43.62,419641.0,37.6682,37.7547,37.6596,37.7201,419641.0
2016-05-10 10:20:00,43.62,43.66,43.57,43.63,226244.0,37.7201,37.7547,37.6769,37.7288,226244.0
2016-05-10 10:30:00,43.63,43.68,43.61,43.66,98594.0,37.7288,37.772,37.7115,37.7547,98594.0
2016-05-10 10:40:00,43.66,43.73,43.65,43.68,96782.0,37.7547,37.8152,37.7461,37.772,96782.0
2016-05-10 10:50:00,43.69,43.71,43.62,43.64,80427.0,37.7806,37.7979,37.7201,37.7374,80427.0
2016-05-10 11:00:00,43.64,43.65,43.58,43.6,55306.0,37.7374,37.7461,37.6855,37.7028,55306.0
2016-05-10 11:10:00,43.59,43.59,43.54,43.54,56566.0,37.6942,37.6942,37.6509,37.6509,56566.0
2016-05-10 11:20:00,43.54,43.55,43.5,43.54,64102.0,37.6509,37.6596,37.6163,37.6509,64102.0
2016-05-10 11:30:00,43.54,43.54,43.49,43.5,157802.0,37.6509,37.6509,37.6077,37.6163,157802.0
2016-05-10 11:40:00,43.49,43.49,43.43,43.43,256611.0,37.6077,37.6077,37.5558,37.5558,256611.0
2016-05-10 11:50:00,43.43,43.54,43.41,43.54,57314.0,37.5558,37.6509,37.5385,37.6509,57314.0
2016-05-10 12:00:00,43.55,43.64,43.55,43.6,51496.0,37.6596,37.7374,37.6596,37.7028,51496.0
2016-05-10 12:10:00,43.6,43.72,43.6,43.7,49657.0,37.7028,37.8066,37.7028,37.7893,49657.0
2016-05-10 12:20:00,43.69,43.73,43.68,43.73,55613.0,37.7806,37.8152,37.772,37.8152,55613.0
2016-05-10 12:30:00,43.74,43.75,43.65,43.67,64365.0,37.8239,37.8325,37.7461,37.7633,64365.0
2016-05-10 12:40:00,43.66,43.7,43.64,43.69,65498.0,37.7547,37.7893,37.7374,37.7806,65498.0
2016-05-10 12:50:00,43.7,43.73,43.69,43.69,102593.0,37.7893,37.8152,37.7806,37.7806,102593.0
2016-05-10 13:00:00,43.69,43.73,43.69,43.71,112179.0,37.7806,37.8152,37.7806,37.7979,112179.0
2016-05-10 13:10:00,43.71,43.72,43.67,43.69,50149.0,37.7979,37.8066,37.7633,37.7806,50149.0
2016-05-10 13:20:00,43.69,43.73,43.69,43.72,32897.0,37.7806,37.8152,37.7806,37.8066,32897.0
2016-05-10 13:30:00,43.73,43.75,43.72,43.73,20867.0,37.8152,37.8325,37.8066,37.8152,20867.0
2016-05-10 13:40:00,43.73,43.77,43.72,43.76,33440.0,37.8152,37.8498,37.8066,37.8412,33440.0
2016-05-10 13:50:00,43.76,43.77,43.72,43.75,43208.0,37.8412,37.8498,37.8066,37.8325,43208.0
2016-05-10 14:00:00,43.75,43.77,43.73,43.73,45293.0,37.8325,37.8498,37.8152,37.8152,45293.0
2016-05-10 14:10:00,43.72,43.74,43.68,43.68,142035.0,37.8066,37.8239,37.772,37.772,142035.0
2016-05-10 14:20:00,43.68,43.74,43.67,43.72,158144.0,37.772,37.8239,37.7633,37.8066,158144.0
2016-05-10 14:30:00,43.72,43.72,43.68,43.69,89732.0,37.8066,37.8066,37.772,37.7806,89732.0
2016-05-10 14:40:00,43.69,43.72,43.69,43.69,48969.0,37.7806,37.8066,37.7806,37.7806,48969.0
2016-05-10 14:50:00,43.69,43.7,43.63,43.64,72556.0,37.7806,37.7893,37.7288,37.7374,72556.0
2016-05-10 15:00:00,43.64,43.68,43.64,43.68,40216.0,37.7374,37.772,37.7374,37.772,40216.0
2016-05-10 15:10:00,43.67,43.7,43.65,43.66,89752.0,37.7633,37.7893,37.7461,37.7547,89752.0
2016-05-10 15:20:00,43.65,43.68,43.64,43.64,102103.0,37.7461,37.772,37.7374,37.7374,102103.0
2016-05-10 15:30:00,43.64,43.65,43.6,43.61,131598.0,37.7374,37.7461,37.7028,37.7115,131598.0
2016-05-10 15:40:00,43.61,43.69,43.61,43.66,57316.0,37.7115,37.7806,37.7115,37.7547,57316.0
2016-05-10 15:50:00,43.66,43.72,43.65,43.68,483650.0,37.7547,37.8066,37.7461,37.772,483650.0
2016-05-11 09:30:00,42.75,42.84,42.41,42.43,994314.0,36.9678,37.0456,36.6738,36.6911,994314.0
2016-05-11 09:40:00,42.43,42.51,42.25,42.25,350990.0,36.6911,36.7602,36.5354,36.5354,350990.0
2016-05-11 09:50:00,42.25,42.27,42.11,42.2,488719.0,36.5354,36.5527,36.4143,36.4922,488719.0
2016-05-11 10:00:00,42.19,42.25,42.1,42.23,537439.0,36.4835,36.5354,36.4057,36.5181,537439.0
2016-05-11 10:10:00,42.22,42.27,42.18,42.23,493575.0,36.5095,36.5527,36.4749,36.5181,493575.0
2016-05-11 10:20:00,42.23,42.33,42.22,42.3,610073.0,36.5181,36.6046,36.5095,36.5787,610073.0
2016-05-11 10:30:00,42.31,42.36,42.28,42.32,259623.0,36.5873,36.6305,36.5614,36.5959,259623.0
2016-05-11 10:40:00,42.32,42.33,42.16,42.16,354219.0,36.5959,36.6046,36.4576,36.4576,354219.0
2016-05-11 10:50:00,42.16,42.25,42.15,42.17,371510.0,36.4576,36.5354,36.4489,36.4662,371510.0
2016-05-11 11:00:00,42.17,42.19,42.03,42.06,279549.0,36.4662,36.4835,36.3452,36.3711,279549.0
2016-05-11 11:10:00,42.06,42.12,42.06,42.1,150914.0,36.3711,36.423,36.3711,36.4057,150914.0
2016-05-11 11:20:00,42.1,42.12,42.04,42.09,117681.0,36.4057,36.423,36.3538,36.3971,117681.0
2016-05-11 11:30:00,42.1,42.12,42.05,42.08,94664.0,36.4057,36.423,36.3625,36.3884,94664.0
2016-05-11 11:40:00,42.06,42.1,42.05,42.07,74401.0,36.3711,36.4057,36.3625,36.3798,74401.0
2016-05-11 11:50:00,42.06,42.11,42.04,42.1,145651.0,36.3711,36.4143,36.3538,36.4057,145651.0
2016-05-11 12:00:00,42.09,42.15,42.09,42.15,45808.0,36.3971,36.4489,36.3971,36.4489,45808.0
2016-05-11 12:10:00,42.16,42.19,42.14,42.18,61874.0,36.4576,36.4835,36.4403,36.4749,61874.0
2016-05-11 12:20:00,42.19,42.22,42.18,42.21,57804.0,36.4835,36.5095,36.4749,36.5008,57804.0
2016-05-11 12:30:00,42.2,42.23,42.18,42.21,62657.0,36.4922,36.5181,36.4749,36.5008,62657.0
2016-05-11 12:40:00,42.21,42.21,42.17,42.18,96644.0,36.5008,36.5008,36.4662,36.4749,96644.0
2016-05-11 12:50:00,42.19,42.21,42.14,42.18,62109.0,36.4835,36.5008,36.4403,36.4749,62109.0
2016-05-11 13:00:00,42.18,42.19,42.12,42.14,72837.0,36.4749,36.4835,36.423,36.4403,72837.0
2016-05-11 13:10:00,42.14,42.18,42.13,42.15,97825.0,36.4403,36.4749,36.4316,36.4489,97825.0
2016-05-11 13:20:00,42.15,42.16,42.09,42.15,65517.0,36.4489,36.4576,36.3971,36.4489,65517.0
2016-05-11 13:30:00,42.15,42.17,42.12,42.14,44140.0,36.4489,36.4662,36.423,36.4403,44140.0
2016-05-11 13:40:00,42.14,42.14,42.1,42.12,57161.0,36.4403,36.4403,36.4057,36.423,57161.0
2016-05-11 13:50:00,42.12,42.13,42.05,42.05,48789.0,36.423,36.4316,36.3625,36.3625,48789.0
2016-05-11 14:00:00,42.06,42.07,41.92,41.92,185781.0,36.3711,36.3798,36.25,36.25,185781.0
2016-05-11 14:10:00,41.93,41.97,41.9,41.91,103612.0,36.2587,36.2933,36.2328,36.2414,103612.0
2016-05-11 14:20:00,41.9,41.93,41.89,41.93,41411.0,36.2328,36.2587,36.2241,36.2587,41411.0
2016-05-11 14:30:00,41.93,41.97,41.92,41.94,242053.0,36.2587,36.2933,36.25,36.2673,242053.0
2016-05-11 14:40:00,41.94,41.95,41.86,41.87,94980.0,36.2673,36.276,36.1982,36.2068,94980.0
2016-05-11 14:50:00,41.87,41.88,41.82,41.85,111233.0,36.2068,36.2155,36.1636,36.1895,111233.0
2016-05-11 15:00:00,41.86,41.9,41.82,41.87,247206.0,36.1982,36.2328,36.1636,36.2068,247206.0
2016-05-11 15:10:00,41.88,41.92,41.87,41.87,174727.0,36.2155,36.25,36.2068,36.2068,174727.0
2016-05-11 15:20:00,41.87,41.91,41.86,41.88,231224.0,36.2068,36.2414,36.1982,36.2155,231224.0
2016-05-11 15:30:00,41.88,41.91,41.84,41.84,459274.0,36.2155,36.2414,36.1809,36.1809,459274.0
2016-05-11 15:40:00,41.84,41.85,41.75,41.8,428251.0,36.1809,36.1895,36.103,36.1463,428251.0
2016-05-11 15:50:00,41.79,41.82,41.76,41.76,883986.0,36.1376,36.1636,36.1117,36.1117,883986.0
2016-05-12 09:30:00,41.82,41.95,41.8,41.91,257987.0,36.1636,36.276,36.1463,36.2414,257987.0
2016-05-12 09:40:00,41.9,41.9,41.71,41.81,227193.0,36.2328,36.2328,36.0685,36.1549,227193.0
2016-05-12 09:50:00,41.81,41.92,41.67,41.68,428203.0,36.1549,36.25,36.0339,36.0425,428203.0
2016-05-12 10:00:00,41.68,41.8,41.6,41.65,249358.0,36.0425,36.1463,35.9733,36.0166,249358.0
2016-05-12 10:10:00,41.65,41.73,41.54,41.56,155351.0,36.0166,36.0857,35.9214,35.9387,155351.0
2016-05-12 10:20:00,41.56,41.72,41.55,41.68,242643.0,35.9387,36.0771,35.9301,36.0425,242643.0
2016-05-12 10:30:00,41.67,41.67,41.52,41.61,140648.0,36.0339,36.0339,35.9042,35.982,140648.0
2016-05-12 10:40:00,41.61,41.62,41.43,41.48,184758.0,35.982,35.9906,35.8263,35.8696,184758.0
2016-05-12 10:50:00,41.47,41.53,41.46,41.52,83754.0,35.8609,35.9128,35.8523,35.9042,83754.0
2016-05-12 11:00:00,41.52,41.53,41.39,41.39,93270.0,35.9042,35.9128,35.7917,35.7917,93270.0
2016-05-12 11:10:00,41.39,41.39,41.31,41.38,115304.0,35.7917,35.7917,35.7226,35.7831,115304.0
2016-05-12 11:20:00,41.39,41.48,41.35,41.47,127867.0,35.7917,35.8696,35.7571,35.8609,127867.0
2016-05-12 11:30:00,41.47,41.51,41.45,41.47,57734.0,35.8609,35.8955,35.8436,35.8609,57734.0
2016-05-12 11:40:00,41.47,41.5,41.39,41.44,79638.0,35.8609,35.8869,35.7917,35.835,79638.0
2016-05-12 11:50:00,41.44,41.47,41.35,41.38,78929.0,35.835,35.8609,35.7571,35.7831,78929.0
2016-05-12 12:00:00,41.37,41.45,41.35,41.45,48219.0,35.7744,35.8436,35.7571,35.8436,48219.0
2016-05-12 12:10:00,41.46,41.48,41.43,41.46,120151.0,35.8523,35.8696,35.8263,35.8523,120151.0
2016-05-12 12:20:00,41.45,41.49,41.43,41.47,140363.0,35.8436,35.8782,35.8263,35.8609,140363.0
2016-05-12 12:30:00,41.47,41.49,41.38,41.4,79862.0,35.8609,35.8782,35.7831,35.8004,79862.0
2016-05-12 12:40:00,41.4,41.49,41.38,41.49,145376.0,35.8004,35.8782,35.7831,35.8782,145376.0
2016-05-12 12:50:00,41.49,41.55,41.45,41.54,176502.0,35.8782,35.9301,35.8436,35.9214,176502.0
2016-05-12 13:00:00,41.55,41.56,41.46,41.47,125157.0,35.9301,35.9387,35.8523,35.8609,125157.0
2016-05-12 13:10:00,41.46,41.47,41.41,41.43,157136.0,35.8523,35.8609,35.809,35.8263,157136.0
2016-05-12 13:20:00,41.43,41.47,41.38,41.46,177618.0,35.8263,35.8609,35.7831,35.8523,177618.0
2016-05-12 13:30:00,41.47,41.47,41.38,41.41,94048.0,35.8609,35.8609,35.7831,35.809,94048.0
2016-05-12 13:40:00,41.41,41.5,41.38,41.47,74416.0,35.809,35.8869,35.7831,35.8609,74416.0
2016-05-12 13:50:00,41.47,41.53,41.43,41.52,61138.0,35.8609,35.9128,35.8263,35.9042,61138.0
2016-05-12 14:00:00,41.52,41.61,41.52,41.61,84561.0,35.9042,35.982,35.9042,35.982,84561.0
2016-05-12 14:10:00,41.61,41.73,41.6,41.69,121804.0,35.982,36.0857,35.9733,36.0512,121804.0
2016-05-12 14:20:00,41.69,41.74,41.67,41.73,103388.0,36.0512,36.0944,36.0339,36.0857,103388.0
2016-05-12 14:30:00,41.73,41.74,41.66,41.67,70459.0,36.0857,36.0944,36.0252,36.0339,70459.0
2016-05-12 14:40:00,41.68,41.75,41.67,41.74,93256.0,36.0425,36.103,36.0339,36.0944,93256.0
2016-05-12 14:50:00,41.73,41.79,41.73,41.77,193484.0,36.0857,36.1376,36.0857,36.1203,193484.0
2016-05-12 15:00:00,41.77,41.77,41.72,41.73,218535.0,36.1203,36.1203,36.0771,36.0857,218535.0
2016-05-12 15:10:00,41.73,41.76,41.67,41.68,144452.0,36.0857,36.1117,36.0339,36.0425,144452.0
2016-05-12 15:20:00,41.68,41.72,41.67,41.71,307138.0,36.0425,36.0771,36.0339,36.0685,307138.0
2016-05-12 15:30:00,41.72,41.72,41.66,41.71,166045.0,36.0771,36.0771,36.0252,36.0685,166045.0
2016-05-12 15:40:00,41.71,41.71,41.65,41.69,348680.0,36.0685,36.0685,36.0166,36.0512,348680.0
2016-05-12 15:50:00,41.69,41.69,41.61,41.65,409460.0,36.0512,36.0512,35.982,36.0166,409460.0
2016-05-13 09:30:00,41.5,41.63,41.26,41.34,899883.0,35.8869,35.9993,35.6793,35.7485,899883.0
2016-05-13 09:40:00,41.34,41.47,41.33,41.43,250554.0,35.7485,35.8609,35.7398,35.8263,250554.0
2016-05-13 09:50:00,41.43,41.46,41.13,41.18,365162.0,35.8263,35.8523,35.5669,35.6101,365162.0
2016-05-13 10:00:00,41.18,41.24,41.06,41.09,255644.0,35.6101,35.662,35.5064,35.5323,255644.0
2016-05-13 10:10:00,41.08,41.3,41.03,41.3,359131.0,35.5237,35.7139,35.4804,35.7139,359131.0
2016-05-13 10:20:00,41.3,41.33,41.21,41.24,367047.0,35.7139,35.7398,35.6361,35.662,367047.0
2016-05-13 10:30:00,41.23,41.32,41.16,41.26,126892.0,35.6534,35.7312,35.5928,35.6793,126892.0
2016-05-13 10:40:00,41.26,41.4,41.22,41.38,412977.0,35.6793,35.8004,35.6447,35.7831,412977.0
2016-05-13 10:50:00,41.38,41.58,41.37,41.57,757012.0,35.7831,35.956,35.7744,35.9474,757012.0
2016-05-13 11:00:00,41.57,41.78,41.55,41.78,1252501.0,35.9474,36.129,35.9301,36.129,1252501.0
2016-05-13 11:10:00,41.78,41.92,41.74,41.9,715427.0,36.129,36.25,36.0944,36.2328,715427.0
2016-05-13 11:20:00,41.9,41.98,41.83,41.9,738348.0,36.2328,36.3019,36.1722,36.2328,738348.0
2016-05-13 11:30:00,41.89,41.9,41.64,41.67,238429.0,36.2241,36.2328,36.0079,36.0339,238429.0
2016-05-13 11:40:00,41.66,41.72,41.57,41.58,416569.0,36.0252,36.0771,35.9474,35.956,416569.0
2016-05-13 11:50:00,41.58,41.63,41.54,41.56,221147.0,35.956,35.9993,35.9214,35.9387,221147.0
2016-05-13 12:00:00,41.56,41.6,41.53,41.54,131463.0,35.9387,35.9733,35.9128,35.9214,131463.0
2016-05-13 12:10:00,41.54,41.64,41.53,41.62,176312.0,35.9214,36.0079,35.9128,35.9906,176312.0
2016-05-13 12:20:00,41.61,41.76,41.58,41.75,482550.0,35.982,36.1117,35.956,36.103,482550.0
2016-05-13 12:30:00,41.75,41.8,41.64,41.66,337712.0,36.103,36.1463,36.0079,36.0252,337712.0
2016-05-13 12:40:00,41.65,41.66,41.48,41.53,92061.0,36.0166,36.0252,35.8696,35.9128,92061.0
2016-05-13 12:50:00,41.54,41.62,41.47,41.47,68359.0,35.9214,35.9906,35.8609,35.8609,68359.0
2016-05-13 13:00:00,41.48,41.51,41.42,41.46,202539.0,35.8696,35.8955,35.8177,35.8523,202539.0
2016-05-13 13:10:00,41.46,41.51,41.44,41.46,175729.0,35.8523,35.8955,35.835,35.8523,175729.0
2016-05-13 13:20:00,41.46,41.48,41.35,41.36,191405.0,35.8523,35.8696,35.7571,35.7658,191405.0
2016-05-13 13:30:00,41.36,41.44,41.35,41.35,58794.0,35.7658,35.835,35.7571,35.7571,58794.0
2016-05-13 13:40:00,41.34,41.38,41.29,41.3,152144.0,35.7485,35.7831,35.7053,35.7139,152144.0
2016-05-13 13:50:00,41.3,41.3,41.21,41.23,178069.0,35.7139,35.7139,35.6361,35.6534,178069.0
2016-05-13 14:00:00,41.21,41.32,41.2,41.29,221315.0,35.6361,35.7312,35.6274,35.7053,221315.0
2016-05-13 14:10:00,41.28,41.3,41.18,41.2,233106.0,35.6966,35.7139,35.6101,35.6274,233106.0
2016-05-13 14:20:00,41.2,41.21,41.14,41.2,139189.0,35.6274,35.6361,35.5755,35.6274,139189.0
2016-05-13 14:30:00,41.19,41.22,41.12,41.13,498155.0,35.6188,35.6447,35.5583,35.5669,498155.0
2016-05-13 14:40:00,41.13,41.14,41.08,41.11,129579.0,35.5669,35.5755,35.5237,35.5496,129579.0
2016-05-13 14:50:00,41.12,41.15,41.03,41.11,418620.0,35.5583,35.5842,35.4804,35.5496,418620.0
2016-05-13 15:00:00,41.11,41.12,41.06,41.07,178569.0,35.5496,35.5583,35.5064,35.515,178569.0
2016-05-13 15:10:00,41.07,41.16,41.06,41.13,110611.0,35.515,35.5928,35.5064,35.5669,110611.0
2016-05-13 15:20:00,41.14,41.15,41.08,41.08,157005.0,35.5755,35.5842,35.5237,35.5237,157005.0
2016-05-13 15:30:00,41.09,41.12,41.06,41.08,161508.0,35.5323,35.5583,35.5064,35.5237,161508.0
2016-05-13 15:40:00,41.08,41.1,41.05,41.08,325214.0,35.5237,35.541,35.4977,35.5237,325214.0
2016-05-13 15:50:00,41.07,41.11,41.06,41.09,547575.0,35.515,35.5496,35.5064,35.5323,547575.0
2016-05-16 09:30:00,41.08,41.27,41.08,41.14,130761.0,35.5237,35.688,35.5237,35.5755,130761.0
2016-05-16 09:40:00,41.14,41.35,41.08,41.21,605147.0,35.5755,35.7571,35.5237,35.6361,605147.0
2016-05-16 09:50:00,41.21,41.24,41.06,41.07,115084.0,35.6361,35.662,35.5064,35.515,115084.0
2016-05-16 10:00:00,41.09,41.22,41.02,41.22,444005.0,35.5323,35.6447,35.4718,35.6447,444005.0
2016-05-16 10:10:00,41.22,41.33,41.19,41.2,432961.0,35.6447,35.7398,35.6188,35.6274,432961.0
2016-05-16 10:20:00,41.21,41.25,41.13,41.25,627655.0,35.6361,35.6707,35.5669,35.6707,627655.0
2016-05-16 10:30:00,41.24,41.33,41.2,41.29,107007.0,35.662,35.7398,35.6274,35.7053,107007.0
2016-05-16 10:40:00,41.28,41.34,41.26,41.32,321124.0,35.6966,35.7485,35.6793,35.7312,321124.0
2016-05-16 10:50:00,41.33,41.37,41.22,41.23,247041.0,35.7398,35.7744,35.6447,35.6534,247041.0
2016-05-16 11:00:00,41.24,41.34,41.23,41.25,178958.0,35.662,35.7485,35.6534,35.6707,178958.0
2016-05-16 11:10:00,41.24,41.26,41.2,41.23,79334.0,35.662,35.6793,35.6274,35.6534,79334.0
2016-05-16 11:20:00,41.23,41.32,41.2,41.31,72128.0,35.6534,35.7312,35.6274,35.7226,72128.0
2016-05-16 11:30:00,41.31,41.38,41.29,41.37,176580.0,35.7226,35.7831,35.7053,35.7744,176580.0
2016-05-16 11:40:00,41.38,41.43,41.37,41.39,88941.0,35.7831,35.8263,35.7744,35.7917,88941.0
2016-05-16 11:50:00,41.4,41.43,41.36,41.42,161993.0,35.8004,35.8263,35.7658,35.8177,161993.0
2016-05-16 12:00:00,41.42,41.43,41.36,41.37,163522.0,35.8177,35.8263,35.7658,35.7744,163522.0
2016-05-16 12:10:00,41.37,41.38,41.33,41.33,146662.0,35.7744,35.7831,35.7398,35.7398,146662.0
2016-05-16 12:20:00,41.33,41.35,41.27,41.28,117912.0,35.7398,35.7571,35.688,35.6966,117912.0
2016-05-16 12:30:00,41.28,41.34,41.27,41.3,96194.0,35.6966,35.7485,35.688,35.7139,96194.0
2016-05-16 12:40:00,41.3,41.35,41.28,41.31,132593.0,35.7139,35.7571,35.6966,35.7226,132593.0
2016-05-16 12:50:00,41.31,41.37,41.31,41.37,74317.0,35.7226,35.7744,35.7226,35.7744,74317.0
2016-05-16 13:00:00,41.38,41.41,41.33,41.33,53671.0,35.7831,35.809,35.7398,35.7398,53671.0
2016-05-16 13:10:00,41.34,41.4,41.33,41.37,49077.0,35.7485,35.8004,35.7398,35.7744,49077.0
2016-05-16 13:20:00,41.38,41.4,41.34,41.34,60201.0,35.7831,35.8004,35.7485,35.7485,60201.0
2016-05-16 13:30:00,41.35,41.4,41.33,41.37,61522.0,35.7571,35.8004,35.7398,35.7744,61522.0
2016-05-16 13:40:00,41.37,41.38,41.33,41.37,59673.0,35.7744,35.7831,35.7398,35.7744,59673.0
2016-05-16 13:50:00,41.37,41.38,41.35,41.37,67113.0,35.7744,35.7831,35.7571,35.7744,67113.0
2016-05-16 14:00:00,41.37,41.44,41.37,41.41,72625.0,35.7744,35.835,35.7744,35.809,72625.0
2016-05-16 14:10:00,41.41,41.45,41.41,41.43,65422.0,35.809,35.8436,35.809,35.8263,65422.0
2016-05-16 14:20:00,41.43,41.45,41.39,41.41,89165.0,35.8263,35.8436,35.7917,35.809,89165.0
2016-05-16 14:30:00,41.42,41.43,41.39,41.43,75640.0,35.8177,35.8263,35.7917,35.8263,75640.0
2016-05-16 14:40:00,41.43,41.46,41.42,41.44,200148.0,35.8263,35.8523,35.8177,35.835,200148.0
2016-05-16 14:50:00,41.44,41.44,41.39,41.41,296914.0,35.835,35.835,35.7917,35.809,296914.0
2016-05-16 15:00:00,41.41,41.48,41.41,41.48,94792.0,35.809,35.8696,35.809,35.8696,94792.0
2016-05-16 15:10:00,41.47,41.48,41.44,41.45,357891.0,35.8609,35.8696,35.835,35.8436,357891.0
2016-05-16 15:20:00,41.45,41.46,41.44,41.45,245984.0,35.8436,35.8523,35.835,35.8436,245984.0
2016-05-16 15:30:00,41.45,41.46,41.41,41.42,436226.0,35.8436,35.8523,35.809,35.8177,436226.0
2016-05-16 15:40:00,41.42,41.43,41.37,41.37,199707.0,35.8177,35.8263,35.7744,35.7744,199707.0
2016-05-16 15:50:00,41.38,41.39,41.34,41.36,531036.0,35.7831,35.7917,35.7485,35.7658,531036.0
2016-05-17 09:30:00,41.28,41.37,40.99,41.04,370669.0,35.6966,35.7744,35.4458,35.4891,370669.0
2016-05-17 09:40:00,41.04,41.04,40.82,40.92,842881.0,35.4891,35.4891,35.2988,35.3853,842881.0
2016-05-17 09:50:00,40.92,41.2,40.87,41.12,466707.0,35.3853,35.6274,35.3421,35.5583,466707.0
2016-05-17 10:00:00,41.12,41.14,41.01,41.07,348770.0,35.5583,35.5755,35.4631,35.515,348770.0
2016-05-17 10:10:00,41.08,41.13,41.0,41.12,128923.0,35.5237,35.5669,35.4545,35.5583,128923.0
2016-05-17 10:20:00,41.13,41.22,41.12,41.15,187692.0,35.5669,35.6447,35.5583,35.5842,187692.0
2016-05-17 10:30:00,41.14,41.15,41.06,41.13,155606.0,35.5755,35.5842,35.5064,35.5669,155606.0
2016-05-17 10:40:00,41.14,41.28,41.12,41.21,179302.0,35.5755,35.6966,35.5583,35.6361,179302.0
2016-05-17 10:50:00,41.22,41.4,41.22,41.38,227247.0,35.6447,35.8004,35.6447,35.7831,227247.0
2016-05-17 11:00:00,41.38,41.38,41.28,41.32,142902.0,35.7831,35.7831,35.6966,35.7312,142902.0
2016-05-17 11:10:00,41.32,41.35,41.23,41.28,186555.0,35.7312,35.7571,35.6534,35.6966,186555.0
2016-05-17 11:20:00,41.28,41.29,41.18,41.19,63654.0,35.6966,35.7053,35.6101,35.6188,63654.0
2016-05-17 11:30:00,41.19,41.24,41.17,41.19,129788.0,35.6188,35.662,35.6015,35.6188,129788.0
2016-05-17 11:40:00,41.19,41.24,41.16,41.23,87597.0,35.6188,35.662,35.5928,35.6534,87597.0
2016-05-17 11:50:00,41.23,41.27,41.2,41.22,104118.0,35.6534,35.688,35.6274,35.6447,104118.0
2016-05-17 12:00:00,41.21,41.22,41.11,41.13,95413.0,35.6361,35.6447,35.5496,35.5669,95413.0
2016-05-17 12:10:00,41.13,41.13,41.04,41.05,69433.0,35.5669,35.5669,35.4891,35.4977,69433.0
2016-05-17 12:20:00,41.05,41.09,41.03,41.07,407160.0,35.4977,35.5323,35.4804,35.515,407160.0
2016-05-17 12:30:00,41.07,41.14,41.03,41.13,237922.0,35.515,35.5755,35.4804,35.5669,237922.0
2016-05-17 12:40:00,41.12,41.14,41.05,41.06,34481.0,35.5583,35.5755,35.4977,35.5064,34481.0
2016-05-17 12:50:00,41.07,41.09,41.02,41.06,55965.0,35.515,35.5323,35.4718,35.5064,55965.0
2016-05-17 13:00:00,41.06,41.06,41.02,41.03,38925.0,35.5064,35.5064,35.4718,35.4804,38925.0
2016-05-17 13:10:00,41.03,41.09,41.02,41.09,44897.0,35.4804,35.5323,35.4718,35.5323,44897.0
2016-05-17 13:20:00,41.09,41.11,41.08,41.09,149913.0,35.5323,35.5496,35.5237,35.5323,149913.0
2016-05-17 13:30:00,41.09,41.1,41.05,41.05,156166.0,35.5323,35.541,35.4977,35.4977,156166.0
2016-05-17 13:40:00,41.04,41.07,41.01,41.02,77841.0,35.4891,35.515,35.4631,35.4718,77841.0
2016-05-17 13:50:00,41.01,41.02,40.84,40.84,138635.0,35.4631,35.4718,35.3161,35.3161,138635.0
2016-05-17 14:00:00,40.84,40.87,40.79,40.79,148962.0,35.3161,35.3421,35.2729,35.2729,148962.0
2016-05-17 14:10:00,40.78,40.79,40.68,40.68,192567.0,35.2642,35.2729,35.1778,35.1778,192567.0
2016-05-17 14:20:00,40.67,40.69,40.54,40.66,190259.0,35.1691,35.1864,35.0567,35.1605,190259.0
2016-05-17 14:30:00,40.65,40.66,40.61,40.64,136020.0,35.1518,35.1605,35.1172,35.1432,136020.0
2016-05-17 14:40:00,40.64,40.69,40.6,40.65,91719.0,35.1432,35.1864,35.1086,35.1518,91719.0
2016-05-17 14:50:00,40.65,40.68,40.6,40.66,153906.0,35.1518,35.1778,35.1086,35.1605,153906.0
2016-05-17 15:00:00,40.66,40.76,40.63,40.73,114887.0,35.1605,35.2469,35.1345,35.221,114887.0
2016-05-17 15:10:00,40.73,40.73,40.66,40.68,106362.0,35.221,35.221,35.1605,35.1778,106362.0
2016-05-17 15:20:00,40.67,40.68,40.57,40.63,262104.0,35.1691,35.1778,35.0826,35.1345,262104.0
2016-05-17 15:30:00,40.63,40.71,40.61,40.71,147344.0,35.1345,35.2037,35.1172,35.2037,147344.0
2016-05-17 15:40:00,40.71,40.76,40.67,40.73,248712.0,35.2037,35.2469,35.1691,35.221,248712.0
2016-05-17 15:50:00,40.73,40.78,40.7,40.74,751614.0,35.221,35.2642,35.1951,35.2297,751614.0
2016-05-18 09:30:00,40.04,40.3,40.04,40.19,871812.0,34.6243,34.8492,34.6243,34.754,871812.0
2016-05-18 09:40:00,40.19,40.28,40.14,40.22,449902.0,34.754,34.8319,34.7108,34.78,449902.0
2016-05-18 09:50:00,40.21,40.31,40.2,40.25,253822.0,34.7713,34.8578,34.7627,34.8059,253822.0
2016-05-18 10:00:00,40.25,40.3,40.21,40.29,398838.0,34.8059,34.8492,34.7713,34.8405,398838.0
2016-05-18 10:10:00,40.29,40.45,40.29,40.36,115320.0,34.8405,34.9789,34.8405,34.901,115320.0
2016-05-18 10:20:00,40.37,40.51,40.35,40.48,119950.0,34.9097,35.0308,34.8924,35.0048,119950.0
2016-05-18 10:30:00,40.46,40.46,40.31,40.33,77672.0,34.9875,34.9875,34.8578,34.8751,77672.0
2016-05-18 10:40:00,40.31,40.35,40.26,40.27,126324.0,34.8578,34.8924,34.8146,34.8232,126324.0
2016-05-18 10:50:00,40.26,40.29,40.14,40.15,99592.0,34.8146,34.8405,34.7108,34.7195,99592.0
2016-05-18 11:00:00,40.15,40.21,40.12,40.17,67745.0,34.7195,34.7713,34.6935,34.7367,67745.0
2016-05-18 11:10:00,40.18,40.23,40.11,40.15,281365.0,34.7454,34.7886,34.6849,34.7195,281365.0
2016-05-18 11:20:00,40.16,40.24,40.09,40.24,82403.0,34.7281,34.7973,34.6676,34.7973,82403.0
2016-05-18 11:30:00,40.24,40.28,40.19,40.2,187659.0,34.7973,34.8319,34.754,34.7627,187659.0
2016-05-18 11:40:00,40.21,40.25,40.19,40.25,120412.0,34.7713,34.8059,34.754,34.8059,120412.0
2016-05-18 11:50:00,40.24,40.32,40.22,40.25,94312.0,34.7973,34.8665,34.78,34.8059,94312.0
2016-05-18 12:00:00,40.24,40.24,40.19,40.2,64280.0,34.7973,34.7973,34.754,34.7627,64280.0
2016-05-18 12:10:00,40.19,40.23,40.17,40.21,74443.0,34.754,34.7886,34.7367,34.7713,74443.0
2016-05-18 12:20:00,40.21,40.3,40.21,40.24,363582.0,34.7713,34.8492,34.7713,34.7973,363582.0
2016-05-18 12:30:00,40.24,40.33,40.24,40.33,259016.0,34.7973,34.8751,34.7973,34.8751,259016.0
2016-05-18 12:40:00,40.32,40.33,40.3,40.3,79557.0,34.8665,34.8751,34.8492,34.8492,79557.0
2016-05-18 12:50:00,40.3,40.44,40.27,40.43,123275.0,34.8492,34.9702,34.8232,34.9616,123275.0
2016-05-18 13:00:00,40.44,40.47,40.4,40.4,78179.0,34.9702,34.9962,34.9356,34.9356,78179.0
2016-05-18 13:10:00,40.41,40.44,40.39,40.39,46459.0,34.9443,34.9702,34.927,34.927,46459.0
2016-05-18 13:20:00,40.39,40.47,40.39,40.4,59882.0,34.927,34.9962,34.927,34.9356,59882.0
2016-05-18 13:30:00,40.4,40.49,40.39,40.43,82492.0,34.9356,35.0135,34.927,34.9616,82492.0
2016-05-18 13:40:00,40.43,40.47,40.41,40.43,50703.0,34.9616,34.9962,34.9443,34.9616,50703.0
2016-05-18 13:50:00,40.42,40.44,40.37,40.37,67327.0,34.9529,34.9702,34.9097,34.9097,67327.0
2016-05-18 14:00:00,40.36,40.36,40.1,40.28,156183.0,34.901,34.901,34.6762,34.8319,156183.0
2016-05-18 14:10:00,40.29,40.29,40.11,40.25,142587.0,34.8405,34.8405,34.6849,34.8059,142587.0
2016-05-18 14:20:00,40.24,40.24,40.03,40.06,101057.0,34.7973,34.7973,34.6157,34.6416,101057.0
2016-05-18 14:30:00,40.06,40.13,39.95,40.08,156826.0,34.6416,34.7022,34.5465,34.6589,156826.0
2016-05-18 14:40:00,40.08,40.16,40.05,40.15,80077.0,34.6589,34.7281,34.633,34.7195,80077.0
2016-05-18 14:50:00,40.16,40.25,40.15,40.2,87249.0,34.7281,34.8059,34.7195,34.7627,87249.0
2016-05-18 15:00:00,40.2,40.3,40.2,40.25,79840.0,34.7627,34.8492,34.7627,34.8059,79840.0
2016-05-18 15:10:00,40.25,40.25,40.13,40.16,87000.0,34.8059,34.8059,34.7022,34.7281,87000.0
2016-05-18 15:20:00,40.16,40.17,40.03,40.05,111440.0,34.7281,34.7367,34.6157,34.633,111440.0
2016-05-18 15:30:00,40.05,40.13,40.02,40.02,267394.0,34.633,34.7022,34.607,34.607,267394.0
2016-05-18 15:40:00,40.02,40.14,40.02,40.09,138366.0,34.607,34.7108,34.607,34.6676,138366.0
2016-05-18 15:50:00,40.09,40.19,40.08,40.17,145877.0,34.6676,34.754,34.6589,34.7367,145877.0
2016-05-19 09:30:00,40.29,40.7,40.29,40.57,1007568.0,34.8405,35.1951,34.8405,35.0826,1007568.0
2016-05-19 09:40:00,40.57,40.83,40.57,40.69,800477.0,35.0826,35.3075,35.0826,35.1864,800477.0
2016-05-19 09:50:00,40.69,40.72,40.44,40.44,456327.0,35.1864,35.2124,34.9702,34.9702,456327.0
2016-05-19 10:00:00,40.44,40.61,40.44,40.5,241839.0,34.9702,35.1172,34.9702,35.0221,241839.0
2016-05-19 10:10:00,40.49,40.51,40.3,40.31,329627.0,35.0135,35.0308,34.8492,34.8578,329627.0
2016-05-19 10:20:00,40.32,40.57,40.25,40.53,605807.0,34.8665,35.0826,34.8059,35.0481,605807.0
2016-05-19 10:30:00,40.53,40.61,40.46,40.5,227395.0,35.0481,35.1172,34.9875,35.0221,227395.0
2016-05-19 10:40:00,40.49,40.67,40.47,40.62,185241.0,35.0135,35.1691,34.9962,35.1259,185241.0
2016-05-19 10:50:00,40.63,40.63,40.49,40.5,100565.0,35.1345,35.1345,35.0135,35.0221,100565.0
2016-05-19 11:00:00,40.5,40.52,40.39,40.47,131295.0,35.0221,35.0394,34.927,34.9962,131295.0
2016-05-19 11:10:00,40.46,40.56,40.42,40.5,344500.0,34.9875,35.074,34.9529,35.0221,344500.0
2016-05-19 11:20:00,40.5,40.53,40.41,40.46,173066.0,35.0221,35.0481,34.9443,34.9875,173066.0
2016-05-19 11:30:00,40.45,40.46,40.37,40.38,95036.0,34.9789,34.9875,34.9097,34.9183,95036.0
2016-05-19 11:40:00,40.38,40.4,40.31,40.38,72276.0,34.9183,34.9356,34.8578,34.9183,72276.0
2016-05-19 11:50:00,40.38,40.47,40.34,40.43,213336.0,34.9183,34.9962,34.8838,34.9616,213336.0
2016-05-19 12:00:00,40.42,40.48,40.41,40.44,108368.0,34.9529,35.0048,34.9443,34.9702,108368.0
2016-05-19 12:10:00,40.44,40.5,40.42,40.47,337186.0,34.9702,35.0221,34.9529,34.9962,337186.0
2016-05-19 12:20:00,40.48,40.53,40.41,40.43,72335.0,35.0048,35.0481,34.9443,34.9616,72335.0
2016-05-19 12:30:00,40.42,40.43,40.36,40.42,83553.0,34.9529,34.9616,34.901,34.9529,83553.0
2016-05-19 12:40:00,40.42,40.42,40.36,40.38,112298.0,34.9529,34.9529,34.901,34.9183,112298.0
2016-05-19 12:50:00,40.38,40.4,40.31,40.37,247662.0,34.9183,34.9356,34.8578,34.9097,247662.0
2016-05-19 13:00:00,40.37,40.42,40.36,40.41,121218.0,34.9097,34.9529,34.901,34.9443,121218.0
2016-05-19 13:10:00,40.41,40.47,40.4,40.43,64095.0,34.9443,34.9962,34.9356,34.9616,64095.0
2016-05-19 13:20:00,40.44,40.45,40.4,40.41,184897.0,34.9702,34.9789,34.9356,34.9443,184897.0
2016-05-19 13:30:00,40.41,40.55,40.39,40.49,273518.0,34.9443,35.0653,34.927,35.0135,273518.0
2016-05-19 13:40:00,40.48,40.53,40.47,40.47,81604.0,35.0048,35.0481,34.9962,34.9962,81604.0
2016-05-19 13:50:00,40.47,40.54,40.47,40.52,73190.0,34.9962,35.0567,34.9962,35.0394,73190.0
2016-05-19 14:00:00,40.52,40.53,40.48,40.52,77936.0,35.0394,35.0481,35.0048,35.0394,77936.0
2016-05-19 14:10:00,40.53,40.58,40.51,40.57,151729.0,35.0481,35.0913,35.0308,35.0826,151729.0
2016-05-19 14:20:00,40.57,40.6,40.52,40.59,132530.0,35.0826,35.1086,35.0394,35.0999,132530.0
2016-05-19 14:30:00,40.58,40.59,40.51,40.54,253934.0,35.0913,35.0999,35.0308,35.0567,253934.0
2016-05-19 14:40:00,40.54,40.56,40.49,40.51,174578.0,35.0567,35.074,35.0135,35.0308,174578.0
2016-05-19 14:50:00,40.51,40.52,40.48,40.49,59300.0,35.0308,35.0394,35.0048,35.0135,59300.0
2016-05-19 15:00:00,40.5,40.62,40.49,40.61,155095.0,35.0221,35.1259,35.0135,35.1172,155095.0
2016-05-19 15:10:00,40.61,40.65,40.58,40.63,395951.0,35.1172,35.1518,35.0913,35.1345,395951.0
2016-05-19 15:20:00,40.64,40.68,40.62,40.65,191841.0,35.1432,35.1778,35.1259,35.1518,191841.0
2016-05-19 15:30:00,40.65,40.65,40.61,40.65,205323.0,35.1518,35.1518,35.1172,35.1518,205323.0
2016-05-19 15:40:00,40.65,40.71,40.64,40.7,286299.0,35.1518,35.2037,35.1432,35.1951,286299.0
2016-05-19 15:50:00,40.7,40.72,40.61,40.64,764266.0,35.1951,35.2124,35.1172,35.1432,764266.0
2016-05-20 09:30:00,40.73,40.88,40.65,40.76,187257.0,35.221,35.3507,35.1518,35.2469,187257.0
2016-05-20 09:40:00,40.77,40.79,40.57,40.66,216540.0,35.2556,35.2729,35.0826,35.1605,216540.0
2016-05-20 09:50:00,40.66,40.8,40.65,40.79,167346.0,35.1605,35.2815,35.1518,35.2729,167346.0
2016-05-20 10:00:00,40.8,40.93,40.8,40.84,129294.0,35.2815,35.394,35.2815,35.3161,129294.0
2016-05-20 10:10:00,40.84,40.97,40.83,40.91,437416.0,35.3161,35.4285,35.3075,35.3767,437416.0
2016-05-20 10:20:00,40.93,40.96,40.83,40.87,225985.0,35.394,35.4199,35.3075,35.3421,225985.0
2016-05-20 10:30:00,40.87,40.96,40.84,40.96,148352.0,35.3421,35.4199,35.3161,35.4199,148352.0
2016-05-20 10:40:00,40.96,41.08,40.96,41.06,291458.0,35.4199,35.5237,35.4199,35.5064,291458.0
2016-05-20 10:50:00,41.07,41.07,40.96,40.99,168276.0,35.515,35.515,35.4199,35.4458,168276.0
2016-05-20 11:00:00,41.0,41.03,40.97,40.98,385862.0,35.4545,35.4804,35.4285,35.4372,385862.0
2016-05-20 11:10:00,40.97,41.04,40.95,41.04,147585.0,35.4285,35.4891,35.4112,35.4891,147585.0
2016-05-20 11:20:00,41.04,41.09,41.03,41.07,200150.0,35.4891,35.5323,35.4804,35.515,200150.0
2016-05-20 11:30:00,41.07,41.15,41.06,41.14,189989.0,35.515,35.5842,35.5064,35.5755,189989.0
2016-05-20 11:40:00,41.14,41.18,41.13,41.15,96904.0,35.5755,35.6101,35.5669,35.5842,96904.0
2016-05-20 11:50:00,41.17,41.17,41.1,41.14,52898.0,35.6015,35.6015,35.541,35.5755,52898.0
2016-05-20 12:00:00,41.14,41.14,41.03,41.06,395899.0,35.5755,35.5755,35.4804,35.5064,395899.0
2016-05-20 12:10:00,41.05,41.11,41.05,41.11,94778.0,35.4977,35.5496,35.4977,35.5496,94778.0
2016-05-20 12:20:00,41.12,41.16,41.11,41.13,128921.0,35.5583,35.5928,35.5496,35.5669,128921.0
2016-05-20 12:30:00,41.12,41.13,41.09,41.12,188874.0,35.5583,35.5669,35.5323,35.5583,188874.0
2016-05-20 12:40:00,41.12,41.25,41.12,41.25,583639.0,35.5583,35.6707,35.5583,35.6707,583639.0
2016-05-20 12:50:00,41.24,41.26,41.2,41.21,104321.0,35.662,35.6793,35.6274,35.6361,104321.0
2016-05-20 13:00:00,41.22,41.22,41.16,41.19,94612.0,35.6447,35.6447,35.5928,35.6188,94612.0
2016-05-20 13:10:00,41.19,41.21,41.17,41.19,95263.0,35.6188,35.6361,35.6015,35.6188,95263.0
2016-05-20 13:20:00,41.2,41.22,41.12,41.15,123273.0,35.6274,35.6447,35.5583,35.5842,123273.0
2016-05-20 13:30:00,41.16,41.16,41.04,41.06,98166.0,35.5928,35.5928,35.4891,35.5064,98166.0
2016-05-20 13:40:00,41.05,41.09,41.03,41.03,66159.0,35.4977,35.5323,35.4804,35.4804,66159.0
2016-05-20 13:50:00,41.04,41.04,41.01,41.04,78818.0,35.4891,35.4891,35.4631,35.4891,78818.0
2016-05-20 14:00:00,41.04,41.08,41.01,41.07,95684.0,35.4891,35.5237,35.4631,35.515,95684.0
2016-05-20 14:10:00,41.07,41.09,41.06,41.07,71505.0,35.515,35.5323,35.5064,35.515,71505.0
2016-05-20 14:20:00,41.07,41.15,41.07,41.14,75112.0,35.515,35.5842,35.515,35.5755,75112.0
2016-05-20 14:30:00,41.13,41.19,41.13,41.18,191623.0,35.5669,35.6188,35.5669,35.6101,191623.0
2016-05-20 14:40:00,41.19,41.2,41.16,41.17,103511.0,35.6188,35.6274,35.5928,35.6015,103511.0
2016-05-20 14:50:00,41.18,41.2,41.14,41.16,111299.0,35.6101,35.6274,35.5755,35.5928,111299.0
2016-05-20 15:00:00,41.16,41.17,41.08,41.12,127060.0,35.5928,35.6015,35.5237,35.5583,127060.0
2016-05-20 15:10:00,41.12,41.16,41.11,41.15,100141.0,35.5583,35.5928,35.5496,35.5842,100141.0
2016-05-20 15:20:00,41.15,41.15,41.1,41.12,181635.0,35.5842,35.5842,35.541,35.5583,181635.0
2016-05-20 15:30:00,41.12,41.16,41.12,41.14,205027.0,35.5583,35.5928,35.5583,35.5755,205027.0
2016-05-20 15:40:00,41.14,41.18,41.13,41.14,266212.0,35.5755,35.6101,35.5669,35.5755,266212.0
2016-05-20 15:50:00,41.14,41.21,41.13,41.2,473620.0,35.5755,35.6361,35.5669,35.6274,473620.0
2016-05-23 09:30:00,41.22,41.41,41.19,41.4,93999.0,35.6447,35.809,35.6188,35.8004,93999.0
2016-05-23 09:40:00,41.4,41.52,41.36,41.49,294795.0,35.8004,35.9042,35.7658,35.8782,294795.0
2016-05-23 09:50:00,41.49,41.49,41.36,41.38,134197.0,35.8782,35.8782,35.7658,35.7831,134197.0
2016-05-23 10:00:00,41.38,41.56,41.37,41.47,152967.0,35.7831,35.9387,35.7744,35.8609,152967.0
2016-05-23 10:10:00,41.47,41.51,41.41,41.47,121845.0,35.8609,35.8955,35.809,35.8609,121845.0
2016-05-23 10:20:00,41.48,41.55,41.35,41.35,148173.0,35.8696,35.9301,35.7571,35.7571,148173.0
2016-05-23 10:30:00,41.35,41.38,41.28,41.3,111223.0,35.7571,35.7831,35.6966,35.7139,111223.0
2016-05-23 10:40:00,41.31,41.32,41.23,41.26,87138.0,35.7226,35.7312,35.6534,35.6793,87138.0
2016-05-23 10:50:00,41.26,41.29,41.22,41.29,56197.0,35.6793,35.7053,35.6447,35.7053,56197.0
2016-05-23 11:00:00,41.29,41.36,41.28,41.36,243412.0,35.7053,35.7658,35.6966,35.7658,243412.0
2016-05-23 11:10:00,41.36,41.36,41.28,41.29,61359.0,35.7658,35.7658,35.6966,35.7053,61359.0
2016-05-23 11:20:00,41.29,41.31,41.25,41.27,160228.0,35.7053,35.7226,35.6707,35.688,160228.0
2016-05-23 11:30:00,41.27,41.28,41.12,41.15,195338.0,35.688,35.6966,35.5583,35.5842,195338.0
2016-05-23 11:40:00,41.15,41.18,41.08,41.11,133835.0,35.5842,35.6101,35.5237,35.5496,133835.0
2016-05-23 11:50:00,41.11,41.11,41.04,41.08,28054.0,35.5496,35.5496,35.4891,35.5237,28054.0
2016-05-23 12:00:00,41.08,41.19,41.07,41.18,48018.0,35.5237,35.6188,35.515,35.6101,48018.0
2016-05-23 12:10:00,41.19,41.26,41.19,41.25,20710.0,35.6188,35.6793,35.6188,35.6707,20710.0
2016-05-23 12:20:00,41.25,41.26,41.19,41.24,34118.0,35.6707,35.6793,35.6188,35.662,34118.0
2016-05-23 12:30:00,41.24,41.27,41.23,41.26,56447.0,35.662,35.688,35.6534,35.6793,56447.0
2016-05-23 12:40:00,41.25,41.26,41.18,41.19,52097.0,35.6707,35.6793,35.6101,35.6188,52097.0
2016-05-23 12:50:00,41.18,41.22,41.18,41.2,33283.0,35.6101,35.6447,35.6101,35.6274,33283.0
2016-05-23 13:00:00,41.21,41.24,41.21,41.21,34736.0,35.6361,35.662,35.6361,35.6361,34736.0
2016-05-23 13:10:00,41.22,41.23,41.19,41.19,32874.0,35.6447,35.6534,35.6188,35.6188,32874.0
2016-05-23 13:20:00,41.18,41.19,41.11,41.11,23500.0,35.6101,35.6188,35.5496,35.5496,23500.0
2016-05-23 13:30:00,41.11,41.12,41.07,41.08,87405.0,35.5496,35.5583,35.515,35.5237,87405.0
2016-05-23 13:40:00,41.09,41.09,41.07,41.07,67393.0,35.5323,35.5323,35.515,35.515,67393.0
2016-05-23 13:50:00,41.07,41.15,41.06,41.11,39938.0,35.515,35.5842,35.5064,35.5496,39938.0
2016-05-23 14:00:00,41.11,41.13,41.1,41.1,70875.0,35.5496,35.5669,35.541,35.541,70875.0
2016-05-23 14:10:00,41.1,41.15,41.09,41.13,110667.0,35.541,35.5842,35.5323,35.5669,110667.0
2016-05-23 14:20:00,41.13,41.15,41.1,41.13,121491.0,35.5669,35.5842,35.541,35.5669,121491.0
2016-05-23 14:30:00,41.13,41.14,41.07,41.08,23822.0,35.5669,35.5755,35.515,35.5237,23822.0
2016-05-23 14:40:00,41.08,41.09,41.03,41.04,32808.0,35.5237,35.5323,35.4804,35.4891,32808.0
2016-05-23 14:50:00,41.03,41.06,40.99,41.01,70075.0,35.4804,35.5064,35.4458,35.4631,70075.0
2016-05-23 15:00:00,41.01,41.02,40.95,40.98,605369.0,35.4631,35.4718,35.4112,35.4372,605369.0
2016-05-23 15:10:00,40.98,40.98,40.93,40.95,166107.0,35.4372,35.4372,35.394,35.4112,166107.0
2016-05-23 15:20:00,40.94,40.95,40.92,40.95,246958.0,35.4026,35.4112,35.3853,35.4112,246958.0
2016-05-23 15:30:00,40.95,41.0,40.94,40.95,78735.0,35.4112,35.4545,35.4026,35.4112,78735.0
2016-05-23 15:40:00,40.94,40.96,40.93,40.96,82561.0,35.4026,35.4199,35.394,35.4199,82561.0
2016-05-23 15:50:00,40.95,40.96,40.88,40.91,213214.0,35.4112,35.4199,35.3507,35.3767,213214.0
2016-05-24 09:30:00,40.92,41.06,40.9,40.91,250414.0,35.3853,35.5064,35.368,35.3767,250414.0
2016-05-24 09:40:00,40.92,40.95,40.81,40.87,253163.0,35.3853,35.4112,35.2902,35.3421,253163.0
2016-05-24 09:50:00,40.88,40.99,40.87,40.93,197111.0,35.3507,35.4458,35.3421,35.394,197111.0
2016-05-24 10:00:00,40.93,41.16,40.92,41.14,167517.0,35.394,35.5928,35.3853,35.5755,167517.0
2016-05-24 10:10:00,41.14,41.15,41.09,41.12,200102.0,35.5755,35.5842,35.5323,35.5583,200102.0
2016-05-24 10:20:00,41.13,41.17,41.07,41.13,242802.0,35.5669,35.6015,35.515,35.5669,242802.0
2016-05-24 10:30:00,41.14,41.15,41.04,41.09,332056.0,35.5755,35.5842,35.4891,35.5323,332056.0
2016-05-24 10:40:00,41.09,41.11,41.0,41.03,150224.0,35.5323,35.5496,35.4545,35.4804,150224.0
2016-05-24 10:50:00,41.03,41.06,41.0,41.06,219075.0,35.4804,35.5064,35.4545,35.5064,219075.0
2016-05-24 11:00:00,41.06,41.14,41.05,41.13,62459.0,35.5064,35.5755,35.4977,35.5669,62459.0
2016-05-24 11:10:00,41.13,41.14,41.06,41.07,59282.0,35.5669,35.5755,35.5064,35.515,59282.0
2016-05-24 11:20:00,41.08,41.12,41.07,41.1,60268.0,35.5237,35.5583,35.515,35.541,60268.0
2016-05-24 11:30:00,41.1,41.13,41.07,41.12,108528.0,35.541,35.5669,35.515,35.5583,108528.0
2016-05-24 11:40:00,41.11,41.16,41.09,41.13,56400.0,35.5496,35.5928,35.5323,35.5669,56400.0
2016-05-24 11:50:00,41.13,41.2,41.12,41.19,73570.0,35.5669,35.6274,35.5583,35.6188,73570.0
2016-05-24 12:00:00,41.19,41.24,41.18,41.23,69925.0,35.6188,35.662,35.6101,35.6534,69925.0
2016-05-24 12:10:00,41.23,41.24,41.19,41.21,83752.0,35.6534,35.662,35.6188,35.6361,83752.0
2016-05-24 12:20:00,41.21,41.24,41.2,41.22,87606.0,35.6361,35.662,35.6274,35.6447,87606.0
2016-05-24 12:30:00,41.22,41.23,41.2,41.21,46461.0,35.6447,35.6534,35.6274,35.6361,46461.0
2016-05-24 12:40:00,41.21,41.23,41.19,41.22,37746.0,35.6361,35.6534,35.6188,35.6447,37746.0
2016-05-24 12:50:00,41.23,41.29,41.22,41.29,44323.0,35.6534,35.7053,35.6447,35.7053,44323.0
2016-05-24 13:00:00,41.29,41.31,41.25,41.28,75034.0,35.7053,35.7226,35.6707,35.6966,75034.0
2016-05-24 13:10:00,41.28,41.34,41.27,41.34,78652.0,35.6966,35.7485,35.688,35.7485,78652.0
2016-05-24 13:20:00,41.33,41.36,41.32,41.33,80326.0,35.7398,35.7658,35.7312,35.7398,80326.0
2016-05-24 13:30:00,41.34,41.34,41.29,41.3,56744.0,35.7485,35.7485,35.7053,35.7139,56744.0
2016-05-24 13:40:00,41.3,41.36,41.28,41.35,99720.0,35.7139,35.7658,35.6966,35.7571,99720.0
2016-05-24 13:50:00,41.35,41.36,41.29,41.3,66797.0,35.7571,35.7658,35.7053,35.7139,66797.0
2016-05-24 14:00:00,41.29,41.31,41.26,41.29,52618.0,35.7053,35.7226,35.6793,35.7053,52618.0
2016-05-24 14:10:00,41.29,41.33,41.29,41.3,34171.0,35.7053,35.7398,35.7053,35.7139,34171.0
2016-05-24 14:20:00,41.3,41.31,41.26,41.27,32455.0,35.7139,35.7226,35.6793,35.688,32455.0
2016-05-24 14:30:00,41.27,41.3,41.24,41.26,32900.0,35.688,35.7139,35.662,35.6793,32900.0
2016-05-24 14:40:00,41.26,41.29,41.22,41.26,42504.0,35.6793,35.7053,35.6447,35.6793,42504.0
2016-05-24 14:50:00,41.26,41.28,41.22,41.23,69508.0,35.6793,35.6966,35.6447,35.6534,69508.0
2016-05-24 15:00:00,41.23,41.29,41.22,41.22,125568.0,35.6534,35.7053,35.6447,35.6447,125568.0
2016-05-24 15:10:00,41.23,41.29,41.23,41.28,156371.0,35.6534,35.7053,35.6534,35.6966,156371.0
2016-05-24 15:20:00,41.28,41.33,41.26,41.29,121399.0,35.6966,35.7398,35.6793,35.7053,121399.0
2016-05-24 15:30:00,41.29,41.3,41.23,41.24,124235.0,35.7053,35.7139,35.6534,35.662,124235.0
2016-05-24 15:40:00,41.24,41.26,41.21,41.22,318751.0,35.662,35.6793,35.6361,35.6447,318751.0
2016-05-24 15:50:00,41.21,41.24,41.18,41.19,284075.0,35.6361,35.662,35.6101,35.6188,284075.0
2016-05-25 09:30:00,41.44,41.44,41.11,41.17,83935.0,35.835,35.835,35.5496,35.6015,83935.0
2016-05-25 09:40:00,41.16,41.21,41.08,41.1,113226.0,35.5928,35.6361,35.5237,35.541,113226.0
2016-05-25 09:50:00,41.11,41.21,41.1,41.17,106313.0,35.5496,35.6361,35.541,35.6015,106313.0
2016-05-25 10:00:00,41.16,41.28,41.16,41.26,298242.0,35.5928,35.6966,35.5928,35.6793,298242.0
2016-05-25 10:10:00,41.26,41.33,41.26,41.32,185265.0,35.6793,35.7398,35.6793,35.7312,185265.0
2016-05-25 10:20:00,41.33,41.4,41.28,41.35,231496.0,35.7398,35.8004,35.6966,35.7571,231496.0
2016-05-25 10:30:00,41.35,41.41,41.32,41.36,147415.0,35.7571,35.809,35.7312,35.7658,147415.0
2016-05-25 10:40:00,41.36,41.46,41.35,41.43,95293.0,35.7658,35.8523,35.7571,35.8263,95293.0
2016-05-25 10:50:00,41.43,41.51,41.41,41.51,196613.0,35.8263,35.8955,35.809,35.8955,196613.0
2016-05-25 11:00:00,41.5,41.57,41.47,41.47,110577.0,35.8869,35.9474,35.8609,35.8609,110577.0
2016-05-25 11:10:00,41.47,41.5,41.43,41.47,338963.0,35.8609,35.8869,35.8263,35.8609,338963.0
2016-05-25 11:20:00,41.48,41.49,41.34,41.35,155864.0,35.8696,35.8782,35.7485,35.7571,155864.0
2016-05-25 11:30:00,41.35,41.39,41.32,41.36,73924.0,35.7571,35.7917,35.7312,35.7658,73924.0
2016-05-25 11:40:00,41.36,41.46,41.36,41.45,133395.0,35.7658,35.8523,35.7658,35.8436,133395.0
2016-05-25 11:50:00,41.45,41.51,41.44,41.49,33504.0,35.8436,35.8955,35.835,35.8782,33504.0
2016-05-25 12:00:00,41.5,41.5,41.46,41.48,150115.0,35.8869,35.8869,35.8523,35.8696,150115.0
2016-05-25 12:10:00,41.49,41.56,41.47,41.54,543669.0,35.8782,35.9387,35.8609,35.9214,543669.0
2016-05-25 12:20:00,41.54,41.57,41.52,41.53,416119.0,35.9214,35.9474,35.9042,35.9128,416119.0
2016-05-25 12:30:00,41.54,41.57,41.54,41.56,191407.0,35.9214,35.9474,35.9214,35.9387,191407.0
2016-05-25 12:40:00,41.56,41.58,41.54,41.55,189175.0,35.9387,35.956,35.9214,35.9301,189175.0
2016-05-25 12:50:00,41.56,41.59,41.56,41.57,46941.0,35.9387,35.9647,35.9387,35.9474,46941.0
2016-05-25 13:00:00,41.57,41.69,41.57,41.67,207534.0,35.9474,36.0512,35.9474,36.0339,207534.0
2016-05-25 13:10:00,41.68,41.72,41.66,41.71,271516.0,36.0425,36.0771,36.0252,36.0685,271516.0
2016-05-25 13:20:00,41.71,41.74,41.69,41.72,233363.0,36.0685,36.0944,36.0512,36.0771,233363.0
2016-05-25 13:30:00,41.72,41.74,41.7,41.71,293505.0,36.0771,36.0944,36.0598,36.0685,293505.0
2016-05-25 13:40:00,41.71,41.74,41.69,41.74,164545.0,36.0685,36.0944,36.0512,36.0944,164545.0
2016-05-25 13:50:00,41.75,41.78,41.72,41.78,74025.0,36.103,36.129,36.0771,36.129,74025.0
2016-05-25 14:00:00,41.77,41.78,41.71,41.72,60004.0,36.1203,36.129,36.0685,36.0771,60004.0
2016-05-25 14:10:00,41.72,41.72,41.69,41.7,91832.0,36.0771,36.0771,36.0512,36.0598,91832.0
2016-05-25 14:20:00,41.7,41.73,41.7,41.72,82343.0,36.0598,36.0857,36.0598,36.0771,82343.0
2016-05-25 14:30:00,41.72,41.75,41.71,41.74,49352.0,36.0771,36.103,36.0685,36.0944,49352.0
2016-05-25 14:40:00,41.74,41.78,41.69,41.7,180075.0,36.0944,36.129,36.0512,36.0598,180075.0
2016-05-25 14:50:00,41.7,41.72,41.67,41.68,93148.0,36.0598,36.0771,36.0339,36.0425,93148.0
2016-05-25 15:00:00,41.68,41.69,41.65,41.69,43962.0,36.0425,36.0512,36.0166,36.0512,43962.0
2016-05-25 15:10:00,41.69,41.72,41.66,41.71,81814.0,36.0512,36.0771,36.0252,36.0685,81814.0
2016-05-25 15:20:00,41.72,41.8,41.71,41.8,90404.0,36.0771,36.1463,36.0685,36.1463,90404.0
2016-05-25 15:30:00,41.79,41.8,41.75,41.76,248772.0,36.1376,36.1463,36.103,36.1117,248772.0
2016-05-25 15:40:00,41.76,41.77,41.72,41.75,188403.0,36.1117,36.1203,36.0771,36.103,188403.0
2016-05-25 15:50:00,41.74,41.75,41.67,41.68,420568.0,36.0944,36.103,36.0339,36.0425,420568.0
2016-05-26 09:30:00,42.1,42.22,41.86,42.03,359371.0,36.4057,36.5095,36.1982,36.3452,359371.0
2016-05-26 09:40:00,42.03,42.13,41.95,42.04,522845.0,36.3452,36.4316,36.276,36.3538,522845.0
2016-05-26 09:50:00,42.05,42.06,41.86,41.88,312317.0,36.3625,36.3711,36.1982,36.2155,312317.0
2016-05-26 10:00:00,41.88,41.95,41.85,41.85,242941.0,36.2155,36.276,36.1895,36.1895,242941.0
2016-05-26 10:10:00,41.86,42.04,41.85,42.03,228840.0,36.1982,36.3538,36.1895,36.3452,228840.0
2016-05-26 10:20:00,42.03,42.03,41.88,41.92,118331.0,36.3452,36.3452,36.2155,36.25,118331.0
2016-05-26 10:30:00,41.92,41.99,41.9,41.9,149487.0,36.25,36.3106,36.2328,36.2328,149487.0
2016-05-26 10:40:00,41.9,41.94,41.83,41.85,96280.0,36.2328,36.2673,36.1722,36.1895,96280.0
2016-05-26 10:50:00,41.85,41.88,41.81,41.81,155911.0,36.1895,36.2155,36.1549,36.1549,155911.0
2016-05-26 11:00:00,41.81,41.84,41.71,41.72,247181.0,36.1549,36.1809,36.0685,36.0771,247181.0
2016-05-26 11:10:00,41.72,41.75,41.67,41.69,71575.0,36.0771,36.103,36.0339,36.0512,71575.0
2016-05-26 11:20:00,41.7,41.76,41.68,41.73,89042.0,36.0598,36.1117,36.0425,36.0857,89042.0
2016-05-26 11:30:00,41.74,41.77,41.72,41.74,69514.0,36.0944,36.1203,36.0771,36.0944,69514.0
2016-05-26 11:40:00,41.73,41.85,41.73,41.81,81897.0,36.0857,36.1895,36.0857,36.1549,81897.0
2016-05-26 11:50:00,41.81,41.87,41.8,41.85,283940.0,36.1549,36.2068,36.1463,36.1895,283940.0
2016-05-26 12:00:00,41.84,41.87,41.81,41.82,75935.0,36.1809,36.2068,36.1549,36.1636,75935.0
2016-05-26 12:10:00,41.83,41.83,41.76,41.78,97122.0,36.1722,36.1722,36.1117,36.129,97122.0
2016-05-26 12:20:00,41.77,41.78,41.75,41.77,56702.0,36.1203,36.129,36.103,36.1203,56702.0
2016-05-26 12:30:00,41.77,41.78,41.73,41.78,73357.0,36.1203,36.129,36.0857,36.129,73357.0
2016-05-26 12:40:00,41.78,41.79,41.77,41.79,182590.0,36.129,36.1376,36.1203,36.1376,182590.0
2016-05-26 12:50:00,41.79,41.82,41.77,41.81,86632.0,36.1376,36.1636,36.1203,36.1549,86632.0
2016-05-26 13:00:00,41.81,41.81,41.77,41.78,91948.0,36.1549,36.1549,36.1203,36.129,91948.0
2016-05-26 13:10:00,41.78,41.86,41.76,41.82,70650.0,36.129,36.1982,36.1117,36.1636,70650.0
2016-05-26 13:20:00,41.82,41.85,41.81,41.83,66744.0,36.1636,36.1895,36.1549,36.1722,66744.0
2016-05-26 13:30:00,41.83,41.86,41.82,41.84,118837.0,36.1722,36.1982,36.1636,36.1809,118837.0
2016-05-26 13:40:00,41.84,41.84,41.8,41.82,84972.0,36.1809,36.1809,36.1463,36.1636,84972.0
2016-05-26 13:50:00,41.81,41.85,41.77,41.84,74818.0,36.1549,36.1895,36.1203,36.1809,74818.0
2016-05-26 14:00:00,41.84,41.89,41.84,41.87,73421.0,36.1809,36.2241,36.1809,36.2068,73421.0
2016-05-26 14:10:00,41.87,41.93,41.87,41.89,109660.0,36.2068,36.2587,36.2068,36.2241,109660.0
2016-05-26 14:20:00,41.9,41.91,41.88,41.89,90474.0,36.2328,36.2414,36.2155,36.2241,90474.0
2016-05-26 14:30:00,41.89,41.91,41.87,41.9,82172.0,36.2241,36.2414,36.2068,36.2328,82172.0
2016-05-26 14:40:00,41.9,41.9,41.87,41.88,61969.0,36.2328,36.2328,36.2068,36.2155,61969.0
2016-05-26 14:50:00,41.88,41.88,41.83,41.84,78680.0,36.2155,36.2155,36.1722,36.1809,78680.0
2016-05-26 15:00:00,41.84,41.88,41.83,41.84,84480.0,36.1809,36.2155,36.1722,36.1809,84480.0
2016-05-26 15:10:00,41.84,41.86,41.83,41.86,88540.0,36.1809,36.1982,36.1722,36.1982,88540.0
2016-05-26 15:20:00,41.86,41.87,41.84,41.84,61262.0,36.1982,36.2068,36.1809,36.1809,61262.0
2016-05-26 15:30:00,41.84,41.86,41.83,41.85,135663.0,36.1809,36.1982,36.1722,36.1895,135663.0
2016-05-26 15:40:00,41.86,41.86,41.81,41.81,80060.0,36.1982,36.1982,36.1549,36.1549,80060.0
2016-05-26 15:50:00,41.81,41.81,41.78,41.8,180190.0,36.1549,36.1549,36.129,36.1463,180190.0
2016-05-27 09:30:00,41.98,42.37,41.94,42.03,62710.0,36.3019,36.6392,36.2673,36.3452,62710.0
2016-05-27 09:40:00,42.04,42.17,42.01,42.11,105522.0,36.3538,36.4662,36.3279,36.4143,105522.0
2016-05-27 09:50:00,42.11,42.15,42.05,42.09,128556.0,36.4143,36.4489,36.3625,36.3971,128556.0
2016-05-27 10:00:00,42.07,42.21,42.05,42.19,331319.0,36.3798,36.5008,36.3625,36.4835,331319.0
2016-05-27 10:10:00,42.19,42.31,42.17,42.26,233387.0,36.4835,36.5873,36.4662,36.5441,233387.0
2016-05-27 10:20:00,42.25,42.31,42.21,42.29,233623.0,36.5354,36.5873,36.5008,36.57,233623.0
2016-05-27 10:30:00,42.29,42.32,42.24,42.24,286547.0,36.57,36.5959,36.5268,36.5268,286547.0
2016-05-27 10:40:00,42.24,42.31,42.23,42.28,307984.0,36.5268,36.5873,36.5181,36.5614,307984.0
2016-05-27 10:50:00,42.28,42.29,42.22,42.23,151400.0,36.5614,36.57,36.5095,36.5181,151400.0
2016-05-27 11:00:00,42.23,42.27,42.22,42.23,138622.0,36.5181,36.5527,36.5095,36.5181,138622.0
2016-05-27 11:10:00,42.23,42.24,42.17,42.2,131611.0,36.5181,36.5268,36.4662,36.4922,131611.0
2016-05-27 11:20:00,42.2,42.2,42.16,42.2,98684.0,36.4922,36.4922,36.4576,36.4922,98684.0
2016-05-27 11:30:00,42.19,42.24,42.17,42.18,59279.0,36.4835,36.5268,36.4662,36.4749,59279.0
2016-05-27 11:40:00,42.18,42.22,42.13,42.15,102125.0,36.4749,36.5095,36.4316,36.4489,102125.0
2016-05-27 11:50:00,42.16,42.2,42.15,42.17,77158.0,36.4576,36.4922,36.4489,36.4662,77158.0
2016-05-27 12:00:00,42.17,42.21,42.15,42.21,110652.0,36.4662,36.5008,36.4489,36.5008,110652.0
2016-05-27 12:10:00,42.21,42.21,42.16,42.2,69739.0,36.5008,36.5008,36.4576,36.4922,69739.0
2016-05-27 12:20:00,42.2,42.21,42.17,42.21,66321.0,36.4922,36.5008,36.4662,36.5008,66321.0
2016-05-27 12:30:00,42.21,42.21,42.18,42.2,47373.0,36.5008,36.5008,36.4749,36.4922,47373.0
2016-05-27 12:40:00,42.2,42.24,42.2,42.23,116033.0,36.4922,36.5268,36.4922,36.5181,116033.0
2016-05-27 12:50:00,42.23,42.29,42.21,42.27,35691.0,36.5181,36.57,36.5008,36.5527,35691.0
2016-05-27 13:00:00,42.27,42.29,42.22,42.24,63411.0,36.5527,36.57,36.5095,36.5268,63411.0
2016-05-27 13:10:00,42.23,42.25,42.2,42.22,35350.0,36.5181,36.5354,36.4922,36.5095,35350.0
2016-05-27 13:20:00,42.23,42.24,42.18,42.2,29928.0,36.5181,36.5268,36.4749,36.4922,29928.0
2016-05-27 13:30:00,42.21,42.23,42.15,42.15,49213.0,36.5008,36.5181,36.4489,36.4489,49213.0
2016-05-27 13:40:00,42.14,42.23,42.13,42.2,152969.0,36.4403,36.5181,36.4316,36.4922,152969.0
2016-05-27 13:50:00,42.19,42.2,42.13,42.15,156602.0,36.4835,36.4922,36.4316,36.4489,156602.0
2016-05-27 14:00:00,42.15,42.16,42.11,42.15,36189.0,36.4489,36.4576,36.4143,36.4489,36189.0
2016-05-27 14:10:00,42.15,42.22,42.14,42.21,34591.0,36.4489,36.5095,36.4403,36.5008,34591.0
2016-05-27 14:20:00,42.21,42.26,42.2,42.23,59711.0,36.5008,36.5441,36.4922,36.5181,59711.0
2016-05-27 14:30:00,42.23,42.25,42.21,42.22,39156.0,36.5181,36.5354,36.5008,36.5095,39156.0
2016-05-27 14:40:00,42.23,42.27,42.21,42.27,49588.0,36.5181,36.5527,36.5008,36.5527,49588.0
2016-05-27 14:50:00,42.27,42.28,42.25,42.26,27450.0,36.5527,36.5614,36.5354,36.5441,27450.0
2016-05-27 15:00:00,42.26,42.28,42.24,42.27,55014.0,36.5441,36.5614,36.5268,36.5527,55014.0
2016-05-27 15:10:00,42.27,42.27,42.24,42.27,78231.0,36.5527,36.5527,36.5268,36.5527,78231.0
2016-05-27 15:20:00,42.27,42.29,42.24,42.27,89764.0,36.5527,36.57,36.5268,36.5527,89764.0
2016-05-27 15:30:00,42.28,42.31,42.27,42.3,78813.0,36.5614,36.5873,36.5527,36.5787,78813.0
2016-05-27 15:40:00,42.3,42.34,42.29,42.33,70950.0,36.5787,36.6132,36.57,36.6046,70950.0
2016-05-27 15:50:00,42.33,42.35,42.32,42.33,129764.0,36.6046,36.6219,36.5959,36.6046,129764.0
2016-05-31 09:30:00,42.37,42.51,42.35,42.38,65364.0,36.6392,36.7602,36.6219,36.6478,65364.0
2016-05-31 09:40:00,42.39,42.49,42.35,42.45,170575.0,36.6565,36.743,36.6219,36.7084,170575.0
2016-05-31 09:50:00,42.45,42.46,42.33,42.34,79854.0,36.7084,36.717,36.6046,36.6132,79854.0
2016-05-31 10:00:00,42.34,42.42,42.32,42.4,156993.0,36.6132,36.6824,36.5959,36.6651,156993.0
2016-05-31 10:10:00,42.41,42.44,42.35,42.4,171414.0,36.6738,36.6997,36.6219,36.6651,171414.0
2016-05-31 10:20:00,42.4,42.44,42.35,42.39,184890.0,36.6651,36.6997,36.6219,36.6565,184890.0
2016-05-31 10:30:00,42.39,42.42,42.3,42.32,78840.0,36.6565,36.6824,36.5787,36.5959,78840.0
2016-05-31 10:40:00,42.31,42.4,42.26,42.4,86914.0,36.5873,36.6651,36.5441,36.6651,86914.0
2016-05-31 10:50:00,42.39,42.46,42.38,42.41,78762.0,36.6565,36.717,36.6478,36.6738,78762.0
2016-05-31 11:00:00,42.41,42.43,42.37,42.41,100487.0,36.6738,36.6911,36.6392,36.6738,100487.0
2016-05-31 11:10:00,42.4,42.42,42.36,42.42,177009.0,36.6651,36.6824,36.6305,36.6824,177009.0
2016-05-31 11:20:00,42.42,42.52,42.42,42.47,125735.0,36.6824,36.7689,36.6824,36.7257,125735.0
2016-05-31 11:30:00,42.47,42.48,42.42,42.44,52970.0,36.7257,36.7343,36.6824,36.6997,52970.0
2016-05-31 11:40:00,42.44,42.46,42.38,42.4,59030.0,36.6997,36.717,36.6478,36.6651,59030.0
2016-05-31 11:50:00,42.41,42.44,42.34,42.34,50323.0,36.6738,36.6997,36.6132,36.6132,50323.0
2016-05-31 12:00:00,42.34,42.35,42.29,42.3,49750.0,36.6132,36.6219,36.57,36.5787,49750.0
2016-05-31 12:10:00,42.3,42.31,42.27,42.28,182274.0,36.5787,36.5873,36.5527,36.5614,182274.0
2016-05-31 12:20:00,42.29,42.4,42.28,42.4,56914.0,36.57,36.6651,36.5614,36.6651,56914.0
2016-05-31 12:30:00,42.4,42.42,42.37,42.38,39908.0,36.6651,36.6824,36.6392,36.6478,39908.0
2016-05-31 12:40:00,42.38,42.4,42.36,42.36,144797.0,36.6478,36.6651,36.6305,36.6305,144797.0
2016-05-31 12:50:00,42.36,42.42,42.36,42.37,67591.0,36.6305,36.6824,36.6305,36.6392,67591.0
2016-05-31 13:00:00,42.37,42.38,42.33,42.34,64027.0,36.6392,36.6478,36.6046,36.6132,64027.0
2016-05-31 13:10:00,42.35,42.37,42.33,42.36,43092.0,36.6219,36.6392,36.6046,36.6305,43092.0
2016-05-31 13:20:00,42.35,42.44,42.35,42.41,90494.0,36.6219,36.6997,36.6219,36.6738,90494.0
2016-05-31 13:30:00,42.41,42.43,42.39,42.41,34520.0,36.6738,36.6911,36.6565,36.6738,34520.0
2016-05-31 13:40:00,42.41,42.41,42.35,42.37,42755.0,36.6738,36.6738,36.6219,36.6392,42755.0
2016-05-31 13:50:00,42.36,42.37,42.32,42.34,65274.0,36.6305,36.6392,36.5959,36.6132,65274.0
2016-05-31 14:00:00,42.33,42.33,42.21,42.21,79878.0,36.6046,36.6046,36.5008,36.5008,79878.0
2016-05-31 14:10:00,42.21,42.23,42.18,42.19,119970.0,36.5008,36.5181,36.4749,36.4835,119970.0
2016-05-31 14:20:00,42.19,42.25,42.18,42.22,70724.0,36.4835,36.5354,36.4749,36.5095,70724.0
2016-05-31 14:30:00,42.23,42.24,42.21,42.22,110045.0,36.5181,36.5268,36.5008,36.5095,110045.0
2016-05-31 14:40:00,42.22,42.23,42.16,42.2,56754.0,36.5095,36.5181,36.4576,36.4922,56754.0
2016-05-31 14:50:00,42.19,42.2,42.16,42.16,118730.0,36.4835,36.4922,36.4576,36.4576,118730.0
2016-05-31 15:00:00,42.16,42.17,42.13,42.14,111495.0,36.4576,36.4662,36.4316,36.4403,111495.0
2016-05-31 15:10:00,42.14,42.23,42.14,42.22,184979.0,36.4403,36.5181,36.4403,36.5095,184979.0
2016-05-31 15:20:00,42.22,42.25,42.22,42.24,187941.0,36.5095,36.5354,36.5095,36.5268,187941.0
2016-05-31 15:30:00,42.23,42.32,42.23,42.32,205215.0,36.5181,36.5959,36.5181,36.5959,205215.0
2016-05-31 15:40:00,42.32,42.37,42.32,42.36,194898.0,36.5959,36.6392,36.5959,36.6305,194898.0
2016-05-31 15:50:00,42.36,42.4,42.32,42.32,828392.0,36.6305,36.6651,36.5959,36.5959,828392.0
2016-06-01 09:30:00,42.11,42.27,42.02,42.06,61262.0,36.4143,36.5527,36.3365,36.3711,61262.0
2016-06-01 09:40:00,42.06,42.14,42.01,42.13,93587.0,36.3711,36.4403,36.3279,36.4316,93587.0
2016-06-01 09:50:00,42.13,42.21,42.12,42.18,112935.0,36.4316,36.5008,36.423,36.4749,112935.0
2016-06-01 10:00:00,42.18,42.37,42.15,42.35,113942.0,36.4749,36.6392,36.4489,36.6219,113942.0
2016-06-01 10:10:00,42.36,42.39,42.22,42.23,105110.0,36.6305,36.6565,36.5095,36.5181,105110.0
2016-06-01 10:20:00,42.22,42.34,42.19,42.26,81662.0,36.5095,36.6132,36.4835,36.5441,81662.0
2016-06-01 10:30:00,42.25,42.35,42.24,42.3,87113.0,36.5354,36.6219,36.5268,36.5787,87113.0
2016-06-01 10:40:00,42.31,42.35,42.27,42.34,98653.0,36.5873,36.6219,36.5527,36.6132,98653.0
2016-06-01 10:50:00,42.35,42.4,42.34,42.36,48372.0,36.6219,36.6651,36.6132,36.6305,48372.0
2016-06-01 11:00:00,42.36,42.47,42.35,42.46,39958.0,36.6305,36.7257,36.6219,36.717,39958.0
2016-06-01 11:10:00,42.46,42.5,42.44,42.49,41412.0,36.717,36.7516,36.6997,36.743,41412.0
2016-06-01 11:20:00,42.49,42.52,42.4,42.41,64963.0,36.743,36.7689,36.6651,36.6738,64963.0
2016-06-01 11:30:00,42.42,42.42,42.35,42.38,41432.0,36.6824,36.6824,36.6219,36.6478,41432.0
2016-06-01 11:40:00,42.36,42.37,42.32,42.37,27352.0,36.6305,36.6392,36.5959,36.6392,27352.0
2016-06-01 11:50:00,42.36,42.38,42.34,42.36,32674.0,36.6305,36.6478,36.6132,36.6305,32674.0
2016-06-01 12:00:00,42.37,42.45,42.36,42.42,45534.0,36.6392,36.7084,36.6305,36.6824,45534.0
2016-06-01 12:10:00,42.42,42.47,42.42,42.45,30007.0,36.6824,36.7257,36.6824,36.7084,30007.0
2016-06-01 12:20:00,42.45,42.47,42.43,42.45,51799.0,36.7084,36.7257,36.6911,36.7084,51799.0
2016-06-01 12:30:00,42.44,42.46,42.37,42.37,32911.0,36.6997,36.717,36.6392,36.6392,32911.0
2016-06-01 12:40:00,42.36,42.4,42.35,42.37,19659.0,36.6305,36.6651,36.6219,36.6392,19659.0
2016-06-01 12:50:00,42.37,42.4,42.36,42.4,24700.0,36.6392,36.6651,36.6305,36.6651,24700.0
2016-06-01 13:00:00,42.43,42.46,42.41,42.45,18713.0,36.6911,36.717,36.6738,36.7084,18713.0
2016-06-01 13:10:00,42.45,42.45,42.39,42.42,33558.0,36.7084,36.7084,36.6565,36.6824,33558.0
2016-06-01 13:20:00,42.43,42.45,42.4,42.42,39052.0,36.6911,36.7084,36.6651,36.6824,39052.0
2016-06-01 13:30:00,42.42,42.42,42.37,42.37,43524.0,36.6824,36.6824,36.6392,36.6392,43524.0
2016-06-01 13:40:00,42.37,42.39,42.34,42.37,43899.0,36.6392,36.6565,36.6132,36.6392,43899.0
2016-06-01 13:50:00,42.38,42.41,42.37,42.4,17803.0,36.6478,36.6738,36.6392,36.6651,17803.0
2016-06-01 14:00:00,42.41,42.41,42.33,42.36,27131.0,36.6738,36.6738,36.6046,36.6305,27131.0
2016-06-01 14:10:00,42.36,42.39,42.34,42.38,78624.0,36.6305,36.6565,36.6132,36.6478,78624.0
2016-06-01 14:20:00,42.38,42.39,42.35,42.37,34775.0,36.6478,36.6565,36.6219,36.6392,34775.0
2016-06-01 14:30:00,42.36,42.37,42.33,42.35,47762.0,36.6305,36.6392,36.6046,36.6219,47762.0
2016-06-01 14:40:00,42.36,42.39,42.35,42.38,41563.0,36.6305,36.6565,36.6219,36.6478,41563.0
2016-06-01 14:50:00,42.37,42.41,42.36,42.41,41505.0,36.6392,36.6738,36.6305,36.6738,41505.0
2016-06-01 15:00:00,42.41,42.43,42.4,42.42,39459.0,36.6738,36.6911,36.6651,36.6824,39459.0
2016-06-01 15:10:00,42.42,42.45,42.42,42.45,43649.0,36.6824,36.7084,36.6824,36.7084,43649.0
2016-06-01 15:20:00,42.45,42.47,42.43,42.46,49374.0,36.7084,36.7257,36.6911,36.717,49374.0
2016-06-01 15:30:00,42.46,42.49,42.43,42.48,61845.0,36.717,36.743,36.6911,36.7343,61845.0
2016-06-01 15:40:00,42.48,42.5,42.45,42.46,72952.0,36.7343,36.7516,36.7084,36.717,72952.0
2016-06-01 15:50:00,42.46,42.46,42.42,42.45,121402.0,36.717,36.717,36.6824,36.7084,121402.0
2016-06-02 09:30:00,42.36,42.49,42.3,42.47,47853.0,36.6305,36.743,36.5787,36.7257,47853.0
2016-06-02 09:40:00,42.47,42.59,42.41,42.41,81536.0,36.7257,36.8294,36.6738,36.6738,81536.0
2016-06-02 09:50:00,42.41,42.49,42.32,42.45,401524.0,36.6738,36.743,36.5959,36.7084,401524.0
2016-06-02 10:00:00,42.45,42.58,42.44,42.53,156128.0,36.7084,36.8208,36.6997,36.7775,156128.0
2016-06-02 10:10:00,42.53,42.54,42.4,42.4,103850.0,36.7775,36.7862,36.6651,36.6651,103850.0
2016-06-02 10:20:00,42.39,42.43,42.36,42.38,171321.0,36.6565,36.6911,36.6305,36.6478,171321.0
2016-06-02 10:30:00,42.37,42.48,42.35,42.48,296078.0,36.6392,36.7343,36.6219,36.7343,296078.0
2016-06-02 10:40:00,42.48,42.49,42.41,42.45,248133.0,36.7343,36.743,36.6738,36.7084,248133.0
2016-06-02 10:50:00,42.45,42.53,42.44,42.5,356452.0,36.7084,36.7775,36.6997,36.7516,356452.0
2016-06-02 11:00:00,42.51,42.57,42.46,42.54,94726.0,36.7602,36.8121,36.717,36.7862,94726.0
2016-06-02 11:10:00,42.54,42.54,42.46,42.47,138473.0,36.7862,36.7862,36.717,36.7257,138473.0
2016-06-02 11:20:00,42.47,42.5,42.47,42.48,41665.0,36.7257,36.7516,36.7257,36.7343,41665.0
2016-06-02 11:30:00,42.48,42.5,42.44,42.46,41544.0,36.7343,36.7516,36.6997,36.717,41544.0
2016-06-02 11:40:00,42.47,42.51,42.46,42.48,47162.0,36.7257,36.7602,36.717,36.7343,47162.0
2016-06-02 11:50:00,42.47,42.53,42.45,42.49,48823.0,36.7257,36.7775,36.7084,36.743,48823.0
2016-06-02 12:00:00,42.5,42.5,42.45,42.47,40964.0,36.7516,36.7516,36.7084,36.7257,40964.0
2016-06-02 12:10:00,42.46,42.47,42.44,42.45,27550.0,36.717,36.7257,36.6997,36.7084,27550.0
2016-06-02 12:20:00,42.45,42.48,42.43,42.47,91538.0,36.7084,36.7343,36.6911,36.7257,91538.0
2016-06-02 12:30:00,42.46,42.49,42.46,42.48,61663.0,36.717,36.743,36.717,36.7343,61663.0
2016-06-02 12:40:00,42.48,42.5,42.47,42.5,68970.0,36.7343,36.7516,36.7257,36.7516,68970.0
2016-06-02 12:50:00,42.51,42.55,42.51,42.52,16500.0,36.7602,36.7948,36.7602,36.7689,16500.0
2016-06-02 13:00:00,42.53,42.58,42.52,42.56,56637.0,36.7775,36.8208,36.7689,36.8035,56637.0
2016-06-02 13:10:00,42.56,42.6,42.56,42.6,279565.0,36.8035,36.8381,36.8035,36.8381,279565.0
2016-06-02 13:20:00,42.6,42.63,42.59,42.62,44730.0,36.8381,36.864,36.8294,36.8554,44730.0
2016-06-02 13:30:00,42.62,42.65,42.6,42.62,48139.0,36.8554,36.8813,36.8381,36.8554,48139.0
2016-06-02 13:40:00,42.62,42.76,42.62,42.72,169818.0,36.8554,36.9764,36.8554,36.9418,169818.0
2016-06-02 13:50:00,42.73,42.78,42.72,42.77,224817.0,36.9505,36.9937,36.9418,36.9851,224817.0
2016-06-02 14:00:00,42.77,42.81,42.75,42.8,81403.0,36.9851,37.0197,36.9678,37.011,81403.0
2016-06-02 14:10:00,42.8,42.88,42.79,42.88,78882.0,37.011,37.0802,37.0024,37.0802,78882.0
2016-06-02 14:20:00,42.89,42.89,42.84,42.87,72152.0,37.0888,37.0888,37.0456,37.0716,72152.0
2016-06-02 14:30:00,42.87,42.92,42.86,42.92,108237.0,37.0716,37.1148,37.0629,37.1148,108237.0
2016-06-02 14:40:00,42.92,42.94,42.9,42.92,140533.0,37.1148,37.1321,37.0975,37.1148,140533.0
2016-06-02 14:50:00,42.91,42.93,42.89,42.91,101118.0,37.1061,37.1234,37.0888,37.1061,101118.0
2016-06-02 15:00:00,42.91,42.95,42.88,42.89,197994.0,37.1061,37.1407,37.0802,37.0888,197994.0
2016-06-02 15:10:00,42.89,42.95,42.89,42.91,194617.0,37.0888,37.1407,37.0888,37.1061,194617.0
2016-06-02 15:20:00,42.91,42.92,42.89,42.9,219273.0,37.1061,37.1148,37.0888,37.0975,219273.0
2016-06-02 15:30:00,42.91,42.95,42.9,42.91,340064.0,37.1061,37.1407,37.0975,37.1061,340064.0
2016-06-02 15:40:00,42.91,42.91,42.88,42.88,141057.0,37.1061,37.1061,37.0802,37.0802,141057.0
2016-06-02 15:50:00,42.89,42.94,42.88,42.94,293351.0,37.0888,37.1321,37.0802,37.1321,293351.0
2016-06-03 09:30:00,42.74,42.95,42.65,42.69,165552.0,36.9591,37.1407,36.8813,36.9159,165552.0
2016-06-03 09:40:00,42.69,42.71,42.55,42.67,361535.0,36.9159,36.9332,36.7948,36.8986,361535.0
2016-06-03 09:50:00,42.66,42.66,42.58,42.62,114125.0,36.89,36.89,36.8208,36.8554,114125.0
2016-06-03 10:00:00,42.61,42.61,42.49,42.52,290599.0,36.8467,36.8467,36.743,36.7689,290599.0
2016-06-03 10:10:00,42.52,42.54,42.43,42.46,729909.0,36.7689,36.7862,36.6911,36.717,729909.0
2016-06-03 10:20:00,42.46,42.53,42.37,42.49,167788.0,36.717,36.7775,36.6392,36.743,167788.0
2016-06-03 10:30:00,42.48,42.53,42.44,42.49,515983.0,36.7343,36.7775,36.6997,36.743,515983.0
2016-06-03 10:40:00,42.49,42.51,42.4,42.46,446407.0,36.743,36.7602,36.6651,36.717,446407.0
2016-06-03 10:50:00,42.46,42.51,42.42,42.5,369396.0,36.717,36.7602,36.6824,36.7516,369396.0
2016-06-03 11:00:00,42.51,42.53,42.47,42.47,349196.0,36.7602,36.7775,36.7257,36.7257,349196.0
2016-06-03 11:10:00,42.47,42.48,42.4,42.41,357269.0,36.7257,36.7343,36.6651,36.6738,357269.0
2016-06-03 11:20:00,42.4,42.41,42.35,42.37,265713.0,36.6651,36.6738,36.6219,36.6392,265713.0
2016-06-03 11:30:00,42.37,42.55,42.37,42.55,67591.0,36.6392,36.7948,36.6392,36.7948,67591.0
2016-06-03 11:40:00,42.54,42.59,42.54,42.59,41702.0,36.7862,36.8294,36.7862,36.8294,41702.0
2016-06-03 11:50:00,42.61,42.67,42.58,42.66,29327.0,36.8467,36.8986,36.8208,36.89,29327.0
2016-06-03 12:00:00,42.66,42.67,42.59,42.59,82158.0,36.89,36.8986,36.8294,36.8294,82158.0
2016-06-03 12:10:00,42.59,42.64,42.58,42.59,76737.0,36.8294,36.8727,36.8208,36.8294,76737.0
2016-06-03 12:20:00,42.59,42.65,42.59,42.62,57149.0,36.8294,36.8813,36.8294,36.8554,57149.0
2016-06-03 12:30:00,42.61,42.65,42.59,42.61,57858.0,36.8467,36.8813,36.8294,36.8467,57858.0
2016-06-03 12:40:00,42.61,42.63,42.56,42.57,46087.0,36.8467,36.864,36.8035,36.8121,46087.0
2016-06-03 12:50:00,42.56,42.6,42.55,42.56,22400.0,36.8035,36.8381,36.7948,36.8035,22400.0
2016-06-03 13:00:00,42.56,42.57,42.54,42.57,37599.0,36.8035,36.8121,36.7862,36.8121,37599.0
2016-06-03 13:10:00,42.57,42.64,42.57,42.64,31305.0,36.8121,36.8727,36.8121,36.8727,31305.0
2016-06-03 13:20:00,42.65,42.7,42.65,42.66,31987.0,36.8813,36.9245,36.8813,36.89,31987.0
2016-06-03 13:30:00,42.67,42.71,42.65,42.67,21065.0,36.8986,36.9332,36.8813,36.8986,21065.0
2016-06-03 13:40:00,42.67,42.69,42.65,42.65,119413.0,36.8986,36.9159,36.8813,36.8813,119413.0
2016-06-03 13:50:00,42.64,42.69,42.64,42.69,21256.0,36.8727,36.9159,36.8727,36.9159,21256.0
2016-06-03 14:00:00,42.69,42.7,42.64,42.64,32032.0,36.9159,36.9245,36.8727,36.8727,32032.0
2016-06-03 14:10:00,42.64,42.66,42.62,42.64,34403.0,36.8727,36.89,36.8554,36.8727,34403.0
2016-06-03 14:20:00,42.65,42.71,42.61,42.7,37504.0,36.8813,36.9332,36.8467,36.9245,37504.0
2016-06-03 14:30:00,42.69,42.78,42.69,42.75,163456.0,36.9159,36.9937,36.9159,36.9678,163456.0
2016-06-03 14:40:00,42.75,42.79,42.74,42.76,32084.0,36.9678,37.0024,36.9591,36.9764,32084.0
2016-06-03 14:50:00,42.75,42.81,42.74,42.76,68631.0,36.9678,37.0197,36.9591,36.9764,68631.0
2016-06-03 15:00:00,42.74,42.75,42.69,42.71,47597.0,36.9591,36.9678,36.9159,36.9332,47597.0
2016-06-03 15:10:00,42.71,42.72,42.69,42.7,41438.0,36.9332,36.9418,36.9159,36.9245,41438.0
2016-06-03 15:20:00,42.69,42.73,42.69,42.72,51888.0,36.9159,36.9505,36.9159,36.9418,51888.0
2016-06-03 15:30:00,42.71,42.73,42.7,42.72,61555.0,36.9332,36.9505,36.9245,36.9418,61555.0
2016-06-03 15:40:00,42.71,42.72,42.67,42.68,143788.0,36.9332,36.9418,36.8986,36.9073,143788.0
2016-06-03 15:50:00,42.68,42.71,42.64,42.67,204142.0,36.9073,36.9332,36.8727,36.8986,204142.0
2016-06-06 09:30:00,42.67,42.71,42.51,42.52,65367.0,36.8986,36.9332,36.7602,36.7689,65367.0
2016-06-06 09:40:00,42.53,42.59,42.47,42.49,177661.0,36.7775,36.8294,36.7257,36.743,177661.0
2016-06-06 09:50:00,42.5,42.56,42.48,42.48,108133.0,36.7516,36.8035,36.7343,36.7343,108133.0
2016-06-06 10:00:00,42.49,42.57,42.48,42.51,53292.0,36.743,36.8121,36.7343,36.7602,53292.0
2016-06-06 10:10:00,42.51,42.57,42.49,42.52,66254.0,36.7602,36.8121,36.743,36.7689,66254.0
2016-06-06 10:20:00,42.52,42.56,42.46,42.46,71486.0,36.7689,36.8035,36.717,36.717,71486.0
2016-06-06 10:30:00,42.47,42.52,42.44,42.45,109711.0,36.7257,36.7689,36.6997,36.7084,109711.0
2016-06-06 10:40:00,42.46,42.5,42.44,42.48,68217.0,36.717,36.7516,36.6997,36.7343,68217.0
2016-06-06 10:50:00,42.48,42.55,42.44,42.53,68215.0,36.7343,36.7948,36.6997,36.7775,68215.0
2016-06-06 11:00:00,42.51,42.52,42.43,42.48,35733.0,36.7602,36.7689,36.6911,36.7343,35733.0
2016-06-06 11:10:00,42.47,42.47,42.41,42.45,31995.0,36.7257,36.7257,36.6738,36.7084,31995.0
2016-06-06 11:20:00,42.45,42.49,42.42,42.47,51801.0,36.7084,36.743,36.6824,36.7257,51801.0
2016-06-06 11:30:00,42.46,42.53,42.45,42.53,63801.0,36.717,36.7775,36.7084,36.7775,63801.0
2016-06-06 11:40:00,42.54,42.57,42.52,42.52,60399.0,36.7862,36.8121,36.7689,36.7689,60399.0
2016-06-06 11:50:00,42.52,42.56,42.5,42.51,45003.0,36.7689,36.8035,36.7516,36.7602,45003.0
2016-06-06 12:00:00,42.51,42.53,42.49,42.5,59965.0,36.7602,36.7775,36.743,36.7516,59965.0
2016-06-06 12:10:00,42.5,42.5,42.45,42.46,57680.0,36.7516,36.7516,36.7084,36.717,57680.0
2016-06-06 12:20:00,42.47,42.48,42.45,42.47,53118.0,36.7257,36.7343,36.7084,36.7257,53118.0
2016-06-06 12:30:00,42.46,42.54,42.43,42.51,90960.0,36.717,36.7862,36.6911,36.7602,90960.0
2016-06-06 12:40:00,42.5,42.55,42.49,42.5,37265.0,36.7516,36.7948,36.743,36.7516,37265.0
2016-06-06 12:50:00,42.49,42.5,42.42,42.48,121209.0,36.743,36.7516,36.6824,36.7343,121209.0
2016-06-06 13:00:00,42.48,42.56,42.48,42.56,32909.0,36.7343,36.8035,36.7343,36.8035,32909.0
2016-06-06 13:10:00,42.57,42.67,42.56,42.63,43798.0,36.8121,36.8986,36.8035,36.864,43798.0
2016-06-06 13:20:00,42.63,42.68,42.63,42.66,57262.0,36.864,36.9073,36.864,36.89,57262.0
2016-06-06 13:30:00,42.65,42.66,42.63,42.65,37303.0,36.8813,36.89,36.864,36.8813,37303.0
2016-06-06 13:40:00,42.64,42.66,42.63,42.66,30642.0,36.8727,36.89,36.864,36.89,30642.0
2016-06-06 13:50:00,42.66,42.72,42.65,42.65,74981.0,36.89,36.9418,36.8813,36.8813,74981.0
2016-06-06 14:00:00,42.66,42.69,42.65,42.67,27973.0,36.89,36.9159,36.8813,36.8986,27973.0
2016-06-06 14:10:00,42.66,42.68,42.64,42.67,50276.0,36.89,36.9073,36.8727,36.8986,50276.0
2016-06-06 14:20:00,42.68,42.74,42.67,42.71,38412.0,36.9073,36.9591,36.8986,36.9332,38412.0
2016-06-06 14:30:00,42.72,42.74,42.71,42.72,30880.0,36.9418,36.9591,36.9332,36.9418,30880.0
2016-06-06 14:40:00,42.72,42.77,42.7,42.76,45098.0,36.9418,36.9851,36.9245,36.9764,45098.0
2016-06-06 14:50:00,42.76,42.77,42.71,42.71,37798.0,36.9764,36.9851,36.9332,36.9332,37798.0
2016-06-06 15:00:00,42.72,42.74,42.7,42.71,43188.0,36.9418,36.9591,36.9245,36.9332,43188.0
2016-06-06 15:10:00,42.71,42.73,42.69,42.71,44284.0,36.9332,36.9505,36.9159,36.9332,44284.0
2016-06-06 15:20:00,42.71,42.74,42.69,42.7,67321.0,36.9332,36.9591,36.9159,36.9245,67321.0
2016-06-06 15:30:00,42.7,42.72,42.69,42.72,61192.0,36.9245,36.9418,36.9159,36.9418,61192.0
2016-06-06 15:40:00,42.72,42.73,42.69,42.71,71865.0,36.9418,36.9505,36.9159,36.9332,71865.0
2016-06-06 15:50:00,42.71,42.71,42.64,42.66,169960.0,36.9332,36.9332,36.8727,36.89,169960.0
2016-06-07 09:30:00,42.49,42.65,42.49,42.64,61917.0,36.743,36.8813,36.743,36.8727,61917.0
2016-06-07 09:40:00,42.63,42.63,42.44,42.54,98234.0,36.864,36.864,36.6997,36.7862,98234.0
2016-06-07 09:50:00,42.55,42.65,42.53,42.6,36082.0,36.7948,36.8813,36.7775,36.8381,36082.0
2016-06-07 10:00:00,42.6,42.67,42.56,42.61,44657.0,36.8381,36.8986,36.8035,36.8467,44657.0
2016-06-07 10:10:00,42.61,42.68,42.58,42.66,69209.0,36.8467,36.9073,36.8208,36.89,69209.0
2016-06-07 10:20:00,42.66,42.71,42.63,42.7,181446.0,36.89,36.9332,36.864,36.9245,181446.0
2016-06-07 10:30:00,42.7,42.74,42.68,42.73,103938.0,36.9245,36.9591,36.9073,36.9505,103938.0
2016-06-07 10:40:00,42.72,42.76,42.71,42.73,49132.0,36.9418,36.9764,36.9332,36.9505,49132.0
2016-06-07 10:50:00,42.73,42.76,42.69,42.76,125510.0,36.9505,36.9764,36.9159,36.9764,125510.0
2016-06-07 11:00:00,42.76,42.77,42.73,42.75,52090.0,36.9764,36.9851,36.9505,36.9678,52090.0
2016-06-07 11:10:00,42.74,42.79,42.74,42.79,69193.0,36.9591,37.0024,36.9591,37.0024,69193.0
2016-06-07 11:20:00,42.79,42.83,42.79,42.82,215060.0,37.0024,37.037,37.0024,37.0283,215060.0
2016-06-07 11:30:00,42.82,42.88,42.81,42.88,55800.0,37.0283,37.0802,37.0197,37.0802,55800.0
2016-06-07 11:40:00,42.87,42.94,42.85,42.92,64507.0,37.0716,37.1321,37.0543,37.1148,64507.0
2016-06-07 11:50:00,42.91,42.96,42.9,42.96,251300.0,37.1061,37.1494,37.0975,37.1494,251300.0
2016-06-07 12:00:00,42.96,43.01,42.95,42.97,57237.0,37.1494,37.1926,37.1407,37.158,57237.0
2016-06-07 12:10:00,42.97,42.97,42.91,42.92,150689.0,37.158,37.158,37.1061,37.1148,150689.0
2016-06-07 12:20:00,42.92,42.94,42.9,42.93,293732.0,37.1148,37.1321,37.0975,37.1234,293732.0
2016-06-07 12:30:00,42.93,42.98,42.92,42.98,29784.0,37.1234,37.1667,37.1148,37.1667,29784.0
2016-06-07 12:40:00,42.98,43.04,42.97,43.02,277078.0,37.1667,37.2186,37.158,37.2013,277078.0
2016-06-07 12:50:00,43.02,43.05,43.02,43.03,230575.0,37.2013,37.2272,37.2013,37.2099,230575.0
2016-06-07 13:00:00,43.03,43.06,43.02,43.06,48090.0,37.2099,37.2359,37.2013,37.2359,48090.0
2016-06-07 13:10:00,43.07,43.07,43.02,43.04,53095.0,37.2445,37.2445,37.2013,37.2186,53095.0
2016-06-07 13:20:00,43.04,43.08,43.04,43.05,70767.0,37.2186,37.2532,37.2186,37.2272,70767.0
2016-06-07 13:30:00,43.05,43.07,43.03,43.03,50645.0,37.2272,37.2445,37.2099,37.2099,50645.0
2016-06-07 13:40:00,43.03,43.05,43.02,43.03,85227.0,37.2099,37.2272,37.2013,37.2099,85227.0
2016-06-07 13:50:00,43.03,43.04,42.99,42.99,86303.0,37.2099,37.2186,37.1753,37.1753,86303.0
2016-06-07 14:00:00,43.0,43.03,43.0,43.01,25844.0,37.184,37.2099,37.184,37.1926,25844.0
2016-06-07 14:10:00,43.01,43.03,43.01,43.02,44907.0,37.1926,37.2099,37.1926,37.2013,44907.0
2016-06-07 14:20:00,43.02,43.05,43.02,43.02,40683.0,37.2013,37.2272,37.2013,37.2013,40683.0
2016-06-07 14:30:00,43.02,43.02,42.97,42.98,35358.0,37.2013,37.2013,37.158,37.1667,35358.0
2016-06-07 14:40:00,42.98,43.0,42.96,42.97,103810.0,37.1667,37.184,37.1494,37.158,103810.0
2016-06-07 14:50:00,42.98,43.0,42.97,42.98,69470.0,37.1667,37.184,37.158,37.1667,69470.0
2016-06-07 15:00:00,42.98,43.01,42.98,42.98,55930.0,37.1667,37.1926,37.1667,37.1667,55930.0
2016-06-07 15:10:00,42.99,43.0,42.94,42.96,133048.0,37.1753,37.184,37.1321,37.1494,133048.0
2016-06-07 15:20:00,42.95,42.99,42.94,42.98,77193.0,37.1407,37.1753,37.1321,37.1667,77193.0
2016-06-07 15:30:00,42.99,43.0,42.92,42.94,86724.0,37.1753,37.184,37.1148,37.1321,86724.0
2016-06-07 15:40:00,42.93,42.93,42.9,42.91,124791.0,37.1234,37.1234,37.0975,37.1061,124791.0
2016-06-07 15:50:00,42.91,42.92,42.89,42.92,312850.0,37.1061,37.1148,37.0888,37.1148,312850.0
2016-06-08 09:30:00,43.0,43.16,42.91,42.98,42999.0,37.184,37.3223,37.1061,37.1667,42999.0
2016-06-08 09:40:00,42.99,42.99,42.88,42.88,113523.0,37.1753,37.1753,37.0802,37.0802,113523.0
2016-06-08 09:50:00,42.88,42.92,42.87,42.9,62280.0,37.0802,37.1148,37.0716,37.0975,62280.0
2016-06-08 10:00:00,42.9,42.92,42.8,42.83,68592.0,37.0975,37.1148,37.011,37.037,68592.0
2016-06-08 10:10:00,42.83,42.88,42.8,42.85,28467.0,37.037,37.0802,37.011,37.0543,28467.0
2016-06-08 10:20:00,42.86,42.91,42.84,42.89,26173.0,37.0629,37.1061,37.0456,37.0888,26173.0
2016-06-08 10:30:00,42.88,42.91,42.86,42.9,50927.0,37.0802,37.1061,37.0629,37.0975,50927.0
2016-06-08 10:40:00,42.89,42.92,42.84,42.92,42528.0,37.0888,37.1148,37.0456,37.1148,42528.0
2016-06-08 10:50:00,42.92,42.93,42.84,42.86,41254.0,37.1148,37.1234,37.0456,37.0629,41254.0
2016-06-08 11:00:00,42.86,42.86,42.78,42.8,55577.0,37.0629,37.0629,36.9937,37.011,55577.0
2016-06-08 11:10:00,42.8,42.81,42.76,42.8,48247.0,37.011,37.0197,36.9764,37.011,48247.0
2016-06-08 11:20:00,42.8,42.82,42.76,42.8,30897.0,37.011,37.0283,36.9764,37.011,30897.0
2016-06-08 11:30:00,42.8,42.93,42.8,42.91,47777.0,37.011,37.1234,37.011,37.1061,47777.0
2016-06-08 11:40:00,42.92,42.94,42.89,42.93,40099.0,37.1148,37.1321,37.0888,37.1234,40099.0
2016-06-08 11:50:00,42.93,42.94,42.89,42.93,25516.0,37.1234,37.1321,37.0888,37.1234,25516.0
2016-06-08 12:00:00,42.93,42.99,42.92,42.97,37368.0,37.1234,37.1753,37.1148,37.158,37368.0
2016-06-08 12:10:00,42.98,43.02,42.97,42.98,18088.0,37.1667,37.2013,37.158,37.1667,18088.0
2016-06-08 12:20:00,42.96,43.01,42.96,43.0,25996.0,37.1494,37.1926,37.1494,37.184,25996.0
2016-06-08 12:30:00,43.01,43.04,43.0,43.01,43997.0,37.1926,37.2186,37.184,37.1926,43997.0
2016-06-08 12:40:00,43.01,43.02,42.99,43.0,53311.0,37.1926,37.2013,37.1753,37.184,53311.0
2016-06-08 12:50:00,43.01,43.01,42.98,43.01,19455.0,37.1926,37.1926,37.1667,37.1926,19455.0
2016-06-08 13:00:00,43.01,43.02,43.0,43.01,23711.0,37.1926,37.2013,37.184,37.1926,23711.0
2016-06-08 13:10:00,43.0,43.01,42.98,43.01,31927.0,37.184,37.1926,37.1667,37.1926,31927.0
2016-06-08 13:20:00,43.01,43.01,42.96,42.98,49813.0,37.1926,37.1926,37.1494,37.1667,49813.0
2016-06-08 13:30:00,42.97,42.98,42.96,42.96,111216.0,37.158,37.1667,37.1494,37.1494,111216.0
2016-06-08 13:40:00,42.97,42.99,42.96,42.98,15825.0,37.158,37.1753,37.1494,37.1667,15825.0
2016-06-08 13:50:00,42.99,43.02,42.97,43.02,18956.0,37.1753,37.2013,37.158,37.2013,18956.0
2016-06-08 14:00:00,43.02,43.02,42.95,42.96,28773.0,37.2013,37.2013,37.1407,37.1494,28773.0
2016-06-08 14:10:00,42.96,43.0,42.95,42.98,21909.0,37.1494,37.184,37.1407,37.1667,21909.0
2016-06-08 14:20:00,42.99,43.0,42.97,43.0,23276.0,37.1753,37.184,37.158,37.184,23276.0
2016-06-08 14:30:00,43.0,43.03,43.0,43.02,33731.0,37.184,37.2099,37.184,37.2013,33731.0
2016-06-08 14:40:00,43.02,43.03,43.0,43.01,31400.0,37.2013,37.2099,37.184,37.1926,31400.0
2016-06-08 14:50:00,43.02,43.05,43.01,43.04,26756.0,37.2013,37.2272,37.1926,37.2186,26756.0
2016-06-08 15:00:00,43.04,43.08,43.01,43.08,26028.0,37.2186,37.2532,37.1926,37.2532,26028.0
2016-06-08 15:10:00,43.07,43.08,43.05,43.05,35631.0,37.2445,37.2532,37.2272,37.2272,35631.0
2016-06-08 15:20:00,43.05,43.05,43.02,43.04,83504.0,37.2272,37.2272,37.2013,37.2186,83504.0
2016-06-08 15:30:00,43.04,43.04,43.01,43.02,130854.0,37.2186,37.2186,37.1926,37.2013,130854.0
2016-06-08 15:40:00,43.02,43.04,43.01,43.03,69469.0,37.2013,37.2186,37.1926,37.2099,69469.0
2016-06-08 15:50:00,43.03,43.06,42.97,42.98,230490.0,37.2099,37.2359,37.158,37.1667,230490.0
2016-06-09 09:30:00,42.79,42.85,42.57,42.59,55539.0,37.0024,37.0543,36.8121,36.8294,55539.0
2016-06-09 09:40:00,42.61,42.69,42.52,42.59,179176.0,36.8467,36.9159,36.7689,36.8294,179176.0
2016-06-09 09:50:00,42.59,42.62,42.55,42.62,143278.0,36.8294,36.8554,36.7948,36.8554,143278.0
2016-06-09 10:00:00,42.61,42.61,42.39,42.42,102192.0,36.8467,36.8467,36.6565,36.6824,102192.0
2016-06-09 10:10:00,42.41,42.48,42.37,42.4,69689.0,36.6738,36.7343,36.6392,36.6651,69689.0
2016-06-09 10:20:00,42.4,42.43,42.36,42.38,63702.0,36.6651,36.6911,36.6305,36.6478,63702.0
2016-06-09 10:30:00,42.39,42.41,42.32,42.35,71124.0,36.6565,36.6738,36.5959,36.6219,71124.0
2016-06-09 10:40:00,42.36,42.4,42.32,42.38,51680.0,36.6305,36.6651,36.5959,36.6478,51680.0
2016-06-09 10:50:00,42.38,42.39,42.31,42.32,42681.0,36.6478,36.6565,36.5873,36.5959,42681.0
2016-06-09 11:00:00,42.32,42.38,42.31,42.38,150546.0,36.5959,36.6478,36.5873,36.6478,150546.0
2016-06-09 11:10:00,42.39,42.42,42.32,42.32,68040.0,36.6565,36.6824,36.5959,36.5959,68040.0
2016-06-09 11:20:00,42.32,42.36,42.31,42.32,286630.0,36.5959,36.6305,36.5873,36.5959,286630.0
2016-06-09 11:30:00,42.31,42.32,42.29,42.32,75708.0,36.5873,36.5959,36.57,36.5959,75708.0
2016-06-09 11:40:00,42.31,42.33,42.26,42.29,92578.0,36.5873,36.6046,36.5441,36.57,92578.0
2016-06-09 11:50:00,42.28,42.28,42.2,42.21,371221.0,36.5614,36.5614,36.4922,36.5008,371221.0
2016-06-09 12:00:00,42.22,42.22,42.16,42.16,417871.0,36.5095,36.5095,36.4576,36.4576,417871.0
2016-06-09 12:10:00,42.16,42.17,42.13,42.15,107393.0,36.4576,36.4662,36.4316,36.4489,107393.0
2016-06-09 12:20:00,42.15,42.19,42.13,42.17,39415.0,36.4489,36.4835,36.4316,36.4662,39415.0
2016-06-09 12:30:00,42.18,42.23,42.17,42.2,98832.0,36.4749,36.5181,36.4662,36.4922,98832.0
2016-06-09 12:40:00,42.2,42.24,42.19,42.22,60199.0,36.4922,36.5268,36.4835,36.5095,60199.0
2016-06-09 12:50:00,42.22,42.27,42.22,42.26,46936.0,36.5095,36.5527,36.5095,36.5441,46936.0
2016-06-09 13:00:00,42.26,42.27,42.2,42.2,48051.0,36.5441,36.5527,36.4922,36.4922,48051.0
2016-06-09 13:10:00,42.21,42.28,42.2,42.27,67498.0,36.5008,36.5614,36.4922,36.5527,67498.0
2016-06-09 13:20:00,42.27,42.3,42.26,42.28,27992.0,36.5527,36.5787,36.5441,36.5614,27992.0
2016-06-09 13:30:00,42.28,42.32,42.27,42.31,52014.0,36.5614,36.5959,36.5527,36.5873,52014.0
2016-06-09 13:40:00,42.31,42.31,42.25,42.26,56066.0,36.5873,36.5873,36.5354,36.5441,56066.0
2016-06-09 13:50:00,42.26,42.27,42.16,42.26,242549.0,36.5441,36.5527,36.4576,36.5441,242549.0
2016-06-09 14:00:00,42.26,42.27,42.23,42.23,47486.0,36.5441,36.5527,36.5181,36.5181,47486.0
2016-06-09 14:10:00,42.23,42.28,42.22,42.25,160778.0,36.5181,36.5614,36.5095,36.5354,160778.0
2016-06-09 14:20:00,42.25,42.26,42.19,42.22,258143.0,36.5354,36.5441,36.4835,36.5095,258143.0
2016-06-09 14:30:00,42.22,42.32,42.22,42.32,39726.0,36.5095,36.5959,36.5095,36.5959,39726.0
2016-06-09 14:40:00,42.32,42.36,42.3,42.32,60225.0,36.5959,36.6305,36.5787,36.5959,60225.0
2016-06-09 14:50:00,42.33,42.34,42.3,42.33,32197.0,36.6046,36.6132,36.5787,36.6046,32197.0
2016-06-09 15:00:00,42.33,42.39,42.32,42.37,51480.0,36.6046,36.6565,36.5959,36.6392,51480.0
2016-06-09 15:10:00,42.36,42.37,42.3,42.36,60462.0,36.6305,36.6392,36.5787,36.6305,60462.0
2016-06-09 15:20:00,42.35,42.38,42.34,42.37,167525.0,36.6219,36.6478,36.6132,36.6392,167525.0
2016-06-09 15:30:00,42.36,42.39,42.35,42.38,127827.0,36.6305,36.6565,36.6219,36.6478,127827.0
2016-06-09 15:40:00,42.39,42.42,42.36,42.38,161033.0,36.6565,36.6824,36.6305,36.6478,161033.0
2016-06-09 15:50:00,42.38,42.39,42.34,42.34,316199.0,36.6478,36.6565,36.6132,36.6132,316199.0
2016-06-10 09:30:00,41.8,41.97,41.51,41.59,980017.0,36.1463,36.2933,35.8955,35.9647,980017.0
2016-06-10 09:40:00,41.59,41.72,41.55,41.69,140782.0,35.9647,36.0771,35.9301,36.0512,140782.0
2016-06-10 09:50:00,41.7,41.77,41.65,41.76,115619.0,36.0598,36.1203,36.0166,36.1117,115619.0
2016-06-10 10:00:00,41.76,41.84,41.69,41.71,203427.0,36.1117,36.1809,36.0512,36.0685,203427.0
2016-06-10 10:10:00,41.71,41.73,41.66,41.72,322713.0,36.0685,36.0857,36.0252,36.0771,322713.0
2016-06-10 10:20:00,41.72,41.79,41.69,41.73,163531.0,36.0771,36.1376,36.0512,36.0857,163531.0
2016-06-10 10:30:00,41.73,41.82,41.72,41.77,118897.0,36.0857,36.1636,36.0771,36.1203,118897.0
2016-06-10 10:40:00,41.76,41.84,41.74,41.77,177253.0,36.1117,36.1809,36.0944,36.1203,177253.0
2016-06-10 10:50:00,41.77,41.86,41.76,41.84,88255.0,36.1203,36.1982,36.1117,36.1809,88255.0
2016-06-10 11:00:00,41.83,41.94,41.83,41.94,79170.0,36.1722,36.2673,36.1722,36.2673,79170.0
2016-06-10 11:10:00,41.95,41.99,41.92,41.96,64094.0,36.276,36.3106,36.25,36.2846,64094.0
2016-06-10 11:20:00,41.96,41.98,41.93,41.96,79783.0,36.2846,36.3019,36.2587,36.2846,79783.0
2016-06-10 11:30:00,41.96,41.99,41.92,41.94,61629.0,36.2846,36.3106,36.25,36.2673,61629.0
2016-06-10 11:40:00,41.93,41.94,41.86,41.88,98134.0,36.2587,36.2673,36.1982,36.2155,98134.0
2016-06-10 11:50:00,41.88,41.93,41.87,41.91,54600.0,36.2155,36.2587,36.2068,36.2414,54600.0
2016-06-10 12:00:00,41.92,41.94,41.81,41.81,115152.0,36.25,36.2673,36.1549,36.1549,115152.0
2016-06-10 12:10:00,41.8,41.83,41.79,41.81,179279.0,36.1463,36.1722,36.1376,36.1549,179279.0
2016-06-10 12:20:00,41.8,41.83,41.78,41.83,29710.0,36.1463,36.1722,36.129,36.1722,29710.0
2016-06-10 12:30:00,41.83,41.85,41.8,41.83,35636.0,36.1722,36.1895,36.1463,36.1722,35636.0
2016-06-10 12:40:00,41.84,41.87,41.81,41.82,46903.0,36.1809,36.2068,36.1549,36.1636,46903.0
2016-06-10 12:50:00,41.81,41.84,41.8,41.83,153716.0,36.1549,36.1809,36.1463,36.1722,153716.0
2016-06-10 13:00:00,41.82,41.83,41.77,41.8,128496.0,36.1636,36.1722,36.1203,36.1463,128496.0
2016-06-10 13:10:00,41.8,41.82,41.79,41.79,54000.0,36.1463,36.1636,36.1376,36.1376,54000.0
2016-06-10 13:20:00,41.79,41.84,41.78,41.8,88131.0,36.1376,36.1809,36.129,36.1463,88131.0
2016-06-10 13:30:00,41.8,41.8,41.76,41.77,94092.0,36.1463,36.1463,36.1117,36.1203,94092.0
2016-06-10 13:40:00,41.77,41.78,41.71,41.71,49686.0,36.1203,36.129,36.0685,36.0685,49686.0
2016-06-10 13:50:00,41.7,41.72,41.65,41.69,205684.0,36.0598,36.0771,36.0166,36.0512,205684.0
2016-06-10 14:00:00,41.68,41.72,41.65,41.68,53990.0,36.0425,36.0771,36.0166,36.0425,53990.0
2016-06-10 14:10:00,41.68,41.7,41.61,41.62,281637.0,36.0425,36.0598,35.982,35.9906,281637.0
2016-06-10 14:20:00,41.62,41.67,41.6,41.65,158951.0,35.9906,36.0339,35.9733,36.0166,158951.0
2016-06-10 14:30:00,41.64,41.72,41.64,41.71,42135.0,36.0079,36.0771,36.0079,36.0685,42135.0
2016-06-10 14:40:00,41.7,41.71,41.65,41.67,84177.0,36.0598,36.0685,36.0166,36.0339,84177.0
2016-06-10 14:50:00,41.67,41.67,41.62,41.65,307909.0,36.0339,36.0339,35.9906,36.0166,307909.0
2016-06-10 15:00:00,41.65,41.68,41.64,41.66,122615.0,36.0166,36.0425,36.0079,36.0252,122615.0
2016-06-10 15:10:00,41.67,41.69,41.64,41.68,124002.0,36.0339,36.0512,36.0079,36.0425,124002.0
2016-06-10 15:20:00,41.68,41.73,41.68,41.73,123648.0,36.0425,36.0857,36.0425,36.0857,123648.0
2016-06-10 15:30:00,41.73,41.79,41.72,41.74,291671.0,36.0857,36.1376,36.0771,36.0944,291671.0
2016-06-10 15:40:00,41.74,41.81,41.73,41.8,197071.0,36.0944,36.1549,36.0857,36.1463,197071.0
2016-06-10 15:50:00,41.79,41.8,41.74,41.76,395960.0,36.1376,36.1463,36.0944,36.1117,395960.0
2016-06-13 09:30:00,41.62,41.68,41.41,41.42,58547.0,35.9906,36.0425,35.809,35.8177,58547.0
2016-06-13 09:40:00,41.41,41.61,41.41,41.59,148529.0,35.809,35.982,35.809,35.9647,148529.0
2016-06-13 09:50:00,41.6,41.76,41.6,41.73,84001.0,35.9733,36.1117,35.9733,36.0857,84001.0
2016-06-13 10:00:00,41.73,41.82,41.67,41.71,103464.0,36.0857,36.1636,36.0339,36.0685,103464.0
2016-06-13 10:10:00,41.71,41.77,41.66,41.69,62385.0,36.0685,36.1203,36.0252,36.0512,62385.0
2016-06-13 10:20:00,41.69,41.73,41.66,41.71,140023.0,36.0512,36.0857,36.0252,36.0685,140023.0
2016-06-13 10:30:00,41.71,41.78,41.7,41.71,68104.0,36.0685,36.129,36.0598,36.0685,68104.0
2016-06-13 10:40:00,41.71,41.76,41.69,41.69,87790.0,36.0685,36.1117,36.0512,36.0512,87790.0
2016-06-13 10:50:00,41.68,41.68,41.57,41.61,63197.0,36.0425,36.0425,35.9474,35.982,63197.0
2016-06-13 11:00:00,41.61,41.63,41.57,41.59,92841.0,35.982,35.9993,35.9474,35.9647,92841.0
2016-06-13 11:10:00,41.59,41.61,41.54,41.54,150293.0,35.9647,35.982,35.9214,35.9214,150293.0
2016-06-13 11:20:00,41.53,41.57,41.51,41.54,63686.0,35.9128,35.9474,35.8955,35.9214,63686.0
2016-06-13 11:30:00,41.54,41.55,41.45,41.46,55850.0,35.9214,35.9301,35.8436,35.8523,55850.0
2016-06-13 11:40:00,41.46,41.5,41.44,41.45,221047.0,35.8523,35.8869,35.835,35.8436,221047.0
2016-06-13 11:50:00,41.44,41.45,41.37,41.38,43543.0,35.835,35.8436,35.7744,35.7831,43543.0
2016-06-13 12:00:00,41.38,41.43,41.36,41.4,42778.0,35.7831,35.8263,35.7658,35.8004,42778.0
2016-06-13 12:10:00,41.4,41.5,41.39,41.47,50553.0,35.8004,35.8869,35.7917,35.8609,50553.0
2016-06-13 12:20:00,41.46,41.52,41.43,41.47,80517.0,35.8523,35.9042,35.8263,35.8609,80517.0
2016-06-13 12:30:00,41.48,41.49,41.43,41.47,36354.0,35.8696,35.8782,35.8263,35.8609,36354.0
2016-06-13 12:40:00,41.47,41.5,41.44,41.45,36689.0,35.8609,35.8869,35.835,35.8436,36689.0
2016-06-13 12:50:00,41.46,41.52,41.45,41.5,71499.0,35.8523,35.9042,35.8436,35.8869,71499.0
2016-06-13 13:00:00,41.5,41.52,41.46,41.48,57689.0,35.8869,35.9042,35.8523,35.8696,57689.0
2016-06-13 13:10:00,41.48,41.5,41.47,41.48,22190.0,35.8696,35.8869,35.8609,35.8696,22190.0
2016-06-13 13:20:00,41.49,41.56,41.48,41.5,136033.0,35.8782,35.9387,35.8696,35.8869,136033.0
2016-06-13 13:30:00,41.5,41.51,41.4,41.4,197832.0,35.8869,35.8955,35.8004,35.8004,197832.0
2016-06-13 13:40:00,41.4,41.5,41.38,41.45,54937.0,35.8004,35.8869,35.7831,35.8436,54937.0
2016-06-13 13:50:00,41.45,41.45,41.34,41.38,60387.0,35.8436,35.8436,35.7485,35.7831,60387.0
2016-06-13 14:00:00,41.38,41.41,41.35,41.41,52842.0,35.7831,35.809,35.7571,35.809,52842.0
2016-06-13 14:10:00,41.4,41.42,41.35,41.37,102945.0,35.8004,35.8177,35.7571,35.7744,102945.0
2016-06-13 14:20:00,41.36,41.38,41.32,41.36,56607.0,35.7658,35.7831,35.7312,35.7658,56607.0
2016-06-13 14:30:00,41.36,41.48,41.35,41.46,69949.0,35.7658,35.8696,35.7571,35.8523,69949.0
2016-06-13 14:40:00,41.47,41.48,41.43,41.46,38695.0,35.8609,35.8696,35.8263,35.8523,38695.0
2016-06-13 14:50:00,41.46,41.49,41.43,41.45,71766.0,35.8523,35.8782,35.8263,35.8436,71766.0
2016-06-13 15:00:00,41.45,41.46,41.33,41.34,66568.0,35.8436,35.8523,35.7398,35.7485,66568.0
2016-06-13 15:10:00,41.34,41.37,41.32,41.37,104554.0,35.7485,35.7744,35.7312,35.7744,104554.0
2016-06-13 15:20:00,41.37,41.38,41.35,41.37,68758.0,35.7744,35.7831,35.7571,35.7744,68758.0
2016-06-13 15:30:00,41.37,41.38,41.28,41.3,363353.0,35.7744,35.7831,35.6966,35.7139,363353.0
2016-06-13 15:40:00,41.29,41.29,41.23,41.25,115984.0,35.7053,35.7053,35.6534,35.6707,115984.0
2016-06-13 15:50:00,41.25,41.27,41.2,41.24,563144.0,35.6707,35.688,35.6274,35.662,563144.0
2016-06-14 09:30:00,41.21,41.36,41.15,41.3,72660.0,35.6361,35.7658,35.5842,35.7139,72660.0
2016-06-14 09:40:00,41.31,41.41,41.18,41.26,216638.0,35.7226,35.809,35.6101,35.6793,216638.0
2016-06-14 09:50:00,41.25,41.25,41.09,41.17,196025.0,35.6707,35.6707,35.5323,35.6015,196025.0
2016-06-14 10:00:00,41.18,41.22,41.04,41.08,105330.0,35.6101,35.6447,35.4891,35.5237,105330.0
2016-06-14 10:10:00,41.08,41.11,40.98,40.98,108740.0,35.5237,35.5496,35.4372,35.4372,108740.0
2016-06-14 10:20:00,40.98,41.0,40.87,40.93,560939.0,35.4372,35.4545,35.3421,35.394,560939.0
2016-06-14 10:30:00,40.93,40.99,40.85,40.9,114642.0,35.394,35.4458,35.3248,35.368,114642.0
2016-06-14 10:40:00,40.91,40.95,40.84,40.86,108734.0,35.3767,35.4112,35.3161,35.3334,108734.0
2016-06-14 10:50:00,40.86,40.88,40.72,40.75,373672.0,35.3334,35.3507,35.2124,35.2383,373672.0
2016-06-14 11:00:00,40.75,40.89,40.75,40.87,80009.0,35.2383,35.3594,35.2383,35.3421,80009.0
2016-06-14 11:10:00,40.87,40.88,40.74,40.78,201691.0,35.3421,35.3507,35.2297,35.2642,201691.0
2016-06-14 11:20:00,40.79,40.86,40.79,40.8,56312.0,35.2729,35.3334,35.2729,35.2815,56312.0
2016-06-14 11:30:00,40.8,40.86,40.77,40.86,55445.0,35.2815,35.3334,35.2556,35.3334,55445.0
2016-06-14 11:40:00,40.86,40.89,40.83,40.84,79752.0,35.3334,35.3594,35.3075,35.3161,79752.0
2016-06-14 11:50:00,40.84,40.87,40.8,40.82,166726.0,35.3161,35.3421,35.2815,35.2988,166726.0
2016-06-14 12:00:00,40.82,40.9,40.81,40.88,24840.0,35.2988,35.368,35.2902,35.3507,24840.0
2016-06-14 12:10:00,40.88,40.97,40.88,40.97,87176.0,35.3507,35.4285,35.3507,35.4285,87176.0
2016-06-14 12:20:00,40.98,41.17,40.98,41.15,68278.0,35.4372,35.6015,35.4372,35.5842,68278.0
2016-06-14 12:30:00,41.14,41.15,41.08,41.08,16253.0,35.5755,35.5842,35.5237,35.5237,16253.0
2016-06-14 12:40:00,41.08,41.08,40.99,41.04,115865.0,35.5237,35.5237,35.4458,35.4891,115865.0
2016-06-14 12:50:00,41.04,41.04,40.98,41.0,68095.0,35.4891,35.4891,35.4372,35.4545,68095.0
2016-06-14 13:00:00,41.0,41.02,40.96,40.97,35733.0,35.4545,35.4718,35.4199,35.4285,35733.0
2016-06-14 13:10:00,40.97,40.99,40.92,40.97,129873.0,35.4285,35.4458,35.3853,35.4285,129873.0
2016-06-14 13:20:00,40.97,40.97,40.93,40.93,61100.0,35.4285,35.4285,35.394,35.394,61100.0
2016-06-14 13:30:00,40.93,41.02,40.91,40.97,22506.0,35.394,35.4718,35.3767,35.4285,22506.0
2016-06-14 13:40:00,40.97,41.0,40.93,40.94,50785.0,35.4285,35.4545,35.394,35.4026,50785.0
2016-06-14 13:50:00,40.94,40.94,40.88,40.89,46100.0,35.4026,35.4026,35.3507,35.3594,46100.0
2016-06-14 14:00:00,40.89,40.93,40.89,40.92,39945.0,35.3594,35.394,35.3594,35.3853,39945.0
2016-06-14 14:10:00,40.92,41.01,40.91,41.01,29850.0,35.3853,35.4631,35.3767,35.4631,29850.0
2016-06-14 14:20:00,41.01,41.03,40.95,41.02,138476.0,35.4631,35.4804,35.4112,35.4718,138476.0
2016-06-14 14:30:00,41.02,41.06,40.97,41.02,435592.0,35.4718,35.5064,35.4285,35.4718,435592.0
2016-06-14 14:40:00,41.02,41.02,40.96,40.98,92964.0,35.4718,35.4718,35.4199,35.4372,92964.0
2016-06-14 14:50:00,40.98,40.98,40.88,40.89,156671.0,35.4372,35.4372,35.3507,35.3594,156671.0
2016-06-14 15:00:00,40.89,41.02,40.85,41.02,192431.0,35.3594,35.4718,35.3248,35.4718,192431.0
2016-06-14 15:10:00,41.02,41.11,40.99,41.07,142165.0,35.4718,35.5496,35.4458,35.515,142165.0
2016-06-14 15:20:00,41.07,41.11,41.03,41.11,115517.0,35.515,35.5496,35.4804,35.5496,115517.0
2016-06-14 15:30:00,41.11,41.15,41.06,41.1,146674.0,35.5496,35.5842,35.5064,35.541,146674.0
2016-06-14 15:40:00,41.1,41.14,41.06,41.09,89123.0,35.541,35.5755,35.5064,35.5323,89123.0
2016-06-14 15:50:00,41.08,41.15,41.07,41.11,314290.0,35.5237,35.5842,35.515,35.5496,314290.0
2016-06-15 09:30:00,41.22,41.39,41.18,41.39,129798.0,35.6447,35.7917,35.6101,35.7917,129798.0
2016-06-15 09:40:00,41.4,41.51,41.36,41.51,193911.0,35.8004,35.8955,35.7658,35.8955,193911.0
2016-06-15 09:50:00,41.52,41.59,41.47,41.58,244050.0,35.9042,35.9647,35.8609,35.956,244050.0
2016-06-15 10:00:00,41.58,41.78,41.58,41.72,518429.0,35.956,36.129,35.956,36.0771,518429.0
2016-06-15 10:10:00,41.72,41.75,41.61,41.63,112546.0,36.0771,36.103,35.982,35.9993,112546.0
2016-06-15 10:20:00,41.64,41.65,41.55,41.59,197892.0,36.0079,36.0166,35.9301,35.9647,197892.0
2016-06-15 10:30:00,41.61,41.73,41.6,41.71,138972.0,35.982,36.0857,35.9733,36.0685,138972.0
2016-06-15 10:40:00,41.72,41.84,41.7,41.81,174492.0,36.0771,36.1809,36.0598,36.1549,174492.0
2016-06-15 10:50:00,41.82,41.97,41.8,41.91,350040.0,36.1636,36.2933,36.1463,36.2414,350040.0
2016-06-15 11:00:00,41.91,42.04,41.91,42.01,294761.0,36.2414,36.3538,36.2414,36.3279,294761.0
2016-06-15 11:10:00,42.0,42.1,42.0,42.05,323108.0,36.3192,36.4057,36.3192,36.3625,323108.0
2016-06-15 11:20:00,42.06,42.07,41.84,41.87,141418.0,36.3711,36.3798,36.1809,36.2068,141418.0
2016-06-15 11:30:00,41.85,41.88,41.8,41.85,67366.0,36.1895,36.2155,36.1463,36.1895,67366.0
2016-06-15 11:40:00,41.86,41.99,41.84,41.96,183105.0,36.1982,36.3106,36.1809,36.2846,183105.0
2016-06-15 11:50:00,41.96,42.0,41.92,41.92,113970.0,36.2846,36.3192,36.25,36.25,113970.0
2016-06-15 12:00:00,41.92,41.95,41.89,41.9,54913.0,36.25,36.276,36.2241,36.2328,54913.0
2016-06-15 12:10:00,41.89,41.91,41.85,41.88,134733.0,36.2241,36.2414,36.1895,36.2155,134733.0
2016-06-15 12:20:00,41.88,41.89,41.86,41.88,103165.0,36.2155,36.2241,36.1982,36.2155,103165.0
2016-06-15 12:30:00,41.88,41.91,41.85,41.88,134117.0,36.2155,36.2414,36.1895,36.2155,134117.0
2016-06-15 12:40:00,41.88,41.9,41.86,41.88,118594.0,36.2155,36.2328,36.1982,36.2155,118594.0
2016-06-15 12:50:00,41.87,41.88,41.79,41.79,88074.0,36.2068,36.2155,36.1376,36.1376,88074.0
2016-06-15 13:00:00,41.8,41.85,41.79,41.8,98773.0,36.1463,36.1895,36.1376,36.1463,98773.0
2016-06-15 13:10:00,41.8,41.81,41.78,41.79,22741.0,36.1463,36.1549,36.129,36.1376,22741.0
2016-06-15 13:20:00,41.78,41.8,41.74,41.77,90600.0,36.129,36.1463,36.0944,36.1203,90600.0
2016-06-15 13:30:00,41.78,41.81,41.75,41.77,49612.0,36.129,36.1549,36.103,36.1203,49612.0
2016-06-15 13:40:00,41.77,41.8,41.74,41.74,45672.0,36.1203,36.1463,36.0944,36.0944,45672.0
2016-06-15 13:50:00,41.75,41.77,41.73,41.75,81117.0,36.103,36.1203,36.0857,36.103,81117.0
2016-06-15 14:00:00,41.77,41.83,41.65,41.65,167640.0,36.1203,36.1722,36.0166,36.0166,167640.0
2016-06-15 14:10:00,41.65,41.68,41.58,41.65,71727.0,36.0166,36.0425,35.956,36.0166,71727.0
2016-06-15 14:20:00,41.65,41.66,41.59,41.59,86833.0,36.0166,36.0252,35.9647,35.9647,86833.0
2016-06-15 14:30:00,41.59,41.66,41.54,41.63,108014.0,35.9647,36.0252,35.9214,35.9993,108014.0
2016-06-15 14:40:00,41.62,41.76,41.61,41.73,127054.0,35.9906,36.1117,35.982,36.0857,127054.0
2016-06-15 14:50:00,41.73,41.77,41.67,41.76,83098.0,36.0857,36.1203,36.0339,36.1117,83098.0
2016-06-15 15:00:00,41.75,41.79,41.74,41.76,36968.0,36.103,36.1376,36.0944,36.1117,36968.0
2016-06-15 15:10:00,41.75,41.8,41.73,41.74,81510.0,36.103,36.1463,36.0857,36.0944,81510.0
2016-06-15 15:20:00,41.74,41.76,41.73,41.74,42321.0,36.0944,36.1117,36.0857,36.0944,42321.0
2016-06-15 15:30:00,41.73,41.74,41.59,41.6,91722.0,36.0857,36.0944,35.9647,35.9733,91722.0
2016-06-15 15:40:00,41.6,41.61,41.48,41.51,138122.0,35.9733,35.982,35.8696,35.8955,138122.0
2016-06-15 15:50:00,41.5,41.54,41.45,41.53,391858.0,35.8869,35.9214,35.8436,35.9128,391858.0
2016-06-16 09:30:00,41.43,41.43,41.05,41.08,147711.0,35.8263,35.8263,35.4977,35.5237,147711.0
2016-06-16 09:40:00,41.07,41.19,41.05,41.14,233844.0,35.515,35.6188,35.4977,35.5755,233844.0
2016-06-16 09:50:00,41.14,41.22,41.06,41.06,137838.0,35.5755,35.6447,35.5064,35.5064,137838.0
2016-06-16 10:00:00,41.05,41.09,40.97,41.08,182751.0,35.4977,35.5323,35.4285,35.5237,182751.0
2016-06-16 10:10:00,41.07,41.22,41.06,41.12,174271.0,35.515,35.6447,35.5064,35.5583,174271.0
2016-06-16 10:20:00,41.11,41.11,40.95,41.04,118247.0,35.5496,35.5496,35.4112,35.4891,118247.0
2016-06-16 10:30:00,41.03,41.03,40.91,40.92,80321.0,35.4804,35.4804,35.3767,35.3853,80321.0
2016-06-16 10:40:00,40.92,41.07,40.91,41.04,140000.0,35.3853,35.515,35.3767,35.4891,140000.0
2016-06-16 10:50:00,41.03,41.04,40.93,41.03,124327.0,35.4804,35.4891,35.394,35.4804,124327.0
2016-06-16 11:00:00,41.03,41.1,40.99,41.06,124323.0,35.4804,35.541,35.4458,35.5064,124323.0
2016-06-16 11:10:00,41.07,41.17,41.06,41.12,61266.0,35.515,35.6015,35.5064,35.5583,61266.0
2016-06-16 11:20:00,41.13,41.32,41.12,41.29,73160.0,35.5669,35.7312,35.5583,35.7053,73160.0
2016-06-16 11:30:00,41.28,41.32,41.21,41.26,108850.0,35.6966,35.7312,35.6361,35.6793,108850.0
2016-06-16 11:40:00,41.26,41.26,41.17,41.22,37364.0,35.6793,35.6793,35.6015,35.6447,37364.0
2016-06-16 11:50:00,41.23,41.23,41.1,41.13,153002.0,35.6534,35.6534,35.541,35.5669,153002.0
2016-06-16 12:00:00,41.13,41.14,41.08,41.13,149899.0,35.5669,35.5755,35.5237,35.5669,149899.0
2016-06-16 12:10:00,41.13,41.18,41.07,41.18,137259.0,35.5669,35.6101,35.515,35.6101,137259.0
2016-06-16 12:20:00,41.18,41.29,41.14,41.27,238348.0,35.6101,35.7053,35.5755,35.688,238348.0
2016-06-16 12:30:00,41.26,41.34,41.22,41.33,54652.0,35.6793,35.7485,35.6447,35.7398,54652.0
2016-06-16 12:40:00,41.31,41.37,41.29,41.31,111533.0,35.7226,35.7744,35.7053,35.7226,111533.0
2016-06-16 12:50:00,41.31,41.32,41.24,41.28,47203.0,35.7226,35.7312,35.662,35.6966,47203.0
2016-06-16 13:00:00,41.29,41.37,41.25,41.3,57605.0,35.7053,35.7744,35.6707,35.7139,57605.0
2016-06-16 13:10:00,41.3,41.31,41.23,41.27,32339.0,35.7139,35.7226,35.6534,35.688,32339.0
2016-06-16 13:20:00,41.27,41.3,41.18,41.19,103481.0,35.688,35.7139,35.6101,35.6188,103481.0
2016-06-16 13:30:00,41.19,41.22,41.11,41.17,182523.0,35.6188,35.6447,35.5496,35.6015,182523.0
2016-06-16 13:40:00,41.17,41.17,41.08,41.12,67323.0,35.6015,35.6015,35.5237,35.5583,67323.0
2016-06-16 13:50:00,41.11,41.14,41.1,41.11,49643.0,35.5496,35.5755,35.541,35.5496,49643.0
2016-06-16 14:00:00,41.11,41.19,41.1,41.19,103262.0,35.5496,35.6188,35.541,35.6188,103262.0
2016-06-16 14:10:00,41.19,41.36,41.18,41.34,134350.0,35.6188,35.7658,35.6101,35.7485,134350.0
2016-06-16 14:20:00,41.34,41.35,41.23,41.24,90504.0,35.7485,35.7571,35.6534,35.662,90504.0
2016-06-16 14:30:00,41.24,41.29,41.24,41.27,59248.0,35.662,35.7053,35.662,35.688,59248.0
2016-06-16 14:40:00,41.27,41.33,41.26,41.33,159227.0,35.688,35.7398,35.6793,35.7398,159227.0
2016-06-16 14:50:00,41.33,41.41,41.31,41.33,138676.0,35.7398,35.809,35.7226,35.7398,138676.0
2016-06-16 15:00:00,41.32,41.37,41.29,41.33,120205.0,35.7312,35.7744,35.7053,35.7398,120205.0
2016-06-16 15:10:00,41.33,41.38,41.32,41.34,84917.0,35.7398,35.7831,35.7312,35.7485,84917.0
2016-06-16 15:20:00,41.34,41.45,41.32,41.45,166371.0,35.7485,35.8436,35.7312,35.8436,166371.0
2016-06-16 15:30:00,41.45,41.49,41.39,41.4,473001.0,35.8436,35.8782,35.7917,35.8004,473001.0
2016-06-16 15:40:00,41.41,41.43,41.37,41.4,151294.0,35.809,35.8263,35.7744,35.8004,151294.0
2016-06-16 15:50:00,41.4,41.42,41.36,41.39,245017.0,35.8004,35.8177,35.7658,35.7917,245017.0
2016-06-17 09:30:00,41.54,41.54,41.16,41.3,144712.0,36.0535,36.0535,35.7237,35.8452,144712.0
2016-06-17 09:40:00,41.29,41.55,41.28,41.5,209652.0,35.8365,36.0622,35.8278,36.0188,209652.0
2016-06-17 09:50:00,41.51,41.62,41.46,41.62,201224.0,36.0274,36.1229,35.984,36.1229,201224.0
2016-06-17 10:00:00,41.63,41.65,41.55,41.63,94942.0,36.1316,36.1489,36.0622,36.1316,94942.0
2016-06-17 10:10:00,41.64,41.74,41.63,41.73,396178.0,36.1403,36.2271,36.1316,36.2184,396178.0
2016-06-17 10:20:00,41.72,41.79,41.68,41.69,702299.0,36.2097,36.2705,36.175,36.1837,702299.0
2016-06-17 10:30:00,41.68,41.73,41.58,41.7,368407.0,36.175,36.2184,36.0882,36.1923,368407.0
2016-06-17 10:40:00,41.7,41.79,41.66,41.75,243727.0,36.1923,36.2705,36.1576,36.2357,243727.0
2016-06-17 10:50:00,41.75,41.81,41.71,41.71,136758.0,36.2357,36.2878,36.201,36.201,136758.0
2016-06-17 11:00:00,41.72,41.72,41.6,41.61,98169.0,36.2097,36.2097,36.1055,36.1142,98169.0
2016-06-17 11:10:00,41.61,41.64,41.51,41.59,96909.0,36.1142,36.1403,36.0274,36.0969,96909.0
2016-06-17 11:20:00,41.6,41.65,41.52,41.52,74372.0,36.1055,36.1489,36.0361,36.0361,74372.0
2016-06-17 11:30:00,41.51,41.54,41.49,41.54,65250.0,36.0274,36.0535,36.0101,36.0535,65250.0
2016-06-17 11:40:00,41.55,41.62,41.55,41.61,51424.0,36.0622,36.1229,36.0622,36.1142,51424.0
2016-06-17 11:50:00,41.61,41.61,41.51,41.53,69672.0,36.1142,36.1142,36.0274,36.0448,69672.0
2016-06-17 12:00:00,41.53,41.65,41.53,41.65,87767.0,36.0448,36.1489,36.0448,36.1489,87767.0
2016-06-17 12:10:00,41.66,41.68,41.55,41.58,75921.0,36.1576,36.175,36.0622,36.0882,75921.0
2016-06-17 12:20:00,41.58,41.6,41.53,41.58,94977.0,36.0882,36.1055,36.0448,36.0882,94977.0
2016-06-17 12:30:00,41.58,41.59,41.53,41.54,85225.0,36.0882,36.0969,36.0448,36.0535,85225.0
2016-06-17 12:40:00,41.54,41.57,41.46,41.48,60847.0,36.0535,36.0795,35.984,36.0014,60847.0
2016-06-17 12:50:00,41.48,41.49,41.42,41.45,38366.0,36.0014,36.0101,35.9493,35.9754,38366.0
2016-06-17 13:00:00,41.44,41.48,41.38,41.48,58558.0,35.9667,36.0014,35.9146,36.0014,58558.0
2016-06-17 13:10:00,41.47,41.48,41.42,41.45,37863.0,35.9927,36.0014,35.9493,35.9754,37863.0
2016-06-17 13:20:00,41.45,41.54,41.44,41.48,197879.0,35.9754,36.0535,35.9667,36.0014,197879.0
2016-06-17 13:30:00,41.48,41.53,41.46,41.47,145146.0,36.0014,36.0448,35.984,35.9927,145146.0
2016-06-17 13:40:00,41.48,41.52,41.47,41.5,40214.0,36.0014,36.0361,35.9927,36.0188,40214.0
2016-06-17 13:50:00,41.49,41.52,41.45,41.47,43019.0,36.0101,36.0361,35.9754,35.9927,43019.0
2016-06-17 14:00:00,41.46,41.51,41.44,41.47,270186.0,35.984,36.0274,35.9667,35.9927,270186.0
2016-06-17 14:10:00,41.47,41.51,41.47,41.48,234579.0,35.9927,36.0274,35.9927,36.0014,234579.0
2016-06-17 14:20:00,41.48,41.56,41.48,41.55,140775.0,36.0014,36.0708,36.0014,36.0622,140775.0
2016-06-17 14:30:00,41.55,41.58,41.53,41.55,63108.0,36.0622,36.0882,36.0448,36.0622,63108.0
2016-06-17 14:40:00,41.55,41.6,41.52,41.56,57998.0,36.0622,36.1055,36.0361,36.0708,57998.0
2016-06-17 14:50:00,41.56,41.58,41.52,41.52,88714.0,36.0708,36.0882,36.0361,36.0361,88714.0
2016-06-17 15:00:00,41.52,41.53,41.43,41.44,261673.0,36.0361,36.0448,35.958,35.9667,261673.0
2016-06-17 15:10:00,41.44,41.47,41.39,41.41,116606.0,35.9667,35.9927,35.9233,35.9406,116606.0
2016-06-17 15:20:00,41.41,41.45,41.41,41.43,118914.0,35.9406,35.9754,35.9406,35.958,118914.0
2016-06-17 15:30:00,41.44,41.45,41.39,41.4,211776.0,35.9667,35.9754,35.9233,35.932,211776.0
2016-06-17 15:40:00,41.4,41.45,41.37,41.44,137721.0,35.932,35.9754,35.9059,35.9667,137721.0
2016-06-17 15:50:00,41.44,41.48,41.42,41.48,224984.0,35.9667,36.0014,35.9493,36.0014,224984.0
2016-06-20 09:30:00,41.95,42.28,41.95,42.26,402694.0,36.4093,36.6957,36.4093,36.6784,402694.0
2016-06-20 09:40:00,42.26,42.34,42.08,42.15,290370.0,36.6784,36.7478,36.5221,36.5829,290370.0
2016-06-20 09:50:00,42.15,42.15,42.03,42.07,156848.0,36.5829,36.5829,36.4788,36.5135,156848.0
2016-06-20 10:00:00,42.08,42.31,42.06,42.25,142420.0,36.5221,36.7218,36.5048,36.6697,142420.0
2016-06-20 10:10:00,42.26,42.27,42.17,42.23,138883.0,36.6784,36.6871,36.6003,36.6523,138883.0
2016-06-20 10:20:00,42.23,42.25,42.17,42.23,207935.0,36.6523,36.6697,36.6003,36.6523,207935.0
2016-06-20 10:30:00,42.22,42.23,42.12,42.16,282446.0,36.6437,36.6523,36.5569,36.5916,282446.0
2016-06-20 10:40:00,42.17,42.26,42.16,42.24,232201.0,36.6003,36.6784,36.5916,36.661,232201.0
2016-06-20 10:50:00,42.23,42.32,42.23,42.31,113589.0,36.6523,36.7305,36.6523,36.7218,113589.0
2016-06-20 11:00:00,42.3,42.38,42.27,42.36,167314.0,36.7131,36.7825,36.6871,36.7652,167314.0
2016-06-20 11:10:00,42.36,42.37,42.31,42.34,107365.0,36.7652,36.7738,36.7218,36.7478,107365.0
2016-06-20 11:20:00,42.33,42.34,42.24,42.26,113253.0,36.7391,36.7478,36.661,36.6784,113253.0
2016-06-20 11:30:00,42.25,42.25,42.19,42.24,22997.0,36.6697,36.6697,36.6176,36.661,22997.0
2016-06-20 11:40:00,42.25,42.26,42.16,42.18,18596.0,36.6697,36.6784,36.5916,36.6089,18596.0
2016-06-20 11:50:00,42.19,42.27,42.16,42.27,72246.0,36.6176,36.6871,36.5916,36.6871,72246.0
2016-06-20 12:00:00,42.27,42.31,42.23,42.29,34379.0,36.6871,36.7218,36.6523,36.7044,34379.0
2016-06-20 12:10:00,42.29,42.29,42.17,42.23,44334.0,36.7044,36.7044,36.6003,36.6523,44334.0
2016-06-20 12:20:00,42.22,42.25,42.2,42.22,52828.0,36.6437,36.6697,36.6263,36.6437,52828.0
2016-06-20 12:30:00,42.22,42.24,42.2,42.2,31170.0,36.6437,36.661,36.6263,36.6263,31170.0
2016-06-20 12:40:00,42.2,42.22,42.14,42.17,24775.0,36.6263,36.6437,36.5742,36.6003,24775.0
2016-06-20 12:50:00,42.17,42.21,42.14,42.16,28600.0,36.6003,36.635,36.5742,36.5916,28600.0
2016-06-20 13:00:00,42.15,42.2,42.14,42.17,20336.0,36.5829,36.6263,36.5742,36.6003,20336.0
2016-06-20 13:10:00,42.17,42.17,42.07,42.12,29299.0,36.6003,36.6003,36.5135,36.5569,29299.0
2016-06-20 13:20:00,42.11,42.17,42.08,42.1,42214.0,36.5482,36.6003,36.5221,36.5395,42214.0
2016-06-20 13:30:00,42.09,42.14,42.08,42.14,28500.0,36.5308,36.5742,36.5221,36.5742,28500.0
2016-06-20 13:40:00,42.14,42.15,42.1,42.11,31515.0,36.5742,36.5829,36.5395,36.5482,31515.0
2016-06-20 13:50:00,42.11,42.13,42.09,42.1,35089.0,36.5482,36.5655,36.5308,36.5395,35089.0
2016-06-20 14:00:00,42.09,42.09,42.02,42.03,22493.0,36.5308,36.5308,36.4701,36.4788,22493.0
2016-06-20 14:10:00,42.02,42.03,41.98,41.99,27824.0,36.4701,36.4788,36.4354,36.444,27824.0
2016-06-20 14:20:00,41.99,42.02,41.96,41.97,30428.0,36.444,36.4701,36.418,36.4267,30428.0
2016-06-20 14:30:00,41.97,41.99,41.94,41.94,20085.0,36.4267,36.444,36.4006,36.4006,20085.0
2016-06-20 14:40:00,41.94,41.99,41.93,41.98,16625.0,36.4006,36.444,36.392,36.4354,16625.0
2016-06-20 14:50:00,41.99,42.06,41.99,42.04,297171.0,36.444,36.5048,36.444,36.4874,297171.0
2016-06-20 15:00:00,42.03,42.03,41.98,42.0,27359.0,36.4788,36.4788,36.4354,36.4527,27359.0
2016-06-20 15:10:00,42.0,42.01,41.95,41.97,32346.0,36.4527,36.4614,36.4093,36.4267,32346.0
2016-06-20 15:20:00,41.96,41.99,41.9,41.91,47963.0,36.418,36.444,36.3659,36.3746,47963.0
2016-06-20 15:30:00,41.9,41.96,41.9,41.94,39742.0,36.3659,36.418,36.3659,36.4006,39742.0
2016-06-20 15:40:00,41.94,42.0,41.9,41.9,106794.0,36.4006,36.4527,36.3659,36.3659,106794.0
2016-06-20 15:50:00,41.91,41.91,41.86,41.9,199898.0,36.3746,36.3746,36.3312,36.3659,199898.0
2016-06-21 09:30:00,41.91,41.96,41.73,41.76,62524.0,36.3746,36.418,36.2184,36.2444,62524.0
2016-06-21 09:40:00,41.75,41.77,41.64,41.76,137164.0,36.2357,36.2531,36.1403,36.2444,137164.0
2016-06-21 09:50:00,41.76,41.78,41.61,41.67,67061.0,36.2444,36.2618,36.1142,36.1663,67061.0
2016-06-21 10:00:00,41.66,41.66,41.5,41.55,109506.0,36.1576,36.1576,36.0188,36.0622,109506.0
2016-06-21 10:10:00,41.54,41.64,41.54,41.58,83649.0,36.0535,36.1403,36.0535,36.0882,83649.0
2016-06-21 10:20:00,41.57,41.62,41.42,41.57,81066.0,36.0795,36.1229,35.9493,36.0795,81066.0
2016-06-21 10:30:00,41.56,41.6,41.51,41.52,45810.0,36.0708,36.1055,36.0274,36.0361,45810.0
2016-06-21 10:40:00,41.52,41.55,41.44,41.49,106963.0,36.0361,36.0622,35.9667,36.0101,106963.0
2016-06-21 10:50:00,41.49,41.55,41.49,41.5,74126.0,36.0101,36.0622,36.0101,36.0188,74126.0
2016-06-21 11:00:00,41.5,41.64,41.49,41.62,36093.0,36.0188,36.1403,36.0101,36.1229,36093.0
2016-06-21 11:10:00,41.62,41.72,41.57,41.67,115963.0,36.1229,36.2097,36.0795,36.1663,115963.0
2016-06-21 11:20:00,41.67,41.73,41.65,41.68,98635.0,36.1663,36.2184,36.1489,36.175,98635.0
2016-06-21 11:30:00,41.66,41.69,41.56,41.6,38962.0,36.1576,36.1837,36.0708,36.1055,38962.0
2016-06-21 11:40:00,41.6,41.61,41.53,41.57,56072.0,36.1055,36.1142,36.0448,36.0795,56072.0
2016-06-21 11:50:00,41.56,41.59,41.5,41.59,26355.0,36.0708,36.0969,36.0188,36.0969,26355.0
2016-06-21 12:00:00,41.59,41.61,41.53,41.55,35859.0,36.0969,36.1142,36.0448,36.0622,35859.0
2016-06-21 12:10:00,41.56,41.57,41.53,41.56,46303.0,36.0708,36.0795,36.0448,36.0708,46303.0
2016-06-21 12:20:00,41.55,41.59,41.55,41.59,29654.0,36.0622,36.0969,36.0622,36.0969,29654.0
2016-06-21 12:30:00,41.59,41.61,41.55,41.55,46570.0,36.0969,36.1142,36.0622,36.0622,46570.0
2016-06-21 12:40:00,41.55,41.59,41.54,41.54,56359.0,36.0622,36.0969,36.0535,36.0535,56359.0
2016-06-21 12:50:00,41.54,41.57,41.53,41.57,38427.0,36.0535,36.0795,36.0448,36.0795,38427.0
2016-06-21 13:00:00,41.57,41.63,41.55,41.62,73483.0,36.0795,36.1316,36.0622,36.1229,73483.0
2016-06-21 13:10:00,41.62,41.62,41.58,41.61,39784.0,36.1229,36.1229,36.0882,36.1142,39784.0
2016-06-21 13:20:00,41.61,41.61,41.55,41.57,39800.0,36.1142,36.1142,36.0622,36.0795,39800.0
2016-06-21 13:30:00,41.56,41.58,41.48,41.51,64040.0,36.0708,36.0882,36.0014,36.0274,64040.0
2016-06-21 13:40:00,41.51,41.54,41.5,41.51,40275.0,36.0274,36.0535,36.0188,36.0274,40275.0
2016-06-21 13:50:00,41.52,41.55,41.52,41.54,36094.0,36.0361,36.0622,36.0361,36.0535,36094.0
2016-06-21 14:00:00,41.53,41.55,41.5,41.55,24567.0,36.0448,36.0622,36.0188,36.0622,24567.0
2016-06-21 14:10:00,41.56,41.57,41.53,41.53,20083.0,36.0708,36.0795,36.0448,36.0448,20083.0
2016-06-21 14:20:00,41.53,41.6,41.52,41.59,27304.0,36.0448,36.1055,36.0361,36.0969,27304.0
2016-06-21 14:30:00,41.59,41.71,41.58,41.7,96807.0,36.0969,36.201,36.0882,36.1923,96807.0
2016-06-21 14:40:00,41.71,41.71,41.66,41.68,47327.0,36.201,36.201,36.1576,36.175,47327.0
2016-06-21 14:50:00,41.66,41.67,41.61,41.61,37677.0,36.1576,36.1663,36.1142,36.1142,37677.0
2016-06-21 15:00:00,41.62,41.65,41.56,41.58,53995.0,36.1229,36.1489,36.0708,36.0882,53995.0
2016-06-21 15:10:00,41.59,41.69,41.59,41.68,92297.0,36.0969,36.1837,36.0969,36.175,92297.0
2016-06-21 15:20:00,41.68,41.7,41.65,41.69,56912.0,36.175,36.1923,36.1489,36.1837,56912.0
2016-06-21 15:30:00,41.68,41.7,41.65,41.67,56051.0,36.175,36.1923,36.1489,36.1663,56051.0
2016-06-21 15:40:00,41.67,41.69,41.62,41.67,106520.0,36.1663,36.1837,36.1229,36.1663,106520.0
2016-06-21 15:50:00,41.67,41.68,41.62,41.62,118417.0,36.1663,36.175,36.1229,36.1229,118417.0
2016-06-22 09:30:00,41.73,41.82,41.67,41.74,29170.0,36.2184,36.2965,36.1663,36.2271,29170.0
2016-06-22 09:40:00,41.76,41.8,41.7,41.75,86041.0,36.2444,36.2791,36.1923,36.2357,86041.0
2016-06-22 09:50:00,41.75,41.75,41.64,41.64,79541.0,36.2357,36.2357,36.1403,36.1403,79541.0
2016-06-22 10:00:00,41.65,41.76,41.62,41.75,110109.0,36.1489,36.2444,36.1229,36.2357,110109.0
2016-06-22 10:10:00,41.75,41.76,41.68,41.76,85787.0,36.2357,36.2444,36.175,36.2444,85787.0
2016-06-22 10:20:00,41.76,41.77,41.7,41.77,63713.0,36.2444,36.2531,36.1923,36.2531,63713.0
2016-06-22 10:30:00,41.75,41.78,41.69,41.75,61262.0,36.2357,36.2618,36.1837,36.2357,61262.0
2016-06-22 10:40:00,41.75,41.87,41.74,41.83,263216.0,36.2357,36.3399,36.2271,36.3052,263216.0
2016-06-22 10:50:00,41.83,41.91,41.83,41.86,65552.0,36.3052,36.3746,36.3052,36.3312,65552.0
2016-06-22 11:00:00,41.86,41.88,41.85,41.86,27760.0,36.3312,36.3486,36.3225,36.3312,27760.0
2016-06-22 11:10:00,41.87,41.99,41.86,41.98,68319.0,36.3399,36.444,36.3312,36.4354,68319.0
2016-06-22 11:20:00,41.98,41.99,41.91,41.95,57374.0,36.4354,36.444,36.3746,36.4093,57374.0
2016-06-22 11:30:00,41.95,41.95,41.83,41.9,90700.0,36.4093,36.4093,36.3052,36.3659,90700.0
2016-06-22 11:40:00,41.89,41.9,41.83,41.84,28124.0,36.3572,36.3659,36.3052,36.3138,28124.0
2016-06-22 11:50:00,41.83,41.87,41.8,41.83,63439.0,36.3052,36.3399,36.2791,36.3052,63439.0
2016-06-22 12:00:00,41.83,41.85,41.77,41.78,35766.0,36.3052,36.3225,36.2531,36.2618,35766.0
2016-06-22 12:10:00,41.79,41.82,41.74,41.75,22491.0,36.2705,36.2965,36.2271,36.2357,22491.0
2016-06-22 12:20:00,41.74,41.76,41.64,41.67,42980.0,36.2271,36.2444,36.1403,36.1663,42980.0
2016-06-22 12:30:00,41.67,41.7,41.64,41.64,30032.0,36.1663,36.1923,36.1403,36.1403,30032.0
2016-06-22 12:40:00,41.63,41.64,41.56,41.59,32068.0,36.1316,36.1403,36.0708,36.0969,32068.0
2016-06-22 12:50:00,41.6,41.61,41.56,41.6,14914.0,36.1055,36.1142,36.0708,36.1055,14914.0
2016-06-22 13:00:00,41.6,41.6,41.5,41.5,67440.0,36.1055,36.1055,36.0188,36.0188,67440.0
2016-06-22 13:10:00,41.49,41.51,41.44,41.44,371886.0,36.0101,36.0274,35.9667,35.9667,371886.0
2016-06-22 13:20:00,41.44,41.46,41.42,41.45,131782.0,35.9667,35.984,35.9493,35.9754,131782.0
2016-06-22 13:30:00,41.45,41.52,41.44,41.52,32080.0,35.9754,36.0361,35.9667,36.0361,32080.0
2016-06-22 13:40:00,41.53,41.55,41.51,41.54,27217.0,36.0448,36.0622,36.0274,36.0535,27217.0
2016-06-22 13:50:00,41.54,41.58,41.53,41.57,47440.0,36.0535,36.0882,36.0448,36.0795,47440.0
2016-06-22 14:00:00,41.56,41.59,41.54,41.57,23222.0,36.0708,36.0969,36.0535,36.0795,23222.0
2016-06-22 14:10:00,41.56,41.57,41.54,41.55,29563.0,36.0708,36.0795,36.0535,36.0622,29563.0
2016-06-22 14:20:00,41.54,41.55,41.5,41.55,38637.0,36.0535,36.0622,36.0188,36.0622,38637.0
2016-06-22 14:30:00,41.56,41.57,41.5,41.51,317794.0,36.0708,36.0795,36.0188,36.0274,317794.0
2016-06-22 14:40:00,41.51,41.51,41.44,41.47,147615.0,36.0274,36.0274,35.9667,35.9927,147615.0
2016-06-22 14:50:00,41.47,41.5,41.46,41.5,29323.0,35.9927,36.0188,35.984,36.0188,29323.0
2016-06-22 15:00:00,41.5,41.55,41.49,41.49,65814.0,36.0188,36.0622,36.0101,36.0101,65814.0
2016-06-22 15:10:00,41.49,41.51,41.48,41.49,28247.0,36.0101,36.0274,36.0014,36.0101,28247.0
2016-06-22 15:20:00,41.48,41.48,41.45,41.47,38950.0,36.0014,36.0014,35.9754,35.9927,38950.0
2016-06-22 15:30:00,41.47,41.5,41.45,41.5,143409.0,35.9927,36.0188,35.9754,36.0188,143409.0
2016-06-22 15:40:00,41.51,41.52,41.47,41.48,89465.0,36.0274,36.0361,35.9927,36.0014,89465.0
2016-06-22 15:50:00,41.48,41.49,41.43,41.45,130559.0,36.0014,36.0101,35.958,35.9754,130559.0
2016-06-23 09:30:00,41.87,41.97,41.76,41.86,279968.0,36.3399,36.4267,36.2444,36.3312,279968.0
2016-06-23 09:40:00,41.87,42.03,41.86,41.95,117639.0,36.3399,36.4788,36.3312,36.4093,117639.0
2016-06-23 09:50:00,41.95,41.98,41.84,41.94,79066.0,36.4093,36.4354,36.3138,36.4006,79066.0
2016-06-23 10:00:00,41.95,42.04,41.92,42.01,112713.0,36.4093,36.4874,36.3833,36.4614,112713.0
2016-06-23 10:10:00,42.01,42.06,41.98,42.0,101501.0,36.4614,36.5048,36.4354,36.4527,101501.0
2016-06-23 10:20:00,42.0,42.06,41.93,41.95,47825.0,36.4527,36.5048,36.392,36.4093,47825.0
2016-06-23 10:30:00,41.95,41.95,41.86,41.87,59521.0,36.4093,36.4093,36.3312,36.3399,59521.0
2016-06-23 10:40:00,41.88,41.92,41.87,41.89,75400.0,36.3486,36.3833,36.3399,36.3572,75400.0
2016-06-23 10:50:00,41.89,41.94,41.88,41.9,124507.0,36.3572,36.4006,36.3486,36.3659,124507.0
2016-06-23 11:00:00,41.9,41.96,41.9,41.95,33273.0,36.3659,36.418,36.3659,36.4093,33273.0
2016-06-23 11:10:00,41.94,42.04,41.93,42.03,42631.0,36.4006,36.4874,36.392,36.4788,42631.0
2016-06-23 11:20:00,42.03,42.09,42.01,42.09,45805.0,36.4788,36.5308,36.4614,36.5308,45805.0
2016-06-23 11:30:00,42.1,42.14,42.09,42.11,58102.0,36.5395,36.5742,36.5308,36.5482,58102.0
2016-06-23 11:40:00,42.11,42.12,42.03,42.08,93046.0,36.5482,36.5569,36.4788,36.5221,93046.0
2016-06-23 11:50:00,42.08,42.11,42.03,42.05,50442.0,36.5221,36.5482,36.4788,36.4961,50442.0
2016-06-23 12:00:00,42.06,42.1,42.03,42.08,21223.0,36.5048,36.5395,36.4788,36.5221,21223.0
2016-06-23 12:10:00,42.09,42.1,42.04,42.05,30992.0,36.5308,36.5395,36.4874,36.4961,30992.0
2016-06-23 12:20:00,42.06,42.07,42.01,42.02,28352.0,36.5048,36.5135,36.4614,36.4701,28352.0
2016-06-23 12:30:00,42.01,42.02,41.98,41.99,26351.0,36.4614,36.4701,36.4354,36.444,26351.0
2016-06-23 12:40:00,41.99,42.0,41.92,41.93,45399.0,36.444,36.4527,36.3833,36.392,45399.0
2016-06-23 12:50:00,41.93,41.97,41.92,41.94,11365.0,36.392,36.4267,36.3833,36.4006,11365.0
2016-06-23 13:00:00,41.95,41.96,41.92,41.94,27629.0,36.4093,36.418,36.3833,36.4006,27629.0
2016-06-23 13:10:00,41.95,41.98,41.94,41.98,16797.0,36.4093,36.4354,36.4006,36.4354,16797.0
2016-06-23 13:20:00,41.98,41.99,41.95,41.97,12793.0,36.4354,36.444,36.4093,36.4267,12793.0
2016-06-23 13:30:00,41.98,41.98,41.92,41.92,12376.0,36.4354,36.4354,36.3833,36.3833,12376.0
2016-06-23 13:40:00,41.92,41.94,41.9,41.91,17477.0,36.3833,36.4006,36.3659,36.3746,17477.0
2016-06-23 13:50:00,41.91,41.93,41.89,41.9,23142.0,36.3746,36.392,36.3572,36.3659,23142.0
2016-06-23 14:00:00,41.9,41.9,41.87,41.88,19954.0,36.3659,36.3659,36.3399,36.3486,19954.0
2016-06-23 14:10:00,41.89,41.92,41.87,41.87,20033.0,36.3572,36.3833,36.3399,36.3399,20033.0
2016-06-23 14:20:00,41.88,41.89,41.84,41.87,24636.0,36.3486,36.3572,36.3138,36.3399,24636.0
2016-06-23 14:30:00,41.86,41.87,41.84,41.86,14687.0,36.3312,36.3399,36.3138,36.3312,14687.0
2016-06-23 14:40:00,41.86,41.91,41.84,41.91,27384.0,36.3312,36.3746,36.3138,36.3746,27384.0
2016-06-23 14:50:00,41.9,41.92,41.9,41.92,12274.0,36.3659,36.3833,36.3659,36.3833,12274.0
2016-06-23 15:00:00,41.91,41.93,41.9,41.9,160823.0,36.3746,36.392,36.3659,36.3659,160823.0
2016-06-23 15:10:00,41.9,41.92,41.89,41.9,12135.0,36.3659,36.3833,36.3572,36.3659,12135.0
2016-06-23 15:20:00,41.9,41.91,41.86,41.87,145412.0,36.3659,36.3746,36.3312,36.3399,145412.0
2016-06-23 15:30:00,41.87,41.91,41.85,41.88,44298.0,36.3399,36.3746,36.3225,36.3486,44298.0
2016-06-23 15:40:00,41.88,41.94,41.87,41.92,71754.0,36.3486,36.4006,36.3399,36.3833,71754.0
2016-06-23 15:50:00,41.93,41.97,41.93,41.97,190030.0,36.392,36.4267,36.392,36.4267,190030.0
2016-06-24 09:30:00,40.88,40.88,40.53,40.72,786836.0,35.4806,35.4806,35.1769,35.3418,786836.0
2016-06-24 09:40:00,40.71,41.0,40.67,40.82,546451.0,35.3331,35.5848,35.2984,35.4286,546451.0
2016-06-24 09:50:00,40.82,41.01,40.76,40.96,203400.0,35.4286,35.5935,35.3765,35.5501,203400.0
2016-06-24 10:00:00,40.96,41.14,40.94,41.14,317734.0,35.5501,35.7063,35.5327,35.7063,317734.0
2016-06-24 10:10:00,41.12,41.19,40.94,40.95,186841.0,35.6889,35.7497,35.5327,35.5414,186841.0
2016-06-24 10:20:00,40.95,41.07,40.89,41.02,164880.0,35.5414,35.6455,35.4893,35.6022,164880.0
2016-06-24 10:30:00,41.03,41.16,41.02,41.16,157870.0,35.6108,35.7237,35.6022,35.7237,157870.0
2016-06-24 10:40:00,41.16,41.21,41.11,41.17,146112.0,35.7237,35.7671,35.6803,35.7323,146112.0
2016-06-24 10:50:00,41.17,41.22,41.12,41.15,266960.0,35.7323,35.7757,35.6889,35.715,266960.0
2016-06-24 11:00:00,41.15,41.17,41.05,41.15,237297.0,35.715,35.7323,35.6282,35.715,237297.0
2016-06-24 11:10:00,41.16,41.17,41.09,41.15,201376.0,35.7237,35.7323,35.6629,35.715,201376.0
2016-06-24 11:20:00,41.15,41.25,41.13,41.25,92867.0,35.715,35.8018,35.6976,35.8018,92867.0
2016-06-24 11:30:00,41.24,41.26,41.2,41.23,61092.0,35.7931,35.8105,35.7584,35.7844,61092.0
2016-06-24 11:40:00,41.24,41.3,41.2,41.25,80727.0,35.7931,35.8452,35.7584,35.8018,80727.0
2016-06-24 11:50:00,41.26,41.31,41.24,41.31,50829.0,35.8105,35.8538,35.7931,35.8538,50829.0
2016-06-24 12:00:00,41.3,41.32,41.21,41.21,39562.0,35.8452,35.8625,35.7671,35.7671,39562.0
2016-06-24 12:10:00,41.21,41.22,41.14,41.17,67208.0,35.7671,35.7757,35.7063,35.7323,67208.0
2016-06-24 12:20:00,41.17,41.22,41.16,41.2,61248.0,35.7323,35.7757,35.7237,35.7584,61248.0
2016-06-24 12:30:00,41.2,41.22,41.15,41.18,161619.0,35.7584,35.7757,35.715,35.741,161619.0
2016-06-24 12:40:00,41.18,41.18,41.08,41.09,64994.0,35.741,35.741,35.6542,35.6629,64994.0
2016-06-24 12:50:00,41.08,41.09,41.02,41.08,44400.0,35.6542,35.6629,35.6022,35.6542,44400.0
2016-06-24 13:00:00,41.07,41.09,41.03,41.04,67494.0,35.6455,35.6629,35.6108,35.6195,67494.0
2016-06-24 13:10:00,41.03,41.18,41.03,41.16,65175.0,35.6108,35.741,35.6108,35.7237,65175.0
2016-06-24 13:20:00,41.16,41.18,41.14,41.16,60526.0,35.7237,35.741,35.7063,35.7237,60526.0
2016-06-24 13:30:00,41.15,41.21,41.13,41.2,79195.0,35.715,35.7671,35.6976,35.7584,79195.0
2016-06-24 13:40:00,41.19,41.2,41.13,41.16,80482.0,35.7497,35.7584,35.6976,35.7237,80482.0
2016-06-24 13:50:00,41.16,41.22,41.14,41.22,81713.0,35.7237,35.7757,35.7063,35.7757,81713.0
2016-06-24 14:00:00,41.22,41.26,41.2,41.24,49605.0,35.7757,35.8105,35.7584,35.7931,49605.0
2016-06-24 14:10:00,41.24,41.26,41.2,41.23,50916.0,35.7931,35.8105,35.7584,35.7844,50916.0
2016-06-24 14:20:00,41.22,41.23,41.1,41.11,133336.0,35.7757,35.7844,35.6716,35.6803,133336.0
2016-06-24 14:30:00,41.11,41.11,41.03,41.08,157054.0,35.6803,35.6803,35.6108,35.6542,157054.0
2016-06-24 14:40:00,41.07,41.11,41.01,41.09,91687.0,35.6455,35.6803,35.5935,35.6629,91687.0
2016-06-24 14:50:00,41.1,41.23,41.09,41.2,197649.0,35.6716,35.7844,35.6629,35.7584,197649.0
2016-06-24 15:00:00,41.2,41.23,41.17,41.2,112778.0,35.7584,35.7844,35.7323,35.7584,112778.0
2016-06-24 15:10:00,41.19,41.19,41.1,41.11,409991.0,35.7497,35.7497,35.6716,35.6803,409991.0
2016-06-24 15:20:00,41.11,41.17,41.07,41.09,201447.0,35.6803,35.7323,35.6455,35.6629,201447.0
2016-06-24 15:30:00,41.09,41.24,41.09,41.14,347542.0,35.6629,35.7931,35.6629,35.7063,347542.0
2016-06-24 15:40:00,41.14,41.27,41.12,41.24,254291.0,35.7063,35.8191,35.6889,35.7931,254291.0
2016-06-24 15:50:00,41.25,41.34,41.13,41.14,395886.0,35.8018,35.8799,35.6976,35.7063,395886.0
2016-06-27 09:30:00,40.87,41.01,40.59,40.59,110749.0,35.472,35.5935,35.2289,35.2289,110749.0
2016-06-27 09:40:00,40.59,40.6,40.37,40.4,332042.0,35.2289,35.2376,35.038,35.064,332042.0
2016-06-27 09:50:00,40.4,40.5,40.33,40.34,167300.0,35.064,35.1508,35.0033,35.012,167300.0
2016-06-27 10:00:00,40.34,40.43,40.21,40.23,162654.0,35.012,35.0901,34.8991,34.9165,162654.0
2016-06-27 10:10:00,40.23,40.23,40.06,40.09,207387.0,34.9165,34.9165,34.7689,34.795,207387.0
2016-06-27 10:20:00,40.09,40.15,39.92,39.93,486788.0,34.795,34.8471,34.6474,34.6561,486788.0
2016-06-27 10:30:00,39.94,39.95,39.79,39.86,770035.0,34.6648,34.6735,34.5346,34.5954,770035.0
2016-06-27 10:40:00,39.86,39.92,39.68,39.7,291548.0,34.5954,34.6474,34.4391,34.4565,291548.0
2016-06-27 10:50:00,39.7,39.7,39.5,39.53,534881.0,34.4565,34.4565,34.2829,34.3089,534881.0
2016-06-27 11:00:00,39.53,39.76,39.52,39.76,151966.0,34.3089,34.5086,34.3003,34.5086,151966.0
2016-06-27 11:10:00,39.76,39.79,39.66,39.67,136762.0,34.5086,34.5346,34.4218,34.4305,136762.0
2016-06-27 11:20:00,39.67,39.79,39.57,39.78,202912.0,34.4305,34.5346,34.3437,34.5259,202912.0
2016-06-27 11:30:00,39.77,39.96,39.76,39.95,101858.0,34.5172,34.6822,34.5086,34.6735,101858.0
2016-06-27 11:40:00,39.95,40.01,39.92,39.95,156282.0,34.6735,34.7256,34.6474,34.6735,156282.0
2016-06-27 11:50:00,39.95,39.97,39.86,39.89,140073.0,34.6735,34.6908,34.5954,34.6214,140073.0
2016-06-27 12:00:00,39.9,39.96,39.86,39.91,125157.0,34.6301,34.6822,34.5954,34.6388,125157.0
2016-06-27 12:10:00,39.91,39.97,39.85,39.95,58690.0,34.6388,34.6908,34.5867,34.6735,58690.0
2016-06-27 12:20:00,39.96,40.11,39.92,40.1,93450.0,34.6822,34.8123,34.6474,34.8037,93450.0
2016-06-27 12:30:00,40.11,40.15,40.02,40.03,102104.0,34.8123,34.8471,34.7342,34.7429,102104.0
2016-06-27 12:40:00,40.02,40.05,39.95,39.99,247129.0,34.7342,34.7603,34.6735,34.7082,247129.0
2016-06-27 12:50:00,39.99,40.14,39.99,40.11,92275.0,34.7082,34.8384,34.7082,34.8123,92275.0
2016-06-27 13:00:00,40.11,40.15,40.08,40.12,87178.0,34.8123,34.8471,34.7863,34.821,87178.0
2016-06-27 13:10:00,40.13,40.2,40.1,40.16,141508.0,34.8297,34.8905,34.8037,34.8557,141508.0
2016-06-27 13:20:00,40.15,40.23,40.14,40.2,69966.0,34.8471,34.9165,34.8384,34.8905,69966.0
2016-06-27 13:30:00,40.2,40.22,40.12,40.14,98271.0,34.8905,34.9078,34.821,34.8384,98271.0
2016-06-27 13:40:00,40.13,40.15,40.01,40.05,216592.0,34.8297,34.8471,34.7256,34.7603,216592.0
2016-06-27 13:50:00,40.05,40.11,40.02,40.08,116644.0,34.7603,34.8123,34.7342,34.7863,116644.0
2016-06-27 14:00:00,40.08,40.12,40.02,40.03,87443.0,34.7863,34.821,34.7342,34.7429,87443.0
2016-06-27 14:10:00,40.03,40.06,39.95,39.96,99269.0,34.7429,34.7689,34.6735,34.6822,99269.0
2016-06-27 14:20:00,39.96,40.06,39.96,40.05,119431.0,34.6822,34.7689,34.6822,34.7603,119431.0
2016-06-27 14:30:00,40.05,40.09,40.01,40.04,164705.0,34.7603,34.795,34.7256,34.7516,164705.0
2016-06-27 14:40:00,40.04,40.07,39.96,39.98,299734.0,34.7516,34.7776,34.6822,34.6995,299734.0
2016-06-27 14:50:00,39.98,40.0,39.89,39.97,190822.0,34.6995,34.7169,34.6214,34.6908,190822.0
2016-06-27 15:00:00,39.97,40.08,39.97,40.02,246709.0,34.6908,34.7863,34.6908,34.7342,246709.0
2016-06-27 15:10:00,40.02,40.1,40.02,40.04,106392.0,34.7342,34.8037,34.7342,34.7516,106392.0
2016-06-27 15:20:00,40.03,40.05,39.96,40.02,164118.0,34.7429,34.7603,34.6822,34.7342,164118.0
2016-06-27 15:30:00,40.02,40.17,40.0,40.16,144235.0,34.7342,34.8644,34.7169,34.8557,144235.0
2016-06-27 15:40:00,40.16,40.22,40.13,40.22,245733.0,34.8557,34.9078,34.8297,34.9078,245733.0
2016-06-27 15:50:00,40.22,40.22,40.15,40.17,251344.0,34.9078,34.9078,34.8471,34.8644,251344.0
2016-06-28 09:30:00,40.62,40.92,40.34,40.9,192144.0,35.255,35.5154,35.012,35.498,192144.0
2016-06-28 09:40:00,40.9,41.0,40.84,40.95,156803.0,35.498,35.5848,35.4459,35.5414,156803.0
2016-06-28 09:50:00,40.97,41.0,40.81,40.84,624696.0,35.5588,35.5848,35.4199,35.4459,624696.0
2016-06-28 10:00:00,40.84,40.89,40.68,40.69,331740.0,35.4459,35.4893,35.3071,35.3157,331740.0
2016-06-28 10:10:00,40.69,40.79,40.66,40.76,104408.0,35.3157,35.4025,35.2897,35.3765,104408.0
2016-06-28 10:20:00,40.77,40.8,40.62,40.68,60354.0,35.3852,35.4112,35.255,35.3071,60354.0
2016-06-28 10:30:00,40.69,40.72,40.58,40.59,76929.0,35.3157,35.3418,35.2203,35.2289,76929.0
2016-06-28 10:40:00,40.58,40.72,40.52,40.71,101288.0,35.2203,35.3418,35.1682,35.3331,101288.0
2016-06-28 10:50:00,40.71,40.73,40.63,40.67,68917.0,35.3331,35.3505,35.2637,35.2984,68917.0
2016-06-28 11:00:00,40.68,40.7,40.59,40.63,165448.0,35.3071,35.3244,35.2289,35.2637,165448.0
2016-06-28 11:10:00,40.62,40.68,40.59,40.67,54847.0,35.255,35.3071,35.2289,35.2984,54847.0
2016-06-28 11:20:00,40.66,40.67,40.54,40.56,90586.0,35.2897,35.2984,35.1855,35.2029,90586.0
2016-06-28 11:30:00,40.57,40.6,40.47,40.47,414740.0,35.2116,35.2376,35.1248,35.1248,414740.0
2016-06-28 11:40:00,40.47,40.58,40.45,40.58,184196.0,35.1248,35.2203,35.1074,35.2203,184196.0
2016-06-28 11:50:00,40.58,40.61,40.54,40.54,80319.0,35.2203,35.2463,35.1855,35.1855,80319.0
2016-06-28 12:00:00,40.54,40.57,40.52,40.54,55641.0,35.1855,35.2116,35.1682,35.1855,55641.0
2016-06-28 12:10:00,40.54,40.57,40.51,40.51,19975.0,35.1855,35.2116,35.1595,35.1595,19975.0
2016-06-28 12:20:00,40.51,40.53,40.48,40.51,70913.0,35.1595,35.1769,35.1335,35.1595,70913.0
2016-06-28 12:30:00,40.51,40.58,40.51,40.58,134145.0,35.1595,35.2203,35.1595,35.2203,134145.0
2016-06-28 12:40:00,40.58,40.62,40.54,40.55,68759.0,35.2203,35.255,35.1855,35.1942,68759.0
2016-06-28 12:50:00,40.54,40.57,40.5,40.52,57947.0,35.1855,35.2116,35.1508,35.1682,57947.0
2016-06-28 13:00:00,40.52,40.53,40.41,40.45,37411.0,35.1682,35.1769,35.0727,35.1074,37411.0
2016-06-28 13:10:00,40.45,40.48,40.38,40.4,35777.0,35.1074,35.1335,35.0467,35.064,35777.0
2016-06-28 13:20:00,40.39,40.4,40.35,40.36,50604.0,35.0554,35.064,35.0206,35.0293,50604.0
2016-06-28 13:30:00,40.35,40.42,40.34,40.42,39417.0,35.0206,35.0814,35.012,35.0814,39417.0
2016-06-28 13:40:00,40.43,40.46,40.42,40.44,33867.0,35.0901,35.1161,35.0814,35.0988,33867.0
2016-06-28 13:50:00,40.44,40.45,40.4,40.41,39677.0,35.0988,35.1074,35.064,35.0727,39677.0
2016-06-28 14:00:00,40.41,40.47,40.39,40.39,47772.0,35.0727,35.1248,35.0554,35.0554,47772.0
2016-06-28 14:10:00,40.4,40.45,40.36,40.44,108969.0,35.064,35.1074,35.0293,35.0988,108969.0
2016-06-28 14:20:00,40.44,40.45,40.39,40.43,137382.0,35.0988,35.1074,35.0554,35.0901,137382.0
2016-06-28 14:30:00,40.43,40.59,40.43,40.56,94730.0,35.0901,35.2289,35.0901,35.2029,94730.0
2016-06-28 14:40:00,40.56,40.6,40.54,40.57,62292.0,35.2029,35.2376,35.1855,35.2116,62292.0
2016-06-28 14:50:00,40.57,40.74,40.57,40.68,134079.0,35.2116,35.3591,35.2116,35.3071,134079.0
2016-06-28 15:00:00,40.68,40.74,40.66,40.7,148384.0,35.3071,35.3591,35.2897,35.3244,148384.0
2016-06-28 15:10:00,40.7,40.79,40.67,40.67,133807.0,35.3244,35.4025,35.2984,35.2984,133807.0
2016-06-28 15:20:00,40.67,40.68,40.53,40.58,142168.0,35.2984,35.3071,35.1769,35.2203,142168.0
2016-06-28 15:30:00,40.59,40.63,40.51,40.61,401473.0,35.2289,35.2637,35.1595,35.2463,401473.0
2016-06-28 15:40:00,40.61,40.67,40.61,40.66,172113.0,35.2463,35.2984,35.2463,35.2897,172113.0
2016-06-28 15:50:00,40.67,40.68,40.61,40.66,202284.0,35.2984,35.3071,35.2463,35.2897,202284.0
2016-06-29 09:30:00,41.17,41.27,40.97,41.15,230339.0,35.7323,35.8191,35.5588,35.715,230339.0
2016-06-29 09:40:00,41.16,41.38,41.07,41.37,171995.0,35.7237,35.9146,35.6455,35.9059,171995.0
2016-06-29 09:50:00,41.37,41.51,41.35,41.44,231672.0,35.9059,36.0274,35.8886,35.9667,231672.0
2016-06-29 10:00:00,41.44,41.55,41.36,41.4,213250.0,35.9667,36.0622,35.8972,35.932,213250.0
2016-06-29 10:10:00,41.41,41.49,41.37,41.48,119617.0,35.9406,36.0101,35.9059,36.0014,119617.0
2016-06-29 10:20:00,41.49,41.54,41.42,41.44,99935.0,36.0101,36.0535,35.9493,35.9667,99935.0
2016-06-29 10:30:00,41.44,41.52,41.4,41.4,184861.0,35.9667,36.0361,35.932,35.932,184861.0
2016-06-29 10:40:00,41.4,41.48,41.34,41.48,254754.0,35.932,36.0014,35.8799,36.0014,254754.0
2016-06-29 10:50:00,41.48,41.49,41.39,41.39,158895.0,36.0014,36.0101,35.9233,35.9233,158895.0
2016-06-29 11:00:00,41.4,41.51,41.4,41.44,69746.0,35.932,36.0274,35.932,35.9667,69746.0
2016-06-29 11:10:00,41.44,41.56,41.44,41.52,177577.0,35.9667,36.0708,35.9667,36.0361,177577.0
2016-06-29 11:20:00,41.52,41.59,41.51,41.59,76560.0,36.0361,36.0969,36.0274,36.0969,76560.0
2016-06-29 11:30:00,41.59,41.66,41.56,41.6,49062.0,36.0969,36.1576,36.0708,36.1055,49062.0
2016-06-29 11:40:00,41.62,41.62,41.5,41.55,81167.0,36.1229,36.1229,36.0188,36.0622,81167.0
2016-06-29 11:50:00,41.56,41.65,41.56,41.61,109523.0,36.0708,36.1489,36.0708,36.1142,109523.0
2016-06-29 12:00:00,41.61,41.62,41.58,41.61,38456.0,36.1142,36.1229,36.0882,36.1142,38456.0
2016-06-29 12:10:00,41.61,41.64,41.58,41.63,39269.0,36.1142,36.1403,36.0882,36.1316,39269.0
2016-06-29 12:20:00,41.63,41.68,41.62,41.66,42664.0,36.1316,36.175,36.1229,36.1576,42664.0
2016-06-29 12:30:00,41.66,41.67,41.59,41.63,58422.0,36.1576,36.1663,36.0969,36.1316,58422.0
2016-06-29 12:40:00,41.62,41.63,41.51,41.51,64219.0,36.1229,36.1316,36.0274,36.0274,64219.0
2016-06-29 12:50:00,41.52,41.54,41.47,41.47,46055.0,36.0361,36.0535,35.9927,35.9927,46055.0
2016-06-29 13:00:00,41.47,41.51,41.43,41.43,32015.0,35.9927,36.0274,35.958,35.958,32015.0
2016-06-29 13:10:00,41.42,41.49,41.41,41.48,55454.0,35.9493,36.0101,35.9406,36.0014,55454.0
2016-06-29 13:20:00,41.48,41.51,41.48,41.49,39700.0,36.0014,36.0274,36.0014,36.0101,39700.0
2016-06-29 13:30:00,41.49,41.57,41.49,41.56,36526.0,36.0101,36.0795,36.0101,36.0708,36526.0
2016-06-29 13:40:00,41.57,41.61,41.56,41.57,26715.0,36.0795,36.1142,36.0708,36.0795,26715.0
2016-06-29 13:50:00,41.57,41.61,41.55,41.59,41726.0,36.0795,36.1142,36.0622,36.0969,41726.0
2016-06-29 14:00:00,41.6,41.63,41.58,41.63,87219.0,36.1055,36.1316,36.0882,36.1316,87219.0
2016-06-29 14:10:00,41.62,41.64,41.59,41.59,31900.0,36.1229,36.1403,36.0969,36.0969,31900.0
2016-06-29 14:20:00,41.59,41.61,41.58,41.59,65825.0,36.0969,36.1142,36.0882,36.0969,65825.0
2016-06-29 14:30:00,41.59,41.65,41.59,41.65,23198.0,36.0969,36.1489,36.0969,36.1489,23198.0
2016-06-29 14:40:00,41.65,41.68,41.61,41.62,54244.0,36.1489,36.175,36.1142,36.1229,54244.0
2016-06-29 14:50:00,41.62,41.66,41.58,41.65,40571.0,36.1229,36.1576,36.0882,36.1489,40571.0
2016-06-29 15:00:00,41.65,41.69,41.64,41.66,39365.0,36.1489,36.1837,36.1403,36.1576,39365.0
2016-06-29 15:10:00,41.66,41.7,41.64,41.68,90030.0,36.1576,36.1923,36.1403,36.175,90030.0
2016-06-29 15:20:00,41.68,41.68,41.61,41.65,63745.0,36.175,36.175,36.1142,36.1489,63745.0
2016-06-29 15:30:00,41.65,41.65,41.59,41.6,116368.0,36.1489,36.1489,36.0969,36.1055,116368.0
2016-06-29 15:40:00,41.6,41.62,41.56,41.59,116915.0,36.1055,36.1229,36.0708,36.0969,116915.0
2016-06-29 15:50:00,41.6,41.61,41.55,41.58,294598.0,36.1055,36.1142,36.0622,36.0882,294598.0
2016-06-30 09:30:00,41.7,41.7,41.51,41.54,112077.0,36.1923,36.1923,36.0274,36.0535,112077.0
2016-06-30 09:40:00,41.54,41.58,41.39,41.49,180622.0,36.0535,36.0882,35.9233,36.0101,180622.0
2016-06-30 09:50:00,41.49,41.49,41.35,41.48,124095.0,36.0101,36.0101,35.8886,36.0014,124095.0
2016-06-30 10:00:00,41.48,41.51,41.36,41.41,88912.0,36.0014,36.0274,35.8972,35.9406,88912.0
2016-06-30 10:10:00,41.39,41.45,41.36,41.4,72972.0,35.9233,35.9754,35.8972,35.932,72972.0
2016-06-30 10:20:00,41.4,41.45,41.31,41.36,213130.0,35.932,35.9754,35.8538,35.8972,213130.0
2016-06-30 10:30:00,41.35,41.45,41.34,41.43,230516.0,35.8886,35.9754,35.8799,35.958,230516.0
2016-06-30 10:40:00,41.42,41.56,41.35,41.55,269911.0,35.9493,36.0708,35.8886,36.0622,269911.0
2016-06-30 10:50:00,41.55,41.75,41.54,41.72,302665.0,36.0622,36.2357,36.0535,36.2097,302665.0
2016-06-30 11:00:00,41.73,41.77,41.66,41.77,168945.0,36.2184,36.2531,36.1576,36.2531,168945.0
2016-06-30 11:10:00,41.78,41.81,41.68,41.69,124057.0,36.2618,36.2878,36.175,36.1837,124057.0
2016-06-30 11:20:00,41.69,41.79,41.67,41.77,84716.0,36.1837,36.2705,36.1663,36.2531,84716.0
2016-06-30 11:30:00,41.78,41.83,41.7,41.71,121704.0,36.2618,36.3052,36.1923,36.201,121704.0
2016-06-30 11:40:00,41.72,41.72,41.66,41.7,137075.0,36.2097,36.2097,36.1576,36.1923,137075.0
2016-06-30 11:50:00,41.7,41.71,41.64,41.66,185230.0,36.1923,36.201,36.1403,36.1576,185230.0
2016-06-30 12:00:00,41.66,41.72,41.61,41.64,94131.0,36.1576,36.2097,36.1142,36.1403,94131.0
2016-06-30 12:10:00,41.64,41.75,41.62,41.75,67489.0,36.1403,36.2357,36.1229,36.2357,67489.0
2016-06-30 12:20:00,41.74,41.79,41.73,41.77,50338.0,36.2271,36.2705,36.2184,36.2531,50338.0
2016-06-30 12:30:00,41.77,41.82,41.76,41.78,51219.0,36.2531,36.2965,36.2444,36.2618,51219.0
2016-06-30 12:40:00,41.79,41.8,41.74,41.79,94067.0,36.2705,36.2791,36.2271,36.2705,94067.0
2016-06-30 12:50:00,41.79,41.85,41.77,41.8,71033.0,36.2705,36.3225,36.2531,36.2791,71033.0
2016-06-30 13:00:00,41.81,41.84,41.79,41.8,80922.0,36.2878,36.3138,36.2705,36.2791,80922.0
2016-06-30 13:10:00,41.79,41.79,41.74,41.77,52093.0,36.2705,36.2705,36.2271,36.2531,52093.0
2016-06-30 13:20:00,41.77,41.79,41.72,41.73,43698.0,36.2531,36.2705,36.2097,36.2184,43698.0
2016-06-30 13:30:00,41.73,41.77,41.71,41.73,165760.0,36.2184,36.2531,36.201,36.2184,165760.0
2016-06-30 13:40:00,41.72,41.8,41.72,41.8,48978.0,36.2097,36.2791,36.2097,36.2791,48978.0
2016-06-30 13:50:00,41.8,41.82,41.75,41.79,123216.0,36.2791,36.2965,36.2357,36.2705,123216.0
2016-06-30 14:00:00,41.79,41.86,41.78,41.84,162300.0,36.2705,36.3312,36.2618,36.3138,162300.0
2016-06-30 14:10:00,41.85,41.87,41.82,41.84,50727.0,36.3225,36.3399,36.2965,36.3138,50727.0
2016-06-30 14:20:00,41.84,41.9,41.83,41.83,44796.0,36.3138,36.3659,36.3052,36.3052,44796.0
2016-06-30 14:30:00,41.84,41.86,41.81,41.85,101538.0,36.3138,36.3312,36.2878,36.3225,101538.0
2016-06-30 14:40:00,41.86,41.88,41.85,41.87,144372.0,36.3312,36.3486,36.3225,36.3399,144372.0
2016-06-30 14:50:00,41.87,41.91,41.85,41.87,92656.0,36.3399,36.3746,36.3225,36.3399,92656.0
2016-06-30 15:00:00,41.87,41.89,41.83,41.84,185642.0,36.3399,36.3572,36.3052,36.3138,185642.0
2016-06-30 15:10:00,41.83,41.86,41.76,41.79,84068.0,36.3052,36.3312,36.2444,36.2705,84068.0
2016-06-30 15:20:00,41.78,41.89,41.76,41.89,78757.0,36.2618,36.3572,36.2444,36.3572,78757.0
2016-06-30 15:30:00,41.89,41.9,41.85,41.87,289532.0,36.3572,36.3659,36.3225,36.3399,289532.0
2016-06-30 15:40:00,41.88,41.89,41.81,41.84,165115.0,36.3486,36.3572,36.2878,36.3138,165115.0
2016-06-30 15:50:00,41.84,41.97,41.83,41.97,281938.0,36.3138,36.4267,36.3052,36.4267,281938.0
2016-07-01 09:30:00,41.91,42.38,41.87,42.33,103789.0,36.3746,36.7825,36.3399,36.7391,103789.0
2016-07-01 09:40:00,42.33,42.47,42.28,42.45,113184.0,36.7391,36.8606,36.6957,36.8433,113184.0
2016-07-01 09:50:00,42.46,42.55,42.44,42.48,162626.0,36.852,36.9301,36.8346,36.8693,162626.0
2016-07-01 10:00:00,42.49,42.6,42.41,42.43,89349.0,36.878,36.9735,36.8086,36.8259,89349.0
2016-07-01 10:10:00,42.43,42.47,42.36,42.47,62029.0,36.8259,36.8606,36.7652,36.8606,62029.0
2016-07-01 10:20:00,42.46,42.52,42.42,42.48,101396.0,36.852,36.904,36.8172,36.8693,101396.0
2016-07-01 10:30:00,42.48,42.5,42.44,42.46,91636.0,36.8693,36.8867,36.8346,36.852,91636.0
2016-07-01 10:40:00,42.46,42.54,42.46,42.47,111503.0,36.852,36.9214,36.852,36.8606,111503.0
2016-07-01 10:50:00,42.47,42.55,42.47,42.54,44322.0,36.8606,36.9301,36.8606,36.9214,44322.0
2016-07-01 11:00:00,42.54,42.57,42.45,42.47,50768.0,36.9214,36.9474,36.8433,36.8606,50768.0
2016-07-01 11:10:00,42.47,42.48,42.37,42.43,106026.0,36.8606,36.8693,36.7738,36.8259,106026.0
2016-07-01 11:20:00,42.43,42.45,42.33,42.39,47159.0,36.8259,36.8433,36.7391,36.7912,47159.0
2016-07-01 11:30:00,42.39,42.44,42.36,42.39,50355.0,36.7912,36.8346,36.7652,36.7912,50355.0
2016-07-01 11:40:00,42.39,42.4,42.35,42.39,32901.0,36.7912,36.7999,36.7565,36.7912,32901.0
2016-07-01 11:50:00,42.39,42.45,42.39,42.42,49707.0,36.7912,36.8433,36.7912,36.8172,49707.0
2016-07-01 12:00:00,42.42,42.47,42.4,42.43,29181.0,36.8172,36.8606,36.7999,36.8259,29181.0
2016-07-01 12:10:00,42.43,42.49,42.42,42.47,29697.0,36.8259,36.878,36.8172,36.8606,29697.0
2016-07-01 12:20:00,42.47,42.49,42.41,42.42,162581.0,36.8606,36.878,36.8086,36.8172,162581.0
2016-07-01 12:30:00,42.42,42.43,42.35,42.35,168448.0,36.8172,36.8259,36.7565,36.7565,168448.0
2016-07-01 12:40:00,42.35,42.41,42.35,42.35,52574.0,36.7565,36.8086,36.7565,36.7565,52574.0
2016-07-01 12:50:00,42.35,42.42,42.31,42.4,93863.0,36.7565,36.8172,36.7218,36.7999,93863.0
2016-07-01 13:00:00,42.4,42.42,42.37,42.37,47406.0,36.7999,36.8172,36.7738,36.7738,47406.0
2016-07-01 13:10:00,42.37,42.38,42.34,42.34,31725.0,36.7738,36.7825,36.7478,36.7478,31725.0
2016-07-01 13:20:00,42.33,42.33,42.23,42.23,48374.0,36.7391,36.7391,36.6523,36.6523,48374.0
2016-07-01 13:30:00,42.22,42.28,42.2,42.24,30874.0,36.6437,36.6957,36.6263,36.661,30874.0
2016-07-01 13:40:00,42.24,42.31,42.21,42.3,51060.0,36.661,36.7218,36.635,36.7131,51060.0
2016-07-01 13:50:00,42.3,42.31,42.27,42.3,39647.0,36.7131,36.7218,36.6871,36.7131,39647.0
2016-07-01 14:00:00,42.31,42.31,42.26,42.28,48401.0,36.7218,36.7218,36.6784,36.6957,48401.0
2016-07-01 14:10:00,42.27,42.31,42.24,42.26,55094.0,36.6871,36.7218,36.661,36.6784,55094.0
2016-07-01 14:20:00,42.27,42.28,42.21,42.23,50287.0,36.6871,36.6957,36.635,36.6523,50287.0
2016-07-01 14:30:00,42.23,42.24,42.16,42.17,49770.0,36.6523,36.661,36.5916,36.6003,49770.0
2016-07-01 14:40:00,42.17,42.19,42.15,42.18,68027.0,36.6003,36.6176,36.5829,36.6089,68027.0
2016-07-01 14:50:00,42.18,42.25,42.17,42.24,73758.0,36.6089,36.6697,36.6003,36.661,73758.0
2016-07-01 15:00:00,42.25,42.38,42.25,42.35,44507.0,36.6697,36.7825,36.6697,36.7565,44507.0
2016-07-01 15:10:00,42.34,42.37,42.31,42.34,60102.0,36.7478,36.7738,36.7218,36.7478,60102.0
2016-07-01 15:20:00,42.34,42.35,42.3,42.34,121915.0,36.7478,36.7565,36.7131,36.7478,121915.0
2016-07-01 15:30:00,42.33,42.37,42.27,42.27,233304.0,36.7391,36.7738,36.6871,36.6871,233304.0
2016-07-01 15:40:00,42.27,42.35,42.27,42.32,219938.0,36.6871,36.7565,36.6871,36.7305,219938.0
2016-07-01 15:50:00,42.32,42.36,42.31,42.32,209968.0,36.7305,36.7652,36.7218,36.7305,209968.0
2016-07-05 09:30:00,42.13,42.22,41.99,42.0,169296.0,36.5655,36.6437,36.444,36.4527,169296.0
2016-07-05 09:40:00,42.0,42.0,41.72,41.81,115221.0,36.4527,36.4527,36.2097,36.2878,115221.0
2016-07-05 09:50:00,41.8,41.83,41.67,41.74,122192.0,36.2791,36.3052,36.1663,36.2271,122192.0
2016-07-05 10:00:00,41.75,41.75,41.58,41.6,138599.0,36.2357,36.2357,36.0882,36.1055,138599.0
2016-07-05 10:10:00,41.6,41.64,41.51,41.52,137007.0,36.1055,36.1403,36.0274,36.0361,137007.0
2016-07-05 10:20:00,41.52,41.6,41.45,41.58,134881.0,36.0361,36.1055,35.9754,36.0882,134881.0
2016-07-05 10:30:00,41.57,41.69,41.56,41.66,233119.0,36.0795,36.1837,36.0708,36.1576,233119.0
2016-07-05 10:40:00,41.65,41.7,41.56,41.56,59267.0,36.1489,36.1923,36.0708,36.0708,59267.0
2016-07-05 10:50:00,41.55,41.55,41.48,41.52,78564.0,36.0622,36.0622,36.0014,36.0361,78564.0
2016-07-05 11:00:00,41.52,41.54,41.43,41.51,97321.0,36.0361,36.0535,35.958,36.0274,97321.0
2016-07-05 11:10:00,41.49,41.52,41.38,41.51,75171.0,36.0101,36.0361,35.9146,36.0274,75171.0
2016-07-05 11:20:00,41.51,41.54,41.48,41.48,40789.0,36.0274,36.0535,36.0014,36.0014,40789.0
2016-07-05 11:30:00,41.47,41.51,41.44,41.44,62785.0,35.9927,36.0274,35.9667,35.9667,62785.0
2016-07-05 11:40:00,41.43,41.43,41.34,41.34,79740.0,35.958,35.958,35.8799,35.8799,79740.0
2016-07-05 11:50:00,41.34,41.36,41.28,41.35,58345.0,35.8799,35.8972,35.8278,35.8886,58345.0
2016-07-05 12:00:00,41.35,41.43,41.34,41.41,63971.0,35.8886,35.958,35.8799,35.9406,63971.0
2016-07-05 12:10:00,41.42,41.44,41.39,41.43,58240.0,35.9493,35.9667,35.9233,35.958,58240.0
2016-07-05 12:20:00,41.44,41.58,41.43,41.57,56315.0,35.9667,36.0882,35.958,36.0795,56315.0
2016-07-05 12:30:00,41.57,41.57,41.48,41.49,43106.0,36.0795,36.0795,36.0014,36.0101,43106.0
2016-07-05 12:40:00,41.49,41.53,41.48,41.53,35940.0,36.0101,36.0448,36.0014,36.0448,35940.0
2016-07-05 12:50:00,41.51,41.51,41.46,41.51,49422.0,36.0274,36.0274,35.984,36.0274,49422.0
2016-07-05 13:00:00,41.51,41.55,41.49,41.53,36944.0,36.0274,36.0622,36.0101,36.0448,36944.0
2016-07-05 13:10:00,41.52,41.54,41.45,41.46,57151.0,36.0361,36.0535,35.9754,35.984,57151.0
2016-07-05 13:20:00,41.46,41.48,41.44,41.45,59405.0,35.984,36.0014,35.9667,35.9754,59405.0
2016-07-05 13:30:00,41.44,41.46,41.4,41.41,83303.0,35.9667,35.984,35.932,35.9406,83303.0
2016-07-05 13:40:00,41.41,41.41,41.33,41.4,65189.0,35.9406,35.9406,35.8712,35.932,65189.0
2016-07-05 13:50:00,41.4,41.42,41.34,41.4,290575.0,35.932,35.9493,35.8799,35.932,290575.0
2016-07-05 14:00:00,41.4,41.51,41.4,41.45,253297.0,35.932,36.0274,35.932,35.9754,253297.0
2016-07-05 14:10:00,41.45,41.58,41.45,41.55,125084.0,35.9754,36.0882,35.9754,36.0622,125084.0
2016-07-05 14:20:00,41.55,41.57,41.49,41.52,102656.0,36.0622,36.0795,36.0101,36.0361,102656.0
2016-07-05 14:30:00,41.52,41.58,41.51,41.54,81637.0,36.0361,36.0882,36.0274,36.0535,81637.0
2016-07-05 14:40:00,41.54,41.56,41.48,41.5,185724.0,36.0535,36.0708,36.0014,36.0188,185724.0
2016-07-05 14:50:00,41.5,41.54,41.46,41.54,111386.0,36.0188,36.0535,35.984,36.0535,111386.0
2016-07-05 15:00:00,41.53,41.57,41.52,41.54,101664.0,36.0448,36.0795,36.0361,36.0535,101664.0
2016-07-05 15:10:00,41.54,41.62,41.54,41.61,151632.0,36.0535,36.1229,36.0535,36.1142,151632.0
2016-07-05 15:20:00,41.61,41.63,41.59,41.62,257039.0,36.1142,36.1316,36.0969,36.1229,257039.0
2016-07-05 15:30:00,41.62,41.73,41.61,41.71,237860.0,36.1229,36.2184,36.1142,36.201,237860.0
2016-07-05 15:40:00,41.71,41.76,41.69,41.73,382553.0,36.201,36.2444,36.1837,36.2184,382553.0
2016-07-05 15:50:00,41.72,41.73,41.67,41.68,345310.0,36.2097,36.2184,36.1663,36.175,345310.0
2016-07-06 09:30:00,41.53,41.78,41.46,41.59,208414.0,36.0448,36.2618,35.984,36.0969,208414.0
2016-07-06 09:40:00,41.59,41.59,41.45,41.52,381092.0,36.0969,36.0969,35.9754,36.0361,381092.0
2016-07-06 09:50:00,41.52,41.8,41.52,41.78,104247.0,36.0361,36.2791,36.0361,36.2618,104247.0
2016-07-06 10:00:00,41.79,41.93,41.75,41.8,138496.0,36.2705,36.392,36.2357,36.2791,138496.0
2016-07-06 10:10:00,41.8,41.8,41.69,41.71,74517.0,36.2791,36.2791,36.1837,36.201,74517.0
2016-07-06 10:20:00,41.7,41.75,41.64,41.67,220612.0,36.1923,36.2357,36.1403,36.1663,220612.0
2016-07-06 10:30:00,41.67,41.74,41.6,41.71,93218.0,36.1663,36.2271,36.1055,36.201,93218.0
2016-07-06 10:40:00,41.72,41.79,41.68,41.79,83291.0,36.2097,36.2705,36.175,36.2705,83291.0
2016-07-06 10:50:00,41.79,41.87,41.79,41.87,80257.0,36.2705,36.3399,36.2705,36.3399,80257.0
2016-07-06 11:00:00,41.88,42.01,41.88,41.99,68426.0,36.3486,36.4614,36.3486,36.444,68426.0
2016-07-06 11:10:00,42.0,42.11,41.99,42.07,71416.0,36.4527,36.5482,36.444,36.5135,71416.0
2016-07-06 11:20:00,42.07,42.07,41.88,41.89,66003.0,36.5135,36.5135,36.3486,36.3572,66003.0
2016-07-06 11:30:00,41.9,41.95,41.86,41.87,117002.0,36.3659,36.4093,36.3312,36.3399,117002.0
2016-07-06 11:40:00,41.87,41.88,41.78,41.79,77043.0,36.3399,36.3486,36.2618,36.2705,77043.0
2016-07-06 11:50:00,41.79,41.89,41.78,41.88,54193.0,36.2705,36.3572,36.2618,36.3486,54193.0
2016-07-06 12:00:00,41.88,42.04,41.88,42.03,56747.0,36.3486,36.4874,36.3486,36.4788,56747.0
2016-07-06 12:10:00,42.03,42.1,42.01,42.09,456208.0,36.4788,36.5395,36.4614,36.5308,456208.0
2016-07-06 12:20:00,42.09,42.12,42.04,42.07,86132.0,36.5308,36.5569,36.4874,36.5135,86132.0
2016-07-06 12:30:00,42.08,42.1,42.02,42.04,51477.0,36.5221,36.5395,36.4701,36.4874,51477.0
2016-07-06 12:40:00,42.04,42.12,41.97,41.98,65642.0,36.4874,36.5569,36.4267,36.4354,65642.0
2016-07-06 12:50:00,41.99,42.04,41.97,42.04,53153.0,36.444,36.4874,36.4267,36.4874,53153.0
2016-07-06 13:00:00,42.05,42.13,42.04,42.12,67317.0,36.4961,36.5655,36.4874,36.5569,67317.0
2016-07-06 13:10:00,42.12,42.16,42.11,42.12,21950.0,36.5569,36.5916,36.5482,36.5569,21950.0
2016-07-06 13:20:00,42.12,42.12,42.02,42.08,20579.0,36.5569,36.5569,36.4701,36.5221,20579.0
2016-07-06 13:30:00,42.09,42.1,42.06,42.09,41847.0,36.5308,36.5395,36.5048,36.5308,41847.0
2016-07-06 13:40:00,42.09,42.11,42.02,42.02,88723.0,36.5308,36.5482,36.4701,36.4701,88723.0
2016-07-06 13:50:00,42.02,42.08,42.02,42.03,22332.0,36.4701,36.5221,36.4701,36.4788,22332.0
2016-07-06 14:00:00,42.02,42.09,41.98,42.07,80603.0,36.4701,36.5308,36.4354,36.5135,80603.0
2016-07-06 14:10:00,42.07,42.09,41.95,42.09,60606.0,36.5135,36.5308,36.4093,36.5308,60606.0
2016-07-06 14:20:00,42.11,42.11,42.02,42.04,34361.0,36.5482,36.5482,36.4701,36.4874,34361.0
2016-07-06 14:30:00,42.04,42.16,42.04,42.16,102537.0,36.4874,36.5916,36.4874,36.5916,102537.0
2016-07-06 14:40:00,42.14,42.15,42.09,42.11,80986.0,36.5742,36.5829,36.5308,36.5482,80986.0
2016-07-06 14:50:00,42.12,42.21,42.12,42.19,59135.0,36.5569,36.635,36.5569,36.6176,59135.0
2016-07-06 15:00:00,42.2,42.21,42.15,42.19,50040.0,36.6263,36.635,36.5829,36.6176,50040.0
2016-07-06 15:10:00,42.18,42.24,42.16,42.22,86655.0,36.6089,36.661,36.5916,36.6437,86655.0
2016-07-06 15:20:00,42.21,42.22,42.13,42.2,90379.0,36.635,36.6437,36.5655,36.6263,90379.0
2016-07-06 15:30:00,42.19,42.29,42.18,42.29,166767.0,36.6176,36.7044,36.6089,36.7044,166767.0
2016-07-06 15:40:00,42.29,42.32,42.22,42.23,189370.0,36.7044,36.7305,36.6437,36.6523,189370.0
2016-07-06 15:50:00,42.23,42.29,42.2,42.26,396143.0,36.6523,36.7044,36.6263,36.6784,396143.0
2016-07-07 09:30:00,42.14,42.51,41.99,42.46,93846.0,36.5742,36.8954,36.444,36.852,93846.0
2016-07-07 09:40:00,42.45,42.59,42.45,42.52,142966.0,36.8433,36.9648,36.8433,36.904,142966.0
2016-07-07 09:50:00,42.53,42.6,42.5,42.52,214303.0,36.9127,36.9735,36.8867,36.904,214303.0
2016-07-07 10:00:00,42.53,42.54,42.46,42.48,66373.0,36.9127,36.9214,36.852,36.8693,66373.0
2016-07-07 10:10:00,42.48,42.58,42.46,42.52,81424.0,36.8693,36.9561,36.852,36.904,81424.0
2016-07-07 10:20:00,42.52,42.52,42.45,42.49,35077.0,36.904,36.904,36.8433,36.878,35077.0
2016-07-07 10:30:00,42.5,42.58,42.48,42.58,48586.0,36.8867,36.9561,36.8693,36.9561,48586.0
2016-07-07 10:40:00,42.58,42.61,42.47,42.49,89490.0,36.9561,36.9821,36.8606,36.878,89490.0
2016-07-07 10:50:00,42.5,42.52,42.35,42.37,71650.0,36.8867,36.904,36.7565,36.7738,71650.0
2016-07-07 11:00:00,42.36,42.39,42.3,42.37,81093.0,36.7652,36.7912,36.7131,36.7738,81093.0
2016-07-07 11:10:00,42.37,42.51,42.35,42.39,44354.0,36.7738,36.8954,36.7565,36.7912,44354.0
2016-07-07 11:20:00,42.4,42.44,42.34,42.4,22569.0,36.7999,36.8346,36.7478,36.7999,22569.0
2016-07-07 11:30:00,42.39,42.46,42.35,42.46,48668.0,36.7912,36.852,36.7565,36.852,48668.0
2016-07-07 11:40:00,42.45,42.46,42.3,42.31,32820.0,36.8433,36.852,36.7131,36.7218,32820.0
2016-07-07 11:50:00,42.32,42.44,42.27,42.44,74189.0,36.7305,36.8346,36.6871,36.8346,74189.0
2016-07-07 12:00:00,42.44,42.46,42.33,42.35,56597.0,36.8346,36.852,36.7391,36.7565,56597.0
2016-07-07 12:10:00,42.35,42.42,42.35,42.38,22942.0,36.7565,36.8172,36.7565,36.7825,22942.0
2016-07-07 12:20:00,42.38,42.4,42.28,42.4,60368.0,36.7825,36.7999,36.6957,36.7999,60368.0
2016-07-07 12:30:00,42.4,42.43,42.37,42.42,33933.0,36.7999,36.8259,36.7738,36.8172,33933.0
2016-07-07 12:40:00,42.42,42.42,42.33,42.34,27761.0,36.8172,36.8172,36.7391,36.7478,27761.0
2016-07-07 12:50:00,42.32,42.33,42.18,42.2,40553.0,36.7305,36.7391,36.6089,36.6263,40553.0
2016-07-07 13:00:00,42.19,42.2,42.13,42.16,53749.0,36.6176,36.6263,36.5655,36.5916,53749.0
2016-07-07 13:10:00,42.15,42.23,42.14,42.22,34769.0,36.5829,36.6523,36.5742,36.6437,34769.0
2016-07-07 13:20:00,42.21,42.31,42.2,42.27,32954.0,36.635,36.7218,36.6263,36.6871,32954.0
2016-07-07 13:30:00,42.27,42.31,42.27,42.28,51781.0,36.6871,36.7218,36.6871,36.6957,51781.0
2016-07-07 13:40:00,42.28,42.28,42.21,42.26,34471.0,36.6957,36.6957,36.635,36.6784,34471.0
2016-07-07 13:50:00,42.27,42.27,42.2,42.26,29520.0,36.6871,36.6871,36.6263,36.6784,29520.0
2016-07-07 14:00:00,42.25,42.29,42.17,42.18,32519.0,36.6697,36.7044,36.6003,36.6089,32519.0
2016-07-07 14:10:00,42.17,42.19,42.1,42.16,51801.0,36.6003,36.6176,36.5395,36.5916,51801.0
2016-07-07 14:20:00,42.15,42.22,42.13,42.16,33484.0,36.5829,36.6437,36.5655,36.5916,33484.0
2016-07-07 14:30:00,42.17,42.18,42.09,42.15,66576.0,36.6003,36.6089,36.5308,36.5829,66576.0
2016-07-07 14:40:00,42.15,42.15,42.09,42.14,25252.0,36.5829,36.5829,36.5308,36.5742,25252.0
2016-07-07 14:50:00,42.15,42.16,42.09,42.11,39982.0,36.5829,36.5916,36.5308,36.5482,39982.0
2016-07-07 15:00:00,42.12,42.27,42.09,42.27,54004.0,36.5569,36.6871,36.5308,36.6871,54004.0
2016-07-07 15:10:00,42.27,42.31,42.25,42.3,25479.0,36.6871,36.7218,36.6697,36.7131,25479.0
2016-07-07 15:20:00,42.3,42.3,42.25,42.29,26469.0,36.7131,36.7131,36.6697,36.7044,26469.0
2016-07-07 15:30:00,42.29,42.35,42.28,42.33,77200.0,36.7044,36.7565,36.6957,36.7391,77200.0
2016-07-07 15:40:00,42.33,42.36,42.27,42.28,83649.0,36.7391,36.7652,36.6871,36.6957,83649.0
2016-07-07 15:50:00,42.27,42.32,42.26,42.3,236338.0,36.6871,36.7305,36.6784,36.7131,236338.0
2016-07-08 09:30:00,42.57,43.02,42.57,42.96,291314.0,36.9474,37.338,36.9474,37.2859,291314.0
2016-07-08 09:40:00,42.96,43.14,42.96,43.1,258210.0,37.2859,37.4421,37.2859,37.4074,258210.0
2016-07-08 09:50:00,43.11,43.18,43.11,43.13,483221.0,37.4161,37.4769,37.4161,37.4335,483221.0
2016-07-08 10:00:00,43.14,43.15,43.07,43.14,195364.0,37.4421,37.4508,37.3814,37.4421,195364.0
2016-07-08 10:10:00,43.13,43.17,43.0,43.0,187302.0,37.4335,37.4682,37.3206,37.3206,187302.0
2016-07-08 10:20:00,42.99,43.16,42.91,43.13,507990.0,37.312,37.4595,37.2425,37.4335,507990.0
2016-07-08 10:30:00,43.14,43.19,43.07,43.14,144285.0,37.4421,37.4855,37.3814,37.4421,144285.0
2016-07-08 10:40:00,43.14,43.23,43.14,43.22,143640.0,37.4421,37.5203,37.4421,37.5116,143640.0
2016-07-08 10:50:00,43.21,43.31,43.19,43.27,118300.0,37.5029,37.5897,37.4855,37.555,118300.0
2016-07-08 11:00:00,43.28,43.3,43.24,43.25,149261.0,37.5637,37.581,37.5289,37.5376,149261.0
2016-07-08 11:10:00,43.25,43.32,43.23,43.32,154244.0,37.5376,37.5984,37.5203,37.5984,154244.0
2016-07-08 11:20:00,43.33,43.39,43.3,43.35,167002.0,37.6071,37.6591,37.581,37.6244,167002.0
2016-07-08 11:30:00,43.36,43.36,43.27,43.33,86013.0,37.6331,37.6331,37.555,37.6071,86013.0
2016-07-08 11:40:00,43.34,43.37,43.29,43.33,62100.0,37.6157,37.6418,37.5723,37.6071,62100.0
2016-07-08 11:50:00,43.34,43.36,43.27,43.31,52011.0,37.6157,37.6331,37.555,37.5897,52011.0
2016-07-08 12:00:00,43.32,43.35,43.26,43.32,43625.0,37.5984,37.6244,37.5463,37.5984,43625.0
2016-07-08 12:10:00,43.32,43.36,43.3,43.31,55988.0,37.5984,37.6331,37.581,37.5897,55988.0
2016-07-08 12:20:00,43.32,43.33,43.28,43.31,43138.0,37.5984,37.6071,37.5637,37.5897,43138.0
2016-07-08 12:30:00,43.31,43.33,43.26,43.29,135506.0,37.5897,37.6071,37.5463,37.5723,135506.0
2016-07-08 12:40:00,43.3,43.34,43.29,43.29,42057.0,37.581,37.6157,37.5723,37.5723,42057.0
2016-07-08 12:50:00,43.3,43.37,43.29,43.32,100773.0,37.581,37.6418,37.5723,37.5984,100773.0
2016-07-08 13:00:00,43.33,43.36,43.32,43.35,56834.0,37.6071,37.6331,37.5984,37.6244,56834.0
2016-07-08 13:10:00,43.34,43.35,43.31,43.31,33971.0,37.6157,37.6244,37.5897,37.5897,33971.0
2016-07-08 13:20:00,43.32,43.36,43.31,43.35,61795.0,37.5984,37.6331,37.5897,37.6244,61795.0
2016-07-08 13:30:00,43.35,43.39,43.34,43.38,148109.0,37.6244,37.6591,37.6157,37.6504,148109.0
2016-07-08 13:40:00,43.38,43.41,43.37,43.39,69380.0,37.6504,37.6765,37.6418,37.6591,69380.0
2016-07-08 13:50:00,43.38,43.4,43.36,43.4,69237.0,37.6504,37.6678,37.6331,37.6678,69237.0
2016-07-08 14:00:00,43.4,43.4,43.37,43.38,50338.0,37.6678,37.6678,37.6418,37.6504,50338.0
2016-07-08 14:10:00,43.38,43.41,43.37,43.4,33124.0,37.6504,37.6765,37.6418,37.6678,33124.0
2016-07-08 14:20:00,43.4,43.42,43.38,43.4,60835.0,37.6678,37.6852,37.6504,37.6678,60835.0
2016-07-08 14:30:00,43.39,43.45,43.38,43.39,169522.0,37.6591,37.7112,37.6504,37.6591,169522.0
2016-07-08 14:40:00,43.39,43.41,43.36,43.4,88838.0,37.6591,37.6765,37.6331,37.6678,88838.0
2016-07-08 14:50:00,43.4,43.42,43.37,43.38,63121.0,37.6678,37.6852,37.6418,37.6504,63121.0
2016-07-08 15:00:00,43.38,43.39,43.33,43.39,71121.0,37.6504,37.6591,37.6071,37.6591,71121.0
2016-07-08 15:10:00,43.39,43.44,43.38,43.4,264562.0,37.6591,37.7025,37.6504,37.6678,264562.0
2016-07-08 15:20:00,43.4,43.41,43.34,43.34,85848.0,37.6678,37.6765,37.6157,37.6157,85848.0
2016-07-08 15:30:00,43.34,43.37,43.29,43.37,205896.0,37.6157,37.6418,37.5723,37.6418,205896.0
2016-07-08 15:40:00,43.37,43.37,43.31,43.35,169185.0,37.6418,37.6418,37.5897,37.6244,169185.0
2016-07-08 15:50:00,43.36,43.39,43.35,43.37,424177.0,37.6331,37.6591,37.6244,37.6418,424177.0
2016-07-11 09:30:00,43.55,43.75,43.45,43.69,89055.0,37.798,37.9716,37.7112,37.9195,89055.0
2016-07-11 09:40:00,43.68,43.86,43.65,43.69,133520.0,37.9108,38.067,37.8848,37.9195,133520.0
2016-07-11 09:50:00,43.69,43.78,43.68,43.75,41335.0,37.9195,37.9976,37.9108,37.9716,41335.0
2016-07-11 10:00:00,43.77,43.81,43.73,43.77,86693.0,37.9889,38.0237,37.9542,37.9889,86693.0
2016-07-11 10:10:00,43.77,43.78,43.65,43.69,62308.0,37.9889,37.9976,37.8848,37.9195,62308.0
2016-07-11 10:20:00,43.69,43.75,43.59,43.64,88255.0,37.9195,37.9716,37.8327,37.8761,88255.0
2016-07-11 10:30:00,43.64,43.74,43.64,43.74,49718.0,37.8761,37.9629,37.8761,37.9629,49718.0
2016-07-11 10:40:00,43.73,43.74,43.65,43.71,48285.0,37.9542,37.9629,37.8848,37.9369,48285.0
2016-07-11 10:50:00,43.71,43.77,43.64,43.77,402622.0,37.9369,37.9889,37.8761,37.9889,402622.0
2016-07-11 11:00:00,43.77,43.85,43.76,43.81,64790.0,37.9889,38.0584,37.9803,38.0237,64790.0
2016-07-11 11:10:00,43.81,43.86,43.77,43.85,61888.0,38.0237,38.067,37.9889,38.0584,61888.0
2016-07-11 11:20:00,43.84,43.85,43.78,43.8,54655.0,38.0497,38.0584,37.9976,38.015,54655.0
2016-07-11 11:30:00,43.8,43.89,43.8,43.83,424823.0,38.015,38.0931,38.015,38.041,424823.0
2016-07-11 11:40:00,43.84,43.87,43.81,43.87,74074.0,38.0497,38.0757,38.0237,38.0757,74074.0
2016-07-11 11:50:00,43.87,43.87,43.79,43.8,50377.0,38.0757,38.0757,38.0063,38.015,50377.0
2016-07-11 12:00:00,43.79,43.82,43.76,43.77,57801.0,38.0063,38.0323,37.9803,37.9889,57801.0
2016-07-11 12:10:00,43.77,43.8,43.77,43.79,59392.0,37.9889,38.015,37.9889,38.0063,59392.0
2016-07-11 12:20:00,43.79,43.82,43.78,43.82,42780.0,38.0063,38.0323,37.9976,38.0323,42780.0
2016-07-11 12:30:00,43.82,43.89,43.8,43.89,409027.0,38.0323,38.0931,38.015,38.0931,409027.0
2016-07-11 12:40:00,43.88,43.9,43.86,43.86,145239.0,38.0844,38.1018,38.067,38.067,145239.0
2016-07-11 12:50:00,43.87,43.89,43.85,43.86,51963.0,38.0757,38.0931,38.0584,38.067,51963.0
2016-07-11 13:00:00,43.86,43.9,43.84,43.87,183907.0,38.067,38.1018,38.0497,38.0757,183907.0
2016-07-11 13:10:00,43.86,43.87,43.84,43.85,68890.0,38.067,38.0757,38.0497,38.0584,68890.0
2016-07-11 13:20:00,43.85,43.87,43.83,43.85,103500.0,38.0584,38.0757,38.041,38.0584,103500.0
2016-07-11 13:30:00,43.84,43.84,43.8,43.82,58692.0,38.0497,38.0497,38.015,38.0323,58692.0
2016-07-11 13:40:00,43.82,43.83,43.79,43.81,45821.0,38.0323,38.041,38.0063,38.0237,45821.0
2016-07-11 13:50:00,43.82,43.85,43.78,43.78,79098.0,38.0323,38.0584,37.9976,37.9976,79098.0
2016-07-11 14:00:00,43.77,43.79,43.76,43.78,33387.0,37.9889,38.0063,37.9803,37.9976,33387.0
2016-07-11 14:10:00,43.78,43.79,43.76,43.77,65206.0,37.9976,38.0063,37.9803,37.9889,65206.0
2016-07-11 14:20:00,43.77,43.82,43.76,43.8,63935.0,37.9889,38.0323,37.9803,38.015,63935.0
2016-07-11 14:30:00,43.79,43.84,43.79,43.83,27141.0,38.0063,38.0497,38.0063,38.041,27141.0
2016-07-11 14:40:00,43.83,43.84,43.79,43.8,61535.0,38.041,38.0497,38.0063,38.015,61535.0
2016-07-11 14:50:00,43.8,43.83,43.79,43.81,42896.0,38.015,38.041,38.0063,38.0237,42896.0
2016-07-11 15:00:00,43.81,43.91,43.81,43.91,255871.0,38.0237,38.1104,38.0237,38.1104,255871.0
2016-07-11 15:10:00,43.91,43.91,43.89,43.9,87624.0,38.1104,38.1104,38.0931,38.1018,87624.0
2016-07-11 15:20:00,43.9,43.91,43.86,43.87,159925.0,38.1018,38.1104,38.067,38.0757,159925.0
2016-07-11 15:30:00,43.86,43.88,43.83,43.88,176206.0,38.067,38.0844,38.041,38.0844,176206.0
2016-07-11 15:40:00,43.88,43.89,43.85,43.88,259942.0,38.0844,38.0931,38.0584,38.0844,259942.0
2016-07-11 15:50:00,43.88,43.89,43.84,43.85,416564.0,38.0844,38.0931,38.0497,38.0584,416564.0
2016-07-12 09:30:00,44.0,44.25,43.96,44.2,133817.0,38.1886,38.4055,38.1538,38.3621,133817.0
2016-07-12 09:40:00,44.21,44.26,44.14,44.21,153474.0,38.3708,38.4142,38.3101,38.3708,153474.0
2016-07-12 09:50:00,44.21,44.31,44.15,44.19,118726.0,38.3708,38.4576,38.3187,38.3535,118726.0
2016-07-12 10:00:00,44.19,44.2,44.08,44.09,234008.0,38.3535,38.3621,38.258,38.2667,234008.0
2016-07-12 10:10:00,44.1,44.17,44.08,44.1,214498.0,38.2754,38.3361,38.258,38.2754,214498.0
2016-07-12 10:20:00,44.1,44.15,44.06,44.09,112856.0,38.2754,38.3187,38.2406,38.2667,112856.0
2016-07-12 10:30:00,44.1,44.13,44.06,44.08,115618.0,38.2754,38.3014,38.2406,38.258,115618.0
2016-07-12 10:40:00,44.08,44.15,44.06,44.13,91142.0,38.258,38.3187,38.2406,38.3014,91142.0
2016-07-12 10:50:00,44.13,44.17,44.1,44.13,98774.0,38.3014,38.3361,38.2754,38.3014,98774.0
2016-07-12 11:00:00,44.13,44.19,44.12,44.15,164805.0,38.3014,38.3535,38.2927,38.3187,164805.0
2016-07-12 11:10:00,44.15,44.2,44.13,44.15,75989.0,38.3187,38.3621,38.3014,38.3187,75989.0
2016-07-12 11:20:00,44.15,44.22,44.14,44.2,96715.0,38.3187,38.3795,38.3101,38.3621,96715.0
2016-07-12 11:30:00,44.2,44.27,44.18,44.26,99784.0,38.3621,38.4229,38.3448,38.4142,99784.0
2016-07-12 11:40:00,44.26,44.29,44.24,44.27,56001.0,38.4142,38.4403,38.3969,38.4229,56001.0
2016-07-12 11:50:00,44.27,44.28,44.23,44.25,59536.0,38.4229,38.4316,38.3882,38.4055,59536.0
2016-07-12 12:00:00,44.24,44.26,44.22,44.23,46287.0,38.3969,38.4142,38.3795,38.3882,46287.0
2016-07-12 12:10:00,44.24,44.29,44.22,44.29,30960.0,38.3969,38.4403,38.3795,38.4403,30960.0
2016-07-12 12:20:00,44.29,44.29,44.23,44.27,63108.0,38.4403,38.4403,38.3882,38.4229,63108.0
2016-07-12 12:30:00,44.28,44.3,44.25,44.28,33044.0,38.4316,38.4489,38.4055,38.4316,33044.0
2016-07-12 12:40:00,44.29,44.31,44.2,44.22,37925.0,38.4403,38.4576,38.3621,38.3795,37925.0
2016-07-12 12:50:00,44.21,44.27,44.2,44.26,103643.0,38.3708,38.4229,38.3621,38.4142,103643.0
2016-07-12 13:00:00,44.26,44.3,44.25,44.26,41796.0,38.4142,38.4489,38.4055,38.4142,41796.0
2016-07-12 13:10:00,44.24,44.3,44.24,44.3,18439.0,38.3969,38.4489,38.3969,38.4489,18439.0
2016-07-12 13:20:00,44.3,44.31,44.26,44.27,36048.0,38.4489,38.4576,38.4142,38.4229,36048.0
2016-07-12 13:30:00,44.27,44.31,44.26,44.29,101204.0,38.4229,38.4576,38.4142,38.4403,101204.0
2016-07-12 13:40:00,44.29,44.3,44.24,44.25,101978.0,38.4403,38.4489,38.3969,38.4055,101978.0
2016-07-12 13:50:00,44.25,44.27,44.19,44.19,60439.0,38.4055,38.4229,38.3535,38.3535,60439.0
2016-07-12 14:00:00,44.21,44.28,44.2,44.24,47560.0,38.3708,38.4316,38.3621,38.3969,47560.0
2016-07-12 14:10:00,44.24,44.29,44.24,44.26,25939.0,38.3969,38.4403,38.3969,38.4142,25939.0
2016-07-12 14:20:00,44.27,44.29,44.25,44.28,53134.0,38.4229,38.4403,38.4055,38.4316,53134.0
2016-07-12 14:30:00,44.28,44.3,44.26,44.29,44810.0,38.4316,38.4489,38.4142,38.4403,44810.0
2016-07-12 14:40:00,44.3,44.32,44.27,44.3,57379.0,38.4489,38.4663,38.4229,38.4489,57379.0
2016-07-12 14:50:00,44.3,44.33,44.22,44.23,82233.0,38.4489,38.475,38.3795,38.3882,82233.0
2016-07-12 15:00:00,44.23,44.25,44.2,44.2,61554.0,38.3882,38.4055,38.3621,38.3621,61554.0
2016-07-12 15:10:00,44.19,44.21,44.16,44.18,62671.0,38.3535,38.3708,38.3274,38.3448,62671.0
2016-07-12 15:20:00,44.18,44.27,44.18,44.24,222566.0,38.3448,38.4229,38.3448,38.3969,222566.0
2016-07-12 15:30:00,44.24,44.28,44.23,44.28,137841.0,38.3969,38.4316,38.3882,38.4316,137841.0
2016-07-12 15:40:00,44.27,44.28,44.17,44.19,132482.0,38.4229,38.4316,38.3361,38.3535,132482.0
2016-07-12 15:50:00,44.19,44.22,44.18,44.18,347305.0,38.3535,38.3795,38.3448,38.3448,347305.0
2016-07-13 09:30:00,44.39,44.43,44.12,44.15,152171.0,38.527,38.5618,38.2927,38.3187,152171.0
2016-07-13 09:40:00,44.16,44.17,43.89,43.9,149184.0,38.3274,38.3361,38.0931,38.1018,149184.0
2016-07-13 09:50:00,43.9,43.95,43.83,43.87,222786.0,38.1018,38.1452,38.041,38.0757,222786.0
2016-07-13 10:00:00,43.88,44.03,43.88,44.03,70524.0,38.0844,38.2146,38.0844,38.2146,70524.0
2016-07-13 10:10:00,44.04,44.12,44.0,44.06,50155.0,38.2233,38.2927,38.1886,38.2406,50155.0
2016-07-13 10:20:00,44.06,44.08,43.97,43.99,43226.0,38.2406,38.258,38.1625,38.1799,43226.0
2016-07-13 10:30:00,43.99,44.06,43.94,44.03,74499.0,38.1799,38.2406,38.1365,38.2146,74499.0
2016-07-13 10:40:00,44.04,44.08,43.95,43.97,389779.0,38.2233,38.258,38.1452,38.1625,389779.0
2016-07-13 10:50:00,43.98,44.04,43.98,44.02,22841.0,38.1712,38.2233,38.1712,38.2059,22841.0
2016-07-13 11:00:00,44.01,44.03,43.89,43.93,201508.0,38.1972,38.2146,38.0931,38.1278,201508.0
2016-07-13 11:10:00,43.93,43.99,43.83,43.83,112043.0,38.1278,38.1799,38.041,38.041,112043.0
2016-07-13 11:20:00,43.83,43.85,43.74,43.75,73385.0,38.041,38.0584,37.9629,37.9716,73385.0
2016-07-13 11:30:00,43.76,43.77,43.69,43.7,80683.0,37.9803,37.9889,37.9195,37.9282,80683.0
2016-07-13 11:40:00,43.71,43.76,43.69,43.72,62394.0,37.9369,37.9803,37.9195,37.9455,62394.0
2016-07-13 11:50:00,43.72,43.83,43.69,43.82,64266.0,37.9455,38.041,37.9195,38.0323,64266.0
2016-07-13 12:00:00,43.81,43.84,43.8,43.81,89440.0,38.0237,38.0497,38.015,38.0237,89440.0
2016-07-13 12:10:00,43.8,43.88,43.8,43.86,162814.0,38.015,38.0844,38.015,38.067,162814.0
2016-07-13 12:20:00,43.86,43.88,43.83,43.83,23253.0,38.067,38.0844,38.041,38.041,23253.0
2016-07-13 12:30:00,43.83,43.86,43.8,43.83,46155.0,38.041,38.067,38.015,38.041,46155.0
2016-07-13 12:40:00,43.83,43.89,43.83,43.84,18947.0,38.041,38.0931,38.041,38.0497,18947.0
2016-07-13 12:50:00,43.84,43.88,43.83,43.88,38119.0,38.0497,38.0844,38.041,38.0844,38119.0
2016-07-13 13:00:00,43.88,43.94,43.88,43.94,19010.0,38.0844,38.1365,38.0844,38.1365,19010.0
2016-07-13 13:10:00,43.94,43.96,43.93,43.94,48082.0,38.1365,38.1538,38.1278,38.1365,48082.0
2016-07-13 13:20:00,43.94,43.94,43.85,43.86,48217.0,38.1365,38.1365,38.0584,38.067,48217.0
2016-07-13 13:30:00,43.85,43.88,43.84,43.86,51191.0,38.0584,38.0844,38.0497,38.067,51191.0
2016-07-13 13:40:00,43.86,43.93,43.86,43.93,90958.0,38.067,38.1278,38.067,38.1278,90958.0
2016-07-13 13:50:00,43.92,43.92,43.8,43.82,95656.0,38.1191,38.1191,38.015,38.0323,95656.0
2016-07-13 14:00:00,43.82,43.89,43.81,43.88,90756.0,38.0323,38.0931,38.0237,38.0844,90756.0
2016-07-13 14:10:00,43.89,43.91,43.86,43.86,52629.0,38.0931,38.1104,38.067,38.067,52629.0
2016-07-13 14:20:00,43.86,43.89,43.85,43.88,39447.0,38.067,38.0931,38.0584,38.0844,39447.0
2016-07-13 14:30:00,43.89,43.92,43.85,43.89,51268.0,38.0931,38.1191,38.0584,38.0931,51268.0
2016-07-13 14:40:00,43.9,43.92,43.87,43.91,38761.0,38.1018,38.1191,38.0757,38.1104,38761.0
2016-07-13 14:50:00,43.91,43.91,43.86,43.86,70432.0,38.1104,38.1104,38.067,38.067,70432.0
2016-07-13 15:00:00,43.85,43.89,43.85,43.87,55078.0,38.0584,38.0931,38.0584,38.0757,55078.0
2016-07-13 15:10:00,43.87,43.87,43.83,43.84,118051.0,38.0757,38.0757,38.041,38.0497,118051.0
2016-07-13 15:20:00,43.84,43.85,43.79,43.82,305398.0,38.0497,38.0584,38.0063,38.0323,305398.0
2016-07-13 15:30:00,43.81,43.85,43.8,43.83,92227.0,38.0237,38.0584,38.015,38.041,92227.0
2016-07-13 15:40:00,43.84,43.87,43.83,43.86,78302.0,38.0497,38.0757,38.041,38.067,78302.0
2016-07-13 15:50:00,43.86,43.88,43.82,43.82,746847.0,38.067,38.0844,38.0323,38.0323,746847.0
2016-07-14 09:30:00,44.12,44.23,44.05,44.17,109728.0,38.2927,38.3882,38.232,38.3361,109728.0
2016-07-14 09:40:00,44.18,44.18,43.98,43.98,95631.0,38.3448,38.3448,38.1712,38.1712,95631.0
2016-07-14 09:50:00,43.98,44.13,43.98,44.12,40166.0,38.1712,38.3014,38.1712,38.2927,40166.0
2016-07-14 10:00:00,44.13,44.2,44.09,44.18,49523.0,38.3014,38.3621,38.2667,38.3448,49523.0
2016-07-14 10:10:00,44.19,44.2,44.03,44.06,61794.0,38.3535,38.3621,38.2146,38.2406,61794.0
2016-07-14 10:20:00,44.06,44.1,44.01,44.08,76644.0,38.2406,38.2754,38.1972,38.258,76644.0
2016-07-14 10:30:00,44.08,44.2,44.08,44.17,57822.0,38.258,38.3621,38.258,38.3361,57822.0
2016-07-14 10:40:00,44.16,44.2,44.06,44.06,42788.0,38.3274,38.3621,38.2406,38.2406,42788.0
2016-07-14 10:50:00,44.07,44.1,44.05,44.06,35672.0,38.2493,38.2754,38.232,38.2406,35672.0
2016-07-14 11:00:00,44.06,44.14,44.06,44.14,30745.0,38.2406,38.3101,38.2406,38.3101,30745.0
2016-07-14 11:10:00,44.15,44.18,44.04,44.06,52435.0,38.3187,38.3448,38.2233,38.2406,52435.0
2016-07-14 11:20:00,44.06,44.07,43.99,44.0,25093.0,38.2406,38.2493,38.1799,38.1886,25093.0
2016-07-14 11:30:00,44.0,44.01,43.96,43.97,18083.0,38.1886,38.1972,38.1538,38.1625,18083.0
2016-07-14 11:40:00,43.97,43.97,43.91,43.92,21426.0,38.1625,38.1625,38.1104,38.1191,21426.0
2016-07-14 11:50:00,43.92,43.97,43.92,43.95,176454.0,38.1191,38.1625,38.1191,38.1452,176454.0
2016-07-14 12:00:00,43.95,44.07,43.95,44.05,53409.0,38.1452,38.2493,38.1452,38.232,53409.0
2016-07-14 12:10:00,44.04,44.06,44.01,44.02,19934.0,38.2233,38.2406,38.1972,38.2059,19934.0
2016-07-14 12:20:00,44.02,44.02,43.96,44.0,18014.0,38.2059,38.2059,38.1538,38.1886,18014.0
2016-07-14 12:30:00,44.01,44.02,43.99,44.02,18309.0,38.1972,38.2059,38.1799,38.2059,18309.0
2016-07-14 12:40:00,44.02,44.02,43.99,44.02,17301.0,38.2059,38.2059,38.1799,38.2059,17301.0
2016-07-14 12:50:00,44.03,44.04,43.97,43.99,82647.0,38.2146,38.2233,38.1625,38.1799,82647.0
2016-07-14 13:00:00,43.99,44.01,43.96,44.0,17502.0,38.1799,38.1972,38.1538,38.1886,17502.0
2016-07-14 13:10:00,44.0,44.0,43.95,43.95,17342.0,38.1886,38.1886,38.1452,38.1452,17342.0
2016-07-14 13:20:00,43.96,43.96,43.93,43.94,13820.0,38.1538,38.1538,38.1278,38.1365,13820.0
2016-07-14 13:30:00,43.95,43.97,43.94,43.94,10005.0,38.1452,38.1625,38.1365,38.1365,10005.0
2016-07-14 13:40:00,43.94,43.97,43.94,43.95,14491.0,38.1365,38.1625,38.1365,38.1452,14491.0
2016-07-14 13:50:00,43.95,43.96,43.91,43.93,15363.0,38.1452,38.1538,38.1104,38.1278,15363.0
2016-07-14 14:00:00,43.94,43.96,43.92,43.94,41142.0,38.1365,38.1538,38.1191,38.1365,41142.0
2016-07-14 14:10:00,43.95,43.99,43.95,43.99,27548.0,38.1452,38.1799,38.1452,38.1799,27548.0
2016-07-14 14:20:00,43.99,44.0,43.97,43.99,74446.0,38.1799,38.1886,38.1625,38.1799,74446.0
2016-07-14 14:30:00,43.99,43.99,43.95,43.96,18212.0,38.1799,38.1799,38.1452,38.1538,18212.0
2016-07-14 14:40:00,43.97,43.99,43.96,43.97,36789.0,38.1625,38.1799,38.1538,38.1625,36789.0
2016-07-14 14:50:00,43.96,43.97,43.93,43.93,23289.0,38.1538,38.1625,38.1278,38.1278,23289.0
2016-07-14 15:00:00,43.93,44.0,43.92,43.98,51501.0,38.1278,38.1886,38.1191,38.1712,51501.0
2016-07-14 15:10:00,44.0,44.0,43.96,43.96,16959.0,38.1886,38.1886,38.1538,38.1538,16959.0
2016-07-14 15:20:00,43.96,43.97,43.94,43.96,56800.0,38.1538,38.1625,38.1365,38.1538,56800.0
2016-07-14 15:30:00,43.97,43.98,43.94,43.97,187737.0,38.1625,38.1712,38.1365,38.1625,187737.0
2016-07-14 15:40:00,43.97,43.97,43.92,43.93,77487.0,38.1625,38.1625,38.1191,38.1278,77487.0
2016-07-14 15:50:00,43.93,43.95,43.9,43.9,425734.0,38.1278,38.1452,38.1018,38.1018,425734.0
2016-07-15 09:30:00,43.99,44.06,43.84,43.87,696688.0,38.1799,38.2406,38.0497,38.0757,696688.0
2016-07-15 09:40:00,43.87,44.0,43.84,43.97,143556.0,38.0757,38.1886,38.0497,38.1625,143556.0
2016-07-15 09:50:00,43.98,44.07,43.87,43.93,212808.0,38.1712,38.2493,38.0757,38.1278,212808.0
2016-07-15 10:00:00,43.92,44.01,43.89,43.9,130057.0,38.1191,38.1972,38.0931,38.1018,130057.0
2016-07-15 10:10:00,43.9,43.94,43.81,43.86,75553.0,38.1018,38.1365,38.0237,38.067,75553.0
2016-07-15 10:20:00,43.86,43.94,43.86,43.94,74457.0,38.067,38.1365,38.067,38.1365,74457.0
2016-07-15 10:30:00,43.94,43.98,43.91,43.97,45672.0,38.1365,38.1712,38.1104,38.1625,45672.0
2016-07-15 10:40:00,43.97,43.99,43.94,43.99,26810.0,38.1625,38.1799,38.1365,38.1799,26810.0
2016-07-15 10:50:00,43.99,44.02,43.97,43.98,25176.0,38.1799,38.2059,38.1625,38.1712,25176.0
2016-07-15 11:00:00,43.99,44.0,43.92,43.95,36493.0,38.1799,38.1886,38.1191,38.1452,36493.0
2016-07-15 11:10:00,43.95,43.95,43.88,43.9,29151.0,38.1452,38.1452,38.0844,38.1018,29151.0
2016-07-15 11:20:00,43.89,43.93,43.88,43.91,30981.0,38.0931,38.1278,38.0844,38.1104,30981.0
2016-07-15 11:30:00,43.9,43.93,43.87,43.88,26513.0,38.1018,38.1278,38.0757,38.0844,26513.0
2016-07-15 11:40:00,43.87,43.89,43.84,43.84,19307.0,38.0757,38.0931,38.0497,38.0497,19307.0
2016-07-15 11:50:00,43.84,43.85,43.8,43.84,374983.0,38.0497,38.0584,38.015,38.0497,374983.0
2016-07-15 12:00:00,43.84,43.85,43.82,43.83,37987.0,38.0497,38.0584,38.0323,38.041,37987.0
2016-07-15 12:10:00,43.82,43.85,43.8,43.81,23207.0,38.0323,38.0584,38.015,38.0237,23207.0
2016-07-15 12:20:00,43.82,43.83,43.79,43.82,40386.0,38.0323,38.041,38.0063,38.0323,40386.0
2016-07-15 12:30:00,43.81,43.81,43.76,43.76,14905.0,38.0237,38.0237,37.9803,37.9803,14905.0
2016-07-15 12:40:00,43.76,43.76,43.72,43.75,39315.0,37.9803,37.9803,37.9455,37.9716,39315.0
2016-07-15 12:50:00,43.74,43.75,43.71,43.72,30039.0,37.9629,37.9716,37.9369,37.9455,30039.0
2016-07-15 13:00:00,43.72,43.76,43.71,43.74,36439.0,37.9455,37.9803,37.9369,37.9629,36439.0
2016-07-15 13:10:00,43.74,43.77,43.73,43.75,30260.0,37.9629,37.9889,37.9542,37.9716,30260.0
2016-07-15 13:20:00,43.76,43.78,43.74,43.77,106605.0,37.9803,37.9976,37.9629,37.9889,106605.0
2016-07-15 13:30:00,43.77,43.79,43.76,43.78,156555.0,37.9889,38.0063,37.9803,37.9976,156555.0
2016-07-15 13:40:00,43.78,43.79,43.7,43.71,589635.0,37.9976,38.0063,37.9282,37.9369,589635.0
2016-07-15 13:50:00,43.7,43.72,43.69,43.72,173216.0,37.9282,37.9455,37.9195,37.9455,173216.0
2016-07-15 14:00:00,43.73,43.75,43.71,43.73,235604.0,37.9542,37.9716,37.9369,37.9542,235604.0
2016-07-15 14:10:00,43.74,43.76,43.73,43.76,77405.0,37.9629,37.9803,37.9542,37.9803,77405.0
2016-07-15 14:20:00,43.76,43.77,43.73,43.74,34115.0,37.9803,37.9889,37.9542,37.9629,34115.0
2016-07-15 14:30:00,43.74,43.77,43.74,43.74,31853.0,37.9629,37.9889,37.9629,37.9629,31853.0
2016-07-15 14:40:00,43.73,43.78,43.73,43.75,34985.0,37.9542,37.9976,37.9542,37.9716,34985.0
2016-07-15 14:50:00,43.75,43.76,43.73,43.74,42656.0,37.9716,37.9803,37.9542,37.9629,42656.0
2016-07-15 15:00:00,43.73,43.75,43.71,43.71,49267.0,37.9542,37.9716,37.9369,37.9369,49267.0
2016-07-15 15:10:00,43.71,43.72,43.7,43.7,52085.0,37.9369,37.9455,37.9282,37.9282,52085.0
2016-07-15 15:20:00,43.7,43.76,43.7,43.75,78429.0,37.9282,37.9803,37.9282,37.9716,78429.0
2016-07-15 15:30:00,43.75,43.78,43.75,43.75,159288.0,37.9716,37.9976,37.9716,37.9716,159288.0
2016-07-15 15:40:00,43.75,43.75,43.7,43.7,147900.0,37.9716,37.9716,37.9282,37.9282,147900.0
2016-07-15 15:50:00,43.71,43.72,43.69,43.71,401646.0,37.9369,37.9455,37.9195,37.9369,401646.0
2016-07-18 09:30:00,43.79,43.92,43.79,43.87,70811.0,38.0063,38.1191,38.0063,38.0757,70811.0
2016-07-18 09:40:00,43.88,43.95,43.82,43.93,59458.0,38.0844,38.1452,38.0323,38.1278,59458.0
2016-07-18 09:50:00,43.94,44.1,43.92,44.09,45229.0,38.1365,38.2754,38.1191,38.2667,45229.0
2016-07-18 10:00:00,44.08,44.2,44.07,44.17,164142.0,38.258,38.3621,38.2493,38.3361,164142.0
2016-07-18 10:10:00,44.18,44.23,44.17,44.23,285703.0,38.3448,38.3882,38.3361,38.3882,285703.0
2016-07-18 10:20:00,44.22,44.26,44.22,44.24,71806.0,38.3795,38.4142,38.3795,38.3969,71806.0
2016-07-18 10:30:00,44.24,44.33,44.23,44.32,71080.0,38.3969,38.475,38.3882,38.4663,71080.0
2016-07-18 10:40:00,44.32,44.35,44.28,44.35,165234.0,38.4663,38.4923,38.4316,38.4923,165234.0
2016-07-18 10:50:00,44.35,44.39,44.3,44.36,107743.0,38.4923,38.527,38.4489,38.501,107743.0
2016-07-18 11:00:00,44.36,44.43,44.36,44.43,88110.0,38.501,38.5618,38.501,38.5618,88110.0
2016-07-18 11:10:00,44.43,44.44,44.39,44.42,161523.0,38.5618,38.5704,38.527,38.5531,161523.0
2016-07-18 11:20:00,44.42,44.45,44.4,44.44,95520.0,38.5531,38.5791,38.5357,38.5704,95520.0
2016-07-18 11:30:00,44.44,44.45,44.34,44.37,63900.0,38.5704,38.5791,38.4837,38.5097,63900.0
2016-07-18 11:40:00,44.37,44.39,44.35,44.39,45661.0,38.5097,38.527,38.4923,38.527,45661.0
2016-07-18 11:50:00,44.4,44.42,44.38,44.38,43999.0,38.5357,38.5531,38.5184,38.5184,43999.0
2016-07-18 12:00:00,44.38,44.42,44.38,44.41,34620.0,38.5184,38.5531,38.5184,38.5444,34620.0
2016-07-18 12:10:00,44.41,44.44,44.36,44.38,62084.0,38.5444,38.5704,38.501,38.5184,62084.0
2016-07-18 12:20:00,44.38,44.43,44.37,44.41,59708.0,38.5184,38.5618,38.5097,38.5444,59708.0
2016-07-18 12:30:00,44.4,44.4,44.34,44.36,77611.0,38.5357,38.5357,38.4837,38.501,77611.0
2016-07-18 12:40:00,44.35,44.39,44.32,44.37,32473.0,38.4923,38.527,38.4663,38.5097,32473.0
2016-07-18 12:50:00,44.36,44.4,44.35,44.4,34041.0,38.501,38.5357,38.4923,38.5357,34041.0
2016-07-18 13:00:00,44.39,44.4,44.35,44.38,31220.0,38.527,38.5357,38.4923,38.5184,31220.0
2016-07-18 13:10:00,44.37,44.38,44.32,44.34,52342.0,38.5097,38.5184,38.4663,38.4837,52342.0
2016-07-18 13:20:00,44.33,44.37,44.33,44.36,38491.0,38.475,38.5097,38.475,38.501,38491.0
2016-07-18 13:30:00,44.36,44.4,44.34,44.39,53308.0,38.501,38.5357,38.4837,38.527,53308.0
2016-07-18 13:40:00,44.38,44.43,44.37,44.39,50966.0,38.5184,38.5618,38.5097,38.527,50966.0
2016-07-18 13:50:00,44.38,44.43,44.38,44.43,58414.0,38.5184,38.5618,38.5184,38.5618,58414.0
2016-07-18 14:00:00,44.42,44.43,44.39,44.41,45059.0,38.5531,38.5618,38.527,38.5444,45059.0
2016-07-18 14:10:00,44.42,44.44,44.39,44.41,55913.0,38.5531,38.5704,38.527,38.5444,55913.0
2016-07-18 14:20:00,44.41,44.44,44.4,44.43,37520.0,38.5444,38.5704,38.5357,38.5618,37520.0
2016-07-18 14:30:00,44.43,44.44,44.41,44.43,38336.0,38.5618,38.5704,38.5444,38.5618,38336.0
2016-07-18 14:40:00,44.43,44.43,44.41,44.41,50306.0,38.5618,38.5618,38.5444,38.5444,50306.0
2016-07-18 14:50:00,44.42,44.43,44.39,44.4,86675.0,38.5531,38.5618,38.527,38.5357,86675.0
2016-07-18 15:00:00,44.4,44.41,44.35,44.37,84571.0,38.5357,38.5444,38.4923,38.5097,84571.0
2016-07-18 15:10:00,44.36,44.43,44.35,44.43,63032.0,38.501,38.5618,38.4923,38.5618,63032.0
2016-07-18 15:20:00,44.42,44.43,44.39,44.41,90876.0,38.5531,38.5618,38.527,38.5444,90876.0
2016-07-18 15:30:00,44.41,44.43,44.4,44.42,96363.0,38.5444,38.5618,38.5357,38.5531,96363.0
2016-07-18 15:40:00,44.42,44.47,44.42,44.47,284562.0,38.5531,38.5965,38.5531,38.5965,284562.0
2016-07-18 15:50:00,44.46,44.47,44.41,44.43,423255.0,38.5878,38.5965,38.5444,38.5618,423255.0
2016-07-19 09:30:00,44.3,44.36,44.12,44.21,149849.0,38.4489,38.501,38.2927,38.3708,149849.0
2016-07-19 09:40:00,44.21,44.28,44.12,44.15,145801.0,38.3708,38.4316,38.2927,38.3187,145801.0
2016-07-19 09:50:00,44.14,44.18,44.08,44.15,103486.0,38.3101,38.3448,38.258,38.3187,103486.0
2016-07-19 10:00:00,44.17,44.17,44.09,44.15,53252.0,38.3361,38.3361,38.2667,38.3187,53252.0
2016-07-19 10:10:00,44.15,44.23,44.15,44.16,64521.0,38.3187,38.3882,38.3187,38.3274,64521.0
2016-07-19 10:20:00,44.15,44.2,44.12,44.15,78895.0,38.3187,38.3621,38.2927,38.3187,78895.0
2016-07-19 10:30:00,44.15,44.17,44.11,44.14,39194.0,38.3187,38.3361,38.284,38.3101,39194.0
2016-07-19 10:40:00,44.14,44.16,44.07,44.1,68817.0,38.3101,38.3274,38.2493,38.2754,68817.0
2016-07-19 10:50:00,44.1,44.15,44.09,44.1,34145.0,38.2754,38.3187,38.2667,38.2754,34145.0
2016-07-19 11:00:00,44.1,44.16,44.1,44.14,58808.0,38.2754,38.3274,38.2754,38.3101,58808.0
2016-07-19 11:10:00,44.13,44.19,44.1,44.17,44885.0,38.3014,38.3535,38.2754,38.3361,44885.0
2016-07-19 11:20:00,44.17,44.2,44.15,44.18,47334.0,38.3361,38.3621,38.3187,38.3448,47334.0
2016-07-19 11:30:00,44.18,44.21,44.14,44.16,40265.0,38.3448,38.3708,38.3101,38.3274,40265.0
2016-07-19 11:40:00,44.16,44.18,44.08,44.12,47214.0,38.3274,38.3448,38.258,38.2927,47214.0
2016-07-19 11:50:00,44.11,44.15,44.07,44.08,61345.0,38.284,38.3187,38.2493,38.258,61345.0
2016-07-19 12:00:00,44.07,44.12,44.07,44.09,32652.0,38.2493,38.2927,38.2493,38.2667,32652.0
2016-07-19 12:10:00,44.09,44.13,44.08,44.12,40299.0,38.2667,38.3014,38.258,38.2927,40299.0
2016-07-19 12:20:00,44.12,44.13,44.09,44.09,29473.0,38.2927,38.3014,38.2667,38.2667,29473.0
2016-07-19 12:30:00,44.09,44.11,44.06,44.07,17632.0,38.2667,38.284,38.2406,38.2493,17632.0
2016-07-19 12:40:00,44.08,44.13,44.06,44.12,26813.0,38.258,38.3014,38.2406,38.2927,26813.0
2016-07-19 12:50:00,44.12,44.12,44.08,44.09,7867.0,38.2927,38.2927,38.258,38.2667,7867.0
2016-07-19 13:00:00,44.09,44.09,44.06,44.07,38574.0,38.2667,38.2667,38.2406,38.2493,38574.0
2016-07-19 13:10:00,44.06,44.07,43.97,44.0,36285.0,38.2406,38.2493,38.1625,38.1886,36285.0
2016-07-19 13:20:00,44.0,44.0,43.95,43.97,108540.0,38.1886,38.1886,38.1452,38.1625,108540.0
2016-07-19 13:30:00,43.96,43.98,43.93,43.95,37084.0,38.1538,38.1712,38.1278,38.1452,37084.0
2016-07-19 13:40:00,43.95,43.97,43.93,43.95,35772.0,38.1452,38.1625,38.1278,38.1452,35772.0
2016-07-19 13:50:00,43.95,43.97,43.93,43.95,14800.0,38.1452,38.1625,38.1278,38.1452,14800.0
2016-07-19 14:00:00,43.96,43.99,43.95,43.99,47717.0,38.1538,38.1799,38.1452,38.1799,47717.0
2016-07-19 14:10:00,44.0,44.03,43.98,44.02,45866.0,38.1886,38.2146,38.1712,38.2059,45866.0
2016-07-19 14:20:00,44.02,44.04,44.0,44.01,22833.0,38.2059,38.2233,38.1886,38.1972,22833.0
2016-07-19 14:30:00,44.01,44.02,43.98,44.0,32678.0,38.1972,38.2059,38.1712,38.1886,32678.0
2016-07-19 14:40:00,44.0,44.02,43.99,44.0,28123.0,38.1886,38.2059,38.1799,38.1886,28123.0
2016-07-19 14:50:00,44.0,44.01,43.97,43.97,39076.0,38.1886,38.1972,38.1625,38.1625,39076.0
2016-07-19 15:00:00,43.98,44.0,43.97,43.98,27458.0,38.1712,38.1886,38.1625,38.1712,27458.0
2016-07-19 15:10:00,43.98,43.99,43.96,43.98,56373.0,38.1712,38.1799,38.1538,38.1712,56373.0
2016-07-19 15:20:00,43.98,44.0,43.97,43.98,48343.0,38.1712,38.1886,38.1625,38.1712,48343.0
2016-07-19 15:30:00,43.98,44.02,43.97,44.01,110497.0,38.1712,38.2059,38.1625,38.1972,110497.0
2016-07-19 15:40:00,44.01,44.04,43.99,44.02,73445.0,38.1972,38.2233,38.1799,38.2059,73445.0
2016-07-19 15:50:00,44.03,44.05,44.0,44.04,160170.0,38.2146,38.232,38.1886,38.2233,160170.0
2016-07-20 09:30:00,44.1,44.21,44.05,44.07,72551.0,38.2754,38.3708,38.232,38.2493,72551.0
2016-07-20 09:40:00,44.08,44.12,44.0,44.12,57326.0,38.258,38.2927,38.1886,38.2927,57326.0
2016-07-20 09:50:00,44.12,44.18,44.1,44.14,27249.0,38.2927,38.3448,38.2754,38.3101,27249.0
2016-07-20 10:00:00,44.13,44.19,44.05,44.19,52535.0,38.3014,38.3535,38.232,38.3535,52535.0
2016-07-20 10:10:00,44.18,44.26,44.18,44.25,95079.0,38.3448,38.4142,38.3448,38.4055,95079.0
2016-07-20 10:20:00,44.27,44.28,44.22,44.24,73389.0,38.4229,38.4316,38.3795,38.3969,73389.0
2016-07-20 10:30:00,44.25,44.34,44.22,44.33,152165.0,38.4055,38.4837,38.3795,38.475,152165.0
2016-07-20 10:40:00,44.34,44.42,44.33,44.37,48232.0,38.4837,38.5531,38.475,38.5097,48232.0
2016-07-20 10:50:00,44.37,44.38,44.34,44.36,42038.0,38.5097,38.5184,38.4837,38.501,42038.0
2016-07-20 11:00:00,44.36,44.38,44.35,44.37,41577.0,38.501,38.5184,38.4923,38.5097,41577.0
2016-07-20 11:10:00,44.38,44.39,44.34,44.38,143693.0,38.5184,38.527,38.4837,38.5184,143693.0
2016-07-20 11:20:00,44.38,44.43,44.36,44.42,38255.0,38.5184,38.5618,38.501,38.5531,38255.0
2016-07-20 11:30:00,44.42,44.43,44.39,44.41,31636.0,38.5531,38.5618,38.527,38.5444,31636.0
2016-07-20 11:40:00,44.41,44.44,44.39,44.44,124622.0,38.5444,38.5704,38.527,38.5704,124622.0
2016-07-20 11:50:00,44.44,44.47,44.42,44.43,131864.0,38.5704,38.5965,38.5531,38.5618,131864.0
2016-07-20 12:00:00,44.42,44.43,44.38,44.4,72651.0,38.5531,38.5618,38.5184,38.5357,72651.0
2016-07-20 12:10:00,44.39,44.42,44.39,44.41,42215.0,38.527,38.5531,38.527,38.5444,42215.0
2016-07-20 12:20:00,44.41,44.45,44.4,44.43,11536.0,38.5444,38.5791,38.5357,38.5618,11536.0
2016-07-20 12:30:00,44.43,44.44,44.4,44.4,19600.0,38.5618,38.5704,38.5357,38.5357,19600.0
2016-07-20 12:40:00,44.41,44.46,44.4,44.45,23675.0,38.5444,38.5878,38.5357,38.5791,23675.0
2016-07-20 12:50:00,44.45,44.47,44.44,44.45,20820.0,38.5791,38.5965,38.5704,38.5791,20820.0
2016-07-20 13:00:00,44.46,44.48,44.44,44.45,18941.0,38.5878,38.6052,38.5704,38.5791,18941.0
2016-07-20 13:10:00,44.45,44.46,44.42,44.43,40149.0,38.5791,38.5878,38.5531,38.5618,40149.0
2016-07-20 13:20:00,44.44,44.46,44.42,44.46,45063.0,38.5704,38.5878,38.5531,38.5878,45063.0
2016-07-20 13:30:00,44.46,44.47,44.44,44.44,46618.0,38.5878,38.5965,38.5704,38.5704,46618.0
2016-07-20 13:40:00,44.44,44.47,44.43,44.43,43441.0,38.5704,38.5965,38.5618,38.5618,43441.0
2016-07-20 13:50:00,44.44,44.45,44.42,44.42,16689.0,38.5704,38.5791,38.5531,38.5531,16689.0
2016-07-20 14:00:00,44.42,44.49,44.42,44.48,31462.0,38.5531,38.6138,38.5531,38.6052,31462.0
2016-07-20 14:10:00,44.47,44.49,44.46,44.48,28820.0,38.5965,38.6138,38.5878,38.6052,28820.0
2016-07-20 14:20:00,44.48,44.51,44.45,44.46,52743.0,38.6052,38.6312,38.5791,38.5878,52743.0
2016-07-20 14:30:00,44.46,44.47,44.43,44.45,33447.0,38.5878,38.5965,38.5618,38.5791,33447.0
2016-07-20 14:40:00,44.44,44.46,44.42,44.45,28235.0,38.5704,38.5878,38.5531,38.5791,28235.0
2016-07-20 14:50:00,44.45,44.5,44.45,44.46,63667.0,38.5791,38.6225,38.5791,38.5878,63667.0
2016-07-20 15:00:00,44.47,44.49,44.46,44.47,42393.0,38.5965,38.6138,38.5878,38.5965,42393.0
2016-07-20 15:10:00,44.47,44.48,44.45,44.46,21735.0,38.5965,38.6052,38.5791,38.5878,21735.0
2016-07-20 15:20:00,44.47,44.47,44.43,44.44,92151.0,38.5965,38.5965,38.5618,38.5704,92151.0
2016-07-20 15:30:00,44.44,44.47,44.43,44.46,43329.0,38.5704,38.5965,38.5618,38.5878,43329.0
2016-07-20 15:40:00,44.46,44.49,44.45,44.48,97812.0,38.5878,38.6138,38.5791,38.6052,97812.0
2016-07-20 15:50:00,44.48,44.49,44.44,44.45,122699.0,38.6052,38.6138,38.5704,38.5791,122699.0
2016-07-21 09:30:00,44.53,44.61,44.15,44.59,92701.0,38.6486,38.718,38.3187,38.7006,92701.0
2016-07-21 09:40:00,44.59,44.67,44.58,44.66,288742.0,38.7006,38.7701,38.692,38.7614,288742.0
2016-07-21 09:50:00,44.66,44.67,44.46,44.47,43622.0,38.7614,38.7701,38.5878,38.5965,43622.0
2016-07-21 10:00:00,44.47,44.57,44.47,44.5,33469.0,38.5965,38.6833,38.5965,38.6225,33469.0
2016-07-21 10:10:00,44.51,44.58,44.51,44.55,23704.0,38.6312,38.692,38.6312,38.6659,23704.0
2016-07-21 10:20:00,44.54,44.61,44.51,44.53,51663.0,38.6572,38.718,38.6312,38.6486,51663.0
2016-07-21 10:30:00,44.55,44.61,44.54,44.58,28623.0,38.6659,38.718,38.6572,38.692,28623.0
2016-07-21 10:40:00,44.58,44.63,44.57,44.62,24229.0,38.692,38.7353,38.6833,38.7267,24229.0
2016-07-21 10:50:00,44.63,44.65,44.58,44.64,25802.0,38.7353,38.7527,38.692,38.744,25802.0
2016-07-21 11:00:00,44.64,44.64,44.55,44.55,13444.0,38.744,38.744,38.6659,38.6659,13444.0
2016-07-21 11:10:00,44.55,44.59,44.55,44.58,52499.0,38.6659,38.7006,38.6659,38.692,52499.0
2016-07-21 11:20:00,44.58,44.6,44.56,44.58,19372.0,38.692,38.7093,38.6746,38.692,19372.0
2016-07-21 11:30:00,44.57,44.57,44.48,44.5,15782.0,38.6833,38.6833,38.6052,38.6225,15782.0
2016-07-21 11:40:00,44.5,44.5,44.42,44.42,118147.0,38.6225,38.6225,38.5531,38.5531,118147.0
2016-07-21 11:50:00,44.42,44.44,44.37,44.44,47404.0,38.5531,38.5704,38.5097,38.5704,47404.0
2016-07-21 12:00:00,44.43,44.45,44.42,44.44,14813.0,38.5618,38.5791,38.5531,38.5704,14813.0
2016-07-21 12:10:00,44.44,44.47,44.42,44.42,20179.0,38.5704,38.5965,38.5531,38.5531,20179.0
2016-07-21 12:20:00,44.42,44.42,44.35,44.39,356374.0,38.5531,38.5531,38.4923,38.527,356374.0
2016-07-21 12:30:00,44.4,44.42,44.37,44.38,15406.0,38.5357,38.5531,38.5097,38.5184,15406.0
2016-07-21 12:40:00,44.37,44.39,44.35,44.35,11152.0,38.5097,38.527,38.4923,38.4923,11152.0
2016-07-21 12:50:00,44.35,44.35,44.31,44.33,12073.0,38.4923,38.4923,38.4576,38.475,12073.0
2016-07-21 13:00:00,44.33,44.35,44.32,44.34,14322.0,38.475,38.4923,38.4663,38.4837,14322.0
2016-07-21 13:10:00,44.34,44.38,44.34,44.38,6598.0,38.4837,38.5184,38.4837,38.5184,6598.0
2016-07-21 13:20:00,44.38,44.41,44.37,44.4,25604.0,38.5184,38.5444,38.5097,38.5357,25604.0
2016-07-21 13:30:00,44.4,44.4,44.37,44.37,9584.0,38.5357,38.5357,38.5097,38.5097,9584.0
2016-07-21 13:40:00,44.38,44.39,44.32,44.32,9062.0,38.5184,38.527,38.4663,38.4663,9062.0
2016-07-21 13:50:00,44.33,44.33,44.28,44.28,38398.0,38.475,38.475,38.4316,38.4316,38398.0
2016-07-21 14:00:00,44.28,44.3,44.27,44.27,33601.0,38.4316,38.4489,38.4229,38.4229,33601.0
2016-07-21 14:10:00,44.28,44.28,44.24,44.26,26108.0,38.4316,38.4316,38.3969,38.4142,26108.0
2016-07-21 14:20:00,44.26,44.3,44.25,44.28,23292.0,38.4142,38.4489,38.4055,38.4316,23292.0
2016-07-21 14:30:00,44.28,44.3,44.27,44.27,31906.0,38.4316,38.4489,38.4229,38.4229,31906.0
2016-07-21 14:40:00,44.27,44.29,44.24,44.27,18426.0,38.4229,38.4403,38.3969,38.4229,18426.0
2016-07-21 14:50:00,44.26,44.29,44.26,44.27,31296.0,38.4142,38.4403,38.4142,38.4229,31296.0
2016-07-21 15:00:00,44.26,44.27,44.19,44.19,104875.0,38.4142,38.4229,38.3535,38.3535,104875.0
2016-07-21 15:10:00,44.19,44.22,44.18,44.22,43704.0,38.3535,38.3795,38.3448,38.3795,43704.0
2016-07-21 15:20:00,44.22,44.27,44.22,44.27,41602.0,38.3795,38.4229,38.3795,38.4229,41602.0
2016-07-21 15:30:00,44.27,44.28,44.25,44.26,81722.0,38.4229,38.4316,38.4055,38.4142,81722.0
2016-07-21 15:40:00,44.27,44.3,44.26,44.28,125503.0,38.4229,38.4489,38.4142,38.4316,125503.0
2016-07-21 15:50:00,44.29,44.3,44.27,44.3,201936.0,38.4403,38.4489,38.4229,38.4489,201936.0
2016-07-22 09:30:00,44.2,44.41,44.13,44.17,149717.0,38.3621,38.5444,38.3014,38.3361,149717.0
2016-07-22 09:40:00,44.18,44.2,44.07,44.13,102909.0,38.3448,38.3621,38.2493,38.3014,102909.0
2016-07-22 09:50:00,44.12,44.17,44.02,44.06,47404.0,38.2927,38.3361,38.2059,38.2406,47404.0
2016-07-22 10:00:00,44.06,44.12,44.05,44.09,37584.0,38.2406,38.2927,38.232,38.2667,37584.0
2016-07-22 10:10:00,44.08,44.09,44.03,44.05,67571.0,38.258,38.2667,38.2146,38.232,67571.0
2016-07-22 10:20:00,44.05,44.11,44.05,44.07,34389.0,38.232,38.284,38.232,38.2493,34389.0
2016-07-22 10:30:00,44.08,44.16,44.06,44.14,43090.0,38.258,38.3274,38.2406,38.3101,43090.0
2016-07-22 10:40:00,44.14,44.21,44.13,44.21,14869.0,38.3101,38.3708,38.3014,38.3708,14869.0
2016-07-22 10:50:00,44.23,44.25,44.21,44.25,22895.0,38.3882,38.4055,38.3708,38.4055,22895.0
2016-07-22 11:00:00,44.25,44.25,44.2,44.24,59256.0,38.4055,38.4055,38.3621,38.3969,59256.0
2016-07-22 11:10:00,44.23,44.26,44.21,44.21,35308.0,38.3882,38.4142,38.3708,38.3708,35308.0
2016-07-22 11:20:00,44.21,44.25,44.21,44.25,14433.0,38.3708,38.4055,38.3708,38.4055,14433.0
2016-07-22 11:30:00,44.25,44.3,44.25,44.26,31528.0,38.4055,38.4489,38.4055,38.4142,31528.0
2016-07-22 11:40:00,44.27,44.34,44.27,44.34,17714.0,38.4229,38.4837,38.4229,38.4837,17714.0
2016-07-22 11:50:00,44.33,44.4,44.33,44.37,88060.0,38.475,38.5357,38.475,38.5097,88060.0
2016-07-22 12:00:00,44.37,44.41,44.36,44.41,21411.0,38.5097,38.5444,38.501,38.5444,21411.0
2016-07-22 12:10:00,44.41,44.41,44.39,44.39,51810.0,38.5444,38.5444,38.527,38.527,51810.0
2016-07-22 12:20:00,44.4,44.46,44.4,44.45,35146.0,38.5357,38.5878,38.5357,38.5791,35146.0
2016-07-22 12:30:00,44.45,44.47,44.43,44.46,23236.0,38.5791,38.5965,38.5618,38.5878,23236.0
2016-07-22 12:40:00,44.45,44.48,44.44,44.47,16295.0,38.5791,38.6052,38.5704,38.5965,16295.0
2016-07-22 12:50:00,44.46,44.48,44.45,44.46,21953.0,38.5878,38.6052,38.5791,38.5878,21953.0
2016-07-22 13:00:00,44.45,44.45,44.44,44.44,11944.0,38.5791,38.5791,38.5704,38.5704,11944.0
2016-07-22 13:10:00,44.44,44.47,44.43,44.44,10977.0,38.5704,38.5965,38.5618,38.5704,10977.0
2016-07-22 13:20:00,44.44,44.45,44.44,44.44,9052.0,38.5704,38.5791,38.5704,38.5704,9052.0
2016-07-22 13:30:00,44.44,44.48,44.43,44.43,20851.0,38.5704,38.6052,38.5618,38.5618,20851.0
2016-07-22 13:40:00,44.44,44.47,44.43,44.47,36654.0,38.5704,38.5965,38.5618,38.5965,36654.0
2016-07-22 13:50:00,44.48,44.48,44.45,44.47,32607.0,38.6052,38.6052,38.5791,38.5965,32607.0
2016-07-22 14:00:00,44.47,44.47,44.45,44.45,35023.0,38.5965,38.5965,38.5791,38.5791,35023.0
2016-07-22 14:10:00,44.45,44.47,44.43,44.47,49061.0,38.5791,38.5965,38.5618,38.5965,49061.0
2016-07-22 14:20:00,44.47,44.48,44.44,44.45,21739.0,38.5965,38.6052,38.5704,38.5791,21739.0
2016-07-22 14:30:00,44.45,44.46,44.44,44.45,11924.0,38.5791,38.5878,38.5704,38.5791,11924.0
2016-07-22 14:40:00,44.46,44.48,44.45,44.47,26653.0,38.5878,38.6052,38.5791,38.5965,26653.0
2016-07-22 14:50:00,44.47,44.48,44.46,44.48,22468.0,38.5965,38.6052,38.5878,38.6052,22468.0
2016-07-22 15:00:00,44.48,44.5,44.45,44.47,78888.0,38.6052,38.6225,38.5791,38.5965,78888.0
2016-07-22 15:10:00,44.47,44.48,44.46,44.48,45239.0,38.5965,38.6052,38.5878,38.6052,45239.0
2016-07-22 15:20:00,44.48,44.51,44.46,44.47,43035.0,38.6052,38.6312,38.5878,38.5965,43035.0
2016-07-22 15:30:00,44.47,44.49,44.46,44.48,110380.0,38.5965,38.6138,38.5878,38.6052,110380.0
2016-07-22 15:40:00,44.47,44.48,44.44,44.47,53159.0,38.5965,38.6052,38.5704,38.5965,53159.0
2016-07-22 15:50:00,44.47,44.5,44.44,44.45,279130.0,38.5965,38.6225,38.5704,38.5791,279130.0
2016-07-25 09:30:00,44.55,44.62,44.4,44.62,84677.0,38.6659,38.7267,38.5357,38.7267,84677.0
2016-07-25 09:40:00,44.62,44.82,44.6,44.72,133339.0,38.7267,38.9003,38.7093,38.8135,133339.0
2016-07-25 09:50:00,44.73,44.84,44.71,44.8,132401.0,38.8221,38.9176,38.8048,38.8829,132401.0
2016-07-25 10:00:00,44.79,44.89,44.75,44.79,123816.0,38.8742,38.961,38.8395,38.8742,123816.0
2016-07-25 10:10:00,44.78,44.8,44.67,44.7,116895.0,38.8655,38.8829,38.7701,38.7961,116895.0
2016-07-25 10:20:00,44.71,44.76,44.69,44.74,106873.0,38.8048,38.8482,38.7874,38.8308,106873.0
2016-07-25 10:30:00,44.73,44.77,44.69,44.75,46971.0,38.8221,38.8569,38.7874,38.8395,46971.0
2016-07-25 10:40:00,44.76,44.84,44.76,44.84,50752.0,38.8482,38.9176,38.8482,38.9176,50752.0
2016-07-25 10:50:00,44.83,44.92,44.83,44.88,78878.0,38.9089,38.987,38.9089,38.9523,78878.0
2016-07-25 11:00:00,44.88,44.88,44.75,44.76,93715.0,38.9523,38.9523,38.8395,38.8482,93715.0
2016-07-25 11:10:00,44.77,44.82,44.76,44.82,117872.0,38.8569,38.9003,38.8482,38.9003,117872.0
2016-07-25 11:20:00,44.8,44.88,44.79,44.86,75569.0,38.8829,38.9523,38.8742,38.935,75569.0
2016-07-25 11:30:00,44.85,44.88,44.82,44.86,61527.0,38.9263,38.9523,38.9003,38.935,61527.0
2016-07-25 11:40:00,44.86,44.89,44.82,44.85,108340.0,38.935,38.961,38.9003,38.9263,108340.0
2016-07-25 11:50:00,44.85,44.89,44.83,44.84,89169.0,38.9263,38.961,38.9089,38.9176,89169.0
2016-07-25 12:00:00,44.85,44.87,44.82,44.83,46885.0,38.9263,38.9437,38.9003,38.9089,46885.0
2016-07-25 12:10:00,44.83,44.83,44.79,44.79,25866.0,38.9089,38.9089,38.8742,38.8742,25866.0
2016-07-25 12:20:00,44.8,44.83,44.79,44.82,22659.0,38.8829,38.9089,38.8742,38.9003,22659.0
2016-07-25 12:30:00,44.82,44.84,44.81,44.83,21205.0,38.9003,38.9176,38.8916,38.9089,21205.0
2016-07-25 12:40:00,44.83,44.89,44.82,44.88,23175.0,38.9089,38.961,38.9003,38.9523,23175.0
2016-07-25 12:50:00,44.89,44.9,44.85,44.9,46010.0,38.961,38.9697,38.9263,38.9697,46010.0
2016-07-25 13:00:00,44.9,44.9,44.82,44.83,31323.0,38.9697,38.9697,38.9003,38.9089,31323.0
2016-07-25 13:10:00,44.83,44.89,44.82,44.88,34082.0,38.9089,38.961,38.9003,38.9523,34082.0
2016-07-25 13:20:00,44.88,44.92,44.87,44.91,71724.0,38.9523,38.987,38.9437,38.9784,71724.0
2016-07-25 13:30:00,44.91,44.91,44.88,44.89,26382.0,38.9784,38.9784,38.9523,38.961,26382.0
2016-07-25 13:40:00,44.89,44.9,44.87,44.88,21328.0,38.961,38.9697,38.9437,38.9523,21328.0
2016-07-25 13:50:00,44.88,44.89,44.87,44.88,50620.0,38.9523,38.961,38.9437,38.9523,50620.0
2016-07-25 14:00:00,44.87,44.93,44.87,44.93,23521.0,38.9437,38.9957,38.9437,38.9957,23521.0
2016-07-25 14:10:00,44.92,44.94,44.91,44.91,26909.0,38.987,39.0044,38.9784,38.9784,26909.0
2016-07-25 14:20:00,44.91,44.94,44.91,44.94,23437.0,38.9784,39.0044,38.9784,39.0044,23437.0
2016-07-25 14:30:00,44.93,44.94,44.91,44.92,20600.0,38.9957,39.0044,38.9784,38.987,20600.0
2016-07-25 14:40:00,44.91,44.94,44.9,44.94,30644.0,38.9784,39.0044,38.9697,39.0044,30644.0
2016-07-25 14:50:00,44.94,44.95,44.91,44.92,31771.0,39.0044,39.0131,38.9784,38.987,31771.0
2016-07-25 15:00:00,44.92,44.93,44.88,44.89,29911.0,38.987,38.9957,38.9523,38.961,29911.0
2016-07-25 15:10:00,44.88,44.9,44.85,44.85,45156.0,38.9523,38.9697,38.9263,38.9263,45156.0
2016-07-25 15:20:00,44.85,44.89,44.85,44.89,31618.0,38.9263,38.961,38.9263,38.961,31618.0
2016-07-25 15:30:00,44.9,44.9,44.88,44.9,77223.0,38.9697,38.9697,38.9523,38.9697,77223.0
2016-07-25 15:40:00,44.9,44.91,44.88,44.9,76953.0,38.9697,38.9784,38.9523,38.9697,76953.0
2016-07-25 15:50:00,44.9,44.93,44.88,44.92,308291.0,38.9697,38.9957,38.9523,38.987,308291.0
2016-07-26 09:30:00,45.05,45.21,45.01,45.2,189369.0,39.0999,39.2387,39.0652,39.2301,189369.0
2016-07-26 09:40:00,45.2,45.45,45.2,45.42,243370.0,39.2301,39.447,39.2301,39.421,243370.0
2016-07-26 09:50:00,45.43,45.44,45.34,45.39,102689.0,39.4297,39.4384,39.3516,39.395,102689.0
2016-07-26 10:00:00,45.38,45.49,45.38,45.41,590775.0,39.3863,39.4818,39.3863,39.4123,590775.0
2016-07-26 10:10:00,45.41,45.44,45.36,45.43,124397.0,39.4123,39.4384,39.3689,39.4297,124397.0
2016-07-26 10:20:00,45.43,45.5,45.41,45.49,302295.0,39.4297,39.4904,39.4123,39.4818,302295.0
2016-07-26 10:30:00,45.49,45.5,45.43,45.45,168829.0,39.4818,39.4904,39.4297,39.447,168829.0
2016-07-26 10:40:00,45.46,45.48,45.42,45.43,188272.0,39.4557,39.4731,39.421,39.4297,188272.0
2016-07-26 10:50:00,45.41,45.42,45.11,45.11,273747.0,39.4123,39.421,39.152,39.152,273747.0
2016-07-26 11:00:00,45.11,45.17,45.09,45.12,86410.0,39.152,39.204,39.1346,39.1606,86410.0
2016-07-26 11:10:00,45.12,45.16,45.08,45.16,77552.0,39.1606,39.1953,39.1259,39.1953,77552.0
2016-07-26 11:20:00,45.15,45.2,45.12,45.15,104581.0,39.1867,39.2301,39.1606,39.1867,104581.0
2016-07-26 11:30:00,45.15,45.22,45.11,45.2,51280.0,39.1867,39.2474,39.152,39.2301,51280.0
2016-07-26 11:40:00,45.2,45.27,45.18,45.21,101349.0,39.2301,39.2908,39.2127,39.2387,101349.0
2016-07-26 11:50:00,45.2,45.3,45.2,45.27,117332.0,39.2301,39.3169,39.2301,39.2908,117332.0
2016-07-26 12:00:00,45.27,45.32,45.26,45.29,87440.0,39.2908,39.3342,39.2821,39.3082,87440.0
2016-07-26 12:10:00,45.3,45.3,45.25,45.27,53769.0,39.3169,39.3169,39.2735,39.2908,53769.0
2016-07-26 12:20:00,45.27,45.33,45.27,45.27,38733.0,39.2908,39.3429,39.2908,39.2908,38733.0
2016-07-26 12:30:00,45.26,45.31,45.26,45.3,45608.0,39.2821,39.3255,39.2821,39.3169,45608.0
2016-07-26 12:40:00,45.3,45.3,45.25,45.25,31668.0,39.3169,39.3169,39.2735,39.2735,31668.0
2016-07-26 12:50:00,45.26,45.26,45.2,45.22,50628.0,39.2821,39.2821,39.2301,39.2474,50628.0
2016-07-26 13:00:00,45.21,45.26,45.21,45.24,41326.0,39.2387,39.2821,39.2387,39.2648,41326.0
2016-07-26 13:10:00,45.23,45.26,45.22,45.23,34074.0,39.2561,39.2821,39.2474,39.2561,34074.0
2016-07-26 13:20:00,45.23,45.24,45.13,45.15,72863.0,39.2561,39.2648,39.1693,39.1867,72863.0
2016-07-26 13:30:00,45.15,45.23,45.15,45.22,70216.0,39.1867,39.2561,39.1867,39.2474,70216.0
2016-07-26 13:40:00,45.22,45.24,45.2,45.22,54067.0,39.2474,39.2648,39.2301,39.2474,54067.0
2016-07-26 13:50:00,45.22,45.24,45.2,45.24,34913.0,39.2474,39.2648,39.2301,39.2648,34913.0
2016-07-26 14:00:00,45.25,45.26,45.19,45.2,57932.0,39.2735,39.2821,39.2214,39.2301,57932.0
2016-07-26 14:10:00,45.19,45.25,45.19,45.25,60019.0,39.2214,39.2735,39.2214,39.2735,60019.0
2016-07-26 14:20:00,45.25,45.3,45.25,45.26,38504.0,39.2735,39.3169,39.2735,39.2821,38504.0
2016-07-26 14:30:00,45.27,45.33,45.26,45.28,67230.0,39.2908,39.3429,39.2821,39.2995,67230.0
2016-07-26 14:40:00,45.28,45.3,45.25,45.26,75930.0,39.2995,39.3169,39.2735,39.2821,75930.0
2016-07-26 14:50:00,45.26,45.29,45.25,45.26,44370.0,39.2821,39.3082,39.2735,39.2821,44370.0
2016-07-26 15:00:00,45.27,45.3,45.23,45.27,56459.0,39.2908,39.3169,39.2561,39.2908,56459.0
2016-07-26 15:10:00,45.26,45.27,45.21,45.21,179002.0,39.2821,39.2908,39.2387,39.2387,179002.0
2016-07-26 15:20:00,45.21,45.24,45.21,45.23,138186.0,39.2387,39.2648,39.2387,39.2561,138186.0
2016-07-26 15:30:00,45.24,45.28,45.23,45.28,107051.0,39.2648,39.2995,39.2561,39.2995,107051.0
2016-07-26 15:40:00,45.27,45.29,45.26,45.29,73122.0,39.2908,39.3082,39.2821,39.3082,73122.0
2016-07-26 15:50:00,45.29,45.3,45.23,45.26,694592.0,39.3082,39.3169,39.2561,39.2821,694592.0
2016-07-27 09:30:00,45.29,45.4,45.29,45.33,127770.0,39.3082,39.4036,39.3082,39.3429,127770.0
2016-07-27 09:40:00,45.33,45.37,45.23,45.3,170967.0,39.3429,39.3776,39.2561,39.3169,170967.0
2016-07-27 09:50:00,45.3,45.41,45.3,45.41,173720.0,39.3169,39.4123,39.3169,39.4123,173720.0
2016-07-27 10:00:00,45.41,45.42,45.3,45.33,965390.0,39.4123,39.421,39.3169,39.3429,965390.0
2016-07-27 10:10:00,45.33,45.35,45.28,45.34,138721.0,39.3429,39.3603,39.2995,39.3516,138721.0
2016-07-27 10:20:00,45.33,45.34,45.24,45.29,111002.0,39.3429,39.3516,39.2648,39.3082,111002.0
2016-07-27 10:30:00,45.29,45.3,45.14,45.15,364884.0,39.3082,39.3169,39.178,39.1867,364884.0
2016-07-27 10:40:00,45.16,45.16,44.99,44.99,251886.0,39.1953,39.1953,39.0478,39.0478,251886.0
2016-07-27 10:50:00,44.99,45.08,44.96,45.07,60556.0,39.0478,39.1259,39.0218,39.1172,60556.0
2016-07-27 11:00:00,45.07,45.09,45.03,45.07,86821.0,39.1172,39.1346,39.0825,39.1172,86821.0
2016-07-27 11:10:00,45.06,45.1,45.02,45.06,108285.0,39.1086,39.1433,39.0738,39.1086,108285.0
2016-07-27 11:20:00,45.06,45.1,44.99,45.08,121318.0,39.1086,39.1433,39.0478,39.1259,121318.0
2016-07-27 11:30:00,45.07,45.08,45.02,45.02,21028.0,39.1172,39.1259,39.0738,39.0738,21028.0
2016-07-27 11:40:00,45.03,45.03,44.98,44.99,27263.0,39.0825,39.0825,39.0391,39.0478,27263.0
2016-07-27 11:50:00,45.0,45.03,44.92,44.94,32418.0,39.0565,39.0825,38.987,39.0044,32418.0
2016-07-27 12:00:00,44.93,44.93,44.83,44.91,31564.0,38.9957,38.9957,38.9089,38.9784,31564.0
2016-07-27 12:10:00,44.9,44.9,44.84,44.85,23286.0,38.9697,38.9697,38.9176,38.9263,23286.0
2016-07-27 12:20:00,44.86,44.86,44.82,44.84,77939.0,38.935,38.935,38.9003,38.9176,77939.0
2016-07-27 12:30:00,44.83,44.87,44.82,44.87,53198.0,38.9089,38.9437,38.9003,38.9437,53198.0
2016-07-27 12:40:00,44.87,44.88,44.82,44.82,59850.0,38.9437,38.9523,38.9003,38.9003,59850.0
2016-07-27 12:50:00,44.82,44.83,44.79,44.82,73006.0,38.9003,38.9089,38.8742,38.9003,73006.0
2016-07-27 13:00:00,44.82,44.87,44.8,44.85,154310.0,38.9003,38.9437,38.8829,38.9263,154310.0
2016-07-27 13:10:00,44.84,44.84,44.8,44.8,49956.0,38.9176,38.9176,38.8829,38.8829,49956.0
2016-07-27 13:20:00,44.8,44.82,44.78,44.78,34217.0,38.8829,38.9003,38.8655,38.8655,34217.0
2016-07-27 13:30:00,44.79,44.82,44.76,44.8,28537.0,38.8742,38.9003,38.8482,38.8829,28537.0
2016-07-27 13:40:00,44.8,44.86,44.79,44.84,36467.0,38.8829,38.935,38.8742,38.9176,36467.0
2016-07-27 13:50:00,44.83,44.83,44.8,44.82,67214.0,38.9089,38.9089,38.8829,38.9003,67214.0
2016-07-27 14:00:00,44.8,44.88,44.69,44.77,103800.0,38.8829,38.9523,38.7874,38.8569,103800.0
2016-07-27 14:10:00,44.78,44.91,44.72,44.88,393048.0,38.8655,38.9784,38.8135,38.9523,393048.0
2016-07-27 14:20:00,44.88,44.92,44.83,44.84,65244.0,38.9523,38.987,38.9089,38.9176,65244.0
2016-07-27 14:30:00,44.84,44.89,44.8,44.83,243694.0,38.9176,38.961,38.8829,38.9089,243694.0
2016-07-27 14:40:00,44.83,44.85,44.8,44.85,116011.0,38.9089,38.9263,38.8829,38.9263,116011.0
2016-07-27 14:50:00,44.84,44.9,44.82,44.88,248382.0,38.9176,38.9697,38.9003,38.9523,248382.0
2016-07-27 15:00:00,44.88,44.96,44.88,44.95,117170.0,38.9523,39.0218,38.9523,39.0131,117170.0
2016-07-27 15:10:00,44.95,45.0,44.95,44.98,59652.0,39.0131,39.0565,39.0131,39.0391,59652.0
2016-07-27 15:20:00,44.98,44.99,44.94,44.96,49562.0,39.0391,39.0478,39.0044,39.0218,49562.0
2016-07-27 15:30:00,44.96,45.0,44.95,45.0,101848.0,39.0218,39.0565,39.0131,39.0565,101848.0
2016-07-27 15:40:00,44.99,45.0,44.85,44.86,317831.0,39.0478,39.0565,38.9263,38.935,317831.0
2016-07-27 15:50:00,44.86,44.91,44.86,44.88,712821.0,38.935,38.9784,38.935,38.9523,712821.0
2016-07-28 09:30:00,44.96,45.0,44.65,44.65,125825.0,39.0218,39.0565,38.7527,38.7527,125825.0
2016-07-28 09:40:00,44.65,44.67,44.55,44.61,89908.0,38.7527,38.7701,38.6659,38.718,89908.0
2016-07-28 09:50:00,44.61,44.73,44.59,44.59,46773.0,38.718,38.8221,38.7006,38.7006,46773.0
2016-07-28 10:00:00,44.61,44.65,44.46,44.5,74060.0,38.718,38.7527,38.5878,38.6225,74060.0
2016-07-28 10:10:00,44.5,44.53,44.39,44.4,84599.0,38.6225,38.6486,38.527,38.5357,84599.0
2016-07-28 10:20:00,44.4,44.47,44.37,44.44,62932.0,38.5357,38.5965,38.5097,38.5704,62932.0
2016-07-28 10:30:00,44.45,44.51,44.39,44.41,51141.0,38.5791,38.6312,38.527,38.5444,51141.0
2016-07-28 10:40:00,44.41,44.48,44.39,44.45,28122.0,38.5444,38.6052,38.527,38.5791,28122.0
2016-07-28 10:50:00,44.46,44.46,44.36,44.37,64543.0,38.5878,38.5878,38.501,38.5097,64543.0
2016-07-28 11:00:00,44.38,44.44,44.38,44.41,36280.0,38.5184,38.5704,38.5184,38.5444,36280.0
2016-07-28 11:10:00,44.41,44.58,44.41,44.58,47332.0,38.5444,38.692,38.5444,38.692,47332.0
2016-07-28 11:20:00,44.57,44.66,44.56,44.62,237227.0,38.6833,38.7614,38.6746,38.7267,237227.0
2016-07-28 11:30:00,44.62,44.63,44.56,44.59,34755.0,38.7267,38.7353,38.6746,38.7006,34755.0
2016-07-28 11:40:00,44.59,44.64,44.58,44.59,46742.0,38.7006,38.744,38.692,38.7006,46742.0
2016-07-28 11:50:00,44.6,44.65,44.58,44.64,27351.0,38.7093,38.7527,38.692,38.744,27351.0
2016-07-28 12:00:00,44.65,44.67,44.62,44.63,40623.0,38.7527,38.7701,38.7267,38.7353,40623.0
2016-07-28 12:10:00,44.64,44.66,44.63,44.64,33845.0,38.744,38.7614,38.7353,38.744,33845.0
2016-07-28 12:20:00,44.64,44.67,44.62,44.66,55416.0,38.744,38.7701,38.7267,38.7614,55416.0
2016-07-28 12:30:00,44.65,44.67,44.63,44.65,95518.0,38.7527,38.7701,38.7353,38.7527,95518.0
2016-07-28 12:40:00,44.65,44.69,44.64,44.69,90765.0,38.7527,38.7874,38.744,38.7874,90765.0
2016-07-28 12:50:00,44.69,44.7,44.67,44.69,77368.0,38.7874,38.7961,38.7701,38.7874,77368.0
2016-07-28 13:00:00,44.68,44.74,44.68,44.73,51093.0,38.7787,38.8308,38.7787,38.8221,51093.0
2016-07-28 13:10:00,44.73,44.76,44.71,44.76,26267.0,38.8221,38.8482,38.8048,38.8482,26267.0
2016-07-28 13:20:00,44.76,44.76,44.71,44.74,25322.0,38.8482,38.8482,38.8048,38.8308,25322.0
2016-07-28 13:30:00,44.75,44.77,44.73,44.77,18207.0,38.8395,38.8569,38.8221,38.8569,18207.0
2016-07-28 13:40:00,44.77,44.77,44.74,44.74,25981.0,38.8569,38.8569,38.8308,38.8308,25981.0
2016-07-28 13:50:00,44.74,44.8,44.73,44.79,32723.0,38.8308,38.8829,38.8221,38.8742,32723.0
2016-07-28 14:00:00,44.8,44.85,44.8,44.85,19693.0,38.8829,38.9263,38.8829,38.9263,19693.0
2016-07-28 14:10:00,44.85,44.85,44.81,44.82,45367.0,38.9263,38.9263,38.8916,38.9003,45367.0
2016-07-28 14:20:00,44.81,44.85,44.79,44.84,64130.0,38.8916,38.9263,38.8742,38.9176,64130.0
2016-07-28 14:30:00,44.84,44.87,44.83,44.86,29422.0,38.9176,38.9437,38.9089,38.935,29422.0
2016-07-28 14:40:00,44.87,44.87,44.81,44.81,46648.0,38.9437,38.9437,38.8916,38.8916,46648.0
2016-07-28 14:50:00,44.82,44.86,44.81,44.81,41659.0,38.9003,38.935,38.8916,38.8916,41659.0
2016-07-28 15:00:00,44.81,44.83,44.79,44.81,89321.0,38.8916,38.9089,38.8742,38.8916,89321.0
2016-07-28 15:10:00,44.81,44.84,44.81,44.83,39907.0,38.8916,38.9176,38.8916,38.9089,39907.0
2016-07-28 15:20:00,44.83,44.84,44.81,44.82,52174.0,38.9089,38.9176,38.8916,38.9003,52174.0
2016-07-28 15:30:00,44.81,44.85,44.81,44.85,76191.0,38.8916,38.9263,38.8916,38.9263,76191.0
2016-07-28 15:40:00,44.84,44.88,44.83,44.87,64420.0,38.9176,38.9523,38.9089,38.9437,64420.0
2016-07-28 15:50:00,44.87,44.88,44.82,44.85,199725.0,38.9437,38.9523,38.9003,38.9263,199725.0
2016-07-29 09:30:00,44.58,44.83,44.58,44.8,83239.0,38.692,38.9089,38.692,38.8829,83239.0
2016-07-29 09:40:00,44.8,44.81,44.57,44.59,133414.0,38.8829,38.8916,38.6833,38.7006,133414.0
2016-07-29 09:50:00,44.6,44.67,44.55,44.64,93062.0,38.7093,38.7701,38.6659,38.744,93062.0
2016-07-29 10:00:00,44.62,44.65,44.52,44.59,104555.0,38.7267,38.7527,38.6399,38.7006,104555.0
2016-07-29 10:10:00,44.57,44.66,44.54,44.62,93725.0,38.6833,38.7614,38.6572,38.7267,93725.0
2016-07-29 10:20:00,44.62,44.68,44.6,44.61,66612.0,38.7267,38.7787,38.7093,38.718,66612.0
2016-07-29 10:30:00,44.61,44.71,44.58,44.71,86569.0,38.718,38.8048,38.692,38.8048,86569.0
2016-07-29 10:40:00,44.71,44.72,44.62,44.64,97438.0,38.8048,38.8135,38.7267,38.744,97438.0
2016-07-29 10:50:00,44.64,44.69,44.64,44.68,77188.0,38.744,38.7874,38.744,38.7787,77188.0
2016-07-29 11:00:00,44.69,44.73,44.66,44.7,145863.0,38.7874,38.8221,38.7614,38.7961,145863.0
2016-07-29 11:10:00,44.7,44.8,44.69,44.75,70583.0,38.7961,38.8829,38.7874,38.8395,70583.0
2016-07-29 11:20:00,44.75,44.77,44.73,44.76,55291.0,38.8395,38.8569,38.8221,38.8482,55291.0
2016-07-29 11:30:00,44.76,44.87,44.75,44.87,65880.0,38.8482,38.9437,38.8395,38.9437,65880.0
2016-07-29 11:40:00,44.86,44.88,44.83,44.85,160420.0,38.935,38.9523,38.9089,38.9263,160420.0
2016-07-29 11:50:00,44.84,44.91,44.82,44.88,119613.0,38.9176,38.9784,38.9003,38.9523,119613.0
2016-07-29 12:00:00,44.89,44.97,44.87,44.95,76450.0,38.961,39.0304,38.9437,39.0131,76450.0
2016-07-29 12:10:00,44.96,45.02,44.93,44.95,109083.0,39.0218,39.0738,38.9957,39.0131,109083.0
2016-07-29 12:20:00,44.96,44.99,44.92,44.93,73429.0,39.0218,39.0478,38.987,38.9957,73429.0
2016-07-29 12:30:00,44.93,45.0,44.92,44.98,80322.0,38.9957,39.0565,38.987,39.0391,80322.0
2016-07-29 12:40:00,44.97,44.98,44.85,44.86,60880.0,39.0304,39.0391,38.9263,38.935,60880.0
2016-07-29 12:50:00,44.86,44.88,44.84,44.85,49283.0,38.935,38.9523,38.9176,38.9263,49283.0
2016-07-29 13:00:00,44.84,44.89,44.81,44.89,40175.0,38.9176,38.961,38.8916,38.961,40175.0
2016-07-29 13:10:00,44.9,44.94,44.89,44.9,52051.0,38.9697,39.0044,38.961,38.9697,52051.0
2016-07-29 13:20:00,44.91,44.93,44.89,44.93,54090.0,38.9784,38.9957,38.961,38.9957,54090.0
2016-07-29 13:30:00,44.93,44.95,44.91,44.94,51541.0,38.9957,39.0131,38.9784,39.0044,51541.0
2016-07-29 13:40:00,44.94,44.97,44.9,44.96,38253.0,39.0044,39.0304,38.9697,39.0218,38253.0
2016-07-29 13:50:00,44.97,45.04,44.97,45.03,50541.0,39.0304,39.0912,39.0304,39.0825,50541.0
2016-07-29 14:00:00,45.02,45.05,45.0,45.05,36882.0,39.0738,39.0999,39.0565,39.0999,36882.0
2016-07-29 14:10:00,45.05,45.05,45.03,45.04,33147.0,39.0999,39.0999,39.0825,39.0912,33147.0
2016-07-29 14:20:00,45.04,45.09,45.02,45.08,45568.0,39.0912,39.1346,39.0738,39.1259,45568.0
2016-07-29 14:30:00,45.07,45.08,45.0,45.01,63271.0,39.1172,39.1259,39.0565,39.0652,63271.0
2016-07-29 14:40:00,45.01,45.04,44.99,45.04,115966.0,39.0652,39.0912,39.0478,39.0912,115966.0
2016-07-29 14:50:00,45.03,45.08,45.03,45.07,31388.0,39.0825,39.1259,39.0825,39.1172,31388.0
2016-07-29 15:00:00,45.07,45.07,45.0,45.07,160357.0,39.1172,39.1172,39.0565,39.1172,160357.0
2016-07-29 15:10:00,45.06,45.09,45.04,45.07,125933.0,39.1086,39.1346,39.0912,39.1172,125933.0
2016-07-29 15:20:00,45.07,45.1,45.06,45.08,128887.0,39.1172,39.1433,39.1086,39.1259,128887.0
2016-07-29 15:30:00,45.08,45.11,45.06,45.07,118941.0,39.1259,39.152,39.1086,39.1172,118941.0
2016-07-29 15:40:00,45.07,45.14,45.07,45.14,161316.0,39.1172,39.178,39.1172,39.178,161316.0
2016-07-29 15:50:00,45.14,45.15,45.07,45.08,262805.0,39.178,39.1867,39.1172,39.1259,262805.0
2016-08-01 09:30:00,45.03,45.08,44.76,44.77,93905.0,39.0825,39.1259,38.8482,38.8569,93905.0
2016-08-01 09:40:00,44.75,44.87,44.68,44.77,145641.0,38.8395,38.9437,38.7787,38.8569,145641.0
2016-08-01 09:50:00,44.77,44.94,44.77,44.94,79994.0,38.8569,39.0044,38.8569,39.0044,79994.0
2016-08-01 10:00:00,44.93,45.04,44.9,45.0,182013.0,38.9957,39.0912,38.9697,39.0565,182013.0
2016-08-01 10:10:00,45.0,45.11,44.93,45.1,190850.0,39.0565,39.152,38.9957,39.1433,190850.0
2016-08-01 10:20:00,45.1,45.11,45.01,45.09,254535.0,39.1433,39.152,39.0652,39.1346,254535.0
2016-08-01 10:30:00,45.09,45.11,44.95,44.95,183918.0,39.1346,39.152,39.0131,39.0131,183918.0
2016-08-01 10:40:00,44.95,45.0,44.93,45.0,69918.0,39.0131,39.0565,38.9957,39.0565,69918.0
2016-08-01 10:50:00,45.01,45.03,44.96,45.01,132352.0,39.0652,39.0825,39.0218,39.0652,132352.0
2016-08-01 11:00:00,45.01,45.14,44.99,45.13,63511.0,39.0652,39.178,39.0478,39.1693,63511.0
2016-08-01 11:10:00,45.14,45.18,45.09,45.13,127779.0,39.178,39.2127,39.1346,39.1693,127779.0
2016-08-01 11:20:00,45.12,45.13,44.99,45.0,57823.0,39.1606,39.1693,39.0478,39.0565,57823.0
2016-08-01 11:30:00,45.01,45.07,45.01,45.02,38522.0,39.0652,39.1172,39.0652,39.0738,38522.0
2016-08-01 11:40:00,45.03,45.04,44.98,45.03,68324.0,39.0825,39.0912,39.0391,39.0825,68324.0
2016-08-01 11:50:00,45.03,45.03,44.89,44.91,71734.0,39.0825,39.0825,38.961,38.9784,71734.0
2016-08-01 12:00:00,44.92,44.97,44.84,44.86,69279.0,38.987,39.0304,38.9176,38.935,69279.0
2016-08-01 12:10:00,44.86,44.86,44.77,44.82,71206.0,38.935,38.935,38.8569,38.9003,71206.0
2016-08-01 12:20:00,44.81,44.81,44.72,44.78,76371.0,38.8916,38.8916,38.8135,38.8655,76371.0
2016-08-01 12:30:00,44.79,44.87,44.76,44.87,77095.0,38.8742,38.9437,38.8482,38.9437,77095.0
2016-08-01 12:40:00,44.87,44.89,44.81,44.87,91004.0,38.9437,38.961,38.8916,38.9437,91004.0
2016-08-01 12:50:00,44.87,44.89,44.84,44.87,52343.0,38.9437,38.961,38.9176,38.9437,52343.0
2016-08-01 13:00:00,44.88,44.9,44.83,44.87,59872.0,38.9523,38.9697,38.9089,38.9437,59872.0
2016-08-01 13:10:00,44.86,44.93,44.85,44.93,58324.0,38.935,38.9957,38.9263,38.9957,58324.0
2016-08-01 13:20:00,44.93,44.97,44.91,44.96,47470.0,38.9957,39.0304,38.9784,39.0218,47470.0
2016-08-01 13:30:00,44.95,44.96,44.91,44.94,51538.0,39.0131,39.0218,38.9784,39.0044,51538.0
2016-08-01 13:40:00,44.94,44.94,44.89,44.92,48316.0,39.0044,39.0044,38.961,38.987,48316.0
2016-08-01 13:50:00,44.92,45.01,44.88,45.0,182211.0,38.987,39.0652,38.9523,39.0565,182211.0
2016-08-01 14:00:00,45.0,45.02,44.97,44.98,77392.0,39.0565,39.0738,39.0304,39.0391,77392.0
2016-08-01 14:10:00,44.98,44.99,44.93,44.95,122673.0,39.0391,39.0478,38.9957,39.0131,122673.0
2016-08-01 14:20:00,44.96,45.01,44.94,44.96,113848.0,39.0218,39.0652,39.0044,39.0218,113848.0
2016-08-01 14:30:00,44.96,44.99,44.94,44.98,77547.0,39.0218,39.0478,39.0044,39.0391,77547.0
2016-08-01 14:40:00,44.98,45.02,44.95,45.01,111675.0,39.0391,39.0738,39.0131,39.0652,111675.0
2016-08-01 14:50:00,45.01,45.02,44.98,45.0,123950.0,39.0652,39.0738,39.0391,39.0565,123950.0
2016-08-01 15:00:00,45.0,45.0,44.95,44.96,126147.0,39.0565,39.0565,39.0131,39.0218,126147.0
2016-08-01 15:10:00,44.95,45.02,44.9,44.9,118032.0,39.0131,39.0738,38.9697,38.9697,118032.0
2016-08-01 15:20:00,44.9,44.92,44.88,44.9,77687.0,38.9697,38.987,38.9523,38.9697,77687.0
2016-08-01 15:30:00,44.9,44.94,44.89,44.94,79494.0,38.9697,39.0044,38.961,39.0044,79494.0
2016-08-01 15:40:00,44.93,44.96,44.9,44.91,111272.0,38.9957,39.0218,38.9697,38.9784,111272.0
2016-08-01 15:50:00,44.9,44.95,44.88,44.93,262581.0,38.9697,39.0131,38.9523,38.9957,262581.0
2016-08-02 09:30:00,44.8,45.0,44.71,44.71,175182.0,38.8829,39.0565,38.8048,38.8048,175182.0
2016-08-02 09:40:00,44.71,44.74,44.62,44.67,265213.0,38.8048,38.8308,38.7267,38.7701,265213.0
2016-08-02 09:50:00,44.67,44.71,44.51,44.52,241711.0,38.7701,38.8048,38.6312,38.6399,241711.0
2016-08-02 10:00:00,44.52,44.54,44.35,44.35,189874.0,38.6399,38.6572,38.4923,38.4923,189874.0
2016-08-02 10:10:00,44.34,44.35,44.16,44.19,436711.0,38.4837,38.4923,38.3274,38.3535,436711.0
2016-08-02 10:20:00,44.19,44.24,44.09,44.1,848493.0,38.3535,38.3969,38.2667,38.2754,848493.0
2016-08-02 10:30:00,44.11,44.15,43.99,43.99,162499.0,38.284,38.3187,38.1799,38.1799,162499.0
2016-08-02 10:40:00,43.99,43.99,43.86,43.87,447369.0,38.1799,38.1799,38.067,38.0757,447369.0
2016-08-02 10:50:00,43.87,43.94,43.82,43.83,443107.0,38.0757,38.1365,38.0323,38.041,443107.0
2016-08-02 11:00:00,43.83,43.95,43.81,43.95,229397.0,38.041,38.1452,38.0237,38.1452,229397.0
2016-08-02 11:10:00,43.95,43.96,43.89,43.93,102722.0,38.1452,38.1538,38.0931,38.1278,102722.0
2016-08-02 11:20:00,43.93,44.02,43.93,43.97,114237.0,38.1278,38.2059,38.1278,38.1625,114237.0
2016-08-02 11:30:00,43.97,44.02,43.96,43.97,210077.0,38.1625,38.2059,38.1538,38.1625,210077.0
2016-08-02 11:40:00,43.97,44.01,43.93,43.99,69781.0,38.1625,38.1972,38.1278,38.1799,69781.0
2016-08-02 11:50:00,44.0,44.01,43.87,43.88,288431.0,38.1886,38.1972,38.0757,38.0844,288431.0
2016-08-02 12:00:00,43.87,43.94,43.86,43.91,203425.0,38.0757,38.1365,38.067,38.1104,203425.0
2016-08-02 12:10:00,43.92,43.98,43.89,43.95,92827.0,38.1191,38.1712,38.0931,38.1452,92827.0
2016-08-02 12:20:00,43.96,43.96,43.91,43.95,77995.0,38.1538,38.1538,38.1104,38.1452,77995.0
2016-08-02 12:30:00,43.95,43.96,43.87,43.88,109957.0,38.1452,38.1538,38.0757,38.0844,109957.0
2016-08-02 12:40:00,43.89,43.92,43.87,43.89,49263.0,38.0931,38.1191,38.0757,38.0931,49263.0
2016-08-02 12:50:00,43.9,43.91,43.85,43.86,174884.0,38.1018,38.1104,38.0584,38.067,174884.0
2016-08-02 13:00:00,43.87,43.88,43.79,43.79,107496.0,38.0757,38.0844,38.0063,38.0063,107496.0
2016-08-02 13:10:00,43.79,43.84,43.78,43.84,85797.0,38.0063,38.0497,37.9976,38.0497,85797.0
2016-08-02 13:20:00,43.84,43.87,43.81,43.87,47197.0,38.0497,38.0757,38.0237,38.0757,47197.0
2016-08-02 13:30:00,43.87,43.91,43.85,43.86,53289.0,38.0757,38.1104,38.0584,38.067,53289.0
2016-08-02 13:40:00,43.86,43.87,43.82,43.87,84652.0,38.067,38.0757,38.0323,38.0757,84652.0
2016-08-02 13:50:00,43.87,43.88,43.81,43.81,125944.0,38.0757,38.0844,38.0237,38.0237,125944.0
2016-08-02 14:00:00,43.82,43.9,43.81,43.9,137276.0,38.0323,38.1018,38.0237,38.1018,137276.0
2016-08-02 14:10:00,43.91,43.92,43.87,43.89,82668.0,38.1104,38.1191,38.0757,38.0931,82668.0
2016-08-02 14:20:00,43.89,43.95,43.86,43.91,79219.0,38.0931,38.1452,38.067,38.1104,79219.0
2016-08-02 14:30:00,43.92,43.94,43.91,43.91,96292.0,38.1191,38.1365,38.1104,38.1104,96292.0
2016-08-02 14:40:00,43.92,44.01,43.91,43.97,129603.0,38.1191,38.1972,38.1104,38.1625,129603.0
2016-08-02 14:50:00,43.96,44.0,43.91,43.92,178704.0,38.1538,38.1886,38.1104,38.1191,178704.0
2016-08-02 15:00:00,43.92,43.96,43.89,43.91,134632.0,38.1191,38.1538,38.0931,38.1104,134632.0
2016-08-02 15:10:00,43.91,43.91,43.84,43.86,175593.0,38.1104,38.1104,38.0497,38.067,175593.0
2016-08-02 15:20:00,43.86,43.89,43.84,43.84,131473.0,38.067,38.0931,38.0497,38.0497,131473.0
2016-08-02 15:30:00,43.84,43.89,43.84,43.87,141420.0,38.0497,38.0931,38.0497,38.0757,141420.0
2016-08-02 15:40:00,43.87,43.89,43.81,43.84,328435.0,38.0757,38.0931,38.0237,38.0497,328435.0
2016-08-02 15:50:00,43.83,43.83,43.78,43.79,665740.0,38.041,38.041,37.9976,38.0063,665740.0
2016-08-03 09:30:00,43.19,43.38,43.0,43.23,1124052.0,37.4855,37.6504,37.3206,37.5203,1124052.0
2016-08-03 09:40:00,43.23,43.51,43.21,43.48,423283.0,37.5203,37.7633,37.5029,37.7372,423283.0
2016-08-03 09:50:00,43.48,43.57,43.47,43.52,341462.0,37.7372,37.8154,37.7286,37.772,341462.0
2016-08-03 10:00:00,43.51,43.68,43.44,43.61,327946.0,37.7633,37.9108,37.7025,37.8501,327946.0
2016-08-03 10:10:00,43.61,43.8,43.6,43.7,723004.0,37.8501,38.015,37.8414,37.9282,723004.0
2016-08-03 10:20:00,43.7,43.81,43.69,43.77,247491.0,37.9282,38.0237,37.9195,37.9889,247491.0
2016-08-03 10:30:00,43.77,43.85,43.69,43.84,290529.0,37.9889,38.0584,37.9195,38.0497,290529.0
2016-08-03 10:40:00,43.85,43.89,43.78,43.8,105319.0,38.0584,38.0931,37.9976,38.015,105319.0
2016-08-03 10:50:00,43.8,43.86,43.64,43.68,156032.0,38.015,38.067,37.8761,37.9108,156032.0
2016-08-03 11:00:00,43.69,43.79,43.66,43.73,60910.0,37.9195,38.0063,37.8935,37.9542,60910.0
2016-08-03 11:10:00,43.72,43.82,43.72,43.8,53680.0,37.9455,38.0323,37.9455,38.015,53680.0
2016-08-03 11:20:00,43.8,43.91,43.8,43.88,41721.0,38.015,38.1104,38.015,38.0844,41721.0
2016-08-03 11:30:00,43.88,43.9,43.82,43.86,77653.0,38.0844,38.1018,38.0323,38.067,77653.0
2016-08-03 11:40:00,43.87,43.88,43.81,43.86,31773.0,38.0757,38.0844,38.0237,38.067,31773.0
2016-08-03 11:50:00,43.86,43.93,43.85,43.86,46337.0,38.067,38.1278,38.0584,38.067,46337.0
2016-08-03 12:00:00,43.85,43.89,43.84,43.88,33174.0,38.0584,38.0931,38.0497,38.0844,33174.0
2016-08-03 12:10:00,43.87,43.9,43.85,43.88,60795.0,38.0757,38.1018,38.0584,38.0844,60795.0
2016-08-03 12:20:00,43.87,43.89,43.84,43.86,49148.0,38.0757,38.0931,38.0497,38.067,49148.0
2016-08-03 12:30:00,43.87,43.95,43.86,43.95,129653.0,38.0757,38.1452,38.067,38.1452,129653.0
2016-08-03 12:40:00,43.95,44.06,43.95,44.02,125854.0,38.1452,38.2406,38.1452,38.2059,125854.0
2016-08-03 12:50:00,44.01,44.1,44.0,44.09,123356.0,38.1972,38.2754,38.1886,38.2667,123356.0
2016-08-03 13:00:00,44.09,44.17,44.08,44.16,126209.0,38.2667,38.3361,38.258,38.3274,126209.0
2016-08-03 13:10:00,44.17,44.22,44.15,44.17,129678.0,38.3361,38.3795,38.3187,38.3361,129678.0
2016-08-03 13:20:00,44.18,44.18,44.13,44.15,123610.0,38.3448,38.3448,38.3014,38.3187,123610.0
2016-08-03 13:30:00,44.16,44.22,44.14,44.21,62466.0,38.3274,38.3795,38.3101,38.3708,62466.0
2016-08-03 13:40:00,44.21,44.24,44.2,44.23,31274.0,38.3708,38.3969,38.3621,38.3882,31274.0
2016-08-03 13:50:00,44.23,44.24,44.14,44.18,137797.0,38.3882,38.3969,38.3101,38.3448,137797.0
2016-08-03 14:00:00,44.18,44.22,44.16,44.22,92553.0,38.3448,38.3795,38.3274,38.3795,92553.0
2016-08-03 14:10:00,44.23,44.24,44.12,44.12,94333.0,38.3882,38.3969,38.2927,38.2927,94333.0
2016-08-03 14:20:00,44.12,44.17,44.11,44.11,51579.0,38.2927,38.3361,38.284,38.284,51579.0
2016-08-03 14:30:00,44.1,44.22,44.08,44.17,104943.0,38.2754,38.3795,38.258,38.3361,104943.0
2016-08-03 14:40:00,44.16,44.2,44.13,44.14,112737.0,38.3274,38.3621,38.3014,38.3101,112737.0
2016-08-03 14:50:00,44.15,44.2,44.14,44.17,43041.0,38.3187,38.3621,38.3101,38.3361,43041.0
2016-08-03 15:00:00,44.17,44.23,44.15,44.21,128782.0,38.3361,38.3882,38.3187,38.3708,128782.0
2016-08-03 15:10:00,44.21,44.23,44.2,44.2,49393.0,38.3708,38.3882,38.3621,38.3621,49393.0
2016-08-03 15:20:00,44.2,44.25,44.18,44.25,110054.0,38.3621,38.4055,38.3448,38.4055,110054.0
2016-08-03 15:30:00,44.24,44.25,44.17,44.21,184119.0,38.3969,38.4055,38.3361,38.3708,184119.0
2016-08-03 15:40:00,44.21,44.21,44.16,44.19,172873.0,38.3708,38.3708,38.3274,38.3535,172873.0
2016-08-03 15:50:00,44.19,44.24,44.16,44.24,430812.0,38.3535,38.3969,38.3274,38.3969,430812.0
2016-08-04 09:30:00,44.33,44.54,44.12,44.46,263134.0,38.475,38.6572,38.2927,38.5878,263134.0
2016-08-04 09:40:00,44.47,44.52,44.31,44.33,322355.0,38.5965,38.6399,38.4576,38.475,322355.0
2016-08-04 09:50:00,44.33,44.4,44.15,44.17,77228.0,38.475,38.5357,38.3187,38.3361,77228.0
2016-08-04 10:00:00,44.18,44.2,43.99,44.0,128956.0,38.3448,38.3621,38.1799,38.1886,128956.0
2016-08-04 10:10:00,44.01,44.17,44.01,44.14,175361.0,38.1972,38.3361,38.1972,38.3101,175361.0
2016-08-04 10:20:00,44.15,44.16,44.07,44.12,195982.0,38.3187,38.3274,38.2493,38.2927,195982.0
2016-08-04 10:30:00,44.13,44.23,44.13,44.22,77415.0,38.3014,38.3882,38.3014,38.3795,77415.0
2016-08-04 10:40:00,44.22,44.23,44.05,44.07,240902.0,38.3795,38.3882,38.232,38.2493,240902.0
2016-08-04 10:50:00,44.07,44.15,44.05,44.13,65891.0,38.2493,38.3187,38.232,38.3014,65891.0
2016-08-04 11:00:00,44.12,44.12,44.04,44.04,72694.0,38.2927,38.2927,38.2233,38.2233,72694.0
2016-08-04 11:10:00,44.06,44.06,43.95,44.0,54901.0,38.2406,38.2406,38.1452,38.1886,54901.0
2016-08-04 11:20:00,44.0,44.09,44.0,44.02,139157.0,38.1886,38.2667,38.1886,38.2059,139157.0
2016-08-04 11:30:00,44.03,44.04,43.98,44.02,105741.0,38.2146,38.2233,38.1712,38.2059,105741.0
2016-08-04 11:40:00,44.01,44.06,43.99,44.02,56829.0,38.1972,38.2406,38.1799,38.2059,56829.0
2016-08-04 11:50:00,44.02,44.05,43.97,44.04,143772.0,38.2059,38.232,38.1625,38.2233,143772.0
2016-08-04 12:00:00,44.04,44.11,44.02,44.1,80212.0,38.2233,38.284,38.2059,38.2754,80212.0
2016-08-04 12:10:00,44.11,44.13,44.07,44.09,64029.0,38.284,38.3014,38.2493,38.2667,64029.0
2016-08-04 12:20:00,44.09,44.11,44.08,44.1,46634.0,38.2667,38.284,38.258,38.2754,46634.0
2016-08-04 12:30:00,44.1,44.1,44.05,44.05,64955.0,38.2754,38.2754,38.232,38.232,64955.0
2016-08-04 12:40:00,44.06,44.08,44.03,44.04,36647.0,38.2406,38.258,38.2146,38.2233,36647.0
2016-08-04 12:50:00,44.04,44.09,44.04,44.04,223882.0,38.2233,38.2667,38.2233,38.2233,223882.0
2016-08-04 13:00:00,44.04,44.05,43.99,44.01,45309.0,38.2233,38.232,38.1799,38.1972,45309.0
2016-08-04 13:10:00,44.0,44.02,43.97,44.01,93329.0,38.1886,38.2059,38.1625,38.1972,93329.0
2016-08-04 13:20:00,44.01,44.03,43.97,44.03,64816.0,38.1972,38.2146,38.1625,38.2146,64816.0
2016-08-04 13:30:00,44.05,44.05,44.0,44.05,39382.0,38.232,38.232,38.1886,38.232,39382.0
2016-08-04 13:40:00,44.05,44.09,44.04,44.09,50159.0,38.232,38.2667,38.2233,38.2667,50159.0
2016-08-04 13:50:00,44.09,44.11,44.08,44.11,43708.0,38.2667,38.284,38.258,38.284,43708.0
2016-08-04 14:00:00,44.11,44.16,44.1,44.14,73544.0,38.284,38.3274,38.2754,38.3101,73544.0
2016-08-04 14:10:00,44.15,44.16,44.05,44.07,74048.0,38.3187,38.3274,38.232,38.2493,74048.0
2016-08-04 14:20:00,44.06,44.1,44.06,44.08,55130.0,38.2406,38.2754,38.2406,38.258,55130.0
2016-08-04 14:30:00,44.08,44.09,44.06,44.06,37672.0,38.258,38.2667,38.2406,38.2406,37672.0
2016-08-04 14:40:00,44.07,44.1,44.07,44.08,17874.0,38.2493,38.2754,38.2493,38.258,17874.0
2016-08-04 14:50:00,44.07,44.1,44.06,44.08,63174.0,38.2493,38.2754,38.2406,38.258,63174.0
2016-08-04 15:00:00,44.07,44.09,44.06,44.08,46442.0,38.2493,38.2667,38.2406,38.258,46442.0
2016-08-04 15:10:00,44.07,44.09,44.06,44.08,48656.0,38.2493,38.2667,38.2406,38.258,48656.0
2016-08-04 15:20:00,44.09,44.09,44.05,44.08,51719.0,38.2667,38.2667,38.232,38.258,51719.0
2016-08-04 15:30:00,44.08,44.1,44.05,44.09,79699.0,38.258,38.2754,38.232,38.2667,79699.0
2016-08-04 15:40:00,44.09,44.11,44.07,44.08,106071.0,38.2667,38.284,38.2493,38.258,106071.0
2016-08-04 15:50:00,44.08,44.1,44.06,44.08,357137.0,38.258,38.2754,38.2406,38.258,357137.0
2016-08-05 09:30:00,44.35,44.65,44.35,44.64,301496.0,38.4923,38.7527,38.4923,38.744,301496.0
2016-08-05 09:40:00,44.64,44.76,44.63,44.71,198949.0,38.744,38.8482,38.7353,38.8048,198949.0
2016-08-05 09:50:00,44.71,44.81,44.7,44.78,179994.0,38.8048,38.8916,38.7961,38.8655,179994.0
2016-08-05 10:00:00,44.78,44.86,44.71,44.71,344138.0,38.8655,38.935,38.8048,38.8048,344138.0
2016-08-05 10:10:00,44.71,44.82,44.67,44.78,275739.0,38.8048,38.9003,38.7701,38.8655,275739.0
2016-08-05 10:20:00,44.79,44.83,44.75,44.79,155389.0,38.8742,38.9089,38.8395,38.8742,155389.0
2016-08-05 10:30:00,44.8,44.89,44.8,44.81,152847.0,38.8829,38.961,38.8829,38.8916,152847.0
2016-08-05 10:40:00,44.82,44.84,44.7,44.71,66677.0,38.9003,38.9176,38.7961,38.8048,66677.0
2016-08-05 10:50:00,44.71,44.77,44.7,44.75,82214.0,38.8048,38.8569,38.7961,38.8395,82214.0
2016-08-05 11:00:00,44.74,44.78,44.74,44.75,97933.0,38.8308,38.8655,38.8308,38.8395,97933.0
2016-08-05 11:10:00,44.75,44.8,44.74,44.79,110383.0,38.8395,38.8829,38.8308,38.8742,110383.0
2016-08-05 11:20:00,44.79,44.82,44.75,44.82,50537.0,38.8742,38.9003,38.8395,38.9003,50537.0
2016-08-05 11:30:00,44.82,44.91,44.81,44.87,111129.0,38.9003,38.9784,38.8916,38.9437,111129.0
2016-08-05 11:40:00,44.87,44.87,44.8,44.8,75221.0,38.9437,38.9437,38.8829,38.8829,75221.0
2016-08-05 11:50:00,44.8,44.84,44.79,44.81,66921.0,38.8829,38.9176,38.8742,38.8916,66921.0
2016-08-05 12:00:00,44.82,44.87,44.8,44.87,94003.0,38.9003,38.9437,38.8829,38.9437,94003.0
2016-08-05 12:10:00,44.87,44.91,44.87,44.88,44568.0,38.9437,38.9784,38.9437,38.9523,44568.0
2016-08-05 12:20:00,44.87,44.93,44.86,44.93,111133.0,38.9437,38.9957,38.935,38.9957,111133.0
2016-08-05 12:30:00,44.93,44.97,44.9,44.91,117784.0,38.9957,39.0304,38.9697,38.9784,117784.0
2016-08-05 12:40:00,44.91,44.93,44.9,44.9,114307.0,38.9784,38.9957,38.9697,38.9697,114307.0
2016-08-05 12:50:00,44.89,44.91,44.86,44.87,104663.0,38.961,38.9784,38.935,38.9437,104663.0
2016-08-05 13:00:00,44.87,44.92,44.87,44.88,60165.0,38.9437,38.987,38.9437,38.9523,60165.0
2016-08-05 13:10:00,44.88,44.91,44.87,44.9,37356.0,38.9523,38.9784,38.9437,38.9697,37356.0
2016-08-05 13:20:00,44.9,44.9,44.84,44.87,61948.0,38.9697,38.9697,38.9176,38.9437,61948.0
2016-08-05 13:30:00,44.87,44.88,44.85,44.86,35147.0,38.9437,38.9523,38.9263,38.935,35147.0
2016-08-05 13:40:00,44.85,44.91,44.84,44.89,51891.0,38.9263,38.9784,38.9176,38.961,51891.0
2016-08-05 13:50:00,44.89,44.93,44.89,44.93,120590.0,38.961,38.9957,38.961,38.9957,120590.0
2016-08-05 14:00:00,44.93,44.94,44.9,44.92,96132.0,38.9957,39.0044,38.9697,38.987,96132.0
2016-08-05 14:10:00,44.93,44.94,44.9,44.91,83449.0,38.9957,39.0044,38.9697,38.9784,83449.0
2016-08-05 14:20:00,44.91,44.91,44.88,44.89,47672.0,38.9784,38.9784,38.9523,38.961,47672.0
2016-08-05 14:30:00,44.89,44.92,44.88,44.92,173818.0,38.961,38.987,38.9523,38.987,173818.0
2016-08-05 14:40:00,44.91,44.93,44.88,44.92,477679.0,38.9784,38.9957,38.9523,38.987,477679.0
2016-08-05 14:50:00,44.91,44.95,44.89,44.95,205855.0,38.9784,39.0131,38.961,39.0131,205855.0
2016-08-05 15:00:00,44.94,45.01,44.94,45.01,275747.0,39.0044,39.0652,39.0044,39.0652,275747.0
2016-08-05 15:10:00,45.01,45.01,44.97,44.97,141259.0,39.0652,39.0652,39.0304,39.0304,141259.0
2016-08-05 15:20:00,44.98,44.98,44.91,44.93,130959.0,39.0391,39.0391,38.9784,38.9957,130959.0
2016-08-05 15:30:00,44.93,44.93,44.88,44.89,227334.0,38.9957,38.9957,38.9523,38.961,227334.0
2016-08-05 15:40:00,44.89,44.91,44.84,44.84,223118.0,38.961,38.9784,38.9176,38.9176,223118.0
2016-08-05 15:50:00,44.84,44.87,44.79,44.84,821680.0,38.9176,38.9437,38.8742,38.9176,821680.0
2016-08-08 09:30:00,44.83,45.14,44.75,45.06,251381.0,38.9089,39.178,38.8395,39.1086,251381.0
2016-08-08 09:40:00,45.07,45.08,44.93,44.95,141371.0,39.1172,39.1259,38.9957,39.0131,141371.0
2016-08-08 09:50:00,44.94,44.94,44.82,44.85,131038.0,39.0044,39.0044,38.9003,38.9263,131038.0
2016-08-08 10:00:00,44.86,44.89,44.8,44.87,133121.0,38.935,38.961,38.8829,38.9437,133121.0
2016-08-08 10:10:00,44.87,44.89,44.8,44.8,86781.0,38.9437,38.961,38.8829,38.8829,86781.0
2016-08-08 10:20:00,44.79,44.79,44.7,44.71,96113.0,38.8742,38.8742,38.7961,38.8048,96113.0
2016-08-08 10:30:00,44.69,44.73,44.67,44.7,85842.0,38.7874,38.8221,38.7701,38.7961,85842.0
2016-08-08 10:40:00,44.71,44.77,44.7,44.73,57514.0,38.8048,38.8569,38.7961,38.8221,57514.0
2016-08-08 10:50:00,44.73,44.77,44.69,44.75,198373.0,38.8221,38.8569,38.7874,38.8395,198373.0
2016-08-08 11:00:00,44.75,44.78,44.72,44.76,90797.0,38.8395,38.8655,38.8135,38.8482,90797.0
2016-08-08 11:10:00,44.75,44.76,44.71,44.74,41672.0,38.8395,38.8482,38.8048,38.8308,41672.0
2016-08-08 11:20:00,44.75,44.79,44.74,44.78,79275.0,38.8395,38.8742,38.8308,38.8655,79275.0
2016-08-08 11:30:00,44.78,44.81,44.77,44.8,60530.0,38.8655,38.8916,38.8569,38.8829,60530.0
2016-08-08 11:40:00,44.81,44.83,44.79,44.8,41087.0,38.8916,38.9089,38.8742,38.8829,41087.0
2016-08-08 11:50:00,44.81,44.83,44.77,44.78,61078.0,38.8916,38.9089,38.8569,38.8655,61078.0
2016-08-08 12:00:00,44.79,44.82,44.78,44.79,44054.0,38.8742,38.9003,38.8655,38.8742,44054.0
2016-08-08 12:10:00,44.79,44.82,44.78,44.8,29474.0,38.8742,38.9003,38.8655,38.8829,29474.0
2016-08-08 12:20:00,44.8,44.81,44.77,44.77,59176.0,38.8829,38.8916,38.8569,38.8569,59176.0
2016-08-08 12:30:00,44.78,44.79,44.77,44.78,41627.0,38.8655,38.8742,38.8569,38.8655,41627.0
2016-08-08 12:40:00,44.78,44.8,44.73,44.78,72239.0,38.8655,38.8829,38.8221,38.8655,72239.0
2016-08-08 12:50:00,44.78,44.85,44.78,44.84,45950.0,38.8655,38.9263,38.8655,38.9176,45950.0
2016-08-08 13:00:00,44.84,44.86,44.82,44.86,36999.0,38.9176,38.935,38.9003,38.935,36999.0
2016-08-08 13:10:00,44.86,44.9,44.83,44.9,124629.0,38.935,38.9697,38.9089,38.9697,124629.0
2016-08-08 13:20:00,44.9,44.9,44.86,44.89,63611.0,38.9697,38.9697,38.935,38.961,63611.0
2016-08-08 13:30:00,44.89,44.89,44.85,44.85,35607.0,38.961,38.961,38.9263,38.9263,35607.0
2016-08-08 13:40:00,44.85,44.86,44.83,44.84,73873.0,38.9263,38.935,38.9089,38.9176,73873.0
2016-08-08 13:50:00,44.84,44.85,44.8,44.83,240639.0,38.9176,38.9263,38.8829,38.9089,240639.0
2016-08-08 14:00:00,44.83,44.84,44.81,44.81,82644.0,38.9089,38.9176,38.8916,38.8916,82644.0
2016-08-08 14:10:00,44.81,44.84,44.78,44.8,43460.0,38.8916,38.9176,38.8655,38.8829,43460.0
2016-08-08 14:20:00,44.8,44.8,44.76,44.76,46124.0,38.8829,38.8829,38.8482,38.8482,46124.0
2016-08-08 14:30:00,44.76,44.81,44.75,44.8,91875.0,38.8482,38.8916,38.8395,38.8829,91875.0
2016-08-08 14:40:00,44.79,44.82,44.77,44.81,36893.0,38.8742,38.9003,38.8569,38.8916,36893.0
2016-08-08 14:50:00,44.81,44.81,44.79,44.79,35678.0,38.8916,38.8916,38.8742,38.8742,35678.0
2016-08-08 15:00:00,44.79,44.81,44.78,44.8,158117.0,38.8742,38.8916,38.8655,38.8829,158117.0
2016-08-08 15:10:00,44.8,44.81,44.79,44.8,60491.0,38.8829,38.8916,38.8742,38.8829,60491.0
2016-08-08 15:20:00,44.8,44.81,44.79,44.79,31857.0,38.8829,38.8916,38.8742,38.8742,31857.0
2016-08-08 15:30:00,44.79,44.8,44.77,44.79,92118.0,38.8742,38.8829,38.8569,38.8742,92118.0
2016-08-08 15:40:00,44.78,44.81,44.77,44.8,104642.0,38.8655,38.8916,38.8569,38.8829,104642.0
2016-08-08 15:50:00,44.8,44.81,44.78,44.8,141776.0,38.8829,38.8916,38.8655,38.8829,141776.0
2016-08-09 09:30:00,44.54,44.64,44.4,44.4,355068.0,38.6572,38.744,38.5357,38.5357,355068.0
2016-08-09 09:40:00,44.41,44.41,44.24,44.31,254421.0,38.5444,38.5444,38.3969,38.4576,254421.0
2016-08-09 09:50:00,44.32,44.38,44.27,44.32,164199.0,38.4663,38.5184,38.4229,38.4663,164199.0
2016-08-09 10:00:00,44.33,44.39,44.25,44.3,170556.0,38.475,38.527,38.4055,38.4489,170556.0
2016-08-09 10:10:00,44.3,44.46,44.3,44.4,139429.0,38.4489,38.5878,38.4489,38.5357,139429.0
2016-08-09 10:20:00,44.39,44.45,44.34,44.4,215072.0,38.527,38.5791,38.4837,38.5357,215072.0
2016-08-09 10:30:00,44.41,44.51,44.38,44.49,124972.0,38.5444,38.6312,38.5184,38.6138,124972.0
2016-08-09 10:40:00,44.48,44.52,44.45,44.48,84793.0,38.6052,38.6399,38.5791,38.6052,84793.0
2016-08-09 10:50:00,44.48,44.49,44.42,44.43,70926.0,38.6052,38.6138,38.5531,38.5618,70926.0
2016-08-09 11:00:00,44.43,44.49,44.42,44.48,74659.0,38.5618,38.6138,38.5531,38.6052,74659.0
2016-08-09 11:10:00,44.49,44.54,44.45,44.48,90639.0,38.6138,38.6572,38.5791,38.6052,90639.0
2016-08-09 11:20:00,44.48,44.51,44.44,44.47,49679.0,38.6052,38.6312,38.5704,38.5965,49679.0
2016-08-09 11:30:00,44.47,44.49,44.45,44.46,66917.0,38.5965,38.6138,38.5791,38.5878,66917.0
2016-08-09 11:40:00,44.45,44.49,44.45,44.46,66810.0,38.5791,38.6138,38.5791,38.5878,66810.0
2016-08-09 11:50:00,44.45,44.48,44.43,44.47,54499.0,38.5791,38.6052,38.5618,38.5965,54499.0
2016-08-09 12:00:00,44.47,44.48,44.43,44.47,71370.0,38.5965,38.6052,38.5618,38.5965,71370.0
2016-08-09 12:10:00,44.46,44.46,44.42,44.44,38345.0,38.5878,38.5878,38.5531,38.5704,38345.0
2016-08-09 12:20:00,44.43,44.43,44.35,44.35,75829.0,38.5618,38.5618,38.4923,38.4923,75829.0
2016-08-09 12:30:00,44.35,44.35,44.3,44.33,70588.0,38.4923,38.4923,38.4489,38.475,70588.0
2016-08-09 12:40:00,44.33,44.36,44.32,44.34,42660.0,38.475,38.501,38.4663,38.4837,42660.0
2016-08-09 12:50:00,44.34,44.37,44.33,44.34,150554.0,38.4837,38.5097,38.475,38.4837,150554.0
2016-08-09 13:00:00,44.34,44.39,44.32,44.38,159736.0,38.4837,38.527,38.4663,38.5184,159736.0
2016-08-09 13:10:00,44.38,44.38,44.34,44.34,41281.0,38.5184,38.5184,38.4837,38.4837,41281.0
2016-08-09 13:20:00,44.34,44.34,44.27,44.29,175779.0,38.4837,38.4837,38.4229,38.4403,175779.0
2016-08-09 13:30:00,44.29,44.32,44.28,44.29,61650.0,38.4403,38.4663,38.4316,38.4403,61650.0
2016-08-09 13:40:00,44.28,44.28,44.21,44.23,123328.0,38.4316,38.4316,38.3708,38.3882,123328.0
2016-08-09 13:50:00,44.22,44.23,44.2,44.21,66623.0,38.3795,38.3882,38.3621,38.3708,66623.0
2016-08-09 14:00:00,44.21,44.22,44.19,44.2,83856.0,38.3708,38.3795,38.3535,38.3621,83856.0
2016-08-09 14:10:00,44.19,44.22,44.17,44.21,69979.0,38.3535,38.3795,38.3361,38.3708,69979.0
2016-08-09 14:20:00,44.21,44.22,44.18,44.18,44355.0,38.3708,38.3795,38.3448,38.3448,44355.0
2016-08-09 14:30:00,44.18,44.19,44.13,44.15,39354.0,38.3448,38.3535,38.3014,38.3187,39354.0
2016-08-09 14:40:00,44.15,44.16,44.13,44.15,42241.0,38.3187,38.3274,38.3014,38.3187,42241.0
2016-08-09 14:50:00,44.15,44.19,44.14,44.17,58570.0,38.3187,38.3535,38.3101,38.3361,58570.0
2016-08-09 15:00:00,44.18,44.18,44.14,44.16,71708.0,38.3448,38.3448,38.3101,38.3274,71708.0
2016-08-09 15:10:00,44.16,44.18,44.12,44.14,190478.0,38.3274,38.3448,38.2927,38.3101,190478.0
2016-08-09 15:20:00,44.14,44.17,44.12,44.15,181339.0,38.3101,38.3361,38.2927,38.3187,181339.0
2016-08-09 15:30:00,44.15,44.19,44.14,44.18,146757.0,38.3187,38.3535,38.3101,38.3448,146757.0
2016-08-09 15:40:00,44.18,44.2,44.16,44.19,168085.0,38.3448,38.3621,38.3274,38.3535,168085.0
2016-08-09 15:50:00,44.19,44.2,44.17,44.2,274278.0,38.3535,38.3621,38.3361,38.3621,274278.0
2016-08-10 09:30:00,44.4,44.5,44.33,44.46,354696.0,38.5357,38.6225,38.475,38.5878,354696.0
2016-08-10 09:40:00,44.46,44.5,44.37,44.43,314970.0,38.5878,38.6225,38.5097,38.5618,314970.0
2016-08-10 09:50:00,44.43,44.46,44.29,44.29,89466.0,38.5618,38.5878,38.4403,38.4403,89466.0
2016-08-10 10:00:00,44.3,44.42,44.3,44.42,117144.0,38.4489,38.5531,38.4489,38.5531,117144.0
2016-08-10 10:10:00,44.42,44.42,44.36,44.38,91125.0,38.5531,38.5531,38.501,38.5184,91125.0
2016-08-10 10:20:00,44.39,44.51,44.39,44.46,153018.0,38.527,38.6312,38.527,38.5878,153018.0
2016-08-10 10:30:00,44.46,44.52,44.41,44.45,103637.0,38.5878,38.6399,38.5444,38.5791,103637.0
2016-08-10 10:40:00,44.44,44.6,44.43,44.6,67340.0,38.5704,38.7093,38.5618,38.7093,67340.0
2016-08-10 10:50:00,44.6,44.61,44.55,44.57,97987.0,38.7093,38.718,38.6659,38.6833,97987.0
2016-08-10 11:00:00,44.57,44.61,44.53,44.56,63932.0,38.6833,38.718,38.6486,38.6746,63932.0
2016-08-10 11:10:00,44.55,44.55,44.37,44.37,110476.0,38.6659,38.6659,38.5097,38.5097,110476.0
2016-08-10 11:20:00,44.37,44.4,44.32,44.39,98197.0,38.5097,38.5357,38.4663,38.527,98197.0
2016-08-10 11:30:00,44.39,44.39,44.28,44.37,52089.0,38.527,38.527,38.4316,38.5097,52089.0
2016-08-10 11:40:00,44.37,44.37,44.27,44.35,55203.0,38.5097,38.5097,38.4229,38.4923,55203.0
2016-08-10 11:50:00,44.35,44.36,44.3,44.31,29296.0,38.4923,38.501,38.4489,38.4576,29296.0
2016-08-10 12:00:00,44.31,44.45,44.29,44.45,39740.0,38.4576,38.5791,38.4403,38.5791,39740.0
2016-08-10 12:10:00,44.44,44.46,44.42,44.46,32327.0,38.5704,38.5878,38.5531,38.5878,32327.0
2016-08-10 12:20:00,44.47,44.5,44.43,44.45,42960.0,38.5965,38.6225,38.5618,38.5791,42960.0
2016-08-10 12:30:00,44.44,44.45,44.42,44.42,29631.0,38.5704,38.5791,38.5531,38.5531,29631.0
2016-08-10 12:40:00,44.42,44.42,44.38,44.4,30121.0,38.5531,38.5531,38.5184,38.5357,30121.0
2016-08-10 12:50:00,44.4,44.43,44.39,44.4,36198.0,38.5357,38.5618,38.527,38.5357,36198.0
2016-08-10 13:00:00,44.4,44.42,44.39,44.39,112776.0,38.5357,38.5531,38.527,38.527,112776.0
2016-08-10 13:10:00,44.4,44.41,44.33,44.33,47227.0,38.5357,38.5444,38.475,38.475,47227.0
2016-08-10 13:20:00,44.33,44.36,44.32,44.35,39790.0,38.475,38.501,38.4663,38.4923,39790.0
2016-08-10 13:30:00,44.34,44.35,44.31,44.31,49824.0,38.4837,38.4923,38.4576,38.4576,49824.0
2016-08-10 13:40:00,44.32,44.35,44.3,44.3,31222.0,38.4663,38.4923,38.4489,38.4489,31222.0
2016-08-10 13:50:00,44.31,44.32,44.28,44.28,43413.0,38.4576,38.4663,38.4316,38.4316,43413.0
2016-08-10 14:00:00,44.27,44.31,44.26,44.27,53780.0,38.4229,38.4576,38.4142,38.4229,53780.0
2016-08-10 14:10:00,44.27,44.29,44.2,44.21,95661.0,38.4229,38.4403,38.3621,38.3708,95661.0
2016-08-10 14:20:00,44.21,44.23,44.17,44.17,74521.0,38.3708,38.3882,38.3361,38.3361,74521.0
2016-08-10 14:30:00,44.17,44.21,44.15,44.2,62782.0,38.3361,38.3708,38.3187,38.3621,62782.0
2016-08-10 14:40:00,44.2,44.22,44.17,44.18,221077.0,38.3621,38.3795,38.3361,38.3448,221077.0
2016-08-10 14:50:00,44.18,44.21,44.17,44.19,147020.0,38.3448,38.3708,38.3361,38.3535,147020.0
2016-08-10 15:00:00,44.19,44.2,44.14,44.16,270242.0,38.3535,38.3621,38.3101,38.3274,270242.0
2016-08-10 15:10:00,44.16,44.23,44.15,44.23,257602.0,38.3274,38.3882,38.3187,38.3882,257602.0
2016-08-10 15:20:00,44.22,44.25,44.21,44.21,70724.0,38.3795,38.4055,38.3708,38.3708,70724.0
2016-08-10 15:30:00,44.21,44.23,44.19,44.2,164749.0,38.3708,38.3882,38.3535,38.3621,164749.0
2016-08-10 15:40:00,44.2,44.23,44.16,44.19,93443.0,38.3621,38.3882,38.3274,38.3535,93443.0
2016-08-10 15:50:00,44.19,44.21,44.17,44.2,143282.0,38.3535,38.3708,38.3361,38.3621,143282.0
2016-08-11 09:30:00,45.49,45.62,45.34,45.45,1513550.0,39.4818,39.5946,39.3516,39.447,1513550.0
2016-08-11 09:40:00,45.45,45.5,45.17,45.18,660104.0,39.447,39.4904,39.204,39.2127,660104.0
2016-08-11 09:50:00,45.17,45.23,45.05,45.05,436390.0,39.204,39.2561,39.0999,39.0999,436390.0
2016-08-11 10:00:00,45.04,45.09,44.92,44.93,289718.0,39.0912,39.1346,38.987,38.9957,289718.0
2016-08-11 10:10:00,44.93,44.95,44.86,44.9,466734.0,38.9957,39.0131,38.935,38.9697,466734.0
2016-08-11 10:20:00,44.9,44.93,44.79,44.83,172670.0,38.9697,38.9957,38.8742,38.9089,172670.0
2016-08-11 10:30:00,44.82,44.88,44.72,44.85,205888.0,38.9003,38.9523,38.8135,38.9263,205888.0
2016-08-11 10:40:00,44.85,44.98,44.82,44.94,235323.0,38.9263,39.0391,38.9003,39.0044,235323.0
2016-08-11 10:50:00,44.94,45.01,44.9,45.0,180857.0,39.0044,39.0652,38.9697,39.0565,180857.0
2016-08-11 11:00:00,45.0,45.02,44.97,44.99,114205.0,39.0565,39.0738,39.0304,39.0478,114205.0
2016-08-11 11:10:00,44.99,44.99,44.94,44.97,281603.0,39.0478,39.0478,39.0044,39.0304,281603.0
2016-08-11 11:20:00,44.96,44.99,44.94,44.99,338024.0,39.0218,39.0478,39.0044,39.0478,338024.0
2016-08-11 11:30:00,44.99,45.01,44.94,45.0,305593.0,39.0478,39.0652,39.0044,39.0565,305593.0
2016-08-11 11:40:00,45.01,45.07,44.99,45.07,195097.0,39.0652,39.1172,39.0478,39.1172,195097.0
2016-08-11 11:50:00,45.07,45.14,45.05,45.13,67288.0,39.1172,39.178,39.0999,39.1693,67288.0
2016-08-11 12:00:00,45.14,45.15,45.05,45.07,68772.0,39.178,39.1867,39.0999,39.1172,68772.0
2016-08-11 12:10:00,45.07,45.09,44.99,45.01,88933.0,39.1172,39.1346,39.0478,39.0652,88933.0
2016-08-11 12:20:00,45.01,45.09,45.0,45.04,50639.0,39.0652,39.1346,39.0565,39.0912,50639.0
2016-08-11 12:30:00,45.04,45.06,45.02,45.02,123398.0,39.0912,39.1086,39.0738,39.0738,123398.0
2016-08-11 12:40:00,45.03,45.08,45.02,45.06,262890.0,39.0825,39.1259,39.0738,39.1086,262890.0
2016-08-11 12:50:00,45.07,45.09,45.05,45.08,111746.0,39.1172,39.1346,39.0999,39.1259,111746.0
2016-08-11 13:00:00,45.08,45.12,45.07,45.1,77032.0,39.1259,39.1606,39.1172,39.1433,77032.0
2016-08-11 13:10:00,45.1,45.13,45.1,45.1,60768.0,39.1433,39.1693,39.1433,39.1433,60768.0
2016-08-11 13:20:00,45.1,45.11,45.07,45.09,34201.0,39.1433,39.152,39.1172,39.1346,34201.0
2016-08-11 13:30:00,45.09,45.11,45.07,45.09,65475.0,39.1346,39.152,39.1172,39.1346,65475.0
2016-08-11 13:40:00,45.09,45.17,45.08,45.16,100931.0,39.1346,39.204,39.1259,39.1953,100931.0
2016-08-11 13:50:00,45.16,45.19,45.15,45.18,186823.0,39.1953,39.2214,39.1867,39.2127,186823.0
2016-08-11 14:00:00,45.18,45.18,45.14,45.16,97963.0,39.2127,39.2127,39.178,39.1953,97963.0
2016-08-11 14:10:00,45.16,45.2,45.16,45.19,57012.0,39.1953,39.2301,39.1953,39.2214,57012.0
2016-08-11 14:20:00,45.19,45.24,45.18,45.23,88681.0,39.2214,39.2648,39.2127,39.2561,88681.0
2016-08-11 14:30:00,45.22,45.24,45.19,45.2,91995.0,39.2474,39.2648,39.2214,39.2301,91995.0
2016-08-11 14:40:00,45.19,45.24,45.19,45.24,59029.0,39.2214,39.2648,39.2214,39.2648,59029.0
2016-08-11 14:50:00,45.24,45.28,45.18,45.2,93217.0,39.2648,39.2995,39.2127,39.2301,93217.0
2016-08-11 15:00:00,45.2,45.21,45.16,45.18,138888.0,39.2301,39.2387,39.1953,39.2127,138888.0
2016-08-11 15:10:00,45.18,45.21,45.17,45.21,80019.0,39.2127,39.2387,39.204,39.2387,80019.0
2016-08-11 15:20:00,45.21,45.23,45.18,45.19,176981.0,39.2387,39.2561,39.2127,39.2214,176981.0
2016-08-11 15:30:00,45.19,45.22,45.17,45.22,261642.0,39.2214,39.2474,39.204,39.2474,261642.0
2016-08-11 15:40:00,45.22,45.27,45.21,45.26,242113.0,39.2474,39.2908,39.2387,39.2821,242113.0
2016-08-11 15:50:00,45.26,45.26,45.19,45.23,577881.0,39.2821,39.2821,39.2214,39.2561,577881.0
2016-08-12 09:30:00,45.22,45.33,45.09,45.21,395510.0,39.2474,39.3429,39.1346,39.2387,395510.0
2016-08-12 09:40:00,45.22,45.36,45.22,45.31,182553.0,39.2474,39.3689,39.2474,39.3255,182553.0
2016-08-12 09:50:00,45.31,45.43,45.27,45.38,314369.0,39.3255,39.4297,39.2908,39.3863,314369.0
2016-08-12 10:00:00,45.39,45.44,45.34,45.42,282017.0,39.395,39.4384,39.3516,39.421,282017.0
2016-08-12 10:10:00,45.41,45.44,45.36,45.43,143061.0,39.4123,39.4384,39.3689,39.4297,143061.0
2016-08-12 10:20:00,45.42,45.42,45.36,45.4,116848.0,39.421,39.421,39.3689,39.4036,116848.0
2016-08-12 10:30:00,45.4,45.43,45.36,45.39,129717.0,39.4036,39.4297,39.3689,39.395,129717.0
2016-08-12 10:40:00,45.39,45.5,45.39,45.48,335714.0,39.395,39.4904,39.395,39.4731,335714.0
2016-08-12 10:50:00,45.48,45.54,45.46,45.47,157594.0,39.4731,39.5252,39.4557,39.4644,157594.0
2016-08-12 11:00:00,45.48,45.5,45.42,45.43,57419.0,39.4731,39.4904,39.421,39.4297,57419.0
2016-08-12 11:10:00,45.42,45.46,45.42,45.44,64863.0,39.421,39.4557,39.421,39.4384,64863.0
2016-08-12 11:20:00,45.43,45.47,45.42,45.44,56831.0,39.4297,39.4644,39.421,39.4384,56831.0
2016-08-12 11:30:00,45.44,45.44,45.36,45.37,103346.0,39.4384,39.4384,39.3689,39.3776,103346.0
2016-08-12 11:40:00,45.36,45.37,45.34,45.36,59025.0,39.3689,39.3776,39.3516,39.3689,59025.0
2016-08-12 11:50:00,45.36,45.38,45.3,45.34,99494.0,39.3689,39.3863,39.3169,39.3516,99494.0
2016-08-12 12:00:00,45.33,45.39,45.31,45.33,79778.0,39.3429,39.395,39.3255,39.3429,79778.0
2016-08-12 12:10:00,45.33,45.34,45.26,45.26,73898.0,39.3429,39.3516,39.2821,39.2821,73898.0
2016-08-12 12:20:00,45.26,45.32,45.26,45.3,90436.0,39.2821,39.3342,39.2821,39.3169,90436.0
2016-08-12 12:30:00,45.29,45.32,45.29,45.29,39314.0,39.3082,39.3342,39.3082,39.3082,39314.0
2016-08-12 12:40:00,45.29,45.32,45.29,45.3,50785.0,39.3082,39.3342,39.3082,39.3169,50785.0
2016-08-12 12:50:00,45.3,45.3,45.28,45.29,32814.0,39.3169,39.3169,39.2995,39.3082,32814.0
2016-08-12 13:00:00,45.28,45.29,45.23,45.26,28417.0,39.2995,39.3082,39.2561,39.2821,28417.0
2016-08-12 13:10:00,45.26,45.26,45.21,45.22,35424.0,39.2821,39.2821,39.2387,39.2474,35424.0
2016-08-12 13:20:00,45.22,45.24,45.2,45.24,48656.0,39.2474,39.2648,39.2301,39.2648,48656.0
2016-08-12 13:30:00,45.23,45.26,45.21,45.22,43927.0,39.2561,39.2821,39.2387,39.2474,43927.0
2016-08-12 13:40:00,45.21,45.25,45.21,45.25,46723.0,39.2387,39.2735,39.2387,39.2735,46723.0
2016-08-12 13:50:00,45.25,45.26,45.22,45.25,56790.0,39.2735,39.2821,39.2474,39.2735,56790.0
2016-08-12 14:00:00,45.24,45.29,45.23,45.29,86028.0,39.2648,39.3082,39.2561,39.3082,86028.0
2016-08-12 14:10:00,45.3,45.38,45.3,45.34,142299.0,39.3169,39.3863,39.3169,39.3516,142299.0
2016-08-12 14:20:00,45.35,45.38,45.34,45.38,57747.0,39.3603,39.3863,39.3516,39.3863,57747.0
2016-08-12 14:30:00,45.38,45.42,45.37,45.39,135258.0,39.3863,39.421,39.3776,39.395,135258.0
2016-08-12 14:40:00,45.39,45.42,45.37,45.41,67404.0,39.395,39.421,39.3776,39.4123,67404.0
2016-08-12 14:50:00,45.41,45.44,45.39,45.41,72188.0,39.4123,39.4384,39.395,39.4123,72188.0
2016-08-12 15:00:00,45.41,45.42,45.39,45.42,82382.0,39.4123,39.421,39.395,39.421,82382.0
2016-08-12 15:10:00,45.41,45.46,45.4,45.45,170239.0,39.4123,39.4557,39.4036,39.447,170239.0
2016-08-12 15:20:00,45.45,45.48,45.44,45.47,142781.0,39.447,39.4731,39.4384,39.4644,142781.0
2016-08-12 15:30:00,45.46,45.48,45.44,45.47,177882.0,39.4557,39.4731,39.4384,39.4644,177882.0
2016-08-12 15:40:00,45.47,45.49,45.45,45.46,240902.0,39.4644,39.4818,39.447,39.4557,240902.0
2016-08-12 15:50:00,45.46,45.49,45.45,45.49,640639.0,39.4557,39.4818,39.447,39.4818,640639.0
2016-08-15 09:30:00,45.57,45.88,45.57,45.8,168962.0,39.5512,39.8203,39.5512,39.7508,168962.0
2016-08-15 09:40:00,45.8,45.85,45.75,45.84,178261.0,39.7508,39.7942,39.7074,39.7855,178261.0
2016-08-15 09:50:00,45.84,45.87,45.72,45.75,113393.0,39.7855,39.8116,39.6814,39.7074,113393.0
2016-08-15 10:00:00,45.75,45.84,45.75,45.83,49564.0,39.7074,39.7855,39.7074,39.7769,49564.0
2016-08-15 10:10:00,45.84,45.94,45.82,45.93,97346.0,39.7855,39.8723,39.7682,39.8636,97346.0
2016-08-15 10:20:00,45.93,45.99,45.92,45.96,135159.0,39.8636,39.9157,39.855,39.8897,135159.0
2016-08-15 10:30:00,45.97,46.0,45.94,45.96,62767.0,39.8984,39.9244,39.8723,39.8897,62767.0
2016-08-15 10:40:00,45.96,46.0,45.92,45.94,105073.0,39.8897,39.9244,39.855,39.8723,105073.0
2016-08-15 10:50:00,45.95,45.95,45.87,45.88,125568.0,39.881,39.881,39.8116,39.8203,125568.0
2016-08-15 11:00:00,45.88,45.96,45.86,45.92,153525.0,39.8203,39.8897,39.8029,39.855,153525.0
2016-08-15 11:10:00,45.93,45.96,45.92,45.95,41552.0,39.8636,39.8897,39.855,39.881,41552.0
2016-08-15 11:20:00,45.95,45.98,45.91,45.96,54549.0,39.881,39.907,39.8463,39.8897,54549.0
2016-08-15 11:30:00,45.96,45.98,45.93,45.97,48910.0,39.8897,39.907,39.8636,39.8984,48910.0
2016-08-15 11:40:00,45.97,45.99,45.94,45.95,129459.0,39.8984,39.9157,39.8723,39.881,129459.0
2016-08-15 11:50:00,45.95,45.98,45.94,45.96,47162.0,39.881,39.907,39.8723,39.8897,47162.0
2016-08-15 12:00:00,45.96,45.98,45.91,45.93,83330.0,39.8897,39.907,39.8463,39.8636,83330.0
2016-08-15 12:10:00,45.93,45.94,45.91,45.94,31549.0,39.8636,39.8723,39.8463,39.8723,31549.0
2016-08-15 12:20:00,45.93,45.96,45.93,45.96,35506.0,39.8636,39.8897,39.8636,39.8897,35506.0
2016-08-15 12:30:00,45.96,45.98,45.94,45.95,40288.0,39.8897,39.907,39.8723,39.881,40288.0
2016-08-15 12:40:00,45.95,45.97,45.94,45.97,50513.0,39.881,39.8984,39.8723,39.8984,50513.0
2016-08-15 12:50:00,45.97,45.97,45.92,45.93,39031.0,39.8984,39.8984,39.855,39.8636,39031.0
2016-08-15 13:00:00,45.94,45.95,45.92,45.94,26360.0,39.8723,39.881,39.855,39.8723,26360.0
2016-08-15 13:10:00,45.93,45.97,45.92,45.96,86386.0,39.8636,39.8984,39.855,39.8897,86386.0
2016-08-15 13:20:00,45.94,45.97,45.94,45.95,60039.0,39.8723,39.8984,39.8723,39.881,60039.0
2016-08-15 13:30:00,45.96,45.97,45.92,45.92,45396.0,39.8897,39.8984,39.855,39.855,45396.0
2016-08-15 13:40:00,45.91,45.97,45.91,45.97,52643.0,39.8463,39.8984,39.8463,39.8984,52643.0
2016-08-15 13:50:00,45.96,45.98,45.95,45.96,57037.0,39.8897,39.907,39.881,39.8897,57037.0
2016-08-15 14:00:00,45.97,45.97,45.93,45.93,54305.0,39.8984,39.8984,39.8636,39.8636,54305.0
2016-08-15 14:10:00,45.94,45.96,45.92,45.92,68087.0,39.8723,39.8897,39.855,39.855,68087.0
2016-08-15 14:20:00,45.92,45.95,45.91,45.95,92891.0,39.855,39.881,39.8463,39.881,92891.0
2016-08-15 14:30:00,45.95,45.96,45.92,45.94,67047.0,39.881,39.8897,39.855,39.8723,67047.0
2016-08-15 14:40:00,45.94,45.97,45.92,45.95,266070.0,39.8723,39.8984,39.855,39.881,266070.0
2016-08-15 14:50:00,45.95,45.97,45.94,45.94,60495.0,39.881,39.8984,39.8723,39.8723,60495.0
2016-08-15 15:00:00,45.94,45.96,45.94,45.96,69442.0,39.8723,39.8897,39.8723,39.8897,69442.0
2016-08-15 15:10:00,45.96,45.96,45.91,45.94,128210.0,39.8897,39.8897,39.8463,39.8723,128210.0
2016-08-15 15:20:00,45.94,45.94,45.92,45.93,110820.0,39.8723,39.8723,39.855,39.8636,110820.0
2016-08-15 15:30:00,45.93,45.94,45.92,45.93,60546.0,39.8636,39.8723,39.855,39.8636,60546.0
2016-08-15 15:40:00,45.94,45.98,45.93,45.97,112196.0,39.8723,39.907,39.8636,39.8984,112196.0
2016-08-15 15:50:00,45.97,46.0,45.96,45.99,504600.0,39.8984,39.9244,39.8897,39.9157,504600.0
2016-08-16 09:30:00,45.96,46.05,45.72,45.78,103545.0,39.8897,39.9678,39.6814,39.7335,103545.0
2016-08-16 09:40:00,45.79,45.86,45.73,45.85,131035.0,39.7421,39.8029,39.6901,39.7942,131035.0
2016-08-16 09:50:00,45.84,45.95,45.84,45.92,97473.0,39.7855,39.881,39.7855,39.855,97473.0
2016-08-16 10:00:00,45.92,46.02,45.9,45.97,105313.0,39.855,39.9418,39.8376,39.8984,105313.0
2016-08-16 10:10:00,45.96,46.02,45.94,45.95,108924.0,39.8897,39.9418,39.8723,39.881,108924.0
2016-08-16 10:20:00,45.95,46.0,45.94,45.96,57075.0,39.881,39.9244,39.8723,39.8897,57075.0
2016-08-16 10:30:00,45.96,46.01,45.94,45.99,62313.0,39.8897,39.9331,39.8723,39.9157,62313.0
2016-08-16 10:40:00,45.99,46.0,45.86,45.88,59234.0,39.9157,39.9244,39.8029,39.8203,59234.0
2016-08-16 10:50:00,45.88,45.9,45.84,45.86,58505.0,39.8203,39.8376,39.7855,39.8029,58505.0
2016-08-16 11:00:00,45.87,45.93,45.86,45.9,75965.0,39.8116,39.8636,39.8029,39.8376,75965.0
2016-08-16 11:10:00,45.89,45.92,45.87,45.88,187449.0,39.8289,39.855,39.8116,39.8203,187449.0
2016-08-16 11:20:00,45.89,45.93,45.85,45.86,164545.0,39.8289,39.8636,39.7942,39.8029,164545.0
2016-08-16 11:30:00,45.86,45.87,45.81,45.83,51512.0,39.8029,39.8116,39.7595,39.7769,51512.0
2016-08-16 11:40:00,45.84,45.87,45.83,45.87,60298.0,39.7855,39.8116,39.7769,39.8116,60298.0
2016-08-16 11:50:00,45.87,45.95,45.85,45.9,63424.0,39.8116,39.881,39.7942,39.8376,63424.0
2016-08-16 12:00:00,45.91,45.92,45.85,45.85,31577.0,39.8463,39.855,39.7942,39.7942,31577.0
2016-08-16 12:10:00,45.85,45.86,45.82,45.85,23451.0,39.7942,39.8029,39.7682,39.7942,23451.0
2016-08-16 12:20:00,45.85,45.86,45.75,45.76,65070.0,39.7942,39.8029,39.7074,39.7161,65070.0
2016-08-16 12:30:00,45.76,45.81,45.75,45.79,41610.0,39.7161,39.7595,39.7074,39.7421,41610.0
2016-08-16 12:40:00,45.79,45.85,45.79,45.84,53356.0,39.7421,39.7942,39.7421,39.7855,53356.0
2016-08-16 12:50:00,45.83,45.86,45.82,45.85,46990.0,39.7769,39.8029,39.7682,39.7942,46990.0
2016-08-16 13:00:00,45.85,45.87,45.83,45.87,67978.0,39.7942,39.8116,39.7769,39.8116,67978.0
2016-08-16 13:10:00,45.86,45.87,45.8,45.8,215042.0,39.8029,39.8116,39.7508,39.7508,215042.0
2016-08-16 13:20:00,45.8,45.81,45.76,45.8,74682.0,39.7508,39.7595,39.7161,39.7508,74682.0
2016-08-16 13:30:00,45.8,45.8,45.74,45.76,152432.0,39.7508,39.7508,39.6987,39.7161,152432.0
2016-08-16 13:40:00,45.76,45.78,45.74,45.77,40224.0,39.7161,39.7335,39.6987,39.7248,40224.0
2016-08-16 13:50:00,45.78,45.83,45.77,45.81,32058.0,39.7335,39.7769,39.7248,39.7595,32058.0
2016-08-16 14:00:00,45.8,45.83,45.79,45.83,20520.0,39.7508,39.7769,39.7421,39.7769,20520.0
2016-08-16 14:10:00,45.83,45.84,45.79,45.8,30457.0,39.7769,39.7855,39.7421,39.7508,30457.0
2016-08-16 14:20:00,45.8,45.87,45.8,45.84,195991.0,39.7508,39.8116,39.7508,39.7855,195991.0
2016-08-16 14:30:00,45.84,45.87,45.82,45.86,37561.0,39.7855,39.8116,39.7682,39.8029,37561.0
2016-08-16 14:40:00,45.85,45.88,45.84,45.86,34842.0,39.7942,39.8203,39.7855,39.8029,34842.0
2016-08-16 14:50:00,45.86,45.9,45.85,45.88,40767.0,39.8029,39.8376,39.7942,39.8203,40767.0
2016-08-16 15:00:00,45.88,45.88,45.85,45.86,48098.0,39.8203,39.8203,39.7942,39.8029,48098.0
2016-08-16 15:10:00,45.86,45.86,45.84,45.84,34483.0,39.8029,39.8029,39.7855,39.7855,34483.0
2016-08-16 15:20:00,45.85,45.88,45.85,45.88,52648.0,39.7942,39.8203,39.7942,39.8203,52648.0
2016-08-16 15:30:00,45.88,45.9,45.85,45.85,84896.0,39.8203,39.8376,39.7942,39.7942,84896.0
2016-08-16 15:40:00,45.85,45.87,45.84,45.84,106297.0,39.7942,39.8116,39.7855,39.7855,106297.0
2016-08-16 15:50:00,45.84,45.84,45.77,45.79,254786.0,39.7855,39.7855,39.7248,39.7421,254786.0
2016-08-17 09:30:00,45.54,45.69,45.47,45.53,288589.0,39.5252,39.6553,39.4644,39.5165,288589.0
2016-08-17 09:40:00,45.53,45.57,45.41,45.47,495001.0,39.5165,39.5512,39.4123,39.4644,495001.0
2016-08-17 09:50:00,45.47,45.52,45.38,45.38,235569.0,39.4644,39.5078,39.3863,39.3863,235569.0
2016-08-17 10:00:00,45.39,45.45,45.23,45.24,671426.0,39.395,39.447,39.2561,39.2648,671426.0
2016-08-17 10:10:00,45.24,45.39,45.23,45.35,98575.0,39.2648,39.395,39.2561,39.3603,98575.0
2016-08-17 10:20:00,45.35,45.44,45.31,45.44,138996.0,39.3603,39.4384,39.3255,39.4384,138996.0
2016-08-17 10:30:00,45.44,45.51,45.41,45.42,149172.0,39.4384,39.4991,39.4123,39.421,149172.0
2016-08-17 10:40:00,45.41,45.47,45.36,45.36,194354.0,39.4123,39.4644,39.3689,39.3689,194354.0
2016-08-17 10:50:00,45.35,45.36,45.27,45.28,182685.0,39.3603,39.3689,39.2908,39.2995,182685.0
2016-08-17 11:00:00,45.28,45.32,45.24,45.29,79514.0,39.2995,39.3342,39.2648,39.3082,79514.0
2016-08-17 11:10:00,45.29,45.31,45.25,45.29,55507.0,39.3082,39.3255,39.2735,39.3082,55507.0
2016-08-17 11:20:00,45.29,45.3,45.22,45.22,81794.0,39.3082,39.3169,39.2474,39.2474,81794.0
2016-08-17 11:30:00,45.22,45.24,45.16,45.18,121139.0,39.2474,39.2648,39.1953,39.2127,121139.0
2016-08-17 11:40:00,45.18,45.24,45.18,45.2,52184.0,39.2127,39.2648,39.2127,39.2301,52184.0
2016-08-17 11:50:00,45.2,45.22,45.18,45.19,98775.0,39.2301,39.2474,39.2127,39.2214,98775.0
2016-08-17 12:00:00,45.19,45.23,45.17,45.21,95682.0,39.2214,39.2561,39.204,39.2387,95682.0
2016-08-17 12:10:00,45.21,45.24,45.2,45.22,81976.0,39.2387,39.2648,39.2301,39.2474,81976.0
2016-08-17 12:20:00,45.21,45.25,45.21,45.23,65517.0,39.2387,39.2735,39.2387,39.2561,65517.0
2016-08-17 12:30:00,45.22,45.24,45.21,45.22,130717.0,39.2474,39.2648,39.2387,39.2474,130717.0
2016-08-17 12:40:00,45.22,45.37,45.2,45.37,165271.0,39.2474,39.3776,39.2301,39.3776,165271.0
2016-08-17 12:50:00,45.38,45.41,45.35,45.36,70857.0,39.3863,39.4123,39.3603,39.3689,70857.0
2016-08-17 13:00:00,45.36,45.38,45.34,45.35,121211.0,39.3689,39.3863,39.3516,39.3603,121211.0
2016-08-17 13:10:00,45.34,45.35,45.28,45.29,142423.0,39.3516,39.3603,39.2995,39.3082,142423.0
2016-08-17 13:20:00,45.28,45.3,45.24,45.3,206312.0,39.2995,39.3169,39.2648,39.3169,206312.0
2016-08-17 13:30:00,45.3,45.3,45.25,45.26,146379.0,39.3169,39.3169,39.2735,39.2821,146379.0
2016-08-17 13:40:00,45.27,45.29,45.21,45.22,112157.0,39.2908,39.3082,39.2387,39.2474,112157.0
2016-08-17 13:50:00,45.22,45.22,45.14,45.15,91182.0,39.2474,39.2474,39.178,39.1867,91182.0
2016-08-17 14:00:00,45.15,45.2,45.06,45.19,73753.0,39.1867,39.2301,39.1086,39.2214,73753.0
2016-08-17 14:10:00,45.2,45.29,45.2,45.26,124866.0,39.2301,39.3082,39.2301,39.2821,124866.0
2016-08-17 14:20:00,45.26,45.32,45.22,45.31,97725.0,39.2821,39.3342,39.2474,39.3255,97725.0
2016-08-17 14:30:00,45.31,45.33,45.26,45.33,79197.0,39.3255,39.3429,39.2821,39.3429,79197.0
2016-08-17 14:40:00,45.3,45.34,45.28,45.32,41622.0,39.3169,39.3516,39.2995,39.3342,41622.0
2016-08-17 14:50:00,45.32,45.32,45.27,45.29,58372.0,39.3342,39.3342,39.2908,39.3082,58372.0
2016-08-17 15:00:00,45.29,45.3,45.23,45.24,45053.0,39.3082,39.3169,39.2561,39.2648,45053.0
2016-08-17 15:10:00,45.24,45.25,45.2,45.25,28572.0,39.2648,39.2735,39.2301,39.2735,28572.0
2016-08-17 15:20:00,45.24,45.28,45.23,45.27,35015.0,39.2648,39.2995,39.2561,39.2908,35015.0
2016-08-17 15:30:00,45.27,45.3,45.25,45.3,69394.0,39.2908,39.3169,39.2735,39.3169,69394.0
2016-08-17 15:40:00,45.29,45.32,45.28,45.31,88848.0,39.3082,39.3342,39.2995,39.3255,88848.0
2016-08-17 15:50:00,45.3,45.36,45.29,45.36,465779.0,39.3169,39.3689,39.3082,39.3689,465779.0
2016-08-18 09:30:00,45.47,45.57,45.41,45.46,106937.0,39.4644,39.5512,39.4123,39.4557,106937.0
2016-08-18 09:40:00,45.45,45.51,45.32,45.5,174402.0,39.447,39.4991,39.3342,39.4904,174402.0
2016-08-18 09:50:00,45.49,45.49,45.34,45.42,113468.0,39.4818,39.4818,39.3516,39.421,113468.0
2016-08-18 10:00:00,45.42,45.51,45.38,45.47,91857.0,39.421,39.4991,39.3863,39.4644,91857.0
2016-08-18 10:10:00,45.48,45.57,45.47,45.54,132826.0,39.4731,39.5512,39.4644,39.5252,132826.0
2016-08-18 10:20:00,45.55,45.57,45.49,45.52,91691.0,39.5338,39.5512,39.4818,39.5078,91691.0
2016-08-18 10:30:00,45.52,45.64,45.52,45.62,224280.0,39.5078,39.612,39.5078,39.5946,224280.0
2016-08-18 10:40:00,45.62,45.68,45.58,45.68,149413.0,39.5946,39.6467,39.5599,39.6467,149413.0
2016-08-18 10:50:00,45.68,45.69,45.62,45.65,83799.0,39.6467,39.6553,39.5946,39.6206,83799.0
2016-08-18 11:00:00,45.66,45.68,45.61,45.65,77643.0,39.6293,39.6467,39.5859,39.6206,77643.0
2016-08-18 11:10:00,45.64,45.7,45.63,45.68,106184.0,39.612,39.664,39.6033,39.6467,106184.0
2016-08-18 11:20:00,45.68,45.74,45.67,45.71,78391.0,39.6467,39.6987,39.638,39.6727,78391.0
2016-08-18 11:30:00,45.72,45.75,45.7,45.74,86083.0,39.6814,39.7074,39.664,39.6987,86083.0
2016-08-18 11:40:00,45.75,45.77,45.7,45.76,70999.0,39.7074,39.7248,39.664,39.7161,70999.0
2016-08-18 11:50:00,45.75,45.77,45.71,45.73,61390.0,39.7074,39.7248,39.6727,39.6901,61390.0
2016-08-18 12:00:00,45.73,45.77,45.71,45.76,233538.0,39.6901,39.7248,39.6727,39.7161,233538.0
2016-08-18 12:10:00,45.76,45.76,45.67,45.68,161387.0,39.7161,39.7161,39.638,39.6467,161387.0
2016-08-18 12:20:00,45.68,45.68,45.58,45.58,58589.0,39.6467,39.6467,39.5599,39.5599,58589.0
2016-08-18 12:30:00,45.57,45.57,45.5,45.53,112205.0,39.5512,39.5512,39.4904,39.5165,112205.0
2016-08-18 12:40:00,45.54,45.6,45.51,45.59,112029.0,39.5252,39.5772,39.4991,39.5686,112029.0
2016-08-18 12:50:00,45.59,45.61,45.56,45.56,74627.0,39.5686,39.5859,39.5425,39.5425,74627.0
2016-08-18 13:00:00,45.57,45.64,45.56,45.64,48542.0,39.5512,39.612,39.5425,39.612,48542.0
2016-08-18 13:10:00,45.63,45.69,45.63,45.63,298499.0,39.6033,39.6553,39.6033,39.6033,298499.0
2016-08-18 13:20:00,45.63,45.65,45.61,45.63,180450.0,39.6033,39.6206,39.5859,39.6033,180450.0
2016-08-18 13:30:00,45.63,45.68,45.62,45.68,48491.0,39.6033,39.6467,39.5946,39.6467,48491.0
2016-08-18 13:40:00,45.67,45.74,45.67,45.71,72083.0,39.638,39.6987,39.638,39.6727,72083.0
2016-08-18 13:50:00,45.7,45.71,45.64,45.69,88479.0,39.664,39.6727,39.612,39.6553,88479.0
2016-08-18 14:00:00,45.69,45.7,45.67,45.69,59237.0,39.6553,39.664,39.638,39.6553,59237.0
2016-08-18 14:10:00,45.69,45.72,45.68,45.68,78493.0,39.6553,39.6814,39.6467,39.6467,78493.0
2016-08-18 14:20:00,45.68,45.69,45.64,45.67,166049.0,39.6467,39.6553,39.612,39.638,166049.0
2016-08-18 14:30:00,45.67,45.68,45.64,45.67,81496.0,39.638,39.6467,39.612,39.638,81496.0
2016-08-18 14:40:00,45.67,45.68,45.66,45.68,59918.0,39.638,39.6467,39.6293,39.6467,59918.0
2016-08-18 14:50:00,45.68,45.68,45.65,45.67,83052.0,39.6467,39.6467,39.6206,39.638,83052.0
2016-08-18 15:00:00,45.67,45.73,45.67,45.73,105864.0,39.638,39.6901,39.638,39.6901,105864.0
2016-08-18 15:10:00,45.73,45.73,45.7,45.73,72465.0,39.6901,39.6901,39.664,39.6901,72465.0
2016-08-18 15:20:00,45.73,45.77,45.71,45.77,150251.0,39.6901,39.7248,39.6727,39.7248,150251.0
2016-08-18 15:30:00,45.77,45.77,45.72,45.73,161275.0,39.7248,39.7248,39.6814,39.6901,161275.0
2016-08-18 15:40:00,45.73,45.76,45.71,45.72,154844.0,39.6901,39.7161,39.6727,39.6814,154844.0
2016-08-18 15:50:00,45.73,45.77,45.72,45.76,321312.0,39.6901,39.7248,39.6814,39.7161,321312.0
2016-08-19 09:30:00,45.48,45.74,45.48,45.63,132680.0,39.4731,39.6987,39.4731,39.6033,132680.0
2016-08-19 09:40:00,45.63,45.77,45.53,45.77,194181.0,39.6033,39.7248,39.5165,39.7248,194181.0
2016-08-19 09:50:00,45.76,45.86,45.72,45.73,170490.0,39.7161,39.8029,39.6814,39.6901,170490.0
2016-08-19 10:00:00,45.74,45.85,45.74,45.85,238939.0,39.6987,39.7942,39.6987,39.7942,238939.0
2016-08-19 10:10:00,45.84,45.84,45.77,45.84,103167.0,39.7855,39.7855,39.7248,39.7855,103167.0
2016-08-19 10:20:00,45.84,45.98,45.84,45.98,124003.0,39.7855,39.907,39.7855,39.907,124003.0
2016-08-19 10:30:00,45.98,46.01,45.94,45.96,94233.0,39.907,39.9331,39.8723,39.8897,94233.0
2016-08-19 10:40:00,45.96,46.03,45.96,46.0,209377.0,39.8897,39.9504,39.8897,39.9244,209377.0
2016-08-19 10:50:00,46.0,46.01,45.95,45.97,240474.0,39.9244,39.9331,39.881,39.8984,240474.0
2016-08-19 11:00:00,45.96,45.97,45.9,45.95,185129.0,39.8897,39.8984,39.8376,39.881,185129.0
2016-08-19 11:10:00,45.96,45.98,45.93,45.98,59964.0,39.8897,39.907,39.8636,39.907,59964.0
2016-08-19 11:20:00,45.98,46.06,45.96,46.04,64710.0,39.907,39.9765,39.8897,39.9591,64710.0
2016-08-19 11:30:00,46.04,46.04,45.94,45.99,44360.0,39.9591,39.9591,39.8723,39.9157,44360.0
2016-08-19 11:40:00,45.99,46.0,45.94,45.96,54989.0,39.9157,39.9244,39.8723,39.8897,54989.0
2016-08-19 11:50:00,45.95,45.99,45.94,45.96,26253.0,39.881,39.9157,39.8723,39.8897,26253.0
2016-08-19 12:00:00,45.97,45.98,45.95,45.97,53991.0,39.8984,39.907,39.881,39.8984,53991.0
2016-08-19 12:10:00,45.97,45.98,45.89,45.9,76226.0,39.8984,39.907,39.8289,39.8376,76226.0
2016-08-19 12:20:00,45.89,45.89,45.85,45.88,212688.0,39.8289,39.8289,39.7942,39.8203,212688.0
2016-08-19 12:30:00,45.87,45.88,45.81,45.84,160168.0,39.8116,39.8203,39.7595,39.7855,160168.0
2016-08-19 12:40:00,45.83,45.83,45.72,45.73,96919.0,39.7769,39.7769,39.6814,39.6901,96919.0
2016-08-19 12:50:00,45.72,45.73,45.67,45.69,53385.0,39.6814,39.6901,39.638,39.6553,53385.0
2016-08-19 13:00:00,45.7,45.74,45.68,45.74,41568.0,39.664,39.6987,39.6467,39.6987,41568.0
2016-08-19 13:10:00,45.74,45.79,45.73,45.78,87481.0,39.6987,39.7421,39.6901,39.7335,87481.0
2016-08-19 13:20:00,45.78,45.83,45.77,45.8,38843.0,39.7335,39.7769,39.7248,39.7508,38843.0
2016-08-19 13:30:00,45.8,45.82,45.78,45.8,52187.0,39.7508,39.7682,39.7335,39.7508,52187.0
2016-08-19 13:40:00,45.8,45.88,45.79,45.86,56286.0,39.7508,39.8203,39.7421,39.8029,56286.0
2016-08-19 13:50:00,45.87,45.88,45.83,45.83,136574.0,39.8116,39.8203,39.7769,39.7769,136574.0
2016-08-19 14:00:00,45.83,45.85,45.82,45.84,74850.0,39.7769,39.7942,39.7682,39.7855,74850.0
2016-08-19 14:10:00,45.83,45.86,45.82,45.84,46723.0,39.7769,39.8029,39.7682,39.7855,46723.0
2016-08-19 14:20:00,45.85,45.86,45.81,45.82,45990.0,39.7942,39.8029,39.7595,39.7682,45990.0
2016-08-19 14:30:00,45.82,45.85,45.82,45.83,34617.0,39.7682,39.7942,39.7682,39.7769,34617.0
2016-08-19 14:40:00,45.83,45.86,45.82,45.86,46892.0,39.7769,39.8029,39.7682,39.8029,46892.0
2016-08-19 14:50:00,45.86,45.9,45.85,45.87,78167.0,39.8029,39.8376,39.7942,39.8116,78167.0
2016-08-19 15:00:00,45.88,45.9,45.87,45.9,36160.0,39.8203,39.8376,39.8116,39.8376,36160.0
2016-08-19 15:10:00,45.9,45.92,45.88,45.91,49144.0,39.8376,39.855,39.8203,39.8463,49144.0
2016-08-19 15:20:00,45.9,45.95,45.9,45.95,69451.0,39.8376,39.881,39.8376,39.881,69451.0
2016-08-19 15:30:00,45.95,45.96,45.93,45.94,118545.0,39.881,39.8897,39.8636,39.8723,118545.0
2016-08-19 15:40:00,45.94,45.97,45.93,45.96,124228.0,39.8723,39.8984,39.8636,39.8897,124228.0
2016-08-19 15:50:00,45.95,45.96,45.88,45.93,408276.0,39.881,39.8897,39.8203,39.8636,408276.0
2016-08-22 09:30:00,45.86,45.99,45.71,45.85,84968.0,39.8029,39.9157,39.6727,39.7942,84968.0
2016-08-22 09:40:00,45.85,45.89,45.68,45.69,100016.0,39.7942,39.8289,39.6467,39.6553,100016.0
2016-08-22 09:50:00,45.67,45.77,45.61,45.77,282723.0,39.638,39.7248,39.5859,39.7248,282723.0
2016-08-22 10:00:00,45.76,45.76,45.63,45.67,51080.0,39.7161,39.7161,39.6033,39.638,51080.0
2016-08-22 10:10:00,45.67,45.91,45.66,45.87,137397.0,39.638,39.8463,39.6293,39.8116,137397.0
2016-08-22 10:20:00,45.87,45.91,45.83,45.9,55970.0,39.8116,39.8463,39.7769,39.8376,55970.0
2016-08-22 10:30:00,45.91,45.93,45.78,45.79,44231.0,39.8463,39.8636,39.7335,39.7421,44231.0
2016-08-22 10:40:00,45.79,45.81,45.75,45.76,63809.0,39.7421,39.7595,39.7074,39.7161,63809.0
2016-08-22 10:50:00,45.77,45.79,45.72,45.73,41782.0,39.7248,39.7421,39.6814,39.6901,41782.0
2016-08-22 11:00:00,45.73,45.77,45.73,45.76,34287.0,39.6901,39.7248,39.6901,39.7161,34287.0
2016-08-22 11:10:00,45.76,45.76,45.66,45.66,35068.0,39.7161,39.7161,39.6293,39.6293,35068.0
2016-08-22 11:20:00,45.65,45.65,45.53,45.54,102159.0,39.6206,39.6206,39.5165,39.5252,102159.0
2016-08-22 11:30:00,45.53,45.56,45.51,45.55,61215.0,39.5165,39.5425,39.4991,39.5338,61215.0
2016-08-22 11:40:00,45.55,45.56,45.49,45.52,78138.0,39.5338,39.5425,39.4818,39.5078,78138.0
2016-08-22 11:50:00,45.52,45.59,45.52,45.54,80113.0,39.5078,39.5686,39.5078,39.5252,80113.0
2016-08-22 12:00:00,45.54,45.56,45.51,45.54,45783.0,39.5252,39.5425,39.4991,39.5252,45783.0
2016-08-22 12:10:00,45.54,45.55,45.5,45.5,43879.0,39.5252,39.5338,39.4904,39.4904,43879.0
2016-08-22 12:20:00,45.51,45.68,45.51,45.58,80348.0,39.4991,39.6467,39.4991,39.5599,80348.0
2016-08-22 12:30:00,45.59,45.63,45.58,45.6,35997.0,39.5686,39.6033,39.5599,39.5772,35997.0
2016-08-22 12:40:00,45.6,45.62,45.55,45.62,46933.0,39.5772,39.5946,39.5338,39.5946,46933.0
2016-08-22 12:50:00,45.61,45.64,45.61,45.63,47120.0,39.5859,39.612,39.5859,39.6033,47120.0
2016-08-22 13:00:00,45.63,45.64,45.6,45.64,52308.0,39.6033,39.612,39.5772,39.612,52308.0
2016-08-22 13:10:00,45.64,45.67,45.62,45.67,34888.0,39.612,39.638,39.5946,39.638,34888.0
2016-08-22 13:20:00,45.68,45.68,45.53,45.61,66740.0,39.6467,39.6467,39.5165,39.5859,66740.0
2016-08-22 13:30:00,45.6,45.62,45.58,45.59,31425.0,39.5772,39.5946,39.5599,39.5686,31425.0
2016-08-22 13:40:00,45.6,45.71,45.59,45.69,36891.0,39.5772,39.6727,39.5686,39.6553,36891.0
2016-08-22 13:50:00,45.7,45.7,45.66,45.68,26964.0,39.664,39.664,39.6293,39.6467,26964.0
2016-08-22 14:00:00,45.68,45.72,45.67,45.71,39950.0,39.6467,39.6814,39.638,39.6727,39950.0
2016-08-22 14:10:00,45.71,45.72,45.68,45.69,19468.0,39.6727,39.6814,39.6467,39.6553,19468.0
2016-08-22 14:20:00,45.69,45.71,45.65,45.66,34596.0,39.6553,39.6727,39.6206,39.6293,34596.0
2016-08-22 14:30:00,45.65,45.71,45.65,45.71,19539.0,39.6206,39.6727,39.6206,39.6727,19539.0
2016-08-22 14:40:00,45.71,45.72,45.69,45.69,45992.0,39.6727,39.6814,39.6553,39.6553,45992.0
2016-08-22 14:50:00,45.7,45.7,45.64,45.66,125539.0,39.664,39.664,39.612,39.6293,125539.0
2016-08-22 15:00:00,45.66,45.71,45.65,45.71,38077.0,39.6293,39.6727,39.6206,39.6727,38077.0
2016-08-22 15:10:00,45.71,45.71,45.67,45.7,49223.0,39.6727,39.6727,39.638,39.664,49223.0
2016-08-22 15:20:00,45.7,45.72,45.68,45.71,29765.0,39.664,39.6814,39.6467,39.6727,29765.0
2016-08-22 15:30:00,45.71,45.72,45.68,45.7,80475.0,39.6727,39.6814,39.6467,39.664,80475.0
2016-08-22 15:40:00,45.7,45.73,45.69,45.71,54338.0,39.664,39.6901,39.6553,39.6727,54338.0
2016-08-22 15:50:00,45.71,45.73,45.69,45.72,174916.0,39.6727,39.6901,39.6553,39.6814,174916.0
2016-08-23 09:30:00,46.05,46.23,46.0,46.11,157656.0,39.9678,40.124,39.9244,40.0199,157656.0
2016-08-23 09:40:00,46.11,46.26,46.05,46.2,235109.0,40.0199,40.1501,39.9678,40.098,235109.0
2016-08-23 09:50:00,46.21,46.33,46.21,46.3,151997.0,40.1067,40.2108,40.1067,40.1848,151997.0
2016-08-23 10:00:00,46.31,46.36,46.29,46.29,276809.0,40.1935,40.2369,40.1761,40.1761,276809.0
2016-08-23 10:10:00,46.29,46.34,46.23,46.23,140678.0,40.1761,40.2195,40.124,40.124,140678.0
2016-08-23 10:20:00,46.23,46.27,46.19,46.2,132276.0,40.124,40.1587,40.0893,40.098,132276.0
2016-08-23 10:30:00,46.21,46.24,46.16,46.2,95796.0,40.1067,40.1327,40.0633,40.098,95796.0
2016-08-23 10:40:00,46.2,46.24,46.15,46.19,130494.0,40.098,40.1327,40.0546,40.0893,130494.0
2016-08-23 10:50:00,46.18,46.22,46.16,46.22,116979.0,40.0806,40.1153,40.0633,40.1153,116979.0
2016-08-23 11:00:00,46.21,46.21,46.13,46.15,77912.0,40.1067,40.1067,40.0372,40.0546,77912.0
2016-08-23 11:10:00,46.14,46.2,46.12,46.19,49795.0,40.0459,40.098,40.0286,40.0893,49795.0
2016-08-23 11:20:00,46.2,46.22,46.17,46.18,77320.0,40.098,40.1153,40.0719,40.0806,77320.0
2016-08-23 11:30:00,46.18,46.23,46.18,46.23,47777.0,40.0806,40.124,40.0806,40.124,47777.0
2016-08-23 11:40:00,46.23,46.24,46.21,46.22,52279.0,40.124,40.1327,40.1067,40.1153,52279.0
2016-08-23 11:50:00,46.22,46.26,46.2,46.2,80481.0,40.1153,40.1501,40.098,40.098,80481.0
2016-08-23 12:00:00,46.21,46.22,46.16,46.16,49073.0,40.1067,40.1153,40.0633,40.0633,49073.0
2016-08-23 12:10:00,46.16,46.2,46.15,46.16,46738.0,40.0633,40.098,40.0546,40.0633,46738.0
2016-08-23 12:20:00,46.16,46.21,46.16,46.17,70803.0,40.0633,40.1067,40.0633,40.0719,70803.0
2016-08-23 12:30:00,46.16,46.18,46.15,46.16,47733.0,40.0633,40.0806,40.0546,40.0633,47733.0
2016-08-23 12:40:00,46.16,46.18,46.13,46.15,42428.0,40.0633,40.0806,40.0372,40.0546,42428.0
2016-08-23 12:50:00,46.16,46.17,46.09,46.11,117751.0,40.0633,40.0719,40.0025,40.0199,117751.0
2016-08-23 13:00:00,46.12,46.15,46.1,46.15,42793.0,40.0286,40.0546,40.0112,40.0546,42793.0
2016-08-23 13:10:00,46.15,46.18,46.14,46.18,19827.0,40.0546,40.0806,40.0459,40.0806,19827.0
2016-08-23 13:20:00,46.18,46.21,46.18,46.21,28855.0,40.0806,40.1067,40.0806,40.1067,28855.0
2016-08-23 13:30:00,46.2,46.22,46.19,46.2,92550.0,40.098,40.1153,40.0893,40.098,92550.0
2016-08-23 13:40:00,46.21,46.23,46.2,46.23,33223.0,40.1067,40.124,40.098,40.124,33223.0
2016-08-23 13:50:00,46.23,46.23,46.21,46.22,52203.0,40.124,40.124,40.1067,40.1153,52203.0
2016-08-23 14:00:00,46.22,46.23,46.19,46.21,78657.0,40.1153,40.124,40.0893,40.1067,78657.0
2016-08-23 14:10:00,46.21,46.24,46.21,46.23,38547.0,40.1067,40.1327,40.1067,40.124,38547.0
2016-08-23 14:20:00,46.23,46.25,46.23,46.25,54664.0,40.124,40.1414,40.124,40.1414,54664.0
2016-08-23 14:30:00,46.24,46.24,46.22,46.22,33551.0,40.1327,40.1327,40.1153,40.1153,33551.0
2016-08-23 14:40:00,46.22,46.23,46.2,46.21,35444.0,40.1153,40.124,40.098,40.1067,35444.0
2016-08-23 14:50:00,46.2,46.21,46.18,46.21,66245.0,40.098,40.1067,40.0806,40.1067,66245.0
2016-08-23 15:00:00,46.2,46.21,46.19,46.2,75311.0,40.098,40.1067,40.0893,40.098,75311.0
2016-08-23 15:10:00,46.2,46.23,46.19,46.23,70479.0,40.098,40.124,40.0893,40.124,70479.0
2016-08-23 15:20:00,46.22,46.23,46.19,46.21,122547.0,40.1153,40.124,40.0893,40.1067,122547.0
2016-08-23 15:30:00,46.21,46.22,46.17,46.17,145418.0,40.1067,40.1153,40.0719,40.0719,145418.0
2016-08-23 15:40:00,46.18,46.18,46.15,46.16,113526.0,40.0806,40.0806,40.0546,40.0633,113526.0
2016-08-23 15:50:00,46.16,46.17,46.13,46.16,201953.0,40.0633,40.0719,40.0372,40.0633,201953.0
2016-08-24 09:30:00,45.92,45.94,45.74,45.88,187693.0,39.855,39.8723,39.6987,39.8203,187693.0
2016-08-24 09:40:00,45.89,45.91,45.84,45.84,95615.0,39.8289,39.8463,39.7855,39.7855,95615.0
2016-08-24 09:50:00,45.84,45.88,45.76,45.87,66540.0,39.7855,39.8203,39.7161,39.8116,66540.0
2016-08-24 10:00:00,45.87,45.88,45.82,45.87,72718.0,39.8116,39.8203,39.7682,39.8116,72718.0
2016-08-24 10:10:00,45.87,45.91,45.84,45.89,41444.0,39.8116,39.8463,39.7855,39.8289,41444.0
2016-08-24 10:20:00,45.89,45.96,45.88,45.96,56760.0,39.8289,39.8897,39.8203,39.8897,56760.0
2016-08-24 10:30:00,45.96,45.96,45.88,45.88,39283.0,39.8897,39.8897,39.8203,39.8203,39283.0
2016-08-24 10:40:00,45.88,45.92,45.82,45.86,82826.0,39.8203,39.855,39.7682,39.8029,82826.0
2016-08-24 10:50:00,45.85,45.91,45.82,45.91,28002.0,39.7942,39.8463,39.7682,39.8463,28002.0
2016-08-24 11:00:00,45.92,45.96,45.9,45.95,76494.0,39.855,39.8897,39.8376,39.881,76494.0
2016-08-24 11:10:00,45.95,45.95,45.89,45.92,32922.0,39.881,39.881,39.8289,39.855,32922.0
2016-08-24 11:20:00,45.92,45.92,45.87,45.9,63024.0,39.855,39.855,39.8116,39.8376,63024.0
2016-08-24 11:30:00,45.9,45.9,45.87,45.89,64514.0,39.8376,39.8376,39.8116,39.8289,64514.0
2016-08-24 11:40:00,45.89,45.91,45.83,45.84,66084.0,39.8289,39.8463,39.7769,39.7855,66084.0
2016-08-24 11:50:00,45.84,45.87,45.84,45.84,27976.0,39.7855,39.8116,39.7855,39.7855,27976.0
2016-08-24 12:00:00,45.84,45.86,45.82,45.86,170593.0,39.7855,39.8029,39.7682,39.8029,170593.0
2016-08-24 12:10:00,45.86,45.9,45.85,45.87,71148.0,39.8029,39.8376,39.7942,39.8116,71148.0
2016-08-24 12:20:00,45.87,45.89,45.85,45.86,23452.0,39.8116,39.8289,39.7942,39.8029,23452.0
2016-08-24 12:30:00,45.86,45.88,45.84,45.87,124584.0,39.8029,39.8203,39.7855,39.8116,124584.0
2016-08-24 12:40:00,45.88,45.89,45.86,45.87,47285.0,39.8203,39.8289,39.8029,39.8116,47285.0
2016-08-24 12:50:00,45.87,45.92,45.85,45.91,30250.0,39.8116,39.855,39.7942,39.8463,30250.0
2016-08-24 13:00:00,45.91,45.91,45.88,45.89,12457.0,39.8463,39.8463,39.8203,39.8289,12457.0
2016-08-24 13:10:00,45.88,45.88,45.84,45.84,35289.0,39.8203,39.8203,39.7855,39.7855,35289.0
2016-08-24 13:20:00,45.85,45.86,45.83,45.84,46675.0,39.7942,39.8029,39.7769,39.7855,46675.0
2016-08-24 13:30:00,45.83,45.84,45.8,45.81,22961.0,39.7769,39.7855,39.7508,39.7595,22961.0
2016-08-24 13:40:00,45.81,45.84,45.8,45.84,31312.0,39.7595,39.7855,39.7508,39.7855,31312.0
2016-08-24 13:50:00,45.84,45.84,45.81,45.82,23781.0,39.7855,39.7855,39.7595,39.7682,23781.0
2016-08-24 14:00:00,45.81,45.81,45.73,45.76,65830.0,39.7595,39.7595,39.6901,39.7161,65830.0
2016-08-24 14:10:00,45.75,45.76,45.73,45.76,56041.0,39.7074,39.7161,39.6901,39.7161,56041.0
2016-08-24 14:20:00,45.76,45.76,45.68,45.72,36090.0,39.7161,39.7161,39.6467,39.6814,36090.0
2016-08-24 14:30:00,45.72,45.73,45.7,45.73,31870.0,39.6814,39.6901,39.664,39.6901,31870.0
2016-08-24 14:40:00,45.73,45.76,45.71,45.72,29948.0,39.6901,39.7161,39.6727,39.6814,29948.0
2016-08-24 14:50:00,45.72,45.75,45.71,45.74,57421.0,39.6814,39.7074,39.6727,39.6987,57421.0
2016-08-24 15:00:00,45.74,45.75,45.64,45.65,83619.0,39.6987,39.7074,39.612,39.6206,83619.0
2016-08-24 15:10:00,45.63,45.66,45.61,45.62,41900.0,39.6033,39.6293,39.5859,39.5946,41900.0
2016-08-24 15:20:00,45.62,45.64,45.6,45.63,53413.0,39.5946,39.612,39.5772,39.6033,53413.0
2016-08-24 15:30:00,45.63,45.65,45.6,45.6,82746.0,39.6033,39.6206,39.5772,39.5772,82746.0
2016-08-24 15:40:00,45.6,45.61,45.56,45.59,152373.0,39.5772,39.5859,39.5425,39.5686,152373.0
2016-08-24 15:50:00,45.59,45.66,45.58,45.65,348779.0,39.5686,39.6293,39.5599,39.6206,348779.0
2016-08-25 09:30:00,45.6,45.6,45.34,45.54,123294.0,39.5772,39.5772,39.3516,39.5252,123294.0
2016-08-25 09:40:00,45.54,45.62,45.51,45.55,124370.0,39.5252,39.5946,39.4991,39.5338,124370.0
2016-08-25 09:50:00,45.54,45.66,45.48,45.63,124044.0,39.5252,39.6293,39.4731,39.6033,124044.0
2016-08-25 10:00:00,45.63,45.69,45.6,45.69,94425.0,39.6033,39.6553,39.5772,39.6553,94425.0
2016-08-25 10:10:00,45.69,45.7,45.58,45.6,105527.0,39.6553,39.664,39.5599,39.5772,105527.0
2016-08-25 10:20:00,45.6,45.62,45.58,45.59,72781.0,39.5772,39.5946,39.5599,39.5686,72781.0
2016-08-25 10:30:00,45.59,45.6,45.51,45.52,71901.0,39.5686,39.5772,39.4991,39.5078,71901.0
2016-08-25 10:40:00,45.51,45.57,45.49,45.57,71018.0,39.4991,39.5512,39.4818,39.5512,71018.0
2016-08-25 10:50:00,45.57,45.59,45.53,45.53,39132.0,39.5512,39.5686,39.5165,39.5165,39132.0
2016-08-25 11:00:00,45.53,45.61,45.52,45.61,56051.0,39.5165,39.5859,39.5078,39.5859,56051.0
2016-08-25 11:10:00,45.6,45.67,45.58,45.65,95000.0,39.5772,39.638,39.5599,39.6206,95000.0
2016-08-25 11:20:00,45.65,45.68,45.56,45.58,70994.0,39.6206,39.6467,39.5425,39.5599,70994.0
2016-08-25 11:30:00,45.58,45.62,45.54,45.54,43005.0,39.5599,39.5946,39.5252,39.5252,43005.0
2016-08-25 11:40:00,45.54,45.55,45.46,45.5,63554.0,39.5252,39.5338,39.4557,39.4904,63554.0
2016-08-25 11:50:00,45.49,45.5,45.43,45.44,61837.0,39.4818,39.4904,39.4297,39.4384,61837.0
2016-08-25 12:00:00,45.44,45.46,45.41,45.41,99002.0,39.4384,39.4557,39.4123,39.4123,99002.0
2016-08-25 12:10:00,45.41,45.43,45.39,45.42,55163.0,39.4123,39.4297,39.395,39.421,55163.0
2016-08-25 12:20:00,45.41,45.46,45.4,45.44,35809.0,39.4123,39.4557,39.4036,39.4384,35809.0
2016-08-25 12:30:00,45.45,45.48,45.42,45.46,34158.0,39.447,39.4731,39.421,39.4557,34158.0
2016-08-25 12:40:00,45.45,45.46,45.42,45.44,34791.0,39.447,39.4557,39.421,39.4384,34791.0
2016-08-25 12:50:00,45.44,45.44,45.39,45.44,37332.0,39.4384,39.4384,39.395,39.4384,37332.0
2016-08-25 13:00:00,45.43,45.46,45.42,45.42,46300.0,39.4297,39.4557,39.421,39.421,46300.0
2016-08-25 13:10:00,45.41,45.43,45.38,45.39,56012.0,39.4123,39.4297,39.3863,39.395,56012.0
2016-08-25 13:20:00,45.39,45.41,45.37,45.39,34876.0,39.395,39.4123,39.3776,39.395,34876.0
2016-08-25 13:30:00,45.39,45.4,45.28,45.28,67897.0,39.395,39.4036,39.2995,39.2995,67897.0
2016-08-25 13:40:00,45.28,45.32,45.25,45.29,34240.0,39.2995,39.3342,39.2735,39.3082,34240.0
2016-08-25 13:50:00,45.29,45.31,45.28,45.29,57001.0,39.3082,39.3255,39.2995,39.3082,57001.0
2016-08-25 14:00:00,45.3,45.33,45.27,45.28,58427.0,39.3169,39.3429,39.2908,39.2995,58427.0
2016-08-25 14:10:00,45.28,45.34,45.28,45.32,39505.0,39.2995,39.3516,39.2995,39.3342,39505.0
2016-08-25 14:20:00,45.32,45.34,45.29,45.33,51634.0,39.3342,39.3516,39.3082,39.3429,51634.0
2016-08-25 14:30:00,45.32,45.35,45.27,45.29,68510.0,39.3342,39.3603,39.2908,39.3082,68510.0
2016-08-25 14:40:00,45.29,45.33,45.26,45.27,152693.0,39.3082,39.3429,39.2821,39.2908,152693.0
2016-08-25 14:50:00,45.27,45.28,45.24,45.27,60520.0,39.2908,39.2995,39.2648,39.2908,60520.0
2016-08-25 15:00:00,45.26,45.31,45.24,45.31,107942.0,39.2821,39.3255,39.2648,39.3255,107942.0
2016-08-25 15:10:00,45.31,45.32,45.27,45.29,106540.0,39.3255,39.3342,39.2908,39.3082,106540.0
2016-08-25 15:20:00,45.29,45.38,45.29,45.35,78549.0,39.3082,39.3863,39.3082,39.3603,78549.0
2016-08-25 15:30:00,45.34,45.39,45.33,45.38,107275.0,39.3516,39.395,39.3429,39.3863,107275.0
2016-08-25 15:40:00,45.38,45.39,45.34,45.36,104524.0,39.3863,39.395,39.3516,39.3689,104524.0
2016-08-25 15:50:00,45.35,45.38,45.34,45.37,370007.0,39.3603,39.3863,39.3516,39.3776,370007.0
2016-08-26 09:30:00,45.32,45.56,45.24,45.42,87333.0,39.3342,39.5425,39.2648,39.421,87333.0
2016-08-26 09:40:00,45.38,45.43,45.29,45.4,63295.0,39.3863,39.4297,39.3082,39.4036,63295.0
2016-08-26 09:50:00,45.39,45.43,45.3,45.3,54636.0,39.395,39.4297,39.3169,39.3169,54636.0
2016-08-26 10:00:00,45.23,45.49,45.23,45.36,110664.0,39.2561,39.4818,39.2561,39.3689,110664.0
2016-08-26 10:10:00,45.35,45.52,45.29,45.48,157023.0,39.3603,39.5078,39.3082,39.4731,157023.0
2016-08-26 10:20:00,45.48,45.54,45.45,45.54,93066.0,39.4731,39.5252,39.447,39.5252,93066.0
2016-08-26 10:30:00,45.54,45.55,45.48,45.51,86057.0,39.5252,39.5338,39.4731,39.4991,86057.0
2016-08-26 10:40:00,45.51,45.51,45.39,45.41,28484.0,39.4991,39.4991,39.395,39.4123,28484.0
2016-08-26 10:50:00,45.41,45.42,45.37,45.37,27713.0,39.4123,39.421,39.3776,39.3776,27713.0
2016-08-26 11:00:00,45.38,45.38,45.3,45.33,54404.0,39.3863,39.3863,39.3169,39.3429,54404.0
2016-08-26 11:10:00,45.32,45.37,45.31,45.33,60252.0,39.3342,39.3776,39.3255,39.3429,60252.0
2016-08-26 11:20:00,45.34,45.41,45.33,45.37,61271.0,39.3516,39.4123,39.3429,39.3776,61271.0
2016-08-26 11:30:00,45.36,45.41,45.32,45.34,40145.0,39.3689,39.4123,39.3342,39.3516,40145.0
2016-08-26 11:40:00,45.33,45.34,45.23,45.23,57694.0,39.3429,39.3516,39.2561,39.2561,57694.0
2016-08-26 11:50:00,45.23,45.23,45.1,45.14,62118.0,39.2561,39.2561,39.1433,39.178,62118.0
2016-08-26 12:00:00,45.14,45.14,44.98,45.01,169020.0,39.178,39.178,39.0391,39.0652,169020.0
2016-08-26 12:10:00,45.01,45.02,44.91,45.01,129157.0,39.0652,39.0738,38.9784,39.0652,129157.0
2016-08-26 12:20:00,45.0,45.06,45.0,45.05,57451.0,39.0565,39.1086,39.0565,39.0999,57451.0
2016-08-26 12:30:00,45.04,45.07,44.96,45.01,775024.0,39.0912,39.1172,39.0218,39.0652,775024.0
2016-08-26 12:40:00,45.0,45.06,44.99,45.02,66087.0,39.0565,39.1086,39.0478,39.0738,66087.0
2016-08-26 12:50:00,45.01,45.03,44.99,45.03,31228.0,39.0652,39.0825,39.0478,39.0825,31228.0
2016-08-26 13:00:00,45.02,45.09,45.0,45.03,39929.0,39.0738,39.1346,39.0565,39.0825,39929.0
2016-08-26 13:10:00,45.03,45.05,44.99,44.99,39350.0,39.0825,39.0999,39.0478,39.0478,39350.0
2016-08-26 13:20:00,44.99,44.99,44.93,44.94,116341.0,39.0478,39.0478,38.9957,39.0044,116341.0
2016-08-26 13:30:00,44.94,44.99,44.94,44.98,32070.0,39.0044,39.0478,39.0044,39.0391,32070.0
2016-08-26 13:40:00,44.98,45.01,44.96,44.97,51435.0,39.0391,39.0652,39.0218,39.0304,51435.0
2016-08-26 13:50:00,44.97,44.97,44.86,44.9,89707.0,39.0304,39.0304,38.935,38.9697,89707.0
2016-08-26 14:00:00,44.89,44.92,44.86,44.91,73193.0,38.961,38.987,38.935,38.9784,73193.0
2016-08-26 14:10:00,44.93,44.96,44.84,44.88,49571.0,38.9957,39.0218,38.9176,38.9523,49571.0
2016-08-26 14:20:00,44.87,44.9,44.85,44.88,107859.0,38.9437,38.9697,38.9263,38.9523,107859.0
2016-08-26 14:30:00,44.88,44.9,44.84,44.9,138555.0,38.9523,38.9697,38.9176,38.9697,138555.0
2016-08-26 14:40:00,44.9,44.91,44.86,44.88,41968.0,38.9697,38.9784,38.935,38.9523,41968.0
2016-08-26 14:50:00,44.88,44.93,44.85,44.93,41910.0,38.9523,38.9957,38.9263,38.9957,41910.0
2016-08-26 15:00:00,44.94,44.94,44.89,44.91,38003.0,39.0044,39.0044,38.961,38.9784,38003.0
2016-08-26 15:10:00,44.91,44.97,44.89,44.93,119648.0,38.9784,39.0304,38.961,38.9957,119648.0
2016-08-26 15:20:00,44.94,45.02,44.91,45.01,71281.0,39.0044,39.0738,38.9784,39.0652,71281.0
2016-08-26 15:30:00,45.0,45.09,45.0,45.04,146824.0,39.0565,39.1346,39.0565,39.0912,146824.0
2016-08-26 15:40:00,45.05,45.08,45.02,45.06,100784.0,39.0999,39.1259,39.0738,39.1086,100784.0
2016-08-26 15:50:00,45.06,45.07,45.02,45.04,277742.0,39.1086,39.1172,39.0738,39.0912,277742.0
2016-08-29 09:30:00,45.01,45.15,44.97,45.06,116915.0,39.0652,39.1867,39.0304,39.1086,116915.0
2016-08-29 09:40:00,45.06,45.22,45.06,45.2,138221.0,39.1086,39.2474,39.1086,39.2301,138221.0
2016-08-29 09:50:00,45.21,45.21,45.1,45.17,110993.0,39.2387,39.2387,39.1433,39.204,110993.0
2016-08-29 10:00:00,45.18,45.27,45.15,45.26,96512.0,39.2127,39.2908,39.1867,39.2821,96512.0
2016-08-29 10:10:00,45.26,45.31,45.21,45.21,53672.0,39.2821,39.3255,39.2387,39.2387,53672.0
2016-08-29 10:20:00,45.2,45.23,45.15,45.22,74002.0,39.2301,39.2561,39.1867,39.2474,74002.0
2016-08-29 10:30:00,45.22,45.23,45.17,45.18,41150.0,39.2474,39.2561,39.204,39.2127,41150.0
2016-08-29 10:40:00,45.19,45.23,45.18,45.22,27925.0,39.2214,39.2561,39.2127,39.2474,27925.0
2016-08-29 10:50:00,45.22,45.23,45.15,45.16,36106.0,39.2474,39.2561,39.1867,39.1953,36106.0
2016-08-29 11:00:00,45.16,45.18,45.13,45.17,41288.0,39.1953,39.2127,39.1693,39.204,41288.0
2016-08-29 11:10:00,45.18,45.24,45.16,45.16,67846.0,39.2127,39.2648,39.1953,39.1953,67846.0
2016-08-29 11:20:00,45.16,45.24,45.16,45.23,122720.0,39.1953,39.2648,39.1953,39.2561,122720.0
2016-08-29 11:30:00,45.24,45.25,45.2,45.22,37339.0,39.2648,39.2735,39.2301,39.2474,37339.0
2016-08-29 11:40:00,45.22,45.29,45.22,45.27,39232.0,39.2474,39.3082,39.2474,39.2908,39232.0
2016-08-29 11:50:00,45.27,45.27,45.17,45.19,80565.0,39.2908,39.2908,39.204,39.2214,80565.0
2016-08-29 12:00:00,45.19,45.24,45.17,45.24,22330.0,39.2214,39.2648,39.204,39.2648,22330.0
2016-08-29 12:10:00,45.24,45.25,45.19,45.21,29822.0,39.2648,39.2735,39.2214,39.2387,29822.0
2016-08-29 12:20:00,45.2,45.2,45.17,45.18,22573.0,39.2301,39.2301,39.204,39.2127,22573.0
2016-08-29 12:30:00,45.18,45.21,45.18,45.2,14448.0,39.2127,39.2387,39.2127,39.2301,14448.0
2016-08-29 12:40:00,45.19,45.22,45.16,45.22,19672.0,39.2214,39.2474,39.1953,39.2474,19672.0
2016-08-29 12:50:00,45.22,45.24,45.21,45.24,36489.0,39.2474,39.2648,39.2387,39.2648,36489.0
2016-08-29 13:00:00,45.25,45.26,45.23,45.25,23691.0,39.2735,39.2821,39.2561,39.2735,23691.0
2016-08-29 13:10:00,45.25,45.26,45.23,45.24,15572.0,39.2735,39.2821,39.2561,39.2648,15572.0
2016-08-29 13:20:00,45.25,45.25,45.22,45.23,16366.0,39.2735,39.2735,39.2474,39.2561,16366.0
2016-08-29 13:30:00,45.24,45.27,45.23,45.26,98168.0,39.2648,39.2908,39.2561,39.2821,98168.0
2016-08-29 13:40:00,45.26,45.29,45.25,45.28,93798.0,39.2821,39.3082,39.2735,39.2995,93798.0
2016-08-29 13:50:00,45.28,45.3,45.25,45.25,25693.0,39.2995,39.3169,39.2735,39.2735,25693.0
2016-08-29 14:00:00,45.25,45.26,45.24,45.25,20690.0,39.2735,39.2821,39.2648,39.2735,20690.0
2016-08-29 14:10:00,45.26,45.26,45.2,45.21,18161.0,39.2821,39.2821,39.2301,39.2387,18161.0
2016-08-29 14:20:00,45.22,45.23,45.18,45.18,13270.0,39.2474,39.2561,39.2127,39.2127,13270.0
2016-08-29 14:30:00,45.19,45.21,45.16,45.2,48562.0,39.2214,39.2387,39.1953,39.2301,48562.0
2016-08-29 14:40:00,45.19,45.19,45.17,45.19,31856.0,39.2214,39.2214,39.204,39.2214,31856.0
2016-08-29 14:50:00,45.19,45.21,45.18,45.21,37012.0,39.2214,39.2387,39.2127,39.2387,37012.0
2016-08-29 15:00:00,45.2,45.21,45.17,45.18,46774.0,39.2301,39.2387,39.204,39.2127,46774.0
2016-08-29 15:10:00,45.18,45.21,45.17,45.2,75392.0,39.2127,39.2387,39.204,39.2301,75392.0
2016-08-29 15:20:00,45.21,45.22,45.17,45.18,74864.0,39.2387,39.2474,39.204,39.2127,74864.0
2016-08-29 15:30:00,45.18,45.21,45.18,45.21,116664.0,39.2127,39.2387,39.2127,39.2387,116664.0
2016-08-29 15:40:00,45.21,45.22,45.19,45.21,120354.0,39.2387,39.2474,39.2214,39.2387,120354.0
2016-08-29 15:50:00,45.21,45.23,45.19,45.21,195456.0,39.2387,39.2561,39.2214,39.2387,195456.0
2016-08-30 09:30:00,44.94,45.05,44.8,44.89,169246.0,39.0044,39.0999,38.8829,38.961,169246.0
2016-08-30 09:40:00,44.9,44.91,44.77,44.85,197793.0,38.9697,38.9784,38.8569,38.9263,197793.0
2016-08-30 09:50:00,44.84,44.89,44.82,44.88,62425.0,38.9176,38.961,38.9003,38.9523,62425.0
2016-08-30 10:00:00,44.9,44.9,44.76,44.79,134167.0,38.9697,38.9697,38.8482,38.8742,134167.0
2016-08-30 10:10:00,44.79,44.84,44.73,44.73,63542.0,38.8742,38.9176,38.8221,38.8221,63542.0
2016-08-30 10:20:00,44.73,44.84,44.72,44.82,68479.0,38.8221,38.9176,38.8135,38.9003,68479.0
2016-08-30 10:30:00,44.82,44.83,44.72,44.74,104013.0,38.9003,38.9089,38.8135,38.8308,104013.0
2016-08-30 10:40:00,44.74,44.79,44.73,44.75,45957.0,38.8308,38.8742,38.8221,38.8395,45957.0
2016-08-30 10:50:00,44.76,44.76,44.68,44.7,49618.0,38.8482,38.8482,38.7787,38.7961,49618.0
2016-08-30 11:00:00,44.7,44.71,44.66,44.66,54543.0,38.7961,38.8048,38.7614,38.7614,54543.0
2016-08-30 11:10:00,44.67,44.7,44.65,44.66,60407.0,38.7701,38.7961,38.7527,38.7614,60407.0
2016-08-30 11:20:00,44.66,44.67,44.6,44.62,382226.0,38.7614,38.7701,38.7093,38.7267,382226.0
2016-08-30 11:30:00,44.64,44.64,44.59,44.63,34943.0,38.744,38.744,38.7006,38.7353,34943.0
2016-08-30 11:40:00,44.62,44.63,44.58,44.61,55910.0,38.7267,38.7353,38.692,38.718,55910.0
2016-08-30 11:50:00,44.6,44.63,44.59,44.61,317006.0,38.7093,38.7353,38.7006,38.718,317006.0
2016-08-30 12:00:00,44.61,44.65,44.61,44.64,226574.0,38.718,38.7527,38.718,38.744,226574.0
2016-08-30 12:10:00,44.65,44.65,44.61,44.64,34461.0,38.7527,38.7527,38.718,38.744,34461.0
2016-08-30 12:20:00,44.65,44.66,44.6,44.61,38514.0,38.7527,38.7614,38.7093,38.718,38514.0
2016-08-30 12:30:00,44.61,44.63,44.59,44.63,28418.0,38.718,38.7353,38.7006,38.7353,28418.0
2016-08-30 12:40:00,44.63,44.63,44.59,44.62,38770.0,38.7353,38.7353,38.7006,38.7267,38770.0
2016-08-30 12:50:00,44.62,44.62,44.58,44.58,16302.0,38.7267,38.7267,38.692,38.692,16302.0
2016-08-30 13:00:00,44.58,44.58,44.55,44.57,42852.0,38.692,38.692,38.6659,38.6833,42852.0
2016-08-30 13:10:00,44.58,44.58,44.55,44.55,18846.0,38.692,38.692,38.6659,38.6659,18846.0
2016-08-30 13:20:00,44.55,44.58,44.54,44.57,52679.0,38.6659,38.692,38.6572,38.6833,52679.0
2016-08-30 13:30:00,44.56,44.59,44.55,44.56,57372.0,38.6746,38.7006,38.6659,38.6746,57372.0
2016-08-30 13:40:00,44.56,44.56,44.52,44.55,38885.0,38.6746,38.6746,38.6399,38.6659,38885.0
2016-08-30 13:50:00,44.55,44.55,44.51,44.53,80514.0,38.6659,38.6659,38.6312,38.6486,80514.0
2016-08-30 14:00:00,44.53,44.53,44.48,44.49,75700.0,38.6486,38.6486,38.6052,38.6138,75700.0
2016-08-30 14:10:00,44.5,44.51,44.44,44.45,60980.0,38.6225,38.6312,38.5704,38.5791,60980.0
2016-08-30 14:20:00,44.44,44.48,44.43,44.47,60261.0,38.5704,38.6052,38.5618,38.5965,60261.0
2016-08-30 14:30:00,44.47,44.51,44.45,44.49,53703.0,38.5965,38.6312,38.5791,38.6138,53703.0
2016-08-30 14:40:00,44.5,44.5,44.47,44.49,27920.0,38.6225,38.6225,38.5965,38.6138,27920.0
2016-08-30 14:50:00,44.49,44.5,44.47,44.48,41760.0,38.6138,38.6225,38.5965,38.6052,41760.0
2016-08-30 15:00:00,44.47,44.51,44.45,44.49,51969.0,38.5965,38.6312,38.5791,38.6138,51969.0
2016-08-30 15:10:00,44.49,44.51,44.48,44.51,43352.0,38.6138,38.6312,38.6052,38.6312,43352.0
2016-08-30 15:20:00,44.51,44.53,44.49,44.52,75879.0,38.6312,38.6486,38.6138,38.6399,75879.0
2016-08-30 15:30:00,44.53,44.56,44.5,44.56,123466.0,38.6486,38.6746,38.6225,38.6746,123466.0
2016-08-30 15:40:00,44.55,44.56,44.52,44.52,181761.0,38.6659,38.6746,38.6399,38.6399,181761.0
2016-08-30 15:50:00,44.52,44.54,44.51,44.53,357327.0,38.6399,38.6572,38.6312,38.6486,357327.0
2016-08-31 09:30:00,44.49,44.72,44.49,44.65,101853.0,38.6138,38.8135,38.6138,38.7527,101853.0
2016-08-31 09:40:00,44.66,44.79,44.63,44.79,140286.0,38.7614,38.8742,38.7353,38.8742,140286.0
2016-08-31 09:50:00,44.79,44.83,44.74,44.74,92368.0,38.8742,38.9089,38.8308,38.8308,92368.0
2016-08-31 10:00:00,44.74,44.81,44.72,44.78,80808.0,38.8308,38.8916,38.8135,38.8655,80808.0
2016-08-31 10:10:00,44.78,44.8,44.71,44.73,65042.0,38.8655,38.8829,38.8048,38.8221,65042.0
2016-08-31 10:20:00,44.74,44.76,44.64,44.66,90573.0,38.8308,38.8482,38.744,38.7614,90573.0
2016-08-31 10:30:00,44.65,44.65,44.49,44.5,75642.0,38.7527,38.7527,38.6138,38.6225,75642.0
2016-08-31 10:40:00,44.5,44.5,44.36,44.37,297622.0,38.6225,38.6225,38.501,38.5097,297622.0
2016-08-31 10:50:00,44.37,44.44,44.3,44.31,178449.0,38.5097,38.5704,38.4489,38.4576,178449.0
2016-08-31 11:00:00,44.31,44.33,44.24,44.29,388626.0,38.4576,38.475,38.3969,38.4403,388626.0
2016-08-31 11:10:00,44.29,44.38,44.27,44.36,141878.0,38.4403,38.5184,38.4229,38.501,141878.0
2016-08-31 11:20:00,44.36,44.42,44.32,44.42,71296.0,38.501,38.5531,38.4663,38.5531,71296.0
2016-08-31 11:30:00,44.42,44.44,44.34,44.39,41818.0,38.5531,38.5704,38.4837,38.527,41818.0
2016-08-31 11:40:00,44.38,44.38,44.32,44.33,37699.0,38.5184,38.5184,38.4663,38.475,37699.0
2016-08-31 11:50:00,44.33,44.37,44.3,44.33,49110.0,38.475,38.5097,38.4489,38.475,49110.0
2016-08-31 12:00:00,44.32,44.34,44.24,44.34,74498.0,38.4663,38.4837,38.3969,38.4837,74498.0
2016-08-31 12:10:00,44.34,44.34,44.25,44.26,72431.0,38.4837,38.4837,38.4055,38.4142,72431.0
2016-08-31 12:20:00,44.25,44.3,44.23,44.29,60371.0,38.4055,38.4489,38.3882,38.4403,60371.0
2016-08-31 12:30:00,44.29,44.34,44.23,44.31,97264.0,38.4403,38.4837,38.3882,38.4576,97264.0
2016-08-31 12:40:00,44.32,44.39,44.32,44.39,57189.0,38.4663,38.527,38.4663,38.527,57189.0
2016-08-31 12:50:00,44.39,44.41,44.36,44.36,22724.0,38.527,38.5444,38.501,38.501,22724.0
2016-08-31 13:00:00,44.36,44.37,44.31,44.32,47894.0,38.501,38.5097,38.4576,38.4663,47894.0
2016-08-31 13:10:00,44.32,44.33,44.28,44.3,40206.0,38.4663,38.475,38.4316,38.4489,40206.0
2016-08-31 13:20:00,44.31,44.36,44.3,44.36,33100.0,38.4576,38.501,38.4489,38.501,33100.0
2016-08-31 13:30:00,44.36,44.36,44.33,44.34,12234.0,38.501,38.501,38.475,38.4837,12234.0
2016-08-31 13:40:00,44.35,44.4,44.34,44.38,46915.0,38.4923,38.5357,38.4837,38.5184,46915.0
2016-08-31 13:50:00,44.38,44.42,44.37,44.41,66721.0,38.5184,38.5531,38.5097,38.5444,66721.0
2016-08-31 14:00:00,44.4,44.51,44.39,44.5,46828.0,38.5357,38.6312,38.527,38.6225,46828.0
2016-08-31 14:10:00,44.49,44.54,44.48,44.48,209289.0,38.6138,38.6572,38.6052,38.6052,209289.0
2016-08-31 14:20:00,44.48,44.51,44.48,44.48,30771.0,38.6052,38.6312,38.6052,38.6052,30771.0
2016-08-31 14:30:00,44.48,44.49,44.45,44.47,35753.0,38.6052,38.6138,38.5791,38.5965,35753.0
2016-08-31 14:40:00,44.46,44.46,44.4,44.41,18791.0,38.5878,38.5878,38.5357,38.5444,18791.0
2016-08-31 14:50:00,44.41,44.44,44.39,44.4,50003.0,38.5444,38.5704,38.527,38.5357,50003.0
2016-08-31 15:00:00,44.39,44.46,44.38,44.46,42668.0,38.527,38.5878,38.5184,38.5878,42668.0
2016-08-31 15:10:00,44.45,44.49,44.43,44.47,140144.0,38.5791,38.6138,38.5618,38.5965,140144.0
2016-08-31 15:20:00,44.48,44.5,44.46,44.48,63107.0,38.6052,38.6225,38.5878,38.6052,63107.0
2016-08-31 15:30:00,44.48,44.5,44.46,44.48,160348.0,38.6052,38.6225,38.5878,38.6052,160348.0
2016-08-31 15:40:00,44.48,44.52,44.47,44.48,119202.0,38.6052,38.6399,38.5965,38.6052,119202.0
2016-08-31 15:50:00,44.47,44.5,44.45,44.45,287509.0,38.5965,38.6225,38.5791,38.5791,287509.0
2016-09-01 09:30:00,44.36,44.55,44.36,44.45,124592.0,38.501,38.6659,38.501,38.5791,124592.0
2016-09-01 09:40:00,44.45,44.45,44.34,44.39,421928.0,38.5791,38.5791,38.4837,38.527,421928.0
2016-09-01 09:50:00,44.39,44.39,44.2,44.24,256161.0,38.527,38.527,38.3621,38.3969,256161.0
2016-09-01 10:00:00,44.23,44.29,44.14,44.29,133848.0,38.3882,38.4403,38.3101,38.4403,133848.0
2016-09-01 10:10:00,44.3,44.32,44.17,44.17,94048.0,38.4489,38.4663,38.3361,38.3361,94048.0
2016-09-01 10:20:00,44.16,44.17,44.06,44.08,143778.0,38.3274,38.3361,38.2406,38.258,143778.0
2016-09-01 10:30:00,44.06,44.06,43.95,43.98,74776.0,38.2406,38.2406,38.1452,38.1712,74776.0
2016-09-01 10:40:00,43.97,44.06,43.97,44.05,52087.0,38.1625,38.2406,38.1625,38.232,52087.0
2016-09-01 10:50:00,44.04,44.1,44.03,44.05,44700.0,38.2233,38.2754,38.2146,38.232,44700.0
2016-09-01 11:00:00,44.05,44.08,43.98,44.04,71888.0,38.232,38.258,38.1712,38.2233,71888.0
2016-09-01 11:10:00,44.03,44.09,44.02,44.06,65615.0,38.2146,38.2667,38.2059,38.2406,65615.0
2016-09-01 11:20:00,44.06,44.17,44.03,44.17,73418.0,38.2406,38.3361,38.2146,38.3361,73418.0
2016-09-01 11:30:00,44.16,44.17,44.1,44.12,43781.0,38.3274,38.3361,38.2754,38.2927,43781.0
2016-09-01 11:40:00,44.12,44.12,44.07,44.08,39082.0,38.2927,38.2927,38.2493,38.258,39082.0
2016-09-01 11:50:00,44.07,44.1,44.05,44.09,61628.0,38.2493,38.2754,38.232,38.2667,61628.0
2016-09-01 12:00:00,44.1,44.14,44.07,44.12,134596.0,38.2754,38.3101,38.2493,38.2927,134596.0
2016-09-01 12:10:00,44.13,44.19,44.11,44.16,60805.0,38.3014,38.3535,38.284,38.3274,60805.0
2016-09-01 12:20:00,44.17,44.29,44.16,44.28,44718.0,38.3361,38.4403,38.3274,38.4316,44718.0
2016-09-01 12:30:00,44.29,44.35,44.25,44.26,63737.0,38.4403,38.4923,38.4055,38.4142,63737.0
2016-09-01 12:40:00,44.28,44.31,44.26,44.27,36334.0,38.4316,38.4576,38.4142,38.4229,36334.0
2016-09-01 12:50:00,44.28,44.31,44.25,44.26,49820.0,38.4316,38.4576,38.4055,38.4142,49820.0
2016-09-01 13:00:00,44.27,44.27,44.24,44.25,19381.0,38.4229,38.4229,38.3969,38.4055,19381.0
2016-09-01 13:10:00,44.24,44.25,44.21,44.23,17793.0,38.3969,38.4055,38.3708,38.3882,17793.0
2016-09-01 13:20:00,44.23,44.24,44.21,44.23,19461.0,38.3882,38.3969,38.3708,38.3882,19461.0
2016-09-01 13:30:00,44.24,44.25,44.2,44.22,26786.0,38.3969,38.4055,38.3621,38.3795,26786.0
2016-09-01 13:40:00,44.22,44.25,44.19,44.22,24845.0,38.3795,38.4055,38.3535,38.3795,24845.0
2016-09-01 13:50:00,44.23,44.23,44.18,44.2,25847.0,38.3882,38.3882,38.3448,38.3621,25847.0
2016-09-01 14:00:00,44.19,44.2,44.13,44.14,40363.0,38.3535,38.3621,38.3014,38.3101,40363.0
2016-09-01 14:10:00,44.14,44.15,44.1,44.13,67215.0,38.3101,38.3187,38.2754,38.3014,67215.0
2016-09-01 14:20:00,44.14,44.21,44.13,44.21,68121.0,38.3101,38.3708,38.3014,38.3708,68121.0
2016-09-01 14:30:00,44.22,44.22,44.15,44.16,22321.0,38.3795,38.3795,38.3187,38.3274,22321.0
2016-09-01 14:40:00,44.16,44.22,44.15,44.18,19588.0,38.3274,38.3795,38.3187,38.3448,19588.0
2016-09-01 14:50:00,44.19,44.21,44.16,44.18,45111.0,38.3535,38.3708,38.3274,38.3448,45111.0
2016-09-01 15:00:00,44.18,44.19,44.11,44.12,54565.0,38.3448,38.3535,38.284,38.2927,54565.0
2016-09-01 15:10:00,44.13,44.16,44.11,44.14,63711.0,38.3014,38.3274,38.284,38.3101,63711.0
2016-09-01 15:20:00,44.15,44.19,44.15,44.15,48261.0,38.3187,38.3535,38.3187,38.3187,48261.0
2016-09-01 15:30:00,44.15,44.17,44.14,44.14,61329.0,38.3187,38.3361,38.3101,38.3101,61329.0
2016-09-01 15:40:00,44.15,44.2,44.15,44.17,174333.0,38.3187,38.3621,38.3187,38.3361,174333.0
2016-09-01 15:50:00,44.17,44.26,44.16,44.24,277896.0,38.3361,38.4142,38.3274,38.3969,277896.0
2016-09-02 09:30:00,44.47,44.56,44.14,44.28,115924.0,38.5965,38.6746,38.3101,38.4316,115924.0
2016-09-02 09:40:00,44.26,44.4,44.23,44.37,151097.0,38.4142,38.5357,38.3882,38.5097,151097.0
2016-09-02 09:50:00,44.38,44.48,44.38,44.46,62163.0,38.5184,38.6052,38.5184,38.5878,62163.0
2016-09-02 10:00:00,44.47,44.58,44.47,44.52,65656.0,38.5965,38.692,38.5965,38.6399,65656.0
2016-09-02 10:10:00,44.52,44.56,44.46,44.53,106991.0,38.6399,38.6746,38.5878,38.6486,106991.0
2016-09-02 10:20:00,44.52,44.68,44.51,44.68,152722.0,38.6399,38.7787,38.6312,38.7787,152722.0
2016-09-02 10:30:00,44.68,44.69,44.6,44.63,34167.0,38.7787,38.7874,38.7093,38.7353,34167.0
2016-09-02 10:40:00,44.63,44.64,44.6,44.61,115552.0,38.7353,38.744,38.7093,38.718,115552.0
2016-09-02 10:50:00,44.61,44.66,44.6,44.6,71451.0,38.718,38.7614,38.7093,38.7093,71451.0
2016-09-02 11:00:00,44.59,44.66,44.58,44.59,65195.0,38.7006,38.7614,38.692,38.7006,65195.0
2016-09-02 11:10:00,44.59,44.6,44.54,44.57,79063.0,38.7006,38.7093,38.6572,38.6833,79063.0
2016-09-02 11:20:00,44.57,44.6,44.55,44.56,79657.0,38.6833,38.7093,38.6659,38.6746,79657.0
2016-09-02 11:30:00,44.56,44.57,44.52,44.54,46522.0,38.6746,38.6833,38.6399,38.6572,46522.0
2016-09-02 11:40:00,44.54,44.59,44.51,44.53,73257.0,38.6572,38.7006,38.6312,38.6486,73257.0
2016-09-02 11:50:00,44.52,44.59,44.52,44.56,19175.0,38.6399,38.7006,38.6399,38.6746,19175.0
2016-09-02 12:00:00,44.56,44.58,44.54,44.57,28005.0,38.6746,38.692,38.6572,38.6833,28005.0
2016-09-02 12:10:00,44.56,44.57,44.5,44.51,63261.0,38.6746,38.6833,38.6225,38.6312,63261.0
2016-09-02 12:20:00,44.51,44.51,44.47,44.49,56945.0,38.6312,38.6312,38.5965,38.6138,56945.0
2016-09-02 12:30:00,44.49,44.49,44.45,44.48,336069.0,38.6138,38.6138,38.5791,38.6052,336069.0
2016-09-02 12:40:00,44.49,44.49,44.44,44.44,157428.0,38.6138,38.6138,38.5704,38.5704,157428.0
2016-09-02 12:50:00,44.45,44.5,44.44,44.46,113824.0,38.5791,38.6225,38.5704,38.5878,113824.0
2016-09-02 13:00:00,44.47,44.48,44.42,44.44,54729.0,38.5965,38.6052,38.5531,38.5704,54729.0
2016-09-02 13:10:00,44.45,44.47,44.43,44.44,30215.0,38.5791,38.5965,38.5618,38.5704,30215.0
2016-09-02 13:20:00,44.44,44.45,44.42,44.44,13828.0,38.5704,38.5791,38.5531,38.5704,13828.0
2016-09-02 13:30:00,44.43,44.43,44.34,44.34,31626.0,38.5618,38.5618,38.4837,38.4837,31626.0
2016-09-02 13:40:00,44.35,44.37,44.32,44.37,37634.0,38.4923,38.5097,38.4663,38.5097,37634.0
2016-09-02 13:50:00,44.37,44.38,44.34,44.34,11400.0,38.5097,38.5184,38.4837,38.4837,11400.0
2016-09-02 14:00:00,44.35,44.4,44.33,44.39,15171.0,38.4923,38.5357,38.475,38.527,15171.0
2016-09-02 14:10:00,44.39,44.42,44.37,44.4,15500.0,38.527,38.5531,38.5097,38.5357,15500.0
2016-09-02 14:20:00,44.4,44.42,44.39,44.39,11100.0,38.5357,38.5531,38.527,38.527,11100.0
2016-09-02 14:30:00,44.38,44.41,44.36,44.4,67601.0,38.5184,38.5444,38.501,38.5357,67601.0
2016-09-02 14:40:00,44.41,44.43,44.4,44.42,56836.0,38.5444,38.5618,38.5357,38.5531,56836.0
2016-09-02 14:50:00,44.41,44.44,44.41,44.41,5796.0,38.5444,38.5704,38.5444,38.5444,5796.0
2016-09-02 15:00:00,44.42,44.46,44.41,44.43,101148.0,38.5531,38.5878,38.5444,38.5618,101148.0
2016-09-02 15:10:00,44.43,44.47,44.42,44.46,71208.0,38.5618,38.5965,38.5531,38.5878,71208.0
2016-09-02 15:20:00,44.47,44.48,44.45,44.47,54076.0,38.5965,38.6052,38.5791,38.5965,54076.0
2016-09-02 15:30:00,44.47,44.5,44.46,44.48,117934.0,38.5965,38.6225,38.5878,38.6052,117934.0
2016-09-02 15:40:00,44.48,44.51,44.46,44.46,208568.0,38.6052,38.6312,38.5878,38.5878,208568.0
2016-09-02 15:50:00,44.46,44.51,44.46,44.5,240363.0,38.5878,38.6312,38.5878,38.6225,240363.0
2016-09-06 09:30:00,44.5,44.68,44.28,44.3,81047.0,38.6225,38.7787,38.4316,38.4489,81047.0
2016-09-06 09:40:00,44.31,44.44,44.31,44.38,83358.0,38.4576,38.5704,38.4576,38.5184,83358.0
2016-09-06 09:50:00,44.38,44.41,44.32,44.36,90084.0,38.5184,38.5444,38.4663,38.501,90084.0
2016-09-06 10:00:00,44.36,44.41,44.24,44.27,140106.0,38.501,38.5444,38.3969,38.4229,140106.0
2016-09-06 10:10:00,44.28,44.31,44.16,44.16,78818.0,38.4316,38.4576,38.3274,38.3274,78818.0
2016-09-06 10:20:00,44.17,44.18,44.11,44.17,61240.0,38.3361,38.3448,38.284,38.3361,61240.0
2016-09-06 10:30:00,44.18,44.24,44.18,44.21,28910.0,38.3448,38.3969,38.3448,38.3708,28910.0
2016-09-06 10:40:00,44.22,44.22,44.15,44.16,56809.0,38.3795,38.3795,38.3187,38.3274,56809.0
2016-09-06 10:50:00,44.16,44.23,44.13,44.21,87662.0,38.3274,38.3882,38.3014,38.3708,87662.0
2016-09-06 11:00:00,44.22,44.27,44.2,44.23,41700.0,38.3795,38.4229,38.3621,38.3882,41700.0
2016-09-06 11:10:00,44.23,44.34,44.22,44.32,59178.0,38.3882,38.4837,38.3795,38.4663,59178.0
2016-09-06 11:20:00,44.32,44.35,44.28,44.33,49398.0,38.4663,38.4923,38.4316,38.475,49398.0
2016-09-06 11:30:00,44.34,44.36,44.3,44.32,103334.0,38.4837,38.501,38.4489,38.4663,103334.0
2016-09-06 11:40:00,44.31,44.41,44.31,44.4,88897.0,38.4576,38.5444,38.4576,38.5357,88897.0
2016-09-06 11:50:00,44.4,44.43,44.38,44.39,45806.0,38.5357,38.5618,38.5184,38.527,45806.0
2016-09-06 12:00:00,44.4,44.44,44.4,44.42,17186.0,38.5357,38.5704,38.5357,38.5531,17186.0
2016-09-06 12:10:00,44.42,44.42,44.38,44.39,21210.0,38.5531,38.5531,38.5184,38.527,21210.0
2016-09-06 12:20:00,44.39,44.39,44.35,44.38,23536.0,38.527,38.527,38.4923,38.5184,23536.0
2016-09-06 12:30:00,44.37,44.43,44.36,44.4,94063.0,38.5097,38.5618,38.501,38.5357,94063.0
2016-09-06 12:40:00,44.4,44.46,44.4,44.45,67201.0,38.5357,38.5878,38.5357,38.5791,67201.0
2016-09-06 12:50:00,44.46,44.46,44.42,44.42,20422.0,38.5878,38.5878,38.5531,38.5531,20422.0
2016-09-06 13:00:00,44.42,44.45,44.39,44.41,29175.0,38.5531,38.5791,38.527,38.5444,29175.0
2016-09-06 13:10:00,44.4,44.42,44.4,44.41,25146.0,38.5357,38.5531,38.5357,38.5444,25146.0
2016-09-06 13:20:00,44.41,44.44,44.4,44.41,17965.0,38.5444,38.5704,38.5357,38.5444,17965.0
2016-09-06 13:30:00,44.41,44.43,44.39,44.4,18907.0,38.5444,38.5618,38.527,38.5357,18907.0
2016-09-06 13:40:00,44.4,44.44,44.4,44.42,27975.0,38.5357,38.5704,38.5357,38.5531,27975.0
2016-09-06 13:50:00,44.43,44.43,44.4,44.4,22344.0,38.5618,38.5618,38.5357,38.5357,22344.0
2016-09-06 14:00:00,44.41,44.41,44.36,44.37,21952.0,38.5444,38.5444,38.501,38.5097,21952.0
2016-09-06 14:10:00,44.38,44.4,44.37,44.4,24920.0,38.5184,38.5357,38.5097,38.5357,24920.0
2016-09-06 14:20:00,44.4,44.41,44.37,44.39,25291.0,38.5357,38.5444,38.5097,38.527,25291.0
2016-09-06 14:30:00,44.39,44.41,44.38,44.39,20037.0,38.527,38.5444,38.5184,38.527,20037.0
2016-09-06 14:40:00,44.39,44.4,44.36,44.39,70520.0,38.527,38.5357,38.501,38.527,70520.0
2016-09-06 14:50:00,44.39,44.39,44.37,44.39,158279.0,38.527,38.527,38.5097,38.527,158279.0
2016-09-06 15:00:00,44.38,44.39,44.36,44.37,48834.0,38.5184,38.527,38.501,38.5097,48834.0
2016-09-06 15:10:00,44.37,44.37,44.32,44.34,80994.0,38.5097,38.5097,38.4663,38.4837,80994.0
2016-09-06 15:20:00,44.35,44.38,44.35,44.38,47255.0,38.4923,38.5184,38.4923,38.5184,47255.0
2016-09-06 15:30:00,44.38,44.38,44.37,44.38,91237.0,38.5184,38.5184,38.5097,38.5184,91237.0
2016-09-06 15:40:00,44.38,44.41,44.37,44.4,134018.0,38.5184,38.5444,38.5097,38.5357,134018.0
2016-09-06 15:50:00,44.4,44.44,44.4,44.43,248716.0,38.5357,38.5704,38.5357,38.5618,248716.0
2016-09-07 09:30:00,44.32,44.4,44.27,44.3,344363.0,38.4663,38.5357,38.4229,38.4489,344363.0
2016-09-07 09:40:00,44.3,44.36,44.23,44.26,291207.0,38.4489,38.501,38.3882,38.4142,291207.0
2016-09-07 09:50:00,44.26,44.26,44.15,44.2,141312.0,38.4142,38.4142,38.3187,38.3621,141312.0
2016-09-07 10:00:00,44.2,44.3,44.19,44.29,133378.0,38.3621,38.4489,38.3535,38.4403,133378.0
2016-09-07 10:10:00,44.3,44.34,44.28,44.33,144314.0,38.4489,38.4837,38.4316,38.475,144314.0
2016-09-07 10:20:00,44.32,44.39,44.31,44.38,93260.0,38.4663,38.527,38.4576,38.5184,93260.0
2016-09-07 10:30:00,44.38,44.38,44.33,44.36,185516.0,38.5184,38.5184,38.475,38.501,185516.0
2016-09-07 10:40:00,44.35,44.37,44.29,44.34,72199.0,38.4923,38.5097,38.4403,38.4837,72199.0
2016-09-07 10:50:00,44.34,44.38,44.3,44.35,55873.0,38.4837,38.5184,38.4489,38.4923,55873.0
2016-09-07 11:00:00,44.35,44.42,44.35,44.42,33525.0,38.4923,38.5531,38.4923,38.5531,33525.0
2016-09-07 11:10:00,44.42,44.42,44.35,44.36,61619.0,38.5531,38.5531,38.4923,38.501,61619.0
2016-09-07 11:20:00,44.36,44.37,44.33,44.36,31175.0,38.501,38.5097,38.475,38.501,31175.0
2016-09-07 11:30:00,44.37,44.39,44.36,44.39,20800.0,38.5097,38.527,38.501,38.527,20800.0
2016-09-07 11:40:00,44.39,44.4,44.36,44.37,35793.0,38.527,38.5357,38.501,38.5097,35793.0
2016-09-07 11:50:00,44.38,44.39,44.35,44.38,27625.0,38.5184,38.527,38.4923,38.5184,27625.0
2016-09-07 12:00:00,44.38,44.39,44.33,44.34,45169.0,38.5184,38.527,38.475,38.4837,45169.0
2016-09-07 12:10:00,44.34,44.39,44.33,44.35,150216.0,38.4837,38.527,38.475,38.4923,150216.0
2016-09-07 12:20:00,44.35,44.37,44.3,44.36,25776.0,38.4923,38.5097,38.4489,38.501,25776.0
2016-09-07 12:30:00,44.36,44.42,44.36,44.42,104697.0,38.501,38.5531,38.501,38.5531,104697.0
2016-09-07 12:40:00,44.42,44.5,44.41,44.48,91061.0,38.5531,38.6225,38.5444,38.6052,91061.0
2016-09-07 12:50:00,44.48,44.51,44.48,44.51,65822.0,38.6052,38.6312,38.6052,38.6312,65822.0
2016-09-07 13:00:00,44.51,44.53,44.47,44.53,75738.0,38.6312,38.6486,38.5965,38.6486,75738.0
2016-09-07 13:10:00,44.53,44.56,44.49,44.55,62781.0,38.6486,38.6746,38.6138,38.6659,62781.0
2016-09-07 13:20:00,44.55,44.56,44.52,44.53,11221.0,38.6659,38.6746,38.6399,38.6486,11221.0
2016-09-07 13:30:00,44.53,44.55,44.52,44.54,21606.0,38.6486,38.6659,38.6399,38.6572,21606.0
2016-09-07 13:40:00,44.54,44.55,44.52,44.55,18433.0,38.6572,38.6659,38.6399,38.6659,18433.0
2016-09-07 13:50:00,44.55,44.58,44.54,44.56,110845.0,38.6659,38.692,38.6572,38.6746,110845.0
2016-09-07 14:00:00,44.56,44.59,44.56,44.57,25290.0,38.6746,38.7006,38.6746,38.6833,25290.0
2016-09-07 14:10:00,44.57,44.62,44.56,44.62,51132.0,38.6833,38.7267,38.6746,38.7267,51132.0
2016-09-07 14:20:00,44.62,44.65,44.61,44.64,27406.0,38.7267,38.7527,38.718,38.744,27406.0
2016-09-07 14:30:00,44.64,44.64,44.59,44.62,62161.0,38.744,38.744,38.7006,38.7267,62161.0
2016-09-07 14:40:00,44.61,44.69,44.6,44.68,252296.0,38.718,38.7874,38.7093,38.7787,252296.0
2016-09-07 14:50:00,44.67,44.71,44.67,44.69,79864.0,38.7701,38.8048,38.7701,38.7874,79864.0
2016-09-07 15:00:00,44.7,44.7,44.67,44.68,99359.0,38.7961,38.7961,38.7701,38.7787,99359.0
2016-09-07 15:10:00,44.68,44.77,44.67,44.76,280108.0,38.7787,38.8569,38.7701,38.8482,280108.0
2016-09-07 15:20:00,44.76,44.77,44.72,44.73,132350.0,38.8482,38.8569,38.8135,38.8221,132350.0
2016-09-07 15:30:00,44.73,44.74,44.72,44.73,119769.0,38.8221,38.8308,38.8135,38.8221,119769.0
2016-09-07 15:40:00,44.73,44.75,44.71,44.74,292126.0,38.8221,38.8395,38.8048,38.8308,292126.0
2016-09-07 15:50:00,44.74,44.75,44.72,44.73,375397.0,38.8308,38.8395,38.8135,38.8221,375397.0
2016-09-08 09:30:00,44.58,44.66,44.5,44.54,213559.0,38.692,38.7614,38.6225,38.6572,213559.0
2016-09-08 09:40:00,44.53,44.61,44.48,44.54,305451.0,38.6486,38.718,38.6052,38.6572,305451.0
2016-09-08 09:50:00,44.54,44.54,44.43,44.47,388676.0,38.6572,38.6572,38.5618,38.5965,388676.0
2016-09-08 10:00:00,44.48,44.59,44.48,44.53,59373.0,38.6052,38.7006,38.6052,38.6486,59373.0
2016-09-08 10:10:00,44.53,44.59,44.49,44.53,66318.0,38.6486,38.7006,38.6138,38.6486,66318.0
2016-09-08 10:20:00,44.54,44.57,44.5,44.55,106679.0,38.6572,38.6833,38.6225,38.6659,106679.0
2016-09-08 10:30:00,44.55,44.65,44.55,44.59,160153.0,38.6659,38.7527,38.6659,38.7006,160153.0
2016-09-08 10:40:00,44.59,44.59,44.53,44.54,26060.0,38.7006,38.7006,38.6486,38.6572,26060.0
2016-09-08 10:50:00,44.53,44.56,44.52,44.53,82217.0,38.6486,38.6746,38.6399,38.6486,82217.0
2016-09-08 11:00:00,44.53,44.61,44.52,44.61,119922.0,38.6486,38.718,38.6399,38.718,119922.0
2016-09-08 11:10:00,44.62,44.68,44.62,44.63,29874.0,38.7267,38.7787,38.7267,38.7353,29874.0
2016-09-08 11:20:00,44.63,44.65,44.62,44.62,70138.0,38.7353,38.7527,38.7267,38.7267,70138.0
2016-09-08 11:30:00,44.63,44.64,44.56,44.59,52895.0,38.7353,38.744,38.6746,38.7006,52895.0
2016-09-08 11:40:00,44.59,44.62,44.58,44.62,66980.0,38.7006,38.7267,38.692,38.7267,66980.0
2016-09-08 11:50:00,44.63,44.67,44.62,44.62,33527.0,38.7353,38.7701,38.7267,38.7267,33527.0
2016-09-08 12:00:00,44.63,44.65,44.62,44.63,83044.0,38.7353,38.7527,38.7267,38.7353,83044.0
2016-09-08 12:10:00,44.63,44.64,44.6,44.63,40692.0,38.7353,38.744,38.7093,38.7353,40692.0
2016-09-08 12:20:00,44.63,44.68,44.61,44.63,51548.0,38.7353,38.7787,38.718,38.7353,51548.0
2016-09-08 12:30:00,44.63,44.65,44.61,44.64,36467.0,38.7353,38.7527,38.718,38.744,36467.0
2016-09-08 12:40:00,44.64,44.65,44.61,44.63,31821.0,38.744,38.7527,38.718,38.7353,31821.0
2016-09-08 12:50:00,44.63,44.64,44.6,44.64,74388.0,38.7353,38.744,38.7093,38.744,74388.0
2016-09-08 13:00:00,44.63,44.63,44.59,44.6,32095.0,38.7353,38.7353,38.7006,38.7093,32095.0
2016-09-08 13:10:00,44.6,44.6,44.58,44.59,21404.0,38.7093,38.7093,38.692,38.7006,21404.0
2016-09-08 13:20:00,44.58,44.58,44.56,44.57,69689.0,38.692,38.692,38.6746,38.6833,69689.0
2016-09-08 13:30:00,44.57,44.57,44.55,44.55,11189.0,38.6833,38.6833,38.6659,38.6659,11189.0
2016-09-08 13:40:00,44.54,44.56,44.5,44.51,23933.0,38.6572,38.6746,38.6225,38.6312,23933.0
2016-09-08 13:50:00,44.49,44.56,44.47,44.56,46158.0,38.6138,38.6746,38.5965,38.6746,46158.0
2016-09-08 14:00:00,44.56,44.57,44.53,44.54,44108.0,38.6746,38.6833,38.6486,38.6572,44108.0
2016-09-08 14:10:00,44.53,44.54,44.51,44.53,17253.0,38.6486,38.6572,38.6312,38.6486,17253.0
2016-09-08 14:20:00,44.53,44.57,44.53,44.54,38095.0,38.6486,38.6833,38.6486,38.6572,38095.0
2016-09-08 14:30:00,44.53,44.54,44.51,44.53,46465.0,38.6486,38.6572,38.6312,38.6486,46465.0
2016-09-08 14:40:00,44.52,44.57,44.52,44.57,65633.0,38.6399,38.6833,38.6399,38.6833,65633.0
2016-09-08 14:50:00,44.56,44.56,44.54,44.54,53574.0,38.6746,38.6746,38.6572,38.6572,53574.0
2016-09-08 15:00:00,44.55,44.55,44.5,44.51,15714.0,38.6659,38.6659,38.6225,38.6312,15714.0
2016-09-08 15:10:00,44.51,44.54,44.5,44.52,50117.0,38.6312,38.6572,38.6225,38.6399,50117.0
2016-09-08 15:20:00,44.51,44.55,44.5,44.52,52615.0,38.6312,38.6659,38.6225,38.6399,52615.0
2016-09-08 15:30:00,44.52,44.53,44.49,44.5,32377.0,38.6399,38.6486,38.6138,38.6225,32377.0
2016-09-08 15:40:00,44.5,44.51,44.49,44.5,68687.0,38.6225,38.6312,38.6138,38.6225,68687.0
2016-09-08 15:50:00,44.5,44.52,44.45,44.45,288160.0,38.6225,38.6399,38.5791,38.5791,288160.0
2016-09-09 09:30:00,44.29,44.35,43.98,44.11,358709.0,38.4403,38.4923,38.1712,38.284,358709.0
2016-09-09 09:40:00,44.12,44.2,44.1,44.17,290662.0,38.2927,38.3621,38.2754,38.3361,290662.0
2016-09-09 09:50:00,44.17,44.18,44.03,44.12,255610.0,38.3361,38.3448,38.2146,38.2927,255610.0
2016-09-09 10:00:00,44.13,44.13,44.02,44.04,153488.0,38.3014,38.3014,38.2059,38.2233,153488.0
2016-09-09 10:10:00,44.04,44.12,44.02,44.05,81568.0,38.2233,38.2927,38.2059,38.232,81568.0
2016-09-09 10:20:00,44.05,44.13,44.03,44.06,59487.0,38.232,38.3014,38.2146,38.2406,59487.0
2016-09-09 10:30:00,44.05,44.06,43.96,43.97,56438.0,38.232,38.2406,38.1538,38.1625,56438.0
2016-09-09 10:40:00,43.99,44.05,43.94,43.97,50927.0,38.1799,38.232,38.1365,38.1625,50927.0
2016-09-09 10:50:00,43.96,44.04,43.96,44.04,48124.0,38.1538,38.2233,38.1538,38.2233,48124.0
2016-09-09 11:00:00,44.04,44.1,44.0,44.1,40409.0,38.2233,38.2754,38.1886,38.2754,40409.0
2016-09-09 11:10:00,44.1,44.11,44.03,44.05,47671.0,38.2754,38.284,38.2146,38.232,47671.0
2016-09-09 11:20:00,44.04,44.07,44.02,44.07,41854.0,38.2233,38.2493,38.2059,38.2493,41854.0
2016-09-09 11:30:00,44.07,44.08,44.01,44.02,69425.0,38.2493,38.258,38.1972,38.2059,69425.0
2016-09-09 11:40:00,44.02,44.02,43.96,44.0,120630.0,38.2059,38.2059,38.1538,38.1886,120630.0
2016-09-09 11:50:00,44.0,44.01,43.92,43.95,51965.0,38.1886,38.1972,38.1191,38.1452,51965.0
2016-09-09 12:00:00,43.95,44.02,43.94,43.98,61600.0,38.1452,38.2059,38.1365,38.1712,61600.0
2016-09-09 12:10:00,43.99,44.01,43.91,43.92,38094.0,38.1799,38.1972,38.1104,38.1191,38094.0
2016-09-09 12:20:00,43.93,43.99,43.92,43.97,33717.0,38.1278,38.1799,38.1191,38.1625,33717.0
2016-09-09 12:30:00,43.97,43.97,43.91,43.91,102060.0,38.1625,38.1625,38.1104,38.1104,102060.0
2016-09-09 12:40:00,43.91,43.94,43.89,43.9,50424.0,38.1104,38.1365,38.0931,38.1018,50424.0
2016-09-09 12:50:00,43.9,43.91,43.85,43.89,129238.0,38.1018,38.1104,38.0584,38.0931,129238.0
2016-09-09 13:00:00,43.89,43.89,43.84,43.85,109514.0,38.0931,38.0931,38.0497,38.0584,109514.0
2016-09-09 13:10:00,43.84,43.85,43.8,43.82,38125.0,38.0497,38.0584,38.015,38.0323,38125.0
2016-09-09 13:20:00,43.82,43.84,43.8,43.83,49582.0,38.0323,38.0497,38.015,38.041,49582.0
2016-09-09 13:30:00,43.84,43.85,43.78,43.79,40226.0,38.0497,38.0584,37.9976,38.0063,40226.0
2016-09-09 13:40:00,43.79,43.79,43.73,43.75,73094.0,38.0063,38.0063,37.9542,37.9716,73094.0
2016-09-09 13:50:00,43.74,43.74,43.69,43.72,381404.0,37.9629,37.9629,37.9195,37.9455,381404.0
2016-09-09 14:00:00,43.73,43.73,43.62,43.64,149825.0,37.9542,37.9542,37.8587,37.8761,149825.0
2016-09-09 14:10:00,43.63,43.65,43.61,43.64,142708.0,37.8674,37.8848,37.8501,37.8761,142708.0
2016-09-09 14:20:00,43.64,43.71,43.63,43.71,52670.0,37.8761,37.9369,37.8674,37.9369,52670.0
2016-09-09 14:30:00,43.71,43.77,43.7,43.77,52706.0,37.9369,37.9889,37.9282,37.9889,52706.0
2016-09-09 14:40:00,43.77,43.78,43.69,43.71,81435.0,37.9889,37.9976,37.9195,37.9369,81435.0
2016-09-09 14:50:00,43.71,43.77,43.7,43.75,60612.0,37.9369,37.9889,37.9282,37.9716,60612.0
2016-09-09 15:00:00,43.75,43.76,43.68,43.7,126044.0,37.9716,37.9803,37.9108,37.9282,126044.0
2016-09-09 15:10:00,43.71,43.76,43.67,43.71,170802.0,37.9369,37.9803,37.9021,37.9369,170802.0
2016-09-09 15:20:00,43.72,43.78,43.67,43.73,335613.0,37.9455,37.9976,37.9021,37.9542,335613.0
2016-09-09 15:30:00,43.73,43.74,43.69,43.7,262313.0,37.9542,37.9629,37.9195,37.9282,262313.0
2016-09-09 15:40:00,43.71,43.71,43.63,43.63,572744.0,37.9369,37.9369,37.8674,37.8674,572744.0
2016-09-09 15:50:00,43.63,43.64,43.53,43.53,710364.0,37.8674,37.8761,37.7806,37.7806,710364.0
2016-09-12 09:30:00,43.13,43.74,43.07,43.73,387590.0,37.4335,37.9629,37.3814,37.9542,387590.0
2016-09-12 09:40:00,43.73,43.73,43.33,43.34,140524.0,37.9542,37.9542,37.6071,37.6157,140524.0
2016-09-12 09:50:00,43.34,43.63,43.28,43.61,519121.0,37.6157,37.8674,37.5637,37.8501,519121.0
2016-09-12 10:00:00,43.61,43.68,43.6,43.61,202110.0,37.8501,37.9108,37.8414,37.8501,202110.0
2016-09-12 10:10:00,43.6,43.7,43.55,43.7,169421.0,37.8414,37.9282,37.798,37.9282,169421.0
2016-09-12 10:20:00,43.69,43.78,43.66,43.76,49448.0,37.9195,37.9976,37.8935,37.9803,49448.0
2016-09-12 10:30:00,43.77,43.78,43.6,43.63,75888.0,37.9889,37.9976,37.8414,37.8674,75888.0
2016-09-12 10:40:00,43.63,43.7,43.59,43.59,55135.0,37.8674,37.9282,37.8327,37.8327,55135.0
2016-09-12 10:50:00,43.6,43.7,43.54,43.66,187893.0,37.8414,37.9282,37.7893,37.8935,187893.0
2016-09-12 11:00:00,43.66,43.72,43.65,43.7,89310.0,37.8935,37.9455,37.8848,37.9282,89310.0
2016-09-12 11:10:00,43.7,43.75,43.65,43.73,81812.0,37.9282,37.9716,37.8848,37.9542,81812.0
2016-09-12 11:20:00,43.73,43.82,43.72,43.77,55761.0,37.9542,38.0323,37.9455,37.9889,55761.0
2016-09-12 11:30:00,43.77,43.85,43.71,43.84,46502.0,37.9889,38.0584,37.9369,38.0497,46502.0
2016-09-12 11:40:00,43.84,43.87,43.83,43.84,35285.0,38.0497,38.0757,38.041,38.0497,35285.0
2016-09-12 11:50:00,43.84,43.93,43.84,43.87,59446.0,38.0497,38.1278,38.0497,38.0757,59446.0
2016-09-12 12:00:00,43.87,43.88,43.82,43.86,32343.0,38.0757,38.0844,38.0323,38.067,32343.0
2016-09-12 12:10:00,43.86,43.88,43.8,43.8,49384.0,38.067,38.0844,38.015,38.015,49384.0
2016-09-12 12:20:00,43.8,43.83,43.79,43.82,34520.0,38.015,38.041,38.0063,38.0323,34520.0
2016-09-12 12:30:00,43.83,43.85,43.79,43.79,40165.0,38.041,38.0584,38.0063,38.0063,40165.0
2016-09-12 12:40:00,43.79,43.8,43.75,43.79,33399.0,38.0063,38.015,37.9716,38.0063,33399.0
2016-09-12 12:50:00,43.79,43.85,43.76,43.77,49688.0,38.0063,38.0584,37.9803,37.9889,49688.0
2016-09-12 13:00:00,43.78,43.8,43.75,43.78,18920.0,37.9976,38.015,37.9716,37.9976,18920.0
2016-09-12 13:10:00,43.78,43.94,43.78,43.83,181666.0,37.9976,38.1365,37.9976,38.041,181666.0
2016-09-12 13:20:00,43.82,43.85,43.72,43.73,76292.0,38.0323,38.0584,37.9455,37.9542,76292.0
2016-09-12 13:30:00,43.74,43.79,43.69,43.78,93462.0,37.9629,38.0063,37.9195,37.9976,93462.0
2016-09-12 13:40:00,43.78,43.88,43.72,43.88,100890.0,37.9976,38.0844,37.9455,38.0844,100890.0
2016-09-12 13:50:00,43.89,43.96,43.86,43.94,48038.0,38.0931,38.1538,38.067,38.1365,48038.0
2016-09-12 14:00:00,43.94,44.12,43.94,44.08,92706.0,38.1365,38.2927,38.1365,38.258,92706.0
2016-09-12 14:10:00,44.09,44.1,44.03,44.08,45931.0,38.2667,38.2754,38.2146,38.258,45931.0
2016-09-12 14:20:00,44.07,44.09,44.0,44.01,56121.0,38.2493,38.2667,38.1886,38.1972,56121.0
2016-09-12 14:30:00,44.01,44.15,44.01,44.14,78292.0,38.1972,38.3187,38.1972,38.3101,78292.0
2016-09-12 14:40:00,44.14,44.14,44.06,44.07,51896.0,38.3101,38.3101,38.2406,38.2493,51896.0
2016-09-12 14:50:00,44.07,44.1,44.05,44.06,78872.0,38.2493,38.2754,38.232,38.2406,78872.0
2016-09-12 15:00:00,44.06,44.11,44.06,44.11,66088.0,38.2406,38.284,38.2406,38.284,66088.0
2016-09-12 15:10:00,44.11,44.13,44.05,44.06,64557.0,38.284,38.3014,38.232,38.2406,64557.0
2016-09-12 15:20:00,44.05,44.11,44.05,44.09,130570.0,38.232,38.284,38.232,38.2667,130570.0
2016-09-12 15:30:00,44.09,44.11,44.06,44.11,213969.0,38.2667,38.284,38.2406,38.284,213969.0
2016-09-12 15:40:00,44.11,44.17,44.07,44.09,262723.0,38.284,38.3361,38.2493,38.2667,262723.0
2016-09-12 15:50:00,44.08,44.12,44.07,44.12,251062.0,38.258,38.2927,38.2493,38.2927,251062.0
2016-09-13 09:30:00,43.85,43.91,43.68,43.89,92563.0,38.0584,38.1104,37.9108,38.0931,92563.0
2016-09-13 09:40:00,43.9,44.03,43.89,43.98,116411.0,38.1018,38.2146,38.0931,38.1712,116411.0
2016-09-13 09:50:00,43.97,43.98,43.78,43.8,154030.0,38.1625,38.1712,37.9976,38.015,154030.0
2016-09-13 10:00:00,43.79,43.84,43.72,43.78,135368.0,38.0063,38.0497,37.9455,37.9976,135368.0
2016-09-13 10:10:00,43.77,43.81,43.66,43.75,51075.0,37.9889,38.0237,37.8935,37.9716,51075.0
2016-09-13 10:20:00,43.74,43.8,43.71,43.74,189538.0,37.9629,38.015,37.9369,37.9629,189538.0
2016-09-13 10:30:00,43.74,43.8,43.67,43.69,140161.0,37.9629,38.015,37.9021,37.9195,140161.0
2016-09-13 10:40:00,43.7,43.75,43.64,43.66,64876.0,37.9282,37.9716,37.8761,37.8935,64876.0
2016-09-13 10:50:00,43.66,43.67,43.58,43.6,269884.0,37.8935,37.9021,37.824,37.8414,269884.0
2016-09-13 11:00:00,43.6,43.65,43.55,43.55,47343.0,37.8414,37.8848,37.798,37.798,47343.0
2016-09-13 11:10:00,43.56,43.59,43.5,43.54,83668.0,37.8067,37.8327,37.7546,37.7893,83668.0
2016-09-13 11:20:00,43.53,43.6,43.49,43.5,39696.0,37.7806,37.8414,37.7459,37.7546,39696.0
2016-09-13 11:30:00,43.5,43.51,43.42,43.46,58762.0,37.7546,37.7633,37.6852,37.7199,58762.0
2016-09-13 11:40:00,43.46,43.51,43.4,43.42,61156.0,37.7199,37.7633,37.6678,37.6852,61156.0
2016-09-13 11:50:00,43.42,43.48,43.4,43.48,61644.0,37.6852,37.7372,37.6678,37.7372,61644.0
2016-09-13 12:00:00,43.48,43.51,43.44,43.48,89730.0,37.7372,37.7633,37.7025,37.7372,89730.0
2016-09-13 12:10:00,43.48,43.57,43.48,43.53,42949.0,37.7372,37.8154,37.7372,37.7806,42949.0
2016-09-13 12:20:00,43.53,43.53,43.36,43.38,182492.0,37.7806,37.7806,37.6331,37.6504,182492.0
2016-09-13 12:30:00,43.38,43.43,43.35,43.43,194508.0,37.6504,37.6938,37.6244,37.6938,194508.0
2016-09-13 12:40:00,43.43,43.44,43.37,43.38,102439.0,37.6938,37.7025,37.6418,37.6504,102439.0
2016-09-13 12:50:00,43.38,43.38,43.28,43.31,156865.0,37.6504,37.6504,37.5637,37.5897,156865.0
2016-09-13 13:00:00,43.3,43.34,43.26,43.33,65774.0,37.581,37.6157,37.5463,37.6071,65774.0
2016-09-13 13:10:00,43.33,43.51,43.33,43.5,94224.0,37.6071,37.7633,37.6071,37.7546,94224.0
2016-09-13 13:20:00,43.51,43.59,43.45,43.58,83937.0,37.7633,37.8327,37.7112,37.824,83937.0
2016-09-13 13:30:00,43.59,43.66,43.47,43.55,79305.0,37.8327,37.8935,37.7286,37.798,79305.0
2016-09-13 13:40:00,43.54,43.55,43.42,43.44,79727.0,37.7893,37.798,37.6852,37.7025,79727.0
2016-09-13 13:50:00,43.44,43.45,43.36,43.41,92767.0,37.7025,37.7112,37.6331,37.6765,92767.0
2016-09-13 14:00:00,43.41,43.45,43.35,43.45,58866.0,37.6765,37.7112,37.6244,37.7112,58866.0
2016-09-13 14:10:00,43.44,43.44,43.38,43.41,84379.0,37.7025,37.7025,37.6504,37.6765,84379.0
2016-09-13 14:20:00,43.41,43.43,43.36,43.38,59291.0,37.6765,37.6938,37.6331,37.6504,59291.0
2016-09-13 14:30:00,43.37,43.42,43.33,43.42,57591.0,37.6418,37.6852,37.6071,37.6852,57591.0
2016-09-13 14:40:00,43.43,43.47,43.41,43.46,96658.0,37.6938,37.7286,37.6765,37.7199,96658.0
2016-09-13 14:50:00,43.47,43.49,43.4,43.4,44564.0,37.7286,37.7459,37.6678,37.6678,44564.0
2016-09-13 15:00:00,43.4,43.43,43.36,43.42,57482.0,37.6678,37.6938,37.6331,37.6852,57482.0
2016-09-13 15:10:00,43.42,43.51,43.36,43.48,122503.0,37.6852,37.7633,37.6331,37.7372,122503.0
2016-09-13 15:20:00,43.49,43.64,43.49,43.62,87546.0,37.7459,37.8761,37.7459,37.8587,87546.0
2016-09-13 15:30:00,43.63,43.68,43.61,43.68,140676.0,37.8674,37.9108,37.8501,37.9108,140676.0
2016-09-13 15:40:00,43.67,43.67,43.51,43.59,273991.0,37.9021,37.9021,37.7633,37.8327,273991.0
2016-09-13 15:50:00,43.58,43.68,43.53,43.53,316459.0,37.824,37.9108,37.7806,37.7806,316459.0
2016-09-14 09:30:00,43.7,43.85,43.59,43.59,78397.0,37.9282,38.0584,37.8327,37.8327,78397.0
2016-09-14 09:40:00,43.58,43.62,43.38,43.38,263236.0,37.824,37.8587,37.6504,37.6504,263236.0
2016-09-14 09:50:00,43.38,43.52,43.29,43.47,108887.0,37.6504,37.772,37.5723,37.7286,108887.0
2016-09-14 10:00:00,43.45,43.65,43.44,43.63,113935.0,37.7112,37.8848,37.7025,37.8674,113935.0
2016-09-14 10:10:00,43.62,43.73,43.59,43.7,75247.0,37.8587,37.9542,37.8327,37.9282,75247.0
2016-09-14 10:20:00,43.7,43.84,43.69,43.81,132437.0,37.9282,38.0497,37.9195,38.0237,132437.0
2016-09-14 10:30:00,43.81,43.88,43.72,43.73,185810.0,38.0237,38.0844,37.9455,37.9542,185810.0
2016-09-14 10:40:00,43.73,43.74,43.59,43.6,54298.0,37.9542,37.9629,37.8327,37.8414,54298.0
2016-09-14 10:50:00,43.58,43.61,43.5,43.56,57230.0,37.824,37.8501,37.7546,37.8067,57230.0
2016-09-14 11:00:00,43.57,43.71,43.57,43.66,106245.0,37.8154,37.9369,37.8154,37.8935,106245.0
2016-09-14 11:10:00,43.64,43.71,43.57,43.7,66218.0,37.8761,37.9369,37.8154,37.9282,66218.0
2016-09-14 11:20:00,43.7,43.76,43.69,43.69,65395.0,37.9282,37.9803,37.9195,37.9195,65395.0
2016-09-14 11:30:00,43.69,43.71,43.59,43.7,226181.0,37.9195,37.9369,37.8327,37.9282,226181.0
2016-09-14 11:40:00,43.71,43.76,43.67,43.7,50479.0,37.9369,37.9803,37.9021,37.9282,50479.0
2016-09-14 11:50:00,43.7,43.75,43.7,43.74,37300.0,37.9282,37.9716,37.9282,37.9629,37300.0
2016-09-14 12:00:00,43.75,43.76,43.65,43.71,59204.0,37.9716,37.9803,37.8848,37.9369,59204.0
2016-09-14 12:10:00,43.71,43.8,43.69,43.8,55974.0,37.9369,38.015,37.9195,38.015,55974.0
2016-09-14 12:20:00,43.8,43.8,43.76,43.77,172237.0,38.015,38.015,37.9803,37.9889,172237.0
2016-09-14 12:30:00,43.78,43.79,43.71,43.71,99265.0,37.9976,38.0063,37.9369,37.9369,99265.0
2016-09-14 12:40:00,43.7,43.7,43.6,43.65,485602.0,37.9282,37.9282,37.8414,37.8848,485602.0
2016-09-14 12:50:00,43.66,43.7,43.64,43.68,39289.0,37.8935,37.9282,37.8761,37.9108,39289.0
2016-09-14 13:00:00,43.68,43.71,43.65,43.71,28685.0,37.9108,37.9369,37.8848,37.9369,28685.0
2016-09-14 13:10:00,43.71,43.73,43.65,43.67,65019.0,37.9369,37.9542,37.8848,37.9021,65019.0
2016-09-14 13:20:00,43.66,43.73,43.64,43.7,53639.0,37.8935,37.9542,37.8761,37.9282,53639.0
2016-09-14 13:30:00,43.69,43.74,43.67,43.71,41048.0,37.9195,37.9629,37.9021,37.9369,41048.0
2016-09-14 13:40:00,43.71,43.71,43.61,43.61,81316.0,37.9369,37.9369,37.8501,37.8501,81316.0
2016-09-14 13:50:00,43.6,43.63,43.56,43.57,46635.0,37.8414,37.8674,37.8067,37.8154,46635.0
2016-09-14 14:00:00,43.57,43.62,43.54,43.54,50173.0,37.8154,37.8587,37.7893,37.7893,50173.0
2016-09-14 14:10:00,43.54,43.6,43.5,43.59,33992.0,37.7893,37.8414,37.7546,37.8327,33992.0
2016-09-14 14:20:00,43.6,43.63,43.56,43.6,32661.0,37.8414,37.8674,37.8067,37.8414,32661.0
2016-09-14 14:30:00,43.6,43.61,43.57,43.59,29950.0,37.8414,37.8501,37.8154,37.8327,29950.0
2016-09-14 14:40:00,43.58,43.65,43.57,43.61,84426.0,37.824,37.8848,37.8154,37.8501,84426.0
2016-09-14 14:50:00,43.62,43.65,43.6,43.62,108573.0,37.8587,37.8848,37.8414,37.8587,108573.0
2016-09-14 15:00:00,43.61,43.63,43.56,43.58,74882.0,37.8501,37.8674,37.8067,37.824,74882.0
2016-09-14 15:10:00,43.58,43.58,43.5,43.51,119105.0,37.824,37.824,37.7546,37.7633,119105.0
2016-09-14 15:20:00,43.51,43.55,43.44,43.45,269779.0,37.7633,37.798,37.7025,37.7112,269779.0
2016-09-14 15:30:00,43.45,43.52,43.45,43.49,112831.0,37.7112,37.772,37.7112,37.7459,112831.0
2016-09-14 15:40:00,43.49,43.58,43.48,43.57,164279.0,37.7459,37.824,37.7372,37.8154,164279.0
2016-09-14 15:50:00,43.56,43.57,43.5,43.54,431371.0,37.8067,37.8154,37.7546,37.7893,431371.0
2016-09-15 09:30:00,43.43,43.62,43.36,43.38,122709.0,37.6938,37.8587,37.6331,37.6504,122709.0
2016-09-15 09:40:00,43.38,43.53,43.35,43.51,371541.0,37.6504,37.7806,37.6244,37.7633,371541.0
2016-09-15 09:50:00,43.51,43.62,43.47,43.56,223191.0,37.7633,37.8587,37.7286,37.8067,223191.0
2016-09-15 10:00:00,43.56,43.69,43.51,43.64,192869.0,37.8067,37.9195,37.7633,37.8761,192869.0
2016-09-15 10:10:00,43.65,43.79,43.64,43.76,71459.0,37.8848,38.0063,37.8761,37.9803,71459.0
2016-09-15 10:20:00,43.76,43.77,43.66,43.72,152024.0,37.9803,37.9889,37.8935,37.9455,152024.0
2016-09-15 10:30:00,43.72,43.78,43.69,43.77,75154.0,37.9455,37.9976,37.9195,37.9889,75154.0
2016-09-15 10:40:00,43.79,43.8,43.67,43.8,85717.0,38.0063,38.015,37.9021,38.015,85717.0
2016-09-15 10:50:00,43.8,43.87,43.79,43.86,271771.0,38.015,38.0757,38.0063,38.067,271771.0
2016-09-15 11:00:00,43.86,43.9,43.85,43.9,111394.0,38.067,38.1018,38.0584,38.1018,111394.0
2016-09-15 11:10:00,43.9,43.97,43.89,43.96,67993.0,38.1018,38.1625,38.0931,38.1538,67993.0
2016-09-15 11:20:00,43.96,44.06,43.94,44.02,115385.0,38.1538,38.2406,38.1365,38.2059,115385.0
2016-09-15 11:30:00,44.05,44.1,44.0,44.0,163359.0,38.232,38.2754,38.1886,38.1886,163359.0
2016-09-15 11:40:00,43.99,44.0,43.92,43.93,110604.0,38.1799,38.1886,38.1191,38.1278,110604.0
2016-09-15 11:50:00,43.93,43.99,43.9,43.9,41394.0,38.1278,38.1799,38.1018,38.1018,41394.0
2016-09-15 12:00:00,43.9,43.94,43.88,43.93,41388.0,38.1018,38.1365,38.0844,38.1278,41388.0
2016-09-15 12:10:00,43.92,43.94,43.9,43.91,24176.0,38.1191,38.1365,38.1018,38.1104,24176.0
2016-09-15 12:20:00,43.91,43.94,43.86,43.89,33965.0,38.1104,38.1365,38.067,38.0931,33965.0
2016-09-15 12:30:00,43.9,43.91,43.83,43.85,33244.0,38.1018,38.1104,38.041,38.0584,33244.0
2016-09-15 12:40:00,43.86,43.91,43.85,43.89,129475.0,38.067,38.1104,38.0584,38.0931,129475.0
2016-09-15 12:50:00,43.88,43.93,43.87,43.92,142410.0,38.0844,38.1278,38.0757,38.1191,142410.0
2016-09-15 13:00:00,43.92,43.97,43.85,43.87,94717.0,38.1191,38.1625,38.0584,38.0757,94717.0
2016-09-15 13:10:00,43.88,43.91,43.84,43.9,38789.0,38.0844,38.1104,38.0497,38.1018,38789.0
2016-09-15 13:20:00,43.9,43.93,43.86,43.88,37251.0,38.1018,38.1278,38.067,38.0844,37251.0
2016-09-15 13:30:00,43.88,43.96,43.87,43.93,42649.0,38.0844,38.1538,38.0757,38.1278,42649.0
2016-09-15 13:40:00,43.93,44.03,43.93,44.02,97024.0,38.1278,38.2146,38.1278,38.2059,97024.0
2016-09-15 13:50:00,44.03,44.03,43.97,44.03,10334.0,38.2146,38.2146,38.1625,38.2146,10334.0
2016-09-15 14:00:00,44.03,44.04,44.01,44.03,11889.0,38.2146,38.2233,38.1972,38.2146,11889.0
2016-09-15 14:10:00,44.03,44.08,44.01,44.07,43231.0,38.2146,38.258,38.1972,38.2493,43231.0
2016-09-15 14:20:00,44.07,44.08,44.05,44.05,48449.0,38.2493,38.258,38.232,38.232,48449.0
2016-09-15 14:30:00,44.04,44.05,44.01,44.03,101746.0,38.2233,38.232,38.1972,38.2146,101746.0
2016-09-15 14:40:00,44.03,44.03,43.99,44.0,30197.0,38.2146,38.2146,38.1799,38.1886,30197.0
2016-09-15 14:50:00,44.0,44.02,43.99,44.02,37787.0,38.1886,38.2059,38.1799,38.2059,37787.0
2016-09-15 15:00:00,44.02,44.05,44.02,44.04,31092.0,38.2059,38.232,38.2059,38.2233,31092.0
2016-09-15 15:10:00,44.03,44.05,44.0,44.01,34444.0,38.2146,38.232,38.1886,38.1972,34444.0
2016-09-15 15:20:00,44.0,44.02,43.99,44.01,93263.0,38.1886,38.2059,38.1799,38.1972,93263.0
2016-09-15 15:30:00,44.02,44.07,44.0,44.07,214686.0,38.2059,38.2493,38.1886,38.2493,214686.0
2016-09-15 15:40:00,44.08,44.1,44.06,44.08,402669.0,38.258,38.2754,38.2406,38.258,402669.0
2016-09-15 15:50:00,44.08,44.11,44.06,44.1,267654.0,38.258,38.284,38.2406,38.2754,267654.0
2016-09-16 09:30:00,43.64,43.9,43.64,43.81,210878.0,38.0034,38.2298,38.0034,38.1514,210878.0
2016-09-16 09:40:00,43.82,43.94,43.75,43.93,98722.0,38.1601,38.2646,38.0992,38.2559,98722.0
2016-09-16 09:50:00,43.92,43.98,43.88,43.88,84772.0,38.2472,38.2995,38.2124,38.2124,84772.0
2016-09-16 10:00:00,43.87,43.94,43.72,43.78,161474.0,38.2037,38.2646,38.0731,38.1253,161474.0
2016-09-16 10:10:00,43.78,43.83,43.76,43.8,133692.0,38.1253,38.1688,38.1079,38.1427,133692.0
2016-09-16 10:20:00,43.79,43.82,43.7,43.77,139052.0,38.134,38.1601,38.0556,38.1166,139052.0
2016-09-16 10:30:00,43.76,43.86,43.75,43.86,57343.0,38.1079,38.195,38.0992,38.195,57343.0
2016-09-16 10:40:00,43.86,43.93,43.82,43.83,64642.0,38.195,38.2559,38.1601,38.1688,64642.0
2016-09-16 10:50:00,43.83,43.85,43.77,43.77,47805.0,38.1688,38.1863,38.1166,38.1166,47805.0
2016-09-16 11:00:00,43.76,43.78,43.69,43.7,88285.0,38.1079,38.1253,38.0469,38.0556,88285.0
2016-09-16 11:10:00,43.7,43.77,43.7,43.73,53548.0,38.0556,38.1166,38.0556,38.0818,53548.0
2016-09-16 11:20:00,43.74,43.79,43.73,43.75,44843.0,38.0905,38.134,38.0818,38.0992,44843.0
2016-09-16 11:30:00,43.75,43.8,43.72,43.77,65594.0,38.0992,38.1427,38.0731,38.1166,65594.0
2016-09-16 11:40:00,43.77,43.84,43.74,43.82,98356.0,38.1166,38.1776,38.0905,38.1601,98356.0
2016-09-16 11:50:00,43.81,43.83,43.78,43.79,40502.0,38.1514,38.1688,38.1253,38.134,40502.0
2016-09-16 12:00:00,43.79,43.82,43.75,43.8,30002.0,38.134,38.1601,38.0992,38.1427,30002.0
2016-09-16 12:10:00,43.8,43.8,43.72,43.73,21921.0,38.1427,38.1427,38.0731,38.0818,21921.0
2016-09-16 12:20:00,43.73,43.77,43.72,43.75,37806.0,38.0818,38.1166,38.0731,38.0992,37806.0
2016-09-16 12:30:00,43.75,43.75,43.69,43.72,34186.0,38.0992,38.0992,38.0469,38.0731,34186.0
2016-09-16 12:40:00,43.72,43.75,43.67,43.69,55705.0,38.0731,38.0992,38.0295,38.0469,55705.0
2016-09-16 12:50:00,43.68,43.72,43.66,43.69,53334.0,38.0382,38.0731,38.0208,38.0469,53334.0
2016-09-16 13:00:00,43.69,43.77,43.68,43.76,51948.0,38.0469,38.1166,38.0382,38.1079,51948.0
2016-09-16 13:10:00,43.76,43.77,43.69,43.73,40419.0,38.1079,38.1166,38.0469,38.0818,40419.0
2016-09-16 13:20:00,43.72,43.74,43.7,43.7,50027.0,38.0731,38.0905,38.0556,38.0556,50027.0
2016-09-16 13:30:00,43.7,43.72,43.65,43.66,41172.0,38.0556,38.0731,38.0121,38.0208,41172.0
2016-09-16 13:40:00,43.65,43.66,43.6,43.64,33101.0,38.0121,38.0208,37.9686,38.0034,33101.0
2016-09-16 13:50:00,43.63,43.66,43.61,43.66,31436.0,37.9947,38.0208,37.9773,38.0208,31436.0
2016-09-16 14:00:00,43.65,43.67,43.59,43.67,48681.0,38.0121,38.0295,37.9598,38.0295,48681.0
2016-09-16 14:10:00,43.66,43.7,43.65,43.67,32346.0,38.0208,38.0556,38.0121,38.0295,32346.0
2016-09-16 14:20:00,43.68,43.69,43.64,43.68,35146.0,38.0382,38.0469,38.0034,38.0382,35146.0
2016-09-16 14:30:00,43.69,43.71,43.68,43.69,58450.0,38.0469,38.0643,38.0382,38.0469,58450.0
2016-09-16 14:40:00,43.68,43.71,43.67,43.69,54929.0,38.0382,38.0643,38.0295,38.0469,54929.0
2016-09-16 14:50:00,43.68,43.69,43.64,43.65,60154.0,38.0382,38.0469,38.0034,38.0121,60154.0
2016-09-16 15:00:00,43.65,43.7,43.65,43.68,61121.0,38.0121,38.0556,38.0121,38.0382,61121.0
2016-09-16 15:10:00,43.68,43.68,43.64,43.68,77883.0,38.0382,38.0382,38.0034,38.0382,77883.0
2016-09-16 15:20:00,43.68,43.74,43.67,43.73,278592.0,38.0382,38.0905,38.0295,38.0818,278592.0
2016-09-16 15:30:00,43.73,43.78,43.72,43.76,327451.0,38.0818,38.1253,38.0731,38.1079,327451.0
2016-09-16 15:40:00,43.76,43.78,43.74,43.77,233372.0,38.1079,38.1253,38.0905,38.1166,233372.0
2016-09-16 15:50:00,43.76,43.82,43.73,43.75,628492.0,38.1079,38.1601,38.0818,38.0992,628492.0
2016-09-19 09:30:00,43.98,44.0,43.86,43.9,123262.0,38.2995,38.3169,38.195,38.2298,123262.0
2016-09-19 09:40:00,43.89,43.93,43.77,43.93,151031.0,38.2211,38.2559,38.1166,38.2559,151031.0
2016-09-19 09:50:00,43.93,44.03,43.92,44.03,78134.0,38.2559,38.343,38.2472,38.343,78134.0
2016-09-19 10:00:00,44.03,44.07,43.96,43.99,164948.0,38.343,38.3779,38.2821,38.3082,164948.0
2016-09-19 10:10:00,44.0,44.03,43.98,44.0,125136.0,38.3169,38.343,38.2995,38.3169,125136.0
2016-09-19 10:20:00,44.0,44.02,43.94,43.97,97190.0,38.3169,38.3343,38.2646,38.2908,97190.0
2016-09-19 10:30:00,43.97,43.99,43.91,43.95,65420.0,38.2908,38.3082,38.2385,38.2734,65420.0
2016-09-19 10:40:00,43.94,43.98,43.93,43.94,61029.0,38.2646,38.2995,38.2559,38.2646,61029.0
2016-09-19 10:50:00,43.95,43.97,43.89,43.91,54887.0,38.2734,38.2908,38.2211,38.2385,54887.0
2016-09-19 11:00:00,43.92,43.94,43.9,43.94,37645.0,38.2472,38.2646,38.2298,38.2646,37645.0
2016-09-19 11:10:00,43.94,43.95,43.9,43.91,63103.0,38.2646,38.2734,38.2298,38.2385,63103.0
2016-09-19 11:20:00,43.91,43.93,43.86,43.93,106082.0,38.2385,38.2559,38.195,38.2559,106082.0
2016-09-19 11:30:00,43.94,43.99,43.9,43.94,43072.0,38.2646,38.3082,38.2298,38.2646,43072.0
2016-09-19 11:40:00,43.95,43.98,43.92,43.97,61203.0,38.2734,38.2995,38.2472,38.2908,61203.0
2016-09-19 11:50:00,43.97,44.01,43.96,44.0,96186.0,38.2908,38.3256,38.2821,38.3169,96186.0
2016-09-19 12:00:00,44.0,44.02,43.98,43.98,174760.0,38.3169,38.3343,38.2995,38.2995,174760.0
2016-09-19 12:10:00,43.98,43.98,43.84,43.86,130705.0,38.2995,38.2995,38.1776,38.195,130705.0
2016-09-19 12:20:00,43.86,43.89,43.85,43.88,21103.0,38.195,38.2211,38.1863,38.2124,21103.0
2016-09-19 12:30:00,43.88,43.9,43.85,43.87,39865.0,38.2124,38.2298,38.1863,38.2037,39865.0
2016-09-19 12:40:00,43.86,43.9,43.85,43.86,45277.0,38.195,38.2298,38.1863,38.195,45277.0
2016-09-19 12:50:00,43.86,43.88,43.75,43.76,40682.0,38.195,38.2124,38.0992,38.1079,40682.0
2016-09-19 13:00:00,43.75,43.75,43.7,43.7,44224.0,38.0992,38.0992,38.0556,38.0556,44224.0
2016-09-19 13:10:00,43.69,43.7,43.66,43.68,56446.0,38.0469,38.0556,38.0208,38.0382,56446.0
2016-09-19 13:20:00,43.68,43.68,43.66,43.66,27197.0,38.0382,38.0382,38.0208,38.0208,27197.0
2016-09-19 13:30:00,43.66,43.66,43.54,43.57,27664.0,38.0208,38.0208,37.9163,37.9424,27664.0
2016-09-19 13:40:00,43.57,43.64,43.57,43.63,41999.0,37.9424,38.0034,37.9424,37.9947,41999.0
2016-09-19 13:50:00,43.64,43.7,43.62,43.7,53729.0,38.0034,38.0556,37.986,38.0556,53729.0
2016-09-19 14:00:00,43.7,43.75,43.69,43.73,48313.0,38.0556,38.0992,38.0469,38.0818,48313.0
2016-09-19 14:10:00,43.74,43.76,43.73,43.75,55842.0,38.0905,38.1079,38.0818,38.0992,55842.0
2016-09-19 14:20:00,43.73,43.77,43.72,43.77,33019.0,38.0818,38.1166,38.0731,38.1166,33019.0
2016-09-19 14:30:00,43.77,43.84,43.77,43.8,41649.0,38.1166,38.1776,38.1166,38.1427,41649.0
2016-09-19 14:40:00,43.8,43.87,43.8,43.84,40035.0,38.1427,38.2037,38.1427,38.1776,40035.0
2016-09-19 14:50:00,43.85,43.86,43.81,43.84,39938.0,38.1863,38.195,38.1514,38.1776,39938.0
2016-09-19 15:00:00,43.84,43.86,43.79,43.79,58518.0,38.1776,38.195,38.134,38.134,58518.0
2016-09-19 15:10:00,43.79,43.81,43.72,43.76,149716.0,38.134,38.1514,38.0731,38.1079,149716.0
2016-09-19 15:20:00,43.75,43.79,43.72,43.72,65014.0,38.0992,38.134,38.0731,38.0731,65014.0
2016-09-19 15:30:00,43.72,43.75,43.67,43.72,91270.0,38.0731,38.0992,38.0295,38.0731,91270.0
2016-09-19 15:40:00,43.73,43.78,43.7,43.74,164808.0,38.0818,38.1253,38.0556,38.0905,164808.0
2016-09-19 15:50:00,43.74,43.76,43.69,43.69,323322.0,38.0905,38.1079,38.0469,38.0469,323322.0
2016-09-20 09:30:00,43.64,43.71,43.45,43.47,100261.0,38.0034,38.0643,37.8379,37.8553,100261.0
2016-09-20 09:40:00,43.46,43.6,43.44,43.55,121837.0,37.8466,37.9686,37.8292,37.925,121837.0
2016-09-20 09:50:00,43.55,43.64,43.54,43.57,84035.0,37.925,38.0034,37.9163,37.9424,84035.0
2016-09-20 10:00:00,43.58,43.63,43.5,43.52,69875.0,37.9511,37.9947,37.8815,37.8989,69875.0
2016-09-20 10:10:00,43.51,43.55,43.49,43.51,109242.0,37.8902,37.925,37.8728,37.8902,109242.0
2016-09-20 10:20:00,43.51,43.55,43.48,43.52,40033.0,37.8902,37.925,37.8641,37.8989,40033.0
2016-09-20 10:30:00,43.52,43.56,43.44,43.44,49260.0,37.8989,37.9337,37.8292,37.8292,49260.0
2016-09-20 10:40:00,43.44,43.5,43.42,43.5,75324.0,37.8292,37.8815,37.8118,37.8815,75324.0
2016-09-20 10:50:00,43.49,43.5,43.45,43.47,73227.0,37.8728,37.8815,37.8379,37.8553,73227.0
2016-09-20 11:00:00,43.47,43.52,43.46,43.51,37866.0,37.8553,37.8989,37.8466,37.8902,37866.0
2016-09-20 11:10:00,43.51,43.52,43.48,43.48,26580.0,37.8902,37.8989,37.8641,37.8641,26580.0
2016-09-20 11:20:00,43.48,43.49,43.43,43.44,41754.0,37.8641,37.8728,37.8205,37.8292,41754.0
2016-09-20 11:30:00,43.45,43.47,43.39,43.39,19057.0,37.8379,37.8553,37.7857,37.7857,19057.0
2016-09-20 11:40:00,43.38,43.38,43.33,43.34,26438.0,37.777,37.777,37.7334,37.7421,26438.0
2016-09-20 11:50:00,43.34,43.38,43.29,43.3,36196.0,37.7421,37.777,37.6986,37.7073,36196.0
2016-09-20 12:00:00,43.3,43.33,43.29,43.29,27320.0,37.7073,37.7334,37.6986,37.6986,27320.0
2016-09-20 12:10:00,43.29,43.3,43.26,43.27,16381.0,37.6986,37.7073,37.6725,37.6812,16381.0
2016-09-20 12:20:00,43.28,43.31,43.27,43.3,17321.0,37.6899,37.716,37.6812,37.7073,17321.0
2016-09-20 12:30:00,43.29,43.3,43.22,43.26,85935.0,37.6986,37.7073,37.6376,37.6725,85935.0
2016-09-20 12:40:00,43.26,43.27,43.21,43.21,99344.0,37.6725,37.6812,37.6289,37.6289,99344.0
2016-09-20 12:50:00,43.22,43.24,43.17,43.17,46303.0,37.6376,37.6551,37.5941,37.5941,46303.0
2016-09-20 13:00:00,43.17,43.21,43.14,43.2,42182.0,37.5941,37.6289,37.568,37.6202,42182.0
2016-09-20 13:10:00,43.2,43.22,43.19,43.2,63361.0,37.6202,37.6376,37.6115,37.6202,63361.0
2016-09-20 13:20:00,43.2,43.22,43.16,43.18,149220.0,37.6202,37.6376,37.5854,37.6028,149220.0
2016-09-20 13:30:00,43.19,43.23,43.18,43.23,41632.0,37.6115,37.6463,37.6028,37.6463,41632.0
2016-09-20 13:40:00,43.23,43.26,43.21,43.25,144770.0,37.6463,37.6725,37.6289,37.6638,144770.0
2016-09-20 13:50:00,43.25,43.28,43.23,43.27,37302.0,37.6638,37.6899,37.6463,37.6812,37302.0
2016-09-20 14:00:00,43.27,43.29,43.25,43.26,56226.0,37.6812,37.6986,37.6638,37.6725,56226.0
2016-09-20 14:10:00,43.26,43.27,43.23,43.27,103640.0,37.6725,37.6812,37.6463,37.6812,103640.0
2016-09-20 14:20:00,43.27,43.27,43.22,43.22,43399.0,37.6812,37.6812,37.6376,37.6376,43399.0
2016-09-20 14:30:00,43.23,43.25,43.22,43.24,73695.0,37.6463,37.6638,37.6376,37.6551,73695.0
2016-09-20 14:40:00,43.24,43.25,43.21,43.23,75020.0,37.6551,37.6638,37.6289,37.6463,75020.0
2016-09-20 14:50:00,43.23,43.28,43.23,43.26,36147.0,37.6463,37.6899,37.6463,37.6725,36147.0
2016-09-20 15:00:00,43.26,43.27,43.24,43.24,31133.0,37.6725,37.6812,37.6551,37.6551,31133.0
2016-09-20 15:10:00,43.24,43.28,43.23,43.27,63268.0,37.6551,37.6899,37.6463,37.6812,63268.0
2016-09-20 15:20:00,43.27,43.28,43.25,43.27,49681.0,37.6812,37.6899,37.6638,37.6812,49681.0
2016-09-20 15:30:00,43.27,43.31,43.26,43.31,97218.0,37.6812,37.716,37.6725,37.716,97218.0
2016-09-20 15:40:00,43.3,43.31,43.27,43.3,225703.0,37.7073,37.716,37.6812,37.7073,225703.0
2016-09-20 15:50:00,43.3,43.3,43.19,43.19,449108.0,37.7073,37.7073,37.6115,37.6115,449108.0
2016-09-21 09:30:00,43.2,43.42,43.19,43.34,74382.0,37.6202,37.8118,37.6115,37.7421,74382.0
2016-09-21 09:40:00,43.35,43.38,43.24,43.26,90250.0,37.7508,37.777,37.6551,37.6725,90250.0
2016-09-21 09:50:00,43.26,43.43,43.26,43.43,108140.0,37.6725,37.8205,37.6725,37.8205,108140.0
2016-09-21 10:00:00,43.44,43.44,43.36,43.4,54351.0,37.8292,37.8292,37.7596,37.7944,54351.0
2016-09-21 10:10:00,43.4,43.43,43.39,43.43,38770.0,37.7944,37.8205,37.7857,37.8205,38770.0
2016-09-21 10:20:00,43.43,43.43,43.35,43.37,27515.0,37.8205,37.8205,37.7508,37.7683,27515.0
2016-09-21 10:30:00,43.4,43.41,43.34,43.38,37324.0,37.7944,37.8031,37.7421,37.777,37324.0
2016-09-21 10:40:00,43.37,43.42,43.34,43.37,118710.0,37.7683,37.8118,37.7421,37.7683,118710.0
2016-09-21 10:50:00,43.36,43.37,43.27,43.27,40802.0,37.7596,37.7683,37.6812,37.6812,40802.0
2016-09-21 11:00:00,43.28,43.3,43.27,43.27,43097.0,37.6899,37.7073,37.6812,37.6812,43097.0
2016-09-21 11:10:00,43.26,43.26,43.22,43.23,44084.0,37.6725,37.6725,37.6376,37.6463,44084.0
2016-09-21 11:20:00,43.23,43.25,43.21,43.23,26707.0,37.6463,37.6638,37.6289,37.6463,26707.0
2016-09-21 11:30:00,43.22,43.22,43.16,43.22,40582.0,37.6376,37.6376,37.5854,37.6376,40582.0
2016-09-21 11:40:00,43.22,43.24,43.2,43.23,89005.0,37.6376,37.6551,37.6202,37.6463,89005.0
2016-09-21 11:50:00,43.24,43.25,43.19,43.2,36731.0,37.6551,37.6638,37.6115,37.6202,36731.0
2016-09-21 12:00:00,43.2,43.2,43.18,43.19,35809.0,37.6202,37.6202,37.6028,37.6115,35809.0
2016-09-21 12:10:00,43.19,43.19,43.07,43.08,50273.0,37.6115,37.6115,37.507,37.5157,50273.0
2016-09-21 12:20:00,43.08,43.1,43.04,43.07,59926.0,37.5157,37.5331,37.4809,37.507,59926.0
2016-09-21 12:30:00,43.07,43.08,43.04,43.05,32844.0,37.507,37.5157,37.4809,37.4896,32844.0
2016-09-21 12:40:00,43.05,43.09,43.03,43.04,47621.0,37.4896,37.5244,37.4722,37.4809,47621.0
2016-09-21 12:50:00,43.04,43.12,43.03,43.12,76273.0,37.4809,37.5506,37.4722,37.5506,76273.0
2016-09-21 13:00:00,43.12,43.16,43.1,43.12,111807.0,37.5506,37.5854,37.5331,37.5506,111807.0
2016-09-21 13:10:00,43.11,43.13,43.08,43.08,40416.0,37.5418,37.5593,37.5157,37.5157,40416.0
2016-09-21 13:20:00,43.09,43.11,43.07,43.09,32988.0,37.5244,37.5418,37.507,37.5244,32988.0
2016-09-21 13:30:00,43.09,43.11,43.08,43.1,83400.0,37.5244,37.5418,37.5157,37.5331,83400.0
2016-09-21 13:40:00,43.1,43.1,43.06,43.07,66686.0,37.5331,37.5331,37.4983,37.507,66686.0
2016-09-21 13:50:00,43.06,43.08,43.01,43.06,129648.0,37.4983,37.5157,37.4548,37.4983,129648.0
2016-09-21 14:00:00,43.06,43.31,43.0,43.29,454287.0,37.4983,37.716,37.4461,37.6986,454287.0
2016-09-21 14:10:00,43.3,43.41,43.23,43.29,271124.0,37.7073,37.8031,37.6463,37.6986,271124.0
2016-09-21 14:20:00,43.28,43.33,43.16,43.17,236260.0,37.6899,37.7334,37.5854,37.5941,236260.0
2016-09-21 14:30:00,43.18,43.26,43.17,43.24,118194.0,37.6028,37.6725,37.5941,37.6551,118194.0
2016-09-21 14:40:00,43.23,43.28,43.19,43.22,200839.0,37.6463,37.6899,37.6115,37.6376,200839.0
2016-09-21 14:50:00,43.22,43.28,43.19,43.26,102852.0,37.6376,37.6899,37.6115,37.6725,102852.0
2016-09-21 15:00:00,43.27,43.36,43.23,43.34,460950.0,37.6812,37.7596,37.6463,37.7421,460950.0
2016-09-21 15:10:00,43.34,43.45,43.34,43.4,337403.0,37.7421,37.8379,37.7421,37.7944,337403.0
2016-09-21 15:20:00,43.39,43.44,43.38,43.4,118294.0,37.7857,37.8292,37.777,37.7944,118294.0
2016-09-21 15:30:00,43.4,43.48,43.4,43.46,134112.0,37.7944,37.8641,37.7944,37.8466,134112.0
2016-09-21 15:40:00,43.47,43.52,43.46,43.51,251268.0,37.8553,37.8989,37.8466,37.8902,251268.0
2016-09-21 15:50:00,43.52,43.52,43.46,43.49,358556.0,37.8989,37.8989,37.8466,37.8728,358556.0
2016-09-22 09:30:00,43.76,43.91,43.7,43.75,124259.0,38.1079,38.2385,38.0556,38.0992,124259.0
2016-09-22 09:40:00,43.74,43.75,43.67,43.72,105353.0,38.0905,38.0992,38.0295,38.0731,105353.0
2016-09-22 09:50:00,43.72,43.8,43.7,43.79,121291.0,38.0731,38.1427,38.0556,38.134,121291.0
2016-09-22 10:00:00,43.8,43.82,43.67,43.67,73244.0,38.1427,38.1601,38.0295,38.0295,73244.0
2016-09-22 10:10:00,43.67,43.74,43.66,43.73,70418.0,38.0295,38.0905,38.0208,38.0818,70418.0
2016-09-22 10:20:00,43.74,43.81,43.73,43.8,117955.0,38.0905,38.1514,38.0818,38.1427,117955.0
2016-09-22 10:30:00,43.8,43.84,43.79,43.8,62464.0,38.1427,38.1776,38.134,38.1427,62464.0
2016-09-22 10:40:00,43.8,43.81,43.75,43.78,78864.0,38.1427,38.1514,38.0992,38.1253,78864.0
2016-09-22 10:50:00,43.78,43.8,43.74,43.76,49546.0,38.1253,38.1427,38.0905,38.1079,49546.0
2016-09-22 11:00:00,43.76,43.78,43.75,43.75,57645.0,38.1079,38.1253,38.0992,38.0992,57645.0
2016-09-22 11:10:00,43.74,43.76,43.69,43.7,19262.0,38.0905,38.1079,38.0469,38.0556,19262.0
2016-09-22 11:20:00,43.7,43.71,43.65,43.66,53788.0,38.0556,38.0643,38.0121,38.0208,53788.0
2016-09-22 11:30:00,43.67,43.7,43.65,43.68,53310.0,38.0295,38.0556,38.0121,38.0382,53310.0
2016-09-22 11:40:00,43.69,43.69,43.64,43.65,54548.0,38.0469,38.0469,38.0034,38.0121,54548.0
2016-09-22 11:50:00,43.65,43.65,43.57,43.61,59741.0,38.0121,38.0121,37.9424,37.9773,59741.0
2016-09-22 12:00:00,43.61,43.66,43.6,43.63,40424.0,37.9773,38.0208,37.9686,37.9947,40424.0
2016-09-22 12:10:00,43.63,43.64,43.61,43.64,25790.0,37.9947,38.0034,37.9773,38.0034,25790.0
2016-09-22 12:20:00,43.64,43.68,43.63,43.66,131161.0,38.0034,38.0382,37.9947,38.0208,131161.0
2016-09-22 12:30:00,43.67,43.68,43.63,43.65,29754.0,38.0295,38.0382,37.9947,38.0121,29754.0
2016-09-22 12:40:00,43.66,43.7,43.65,43.69,22071.0,38.0208,38.0556,38.0121,38.0469,22071.0
2016-09-22 12:50:00,43.69,43.75,43.69,43.75,44258.0,38.0469,38.0992,38.0469,38.0992,44258.0
2016-09-22 13:00:00,43.76,43.8,43.74,43.79,49190.0,38.1079,38.1427,38.0905,38.134,49190.0
2016-09-22 13:10:00,43.79,43.83,43.78,43.8,59248.0,38.134,38.1688,38.1253,38.1427,59248.0
2016-09-22 13:20:00,43.8,43.81,43.75,43.75,35411.0,38.1427,38.1514,38.0992,38.0992,35411.0
2016-09-22 13:30:00,43.75,43.81,43.75,43.81,27431.0,38.0992,38.1514,38.0992,38.1514,27431.0
2016-09-22 13:40:00,43.8,43.81,43.76,43.78,18353.0,38.1427,38.1514,38.1079,38.1253,18353.0
2016-09-22 13:50:00,43.78,43.79,43.74,43.78,31691.0,38.1253,38.134,38.0905,38.1253,31691.0
2016-09-22 14:00:00,43.77,43.83,43.77,43.83,74186.0,38.1166,38.1688,38.1166,38.1688,74186.0
2016-09-22 14:10:00,43.82,43.83,43.72,43.73,45570.0,38.1601,38.1688,38.0731,38.0818,45570.0
2016-09-22 14:20:00,43.73,43.75,43.71,43.73,36654.0,38.0818,38.0992,38.0643,38.0818,36654.0
2016-09-22 14:30:00,43.72,43.74,43.67,43.72,54540.0,38.0731,38.0905,38.0295,38.0731,54540.0
2016-09-22 14:40:00,43.73,43.75,43.72,43.75,30947.0,38.0818,38.0992,38.0731,38.0992,30947.0
2016-09-22 14:50:00,43.74,43.82,43.73,43.8,170212.0,38.0905,38.1601,38.0818,38.1427,170212.0
2016-09-22 15:00:00,43.8,43.84,43.79,43.82,116219.0,38.1427,38.1776,38.134,38.1601,116219.0
2016-09-22 15:10:00,43.81,43.85,43.8,43.83,62431.0,38.1514,38.1863,38.1427,38.1688,62431.0
2016-09-22 15:20:00,43.83,43.85,43.81,43.84,40668.0,38.1688,38.1863,38.1514,38.1776,40668.0
2016-09-22 15:30:00,43.84,43.88,43.83,43.86,196375.0,38.1776,38.2124,38.1688,38.195,196375.0
2016-09-22 15:40:00,43.87,43.88,43.84,43.85,122843.0,38.2037,38.2124,38.1776,38.1863,122843.0
2016-09-22 15:50:00,43.85,43.86,43.81,43.82,237134.0,38.1863,38.195,38.1514,38.1601,237134.0
2016-09-23 09:30:00,43.76,44.06,43.62,44.04,227955.0,38.1079,38.3691,37.986,38.3517,227955.0
2016-09-23 09:40:00,44.04,44.04,43.8,43.81,108253.0,38.3517,38.3517,38.1427,38.1514,108253.0
2016-09-23 09:50:00,43.81,43.95,43.78,43.92,100047.0,38.1514,38.2734,38.1253,38.2472,100047.0
2016-09-23 10:00:00,43.92,43.96,43.88,43.91,57777.0,38.2472,38.2821,38.2124,38.2385,57777.0
2016-09-23 10:10:00,43.91,43.93,43.86,43.89,26423.0,38.2385,38.2559,38.195,38.2211,26423.0
2016-09-23 10:20:00,43.89,43.99,43.88,43.95,34707.0,38.2211,38.3082,38.2124,38.2734,34707.0
2016-09-23 10:30:00,43.96,43.99,43.93,43.94,23057.0,38.2821,38.3082,38.2559,38.2646,23057.0
2016-09-23 10:40:00,43.93,44.01,43.93,43.98,50545.0,38.2559,38.3256,38.2559,38.2995,50545.0
2016-09-23 10:50:00,43.97,43.98,43.95,43.96,19237.0,38.2908,38.2995,38.2734,38.2821,19237.0
2016-09-23 11:00:00,43.96,43.99,43.92,43.93,31338.0,38.2821,38.3082,38.2472,38.2559,31338.0
2016-09-23 11:10:00,43.92,43.92,43.88,43.91,24563.0,38.2472,38.2472,38.2124,38.2385,24563.0
2016-09-23 11:20:00,43.91,43.96,43.89,43.95,23046.0,38.2385,38.2821,38.2211,38.2734,23046.0
2016-09-23 11:30:00,43.96,44.01,43.96,43.99,17314.0,38.2821,38.3256,38.2821,38.3082,17314.0
2016-09-23 11:40:00,43.99,43.99,43.94,43.94,12538.0,38.3082,38.3082,38.2646,38.2646,12538.0
2016-09-23 11:50:00,43.94,43.95,43.88,43.92,48413.0,38.2646,38.2734,38.2124,38.2472,48413.0
2016-09-23 12:00:00,43.92,43.94,43.89,43.9,18917.0,38.2472,38.2646,38.2211,38.2298,18917.0
2016-09-23 12:10:00,43.9,43.95,43.9,43.93,21304.0,38.2298,38.2734,38.2298,38.2559,21304.0
2016-09-23 12:20:00,43.93,43.94,43.91,43.92,20910.0,38.2559,38.2646,38.2385,38.2472,20910.0
2016-09-23 12:30:00,43.92,43.92,43.85,43.87,26894.0,38.2472,38.2472,38.1863,38.2037,26894.0
2016-09-23 12:40:00,43.87,43.87,43.83,43.83,16420.0,38.2037,38.2037,38.1688,38.1688,16420.0
2016-09-23 12:50:00,43.83,43.89,43.83,43.88,46511.0,38.1688,38.2211,38.1688,38.2124,46511.0
2016-09-23 13:00:00,43.87,43.88,43.84,43.85,10857.0,38.2037,38.2124,38.1776,38.1863,10857.0
2016-09-23 13:10:00,43.85,43.88,43.84,43.87,233406.0,38.1863,38.2124,38.1776,38.2037,233406.0
2016-09-23 13:20:00,43.87,43.93,43.86,43.92,42732.0,38.2037,38.2559,38.195,38.2472,42732.0
2016-09-23 13:30:00,43.92,43.92,43.89,43.89,15063.0,38.2472,38.2472,38.2211,38.2211,15063.0
2016-09-23 13:40:00,43.89,43.9,43.87,43.87,26056.0,38.2211,38.2298,38.2037,38.2037,26056.0
2016-09-23 13:50:00,43.87,43.89,43.84,43.85,33086.0,38.2037,38.2211,38.1776,38.1863,33086.0
2016-09-23 14:00:00,43.85,43.89,43.85,43.88,18476.0,38.1863,38.2211,38.1863,38.2124,18476.0
2016-09-23 14:10:00,43.88,43.88,43.84,43.85,10598.0,38.2124,38.2124,38.1776,38.1863,10598.0
2016-09-23 14:20:00,43.86,43.86,43.83,43.84,18314.0,38.195,38.195,38.1688,38.1776,18314.0
2016-09-23 14:30:00,43.84,43.89,43.83,43.84,38340.0,38.1776,38.2211,38.1688,38.1776,38340.0
2016-09-23 14:40:00,43.83,43.85,43.82,43.84,43602.0,38.1688,38.1863,38.1601,38.1776,43602.0
2016-09-23 14:50:00,43.83,43.86,43.82,43.84,47761.0,38.1688,38.195,38.1601,38.1776,47761.0
2016-09-23 15:00:00,43.84,43.87,43.83,43.84,35905.0,38.1776,38.2037,38.1688,38.1776,35905.0
2016-09-23 15:10:00,43.83,43.84,43.8,43.81,42222.0,38.1688,38.1776,38.1427,38.1514,42222.0
2016-09-23 15:20:00,43.82,43.82,43.78,43.82,58830.0,38.1601,38.1601,38.1253,38.1601,58830.0
2016-09-23 15:30:00,43.83,43.86,43.79,43.8,66749.0,38.1688,38.195,38.134,38.1427,66749.0
2016-09-23 15:40:00,43.79,43.81,43.78,43.8,56904.0,38.134,38.1514,38.1253,38.1427,56904.0
2016-09-23 15:50:00,43.79,43.83,43.78,43.78,207508.0,38.134,38.1688,38.1253,38.1253,207508.0
2016-09-26 09:30:00,43.65,43.88,43.49,43.49,102619.0,38.0121,38.2124,37.8728,37.8728,102619.0
2016-09-26 09:40:00,43.5,43.59,43.45,43.53,35876.0,37.8815,37.9598,37.8379,37.9076,35876.0
2016-09-26 09:50:00,43.52,43.53,43.45,43.48,40421.0,37.8989,37.9076,37.8379,37.8641,40421.0
2016-09-26 10:00:00,43.48,43.57,43.47,43.52,29654.0,37.8641,37.9424,37.8553,37.8989,29654.0
2016-09-26 10:10:00,43.53,43.64,43.53,43.6,28169.0,37.9076,38.0034,37.9076,37.9686,28169.0
2016-09-26 10:20:00,43.59,43.59,43.56,43.57,41630.0,37.9598,37.9598,37.9337,37.9424,41630.0
2016-09-26 10:30:00,43.56,43.64,43.54,43.59,30553.0,37.9337,38.0034,37.9163,37.9598,30553.0
2016-09-26 10:40:00,43.58,43.61,43.54,43.55,21692.0,37.9511,37.9773,37.9163,37.925,21692.0
2016-09-26 10:50:00,43.56,43.57,43.49,43.5,42297.0,37.9337,37.9424,37.8728,37.8815,42297.0
2016-09-26 11:00:00,43.49,43.51,43.45,43.47,38151.0,37.8728,37.8902,37.8379,37.8553,38151.0
2016-09-26 11:10:00,43.48,43.49,43.44,43.46,49925.0,37.8641,37.8728,37.8292,37.8466,49925.0
2016-09-26 11:20:00,43.47,43.49,43.4,43.42,45184.0,37.8553,37.8728,37.7944,37.8118,45184.0
2016-09-26 11:30:00,43.42,43.42,43.37,43.38,22625.0,37.8118,37.8118,37.7683,37.777,22625.0
2016-09-26 11:40:00,43.38,43.38,43.34,43.34,34323.0,37.777,37.777,37.7421,37.7421,34323.0
2016-09-26 11:50:00,43.34,43.4,43.33,43.39,22857.0,37.7421,37.7944,37.7334,37.7857,22857.0
2016-09-26 12:00:00,43.39,43.41,43.37,43.4,37178.0,37.7857,37.8031,37.7683,37.7944,37178.0
2016-09-26 12:10:00,43.4,43.45,43.39,43.42,23286.0,37.7944,37.8379,37.7857,37.8118,23286.0
2016-09-26 12:20:00,43.43,43.46,43.41,43.43,27888.0,37.8205,37.8466,37.8031,37.8205,27888.0
2016-09-26 12:30:00,43.43,43.46,43.39,43.4,27334.0,37.8205,37.8466,37.7857,37.7944,27334.0
2016-09-26 12:40:00,43.4,43.45,43.39,43.45,24733.0,37.7944,37.8379,37.7857,37.8379,24733.0
2016-09-26 12:50:00,43.45,43.46,43.44,43.44,21558.0,37.8379,37.8466,37.8292,37.8292,21558.0
2016-09-26 13:00:00,43.44,43.44,43.41,43.42,24696.0,37.8292,37.8292,37.8031,37.8118,24696.0
2016-09-26 13:10:00,43.42,43.43,43.41,43.41,15074.0,37.8118,37.8205,37.8031,37.8031,15074.0
2016-09-26 13:20:00,43.41,43.43,43.38,43.39,20621.0,37.8031,37.8205,37.777,37.7857,20621.0
2016-09-26 13:30:00,43.39,43.41,43.35,43.36,31425.0,37.7857,37.8031,37.7508,37.7596,31425.0
2016-09-26 13:40:00,43.36,43.39,43.32,43.39,31373.0,37.7596,37.7857,37.7247,37.7857,31373.0
2016-09-26 13:50:00,43.39,43.4,43.37,43.39,20099.0,37.7857,37.7944,37.7683,37.7857,20099.0
2016-09-26 14:00:00,43.39,43.43,43.38,43.42,33036.0,37.7857,37.8205,37.777,37.8118,33036.0
2016-09-26 14:10:00,43.41,43.45,43.39,43.43,32408.0,37.8031,37.8379,37.7857,37.8205,32408.0
2016-09-26 14:20:00,43.43,43.45,43.41,43.45,23457.0,37.8205,37.8379,37.8031,37.8379,23457.0
2016-09-26 14:30:00,43.44,43.45,43.4,43.4,25334.0,37.8292,37.8379,37.7944,37.7944,25334.0
2016-09-26 14:40:00,43.4,43.43,43.39,43.43,28974.0,37.7944,37.8205,37.7857,37.8205,28974.0
2016-09-26 14:50:00,43.43,43.43,43.41,43.42,24936.0,37.8205,37.8205,37.8031,37.8118,24936.0
2016-09-26 15:00:00,43.41,43.42,43.37,43.41,35016.0,37.8031,37.8118,37.7683,37.8031,35016.0
2016-09-26 15:10:00,43.4,43.42,43.38,43.39,34086.0,37.7944,37.8118,37.777,37.7857,34086.0
2016-09-26 15:20:00,43.39,43.42,43.38,43.42,39472.0,37.7857,37.8118,37.777,37.8118,39472.0
2016-09-26 15:30:00,43.42,43.43,43.37,43.39,71641.0,37.8118,37.8205,37.7683,37.7857,71641.0
2016-09-26 15:40:00,43.39,43.39,43.34,43.35,120671.0,37.7857,37.7857,37.7421,37.7508,120671.0
2016-09-26 15:50:00,43.35,43.35,43.3,43.32,298827.0,37.7508,37.7508,37.7073,37.7247,298827.0
2016-09-27 09:30:00,43.39,43.55,43.34,43.55,89388.0,37.7857,37.925,37.7421,37.925,89388.0
2016-09-27 09:40:00,43.56,43.57,43.42,43.56,100582.0,37.9337,37.9424,37.8118,37.9337,100582.0
2016-09-27 09:50:00,43.56,43.66,43.51,43.65,36343.0,37.9337,38.0208,37.8902,38.0121,36343.0
2016-09-27 10:00:00,43.66,43.76,43.65,43.71,395120.0,38.0208,38.1079,38.0121,38.0643,395120.0
2016-09-27 10:10:00,43.71,43.73,43.64,43.68,98964.0,38.0643,38.0818,38.0034,38.0382,98964.0
2016-09-27 10:20:00,43.68,43.72,43.67,43.68,25791.0,38.0382,38.0731,38.0295,38.0382,25791.0
2016-09-27 10:30:00,43.68,43.69,43.59,43.6,46713.0,38.0382,38.0469,37.9598,37.9686,46713.0
2016-09-27 10:40:00,43.59,43.59,43.54,43.54,172641.0,37.9598,37.9598,37.9163,37.9163,172641.0
2016-09-27 10:50:00,43.54,43.58,43.48,43.48,102568.0,37.9163,37.9511,37.8641,37.8641,102568.0
2016-09-27 11:00:00,43.49,43.55,43.49,43.52,97136.0,37.8728,37.925,37.8728,37.8989,97136.0
2016-09-27 11:10:00,43.53,43.55,43.51,43.53,8171.0,37.9076,37.925,37.8902,37.9076,8171.0
2016-09-27 11:20:00,43.53,43.6,43.53,43.59,53264.0,37.9076,37.9686,37.9076,37.9598,53264.0
2016-09-27 11:30:00,43.59,43.61,43.57,43.61,43469.0,37.9598,37.9773,37.9424,37.9773,43469.0
2016-09-27 11:40:00,43.61,43.61,43.53,43.54,34067.0,37.9773,37.9773,37.9076,37.9163,34067.0
2016-09-27 11:50:00,43.52,43.56,43.51,43.53,107728.0,37.8989,37.9337,37.8902,37.9076,107728.0
2016-09-27 12:00:00,43.53,43.55,43.52,43.53,25187.0,37.9076,37.925,37.8989,37.9076,25187.0
2016-09-27 12:10:00,43.52,43.56,43.5,43.55,13495.0,37.8989,37.9337,37.8815,37.925,13495.0
2016-09-27 12:20:00,43.56,43.64,43.54,43.58,155321.0,37.9337,38.0034,37.9163,37.9511,155321.0
2016-09-27 12:30:00,43.58,43.59,43.52,43.54,99560.0,37.9511,37.9598,37.8989,37.9163,99560.0
2016-09-27 12:40:00,43.54,43.55,43.51,43.51,12268.0,37.9163,37.925,37.8902,37.8902,12268.0
2016-09-27 12:50:00,43.49,43.51,43.46,43.49,79083.0,37.8728,37.8902,37.8466,37.8728,79083.0
2016-09-27 13:00:00,43.5,43.52,43.47,43.47,10896.0,37.8815,37.8989,37.8553,37.8553,10896.0
2016-09-27 13:10:00,43.48,43.5,43.47,43.48,17993.0,37.8641,37.8815,37.8553,37.8641,17993.0
2016-09-27 13:20:00,43.49,43.51,43.49,43.5,18214.0,37.8728,37.8902,37.8728,37.8815,18214.0
2016-09-27 13:30:00,43.51,43.55,43.49,43.5,39464.0,37.8902,37.925,37.8728,37.8815,39464.0
2016-09-27 13:40:00,43.5,43.53,43.49,43.51,8713.0,37.8815,37.9076,37.8728,37.8902,8713.0
2016-09-27 13:50:00,43.5,43.54,43.5,43.52,41550.0,37.8815,37.9163,37.8815,37.8989,41550.0
2016-09-27 14:00:00,43.52,43.52,43.5,43.51,13490.0,37.8989,37.8989,37.8815,37.8902,13490.0
2016-09-27 14:10:00,43.51,43.55,43.51,43.54,38451.0,37.8902,37.925,37.8902,37.9163,38451.0
2016-09-27 14:20:00,43.55,43.57,43.54,43.56,20290.0,37.925,37.9424,37.9163,37.9337,20290.0
2016-09-27 14:30:00,43.55,43.58,43.54,43.54,14492.0,37.925,37.9511,37.9163,37.9163,14492.0
2016-09-27 14:40:00,43.55,43.55,43.52,43.52,13700.0,37.925,37.925,37.8989,37.8989,13700.0
2016-09-27 14:50:00,43.52,43.54,43.5,43.52,32173.0,37.8989,37.9163,37.8815,37.8989,32173.0
2016-09-27 15:00:00,43.53,43.56,43.53,43.54,10550.0,37.9076,37.9337,37.9076,37.9163,10550.0
2016-09-27 15:10:00,43.54,43.55,43.52,43.54,8620.0,37.9163,37.925,37.8989,37.9163,8620.0
2016-09-27 15:20:00,43.55,43.55,43.49,43.5,32880.0,37.925,37.925,37.8728,37.8815,32880.0
2016-09-27 15:30:00,43.51,43.53,43.48,43.53,60428.0,37.8902,37.9076,37.8641,37.9076,60428.0
2016-09-27 15:40:00,43.53,43.55,43.52,43.54,77379.0,37.9076,37.925,37.8989,37.9163,77379.0
2016-09-27 15:50:00,43.54,43.58,43.53,43.57,209626.0,37.9163,37.9511,37.9076,37.9424,209626.0
2016-09-28 09:30:00,43.56,43.64,43.51,43.52,121557.0,37.9337,38.0034,37.8902,37.8989,121557.0
2016-09-28 09:40:00,43.55,43.61,43.48,43.58,82058.0,37.925,37.9773,37.8641,37.9511,82058.0
2016-09-28 09:50:00,43.58,43.6,43.54,43.6,54121.0,37.9511,37.9686,37.9163,37.9686,54121.0
2016-09-28 10:00:00,43.61,43.67,43.58,43.62,160894.0,37.9773,38.0295,37.9511,37.986,160894.0
2016-09-28 10:10:00,43.61,43.65,43.56,43.57,129386.0,37.9773,38.0121,37.9337,37.9424,129386.0
2016-09-28 10:20:00,43.57,43.58,43.49,43.51,134479.0,37.9424,37.9511,37.8728,37.8902,134479.0
2016-09-28 10:30:00,43.51,43.53,43.35,43.38,196454.0,37.8902,37.9076,37.7508,37.777,196454.0
2016-09-28 10:40:00,43.37,43.38,43.31,43.31,28771.0,37.7683,37.777,37.716,37.716,28771.0
2016-09-28 10:50:00,43.31,43.36,43.29,43.3,90240.0,37.716,37.7596,37.6986,37.7073,90240.0
2016-09-28 11:00:00,43.3,43.3,43.17,43.18,245318.0,37.7073,37.7073,37.5941,37.6028,245318.0
2016-09-28 11:10:00,43.19,43.25,43.14,43.25,61280.0,37.6115,37.6638,37.568,37.6638,61280.0
2016-09-28 11:20:00,43.25,43.26,43.17,43.19,51168.0,37.6638,37.6725,37.5941,37.6115,51168.0
2016-09-28 11:30:00,43.19,43.19,43.11,43.15,80183.0,37.6115,37.6115,37.5418,37.5767,80183.0
2016-09-28 11:40:00,43.15,43.2,43.15,43.19,70497.0,37.5767,37.6202,37.5767,37.6115,70497.0
2016-09-28 11:50:00,43.18,43.21,43.17,43.19,46066.0,37.6028,37.6289,37.5941,37.6115,46066.0
2016-09-28 12:00:00,43.19,43.19,43.13,43.16,106515.0,37.6115,37.6115,37.5593,37.5854,106515.0
2016-09-28 12:10:00,43.16,43.22,43.15,43.19,59918.0,37.5854,37.6376,37.5767,37.6115,59918.0
2016-09-28 12:20:00,43.19,43.2,43.16,43.17,46880.0,37.6115,37.6202,37.5854,37.5941,46880.0
2016-09-28 12:30:00,43.17,43.19,43.14,43.18,58375.0,37.5941,37.6115,37.568,37.6028,58375.0
2016-09-28 12:40:00,43.18,43.21,43.15,43.17,96926.0,37.6028,37.6289,37.5767,37.5941,96926.0
2016-09-28 12:50:00,43.17,43.18,43.14,43.14,42884.0,37.5941,37.6028,37.568,37.568,42884.0
2016-09-28 13:00:00,43.14,43.14,43.07,43.09,31621.0,37.568,37.568,37.507,37.5244,31621.0
2016-09-28 13:10:00,43.08,43.11,43.07,43.1,59907.0,37.5157,37.5418,37.507,37.5331,59907.0
2016-09-28 13:20:00,43.09,43.15,43.09,43.15,57306.0,37.5244,37.5767,37.5244,37.5767,57306.0
2016-09-28 13:30:00,43.15,43.2,43.14,43.18,35583.0,37.5767,37.6202,37.568,37.6028,35583.0
2016-09-28 13:40:00,43.18,43.21,43.16,43.18,41682.0,37.6028,37.6289,37.5854,37.6028,41682.0
2016-09-28 13:50:00,43.18,43.19,43.16,43.18,47285.0,37.6028,37.6115,37.5854,37.6028,47285.0
2016-09-28 14:00:00,43.18,43.19,43.15,43.17,63228.0,37.6028,37.6115,37.5767,37.5941,63228.0
2016-09-28 14:10:00,43.17,43.24,43.17,43.22,52551.0,37.5941,37.6551,37.5941,37.6376,52551.0
2016-09-28 14:20:00,43.23,43.32,43.21,43.26,226791.0,37.6463,37.7247,37.6289,37.6725,226791.0
2016-09-28 14:30:00,43.26,43.29,43.23,43.26,47824.0,37.6725,37.6986,37.6463,37.6725,47824.0
2016-09-28 14:40:00,43.25,43.3,43.25,43.29,29497.0,37.6638,37.7073,37.6638,37.6986,29497.0
2016-09-28 14:50:00,43.29,43.29,43.25,43.26,21620.0,37.6986,37.6986,37.6638,37.6725,21620.0
2016-09-28 15:00:00,43.26,43.26,43.22,43.23,57020.0,37.6725,37.6725,37.6376,37.6463,57020.0
2016-09-28 15:10:00,43.24,43.24,43.22,43.22,23994.0,37.6551,37.6551,37.6376,37.6376,23994.0
2016-09-28 15:20:00,43.22,43.23,43.19,43.19,67410.0,37.6376,37.6463,37.6115,37.6115,67410.0
2016-09-28 15:30:00,43.2,43.23,43.18,43.23,56522.0,37.6202,37.6463,37.6028,37.6463,56522.0
2016-09-28 15:40:00,43.23,43.28,43.22,43.27,116927.0,37.6463,37.6899,37.6376,37.6812,116927.0
2016-09-28 15:50:00,43.28,43.34,43.27,43.31,271829.0,37.6899,37.7421,37.6812,37.716,271829.0
2016-09-29 09:30:00,43.32,43.42,43.16,43.28,88141.0,37.7247,37.8118,37.5854,37.6899,88141.0
2016-09-29 09:40:00,43.28,43.38,43.26,43.29,37963.0,37.6899,37.777,37.6725,37.6986,37963.0
2016-09-29 09:50:00,43.29,43.32,43.26,43.3,61525.0,37.6986,37.7247,37.6725,37.7073,61525.0
2016-09-29 10:00:00,43.28,43.38,43.21,43.23,71921.0,37.6899,37.777,37.6289,37.6463,71921.0
2016-09-29 10:10:00,43.24,43.3,43.19,43.28,97489.0,37.6551,37.7073,37.6115,37.6899,97489.0
2016-09-29 10:20:00,43.28,43.34,43.26,43.32,33485.0,37.6899,37.7421,37.6725,37.7247,33485.0
2016-09-29 10:30:00,43.31,43.33,43.29,43.33,66954.0,37.716,37.7334,37.6986,37.7334,66954.0
2016-09-29 10:40:00,43.33,43.37,43.33,43.37,31063.0,37.7334,37.7683,37.7334,37.7683,31063.0
2016-09-29 10:50:00,43.37,43.45,43.36,43.44,46281.0,37.7683,37.8379,37.7596,37.8292,46281.0
2016-09-29 11:00:00,43.42,43.48,43.4,43.44,70759.0,37.8118,37.8641,37.7944,37.8292,70759.0
2016-09-29 11:10:00,43.44,43.45,43.35,43.39,45360.0,37.8292,37.8379,37.7508,37.7857,45360.0
2016-09-29 11:20:00,43.39,43.45,43.38,43.44,31193.0,37.7857,37.8379,37.777,37.8292,31193.0
2016-09-29 11:30:00,43.43,43.47,43.42,43.45,32837.0,37.8205,37.8553,37.8118,37.8379,32837.0
2016-09-29 11:40:00,43.44,43.45,43.4,43.42,25550.0,37.8292,37.8379,37.7944,37.8118,25550.0
2016-09-29 11:50:00,43.42,43.45,43.42,43.45,25146.0,37.8118,37.8379,37.8118,37.8379,25146.0
2016-09-29 12:00:00,43.44,43.48,43.43,43.46,70479.0,37.8292,37.8641,37.8205,37.8466,70479.0
2016-09-29 12:10:00,43.46,43.46,43.43,43.44,28388.0,37.8466,37.8466,37.8205,37.8292,28388.0
2016-09-29 12:20:00,43.44,43.46,43.39,43.41,34063.0,37.8292,37.8466,37.7857,37.8031,34063.0
2016-09-29 12:30:00,43.41,43.44,43.38,43.38,29188.0,37.8031,37.8292,37.777,37.777,29188.0
2016-09-29 12:40:00,43.37,43.37,43.19,43.19,88225.0,37.7683,37.7683,37.6115,37.6115,88225.0
2016-09-29 12:50:00,43.16,43.16,43.07,43.14,199311.0,37.5854,37.5854,37.507,37.568,199311.0
2016-09-29 13:00:00,43.14,43.14,43.02,43.11,68915.0,37.568,37.568,37.4635,37.5418,68915.0
2016-09-29 13:10:00,43.11,43.23,43.11,43.14,133421.0,37.5418,37.6463,37.5418,37.568,133421.0
2016-09-29 13:20:00,43.14,43.18,43.12,43.15,144695.0,37.568,37.6028,37.5506,37.5767,144695.0
2016-09-29 13:30:00,43.15,43.2,43.11,43.11,63982.0,37.5767,37.6202,37.5418,37.5418,63982.0
2016-09-29 13:40:00,43.12,43.12,43.03,43.06,44761.0,37.5506,37.5506,37.4722,37.4983,44761.0
2016-09-29 13:50:00,43.05,43.06,42.96,43.0,61518.0,37.4896,37.4983,37.4112,37.4461,61518.0
2016-09-29 14:00:00,43.0,43.05,42.98,43.03,254445.0,37.4461,37.4896,37.4286,37.4722,254445.0
2016-09-29 14:10:00,43.04,43.08,43.0,43.08,147682.0,37.4809,37.5157,37.4461,37.5157,147682.0
2016-09-29 14:20:00,43.08,43.17,43.06,43.16,55273.0,37.5157,37.5941,37.4983,37.5854,55273.0
2016-09-29 14:30:00,43.16,43.21,43.13,43.18,41494.0,37.5854,37.6289,37.5593,37.6028,41494.0
2016-09-29 14:40:00,43.17,43.17,43.09,43.12,119375.0,37.5941,37.5941,37.5244,37.5506,119375.0
2016-09-29 14:50:00,43.11,43.13,43.04,43.07,44376.0,37.5418,37.5593,37.4809,37.507,44376.0
2016-09-29 15:00:00,43.06,43.09,43.02,43.06,34266.0,37.4983,37.5244,37.4635,37.4983,34266.0
2016-09-29 15:10:00,43.05,43.08,43.02,43.02,65735.0,37.4896,37.5157,37.4635,37.4635,65735.0
2016-09-29 15:20:00,43.02,43.06,42.95,43.06,92242.0,37.4635,37.4983,37.4025,37.4983,92242.0
2016-09-29 15:30:00,43.05,43.08,43.02,43.06,138849.0,37.4896,37.5157,37.4635,37.4983,138849.0
2016-09-29 15:40:00,43.07,43.08,43.0,43.01,79261.0,37.507,37.5157,37.4461,37.4548,79261.0
2016-09-29 15:50:00,43.01,43.02,42.93,42.94,251415.0,37.4548,37.4635,37.3851,37.3938,251415.0
2016-09-30 09:30:00,43.2,43.42,43.13,43.21,182901.0,37.6202,37.8118,37.5593,37.6289,182901.0
2016-09-30 09:40:00,43.2,43.2,43.07,43.13,43496.0,37.6202,37.6202,37.507,37.5593,43496.0
2016-09-30 09:50:00,43.13,43.2,43.04,43.11,44203.0,37.5593,37.6202,37.4809,37.5418,44203.0
2016-09-30 10:00:00,43.11,43.12,43.06,43.09,68493.0,37.5418,37.5506,37.4983,37.5244,68493.0
2016-09-30 10:10:00,43.1,43.15,43.08,43.09,92863.0,37.5331,37.5767,37.5157,37.5244,92863.0
2016-09-30 10:20:00,43.09,43.22,43.09,43.22,33662.0,37.5244,37.6376,37.5244,37.6376,33662.0
2016-09-30 10:30:00,43.22,43.27,43.22,43.24,45952.0,37.6376,37.6812,37.6376,37.6551,45952.0
2016-09-30 10:40:00,43.24,43.25,43.17,43.18,27571.0,37.6551,37.6638,37.5941,37.6028,27571.0
2016-09-30 10:50:00,43.18,43.25,43.16,43.25,34093.0,37.6028,37.6638,37.5854,37.6638,34093.0
2016-09-30 11:00:00,43.26,43.37,43.26,43.37,73259.0,37.6725,37.7683,37.6725,37.7683,73259.0
2016-09-30 11:10:00,43.38,43.48,43.38,43.46,142173.0,37.777,37.8641,37.777,37.8466,142173.0
2016-09-30 11:20:00,43.46,43.48,43.44,43.48,30436.0,37.8466,37.8641,37.8292,37.8641,30436.0
2016-09-30 11:30:00,43.49,43.52,43.46,43.48,23733.0,37.8728,37.8989,37.8466,37.8641,23733.0
2016-09-30 11:40:00,43.47,43.57,43.45,43.57,314508.0,37.8553,37.9424,37.8379,37.9424,314508.0
2016-09-30 11:50:00,43.57,43.6,43.54,43.57,120221.0,37.9424,37.9686,37.9163,37.9424,120221.0
2016-09-30 12:00:00,43.56,43.58,43.53,43.56,37758.0,37.9337,37.9511,37.9076,37.9337,37758.0
2016-09-30 12:10:00,43.57,43.61,43.54,43.61,95095.0,37.9424,37.9773,37.9163,37.9773,95095.0
2016-09-30 12:20:00,43.61,43.63,43.59,43.59,32434.0,37.9773,37.9947,37.9598,37.9598,32434.0
2016-09-30 12:30:00,43.59,43.61,43.56,43.58,42376.0,37.9598,37.9773,37.9337,37.9511,42376.0
2016-09-30 12:40:00,43.58,43.59,43.51,43.53,26836.0,37.9511,37.9598,37.8902,37.9076,26836.0
2016-09-30 12:50:00,43.53,43.53,43.48,43.48,20158.0,37.9076,37.9076,37.8641,37.8641,20158.0
2016-09-30 13:00:00,43.49,43.52,43.49,43.5,29057.0,37.8728,37.8989,37.8728,37.8815,29057.0
2016-09-30 13:10:00,43.51,43.52,43.48,43.5,27571.0,37.8902,37.8989,37.8641,37.8815,27571.0
2016-09-30 13:20:00,43.5,43.53,43.49,43.51,20788.0,37.8815,37.9076,37.8728,37.8902,20788.0
2016-09-30 13:30:00,43.52,43.54,43.5,43.53,17136.0,37.8989,37.9163,37.8815,37.9076,17136.0
2016-09-30 13:40:00,43.54,43.58,43.53,43.58,33341.0,37.9163,37.9511,37.9076,37.9511,33341.0
2016-09-30 13:50:00,43.58,43.61,43.57,43.61,71752.0,37.9511,37.9773,37.9424,37.9773,71752.0
2016-09-30 14:00:00,43.6,43.62,43.58,43.59,25364.0,37.9686,37.986,37.9511,37.9598,25364.0
2016-09-30 14:10:00,43.58,43.62,43.58,43.59,68254.0,37.9511,37.986,37.9511,37.9598,68254.0
2016-09-30 14:20:00,43.6,43.63,43.6,43.61,25301.0,37.9686,37.9947,37.9686,37.9773,25301.0
2016-09-30 14:30:00,43.61,43.63,43.61,43.63,33622.0,37.9773,37.9947,37.9773,37.9947,33622.0
2016-09-30 14:40:00,43.63,43.63,43.57,43.59,46808.0,37.9947,37.9947,37.9424,37.9598,46808.0
2016-09-30 14:50:00,43.6,43.6,43.57,43.58,27613.0,37.9686,37.9686,37.9424,37.9511,27613.0
2016-09-30 15:00:00,43.58,43.62,43.57,43.61,107838.0,37.9511,37.986,37.9424,37.9773,107838.0
2016-09-30 15:10:00,43.61,43.64,43.61,43.62,51102.0,37.9773,38.0034,37.9773,37.986,51102.0
2016-09-30 15:20:00,43.62,43.64,43.61,43.63,24767.0,37.986,38.0034,37.9773,37.9947,24767.0
2016-09-30 15:30:00,43.64,43.64,43.59,43.6,258332.0,38.0034,38.0034,37.9598,37.9686,258332.0
2016-09-30 15:40:00,43.6,43.65,43.59,43.64,117099.0,37.9686,38.0121,37.9598,38.0034,117099.0
2016-09-30 15:50:00,43.65,43.67,43.53,43.55,438700.0,38.0121,38.0295,37.9076,37.925,438700.0
2016-10-03 09:30:00,43.53,43.57,43.28,43.44,122127.0,37.9076,37.9424,37.6899,37.8292,122127.0
2016-10-03 09:40:00,43.45,43.52,43.38,43.42,182971.0,37.8379,37.8989,37.777,37.8118,182971.0
2016-10-03 09:50:00,43.43,43.48,43.41,43.41,75797.0,37.8205,37.8641,37.8031,37.8031,75797.0
2016-10-03 10:00:00,43.43,43.51,43.38,43.44,85289.0,37.8205,37.8902,37.777,37.8292,85289.0
2016-10-03 10:10:00,43.44,43.44,43.34,43.37,70692.0,37.8292,37.8292,37.7421,37.7683,70692.0
2016-10-03 10:20:00,43.37,43.45,43.35,43.42,51864.0,37.7683,37.8379,37.7508,37.8118,51864.0
2016-10-03 10:30:00,43.43,43.5,43.42,43.48,66418.0,37.8205,37.8815,37.8118,37.8641,66418.0
2016-10-03 10:40:00,43.47,43.52,43.45,43.52,118899.0,37.8553,37.8989,37.8379,37.8989,118899.0
2016-10-03 10:50:00,43.53,43.56,43.52,43.54,77164.0,37.9076,37.9337,37.8989,37.9163,77164.0
2016-10-03 11:00:00,43.53,43.56,43.5,43.55,48094.0,37.9076,37.9337,37.8815,37.925,48094.0
2016-10-03 11:10:00,43.55,43.58,43.52,43.53,53019.0,37.925,37.9511,37.8989,37.9076,53019.0
2016-10-03 11:20:00,43.54,43.6,43.54,43.55,70909.0,37.9163,37.9686,37.9163,37.925,70909.0
2016-10-03 11:30:00,43.54,43.56,43.47,43.5,66947.0,37.9163,37.9337,37.8553,37.8815,66947.0
2016-10-03 11:40:00,43.49,43.54,43.48,43.48,46799.0,37.8728,37.9163,37.8641,37.8641,46799.0
2016-10-03 11:50:00,43.47,43.52,43.43,43.48,97316.0,37.8553,37.8989,37.8205,37.8641,97316.0
2016-10-03 12:00:00,43.48,43.54,43.47,43.52,66611.0,37.8641,37.9163,37.8553,37.8989,66611.0
2016-10-03 12:10:00,43.52,43.54,43.48,43.48,92084.0,37.8989,37.9163,37.8641,37.8641,92084.0
2016-10-03 12:20:00,43.48,43.49,43.43,43.47,105742.0,37.8641,37.8728,37.8205,37.8553,105742.0
2016-10-03 12:30:00,43.47,43.47,43.39,43.41,67068.0,37.8553,37.8553,37.7857,37.8031,67068.0
2016-10-03 12:40:00,43.41,43.41,43.37,43.39,51809.0,37.8031,37.8031,37.7683,37.7857,51809.0
2016-10-03 12:50:00,43.4,43.44,43.38,43.44,56605.0,37.7944,37.8292,37.777,37.8292,56605.0
2016-10-03 13:00:00,43.44,43.45,43.39,43.4,55640.0,37.8292,37.8379,37.7857,37.7944,55640.0
2016-10-03 13:10:00,43.4,43.42,43.36,43.42,80825.0,37.7944,37.8118,37.7596,37.8118,80825.0
2016-10-03 13:20:00,43.43,43.46,43.41,43.46,53468.0,37.8205,37.8466,37.8031,37.8466,53468.0
2016-10-03 13:30:00,43.45,43.49,43.44,43.45,39934.0,37.8379,37.8728,37.8292,37.8379,39934.0
2016-10-03 13:40:00,43.45,43.49,43.44,43.47,49678.0,37.8379,37.8728,37.8292,37.8553,49678.0
2016-10-03 13:50:00,43.47,43.48,43.44,43.47,33202.0,37.8553,37.8641,37.8292,37.8553,33202.0
2016-10-03 14:00:00,43.47,43.51,43.47,43.48,69722.0,37.8553,37.8902,37.8553,37.8641,69722.0
2016-10-03 14:10:00,43.48,43.5,43.47,43.49,22868.0,37.8641,37.8815,37.8553,37.8728,22868.0
2016-10-03 14:20:00,43.49,43.51,43.46,43.47,41263.0,37.8728,37.8902,37.8466,37.8553,41263.0
2016-10-03 14:30:00,43.47,43.47,43.4,43.41,55681.0,37.8553,37.8553,37.7944,37.8031,55681.0
2016-10-03 14:40:00,43.42,43.42,43.38,43.39,34819.0,37.8118,37.8118,37.777,37.7857,34819.0
2016-10-03 14:50:00,43.39,43.42,43.38,43.42,34080.0,37.7857,37.8118,37.777,37.8118,34080.0
2016-10-03 15:00:00,43.42,43.42,43.37,43.39,53120.0,37.8118,37.8118,37.7683,37.7857,53120.0
2016-10-03 15:10:00,43.39,43.41,43.38,43.4,26172.0,37.7857,37.8031,37.777,37.7944,26172.0
2016-10-03 15:20:00,43.4,43.4,43.35,43.37,35806.0,37.7944,37.7944,37.7508,37.7683,35806.0
2016-10-03 15:30:00,43.37,43.41,43.36,43.38,113313.0,37.7683,37.8031,37.7596,37.777,113313.0
2016-10-03 15:40:00,43.38,43.43,43.37,43.42,102077.0,37.777,37.8205,37.7683,37.8118,102077.0
2016-10-03 15:50:00,43.41,43.46,43.41,43.45,421104.0,37.8031,37.8466,37.8031,37.8379,421104.0
2016-10-04 09:30:00,43.58,43.8,43.47,43.55,40108.0,37.9511,38.1427,37.8553,37.925,40108.0
2016-10-04 09:40:00,43.56,43.63,43.54,43.59,40960.0,37.9337,37.9947,37.9163,37.9598,40960.0
2016-10-04 09:50:00,43.59,43.67,43.58,43.67,42116.0,37.9598,38.0295,37.9511,38.0295,42116.0
2016-10-04 10:00:00,43.67,43.69,43.63,43.66,27795.0,38.0295,38.0469,37.9947,38.0208,27795.0
2016-10-04 10:10:00,43.65,43.65,43.54,43.58,64013.0,38.0121,38.0121,37.9163,37.9511,64013.0
2016-10-04 10:20:00,43.58,43.62,43.56,43.61,38263.0,37.9511,37.986,37.9337,37.9773,38263.0
2016-10-04 10:30:00,43.61,43.73,43.61,43.72,40000.0,37.9773,38.0818,37.9773,38.0731,40000.0
2016-10-04 10:40:00,43.73,43.77,43.69,43.72,63581.0,38.0818,38.1166,38.0469,38.0731,63581.0
2016-10-04 10:50:00,43.72,43.77,43.71,43.72,60389.0,38.0731,38.1166,38.0643,38.0731,60389.0
2016-10-04 11:00:00,43.72,43.72,43.55,43.55,152478.0,38.0731,38.0731,37.925,37.925,152478.0
2016-10-04 11:10:00,43.54,43.55,43.43,43.44,164090.0,37.9163,37.925,37.8205,37.8292,164090.0
2016-10-04 11:20:00,43.44,43.57,43.37,43.43,874864.0,37.8292,37.9424,37.7683,37.8205,874864.0
2016-10-04 11:30:00,43.45,43.56,43.42,43.43,348277.0,37.8379,37.9337,37.8118,37.8205,348277.0
2016-10-04 11:40:00,43.43,43.51,43.39,43.48,341114.0,37.8205,37.8902,37.7857,37.8641,341114.0
2016-10-04 11:50:00,43.47,43.52,43.42,43.48,25224.0,37.8553,37.8989,37.8118,37.8641,25224.0
2016-10-04 12:00:00,43.47,43.5,43.39,43.4,36200.0,37.8553,37.8815,37.7857,37.7944,36200.0
2016-10-04 12:10:00,43.4,43.48,43.38,43.48,44447.0,37.7944,37.8641,37.777,37.8641,44447.0
2016-10-04 12:20:00,43.46,43.47,43.42,43.45,105229.0,37.8466,37.8553,37.8118,37.8379,105229.0
2016-10-04 12:30:00,43.45,43.52,43.42,43.5,120213.0,37.8379,37.8989,37.8118,37.8815,120213.0
2016-10-04 12:40:00,43.49,43.53,43.46,43.46,108997.0,37.8728,37.9076,37.8466,37.8466,108997.0
2016-10-04 12:50:00,43.47,43.47,43.43,43.44,32385.0,37.8553,37.8553,37.8205,37.8292,32385.0
2016-10-04 13:00:00,43.44,43.48,43.38,43.38,32000.0,37.8292,37.8641,37.777,37.777,32000.0
2016-10-04 13:10:00,43.38,43.4,43.38,43.39,14700.0,37.777,37.7944,37.777,37.7857,14700.0
2016-10-04 13:20:00,43.39,43.39,43.29,43.3,36221.0,37.7857,37.7857,37.6986,37.7073,36221.0
2016-10-04 13:30:00,43.3,43.36,43.29,43.36,16006.0,37.7073,37.7596,37.6986,37.7596,16006.0
2016-10-04 13:40:00,43.36,43.38,43.34,43.38,7200.0,37.7596,37.777,37.7421,37.777,7200.0
2016-10-04 13:50:00,43.38,43.39,43.32,43.33,291619.0,37.777,37.7857,37.7247,37.7334,291619.0
2016-10-04 14:00:00,43.33,43.39,43.32,43.36,27803.0,37.7334,37.7857,37.7247,37.7596,27803.0
2016-10-04 14:10:00,43.36,43.38,43.35,43.35,23729.0,37.7596,37.777,37.7508,37.7508,23729.0
2016-10-04 14:20:00,43.34,43.36,43.3,43.33,50142.0,37.7421,37.7596,37.7073,37.7334,50142.0
2016-10-04 14:30:00,43.33,43.37,43.33,43.36,19673.0,37.7334,37.7683,37.7334,37.7596,19673.0
2016-10-04 14:40:00,43.36,43.38,43.33,43.33,19536.0,37.7596,37.777,37.7334,37.7334,19536.0
2016-10-04 14:50:00,43.33,43.34,43.29,43.3,23051.0,37.7334,37.7421,37.6986,37.7073,23051.0
2016-10-04 15:00:00,43.3,43.34,43.29,43.31,54412.0,37.7073,37.7421,37.6986,37.716,54412.0
2016-10-04 15:10:00,43.32,43.35,43.31,43.32,134636.0,37.7247,37.7508,37.716,37.7247,134636.0
2016-10-04 15:20:00,43.32,43.4,43.29,43.4,233092.0,37.7247,37.7944,37.6986,37.7944,233092.0
2016-10-04 15:30:00,43.4,43.44,43.39,43.42,38564.0,37.7944,37.8292,37.7857,37.8118,38564.0
2016-10-04 15:40:00,43.43,43.48,43.42,43.42,36066.0,37.8205,37.8641,37.8118,37.8118,36066.0
2016-10-04 15:50:00,43.42,43.44,43.4,43.43,218370.0,37.8118,37.8292,37.7944,37.8205,218370.0
2016-10-05 09:30:00,43.59,43.69,43.57,43.57,156773.0,37.9598,38.0469,37.9424,37.9424,156773.0
2016-10-05 09:40:00,43.57,43.74,43.55,43.73,78712.0,37.9424,38.0905,37.925,38.0818,78712.0
2016-10-05 09:50:00,43.73,43.75,43.7,43.74,76981.0,38.0818,38.0992,38.0556,38.0905,76981.0
2016-10-05 10:00:00,43.74,43.91,43.73,43.91,309482.0,38.0905,38.2385,38.0818,38.2385,309482.0
2016-10-05 10:10:00,43.9,43.92,43.86,43.86,123040.0,38.2298,38.2472,38.195,38.195,123040.0
2016-10-05 10:20:00,43.87,43.94,43.84,43.94,157823.0,38.2037,38.2646,38.1776,38.2646,157823.0
2016-10-05 10:30:00,43.94,44.03,43.94,44.03,145112.0,38.2646,38.343,38.2646,38.343,145112.0
2016-10-05 10:40:00,44.02,44.02,43.91,43.91,73393.0,38.3343,38.3343,38.2385,38.2385,73393.0
2016-10-05 10:50:00,43.92,43.96,43.91,43.96,65715.0,38.2472,38.2821,38.2385,38.2821,65715.0
2016-10-05 11:00:00,43.96,43.97,43.93,43.97,65493.0,38.2821,38.2908,38.2559,38.2908,65493.0
2016-10-05 11:10:00,43.97,44.0,43.96,43.97,53222.0,38.2908,38.3169,38.2821,38.2908,53222.0
2016-10-05 11:20:00,43.96,44.02,43.94,44.02,79265.0,38.2821,38.3343,38.2646,38.3343,79265.0
2016-10-05 11:30:00,44.01,44.02,43.98,44.0,44669.0,38.3256,38.3343,38.2995,38.3169,44669.0
2016-10-05 11:40:00,44.0,44.07,43.97,44.07,118149.0,38.3169,38.3779,38.2908,38.3779,118149.0
2016-10-05 11:50:00,44.06,44.08,44.04,44.06,132136.0,38.3691,38.3866,38.3517,38.3691,132136.0
2016-10-05 12:00:00,44.07,44.1,44.05,44.06,58394.0,38.3779,38.404,38.3604,38.3691,58394.0
2016-10-05 12:10:00,44.06,44.07,44.04,44.06,27944.0,38.3691,38.3779,38.3517,38.3691,27944.0
2016-10-05 12:20:00,44.07,44.07,44.04,44.04,20956.0,38.3779,38.3779,38.3517,38.3517,20956.0
2016-10-05 12:30:00,44.04,44.06,44.02,44.04,21604.0,38.3517,38.3691,38.3343,38.3517,21604.0
2016-10-05 12:40:00,44.04,44.06,44.03,44.05,28432.0,38.3517,38.3691,38.343,38.3604,28432.0
2016-10-05 12:50:00,44.05,44.08,44.03,44.04,29038.0,38.3604,38.3866,38.343,38.3517,29038.0
2016-10-05 13:00:00,44.04,44.07,44.04,44.05,11486.0,38.3517,38.3779,38.3517,38.3604,11486.0
2016-10-05 13:10:00,44.05,44.06,44.02,44.04,32670.0,38.3604,38.3691,38.3343,38.3517,32670.0
2016-10-05 13:20:00,44.04,44.05,44.01,44.04,23921.0,38.3517,38.3604,38.3256,38.3517,23921.0
2016-10-05 13:30:00,44.04,44.06,44.01,44.05,18254.0,38.3517,38.3691,38.3256,38.3604,18254.0
2016-10-05 13:40:00,44.05,44.06,44.02,44.04,18908.0,38.3604,38.3691,38.3343,38.3517,18908.0
2016-10-05 13:50:00,44.04,44.06,44.01,44.02,29447.0,38.3517,38.3691,38.3256,38.3343,29447.0
2016-10-05 14:00:00,44.02,44.02,43.98,43.98,19936.0,38.3343,38.3343,38.2995,38.2995,19936.0
2016-10-05 14:10:00,43.98,44.01,43.97,43.98,27384.0,38.2995,38.3256,38.2908,38.2995,27384.0
2016-10-05 14:20:00,43.99,44.0,43.97,43.98,35872.0,38.3082,38.3169,38.2908,38.2995,35872.0
2016-10-05 14:30:00,43.98,44.0,43.96,43.98,24366.0,38.2995,38.3169,38.2821,38.2995,24366.0
2016-10-05 14:40:00,43.98,44.03,43.98,44.02,32593.0,38.2995,38.343,38.2995,38.3343,32593.0
2016-10-05 14:50:00,44.02,44.05,44.01,44.04,71016.0,38.3343,38.3604,38.3256,38.3517,71016.0
2016-10-05 15:00:00,44.04,44.05,44.03,44.05,35201.0,38.3517,38.3604,38.343,38.3604,35201.0
2016-10-05 15:10:00,44.04,44.05,43.97,43.98,41877.0,38.3517,38.3604,38.2908,38.2995,41877.0
2016-10-05 15:20:00,43.97,43.98,43.93,43.94,153051.0,38.2908,38.2995,38.2559,38.2646,153051.0
2016-10-05 15:30:00,43.94,43.97,43.93,43.96,181202.0,38.2646,38.2908,38.2559,38.2821,181202.0
2016-10-05 15:40:00,43.97,44.0,43.96,43.96,198437.0,38.2908,38.3169,38.2821,38.2821,198437.0
2016-10-05 15:50:00,43.97,43.97,43.93,43.94,317729.0,38.2908,38.2908,38.2559,38.2646,317729.0
2016-10-06 09:30:00,43.95,43.95,43.59,43.69,126209.0,38.2734,38.2734,37.9598,38.0469,126209.0
2016-10-06 09:40:00,43.68,43.69,43.59,43.63,40376.0,38.0382,38.0469,37.9598,37.9947,40376.0
2016-10-06 09:50:00,43.62,43.63,43.54,43.6,50437.0,37.986,37.9947,37.9163,37.9686,50437.0
2016-10-06 10:00:00,43.59,43.62,43.54,43.56,29143.0,37.9598,37.986,37.9163,37.9337,29143.0
2016-10-06 10:10:00,43.56,43.61,43.56,43.58,82747.0,37.9337,37.9773,37.9337,37.9511,82747.0
2016-10-06 10:20:00,43.58,43.7,43.57,43.69,66923.0,37.9511,38.0556,37.9424,38.0469,66923.0
2016-10-06 10:30:00,43.68,43.68,43.62,43.65,36301.0,38.0382,38.0382,37.986,38.0121,36301.0
2016-10-06 10:40:00,43.65,43.73,43.64,43.71,89413.0,38.0121,38.0818,38.0034,38.0643,89413.0
2016-10-06 10:50:00,43.71,43.72,43.67,43.67,47141.0,38.0643,38.0731,38.0295,38.0295,47141.0
2016-10-06 11:00:00,43.67,43.69,43.58,43.59,91007.0,38.0295,38.0469,37.9511,37.9598,91007.0
2016-10-06 11:10:00,43.59,43.6,43.55,43.58,90682.0,37.9598,37.9686,37.925,37.9511,90682.0
2016-10-06 11:20:00,43.58,43.66,43.56,43.64,43709.0,37.9511,38.0208,37.9337,38.0034,43709.0
2016-10-06 11:30:00,43.64,43.64,43.61,43.63,34917.0,38.0034,38.0034,37.9773,37.9947,34917.0
2016-10-06 11:40:00,43.64,43.76,43.63,43.73,66717.0,38.0034,38.1079,37.9947,38.0818,66717.0
2016-10-06 11:50:00,43.74,43.85,43.74,43.79,81447.0,38.0905,38.1863,38.0905,38.134,81447.0
2016-10-06 12:00:00,43.8,43.88,43.8,43.81,37860.0,38.1427,38.2124,38.1427,38.1514,37860.0
2016-10-06 12:10:00,43.81,43.83,43.78,43.82,29416.0,38.1514,38.1688,38.1253,38.1601,29416.0
2016-10-06 12:20:00,43.81,43.84,43.79,43.8,36562.0,38.1514,38.1776,38.134,38.1427,36562.0
2016-10-06 12:30:00,43.79,43.82,43.77,43.77,32776.0,38.134,38.1601,38.1166,38.1166,32776.0
2016-10-06 12:40:00,43.78,43.82,43.77,43.82,21155.0,38.1253,38.1601,38.1166,38.1601,21155.0
2016-10-06 12:50:00,43.81,43.85,43.8,43.83,12739.0,38.1514,38.1863,38.1427,38.1688,12739.0
2016-10-06 13:00:00,43.82,43.85,43.81,43.84,5962.0,38.1601,38.1863,38.1514,38.1776,5962.0
2016-10-06 13:10:00,43.83,43.86,43.82,43.85,23800.0,38.1688,38.195,38.1601,38.1863,23800.0
2016-10-06 13:20:00,43.85,43.85,43.82,43.84,14804.0,38.1863,38.1863,38.1601,38.1776,14804.0
2016-10-06 13:30:00,43.84,43.87,43.83,43.85,12327.0,38.1776,38.2037,38.1688,38.1863,12327.0
2016-10-06 13:40:00,43.86,43.89,43.85,43.88,25645.0,38.195,38.2211,38.1863,38.2124,25645.0
2016-10-06 13:50:00,43.87,43.93,43.87,43.9,51033.0,38.2037,38.2559,38.2037,38.2298,51033.0
2016-10-06 14:00:00,43.9,43.9,43.88,43.88,23233.0,38.2298,38.2298,38.2124,38.2124,23233.0
2016-10-06 14:10:00,43.88,43.88,43.84,43.84,20902.0,38.2124,38.2124,38.1776,38.1776,20902.0
2016-10-06 14:20:00,43.85,43.9,43.84,43.88,21687.0,38.1863,38.2298,38.1776,38.2124,21687.0
2016-10-06 14:30:00,43.87,43.89,43.87,43.89,16017.0,38.2037,38.2211,38.2037,38.2211,16017.0
2016-10-06 14:40:00,43.88,43.89,43.84,43.86,20078.0,38.2124,38.2211,38.1776,38.195,20078.0
2016-10-06 14:50:00,43.86,43.89,43.85,43.87,38067.0,38.195,38.2211,38.1863,38.2037,38067.0
2016-10-06 15:00:00,43.88,43.91,43.88,43.91,32659.0,38.2124,38.2385,38.2124,38.2385,32659.0
2016-10-06 15:10:00,43.91,43.93,43.89,43.9,61214.0,38.2385,38.2559,38.2211,38.2298,61214.0
2016-10-06 15:20:00,43.89,43.92,43.89,43.91,64236.0,38.2211,38.2472,38.2211,38.2385,64236.0
2016-10-06 15:30:00,43.9,43.92,43.88,43.91,49509.0,38.2298,38.2472,38.2124,38.2385,49509.0
2016-10-06 15:40:00,43.91,43.92,43.89,43.91,86830.0,38.2385,38.2472,38.2211,38.2385,86830.0
2016-10-06 15:50:00,43.9,43.91,43.86,43.87,246303.0,38.2298,38.2385,38.195,38.2037,246303.0
2016-10-07 09:30:00,44.04,44.35,43.94,44.16,265822.0,38.3517,38.6217,38.2646,38.4562,265822.0
2016-10-07 09:40:00,44.16,44.23,43.98,43.98,210097.0,38.4562,38.5172,38.2995,38.2995,210097.0
2016-10-07 09:50:00,43.98,44.1,43.98,44.07,43857.0,38.2995,38.404,38.2995,38.3779,43857.0
2016-10-07 10:00:00,44.07,44.1,44.03,44.08,231552.0,38.3779,38.404,38.343,38.3866,231552.0
2016-10-07 10:10:00,44.08,44.15,44.05,44.09,59944.0,38.3866,38.4475,38.3604,38.3953,59944.0
2016-10-07 10:20:00,44.09,44.15,44.06,44.14,51031.0,38.3953,38.4475,38.3691,38.4388,51031.0
2016-10-07 10:30:00,44.15,44.15,44.05,44.13,45589.0,38.4475,38.4475,38.3604,38.4301,45589.0
2016-10-07 10:40:00,44.13,44.13,44.04,44.06,36331.0,38.4301,38.4301,38.3517,38.3691,36331.0
2016-10-07 10:50:00,44.07,44.07,44.04,44.05,45896.0,38.3779,38.3779,38.3517,38.3604,45896.0
2016-10-07 11:00:00,44.05,44.07,44.02,44.06,42422.0,38.3604,38.3779,38.3343,38.3691,42422.0
2016-10-07 11:10:00,44.06,44.06,44.02,44.02,53454.0,38.3691,38.3691,38.3343,38.3343,53454.0
2016-10-07 11:20:00,44.02,44.02,43.96,43.98,45984.0,38.3343,38.3343,38.2821,38.2995,45984.0
2016-10-07 11:30:00,43.99,44.01,43.92,43.92,40150.0,38.3082,38.3256,38.2472,38.2472,40150.0
2016-10-07 11:40:00,43.93,43.94,43.8,43.82,141290.0,38.2559,38.2646,38.1427,38.1601,141290.0
2016-10-07 11:50:00,43.82,43.85,43.8,43.8,43004.0,38.1601,38.1863,38.1427,38.1427,43004.0
2016-10-07 12:00:00,43.8,43.88,43.77,43.81,85760.0,38.1427,38.2124,38.1166,38.1514,85760.0
2016-10-07 12:10:00,43.8,43.82,43.75,43.77,37973.0,38.1427,38.1601,38.0992,38.1166,37973.0
2016-10-07 12:20:00,43.77,43.81,43.76,43.81,39238.0,38.1166,38.1514,38.1079,38.1514,39238.0
2016-10-07 12:30:00,43.81,43.83,43.76,43.77,40521.0,38.1514,38.1688,38.1079,38.1166,40521.0
2016-10-07 12:40:00,43.77,43.78,43.74,43.78,28457.0,38.1166,38.1253,38.0905,38.1253,28457.0
2016-10-07 12:50:00,43.77,43.77,43.73,43.76,22208.0,38.1166,38.1166,38.0818,38.1079,22208.0
2016-10-07 13:00:00,43.76,43.76,43.71,43.74,22695.0,38.1079,38.1079,38.0643,38.0905,22695.0
2016-10-07 13:10:00,43.74,43.75,43.71,43.73,23529.0,38.0905,38.0992,38.0643,38.0818,23529.0
2016-10-07 13:20:00,43.73,43.82,43.71,43.82,38559.0,38.0818,38.1601,38.0643,38.1601,38559.0
2016-10-07 13:30:00,43.82,43.91,43.81,43.9,19397.0,38.1601,38.2385,38.1514,38.2298,19397.0
2016-10-07 13:40:00,43.91,43.95,43.9,43.92,18091.0,38.2385,38.2734,38.2298,38.2472,18091.0
2016-10-07 13:50:00,43.93,43.93,43.87,43.88,24164.0,38.2559,38.2559,38.2037,38.2124,24164.0
2016-10-07 14:00:00,43.88,43.9,43.86,43.88,36947.0,38.2124,38.2298,38.195,38.2124,36947.0
2016-10-07 14:10:00,43.88,43.93,43.87,43.9,32559.0,38.2124,38.2559,38.2037,38.2298,32559.0
2016-10-07 14:20:00,43.89,43.96,43.89,43.94,35173.0,38.2211,38.2821,38.2211,38.2646,35173.0
2016-10-07 14:30:00,43.94,43.97,43.94,43.97,23340.0,38.2646,38.2908,38.2646,38.2908,23340.0
2016-10-07 14:40:00,43.96,43.98,43.93,43.93,36292.0,38.2821,38.2995,38.2559,38.2559,36292.0
2016-10-07 14:50:00,43.93,43.98,43.93,43.95,31677.0,38.2559,38.2995,38.2559,38.2734,31677.0
2016-10-07 15:00:00,43.95,43.97,43.94,43.94,31828.0,38.2734,38.2908,38.2646,38.2646,31828.0
2016-10-07 15:10:00,43.94,43.96,43.93,43.93,47292.0,38.2646,38.2821,38.2559,38.2559,47292.0
2016-10-07 15:20:00,43.93,43.96,43.93,43.96,47888.0,38.2559,38.2821,38.2559,38.2821,47888.0
2016-10-07 15:30:00,43.96,43.99,43.96,43.98,87193.0,38.2821,38.3082,38.2821,38.2995,87193.0
2016-10-07 15:40:00,43.98,43.99,43.95,43.97,180917.0,38.2995,38.3082,38.2734,38.2908,180917.0
2016-10-07 15:50:00,43.97,43.99,43.92,43.93,234631.0,38.2908,38.3082,38.2472,38.2559,234631.0
2016-10-10 09:30:00,44.0,44.26,44.0,44.21,123367.0,38.3169,38.5433,38.3169,38.4998,123367.0
2016-10-10 09:40:00,44.22,44.32,44.22,44.26,104591.0,38.5085,38.5956,38.5085,38.5433,104591.0
2016-10-10 09:50:00,44.27,44.32,44.26,44.29,74742.0,38.552,38.5956,38.5433,38.5694,74742.0
2016-10-10 10:00:00,44.29,44.3,44.25,44.27,37163.0,38.5694,38.5781,38.5346,38.552,37163.0
2016-10-10 10:10:00,44.28,44.3,44.22,44.24,37170.0,38.5607,38.5781,38.5085,38.5259,37170.0
2016-10-10 10:20:00,44.24,44.26,44.18,44.21,23673.0,38.5259,38.5433,38.4736,38.4998,23673.0
2016-10-10 10:30:00,44.21,44.21,44.16,44.18,26235.0,38.4998,38.4998,38.4562,38.4736,26235.0
2016-10-10 10:40:00,44.17,44.17,44.14,44.15,15531.0,38.4649,38.4649,38.4388,38.4475,15531.0
2016-10-10 10:50:00,44.15,44.17,44.14,44.14,32849.0,38.4475,38.4649,38.4388,38.4388,32849.0
2016-10-10 11:00:00,44.13,44.13,44.09,44.13,24473.0,38.4301,38.4301,38.3953,38.4301,24473.0
2016-10-10 11:10:00,44.14,44.14,44.1,44.11,18623.0,38.4388,38.4388,38.404,38.4127,18623.0
2016-10-10 11:20:00,44.1,44.13,44.08,44.12,26078.0,38.404,38.4301,38.3866,38.4214,26078.0
2016-10-10 11:30:00,44.12,44.13,44.09,44.09,30859.0,38.4214,38.4301,38.3953,38.3953,30859.0
2016-10-10 11:40:00,44.09,44.1,44.03,44.06,14902.0,38.3953,38.404,38.343,38.3691,14902.0
2016-10-10 11:50:00,44.06,44.06,44.01,44.01,10000.0,38.3691,38.3691,38.3256,38.3256,10000.0
2016-10-10 12:00:00,44.01,44.02,43.98,43.98,14691.0,38.3256,38.3343,38.2995,38.2995,14691.0
2016-10-10 12:10:00,43.98,43.98,43.94,43.95,62323.0,38.2995,38.2995,38.2646,38.2734,62323.0
2016-10-10 12:20:00,43.96,43.96,43.91,43.95,27812.0,38.2821,38.2821,38.2385,38.2734,27812.0
2016-10-10 12:30:00,43.95,43.99,43.94,43.99,10200.0,38.2734,38.3082,38.2646,38.3082,10200.0
2016-10-10 12:40:00,44.0,44.01,44.0,44.01,15116.0,38.3169,38.3256,38.3169,38.3256,15116.0
2016-10-10 12:50:00,44.01,44.01,43.99,43.99,17667.0,38.3256,38.3256,38.3082,38.3082,17667.0
2016-10-10 13:00:00,43.99,44.03,43.98,44.03,10797.0,38.3082,38.343,38.2995,38.343,10797.0
2016-10-10 13:10:00,44.03,44.05,44.02,44.03,14963.0,38.343,38.3604,38.3343,38.343,14963.0
2016-10-10 13:20:00,44.03,44.05,44.02,44.04,28447.0,38.343,38.3604,38.3343,38.3517,28447.0
2016-10-10 13:30:00,44.04,44.07,44.03,44.05,41110.0,38.3517,38.3779,38.343,38.3604,41110.0
2016-10-10 13:40:00,44.05,44.07,44.04,44.05,18860.0,38.3604,38.3779,38.3517,38.3604,18860.0
2016-10-10 13:50:00,44.05,44.05,44.03,44.04,14662.0,38.3604,38.3604,38.343,38.3517,14662.0
2016-10-10 14:00:00,44.05,44.05,44.02,44.02,12117.0,38.3604,38.3604,38.3343,38.3343,12117.0
2016-10-10 14:10:00,44.03,44.03,43.99,44.01,40236.0,38.343,38.343,38.3082,38.3256,40236.0
2016-10-10 14:20:00,44.01,44.01,43.99,44.01,19569.0,38.3256,38.3256,38.3082,38.3256,19569.0
2016-10-10 14:30:00,44.01,44.02,43.99,44.01,27619.0,38.3256,38.3343,38.3082,38.3256,27619.0
2016-10-10 14:40:00,44.02,44.02,43.99,44.02,19089.0,38.3343,38.3343,38.3082,38.3343,19089.0
2016-10-10 14:50:00,44.02,44.03,44.01,44.01,17801.0,38.3343,38.343,38.3256,38.3256,17801.0
2016-10-10 15:00:00,44.02,44.04,44.01,44.03,48905.0,38.3343,38.3517,38.3256,38.343,48905.0
2016-10-10 15:10:00,44.03,44.04,44.01,44.02,29373.0,38.343,38.3517,38.3256,38.3343,29373.0
2016-10-10 15:20:00,44.03,44.04,44.01,44.03,21878.0,38.343,38.3517,38.3256,38.343,21878.0
2016-10-10 15:30:00,44.03,44.03,43.98,44.0,24933.0,38.343,38.343,38.2995,38.3169,24933.0
2016-10-10 15:40:00,44.01,44.03,44.0,44.01,50966.0,38.3256,38.343,38.3169,38.3256,50966.0
2016-10-10 15:50:00,44.01,44.03,44.0,44.02,138164.0,38.3256,38.343,38.3169,38.3343,138164.0
2016-10-11 09:30:00,43.77,43.9,43.69,43.76,32057.0,38.1166,38.2298,38.0469,38.1079,32057.0
2016-10-11 09:40:00,43.78,43.84,43.77,43.79,16125.0,38.1253,38.1776,38.1166,38.134,16125.0
2016-10-11 09:50:00,43.78,43.79,43.71,43.77,23335.0,38.1253,38.134,38.0643,38.1166,23335.0
2016-10-11 10:00:00,43.76,43.77,43.69,43.73,27630.0,38.1079,38.1166,38.0469,38.0818,27630.0
2016-10-11 10:10:00,43.73,43.73,43.57,43.58,35543.0,38.0818,38.0818,37.9424,37.9511,35543.0
2016-10-11 10:20:00,43.58,43.6,43.54,43.6,146521.0,37.9511,37.9686,37.9163,37.9686,146521.0
2016-10-11 10:30:00,43.6,43.68,43.59,43.65,16736.0,37.9686,38.0382,37.9598,38.0121,16736.0
2016-10-11 10:40:00,43.64,43.66,43.6,43.65,58058.0,38.0034,38.0208,37.9686,38.0121,58058.0
2016-10-11 10:50:00,43.64,43.64,43.56,43.56,35523.0,38.0034,38.0034,37.9337,37.9337,35523.0
2016-10-11 11:00:00,43.56,43.57,43.47,43.48,30157.0,37.9337,37.9424,37.8553,37.8641,30157.0
2016-10-11 11:10:00,43.49,43.52,43.46,43.51,39321.0,37.8728,37.8989,37.8466,37.8902,39321.0
2016-10-11 11:20:00,43.5,43.52,43.44,43.45,119951.0,37.8815,37.8989,37.8292,37.8379,119951.0
2016-10-11 11:30:00,43.45,43.52,43.44,43.49,31692.0,37.8379,37.8989,37.8292,37.8728,31692.0
2016-10-11 11:40:00,43.49,43.51,43.45,43.46,69039.0,37.8728,37.8902,37.8379,37.8466,69039.0
2016-10-11 11:50:00,43.46,43.47,43.4,43.46,43380.0,37.8466,37.8553,37.7944,37.8466,43380.0
2016-10-11 12:00:00,43.47,43.48,43.43,43.46,114449.0,37.8553,37.8641,37.8205,37.8466,114449.0
2016-10-11 12:10:00,43.45,43.49,43.44,43.49,9769.0,37.8379,37.8728,37.8292,37.8728,9769.0
2016-10-11 12:20:00,43.5,43.51,43.48,43.51,8129.0,37.8815,37.8902,37.8641,37.8902,8129.0
2016-10-11 12:30:00,43.5,43.54,43.48,43.53,78328.0,37.8815,37.9163,37.8641,37.9076,78328.0
2016-10-11 12:40:00,43.54,43.6,43.54,43.59,45939.0,37.9163,37.9686,37.9163,37.9598,45939.0
2016-10-11 12:50:00,43.59,43.59,43.57,43.58,12932.0,37.9598,37.9598,37.9424,37.9511,12932.0
2016-10-11 13:00:00,43.58,43.58,43.54,43.55,37095.0,37.9511,37.9511,37.9163,37.925,37095.0
2016-10-11 13:10:00,43.56,43.56,43.44,43.47,80972.0,37.9337,37.9337,37.8292,37.8553,80972.0
2016-10-11 13:20:00,43.47,43.52,43.47,43.51,19726.0,37.8553,37.8989,37.8553,37.8902,19726.0
2016-10-11 13:30:00,43.51,43.51,43.46,43.46,108277.0,37.8902,37.8902,37.8466,37.8466,108277.0
2016-10-11 13:40:00,43.47,43.48,43.4,43.4,12750.0,37.8553,37.8641,37.7944,37.7944,12750.0
2016-10-11 13:50:00,43.4,43.41,43.31,43.34,345624.0,37.7944,37.8031,37.716,37.7421,345624.0
2016-10-11 14:00:00,43.34,43.36,43.32,43.35,76505.0,37.7421,37.7596,37.7247,37.7508,76505.0
2016-10-11 14:10:00,43.36,43.39,43.28,43.28,81822.0,37.7596,37.7857,37.6899,37.6899,81822.0
2016-10-11 14:20:00,43.28,43.33,43.26,43.32,28416.0,37.6899,37.7334,37.6725,37.7247,28416.0
2016-10-11 14:30:00,43.32,43.33,43.29,43.33,70495.0,37.7247,37.7334,37.6986,37.7334,70495.0
2016-10-11 14:40:00,43.33,43.41,43.33,43.4,14402.0,37.7334,37.8031,37.7334,37.7944,14402.0
2016-10-11 14:50:00,43.4,43.4,43.36,43.38,25158.0,37.7944,37.7944,37.7596,37.777,25158.0
2016-10-11 15:00:00,43.37,43.37,43.3,43.32,144561.0,37.7683,37.7683,37.7073,37.7247,144561.0
2016-10-11 15:10:00,43.33,43.38,43.31,43.38,26870.0,37.7334,37.777,37.716,37.777,26870.0
2016-10-11 15:20:00,43.38,43.42,43.35,43.36,79493.0,37.777,37.8118,37.7508,37.7596,79493.0
2016-10-11 15:30:00,43.37,43.4,43.35,43.39,127939.0,37.7683,37.7944,37.7508,37.7857,127939.0
2016-10-11 15:40:00,43.4,43.43,43.37,43.39,160057.0,37.7944,37.8205,37.7683,37.7857,160057.0
2016-10-11 15:50:00,43.39,43.4,43.35,43.38,209445.0,37.7857,37.7944,37.7508,37.777,209445.0
2016-10-12 09:30:00,43.41,43.64,43.4,43.44,46652.0,37.8031,38.0034,37.7944,37.8292,46652.0
2016-10-12 09:40:00,43.43,43.52,43.39,43.49,30478.0,37.8205,37.8989,37.7857,37.8728,30478.0
2016-10-12 09:50:00,43.5,43.71,43.5,43.71,26634.0,37.8815,38.0643,37.8815,38.0643,26634.0
2016-10-12 10:00:00,43.71,43.75,43.69,43.69,48278.0,38.0643,38.0992,38.0469,38.0469,48278.0
2016-10-12 10:10:00,43.69,43.73,43.65,43.67,61065.0,38.0469,38.0818,38.0121,38.0295,61065.0
2016-10-12 10:20:00,43.67,43.74,43.67,43.72,15311.0,38.0295,38.0905,38.0295,38.0731,15311.0
2016-10-12 10:30:00,43.72,43.73,43.62,43.64,21742.0,38.0731,38.0818,37.986,38.0034,21742.0
2016-10-12 10:40:00,43.63,43.66,43.58,43.58,9320.0,37.9947,38.0208,37.9511,37.9511,9320.0
2016-10-12 10:50:00,43.58,43.6,43.55,43.59,9341.0,37.9511,37.9686,37.925,37.9598,9341.0
2016-10-12 11:00:00,43.58,43.67,43.58,43.65,35753.0,37.9511,38.0295,37.9511,38.0121,35753.0
2016-10-12 11:10:00,43.64,43.69,43.63,43.63,12032.0,38.0034,38.0469,37.9947,37.9947,12032.0
2016-10-12 11:20:00,43.62,43.71,43.6,43.71,31563.0,37.986,38.0643,37.9686,38.0643,31563.0
2016-10-12 11:30:00,43.71,43.79,43.71,43.75,21005.0,38.0643,38.134,38.0643,38.0992,21005.0
2016-10-12 11:40:00,43.75,43.75,43.7,43.7,7948.0,38.0992,38.0992,38.0556,38.0556,7948.0
2016-10-12 11:50:00,43.71,43.73,43.7,43.71,38979.0,38.0643,38.0818,38.0556,38.0643,38979.0
2016-10-12 12:00:00,43.71,43.72,43.7,43.71,12400.0,38.0643,38.0731,38.0556,38.0643,12400.0
2016-10-12 12:10:00,43.72,43.75,43.71,43.72,30588.0,38.0731,38.0992,38.0643,38.0731,30588.0
2016-10-12 12:20:00,43.72,43.75,43.72,43.73,9095.0,38.0731,38.0992,38.0731,38.0818,9095.0
2016-10-12 12:30:00,43.73,43.78,43.72,43.76,15832.0,38.0818,38.1253,38.0731,38.1079,15832.0
2016-10-12 12:40:00,43.76,43.77,43.72,43.72,11397.0,38.1079,38.1166,38.0731,38.0731,11397.0
2016-10-12 12:50:00,43.72,43.74,43.7,43.7,6848.0,38.0731,38.0905,38.0556,38.0556,6848.0
2016-10-12 13:00:00,43.7,43.7,43.67,43.7,9435.0,38.0556,38.0556,38.0295,38.0556,9435.0
2016-10-12 13:10:00,43.7,43.73,43.66,43.72,34374.0,38.0556,38.0818,38.0208,38.0731,34374.0
2016-10-12 13:20:00,43.72,43.73,43.7,43.72,11892.0,38.0731,38.0818,38.0556,38.0731,11892.0
2016-10-12 13:30:00,43.73,43.74,43.7,43.71,7740.0,38.0818,38.0905,38.0556,38.0643,7740.0
2016-10-12 13:40:00,43.71,43.73,43.7,43.71,17019.0,38.0643,38.0818,38.0556,38.0643,17019.0
2016-10-12 13:50:00,43.71,43.76,43.71,43.76,7698.0,38.0643,38.1079,38.0643,38.1079,7698.0
2016-10-12 14:00:00,43.75,43.79,43.69,43.75,32626.0,38.0992,38.134,38.0469,38.0992,32626.0
2016-10-12 14:10:00,43.77,43.84,43.76,43.78,35163.0,38.1166,38.1776,38.1079,38.1253,35163.0
2016-10-12 14:20:00,43.78,43.81,43.7,43.7,8971.0,38.1253,38.1514,38.0556,38.0556,8971.0
2016-10-12 14:30:00,43.7,43.75,43.7,43.75,16750.0,38.0556,38.0992,38.0556,38.0992,16750.0
2016-10-12 14:40:00,43.76,43.76,43.72,43.74,52069.0,38.1079,38.1079,38.0731,38.0905,52069.0
2016-10-12 14:50:00,43.74,43.75,43.71,43.72,17073.0,38.0905,38.0992,38.0643,38.0731,17073.0
2016-10-12 15:00:00,43.72,43.73,43.69,43.72,19500.0,38.0731,38.0818,38.0469,38.0731,19500.0
2016-10-12 15:10:00,43.72,43.73,43.71,43.73,18735.0,38.0731,38.0818,38.0643,38.0818,18735.0
2016-10-12 15:20:00,43.73,43.73,43.67,43.67,26846.0,38.0818,38.0818,38.0295,38.0295,26846.0
2016-10-12 15:30:00,43.67,43.68,43.62,43.68,49259.0,38.0295,38.0382,37.986,38.0382,49259.0
2016-10-12 15:40:00,43.68,43.72,43.67,43.7,157022.0,38.0382,38.0731,38.0295,38.0556,157022.0
2016-10-12 15:50:00,43.69,43.72,43.67,43.67,241076.0,38.0469,38.0731,38.0295,38.0295,241076.0
2016-10-13 09:30:00,43.31,43.47,43.25,43.31,64422.0,37.716,37.8553,37.6638,37.716,64422.0
2016-10-13 09:40:00,43.3,43.3,43.15,43.17,168250.0,37.7073,37.7073,37.5767,37.5941,168250.0
2016-10-13 09:50:00,43.16,43.17,42.9,42.95,218281.0,37.5854,37.5941,37.359,37.4025,218281.0
2016-10-13 10:00:00,42.95,42.95,42.86,42.92,435233.0,37.4025,37.4025,37.3241,37.3764,435233.0
2016-10-13 10:10:00,42.92,43.03,42.9,43.01,218609.0,37.3764,37.4722,37.359,37.4548,218609.0
2016-10-13 10:20:00,43.02,43.1,43.02,43.02,124133.0,37.4635,37.5331,37.4635,37.4635,124133.0
2016-10-13 10:30:00,43.03,43.18,42.99,43.14,60773.0,37.4722,37.6028,37.4373,37.568,60773.0
2016-10-13 10:40:00,43.14,43.17,43.02,43.05,44374.0,37.568,37.5941,37.4635,37.4896,44374.0
2016-10-13 10:50:00,43.04,43.11,43.01,43.11,15399.0,37.4809,37.5418,37.4548,37.5418,15399.0
2016-10-13 11:00:00,43.11,43.11,43.03,43.06,203846.0,37.5418,37.5418,37.4722,37.4983,203846.0
2016-10-13 11:10:00,43.07,43.19,43.05,43.19,71080.0,37.507,37.6115,37.4896,37.6115,71080.0
2016-10-13 11:20:00,43.2,43.27,43.18,43.25,45985.0,37.6202,37.6812,37.6028,37.6638,45985.0
2016-10-13 11:30:00,43.25,43.3,43.21,43.21,64754.0,37.6638,37.7073,37.6289,37.6289,64754.0
2016-10-13 11:40:00,43.21,43.24,43.2,43.22,42171.0,37.6289,37.6551,37.6202,37.6376,42171.0
2016-10-13 11:50:00,43.21,43.24,43.2,43.23,17653.0,37.6289,37.6551,37.6202,37.6463,17653.0
2016-10-13 12:00:00,43.22,43.22,43.18,43.2,10463.0,37.6376,37.6376,37.6028,37.6202,10463.0
2016-10-13 12:10:00,43.2,43.22,43.17,43.17,14094.0,37.6202,37.6376,37.5941,37.5941,14094.0
2016-10-13 12:20:00,43.18,43.18,43.15,43.16,6020.0,37.6028,37.6028,37.5767,37.5854,6020.0
2016-10-13 12:30:00,43.15,43.29,43.14,43.28,26071.0,37.5767,37.6986,37.568,37.6899,26071.0
2016-10-13 12:40:00,43.28,43.3,43.24,43.26,38086.0,37.6899,37.7073,37.6551,37.6725,38086.0
2016-10-13 12:50:00,43.26,43.26,43.22,43.23,28351.0,37.6725,37.6725,37.6376,37.6463,28351.0
2016-10-13 13:00:00,43.23,43.24,43.21,43.22,15200.0,37.6463,37.6551,37.6289,37.6376,15200.0
2016-10-13 13:10:00,43.22,43.23,43.16,43.19,20138.0,37.6376,37.6463,37.5854,37.6115,20138.0
2016-10-13 13:20:00,43.19,43.2,43.18,43.18,19901.0,37.6115,37.6202,37.6028,37.6028,19901.0
2016-10-13 13:30:00,43.19,43.21,43.15,43.16,27112.0,37.6115,37.6289,37.5767,37.5854,27112.0
2016-10-13 13:40:00,43.17,43.21,43.17,43.18,48975.0,37.5941,37.6289,37.5941,37.6028,48975.0
2016-10-13 13:50:00,43.19,43.3,43.19,43.3,23732.0,37.6115,37.7073,37.6115,37.7073,23732.0
2016-10-13 14:00:00,43.29,43.33,43.27,43.31,42667.0,37.6986,37.7334,37.6812,37.716,42667.0
2016-10-13 14:10:00,43.3,43.32,43.3,43.32,26471.0,37.7073,37.7247,37.7073,37.7247,26471.0
2016-10-13 14:20:00,43.32,43.36,43.32,43.35,38393.0,37.7247,37.7596,37.7247,37.7508,38393.0
2016-10-13 14:30:00,43.35,43.39,43.34,43.36,31879.0,37.7508,37.7857,37.7421,37.7596,31879.0
2016-10-13 14:40:00,43.35,43.37,43.32,43.36,20474.0,37.7508,37.7683,37.7247,37.7596,20474.0
2016-10-13 14:50:00,43.36,43.4,43.34,43.38,19465.0,37.7596,37.7944,37.7421,37.777,19465.0
2016-10-13 15:00:00,43.37,43.4,43.34,43.4,187209.0,37.7683,37.7944,37.7421,37.7944,187209.0
2016-10-13 15:10:00,43.39,43.4,43.35,43.36,18038.0,37.7857,37.7944,37.7508,37.7596,18038.0
2016-10-13 15:20:00,43.36,43.37,43.28,43.29,36016.0,37.7596,37.7683,37.6899,37.6986,36016.0
2016-10-13 15:30:00,43.29,43.3,43.26,43.28,57234.0,37.6986,37.7073,37.6725,37.6899,57234.0
2016-10-13 15:40:00,43.27,43.29,43.25,43.26,54460.0,37.6812,37.6986,37.6638,37.6725,54460.0
2016-10-13 15:50:00,43.25,43.25,43.17,43.21,598267.0,37.6638,37.6638,37.5941,37.6289,598267.0
2016-10-14 09:30:00,43.25,43.33,43.12,43.14,194152.0,37.6638,37.7334,37.5506,37.568,194152.0
2016-10-14 09:40:00,43.15,43.41,43.14,43.39,132189.0,37.5767,37.8031,37.568,37.7857,132189.0
2016-10-14 09:50:00,43.41,43.43,43.32,43.32,113401.0,37.8031,37.8205,37.7247,37.7247,113401.0
2016-10-14 10:00:00,43.3,43.33,43.22,43.3,201908.0,37.7073,37.7334,37.6376,37.7073,201908.0
2016-10-14 10:10:00,43.3,43.41,43.3,43.4,24096.0,37.7073,37.8031,37.7073,37.7944,24096.0
2016-10-14 10:20:00,43.4,43.42,43.28,43.28,56402.0,37.7944,37.8118,37.6899,37.6899,56402.0
2016-10-14 10:30:00,43.29,43.31,43.26,43.29,61464.0,37.6986,37.716,37.6725,37.6986,61464.0
2016-10-14 10:40:00,43.29,43.33,43.28,43.3,174282.0,37.6986,37.7334,37.6899,37.7073,174282.0
2016-10-14 10:50:00,43.3,43.3,43.25,43.25,48050.0,37.7073,37.7073,37.6638,37.6638,48050.0
2016-10-14 11:00:00,43.24,43.25,43.17,43.21,70736.0,37.6551,37.6638,37.5941,37.6289,70736.0
2016-10-14 11:10:00,43.2,43.2,43.1,43.18,62461.0,37.6202,37.6202,37.5331,37.6028,62461.0
2016-10-14 11:20:00,43.18,43.22,43.16,43.17,16451.0,37.6028,37.6376,37.5854,37.5941,16451.0
2016-10-14 11:30:00,43.16,43.21,43.12,43.21,18118.0,37.5854,37.6289,37.5506,37.6289,18118.0
2016-10-14 11:40:00,43.2,43.22,43.12,43.14,19877.0,37.6202,37.6376,37.5506,37.568,19877.0
2016-10-14 11:50:00,43.15,43.17,43.1,43.11,22378.0,37.5767,37.5941,37.5331,37.5418,22378.0
2016-10-14 12:00:00,43.1,43.15,43.1,43.11,85586.0,37.5331,37.5767,37.5331,37.5418,85586.0
2016-10-14 12:10:00,43.11,43.11,43.04,43.05,140589.0,37.5418,37.5418,37.4809,37.4896,140589.0
2016-10-14 12:20:00,43.06,43.12,43.06,43.12,21895.0,37.4983,37.5506,37.4983,37.5506,21895.0
2016-10-14 12:30:00,43.13,43.18,43.12,43.17,26966.0,37.5593,37.6028,37.5506,37.5941,26966.0
2016-10-14 12:40:00,43.17,43.23,43.16,43.16,17049.0,37.5941,37.6463,37.5854,37.5854,17049.0
2016-10-14 12:50:00,43.17,43.18,43.15,43.15,10500.0,37.5941,37.6028,37.5767,37.5767,10500.0
2016-10-14 13:00:00,43.15,43.2,43.11,43.2,19309.0,37.5767,37.6202,37.5418,37.6202,19309.0
2016-10-14 13:10:00,43.19,43.21,43.15,43.2,19434.0,37.6115,37.6289,37.5767,37.6202,19434.0
2016-10-14 13:20:00,43.2,43.25,43.16,43.17,14301.0,37.6202,37.6638,37.5854,37.5941,14301.0
2016-10-14 13:30:00,43.16,43.26,43.15,43.22,48824.0,37.5854,37.6725,37.5767,37.6376,48824.0
2016-10-14 13:40:00,43.22,43.22,43.15,43.18,18566.0,37.6376,37.6376,37.5767,37.6028,18566.0
2016-10-14 13:50:00,43.17,43.19,43.14,43.16,19163.0,37.5941,37.6115,37.568,37.5854,19163.0
2016-10-14 14:00:00,43.16,43.17,43.12,43.13,27345.0,37.5854,37.5941,37.5506,37.5593,27345.0
2016-10-14 14:10:00,43.13,43.19,43.1,43.19,27506.0,37.5593,37.6115,37.5331,37.6115,27506.0
2016-10-14 14:20:00,43.19,43.24,43.19,43.24,35235.0,37.6115,37.6551,37.6115,37.6551,35235.0
2016-10-14 14:30:00,43.24,43.24,43.19,43.21,15209.0,37.6551,37.6551,37.6115,37.6289,15209.0
2016-10-14 14:40:00,43.22,43.22,43.18,43.19,14173.0,37.6376,37.6376,37.6028,37.6115,14173.0
2016-10-14 14:50:00,43.19,43.2,43.14,43.15,29311.0,37.6115,37.6202,37.568,37.5767,29311.0
2016-10-14 15:00:00,43.15,43.19,43.15,43.19,16300.0,37.5767,37.6115,37.5767,37.6115,16300.0
2016-10-14 15:10:00,43.19,43.21,43.17,43.18,24324.0,37.6115,37.6289,37.5941,37.6028,24324.0
2016-10-14 15:20:00,43.18,43.2,43.17,43.18,28084.0,37.6028,37.6202,37.5941,37.6028,28084.0
2016-10-14 15:30:00,43.18,43.24,43.17,43.23,74894.0,37.6028,37.6551,37.5941,37.6463,74894.0
2016-10-14 15:40:00,43.23,43.24,43.2,43.21,92250.0,37.6463,37.6551,37.6202,37.6289,92250.0
2016-10-14 15:50:00,43.2,43.21,43.13,43.14,167218.0,37.6202,37.6289,37.5593,37.568,167218.0
2016-10-17 09:30:00,43.07,43.2,43.04,43.09,73734.0,37.507,37.6202,37.4809,37.5244,73734.0
2016-10-17 09:40:00,43.1,43.17,43.07,43.12,28299.0,37.5331,37.5941,37.507,37.5506,28299.0
2016-10-17 09:50:00,43.13,43.18,43.06,43.07,33822.0,37.5593,37.6028,37.4983,37.507,33822.0
2016-10-17 10:00:00,43.09,43.09,42.98,43.04,28746.0,37.5244,37.5244,37.4286,37.4809,28746.0
2016-10-17 10:10:00,43.04,43.12,43.02,43.02,93169.0,37.4809,37.5506,37.4635,37.4635,93169.0
2016-10-17 10:20:00,43.02,43.17,42.99,43.11,49114.0,37.4635,37.5941,37.4373,37.5418,49114.0
2016-10-17 10:30:00,43.12,43.12,43.02,43.03,17651.0,37.5506,37.5506,37.4635,37.4722,17651.0
2016-10-17 10:40:00,43.04,43.04,42.91,42.93,25639.0,37.4809,37.4809,37.3677,37.3851,25639.0
2016-10-17 10:50:00,42.92,42.93,42.85,42.89,19946.0,37.3764,37.3851,37.3154,37.3503,19946.0
2016-10-17 11:00:00,42.89,42.92,42.86,42.87,26125.0,37.3503,37.3764,37.3241,37.3328,26125.0
2016-10-17 11:10:00,42.87,42.93,42.87,42.92,22552.0,37.3328,37.3851,37.3328,37.3764,22552.0
2016-10-17 11:20:00,42.91,42.92,42.85,42.86,22087.0,37.3677,37.3764,37.3154,37.3241,22087.0
2016-10-17 11:30:00,42.87,42.92,42.87,42.91,9038.0,37.3328,37.3764,37.3328,37.3677,9038.0
2016-10-17 11:40:00,42.91,42.93,42.86,42.86,24091.0,37.3677,37.3851,37.3241,37.3241,24091.0
2016-10-17 11:50:00,42.87,42.93,42.87,42.9,8860.0,37.3328,37.3851,37.3328,37.359,8860.0
2016-10-17 12:00:00,42.91,42.93,42.87,42.88,84400.0,37.3677,37.3851,37.3328,37.3416,84400.0
2016-10-17 12:10:00,42.89,42.95,42.87,42.94,32899.0,37.3503,37.4025,37.3328,37.3938,32899.0
2016-10-17 12:20:00,42.94,42.95,42.9,42.91,15254.0,37.3938,37.4025,37.359,37.3677,15254.0
2016-10-17 12:30:00,42.91,42.93,42.9,42.91,43382.0,37.3677,37.3851,37.359,37.3677,43382.0
2016-10-17 12:40:00,42.9,42.93,42.89,42.93,34827.0,37.359,37.3851,37.3503,37.3851,34827.0
2016-10-17 12:50:00,42.94,42.95,42.92,42.92,16000.0,37.3938,37.4025,37.3764,37.3764,16000.0
2016-10-17 13:00:00,42.91,42.93,42.89,42.92,14552.0,37.3677,37.3851,37.3503,37.3764,14552.0
2016-10-17 13:10:00,42.91,42.92,42.85,42.87,16609.0,37.3677,37.3764,37.3154,37.3328,16609.0
2016-10-17 13:20:00,42.86,42.86,42.81,42.83,46017.0,37.3241,37.3241,37.2806,37.298,46017.0
2016-10-17 13:30:00,42.82,42.84,42.79,42.82,167575.0,37.2893,37.3067,37.2632,37.2893,167575.0
2016-10-17 13:40:00,42.82,42.84,42.8,42.81,46621.0,37.2893,37.3067,37.2719,37.2806,46621.0
2016-10-17 13:50:00,42.8,42.8,42.73,42.73,61062.0,37.2719,37.2719,37.2109,37.2109,61062.0
2016-10-17 14:00:00,42.74,42.79,42.74,42.78,10833.0,37.2196,37.2632,37.2196,37.2545,10833.0
2016-10-17 14:10:00,42.78,42.83,42.77,42.82,30801.0,37.2545,37.298,37.2458,37.2893,30801.0
2016-10-17 14:20:00,42.82,42.83,42.79,42.8,57129.0,37.2893,37.298,37.2632,37.2719,57129.0
2016-10-17 14:30:00,42.8,42.8,42.77,42.78,8801.0,37.2719,37.2719,37.2458,37.2545,8801.0
2016-10-17 14:40:00,42.78,42.79,42.77,42.77,9789.0,37.2545,37.2632,37.2458,37.2458,9789.0
2016-10-17 14:50:00,42.77,42.79,42.75,42.79,151924.0,37.2458,37.2632,37.2283,37.2632,151924.0
2016-10-17 15:00:00,42.78,42.79,42.75,42.76,104696.0,37.2545,37.2632,37.2283,37.2371,104696.0
2016-10-17 15:10:00,42.76,42.77,42.73,42.75,145796.0,37.2371,37.2458,37.2109,37.2283,145796.0
2016-10-17 15:20:00,42.75,42.77,42.74,42.75,36949.0,37.2283,37.2458,37.2196,37.2283,36949.0
2016-10-17 15:30:00,42.75,42.78,42.73,42.77,53434.0,37.2283,37.2545,37.2109,37.2458,53434.0
2016-10-17 15:40:00,42.77,42.78,42.74,42.76,202252.0,37.2458,37.2545,37.2196,37.2371,202252.0
2016-10-17 15:50:00,42.76,42.76,42.7,42.72,102545.0,37.2371,37.2371,37.1848,37.2022,102545.0
2016-10-18 09:30:00,43.18,43.18,42.89,42.91,49021.0,37.6028,37.6028,37.3503,37.3677,49021.0
2016-10-18 09:40:00,42.91,42.95,42.86,42.87,84609.0,37.3677,37.4025,37.3241,37.3328,84609.0
2016-10-18 09:50:00,42.88,42.88,42.8,42.85,31888.0,37.3416,37.3416,37.2719,37.3154,31888.0
2016-10-18 10:00:00,42.86,42.87,42.81,42.82,52382.0,37.3241,37.3328,37.2806,37.2893,52382.0
2016-10-18 10:10:00,42.82,42.82,42.76,42.8,33041.0,37.2893,37.2893,37.2371,37.2719,33041.0
2016-10-18 10:20:00,42.8,42.8,42.72,42.73,40250.0,37.2719,37.2719,37.2022,37.2109,40250.0
2016-10-18 10:30:00,42.74,42.81,42.74,42.78,36045.0,37.2196,37.2806,37.2196,37.2545,36045.0
2016-10-18 10:40:00,42.79,42.85,42.79,42.84,24879.0,37.2632,37.3154,37.2632,37.3067,24879.0
2016-10-18 10:50:00,42.84,42.84,42.77,42.78,27614.0,37.3067,37.3067,37.2458,37.2545,27614.0
2016-10-18 11:00:00,42.79,42.81,42.78,42.8,42989.0,37.2632,37.2806,37.2545,37.2719,42989.0
2016-10-18 11:10:00,42.79,42.8,42.76,42.77,20266.0,37.2632,37.2719,37.2371,37.2458,20266.0
2016-10-18 11:20:00,42.78,42.82,42.77,42.81,27521.0,37.2545,37.2893,37.2458,37.2806,27521.0
2016-10-18 11:30:00,42.82,42.85,42.79,42.85,49646.0,37.2893,37.3154,37.2632,37.3154,49646.0
2016-10-18 11:40:00,42.85,42.9,42.84,42.87,49215.0,37.3154,37.359,37.3067,37.3328,49215.0
2016-10-18 11:50:00,42.88,42.95,42.87,42.95,38676.0,37.3416,37.4025,37.3328,37.4025,38676.0
2016-10-18 12:00:00,42.96,42.96,42.93,42.94,31770.0,37.4112,37.4112,37.3851,37.3938,31770.0
2016-10-18 12:10:00,42.94,42.94,42.91,42.92,23016.0,37.3938,37.3938,37.3677,37.3764,23016.0
2016-10-18 12:20:00,42.92,42.93,42.92,42.93,27290.0,37.3764,37.3851,37.3764,37.3851,27290.0
2016-10-18 12:30:00,42.93,42.95,42.92,42.92,104990.0,37.3851,37.4025,37.3764,37.3764,104990.0
2016-10-18 12:40:00,42.92,42.93,42.89,42.9,36313.0,37.3764,37.3851,37.3503,37.359,36313.0
2016-10-18 12:50:00,42.91,42.91,42.84,42.87,125824.0,37.3677,37.3677,37.3067,37.3328,125824.0
2016-10-18 13:00:00,42.87,42.89,42.86,42.89,30341.0,37.3328,37.3503,37.3241,37.3503,30341.0
2016-10-18 13:10:00,42.89,42.91,42.88,42.9,26023.0,37.3503,37.3677,37.3416,37.359,26023.0
2016-10-18 13:20:00,42.91,42.95,42.91,42.93,33114.0,37.3677,37.4025,37.3677,37.3851,33114.0
2016-10-18 13:30:00,42.92,42.92,42.89,42.91,19600.0,37.3764,37.3764,37.3503,37.3677,19600.0
2016-10-18 13:40:00,42.91,42.91,42.87,42.88,26116.0,37.3677,37.3677,37.3328,37.3416,26116.0
2016-10-18 13:50:00,42.88,42.91,42.87,42.9,28596.0,37.3416,37.3677,37.3328,37.359,28596.0
2016-10-18 14:00:00,42.89,42.9,42.87,42.88,34010.0,37.3503,37.359,37.3328,37.3416,34010.0
2016-10-18 14:10:00,42.89,42.89,42.84,42.87,59179.0,37.3503,37.3503,37.3067,37.3328,59179.0
2016-10-18 14:20:00,42.86,42.9,42.86,42.9,56238.0,37.3241,37.359,37.3241,37.359,56238.0
2016-10-18 14:30:00,42.9,42.91,42.88,42.88,15288.0,37.359,37.3677,37.3416,37.3416,15288.0
2016-10-18 14:40:00,42.88,42.9,42.87,42.9,26713.0,37.3416,37.359,37.3328,37.359,26713.0
2016-10-18 14:50:00,42.89,42.9,42.86,42.88,37617.0,37.3503,37.359,37.3241,37.3416,37617.0
2016-10-18 15:00:00,42.87,42.88,42.84,42.85,28124.0,37.3328,37.3416,37.3067,37.3154,28124.0
2016-10-18 15:10:00,42.85,42.86,42.84,42.84,78575.0,37.3154,37.3241,37.3067,37.3067,78575.0
2016-10-18 15:20:00,42.84,42.87,42.83,42.84,87593.0,37.3067,37.3328,37.298,37.3067,87593.0
2016-10-18 15:30:00,42.84,42.84,42.8,42.8,53844.0,37.3067,37.3067,37.2719,37.2719,53844.0
2016-10-18 15:40:00,42.8,42.8,42.77,42.77,54162.0,37.2719,37.2719,37.2458,37.2458,54162.0
2016-10-18 15:50:00,42.77,42.79,42.73,42.74,252344.0,37.2458,37.2632,37.2109,37.2196,252344.0
2016-10-19 09:30:00,42.86,42.9,42.67,42.75,241178.0,37.3241,37.359,37.1587,37.2283,241178.0
2016-10-19 09:40:00,42.75,42.76,42.68,42.74,40745.0,37.2283,37.2371,37.1674,37.2196,40745.0
2016-10-19 09:50:00,42.75,42.79,42.68,42.68,43704.0,37.2283,37.2632,37.1674,37.1674,43704.0
2016-10-19 10:00:00,42.69,42.74,42.63,42.68,49681.0,37.1761,37.2196,37.1238,37.1674,49681.0
2016-10-19 10:10:00,42.68,42.71,42.66,42.71,65311.0,37.1674,37.1935,37.15,37.1935,65311.0
2016-10-19 10:20:00,42.71,42.8,42.71,42.8,66620.0,37.1935,37.2719,37.1935,37.2719,66620.0
2016-10-19 10:30:00,42.84,42.85,42.77,42.79,57463.0,37.3067,37.3154,37.2458,37.2632,57463.0
2016-10-19 10:40:00,42.8,42.86,42.8,42.86,26059.0,37.2719,37.3241,37.2719,37.3241,26059.0
2016-10-19 10:50:00,42.87,42.88,42.83,42.86,17753.0,37.3328,37.3416,37.298,37.3241,17753.0
2016-10-19 11:00:00,42.87,42.88,42.83,42.85,55813.0,37.3328,37.3416,37.298,37.3154,55813.0
2016-10-19 11:10:00,42.86,42.89,42.83,42.88,37991.0,37.3241,37.3503,37.298,37.3416,37991.0
2016-10-19 11:20:00,42.88,42.98,42.87,42.98,28349.0,37.3416,37.4286,37.3328,37.4286,28349.0
2016-10-19 11:30:00,42.99,43.02,42.98,42.99,23455.0,37.4373,37.4635,37.4286,37.4373,23455.0
2016-10-19 11:40:00,43.0,43.06,43.0,43.02,32263.0,37.4461,37.4983,37.4461,37.4635,32263.0
2016-10-19 11:50:00,43.03,43.06,42.97,42.98,30055.0,37.4722,37.4983,37.4199,37.4286,30055.0
2016-10-19 12:00:00,42.98,42.99,42.93,42.96,30294.0,37.4286,37.4373,37.3851,37.4112,30294.0
2016-10-19 12:10:00,42.96,43.0,42.95,42.98,9351.0,37.4112,37.4461,37.4025,37.4286,9351.0
2016-10-19 12:20:00,42.98,43.03,42.97,43.01,13213.0,37.4286,37.4722,37.4199,37.4548,13213.0
2016-10-19 12:30:00,43.01,43.03,43.0,43.01,25272.0,37.4548,37.4722,37.4461,37.4548,25272.0
2016-10-19 12:40:00,43.02,43.05,43.0,43.04,17013.0,37.4635,37.4896,37.4461,37.4809,17013.0
2016-10-19 12:50:00,43.04,43.06,43.03,43.05,18499.0,37.4809,37.4983,37.4722,37.4896,18499.0
2016-10-19 13:00:00,43.05,43.09,43.05,43.05,19157.0,37.4896,37.5244,37.4896,37.4896,19157.0
2016-10-19 13:10:00,43.05,43.07,43.03,43.06,16094.0,37.4896,37.507,37.4722,37.4983,16094.0
2016-10-19 13:20:00,43.07,43.1,43.06,43.07,14999.0,37.507,37.5331,37.4983,37.507,14999.0
2016-10-19 13:30:00,43.07,43.08,43.06,43.08,18113.0,37.507,37.5157,37.4983,37.5157,18113.0
2016-10-19 13:40:00,43.08,43.11,43.07,43.09,30922.0,37.5157,37.5418,37.507,37.5244,30922.0
2016-10-19 13:50:00,43.09,43.1,43.06,43.08,121016.0,37.5244,37.5331,37.4983,37.5157,121016.0
2016-10-19 14:00:00,43.08,43.13,43.07,43.13,71408.0,37.5157,37.5593,37.507,37.5593,71408.0
2016-10-19 14:10:00,43.14,43.15,43.12,43.13,30318.0,37.568,37.5767,37.5506,37.5593,30318.0
2016-10-19 14:20:00,43.13,43.14,43.1,43.11,29989.0,37.5593,37.568,37.5331,37.5418,29989.0
2016-10-19 14:30:00,43.11,43.12,43.08,43.08,88113.0,37.5418,37.5506,37.5157,37.5157,88113.0
2016-10-19 14:40:00,43.08,43.11,43.08,43.11,20697.0,37.5157,37.5418,37.5157,37.5418,20697.0
2016-10-19 14:50:00,43.11,43.12,43.09,43.12,44599.0,37.5418,37.5506,37.5244,37.5506,44599.0
2016-10-19 15:00:00,43.12,43.16,43.12,43.16,41618.0,37.5506,37.5854,37.5506,37.5854,41618.0
2016-10-19 15:10:00,43.15,43.18,43.14,43.18,26827.0,37.5767,37.6028,37.568,37.6028,26827.0
2016-10-19 15:20:00,43.17,43.19,43.16,43.18,117261.0,37.5941,37.6115,37.5854,37.6028,117261.0
2016-10-19 15:30:00,43.18,43.19,43.16,43.17,151234.0,37.6028,37.6115,37.5854,37.5941,151234.0
2016-10-19 15:40:00,43.16,43.2,43.16,43.18,331549.0,37.5854,37.6202,37.5854,37.6028,331549.0
2016-10-19 15:50:00,43.18,43.19,43.14,43.17,885246.0,37.6028,37.6115,37.568,37.5941,885246.0
2016-10-20 09:30:00,42.97,43.09,42.86,42.87,34882.0,37.4199,37.5244,37.3241,37.3328,34882.0
2016-10-20 09:40:00,42.87,43.07,42.85,43.07,92419.0,37.3328,37.507,37.3154,37.507,92419.0
2016-10-20 09:50:00,43.06,43.11,43.04,43.09,321197.0,37.4983,37.5418,37.4809,37.5244,321197.0
2016-10-20 10:00:00,43.08,43.12,43.05,43.05,208699.0,37.5157,37.5506,37.4896,37.4896,208699.0
2016-10-20 10:10:00,43.04,43.05,42.98,42.98,77667.0,37.4809,37.4896,37.4286,37.4286,77667.0
2016-10-20 10:20:00,42.99,43.0,42.94,42.98,55782.0,37.4373,37.4461,37.3938,37.4286,55782.0
2016-10-20 10:30:00,42.98,42.99,42.81,42.81,176682.0,37.4286,37.4373,37.2806,37.2806,176682.0
2016-10-20 10:40:00,42.8,42.89,42.8,42.88,17325.0,37.2719,37.3503,37.2719,37.3416,17325.0
2016-10-20 10:50:00,42.89,42.9,42.82,42.86,75946.0,37.3503,37.359,37.2893,37.3241,75946.0
2016-10-20 11:00:00,42.86,42.87,42.83,42.83,62999.0,37.3241,37.3328,37.298,37.298,62999.0
2016-10-20 11:10:00,42.83,42.9,42.83,42.9,14416.0,37.298,37.359,37.298,37.359,14416.0
2016-10-20 11:20:00,42.91,42.94,42.87,42.88,17276.0,37.3677,37.3938,37.3328,37.3416,17276.0
2016-10-20 11:30:00,42.88,42.9,42.81,42.82,12084.0,37.3416,37.359,37.2806,37.2893,12084.0
2016-10-20 11:40:00,42.82,42.85,42.8,42.83,17774.0,37.2893,37.3154,37.2719,37.298,17774.0
2016-10-20 11:50:00,42.83,42.89,42.79,42.89,24709.0,37.298,37.3503,37.2632,37.3503,24709.0
2016-10-20 12:00:00,42.9,42.96,42.89,42.92,19412.0,37.359,37.4112,37.3503,37.3764,19412.0
2016-10-20 12:10:00,42.91,42.95,42.91,42.93,16978.0,37.3677,37.4025,37.3677,37.3851,16978.0
2016-10-20 12:20:00,42.93,42.95,42.9,42.93,23422.0,37.3851,37.4025,37.359,37.3851,23422.0
2016-10-20 12:30:00,42.93,42.99,42.92,42.99,15796.0,37.3851,37.4373,37.3764,37.4373,15796.0
2016-10-20 12:40:00,43.0,43.04,42.99,43.0,27123.0,37.4461,37.4809,37.4373,37.4461,27123.0
2016-10-20 12:50:00,43.01,43.01,42.98,42.99,31222.0,37.4548,37.4548,37.4286,37.4373,31222.0
2016-10-20 13:00:00,42.99,43.02,42.97,43.02,17154.0,37.4373,37.4635,37.4199,37.4635,17154.0
2016-10-20 13:10:00,43.03,43.04,42.98,42.99,23489.0,37.4722,37.4809,37.4286,37.4373,23489.0
2016-10-20 13:20:00,42.98,42.98,42.96,42.98,22331.0,37.4286,37.4286,37.4112,37.4286,22331.0
2016-10-20 13:30:00,42.98,43.01,42.97,43.01,22279.0,37.4286,37.4548,37.4199,37.4548,22279.0
2016-10-20 13:40:00,43.02,43.02,42.96,42.96,79948.0,37.4635,37.4635,37.4112,37.4112,79948.0
2016-10-20 13:50:00,42.95,42.95,42.87,42.88,58241.0,37.4025,37.4025,37.3328,37.3416,58241.0
2016-10-20 14:00:00,42.89,42.91,42.88,42.89,33364.0,37.3503,37.3677,37.3416,37.3503,33364.0
2016-10-20 14:10:00,42.89,42.89,42.86,42.88,22274.0,37.3503,37.3503,37.3241,37.3416,22274.0
2016-10-20 14:20:00,42.89,42.89,42.86,42.89,15278.0,37.3503,37.3503,37.3241,37.3503,15278.0
2016-10-20 14:30:00,42.89,42.89,42.86,42.87,20209.0,37.3503,37.3503,37.3241,37.3328,20209.0
2016-10-20 14:40:00,42.87,42.94,42.85,42.94,45494.0,37.3328,37.3938,37.3154,37.3938,45494.0
2016-10-20 14:50:00,42.93,42.95,42.9,42.91,43341.0,37.3851,37.4025,37.359,37.3677,43341.0
2016-10-20 15:00:00,42.91,42.91,42.87,42.91,25847.0,37.3677,37.3677,37.3328,37.3677,25847.0
2016-10-20 15:10:00,42.91,42.93,42.89,42.89,12200.0,37.3677,37.3851,37.3503,37.3503,12200.0
2016-10-20 15:20:00,42.89,42.9,42.86,42.86,28900.0,37.3503,37.359,37.3241,37.3241,28900.0
2016-10-20 15:30:00,42.86,42.88,42.85,42.88,40004.0,37.3241,37.3416,37.3154,37.3416,40004.0
2016-10-20 15:40:00,42.88,42.91,42.86,42.9,75587.0,37.3416,37.3677,37.3241,37.359,75587.0
2016-10-20 15:50:00,42.91,42.92,42.88,42.9,81542.0,37.3677,37.3764,37.3416,37.359,81542.0
2016-10-21 09:30:00,42.58,42.67,42.53,42.6,125893.0,37.0803,37.1587,37.0368,37.0977,125893.0
2016-10-21 09:40:00,42.6,42.63,42.52,42.62,139427.0,37.0977,37.1238,37.0281,37.1151,139427.0
2016-10-21 09:50:00,42.6,42.71,42.59,42.67,133649.0,37.0977,37.1935,37.089,37.1587,133649.0
2016-10-21 10:00:00,42.67,42.68,42.61,42.62,31045.0,37.1587,37.1674,37.1064,37.1151,31045.0
2016-10-21 10:10:00,42.62,42.65,42.58,42.63,46046.0,37.1151,37.1413,37.0803,37.1238,46046.0
2016-10-21 10:20:00,42.63,42.67,42.59,42.67,60054.0,37.1238,37.1587,37.089,37.1587,60054.0
2016-10-21 10:30:00,42.68,42.73,42.68,42.69,95609.0,37.1674,37.2109,37.1674,37.1761,95609.0
2016-10-21 10:40:00,42.69,42.8,42.69,42.8,27278.0,37.1761,37.2719,37.1761,37.2719,27278.0
2016-10-21 10:50:00,42.8,42.81,42.76,42.79,84047.0,37.2719,37.2806,37.2371,37.2632,84047.0
2016-10-21 11:00:00,42.8,42.89,42.77,42.87,76904.0,37.2719,37.3503,37.2458,37.3328,76904.0
2016-10-21 11:10:00,42.87,42.89,42.84,42.89,102436.0,37.3328,37.3503,37.3067,37.3503,102436.0
2016-10-21 11:20:00,42.89,42.9,42.84,42.89,34710.0,37.3503,37.359,37.3067,37.3503,34710.0
2016-10-21 11:30:00,42.89,42.91,42.88,42.89,100156.0,37.3503,37.3677,37.3416,37.3503,100156.0
2016-10-21 11:40:00,42.9,42.97,42.89,42.97,103127.0,37.359,37.4199,37.3503,37.4199,103127.0
2016-10-21 11:50:00,42.98,42.98,42.94,42.95,18528.0,37.4286,37.4286,37.3938,37.4025,18528.0
2016-10-21 12:00:00,42.96,42.97,42.94,42.94,10013.0,37.4112,37.4199,37.3938,37.3938,10013.0
2016-10-21 12:10:00,42.93,42.93,42.89,42.89,16701.0,37.3851,37.3851,37.3503,37.3503,16701.0
2016-10-21 12:20:00,42.89,42.9,42.86,42.86,45320.0,37.3503,37.359,37.3241,37.3241,45320.0
2016-10-21 12:30:00,42.86,42.87,42.85,42.86,30320.0,37.3241,37.3328,37.3154,37.3241,30320.0
2016-10-21 12:40:00,42.85,42.87,42.84,42.85,12225.0,37.3154,37.3328,37.3067,37.3154,12225.0
2016-10-21 12:50:00,42.85,42.86,42.83,42.86,8682.0,37.3154,37.3241,37.298,37.3241,8682.0
2016-10-21 13:00:00,42.86,42.86,42.84,42.85,13687.0,37.3241,37.3241,37.3067,37.3154,13687.0
2016-10-21 13:10:00,42.86,42.88,42.85,42.86,28900.0,37.3241,37.3416,37.3154,37.3241,28900.0
2016-10-21 13:20:00,42.87,42.87,42.84,42.87,12814.0,37.3328,37.3328,37.3067,37.3328,12814.0
2016-10-21 13:30:00,42.86,42.87,42.81,42.87,15441.0,37.3241,37.3328,37.2806,37.3328,15441.0
2016-10-21 13:40:00,42.86,42.9,42.86,42.9,21004.0,37.3241,37.359,37.3241,37.359,21004.0
2016-10-21 13:50:00,42.9,42.92,42.87,42.91,49634.0,37.359,37.3764,37.3328,37.3677,49634.0
2016-10-21 14:00:00,42.91,42.92,42.9,42.91,83344.0,37.3677,37.3764,37.359,37.3677,83344.0
2016-10-21 14:10:00,42.91,42.93,42.9,42.92,25759.0,37.3677,37.3851,37.359,37.3764,25759.0
2016-10-21 14:20:00,42.92,42.94,42.9,42.94,21725.0,37.3764,37.3938,37.359,37.3938,21725.0
2016-10-21 14:30:00,42.93,42.95,42.91,42.95,37508.0,37.3851,37.4025,37.3677,37.4025,37508.0
2016-10-21 14:40:00,42.96,42.97,42.94,42.95,18215.0,37.4112,37.4199,37.3938,37.4025,18215.0
2016-10-21 14:50:00,42.95,42.98,42.94,42.98,21346.0,37.4025,37.4286,37.3938,37.4286,21346.0
2016-10-21 15:00:00,42.97,42.98,42.96,42.98,11752.0,37.4199,37.4286,37.4112,37.4286,11752.0
2016-10-21 15:10:00,42.98,42.99,42.96,42.98,77657.0,37.4286,37.4373,37.4112,37.4286,77657.0
2016-10-21 15:20:00,42.98,42.99,42.96,42.97,82416.0,37.4286,37.4373,37.4112,37.4199,82416.0
2016-10-21 15:30:00,42.97,42.98,42.94,42.96,23333.0,37.4199,37.4286,37.3938,37.4112,23333.0
2016-10-21 15:40:00,42.96,42.96,42.94,42.95,92007.0,37.4112,37.4112,37.3938,37.4025,92007.0
2016-10-21 15:50:00,42.95,42.97,42.93,42.96,177109.0,37.4025,37.4199,37.3851,37.4112,177109.0
2016-10-24 09:30:00,43.15,43.43,43.07,43.38,192126.0,37.5767,37.8205,37.507,37.777,192126.0
2016-10-24 09:40:00,43.38,43.4,43.32,43.38,255939.0,37.777,37.7944,37.7247,37.777,255939.0
2016-10-24 09:50:00,43.38,43.41,43.33,43.38,74551.0,37.777,37.8031,37.7334,37.777,74551.0
2016-10-24 10:00:00,43.38,43.4,43.29,43.29,34167.0,37.777,37.7944,37.6986,37.6986,34167.0
2016-10-24 10:10:00,43.29,43.32,43.24,43.25,25664.0,37.6986,37.7247,37.6551,37.6638,25664.0
2016-10-24 10:20:00,43.26,43.3,43.24,43.25,34627.0,37.6725,37.7073,37.6551,37.6638,34627.0
2016-10-24 10:30:00,43.25,43.28,43.24,43.27,18784.0,37.6638,37.6899,37.6551,37.6812,18784.0
2016-10-24 10:40:00,43.27,43.27,43.17,43.24,24033.0,37.6812,37.6812,37.5941,37.6551,24033.0
2016-10-24 10:50:00,43.24,43.3,43.23,43.27,26146.0,37.6551,37.7073,37.6463,37.6812,26146.0
2016-10-24 11:00:00,43.27,43.34,43.27,43.3,23506.0,37.6812,37.7421,37.6812,37.7073,23506.0
2016-10-24 11:10:00,43.31,43.36,43.3,43.35,15082.0,37.716,37.7596,37.7073,37.7508,15082.0
2016-10-24 11:20:00,43.36,43.36,43.26,43.26,47036.0,37.7596,37.7596,37.6725,37.6725,47036.0
2016-10-24 11:30:00,43.26,43.29,43.25,43.27,20509.0,37.6725,37.6986,37.6638,37.6812,20509.0
2016-10-24 11:40:00,43.27,43.28,43.19,43.22,16214.0,37.6812,37.6899,37.6115,37.6376,16214.0
2016-10-24 11:50:00,43.22,43.24,43.19,43.19,31994.0,37.6376,37.6551,37.6115,37.6115,31994.0
2016-10-24 12:00:00,43.19,43.22,43.17,43.19,48955.0,37.6115,37.6376,37.5941,37.6115,48955.0
2016-10-24 12:10:00,43.19,43.21,43.18,43.21,18059.0,37.6115,37.6289,37.6028,37.6289,18059.0
2016-10-24 12:20:00,43.21,43.22,43.14,43.14,19029.0,37.6289,37.6376,37.568,37.568,19029.0
2016-10-24 12:30:00,43.14,43.14,43.1,43.11,200466.0,37.568,37.568,37.5331,37.5418,200466.0
2016-10-24 12:40:00,43.11,43.11,43.09,43.11,29236.0,37.5418,37.5418,37.5244,37.5418,29236.0
2016-10-24 12:50:00,43.11,43.15,43.1,43.14,24674.0,37.5418,37.5767,37.5331,37.568,24674.0
2016-10-24 13:00:00,43.15,43.17,43.13,43.16,20171.0,37.5767,37.5941,37.5593,37.5854,20171.0
2016-10-24 13:10:00,43.17,43.18,43.16,43.18,16350.0,37.5941,37.6028,37.5854,37.6028,16350.0
2016-10-24 13:20:00,43.17,43.2,43.16,43.2,33804.0,37.5941,37.6202,37.5854,37.6202,33804.0
2016-10-24 13:30:00,43.2,43.21,43.19,43.2,38932.0,37.6202,37.6289,37.6115,37.6202,38932.0
2016-10-24 13:40:00,43.19,43.2,43.18,43.19,27322.0,37.6115,37.6202,37.6028,37.6115,27322.0
2016-10-24 13:50:00,43.19,43.21,43.18,43.19,38502.0,37.6115,37.6289,37.6028,37.6115,38502.0
2016-10-24 14:00:00,43.2,43.22,43.19,43.22,21499.0,37.6202,37.6376,37.6115,37.6376,21499.0
2016-10-24 14:10:00,43.22,43.22,43.21,43.22,39664.0,37.6376,37.6376,37.6289,37.6376,39664.0
2016-10-24 14:20:00,43.22,43.24,43.22,43.24,13268.0,37.6376,37.6551,37.6376,37.6551,13268.0
2016-10-24 14:30:00,43.24,43.26,43.24,43.24,37149.0,37.6551,37.6725,37.6551,37.6551,37149.0
2016-10-24 14:40:00,43.24,43.26,43.23,43.25,18383.0,37.6551,37.6725,37.6463,37.6638,18383.0
2016-10-24 14:50:00,43.24,43.25,43.23,43.25,15909.0,37.6551,37.6638,37.6463,37.6638,15909.0
2016-10-24 15:00:00,43.25,43.27,43.24,43.25,109296.0,37.6638,37.6812,37.6551,37.6638,109296.0
2016-10-24 15:10:00,43.25,43.25,43.24,43.24,28057.0,37.6638,37.6638,37.6551,37.6551,28057.0
2016-10-24 15:20:00,43.24,43.25,43.2,43.22,65349.0,37.6551,37.6638,37.6202,37.6376,65349.0
2016-10-24 15:30:00,43.22,43.22,43.2,43.22,20817.0,37.6376,37.6376,37.6202,37.6376,20817.0
2016-10-24 15:40:00,43.22,43.23,43.19,43.22,68985.0,37.6376,37.6463,37.6115,37.6376,68985.0
2016-10-24 15:50:00,43.23,43.27,43.22,43.25,152196.0,37.6463,37.6812,37.6376,37.6638,152196.0
2016-10-25 09:30:00,42.82,43.05,42.82,43.01,233827.0,37.2893,37.4896,37.2893,37.4548,233827.0
2016-10-25 09:40:00,43.03,43.09,42.96,42.99,71537.0,37.4722,37.5244,37.4112,37.4373,71537.0
2016-10-25 09:50:00,42.98,42.98,42.9,42.92,46845.0,37.4286,37.4286,37.359,37.3764,46845.0
2016-10-25 10:00:00,42.92,42.98,42.89,42.95,117184.0,37.3764,37.4286,37.3503,37.4025,117184.0
2016-10-25 10:10:00,42.96,42.97,42.93,42.96,37491.0,37.4112,37.4199,37.3851,37.4112,37491.0
2016-10-25 10:20:00,42.97,42.97,42.83,42.88,34443.0,37.4199,37.4199,37.298,37.3416,34443.0
2016-10-25 10:30:00,42.88,42.9,42.85,42.86,36462.0,37.3416,37.359,37.3154,37.3241,36462.0
2016-10-25 10:40:00,42.85,42.85,42.73,42.75,28531.0,37.3154,37.3154,37.2109,37.2283,28531.0
2016-10-25 10:50:00,42.76,42.81,42.76,42.81,13299.0,37.2371,37.2806,37.2371,37.2806,13299.0
2016-10-25 11:00:00,42.81,42.83,42.79,42.8,70367.0,37.2806,37.298,37.2632,37.2719,70367.0
2016-10-25 11:10:00,42.8,42.81,42.76,42.76,261638.0,37.2719,37.2806,37.2371,37.2371,261638.0
2016-10-25 11:20:00,42.76,42.78,42.74,42.78,144870.0,37.2371,37.2545,37.2196,37.2545,144870.0
2016-10-25 11:30:00,42.79,42.81,42.76,42.77,65765.0,37.2632,37.2806,37.2371,37.2458,65765.0
2016-10-25 11:40:00,42.77,42.77,42.72,42.72,15798.0,37.2458,37.2458,37.2022,37.2022,15798.0
2016-10-25 11:50:00,42.72,42.72,42.69,42.7,32538.0,37.2022,37.2022,37.1761,37.1848,32538.0
2016-10-25 12:00:00,42.69,42.73,42.66,42.69,41218.0,37.1761,37.2109,37.15,37.1761,41218.0
2016-10-25 12:10:00,42.7,42.72,42.68,42.72,15396.0,37.1848,37.2022,37.1674,37.2022,15396.0
2016-10-25 12:20:00,42.72,42.75,42.7,42.72,80536.0,37.2022,37.2283,37.1848,37.2022,80536.0
2016-10-25 12:30:00,42.72,42.78,42.72,42.77,61298.0,37.2022,37.2545,37.2022,37.2458,61298.0
2016-10-25 12:40:00,42.77,42.83,42.77,42.82,23983.0,37.2458,37.298,37.2458,37.2893,23983.0
2016-10-25 12:50:00,42.81,42.84,42.8,42.84,15858.0,37.2806,37.3067,37.2719,37.3067,15858.0
2016-10-25 13:00:00,42.83,42.86,42.81,42.84,21707.0,37.298,37.3241,37.2806,37.3067,21707.0
2016-10-25 13:10:00,42.83,42.86,42.83,42.84,24007.0,37.298,37.3241,37.298,37.3067,24007.0
2016-10-25 13:20:00,42.84,42.87,42.84,42.86,17291.0,37.3067,37.3328,37.3067,37.3241,17291.0
2016-10-25 13:30:00,42.86,42.88,42.84,42.88,12053.0,37.3241,37.3416,37.3067,37.3416,12053.0
2016-10-25 13:40:00,42.88,42.89,42.85,42.89,30955.0,37.3416,37.3503,37.3154,37.3503,30955.0
2016-10-25 13:50:00,42.9,42.92,42.88,42.89,56726.0,37.359,37.3764,37.3416,37.3503,56726.0
2016-10-25 14:00:00,42.9,42.93,42.89,42.92,75659.0,37.359,37.3851,37.3503,37.3764,75659.0
2016-10-25 14:10:00,42.92,42.93,42.89,42.92,131795.0,37.3764,37.3851,37.3503,37.3764,131795.0
2016-10-25 14:20:00,42.92,42.93,42.88,42.89,17227.0,37.3764,37.3851,37.3416,37.3503,17227.0
2016-10-25 14:30:00,42.89,42.9,42.84,42.85,19102.0,37.3503,37.359,37.3067,37.3154,19102.0
2016-10-25 14:40:00,42.85,42.85,42.82,42.83,43718.0,37.3154,37.3154,37.2893,37.298,43718.0
2016-10-25 14:50:00,42.83,42.84,42.81,42.82,33665.0,37.298,37.3067,37.2806,37.2893,33665.0
2016-10-25 15:00:00,42.82,42.83,42.8,42.82,29635.0,37.2893,37.298,37.2719,37.2893,29635.0
2016-10-25 15:10:00,42.82,42.83,42.8,42.81,19840.0,37.2893,37.298,37.2719,37.2806,19840.0
2016-10-25 15:20:00,42.82,42.84,42.81,42.84,67708.0,37.2893,37.3067,37.2806,37.3067,67708.0
2016-10-25 15:30:00,42.83,42.83,42.82,42.83,55084.0,37.298,37.298,37.2893,37.298,55084.0
2016-10-25 15:40:00,42.83,42.85,42.82,42.84,102688.0,37.298,37.3154,37.2893,37.3067,102688.0
2016-10-25 15:50:00,42.85,42.88,42.83,42.86,191250.0,37.3154,37.3416,37.298,37.3241,191250.0
2016-10-26 09:30:00,42.69,42.92,42.62,42.91,243132.0,37.1761,37.3764,37.1151,37.3677,243132.0
2016-10-26 09:40:00,42.95,43.01,42.94,42.97,36266.0,37.4025,37.4548,37.3938,37.4199,36266.0
2016-10-26 09:50:00,42.97,42.97,42.86,42.86,37164.0,37.4199,37.4199,37.3241,37.3241,37164.0
2016-10-26 10:00:00,42.86,42.86,42.77,42.79,63496.0,37.3241,37.3241,37.2458,37.2632,63496.0
2016-10-26 10:10:00,42.79,42.82,42.77,42.8,25960.0,37.2632,37.2893,37.2458,37.2719,25960.0
2016-10-26 10:20:00,42.8,42.83,42.78,42.79,31992.0,37.2719,37.298,37.2545,37.2632,31992.0
2016-10-26 10:30:00,42.79,42.95,42.79,42.94,43679.0,37.2632,37.4025,37.2632,37.3938,43679.0
2016-10-26 10:40:00,42.94,42.97,42.91,42.97,52243.0,37.3938,37.4199,37.3677,37.4199,52243.0
2016-10-26 10:50:00,42.95,43.05,42.93,43.04,48401.0,37.4025,37.4896,37.3851,37.4809,48401.0
2016-10-26 11:00:00,43.04,43.08,43.03,43.07,33909.0,37.4809,37.5157,37.4722,37.507,33909.0
2016-10-26 11:10:00,43.07,43.13,43.05,43.05,59161.0,37.507,37.5593,37.4896,37.4896,59161.0
2016-10-26 11:20:00,43.05,43.06,43.01,43.05,57430.0,37.4896,37.4983,37.4548,37.4896,57430.0
2016-10-26 11:30:00,43.05,43.07,43.02,43.04,44741.0,37.4896,37.507,37.4635,37.4809,44741.0
2016-10-26 11:40:00,43.03,43.07,43.01,43.04,145165.0,37.4722,37.507,37.4548,37.4809,145165.0
2016-10-26 11:50:00,43.03,43.07,42.99,42.99,25810.0,37.4722,37.507,37.4373,37.4373,25810.0
2016-10-26 12:00:00,42.99,43.01,42.97,43.0,10094.0,37.4373,37.4548,37.4199,37.4461,10094.0
2016-10-26 12:10:00,43.0,43.02,43.0,43.01,8000.0,37.4461,37.4635,37.4461,37.4548,8000.0
2016-10-26 12:20:00,43.01,43.03,42.99,42.99,10402.0,37.4548,37.4722,37.4373,37.4373,10402.0
2016-10-26 12:30:00,42.99,43.0,42.96,42.97,20700.0,37.4373,37.4461,37.4112,37.4199,20700.0
2016-10-26 12:40:00,42.97,43.02,42.96,43.0,101874.0,37.4199,37.4635,37.4112,37.4461,101874.0
2016-10-26 12:50:00,43.0,43.02,42.97,42.97,36658.0,37.4461,37.4635,37.4199,37.4199,36658.0
2016-10-26 13:00:00,42.98,43.01,42.96,42.96,24971.0,37.4286,37.4548,37.4112,37.4112,24971.0
2016-10-26 13:10:00,42.95,42.95,42.88,42.91,23003.0,37.4025,37.4025,37.3416,37.3677,23003.0
2016-10-26 13:20:00,42.9,42.94,42.9,42.92,128126.0,37.359,37.3938,37.359,37.3764,128126.0
2016-10-26 13:30:00,42.92,42.93,42.86,42.86,182453.0,37.3764,37.3851,37.3241,37.3241,182453.0
2016-10-26 13:40:00,42.86,42.86,42.78,42.79,31058.0,37.3241,37.3241,37.2545,37.2632,31058.0
2016-10-26 13:50:00,42.78,42.78,42.71,42.73,16454.0,37.2545,37.2545,37.1935,37.2109,16454.0
2016-10-26 14:00:00,42.73,42.74,42.67,42.71,25098.0,37.2109,37.2196,37.1587,37.1935,25098.0
2016-10-26 14:10:00,42.7,42.73,42.69,42.7,20148.0,37.1848,37.2109,37.1761,37.1848,20148.0
2016-10-26 14:20:00,42.7,42.72,42.69,42.71,20620.0,37.1848,37.2022,37.1761,37.1935,20620.0
2016-10-26 14:30:00,42.71,42.75,42.68,42.75,20542.0,37.1935,37.2283,37.1674,37.2283,20542.0
2016-10-26 14:40:00,42.75,42.77,42.74,42.76,22480.0,37.2283,37.2458,37.2196,37.2371,22480.0
2016-10-26 14:50:00,42.75,42.79,42.72,42.79,30936.0,37.2283,37.2632,37.2022,37.2632,30936.0
2016-10-26 15:00:00,42.78,42.78,42.74,42.76,24089.0,37.2545,37.2545,37.2196,37.2371,24089.0
2016-10-26 15:10:00,42.76,42.77,42.74,42.76,19067.0,37.2371,37.2458,37.2196,37.2371,19067.0
2016-10-26 15:20:00,42.76,42.81,42.75,42.8,43952.0,37.2371,37.2806,37.2283,37.2719,43952.0
2016-10-26 15:30:00,42.8,42.81,42.78,42.8,38000.0,37.2719,37.2806,37.2545,37.2719,38000.0
2016-10-26 15:40:00,42.8,42.81,42.78,42.79,87559.0,37.2719,37.2806,37.2545,37.2632,87559.0
2016-10-26 15:50:00,42.79,42.79,42.74,42.75,92806.0,37.2632,37.2632,37.2196,37.2283,92806.0
2016-10-27 09:30:00,42.75,42.75,42.47,42.5,52867.0,37.2283,37.2283,36.9845,37.0106,52867.0
2016-10-27 09:40:00,42.49,42.5,42.37,42.43,106334.0,37.0019,37.0106,36.8974,36.9497,106334.0
2016-10-27 09:50:00,42.43,42.53,42.42,42.52,55653.0,36.9497,37.0368,36.941,37.0281,55653.0
2016-10-27 10:00:00,42.52,42.53,42.45,42.46,25356.0,37.0281,37.0368,36.9671,36.9758,25356.0
2016-10-27 10:10:00,42.45,42.47,42.34,42.35,20866.0,36.9671,36.9845,36.8713,36.88,20866.0
2016-10-27 10:20:00,42.36,42.37,42.31,42.33,133407.0,36.8887,36.8974,36.8452,36.8626,133407.0
2016-10-27 10:30:00,42.34,42.37,42.27,42.27,40177.0,36.8713,36.8974,36.8103,36.8103,40177.0
2016-10-27 10:40:00,42.28,42.33,42.26,42.3,38647.0,36.8191,36.8626,36.8016,36.8365,38647.0
2016-10-27 10:50:00,42.3,42.33,42.18,42.21,12836.0,36.8365,36.8626,36.732,36.7581,12836.0
2016-10-27 11:00:00,42.21,42.24,42.19,42.24,26817.0,36.7581,36.7842,36.7407,36.7842,26817.0
2016-10-27 11:10:00,42.23,42.23,42.19,42.19,137280.0,36.7755,36.7755,36.7407,36.7407,137280.0
2016-10-27 11:20:00,42.19,42.2,42.16,42.2,54911.0,36.7407,36.7494,36.7145,36.7494,54911.0
2016-10-27 11:30:00,42.21,42.25,42.14,42.16,79822.0,36.7581,36.7929,36.6971,36.7145,79822.0
2016-10-27 11:40:00,42.16,42.22,42.13,42.19,25560.0,36.7145,36.7668,36.6884,36.7407,25560.0
2016-10-27 11:50:00,42.21,42.3,42.17,42.27,19875.0,36.7581,36.8365,36.7233,36.8103,19875.0
2016-10-27 12:00:00,42.26,42.28,42.22,42.23,11172.0,36.8016,36.8191,36.7668,36.7755,11172.0
2016-10-27 12:10:00,42.24,42.25,42.21,42.21,9053.0,36.7842,36.7929,36.7581,36.7581,9053.0
2016-10-27 12:20:00,42.2,42.2,42.16,42.16,10805.0,36.7494,36.7494,36.7145,36.7145,10805.0
2016-10-27 12:30:00,42.15,42.18,42.1,42.12,28209.0,36.7058,36.732,36.6623,36.6797,28209.0
2016-10-27 12:40:00,42.13,42.13,42.06,42.1,22397.0,36.6884,36.6884,36.6275,36.6623,22397.0
2016-10-27 12:50:00,42.09,42.1,42.05,42.07,350281.0,36.6536,36.6623,36.6188,36.6362,350281.0
2016-10-27 13:00:00,42.07,42.09,42.04,42.05,34823.0,36.6362,36.6536,36.61,36.6188,34823.0
2016-10-27 13:10:00,42.05,42.08,42.04,42.05,21690.0,36.6188,36.6449,36.61,36.6188,21690.0
2016-10-27 13:20:00,42.05,42.08,42.03,42.05,32487.0,36.6188,36.6449,36.6013,36.6188,32487.0
2016-10-27 13:30:00,42.05,42.11,42.03,42.1,64596.0,36.6188,36.671,36.6013,36.6623,64596.0
2016-10-27 13:40:00,42.09,42.1,42.06,42.06,33967.0,36.6536,36.6623,36.6275,36.6275,33967.0
2016-10-27 13:50:00,42.06,42.1,42.06,42.07,28631.0,36.6275,36.6623,36.6275,36.6362,28631.0
2016-10-27 14:00:00,42.06,42.07,42.03,42.03,58051.0,36.6275,36.6362,36.6013,36.6013,58051.0
2016-10-27 14:10:00,42.04,42.07,42.02,42.02,28928.0,36.61,36.6362,36.5926,36.5926,28928.0
2016-10-27 14:20:00,42.02,42.04,42.01,42.02,43330.0,36.5926,36.61,36.5839,36.5926,43330.0
2016-10-27 14:30:00,42.02,42.02,41.93,41.96,89378.0,36.5926,36.5926,36.5143,36.5404,89378.0
2016-10-27 14:40:00,41.95,41.96,41.89,41.92,51696.0,36.5317,36.5404,36.4794,36.5055,51696.0
2016-10-27 14:50:00,41.92,41.92,41.87,41.88,74283.0,36.5055,36.5055,36.462,36.4707,74283.0
2016-10-27 15:00:00,41.88,41.9,41.86,41.87,50489.0,36.4707,36.4881,36.4533,36.462,50489.0
2016-10-27 15:10:00,41.86,41.87,41.78,41.79,126763.0,36.4533,36.462,36.3836,36.3923,126763.0
2016-10-27 15:20:00,41.78,41.82,41.78,41.82,59824.0,36.3836,36.4185,36.3836,36.4185,59824.0
2016-10-27 15:30:00,41.82,41.88,41.81,41.84,205613.0,36.4185,36.4707,36.4098,36.4359,205613.0
2016-10-27 15:40:00,41.84,41.88,41.83,41.86,156447.0,36.4359,36.4707,36.4272,36.4533,156447.0
2016-10-27 15:50:00,41.86,41.91,41.85,41.91,523494.0,36.4533,36.4968,36.4446,36.4968,523494.0
2016-10-28 09:30:00,41.69,41.94,41.69,41.91,78004.0,36.3053,36.523,36.3053,36.4968,78004.0
2016-10-28 09:40:00,41.92,41.97,41.84,41.97,190837.0,36.5055,36.5491,36.4359,36.5491,190837.0
2016-10-28 09:50:00,41.97,42.02,41.94,42.0,27210.0,36.5491,36.5926,36.523,36.5752,27210.0
2016-10-28 10:00:00,42.02,42.04,41.95,41.96,99795.0,36.5926,36.61,36.5317,36.5404,99795.0
2016-10-28 10:10:00,41.97,42.03,41.92,42.03,72649.0,36.5491,36.6013,36.5055,36.6013,72649.0
2016-10-28 10:20:00,42.02,42.09,42.0,42.07,94966.0,36.5926,36.6536,36.5752,36.6362,94966.0
2016-10-28 10:30:00,42.07,42.27,42.07,42.26,359850.0,36.6362,36.8103,36.6362,36.8016,359850.0
2016-10-28 10:40:00,42.26,42.26,42.2,42.24,29708.0,36.8016,36.8016,36.7494,36.7842,29708.0
2016-10-28 10:50:00,42.23,42.23,42.17,42.21,58957.0,36.7755,36.7755,36.7233,36.7581,58957.0
2016-10-28 11:00:00,42.22,42.26,42.22,42.23,22820.0,36.7668,36.8016,36.7668,36.7755,22820.0
2016-10-28 11:10:00,42.23,42.24,42.19,42.2,22064.0,36.7755,36.7842,36.7407,36.7494,22064.0
2016-10-28 11:20:00,42.2,42.25,42.2,42.23,59393.0,36.7494,36.7929,36.7494,36.7755,59393.0
2016-10-28 11:30:00,42.23,42.27,42.23,42.24,91157.0,36.7755,36.8103,36.7755,36.7842,91157.0
2016-10-28 11:40:00,42.25,42.26,42.21,42.22,85008.0,36.7929,36.8016,36.7581,36.7668,85008.0
2016-10-28 11:50:00,42.22,42.23,42.19,42.19,19098.0,36.7668,36.7755,36.7407,36.7407,19098.0
2016-10-28 12:00:00,42.2,42.27,42.19,42.25,23959.0,36.7494,36.8103,36.7407,36.7929,23959.0
2016-10-28 12:10:00,42.26,42.31,42.25,42.31,18794.0,36.8016,36.8452,36.7929,36.8452,18794.0
2016-10-28 12:20:00,42.31,42.36,42.31,42.33,19138.0,36.8452,36.8887,36.8452,36.8626,19138.0
2016-10-28 12:30:00,42.34,42.35,42.32,42.33,20163.0,36.8713,36.88,36.8539,36.8626,20163.0
2016-10-28 12:40:00,42.34,42.4,42.34,42.37,58983.0,36.8713,36.9236,36.8713,36.8974,58983.0
2016-10-28 12:50:00,42.38,42.42,42.38,42.4,18899.0,36.9061,36.941,36.9061,36.9236,18899.0
2016-10-28 13:00:00,42.4,42.43,42.2,42.2,93522.0,36.9236,36.9497,36.7494,36.7494,93522.0
2016-10-28 13:10:00,42.19,42.28,42.15,42.22,67442.0,36.7407,36.8191,36.7058,36.7668,67442.0
2016-10-28 13:20:00,42.23,42.26,42.12,42.13,376742.0,36.7755,36.8016,36.6797,36.6884,376742.0
2016-10-28 13:30:00,42.12,42.14,41.97,42.01,50301.0,36.6797,36.6971,36.5491,36.5839,50301.0
2016-10-28 13:40:00,42.01,42.07,41.99,42.05,121173.0,36.5839,36.6362,36.5665,36.6188,121173.0
2016-10-28 13:50:00,42.05,42.07,41.97,41.98,45938.0,36.6188,36.6362,36.5491,36.5578,45938.0
2016-10-28 14:00:00,41.98,42.04,41.97,42.01,47670.0,36.5578,36.61,36.5491,36.5839,47670.0
2016-10-28 14:10:00,42.02,42.07,41.99,42.04,51284.0,36.5926,36.6362,36.5665,36.61,51284.0
2016-10-28 14:20:00,42.03,42.06,42.0,42.02,41489.0,36.6013,36.6275,36.5752,36.5926,41489.0
2016-10-28 14:30:00,42.02,42.08,42.0,42.04,37017.0,36.5926,36.6449,36.5752,36.61,37017.0
2016-10-28 14:40:00,42.04,42.05,41.98,42.05,27378.0,36.61,36.6188,36.5578,36.6188,27378.0
2016-10-28 14:50:00,42.05,42.17,42.05,42.17,120229.0,36.6188,36.7233,36.6188,36.7233,120229.0
2016-10-28 15:00:00,42.16,42.17,42.12,42.14,35578.0,36.7145,36.7233,36.6797,36.6971,35578.0
2016-10-28 15:10:00,42.14,42.14,42.08,42.1,18041.0,36.6971,36.6971,36.6449,36.6623,18041.0
2016-10-28 15:20:00,42.11,42.2,42.1,42.19,22243.0,36.671,36.7494,36.6623,36.7407,22243.0
2016-10-28 15:30:00,42.2,42.2,42.14,42.15,43601.0,36.7494,36.7494,36.6971,36.7058,43601.0
2016-10-28 15:40:00,42.16,42.16,42.09,42.12,51583.0,36.7145,36.7145,36.6536,36.6797,51583.0
2016-10-28 15:50:00,42.13,42.15,42.1,42.12,211013.0,36.6884,36.7058,36.6623,36.6797,211013.0
2016-10-31 09:30:00,42.12,42.25,42.12,42.2,46921.0,36.6797,36.7929,36.6797,36.7494,46921.0
2016-10-31 09:40:00,42.19,42.19,42.06,42.13,71382.0,36.7407,36.7407,36.6275,36.6884,71382.0
2016-10-31 09:50:00,42.13,42.15,41.99,42.0,42025.0,36.6884,36.7058,36.5665,36.5752,42025.0
2016-10-31 10:00:00,42.01,42.03,41.97,42.0,131203.0,36.5839,36.6013,36.5491,36.5752,131203.0
2016-10-31 10:10:00,42.01,42.11,42.01,42.1,78535.0,36.5839,36.671,36.5839,36.6623,78535.0
2016-10-31 10:20:00,42.1,42.16,42.1,42.16,40803.0,36.6623,36.7145,36.6623,36.7145,40803.0
2016-10-31 10:30:00,42.17,42.17,42.04,42.05,48630.0,36.7233,36.7233,36.61,36.6188,48630.0
2016-10-31 10:40:00,42.06,42.09,42.05,42.09,47750.0,36.6275,36.6536,36.6188,36.6536,47750.0
2016-10-31 10:50:00,42.09,42.15,42.04,42.06,75514.0,36.6536,36.7058,36.61,36.6275,75514.0
2016-10-31 11:00:00,42.07,42.1,42.05,42.08,34475.0,36.6362,36.6623,36.6188,36.6449,34475.0
2016-10-31 11:10:00,42.09,42.12,42.06,42.11,48871.0,36.6536,36.6797,36.6275,36.671,48871.0
2016-10-31 11:20:00,42.12,42.16,42.11,42.16,42929.0,36.6797,36.7145,36.671,36.7145,42929.0
2016-10-31 11:30:00,42.16,42.19,42.13,42.14,32181.0,36.7145,36.7407,36.6884,36.6971,32181.0
2016-10-31 11:40:00,42.14,42.15,42.11,42.12,22808.0,36.6971,36.7058,36.671,36.6797,22808.0
2016-10-31 11:50:00,42.12,42.18,42.12,42.18,11035.0,36.6797,36.732,36.6797,36.732,11035.0
2016-10-31 12:00:00,42.18,42.18,42.12,42.13,12006.0,36.732,36.732,36.6797,36.6884,12006.0
2016-10-31 12:10:00,42.13,42.14,42.09,42.1,28435.0,36.6884,36.6971,36.6536,36.6623,28435.0
2016-10-31 12:20:00,42.09,42.12,42.06,42.12,19500.0,36.6536,36.6797,36.6275,36.6797,19500.0
2016-10-31 12:30:00,42.12,42.15,42.09,42.11,43146.0,36.6797,36.7058,36.6536,36.671,43146.0
2016-10-31 12:40:00,42.11,42.13,42.1,42.12,14824.0,36.671,36.6884,36.6623,36.6797,14824.0
2016-10-31 12:50:00,42.11,42.13,42.11,42.12,17272.0,36.671,36.6884,36.671,36.6797,17272.0
2016-10-31 13:00:00,42.13,42.13,42.1,42.1,12100.0,36.6884,36.6884,36.6623,36.6623,12100.0
2016-10-31 13:10:00,42.1,42.11,42.07,42.08,25000.0,36.6623,36.671,36.6362,36.6449,25000.0
2016-10-31 13:20:00,42.08,42.09,42.06,42.08,9056.0,36.6449,36.6536,36.6275,36.6449,9056.0
2016-10-31 13:30:00,42.08,42.09,42.06,42.07,7230.0,36.6449,36.6536,36.6275,36.6362,7230.0
2016-10-31 13:40:00,42.07,42.1,42.06,42.1,22154.0,36.6362,36.6623,36.6275,36.6623,22154.0
2016-10-31 13:50:00,42.1,42.1,42.05,42.06,12514.0,36.6623,36.6623,36.6188,36.6275,12514.0
2016-10-31 14:00:00,42.07,42.08,42.05,42.06,12455.0,36.6362,36.6449,36.6188,36.6275,12455.0
2016-10-31 14:10:00,42.05,42.1,42.03,42.08,31843.0,36.6188,36.6623,36.6013,36.6449,31843.0
2016-10-31 14:20:00,42.07,42.08,42.06,42.06,9172.0,36.6362,36.6449,36.6275,36.6275,9172.0
2016-10-31 14:30:00,42.05,42.07,42.05,42.07,16755.0,36.6188,36.6362,36.6188,36.6362,16755.0
2016-10-31 14:40:00,42.07,42.07,42.04,42.05,12547.0,36.6362,36.6362,36.61,36.6188,12547.0
2016-10-31 14:50:00,42.04,42.08,42.03,42.08,13800.0,36.61,36.6449,36.6013,36.6449,13800.0
2016-10-31 15:00:00,42.07,42.12,42.07,42.11,24679.0,36.6362,36.6797,36.6362,36.671,24679.0
2016-10-31 15:10:00,42.11,42.15,42.11,42.13,26001.0,36.671,36.7058,36.671,36.6884,26001.0
2016-10-31 15:20:00,42.14,42.16,42.13,42.16,20940.0,36.6971,36.7145,36.6884,36.7145,20940.0
2016-10-31 15:30:00,42.17,42.2,42.17,42.19,37158.0,36.7233,36.7494,36.7233,36.7407,37158.0
2016-10-31 15:40:00,42.18,42.22,42.17,42.21,87983.0,36.732,36.7668,36.7233,36.7581,87983.0
2016-10-31 15:50:00,42.22,42.25,42.21,42.23,141053.0,36.7668,36.7929,36.7581,36.7755,141053.0
2016-11-01 09:30:00,42.05,42.11,42.05,42.07,34147.0,36.6188,36.671,36.6188,36.6362,34147.0
2016-11-01 09:40:00,42.07,42.12,41.98,42.08,72828.0,36.6362,36.6797,36.5578,36.6449,72828.0
2016-11-01 09:50:00,42.07,42.08,42.03,42.05,20478.0,36.6362,36.6449,36.6013,36.6188,20478.0
2016-11-01 10:00:00,42.05,42.1,41.98,42.06,46529.0,36.6188,36.6623,36.5578,36.6275,46529.0
2016-11-01 10:10:00,42.05,42.06,42.01,42.04,21165.0,36.6188,36.6275,36.5839,36.61,21165.0
2016-11-01 10:20:00,42.03,42.05,41.99,41.99,21699.0,36.6013,36.6188,36.5665,36.5665,21699.0
2016-11-01 10:30:00,41.99,42.03,41.94,41.94,30254.0,36.5665,36.6013,36.523,36.523,30254.0
2016-11-01 10:40:00,41.95,41.95,41.89,41.92,57143.0,36.5317,36.5317,36.4794,36.5055,57143.0
2016-11-01 10:50:00,41.93,42.01,41.9,42.01,42490.0,36.5143,36.5839,36.4881,36.5839,42490.0
2016-11-01 11:00:00,42.01,42.02,41.96,41.99,63200.0,36.5839,36.5926,36.5404,36.5665,63200.0
2016-11-01 11:10:00,41.99,42.01,41.97,41.98,37309.0,36.5665,36.5839,36.5491,36.5578,37309.0
2016-11-01 11:20:00,41.98,42.0,41.95,41.95,24383.0,36.5578,36.5752,36.5317,36.5317,24383.0
2016-11-01 11:30:00,41.94,41.95,41.9,41.94,23701.0,36.523,36.5317,36.4881,36.523,23701.0
2016-11-01 11:40:00,41.93,41.93,41.88,41.88,56645.0,36.5143,36.5143,36.4707,36.4707,56645.0
2016-11-01 11:50:00,41.87,41.87,41.79,41.8,30248.0,36.462,36.462,36.3923,36.401,30248.0
2016-11-01 12:00:00,41.8,41.81,41.75,41.75,37232.0,36.401,36.4098,36.3575,36.3575,37232.0
2016-11-01 12:10:00,41.75,41.76,41.68,41.7,27403.0,36.3575,36.3662,36.2965,36.314,27403.0
2016-11-01 12:20:00,41.7,41.71,41.66,41.66,67317.0,36.314,36.3227,36.2791,36.2791,67317.0
2016-11-01 12:30:00,41.66,41.76,41.66,41.73,97903.0,36.2791,36.3662,36.2791,36.3401,97903.0
2016-11-01 12:40:00,41.73,41.73,41.63,41.63,44300.0,36.3401,36.3401,36.253,36.253,44300.0
2016-11-01 12:50:00,41.62,41.65,41.61,41.62,55935.0,36.2443,36.2704,36.2356,36.2443,55935.0
2016-11-01 13:00:00,41.62,41.63,41.59,41.6,25600.0,36.2443,36.253,36.2182,36.2269,25600.0
2016-11-01 13:10:00,41.6,41.63,41.56,41.58,41010.0,36.2269,36.253,36.192,36.2095,41010.0
2016-11-01 13:20:00,41.58,41.62,41.53,41.61,47287.0,36.2095,36.2443,36.1659,36.2356,47287.0
2016-11-01 13:30:00,41.6,41.6,41.56,41.59,21404.0,36.2269,36.2269,36.192,36.2182,21404.0
2016-11-01 13:40:00,41.58,41.58,41.47,41.48,25800.0,36.2095,36.2095,36.1137,36.1224,25800.0
2016-11-01 13:50:00,41.49,41.52,41.48,41.49,22690.0,36.1311,36.1572,36.1224,36.1311,22690.0
2016-11-01 14:00:00,41.5,41.53,41.46,41.48,144344.0,36.1398,36.1659,36.105,36.1224,144344.0
2016-11-01 14:10:00,41.48,41.49,41.34,41.36,207183.0,36.1224,36.1311,36.0005,36.0179,207183.0
2016-11-01 14:20:00,41.36,41.52,41.35,41.5,79050.0,36.0179,36.1572,36.0092,36.1398,79050.0
2016-11-01 14:30:00,41.5,41.55,41.48,41.51,136391.0,36.1398,36.1833,36.1224,36.1485,136391.0
2016-11-01 14:40:00,41.5,41.51,41.45,41.46,59767.0,36.1398,36.1485,36.0963,36.105,59767.0
2016-11-01 14:50:00,41.45,41.5,41.43,41.45,76171.0,36.0963,36.1398,36.0788,36.0963,76171.0
2016-11-01 15:00:00,41.45,41.47,41.41,41.47,114571.0,36.0963,36.1137,36.0614,36.1137,114571.0
2016-11-01 15:10:00,41.47,41.51,41.43,41.5,46134.0,36.1137,36.1485,36.0788,36.1398,46134.0
2016-11-01 15:20:00,41.5,41.5,41.45,41.5,116817.0,36.1398,36.1398,36.0963,36.1398,116817.0
2016-11-01 15:30:00,41.5,41.55,41.48,41.54,141092.0,36.1398,36.1833,36.1224,36.1746,141092.0
2016-11-01 15:40:00,41.55,41.59,41.51,41.57,138676.0,36.1833,36.2182,36.1485,36.2008,138676.0
2016-11-01 15:50:00,41.56,41.59,41.53,41.55,280733.0,36.192,36.2182,36.1659,36.1833,280733.0
2016-11-02 09:30:00,41.59,41.59,41.42,41.53,147774.0,36.2182,36.2182,36.0701,36.1659,147774.0
2016-11-02 09:40:00,41.53,41.65,41.51,41.62,380960.0,36.1659,36.2704,36.1485,36.2443,380960.0
2016-11-02 09:50:00,41.62,41.7,41.59,41.69,197235.0,36.2443,36.314,36.2182,36.3053,197235.0
2016-11-02 10:00:00,41.7,41.76,41.65,41.73,335986.0,36.314,36.3662,36.2704,36.3401,335986.0
2016-11-02 10:10:00,41.73,41.76,41.7,41.75,392517.0,36.3401,36.3662,36.314,36.3575,392517.0
2016-11-02 10:20:00,41.75,41.75,41.66,41.75,259681.0,36.3575,36.3575,36.2791,36.3575,259681.0
2016-11-02 10:30:00,41.75,41.78,41.69,41.78,320247.0,36.3575,36.3836,36.3053,36.3836,320247.0
2016-11-02 10:40:00,41.79,41.83,41.76,41.83,328834.0,36.3923,36.4272,36.3662,36.4272,328834.0
2016-11-02 10:50:00,41.83,41.83,41.76,41.8,206581.0,36.4272,36.4272,36.3662,36.401,206581.0
2016-11-02 11:00:00,41.8,41.85,41.79,41.85,75834.0,36.401,36.4446,36.3923,36.4446,75834.0
2016-11-02 11:10:00,41.85,41.94,41.84,41.88,54635.0,36.4446,36.523,36.4359,36.4707,54635.0
2016-11-02 11:20:00,41.88,41.88,41.78,41.79,24300.0,36.4707,36.4707,36.3836,36.3923,24300.0
2016-11-02 11:30:00,41.79,41.79,41.68,41.71,35107.0,36.3923,36.3923,36.2965,36.3227,35107.0
2016-11-02 11:40:00,41.71,41.77,41.69,41.76,65954.0,36.3227,36.3749,36.3053,36.3662,65954.0
2016-11-02 11:50:00,41.75,41.77,41.68,41.7,34100.0,36.3575,36.3749,36.2965,36.314,34100.0
2016-11-02 12:00:00,41.69,41.74,41.67,41.74,30477.0,36.3053,36.3488,36.2878,36.3488,30477.0
2016-11-02 12:10:00,41.74,41.75,41.69,41.71,54030.0,36.3488,36.3575,36.3053,36.3227,54030.0
2016-11-02 12:20:00,41.71,41.74,41.68,41.69,45527.0,36.3227,36.3488,36.2965,36.3053,45527.0
2016-11-02 12:30:00,41.69,41.7,41.65,41.66,75160.0,36.3053,36.314,36.2704,36.2791,75160.0
2016-11-02 12:40:00,41.67,41.69,41.63,41.64,34954.0,36.2878,36.3053,36.253,36.2617,34954.0
2016-11-02 12:50:00,41.64,41.66,41.62,41.65,58660.0,36.2617,36.2791,36.2443,36.2704,58660.0
2016-11-02 13:00:00,41.66,41.67,41.57,41.58,51078.0,36.2791,36.2878,36.2008,36.2095,51078.0
2016-11-02 13:10:00,41.58,41.59,41.47,41.47,24762.0,36.2095,36.2182,36.1137,36.1137,24762.0
2016-11-02 13:20:00,41.48,41.54,41.46,41.53,35088.0,36.1224,36.1746,36.105,36.1659,35088.0
2016-11-02 13:30:00,41.52,41.57,41.52,41.56,69912.0,36.1572,36.2008,36.1572,36.192,69912.0
2016-11-02 13:40:00,41.56,41.6,41.55,41.6,44477.0,36.192,36.2269,36.1833,36.2269,44477.0
2016-11-02 13:50:00,41.59,41.71,41.59,41.71,107024.0,36.2182,36.3227,36.2182,36.3227,107024.0
2016-11-02 14:00:00,41.7,41.71,41.43,41.43,113937.0,36.314,36.3227,36.0788,36.0788,113937.0
2016-11-02 14:10:00,41.43,41.65,41.43,41.63,182358.0,36.0788,36.2704,36.0788,36.253,182358.0
2016-11-02 14:20:00,41.63,41.78,41.6,41.72,110122.0,36.253,36.3836,36.2269,36.3314,110122.0
2016-11-02 14:30:00,41.7,41.74,41.66,41.7,67277.0,36.314,36.3488,36.2791,36.314,67277.0
2016-11-02 14:40:00,41.71,41.73,41.61,41.63,49594.0,36.3227,36.3401,36.2356,36.253,49594.0
2016-11-02 14:50:00,41.63,41.65,41.57,41.6,64523.0,36.253,36.2704,36.2008,36.2269,64523.0
2016-11-02 15:00:00,41.59,41.65,41.57,41.65,38577.0,36.2182,36.2704,36.2008,36.2704,38577.0
2016-11-02 15:10:00,41.66,41.67,41.6,41.6,43511.0,36.2791,36.2878,36.2269,36.2269,43511.0
2016-11-02 15:20:00,41.61,41.67,41.59,41.66,57493.0,36.2356,36.2878,36.2182,36.2791,57493.0
2016-11-02 15:30:00,41.66,41.66,41.61,41.61,62832.0,36.2791,36.2791,36.2356,36.2356,62832.0
2016-11-02 15:40:00,41.61,41.66,41.6,41.63,210821.0,36.2356,36.2791,36.2269,36.253,210821.0
2016-11-02 15:50:00,41.63,41.64,41.53,41.53,169316.0,36.253,36.2617,36.1659,36.1659,169316.0
2016-11-03 09:30:00,41.52,41.65,41.52,41.59,76664.0,36.1572,36.2704,36.1572,36.2182,76664.0
2016-11-03 09:40:00,41.59,41.66,41.55,41.59,76816.0,36.2182,36.2791,36.1833,36.2182,76816.0
2016-11-03 09:50:00,41.59,41.68,41.55,41.6,100149.0,36.2182,36.2965,36.1833,36.2269,100149.0
2016-11-03 10:00:00,41.6,41.6,41.52,41.55,31369.0,36.2269,36.2269,36.1572,36.1833,31369.0
2016-11-03 10:10:00,41.53,41.58,41.43,41.47,40404.0,36.1659,36.2095,36.0788,36.1137,40404.0
2016-11-03 10:20:00,41.48,41.57,41.48,41.55,35062.0,36.1224,36.2008,36.1224,36.1833,35062.0
2016-11-03 10:30:00,41.54,41.58,41.46,41.51,43000.0,36.1746,36.2095,36.105,36.1485,43000.0
2016-11-03 10:40:00,41.51,41.6,41.49,41.56,71461.0,36.1485,36.2269,36.1311,36.192,71461.0
2016-11-03 10:50:00,41.55,41.57,41.45,41.5,60933.0,36.1833,36.2008,36.0963,36.1398,60933.0
2016-11-03 11:00:00,41.49,41.5,41.45,41.49,25958.0,36.1311,36.1398,36.0963,36.1311,25958.0
2016-11-03 11:10:00,41.49,41.49,41.46,41.49,15437.0,36.1311,36.1311,36.105,36.1311,15437.0
2016-11-03 11:20:00,41.5,41.52,41.49,41.51,19400.0,36.1398,36.1572,36.1311,36.1485,19400.0
2016-11-03 11:30:00,41.49,41.54,41.49,41.5,23473.0,36.1311,36.1746,36.1311,36.1398,23473.0
2016-11-03 11:40:00,41.5,41.5,41.41,41.43,24427.0,36.1398,36.1398,36.0614,36.0788,24427.0
2016-11-03 11:50:00,41.44,41.44,41.36,41.37,44631.0,36.0875,36.0875,36.0179,36.0266,44631.0
2016-11-03 12:00:00,41.38,41.42,41.36,41.38,21959.0,36.0353,36.0701,36.0179,36.0353,21959.0
2016-11-03 12:10:00,41.38,41.38,41.33,41.35,15604.0,36.0353,36.0353,35.9918,36.0092,15604.0
2016-11-03 12:20:00,41.35,41.37,41.31,41.34,11500.0,36.0092,36.0266,35.9743,36.0005,11500.0
2016-11-03 12:30:00,41.33,41.34,41.28,41.29,13449.0,35.9918,36.0005,35.9482,35.9569,13449.0
2016-11-03 12:40:00,41.3,41.31,41.24,41.26,31314.0,35.9656,35.9743,35.9134,35.9308,31314.0
2016-11-03 12:50:00,41.26,41.33,41.26,41.32,43057.0,35.9308,35.9918,35.9308,35.983,43057.0
2016-11-03 13:00:00,41.31,41.32,41.29,41.31,241330.0,35.9743,35.983,35.9569,35.9743,241330.0
2016-11-03 13:10:00,41.31,41.32,41.26,41.27,142468.0,35.9743,35.983,35.9308,35.9395,142468.0
2016-11-03 13:20:00,41.26,41.32,41.23,41.29,98151.0,35.9308,35.983,35.9047,35.9569,98151.0
2016-11-03 13:30:00,41.28,41.28,41.26,41.28,13819.0,35.9482,35.9482,35.9308,35.9482,13819.0
2016-11-03 13:40:00,41.27,41.29,41.25,41.28,21367.0,35.9395,35.9569,35.9221,35.9482,21367.0
2016-11-03 13:50:00,41.29,41.31,41.22,41.23,451093.0,35.9569,35.9743,35.896,35.9047,451093.0
2016-11-03 14:00:00,41.23,41.31,41.22,41.31,82025.0,35.9047,35.9743,35.896,35.9743,82025.0
2016-11-03 14:10:00,41.3,41.34,41.28,41.29,154450.0,35.9656,36.0005,35.9482,35.9569,154450.0
2016-11-03 14:20:00,41.29,41.31,41.25,41.26,104275.0,35.9569,35.9743,35.9221,35.9308,104275.0
2016-11-03 14:30:00,41.27,41.27,41.21,41.21,17073.0,35.9395,35.9395,35.8873,35.8873,17073.0
2016-11-03 14:40:00,41.2,41.21,41.17,41.19,25357.0,35.8785,35.8873,35.8524,35.8698,25357.0
2016-11-03 14:50:00,41.2,41.22,41.18,41.2,23797.0,35.8785,35.896,35.8611,35.8785,23797.0
2016-11-03 15:00:00,41.2,41.2,41.15,41.16,28382.0,35.8785,35.8785,35.835,35.8437,28382.0
2016-11-03 15:10:00,41.16,41.19,41.14,41.16,36805.0,35.8437,35.8698,35.8263,35.8437,36805.0
2016-11-03 15:20:00,41.15,41.16,41.13,41.15,47375.0,35.835,35.8437,35.8176,35.835,47375.0
2016-11-03 15:30:00,41.15,41.15,41.05,41.07,107370.0,35.835,35.835,35.7479,35.7653,107370.0
2016-11-03 15:40:00,41.06,41.06,41.0,41.0,100194.0,35.7566,35.7566,35.7044,35.7044,100194.0
2016-11-03 15:50:00,41.01,41.07,41.0,41.04,343773.0,35.7131,35.7653,35.7044,35.7392,343773.0
2016-11-04 09:30:00,41.1,41.28,41.03,41.21,181881.0,35.7915,35.9482,35.7305,35.8873,181881.0
2016-11-04 09:40:00,41.21,41.21,41.13,41.15,127487.0,35.8873,35.8873,35.8176,35.835,127487.0
2016-11-04 09:50:00,41.14,41.21,41.1,41.13,59586.0,35.8263,35.8873,35.7915,35.8176,59586.0
2016-11-04 10:00:00,41.15,41.25,41.13,41.21,37918.0,35.835,35.9221,35.8176,35.8873,37918.0
2016-11-04 10:10:00,41.21,41.23,41.12,41.21,85142.0,35.8873,35.9047,35.8089,35.8873,85142.0
2016-11-04 10:20:00,41.22,41.26,41.17,41.21,51716.0,35.896,35.9308,35.8524,35.8873,51716.0
2016-11-04 10:30:00,41.2,41.32,41.19,41.32,78664.0,35.8785,35.983,35.8698,35.983,78664.0
2016-11-04 10:40:00,41.32,41.32,41.25,41.27,47715.0,35.983,35.983,35.9221,35.9395,47715.0
2016-11-04 10:50:00,41.27,41.32,41.25,41.3,53262.0,35.9395,35.983,35.9221,35.9656,53262.0
2016-11-04 11:00:00,41.31,41.41,41.3,41.37,68896.0,35.9743,36.0614,35.9656,36.0266,68896.0
2016-11-04 11:10:00,41.36,41.46,41.36,41.43,26225.0,36.0179,36.105,36.0179,36.0788,26225.0
2016-11-04 11:20:00,41.44,41.44,41.39,41.43,110856.0,36.0875,36.0875,36.044,36.0788,110856.0
2016-11-04 11:30:00,41.43,41.43,41.3,41.31,24458.0,36.0788,36.0788,35.9656,35.9743,24458.0
2016-11-04 11:40:00,41.3,41.33,41.27,41.31,21700.0,35.9656,35.9918,35.9395,35.9743,21700.0
2016-11-04 11:50:00,41.3,41.37,41.29,41.37,62971.0,35.9656,36.0266,35.9569,36.0266,62971.0
2016-11-04 12:00:00,41.37,41.43,41.37,41.42,61188.0,36.0266,36.0788,36.0266,36.0701,61188.0
2016-11-04 12:10:00,41.43,41.55,41.42,41.52,35036.0,36.0788,36.1833,36.0701,36.1572,35036.0
2016-11-04 12:20:00,41.52,41.67,41.51,41.65,64157.0,36.1572,36.2878,36.1485,36.2704,64157.0
2016-11-04 12:30:00,41.66,41.66,41.63,41.65,50066.0,36.2791,36.2791,36.253,36.2704,50066.0
2016-11-04 12:40:00,41.65,41.65,41.61,41.62,23246.0,36.2704,36.2704,36.2356,36.2443,23246.0
2016-11-04 12:50:00,41.62,41.64,41.57,41.59,36518.0,36.2443,36.2617,36.2008,36.2182,36518.0
2016-11-04 13:00:00,41.59,41.61,41.57,41.58,50322.0,36.2182,36.2356,36.2008,36.2095,50322.0
2016-11-04 13:10:00,41.59,41.61,41.58,41.61,92937.0,36.2182,36.2356,36.2095,36.2356,92937.0
2016-11-04 13:20:00,41.61,41.61,41.55,41.57,85331.0,36.2356,36.2356,36.1833,36.2008,85331.0
2016-11-04 13:30:00,41.56,41.58,41.53,41.54,29200.0,36.192,36.2095,36.1659,36.1746,29200.0
2016-11-04 13:40:00,41.54,41.54,41.49,41.5,68967.0,36.1746,36.1746,36.1311,36.1398,68967.0
2016-11-04 13:50:00,41.51,41.51,41.48,41.48,8958.0,36.1485,36.1485,36.1224,36.1224,8958.0
2016-11-04 14:00:00,41.48,41.5,41.43,41.44,47766.0,36.1224,36.1398,36.0788,36.0875,47766.0
2016-11-04 14:10:00,41.43,41.47,41.43,41.44,58923.0,36.0788,36.1137,36.0788,36.0875,58923.0
2016-11-04 14:20:00,41.42,41.42,41.37,41.39,20758.0,36.0701,36.0701,36.0266,36.044,20758.0
2016-11-04 14:30:00,41.39,41.39,41.3,41.31,60432.0,36.044,36.044,35.9656,35.9743,60432.0
2016-11-04 14:40:00,41.3,41.33,41.27,41.27,19300.0,35.9656,35.9918,35.9395,35.9395,19300.0
2016-11-04 14:50:00,41.27,41.32,41.27,41.27,30922.0,35.9395,35.983,35.9395,35.9395,30922.0
2016-11-04 15:00:00,41.27,41.27,41.18,41.19,60719.0,35.9395,35.9395,35.8611,35.8698,60719.0
2016-11-04 15:10:00,41.19,41.24,41.19,41.21,33834.0,35.8698,35.9134,35.8698,35.8873,33834.0
2016-11-04 15:20:00,41.2,41.21,41.17,41.18,23781.0,35.8785,35.8873,35.8524,35.8611,23781.0
2016-11-04 15:30:00,41.18,41.18,41.1,41.13,108118.0,35.8611,35.8611,35.7915,35.8176,108118.0
2016-11-04 15:40:00,41.12,41.15,41.08,41.11,109822.0,35.8089,35.835,35.774,35.8002,109822.0
2016-11-04 15:50:00,41.11,41.14,41.07,41.09,460733.0,35.8002,35.8263,35.7653,35.7828,460733.0
2016-11-07 09:30:00,41.61,41.71,41.42,41.67,193783.0,36.2356,36.3227,36.0701,36.2878,193783.0
2016-11-07 09:40:00,41.67,41.71,41.56,41.56,62549.0,36.2878,36.3227,36.192,36.192,62549.0
2016-11-07 09:50:00,41.57,41.6,41.54,41.59,114434.0,36.2008,36.2269,36.1746,36.2182,114434.0
2016-11-07 10:00:00,41.59,41.71,41.58,41.71,51354.0,36.2182,36.3227,36.2095,36.3227,51354.0
2016-11-07 10:10:00,41.7,41.71,41.65,41.68,42527.0,36.314,36.3227,36.2704,36.2965,42527.0
2016-11-07 10:20:00,41.69,41.72,41.67,41.7,255417.0,36.3053,36.3314,36.2878,36.314,255417.0
2016-11-07 10:30:00,41.71,41.78,41.67,41.78,144386.0,36.3227,36.3836,36.2878,36.3836,144386.0
2016-11-07 10:40:00,41.77,41.82,41.77,41.82,159115.0,36.3749,36.4185,36.3749,36.4185,159115.0
2016-11-07 10:50:00,41.81,41.83,41.77,41.82,63505.0,36.4098,36.4272,36.3749,36.4185,63505.0
2016-11-07 11:00:00,41.82,41.86,41.81,41.86,88005.0,36.4185,36.4533,36.4098,36.4533,88005.0
2016-11-07 11:10:00,41.86,41.91,41.84,41.87,82012.0,36.4533,36.4968,36.4359,36.462,82012.0
2016-11-07 11:20:00,41.85,41.87,41.83,41.84,45790.0,36.4446,36.462,36.4272,36.4359,45790.0
2016-11-07 11:30:00,41.84,41.88,41.82,41.86,28637.0,36.4359,36.4707,36.4185,36.4533,28637.0
2016-11-07 11:40:00,41.85,41.89,41.83,41.83,106464.0,36.4446,36.4794,36.4272,36.4272,106464.0
2016-11-07 11:50:00,41.83,41.87,41.83,41.87,41343.0,36.4272,36.462,36.4272,36.462,41343.0
2016-11-07 12:00:00,41.88,41.94,41.88,41.9,19970.0,36.4707,36.523,36.4707,36.4881,19970.0
2016-11-07 12:10:00,41.9,41.93,41.88,41.89,19136.0,36.4881,36.5143,36.4707,36.4794,19136.0
2016-11-07 12:20:00,41.89,41.9,41.86,41.89,18153.0,36.4794,36.4881,36.4533,36.4794,18153.0
2016-11-07 12:30:00,41.89,41.89,41.86,41.87,10929.0,36.4794,36.4794,36.4533,36.462,10929.0
2016-11-07 12:40:00,41.86,41.87,41.82,41.82,79151.0,36.4533,36.462,36.4185,36.4185,79151.0
2016-11-07 12:50:00,41.83,41.83,41.8,41.81,31175.0,36.4272,36.4272,36.401,36.4098,31175.0
2016-11-07 13:00:00,41.82,41.86,41.82,41.84,19511.0,36.4185,36.4533,36.4185,36.4359,19511.0
2016-11-07 13:10:00,41.84,41.84,41.8,41.82,32376.0,36.4359,36.4359,36.401,36.4185,32376.0
2016-11-07 13:20:00,41.82,41.86,41.81,41.84,496998.0,36.4185,36.4533,36.4098,36.4359,496998.0
2016-11-07 13:30:00,41.85,41.92,41.85,41.87,150717.0,36.4446,36.5055,36.4446,36.462,150717.0
2016-11-07 13:40:00,41.87,41.9,41.85,41.89,103301.0,36.462,36.4881,36.4446,36.4794,103301.0
2016-11-07 13:50:00,41.89,41.94,41.88,41.9,87947.0,36.4794,36.523,36.4707,36.4881,87947.0
2016-11-07 14:00:00,41.91,41.91,41.85,41.86,22216.0,36.4968,36.4968,36.4446,36.4533,22216.0
2016-11-07 14:10:00,41.86,41.87,41.82,41.86,82542.0,36.4533,36.462,36.4185,36.4533,82542.0
2016-11-07 14:20:00,41.85,41.86,41.82,41.83,26388.0,36.4446,36.4533,36.4185,36.4272,26388.0
2016-11-07 14:30:00,41.83,41.85,41.8,41.82,188929.0,36.4272,36.4446,36.401,36.4185,188929.0
2016-11-07 14:40:00,41.82,41.82,41.76,41.76,82497.0,36.4185,36.4185,36.3662,36.3662,82497.0
2016-11-07 14:50:00,41.76,41.8,41.76,41.8,16964.0,36.3662,36.401,36.3662,36.401,16964.0
2016-11-07 15:00:00,41.8,41.8,41.76,41.77,66117.0,36.401,36.401,36.3662,36.3749,66117.0
2016-11-07 15:10:00,41.77,41.8,41.75,41.78,46416.0,36.3749,36.401,36.3575,36.3836,46416.0
2016-11-07 15:20:00,41.78,41.8,41.75,41.75,46064.0,36.3836,36.401,36.3575,36.3575,46064.0
2016-11-07 15:30:00,41.76,41.76,41.7,41.72,60799.0,36.3662,36.3662,36.314,36.3314,60799.0
2016-11-07 15:40:00,41.73,41.83,41.71,41.83,202385.0,36.3401,36.4272,36.3227,36.4272,202385.0
2016-11-07 15:50:00,41.83,41.86,41.81,41.82,239677.0,36.4272,36.4533,36.4098,36.4185,239677.0
2016-11-08 09:30:00,41.63,41.64,41.4,41.49,108584.0,36.253,36.2617,36.0527,36.1311,108584.0
2016-11-08 09:40:00,41.49,41.56,41.39,41.39,83162.0,36.1311,36.192,36.044,36.044,83162.0
2016-11-08 09:50:00,41.38,41.38,41.31,41.33,38748.0,36.0353,36.0353,35.9743,35.9918,38748.0
2016-11-08 10:00:00,41.34,41.35,41.27,41.28,170811.0,36.0005,36.0092,35.9395,35.9482,170811.0
2016-11-08 10:10:00,41.28,41.33,41.26,41.32,92889.0,35.9482,35.9918,35.9308,35.983,92889.0
2016-11-08 10:20:00,41.31,41.44,41.3,41.42,102661.0,35.9743,36.0875,35.9656,36.0701,102661.0
2016-11-08 10:30:00,41.42,41.47,41.4,41.41,35025.0,36.0701,36.1137,36.0527,36.0614,35025.0
2016-11-08 10:40:00,41.41,41.42,41.37,41.41,59545.0,36.0614,36.0701,36.0266,36.0614,59545.0
2016-11-08 10:50:00,41.4,41.44,41.39,41.41,62500.0,36.0527,36.0875,36.044,36.0614,62500.0
2016-11-08 11:00:00,41.42,41.46,41.4,41.45,20857.0,36.0701,36.105,36.0527,36.0963,20857.0
2016-11-08 11:10:00,41.45,41.6,41.45,41.58,23548.0,36.0963,36.2269,36.0963,36.2095,23548.0
2016-11-08 11:20:00,41.59,41.61,41.55,41.56,10363.0,36.2182,36.2356,36.1833,36.192,10363.0
2016-11-08 11:30:00,41.56,41.68,41.54,41.68,353967.0,36.192,36.2965,36.1746,36.2965,353967.0
2016-11-08 11:40:00,41.67,41.72,41.67,41.72,151791.0,36.2878,36.3314,36.2878,36.3314,151791.0
2016-11-08 11:50:00,41.72,41.8,41.69,41.8,24120.0,36.3314,36.401,36.3053,36.401,24120.0
2016-11-08 12:00:00,41.8,41.85,41.8,41.84,28768.0,36.401,36.4446,36.401,36.4359,28768.0
2016-11-08 12:10:00,41.85,41.96,41.85,41.95,37041.0,36.4446,36.5404,36.4446,36.5317,37041.0
2016-11-08 12:20:00,41.95,41.96,41.91,41.95,65688.0,36.5317,36.5404,36.4968,36.5317,65688.0
2016-11-08 12:30:00,41.95,41.95,41.87,41.89,237550.0,36.5317,36.5317,36.462,36.4794,237550.0
2016-11-08 12:40:00,41.89,41.93,41.87,41.9,180570.0,36.4794,36.5143,36.462,36.4881,180570.0
2016-11-08 12:50:00,41.91,41.95,41.88,41.92,44377.0,36.4968,36.5317,36.4707,36.5055,44377.0
2016-11-08 13:00:00,41.92,41.93,41.78,41.78,131565.0,36.5055,36.5143,36.3836,36.3836,131565.0
2016-11-08 13:10:00,41.78,41.82,41.74,41.77,128844.0,36.3836,36.4185,36.3488,36.3749,128844.0
2016-11-08 13:20:00,41.76,41.8,41.75,41.79,18950.0,36.3662,36.401,36.3575,36.3923,18950.0
2016-11-08 13:30:00,41.79,41.82,41.77,41.8,19726.0,36.3923,36.4185,36.3749,36.401,19726.0
2016-11-08 13:40:00,41.81,41.83,41.79,41.8,8700.0,36.4098,36.4272,36.3923,36.401,8700.0
2016-11-08 13:50:00,41.8,41.82,41.77,41.78,88927.0,36.401,36.4185,36.3749,36.3836,88927.0
2016-11-08 14:00:00,41.77,41.81,41.73,41.73,23705.0,36.3749,36.4098,36.3401,36.3401,23705.0
2016-11-08 14:10:00,41.73,41.73,41.65,41.68,22569.0,36.3401,36.3401,36.2704,36.2965,22569.0
2016-11-08 14:20:00,41.68,41.71,41.67,41.69,79885.0,36.2965,36.3227,36.2878,36.3053,79885.0
2016-11-08 14:30:00,41.69,41.7,41.59,41.64,19337.0,36.3053,36.314,36.2182,36.2617,19337.0
2016-11-08 14:40:00,41.64,41.64,41.59,41.62,12873.0,36.2617,36.2617,36.2182,36.2443,12873.0
2016-11-08 14:50:00,41.62,41.67,41.61,41.65,111580.0,36.2443,36.2878,36.2356,36.2704,111580.0
2016-11-08 15:00:00,41.65,41.77,41.64,41.77,79619.0,36.2704,36.3749,36.2617,36.3749,79619.0
2016-11-08 15:10:00,41.78,41.8,41.75,41.78,17100.0,36.3836,36.401,36.3575,36.3836,17100.0
2016-11-08 15:20:00,41.79,41.83,41.78,41.82,28901.0,36.3923,36.4272,36.3836,36.4185,28901.0
2016-11-08 15:30:00,41.82,41.9,41.82,41.87,35744.0,36.4185,36.4881,36.4185,36.462,35744.0
2016-11-08 15:40:00,41.87,41.87,41.83,41.84,93817.0,36.462,36.462,36.4272,36.4359,93817.0
2016-11-08 15:50:00,41.84,41.86,41.71,41.73,292651.0,36.4359,36.4533,36.3227,36.3401,292651.0
2016-11-09 09:30:00,40.85,41.15,40.85,40.94,245972.0,35.5738,35.835,35.5738,35.6521,245972.0
2016-11-09 09:40:00,40.95,41.35,40.89,41.33,431228.0,35.6608,36.0092,35.6086,35.9918,431228.0
2016-11-09 09:50:00,41.33,41.53,41.33,41.52,486443.0,35.9918,36.1659,35.9918,36.1572,486443.0
2016-11-09 10:00:00,41.52,41.52,41.33,41.37,487159.0,36.1572,36.1572,35.9918,36.0266,487159.0
2016-11-09 10:10:00,41.37,41.43,41.28,41.31,308087.0,36.0266,36.0788,35.9482,35.9743,308087.0
2016-11-09 10:20:00,41.32,41.42,41.32,41.42,70930.0,35.983,36.0701,35.983,36.0701,70930.0
2016-11-09 10:30:00,41.44,41.45,41.34,41.4,32777.0,36.0875,36.0963,36.0005,36.0527,32777.0
2016-11-09 10:40:00,41.41,41.5,41.38,41.41,191360.0,36.0614,36.1398,36.0353,36.0614,191360.0
2016-11-09 10:50:00,41.42,41.5,41.39,41.41,57710.0,36.0701,36.1398,36.044,36.0614,57710.0
2016-11-09 11:00:00,41.42,41.6,41.42,41.59,76078.0,36.0701,36.2269,36.0701,36.2182,76078.0
2016-11-09 11:10:00,41.6,41.78,41.6,41.76,38199.0,36.2269,36.3836,36.2269,36.3662,38199.0
2016-11-09 11:20:00,41.75,41.93,41.74,41.93,217316.0,36.3575,36.5143,36.3488,36.5143,217316.0
2016-11-09 11:30:00,41.94,42.12,41.93,42.09,135938.0,36.523,36.6797,36.5143,36.6536,135938.0
2016-11-09 11:40:00,42.08,42.18,41.95,42.18,192448.0,36.6449,36.732,36.5317,36.732,192448.0
2016-11-09 11:50:00,42.18,42.22,42.04,42.05,105199.0,36.732,36.7668,36.61,36.6188,105199.0
2016-11-09 12:00:00,42.06,42.12,41.91,41.94,131223.0,36.6275,36.6797,36.4968,36.523,131223.0
2016-11-09 12:10:00,41.94,42.02,41.88,42.02,36135.0,36.523,36.5926,36.4707,36.5926,36135.0
2016-11-09 12:20:00,42.02,42.14,42.02,42.12,46628.0,36.5926,36.6971,36.5926,36.6797,46628.0
2016-11-09 12:30:00,42.12,42.17,42.08,42.11,167469.0,36.6797,36.7233,36.6449,36.671,167469.0
2016-11-09 12:40:00,42.12,42.19,42.12,42.18,53140.0,36.6797,36.7407,36.6797,36.732,53140.0
2016-11-09 12:50:00,42.17,42.26,42.14,42.26,34682.0,36.7233,36.8016,36.6971,36.8016,34682.0
2016-11-09 13:00:00,42.25,42.26,42.17,42.2,121267.0,36.7929,36.8016,36.7233,36.7494,121267.0
2016-11-09 13:10:00,42.21,42.3,42.18,42.22,48361.0,36.7581,36.8365,36.732,36.7668,48361.0
2016-11-09 13:20:00,42.21,42.21,42.07,42.1,269903.0,36.7581,36.7581,36.6362,36.6623,269903.0
2016-11-09 13:30:00,42.09,42.25,42.06,42.2,153336.0,36.6536,36.7929,36.6275,36.7494,153336.0
2016-11-09 13:40:00,42.22,42.33,42.21,42.33,67323.0,36.7668,36.8626,36.7581,36.8626,67323.0
2016-11-09 13:50:00,42.32,42.33,42.21,42.22,85258.0,36.8539,36.8626,36.7581,36.7668,85258.0
2016-11-09 14:00:00,42.23,42.28,42.21,42.26,223385.0,36.7755,36.8191,36.7581,36.8016,223385.0
2016-11-09 14:10:00,42.26,42.32,42.23,42.27,150523.0,36.8016,36.8539,36.7755,36.8103,150523.0
2016-11-09 14:20:00,42.27,42.34,42.26,42.34,158238.0,36.8103,36.8713,36.8016,36.8713,158238.0
2016-11-09 14:30:00,42.34,42.45,42.33,42.45,138515.0,36.8713,36.9671,36.8626,36.9671,138515.0
2016-11-09 14:40:00,42.46,42.49,42.4,42.45,105447.0,36.9758,37.0019,36.9236,36.9671,105447.0
2016-11-09 14:50:00,42.46,42.47,42.41,42.44,89839.0,36.9758,36.9845,36.9323,36.9584,89839.0
2016-11-09 15:00:00,42.44,42.54,42.44,42.54,177370.0,36.9584,37.0455,36.9584,37.0455,177370.0
2016-11-09 15:10:00,42.54,42.62,42.53,42.6,196802.0,37.0455,37.1151,37.0368,37.0977,196802.0
2016-11-09 15:20:00,42.6,42.6,42.54,42.55,400867.0,37.0977,37.0977,37.0455,37.0542,400867.0
2016-11-09 15:30:00,42.55,42.55,42.44,42.48,243376.0,37.0542,37.0542,36.9584,36.9932,243376.0
2016-11-09 15:40:00,42.47,42.52,42.45,42.5,184489.0,36.9845,37.0281,36.9671,37.0106,184489.0
2016-11-09 15:50:00,42.5,42.59,42.5,42.57,301652.0,37.0106,37.089,37.0106,37.0716,301652.0
2016-11-10 09:30:00,43.29,43.85,43.23,43.81,1899812.0,37.6986,38.1863,37.6463,38.1514,1899812.0
2016-11-10 09:40:00,43.82,44.21,43.81,44.18,1224667.0,38.1601,38.4998,38.1514,38.4736,1224667.0
2016-11-10 09:50:00,44.19,44.22,44.0,44.05,703327.0,38.4824,38.5085,38.3169,38.3604,703327.0
2016-11-10 10:00:00,44.05,44.13,43.91,43.91,513694.0,38.3604,38.4301,38.2385,38.2385,513694.0
2016-11-10 10:10:00,43.91,43.91,43.64,43.64,359538.0,38.2385,38.2385,38.0034,38.0034,359538.0
2016-11-10 10:20:00,43.65,43.78,43.51,43.52,118297.0,38.0121,38.1253,37.8902,37.8989,118297.0
2016-11-10 10:30:00,43.51,43.65,43.31,43.33,254993.0,37.8902,38.0121,37.716,37.7334,254993.0
2016-11-10 10:40:00,43.33,43.74,43.32,43.73,507638.0,37.7334,38.0905,37.7247,38.0818,507638.0
2016-11-10 10:50:00,43.74,43.78,43.5,43.55,225782.0,38.0905,38.1253,37.8815,37.925,225782.0
2016-11-10 11:00:00,43.53,43.72,43.47,43.62,229307.0,37.9076,38.0731,37.8553,37.986,229307.0
2016-11-10 11:10:00,43.61,43.84,43.58,43.72,148524.0,37.9773,38.1776,37.9511,38.0731,148524.0
2016-11-10 11:20:00,43.73,43.9,43.73,43.77,147003.0,38.0818,38.2298,38.0818,38.1166,147003.0
2016-11-10 11:30:00,43.78,43.84,43.65,43.68,154986.0,38.1253,38.1776,38.0121,38.0382,154986.0
2016-11-10 11:40:00,43.69,43.91,43.65,43.74,123189.0,38.0469,38.2385,38.0121,38.0905,123189.0
2016-11-10 11:50:00,43.74,43.79,43.58,43.64,195484.0,38.0905,38.134,37.9511,38.0034,195484.0
2016-11-10 12:00:00,43.64,43.79,43.62,43.65,225782.0,38.0034,38.134,37.986,38.0121,225782.0
2016-11-10 12:10:00,43.64,43.77,43.64,43.7,130376.0,38.0034,38.1166,38.0034,38.0556,130376.0
2016-11-10 12:20:00,43.69,43.72,43.57,43.64,164439.0,38.0469,38.0731,37.9424,38.0034,164439.0
2016-11-10 12:30:00,43.64,43.7,43.58,43.58,119487.0,38.0034,38.0556,37.9511,37.9511,119487.0
2016-11-10 12:40:00,43.58,43.63,43.49,43.62,95185.0,37.9511,37.9947,37.8728,37.986,95185.0
2016-11-10 12:50:00,43.62,43.77,43.61,43.74,119898.0,37.986,38.1166,37.9773,38.0905,119898.0
2016-11-10 13:00:00,43.74,43.84,43.69,43.83,87754.0,38.0905,38.1776,38.0469,38.1688,87754.0
2016-11-10 13:10:00,43.84,43.85,43.69,43.79,102111.0,38.1776,38.1863,38.0469,38.134,102111.0
2016-11-10 13:20:00,43.78,43.91,43.7,43.76,95940.0,38.1253,38.2385,38.0556,38.1079,95940.0
2016-11-10 13:30:00,43.77,43.88,43.74,43.83,107253.0,38.1166,38.2124,38.0905,38.1688,107253.0
2016-11-10 13:40:00,43.83,43.94,43.8,43.93,97070.0,38.1688,38.2646,38.1427,38.2559,97070.0
2016-11-10 13:50:00,43.92,43.99,43.86,43.87,94154.0,38.2472,38.3082,38.195,38.2037,94154.0
2016-11-10 14:00:00,43.87,43.93,43.81,43.85,216571.0,38.2037,38.2559,38.1514,38.1863,216571.0
2016-11-10 14:10:00,43.84,43.9,43.74,43.79,191688.0,38.1776,38.2298,38.0905,38.134,191688.0
2016-11-10 14:20:00,43.79,43.84,43.73,43.83,75180.0,38.134,38.1776,38.0818,38.1688,75180.0
2016-11-10 14:30:00,43.83,43.85,43.77,43.84,148657.0,38.1688,38.1863,38.1166,38.1776,148657.0
2016-11-10 14:40:00,43.84,43.9,43.79,43.84,87253.0,38.1776,38.2298,38.134,38.1776,87253.0
2016-11-10 14:50:00,43.84,43.87,43.78,43.82,106964.0,38.1776,38.2037,38.1253,38.1601,106964.0
2016-11-10 15:00:00,43.83,43.84,43.76,43.79,156222.0,38.1688,38.1776,38.1079,38.134,156222.0
2016-11-10 15:10:00,43.79,43.82,43.76,43.79,106412.0,38.134,38.1601,38.1079,38.134,106412.0
2016-11-10 15:20:00,43.79,43.8,43.69,43.75,194592.0,38.134,38.1427,38.0469,38.0992,194592.0
2016-11-10 15:30:00,43.75,43.75,43.66,43.68,168516.0,38.0992,38.0992,38.0208,38.0382,168516.0
2016-11-10 15:40:00,43.68,43.73,43.64,43.73,282597.0,38.0382,38.0818,38.0034,38.0818,282597.0
2016-11-10 15:50:00,43.73,43.75,43.7,43.72,379290.0,38.0818,38.0992,38.0556,38.0731,379290.0
2016-11-11 09:30:00,43.56,43.73,43.23,43.45,455447.0,37.9337,38.0818,37.6463,37.8379,455447.0
2016-11-11 09:40:00,43.45,43.62,43.41,43.58,601197.0,37.8379,37.986,37.8031,37.9511,601197.0
2016-11-11 09:50:00,43.58,43.75,43.48,43.59,334050.0,37.9511,38.0992,37.8641,37.9598,334050.0
2016-11-11 10:00:00,43.59,43.81,43.58,43.63,127479.0,37.9598,38.1514,37.9511,37.9947,127479.0
2016-11-11 10:10:00,43.62,43.79,43.61,43.66,82976.0,37.986,38.134,37.9773,38.0208,82976.0
2016-11-11 10:20:00,43.67,43.76,43.6,43.65,97238.0,38.0295,38.1079,37.9686,38.0121,97238.0
2016-11-11 10:30:00,43.66,43.71,43.58,43.66,79767.0,38.0208,38.0643,37.9511,38.0208,79767.0
2016-11-11 10:40:00,43.66,43.8,43.65,43.74,94077.0,38.0208,38.1427,38.0121,38.0905,94077.0
2016-11-11 10:50:00,43.73,43.85,43.67,43.84,56246.0,38.0818,38.1863,38.0295,38.1776,56246.0
2016-11-11 11:00:00,43.84,43.88,43.75,43.82,172399.0,38.1776,38.2124,38.0992,38.1601,172399.0
2016-11-11 11:10:00,43.82,43.83,43.6,43.67,102107.0,38.1601,38.1688,37.9686,38.0295,102107.0
2016-11-11 11:20:00,43.66,43.74,43.59,43.68,88993.0,38.0208,38.0905,37.9598,38.0382,88993.0
2016-11-11 11:30:00,43.68,43.8,43.66,43.8,155638.0,38.0382,38.1427,38.0208,38.1427,155638.0
2016-11-11 11:40:00,43.81,43.86,43.76,43.77,57871.0,38.1514,38.195,38.1079,38.1166,57871.0
2016-11-11 11:50:00,43.77,43.96,43.76,43.9,60492.0,38.1166,38.2821,38.1079,38.2298,60492.0
2016-11-11 12:00:00,43.89,44.07,43.89,44.07,135105.0,38.2211,38.3779,38.2211,38.3779,135105.0
2016-11-11 12:10:00,44.06,44.12,44.05,44.06,54611.0,38.3691,38.4214,38.3604,38.3691,54611.0
2016-11-11 12:20:00,44.07,44.1,43.95,43.96,60986.0,38.3779,38.404,38.2734,38.2821,60986.0
2016-11-11 12:30:00,43.97,44.02,43.91,43.97,97945.0,38.2908,38.3343,38.2385,38.2908,97945.0
2016-11-11 12:40:00,43.97,44.03,43.95,43.96,77593.0,38.2908,38.343,38.2734,38.2821,77593.0
2016-11-11 12:50:00,43.96,43.99,43.88,43.96,39667.0,38.2821,38.3082,38.2124,38.2821,39667.0
2016-11-11 13:00:00,43.97,44.09,43.95,44.09,34160.0,38.2908,38.3953,38.2734,38.3953,34160.0
2016-11-11 13:10:00,44.09,44.22,44.08,44.14,48498.0,38.3953,38.5085,38.3866,38.4388,48498.0
2016-11-11 13:20:00,44.14,44.21,44.13,44.16,54728.0,38.4388,38.4998,38.4301,38.4562,54728.0
2016-11-11 13:30:00,44.18,44.23,44.14,44.14,87444.0,38.4736,38.5172,38.4388,38.4388,87444.0
2016-11-11 13:40:00,44.13,44.21,44.13,44.21,89024.0,38.4301,38.4998,38.4301,38.4998,89024.0
2016-11-11 13:50:00,44.2,44.22,44.15,44.15,75147.0,38.4911,38.5085,38.4475,38.4475,75147.0
2016-11-11 14:00:00,44.15,44.2,44.1,44.19,31974.0,38.4475,38.4911,38.404,38.4824,31974.0
2016-11-11 14:10:00,44.18,44.21,44.16,44.2,44788.0,38.4736,38.4998,38.4562,38.4911,44788.0
2016-11-11 14:20:00,44.2,44.21,44.15,44.16,59879.0,38.4911,38.4998,38.4475,38.4562,59879.0
2016-11-11 14:30:00,44.16,44.19,44.14,44.15,60826.0,38.4562,38.4824,38.4388,38.4475,60826.0
2016-11-11 14:40:00,44.16,44.21,44.13,44.15,51655.0,38.4562,38.4998,38.4301,38.4475,51655.0
2016-11-11 14:50:00,44.15,44.21,44.14,44.18,71374.0,38.4475,38.4998,38.4388,38.4736,71374.0
2016-11-11 15:00:00,44.17,44.25,44.17,44.25,91731.0,38.4649,38.5346,38.4649,38.5346,91731.0
2016-11-11 15:10:00,44.25,44.33,44.25,44.33,105912.0,38.5346,38.6043,38.5346,38.6043,105912.0
2016-11-11 15:20:00,44.33,44.34,44.3,44.33,33920.0,38.6043,38.613,38.5781,38.6043,33920.0
2016-11-11 15:30:00,44.33,44.41,44.33,44.37,101677.0,38.6043,38.6739,38.6043,38.6391,101677.0
2016-11-11 15:40:00,44.37,44.44,44.36,44.43,168440.0,38.6391,38.7001,38.6304,38.6914,168440.0
2016-11-11 15:50:00,44.44,44.49,44.41,44.41,407431.0,38.7001,38.7436,38.6739,38.6739,407431.0
2016-11-14 09:30:00,44.66,45.15,44.66,45.13,377628.0,38.8916,39.3184,38.8916,39.3009,377628.0
2016-11-14 09:40:00,45.13,45.38,45.09,45.37,761082.0,39.3009,39.5186,39.2661,39.5099,761082.0
2016-11-14 09:50:00,45.36,45.63,45.36,45.57,889919.0,39.5012,39.7364,39.5012,39.6841,889919.0
2016-11-14 10:00:00,45.58,45.7,45.56,45.64,382019.0,39.6928,39.7973,39.6754,39.7451,382019.0
2016-11-14 10:10:00,45.65,45.88,45.64,45.87,809203.0,39.7538,39.9541,39.7451,39.9454,809203.0
2016-11-14 10:20:00,45.87,45.88,45.7,45.7,511882.0,39.9454,39.9541,39.7973,39.7973,511882.0
2016-11-14 10:30:00,45.71,45.76,45.65,45.72,321445.0,39.806,39.8496,39.7538,39.8147,321445.0
2016-11-14 10:40:00,45.73,45.75,45.65,45.66,188964.0,39.8234,39.8409,39.7538,39.7625,188964.0
2016-11-14 10:50:00,45.66,45.72,45.61,45.62,380203.0,39.7625,39.8147,39.7189,39.7277,380203.0
2016-11-14 11:00:00,45.63,45.64,45.52,45.62,388988.0,39.7364,39.7451,39.6406,39.7277,388988.0
2016-11-14 11:10:00,45.62,45.76,45.62,45.76,292877.0,39.7277,39.8496,39.7277,39.8496,292877.0
2016-11-14 11:20:00,45.75,45.76,45.65,45.65,140072.0,39.8409,39.8496,39.7538,39.7538,140072.0
2016-11-14 11:30:00,45.65,45.72,45.65,45.65,98547.0,39.7538,39.8147,39.7538,39.7538,98547.0
2016-11-14 11:40:00,45.65,45.73,45.64,45.7,169088.0,39.7538,39.8234,39.7451,39.7973,169088.0
2016-11-14 11:50:00,45.71,45.75,45.66,45.68,138456.0,39.806,39.8409,39.7625,39.7799,138456.0
2016-11-14 12:00:00,45.69,45.7,45.52,45.54,89472.0,39.7886,39.7973,39.6406,39.658,89472.0
2016-11-14 12:10:00,45.53,45.55,45.43,45.48,88829.0,39.6493,39.6667,39.5622,39.6057,88829.0
2016-11-14 12:20:00,45.47,45.48,45.35,45.37,70828.0,39.597,39.6057,39.4925,39.5099,70828.0
2016-11-14 12:30:00,45.37,45.46,45.34,45.46,86087.0,39.5099,39.5883,39.4838,39.5883,86087.0
2016-11-14 12:40:00,45.45,45.53,45.44,45.46,61161.0,39.5796,39.6493,39.5709,39.5883,61161.0
2016-11-14 12:50:00,45.46,45.54,45.46,45.52,105600.0,39.5883,39.658,39.5883,39.6406,105600.0
2016-11-14 13:00:00,45.52,45.55,45.48,45.54,136204.0,39.6406,39.6667,39.6057,39.658,136204.0
2016-11-14 13:10:00,45.55,45.64,45.54,45.63,159327.0,39.6667,39.7451,39.658,39.7364,159327.0
2016-11-14 13:20:00,45.63,45.63,45.56,45.58,207889.0,39.7364,39.7364,39.6754,39.6928,207889.0
2016-11-14 13:30:00,45.59,45.66,45.58,45.63,192613.0,39.7015,39.7625,39.6928,39.7364,192613.0
2016-11-14 13:40:00,45.63,45.7,45.62,45.64,92232.0,39.7364,39.7973,39.7277,39.7451,92232.0
2016-11-14 13:50:00,45.66,45.68,45.59,45.61,63571.0,39.7625,39.7799,39.7015,39.7189,63571.0
2016-11-14 14:00:00,45.61,45.61,45.5,45.58,110894.0,39.7189,39.7189,39.6232,39.6928,110894.0
2016-11-14 14:10:00,45.57,45.63,45.56,45.58,68895.0,39.6841,39.7364,39.6754,39.6928,68895.0
2016-11-14 14:20:00,45.57,45.61,45.53,45.56,120417.0,39.6841,39.7189,39.6493,39.6754,120417.0
2016-11-14 14:30:00,45.55,45.59,45.48,45.48,144850.0,39.6667,39.7015,39.6057,39.6057,144850.0
2016-11-14 14:40:00,45.47,45.48,45.39,45.45,443678.0,39.597,39.6057,39.5274,39.5796,443678.0
2016-11-14 14:50:00,45.44,45.49,45.41,45.48,194843.0,39.5709,39.6144,39.5448,39.6057,194843.0
2016-11-14 15:00:00,45.47,45.5,45.42,45.44,162203.0,39.597,39.6232,39.5535,39.5709,162203.0
2016-11-14 15:10:00,45.44,45.46,45.34,45.38,109080.0,39.5709,39.5883,39.4838,39.5186,109080.0
2016-11-14 15:20:00,45.38,45.39,45.33,45.34,109202.0,39.5186,39.5274,39.4751,39.4838,109202.0
2016-11-14 15:30:00,45.34,45.42,45.33,45.4,182933.0,39.4838,39.5535,39.4751,39.5361,182933.0
2016-11-14 15:40:00,45.4,45.4,45.28,45.33,241179.0,39.5361,39.5361,39.4316,39.4751,241179.0
2016-11-14 15:50:00,45.33,45.37,45.31,45.34,465239.0,39.4751,39.5099,39.4577,39.4838,465239.0
2016-11-15 09:30:00,45.5,45.53,45.03,45.11,240695.0,39.6232,39.6493,39.2139,39.2835,240695.0
2016-11-15 09:40:00,45.12,45.12,44.78,44.78,219856.0,39.2922,39.2922,38.9961,38.9961,219856.0
2016-11-15 09:50:00,44.78,44.89,44.72,44.75,178852.0,38.9961,39.0919,38.9439,38.97,178852.0
2016-11-15 10:00:00,44.75,45.05,44.74,44.98,203764.0,38.97,39.2313,38.9613,39.1703,203764.0
2016-11-15 10:10:00,44.97,45.11,44.95,45.09,105984.0,39.1616,39.2835,39.1442,39.2661,105984.0
2016-11-15 10:20:00,45.1,45.1,44.89,44.97,236017.0,39.2748,39.2748,39.0919,39.1616,236017.0
2016-11-15 10:30:00,44.98,45.01,44.86,44.87,250615.0,39.1703,39.1964,39.0658,39.0745,250615.0
2016-11-15 10:40:00,44.86,44.9,44.8,44.9,84732.0,39.0658,39.1006,39.0136,39.1006,84732.0
2016-11-15 10:50:00,44.91,44.91,44.81,44.83,132693.0,39.1094,39.1094,39.0223,39.0397,132693.0
2016-11-15 11:00:00,44.83,44.89,44.8,44.86,297956.0,39.0397,39.0919,39.0136,39.0658,297956.0
2016-11-15 11:10:00,44.86,44.86,44.7,44.73,179253.0,39.0658,39.0658,38.9265,38.9526,179253.0
2016-11-15 11:20:00,44.73,44.78,44.67,44.71,67770.0,38.9526,38.9961,38.9004,38.9352,67770.0
2016-11-15 11:30:00,44.71,44.76,44.68,44.68,48980.0,38.9352,38.9787,38.9091,38.9091,48980.0
2016-11-15 11:40:00,44.68,44.71,44.55,44.58,192123.0,38.9091,38.9352,38.7959,38.822,192123.0
2016-11-15 11:50:00,44.59,44.63,44.53,44.63,61014.0,38.8307,38.8655,38.7784,38.8655,61014.0
2016-11-15 12:00:00,44.62,44.69,44.58,44.69,38911.0,38.8568,38.9178,38.822,38.9178,38911.0
2016-11-15 12:10:00,44.68,44.74,44.65,44.72,69995.0,38.9091,38.9613,38.8829,38.9439,69995.0
2016-11-15 12:20:00,44.72,44.73,44.69,44.7,31846.0,38.9439,38.9526,38.9178,38.9265,31846.0
2016-11-15 12:30:00,44.7,44.71,44.64,44.68,69148.0,38.9265,38.9352,38.8742,38.9091,69148.0
2016-11-15 12:40:00,44.69,44.72,44.65,44.68,26985.0,38.9178,38.9439,38.8829,38.9091,26985.0
2016-11-15 12:50:00,44.68,44.68,44.62,44.62,24006.0,38.9091,38.9091,38.8568,38.8568,24006.0
2016-11-15 13:00:00,44.62,44.85,44.62,44.82,451068.0,38.8568,39.0571,38.8568,39.031,451068.0
2016-11-15 13:10:00,44.82,44.87,44.8,44.84,293618.0,39.031,39.0745,39.0136,39.0484,293618.0
2016-11-15 13:20:00,44.84,44.91,44.84,44.89,238674.0,39.0484,39.1094,39.0484,39.0919,238674.0
2016-11-15 13:30:00,44.88,44.9,44.84,44.89,155720.0,39.0832,39.1006,39.0484,39.0919,155720.0
2016-11-15 13:40:00,44.89,44.91,44.88,44.91,192138.0,39.0919,39.1094,39.0832,39.1094,192138.0
2016-11-15 13:50:00,44.9,44.93,44.89,44.91,202825.0,39.1006,39.1268,39.0919,39.1094,202825.0
2016-11-15 14:00:00,44.91,44.96,44.9,44.95,176673.0,39.1094,39.1529,39.1006,39.1442,176673.0
2016-11-15 14:10:00,44.96,44.99,44.93,44.94,92621.0,39.1529,39.179,39.1268,39.1355,92621.0
2016-11-15 14:20:00,44.94,44.97,44.92,44.94,127954.0,39.1355,39.1616,39.1181,39.1355,127954.0
2016-11-15 14:30:00,44.94,44.98,44.9,44.91,171013.0,39.1355,39.1703,39.1006,39.1094,171013.0
2016-11-15 14:40:00,44.91,45.0,44.88,44.96,315466.0,39.1094,39.1877,39.0832,39.1529,315466.0
2016-11-15 14:50:00,44.96,45.0,44.94,44.98,59993.0,39.1529,39.1877,39.1355,39.1703,59993.0
2016-11-15 15:00:00,44.98,45.0,44.95,44.96,115791.0,39.1703,39.1877,39.1442,39.1529,115791.0
2016-11-15 15:10:00,44.95,45.0,44.95,44.98,67619.0,39.1442,39.1877,39.1442,39.1703,67619.0
2016-11-15 15:20:00,44.99,45.04,44.98,45.02,72041.0,39.179,39.2226,39.1703,39.2051,72041.0
2016-11-15 15:30:00,45.02,45.03,44.99,45.02,140727.0,39.2051,39.2139,39.179,39.2051,140727.0
2016-11-15 15:40:00,45.03,45.06,45.02,45.03,163144.0,39.2139,39.24,39.2051,39.2139,163144.0
2016-11-15 15:50:00,45.03,45.05,45.01,45.05,469887.0,39.2139,39.2313,39.1964,39.2313,469887.0
2016-11-16 09:30:00,44.97,45.21,44.96,45.16,84485.0,39.1616,39.3706,39.1529,39.3271,84485.0
2016-11-16 09:40:00,45.17,45.31,45.07,45.31,303124.0,39.3358,39.4577,39.2487,39.4577,303124.0
2016-11-16 09:50:00,45.3,45.39,45.22,45.25,329085.0,39.449,39.5274,39.3793,39.4054,329085.0
2016-11-16 10:00:00,45.27,45.32,45.2,45.32,112951.0,39.4229,39.4664,39.3619,39.4664,112951.0
2016-11-16 10:10:00,45.33,45.35,45.26,45.34,159929.0,39.4751,39.4925,39.4141,39.4838,159929.0
2016-11-16 10:20:00,45.33,45.45,45.31,45.45,229962.0,39.4751,39.5796,39.4577,39.5796,229962.0
2016-11-16 10:30:00,45.45,45.54,45.42,45.47,371393.0,39.5796,39.658,39.5535,39.597,371393.0
2016-11-16 10:40:00,45.48,45.5,45.38,45.41,105571.0,39.6057,39.6232,39.5186,39.5448,105571.0
2016-11-16 10:50:00,45.4,45.4,45.25,45.3,107207.0,39.5361,39.5361,39.4054,39.449,107207.0
2016-11-16 11:00:00,45.31,45.37,45.25,45.33,37822.0,39.4577,39.5099,39.4054,39.4751,37822.0
2016-11-16 11:10:00,45.33,45.33,45.27,45.27,22926.0,39.4751,39.4751,39.4229,39.4229,22926.0
2016-11-16 11:20:00,45.27,45.32,45.23,45.32,77131.0,39.4229,39.4664,39.388,39.4664,77131.0
2016-11-16 11:30:00,45.32,45.34,45.25,45.26,35016.0,39.4664,39.4838,39.4054,39.4141,35016.0
2016-11-16 11:40:00,45.27,45.3,45.22,45.24,109538.0,39.4229,39.449,39.3793,39.3967,109538.0
2016-11-16 11:50:00,45.24,45.25,45.18,45.19,47307.0,39.3967,39.4054,39.3445,39.3532,47307.0
2016-11-16 12:00:00,45.19,45.19,45.12,45.14,94647.0,39.3532,39.3532,39.2922,39.3096,94647.0
2016-11-16 12:10:00,45.13,45.14,45.1,45.1,301754.0,39.3009,39.3096,39.2748,39.2748,301754.0
2016-11-16 12:20:00,45.11,45.17,45.1,45.16,137860.0,39.2835,39.3358,39.2748,39.3271,137860.0
2016-11-16 12:30:00,45.15,45.2,45.15,45.18,48342.0,39.3184,39.3619,39.3184,39.3445,48342.0
2016-11-16 12:40:00,45.18,45.21,45.17,45.21,27400.0,39.3445,39.3706,39.3358,39.3706,27400.0
2016-11-16 12:50:00,45.22,45.24,45.17,45.23,32823.0,39.3793,39.3967,39.3358,39.388,32823.0
2016-11-16 13:00:00,45.24,45.26,45.17,45.18,31096.0,39.3967,39.4141,39.3358,39.3445,31096.0
2016-11-16 13:10:00,45.18,45.21,45.16,45.19,56222.0,39.3445,39.3706,39.3271,39.3532,56222.0
2016-11-16 13:20:00,45.19,45.19,45.15,45.15,95675.0,39.3532,39.3532,39.3184,39.3184,95675.0
2016-11-16 13:30:00,45.16,45.19,45.14,45.18,34332.0,39.3271,39.3532,39.3096,39.3445,34332.0
2016-11-16 13:40:00,45.17,45.2,45.14,45.18,59896.0,39.3358,39.3619,39.3096,39.3445,59896.0
2016-11-16 13:50:00,45.18,45.23,45.17,45.2,77594.0,39.3445,39.388,39.3358,39.3619,77594.0
2016-11-16 14:00:00,45.2,45.25,45.19,45.22,23523.0,39.3619,39.4054,39.3532,39.3793,23523.0
2016-11-16 14:10:00,45.21,45.27,45.2,45.26,26376.0,39.3706,39.4229,39.3619,39.4141,26376.0
2016-11-16 14:20:00,45.25,45.28,45.23,45.27,28770.0,39.4054,39.4316,39.388,39.4229,28770.0
2016-11-16 14:30:00,45.26,45.29,45.25,45.29,30295.0,39.4141,39.4403,39.4054,39.4403,30295.0
2016-11-16 14:40:00,45.3,45.32,45.27,45.27,23113.0,39.449,39.4664,39.4229,39.4229,23113.0
2016-11-16 14:50:00,45.28,45.34,45.27,45.32,28645.0,39.4316,39.4838,39.4229,39.4664,28645.0
2016-11-16 15:00:00,45.33,45.36,45.32,45.34,153532.0,39.4751,39.5012,39.4664,39.4838,153532.0
2016-11-16 15:10:00,45.34,45.35,45.33,45.34,157882.0,39.4838,39.4925,39.4751,39.4838,157882.0
2016-11-16 15:20:00,45.34,45.34,45.3,45.31,62062.0,39.4838,39.4838,39.449,39.4577,62062.0
2016-11-16 15:30:00,45.31,45.32,45.29,45.3,55490.0,39.4577,39.4664,39.4403,39.449,55490.0
2016-11-16 15:40:00,45.3,45.34,45.29,45.29,168218.0,39.449,39.4838,39.4403,39.4403,168218.0
2016-11-16 15:50:00,45.29,45.3,45.26,45.28,172559.0,39.4403,39.449,39.4141,39.4316,172559.0
2016-11-17 09:30:00,45.28,45.44,45.04,45.32,241264.0,39.4316,39.5709,39.2226,39.4664,241264.0
2016-11-17 09:40:00,45.32,45.47,45.32,45.44,61398.0,39.4664,39.597,39.4664,39.5709,61398.0
2016-11-17 09:50:00,45.42,45.5,45.37,45.46,85918.0,39.5535,39.6232,39.5099,39.5883,85918.0
2016-11-17 10:00:00,45.45,45.51,45.42,45.44,55248.0,39.5796,39.6319,39.5535,39.5709,55248.0
2016-11-17 10:10:00,45.45,45.48,45.28,45.34,71328.0,39.5796,39.6057,39.4316,39.4838,71328.0
2016-11-17 10:20:00,45.34,45.34,45.24,45.24,121902.0,39.4838,39.4838,39.3967,39.3967,121902.0
2016-11-17 10:30:00,45.25,45.27,45.13,45.27,156657.0,39.4054,39.4229,39.3009,39.4229,156657.0
2016-11-17 10:40:00,45.27,45.29,45.22,45.24,52693.0,39.4229,39.4403,39.3793,39.3967,52693.0
2016-11-17 10:50:00,45.25,45.29,45.21,45.22,72793.0,39.4054,39.4403,39.3706,39.3793,72793.0
2016-11-17 11:00:00,45.22,45.35,45.2,45.35,197475.0,39.3793,39.4925,39.3619,39.4925,197475.0
2016-11-17 11:10:00,45.35,45.41,45.35,45.4,211605.0,39.4925,39.5448,39.4925,39.5361,211605.0
2016-11-17 11:20:00,45.4,45.47,45.37,45.46,157093.0,39.5361,39.597,39.5099,39.5883,157093.0
2016-11-17 11:30:00,45.47,45.52,45.44,45.51,173507.0,39.597,39.6406,39.5709,39.6319,173507.0
2016-11-17 11:40:00,45.51,45.59,45.5,45.57,154530.0,39.6319,39.7015,39.6232,39.6841,154530.0
2016-11-17 11:50:00,45.57,45.61,45.49,45.5,99507.0,39.6841,39.7189,39.6144,39.6232,99507.0
2016-11-17 12:00:00,45.5,45.54,45.48,45.52,110287.0,39.6232,39.658,39.6057,39.6406,110287.0
2016-11-17 12:10:00,45.52,45.53,45.48,45.5,106692.0,39.6406,39.6493,39.6057,39.6232,106692.0
2016-11-17 12:20:00,45.5,45.57,45.5,45.56,352609.0,39.6232,39.6841,39.6232,39.6754,352609.0
2016-11-17 12:30:00,45.56,45.61,45.55,45.59,323832.0,39.6754,39.7189,39.6667,39.7015,323832.0
2016-11-17 12:40:00,45.59,45.68,45.59,45.68,243921.0,39.7015,39.7799,39.7015,39.7799,243921.0
2016-11-17 12:50:00,45.68,45.71,45.66,45.67,124492.0,39.7799,39.806,39.7625,39.7712,124492.0
2016-11-17 13:00:00,45.67,45.71,45.64,45.68,103134.0,39.7712,39.806,39.7451,39.7799,103134.0
2016-11-17 13:10:00,45.68,45.68,45.64,45.67,96551.0,39.7799,39.7799,39.7451,39.7712,96551.0
2016-11-17 13:20:00,45.66,45.69,45.61,45.64,133839.0,39.7625,39.7886,39.7189,39.7451,133839.0
2016-11-17 13:30:00,45.64,45.67,45.64,45.65,74423.0,39.7451,39.7712,39.7451,39.7538,74423.0
2016-11-17 13:40:00,45.65,45.67,45.62,45.65,126838.0,39.7538,39.7712,39.7277,39.7538,126838.0
2016-11-17 13:50:00,45.65,45.65,45.53,45.54,119267.0,39.7538,39.7538,39.6493,39.658,119267.0
2016-11-17 14:00:00,45.54,45.55,45.48,45.54,131762.0,39.658,39.6667,39.6057,39.658,131762.0
2016-11-17 14:10:00,45.54,45.62,45.53,45.61,101655.0,39.658,39.7277,39.6493,39.7189,101655.0
2016-11-17 14:20:00,45.61,45.62,45.57,45.61,99486.0,39.7189,39.7277,39.6841,39.7189,99486.0
2016-11-17 14:30:00,45.6,45.61,45.53,45.55,177019.0,39.7102,39.7189,39.6493,39.6667,177019.0
2016-11-17 14:40:00,45.55,45.55,45.5,45.53,119764.0,39.6667,39.6667,39.6232,39.6493,119764.0
2016-11-17 14:50:00,45.53,45.59,45.52,45.58,113222.0,39.6493,39.7015,39.6406,39.6928,113222.0
2016-11-17 15:00:00,45.58,45.66,45.57,45.62,188186.0,39.6928,39.7625,39.6841,39.7277,188186.0
2016-11-17 15:10:00,45.62,45.7,45.62,45.69,174970.0,39.7277,39.7973,39.7277,39.7886,174970.0
2016-11-17 15:20:00,45.69,45.73,45.68,45.69,247032.0,39.7886,39.8234,39.7799,39.7886,247032.0
2016-11-17 15:30:00,45.69,45.69,45.65,45.68,391421.0,39.7886,39.7886,39.7538,39.7799,391421.0
2016-11-17 15:40:00,45.68,45.73,45.67,45.72,312531.0,39.7799,39.8234,39.7712,39.8147,312531.0
2016-11-17 15:50:00,45.72,45.74,45.7,45.73,921154.0,39.8147,39.8322,39.7973,39.8234,921154.0
2016-11-18 09:30:00,45.31,45.39,45.0,45.08,296707.0,39.4577,39.5274,39.1877,39.2574,296707.0
2016-11-18 09:40:00,45.08,45.21,44.94,45.21,403143.0,39.2574,39.3706,39.1355,39.3706,403143.0
2016-11-18 09:50:00,45.21,45.41,45.21,45.34,214992.0,39.3706,39.5448,39.3706,39.4838,214992.0
2016-11-18 10:00:00,45.32,45.62,45.3,45.6,221046.0,39.4664,39.7277,39.449,39.7102,221046.0
2016-11-18 10:10:00,45.61,45.63,45.58,45.63,160855.0,39.7189,39.7364,39.6928,39.7364,160855.0
2016-11-18 10:20:00,45.63,45.67,45.58,45.65,457774.0,39.7364,39.7712,39.6928,39.7538,457774.0
2016-11-18 10:30:00,45.66,45.67,45.49,45.53,211099.0,39.7625,39.7712,39.6144,39.6493,211099.0
2016-11-18 10:40:00,45.53,45.54,45.45,45.49,108432.0,39.6493,39.658,39.5796,39.6144,108432.0
2016-11-18 10:50:00,45.49,45.5,45.38,45.4,134904.0,39.6144,39.6232,39.5186,39.5361,134904.0
2016-11-18 11:00:00,45.41,45.42,45.31,45.32,159033.0,39.5448,39.5535,39.4577,39.4664,159033.0
2016-11-18 11:10:00,45.32,45.41,45.29,45.41,153935.0,39.4664,39.5448,39.4403,39.5448,153935.0
2016-11-18 11:20:00,45.41,45.44,45.38,45.44,94230.0,39.5448,39.5709,39.5186,39.5709,94230.0
2016-11-18 11:30:00,45.44,45.45,45.32,45.4,146497.0,39.5709,39.5796,39.4664,39.5361,146497.0
2016-11-18 11:40:00,45.4,45.43,45.36,45.37,84162.0,39.5361,39.5622,39.5012,39.5099,84162.0
2016-11-18 11:50:00,45.37,45.38,45.28,45.31,119833.0,39.5099,39.5186,39.4316,39.4577,119833.0
2016-11-18 12:00:00,45.3,45.33,45.26,45.27,95251.0,39.449,39.4751,39.4141,39.4229,95251.0
2016-11-18 12:10:00,45.27,45.33,45.25,45.27,206275.0,39.4229,39.4751,39.4054,39.4229,206275.0
2016-11-18 12:20:00,45.27,45.28,45.23,45.26,146434.0,39.4229,39.4316,39.388,39.4141,146434.0
2016-11-18 12:30:00,45.26,45.26,45.2,45.23,94249.0,39.4141,39.4141,39.3619,39.388,94249.0
2016-11-18 12:40:00,45.23,45.23,45.17,45.18,189148.0,39.388,39.388,39.3358,39.3445,189148.0
2016-11-18 12:50:00,45.18,45.23,45.17,45.23,107120.0,39.3445,39.388,39.3358,39.388,107120.0
2016-11-18 13:00:00,45.23,45.28,45.21,45.28,75102.0,39.388,39.4316,39.3706,39.4316,75102.0
2016-11-18 13:10:00,45.28,45.28,45.27,45.28,122582.0,39.4316,39.4316,39.4229,39.4316,122582.0
2016-11-18 13:20:00,45.28,45.34,45.27,45.33,161125.0,39.4316,39.4838,39.4229,39.4751,161125.0
2016-11-18 13:30:00,45.33,45.39,45.32,45.39,73710.0,39.4751,39.5274,39.4664,39.5274,73710.0
2016-11-18 13:40:00,45.38,45.44,45.38,45.4,157145.0,39.5186,39.5709,39.5186,39.5361,157145.0
2016-11-18 13:50:00,45.4,45.42,45.35,45.36,493115.0,39.5361,39.5535,39.4925,39.5012,493115.0
2016-11-18 14:00:00,45.36,45.39,45.34,45.34,181218.0,39.5012,39.5274,39.4838,39.4838,181218.0
2016-11-18 14:10:00,45.35,45.38,45.34,45.36,23154.0,39.4925,39.5186,39.4838,39.5012,23154.0
2016-11-18 14:20:00,45.36,45.37,45.32,45.35,59865.0,39.5012,39.5099,39.4664,39.4925,59865.0
2016-11-18 14:30:00,45.34,45.39,45.34,45.38,39966.0,39.4838,39.5274,39.4838,39.5186,39966.0
2016-11-18 14:40:00,45.38,45.41,45.33,45.34,70186.0,39.5186,39.5448,39.4751,39.4838,70186.0
2016-11-18 14:50:00,45.34,45.34,45.3,45.31,32475.0,39.4838,39.4838,39.449,39.4577,32475.0
2016-11-18 15:00:00,45.31,45.34,45.3,45.3,38840.0,39.4577,39.4838,39.449,39.449,38840.0
2016-11-18 15:10:00,45.31,45.35,45.3,45.35,31988.0,39.4577,39.4925,39.449,39.4925,31988.0
2016-11-18 15:20:00,45.34,45.36,45.34,45.36,35207.0,39.4838,39.5012,39.4838,39.5012,35207.0
2016-11-18 15:30:00,45.35,45.37,45.31,45.32,109806.0,39.4925,39.5099,39.4577,39.4664,109806.0
2016-11-18 15:40:00,45.32,45.34,45.3,45.31,201760.0,39.4664,39.4838,39.449,39.4577,201760.0
2016-11-18 15:50:00,45.31,45.31,45.25,45.3,442900.0,39.4577,39.4577,39.4054,39.449,442900.0
2016-11-21 09:30:00,45.34,45.54,45.34,45.51,59641.0,39.4838,39.658,39.4838,39.6319,59641.0
2016-11-21 09:40:00,45.51,45.68,45.51,45.61,756770.0,39.6319,39.7799,39.6319,39.7189,756770.0
2016-11-21 09:50:00,45.61,45.63,45.51,45.58,134278.0,39.7189,39.7364,39.6319,39.6928,134278.0
2016-11-21 10:00:00,45.58,45.65,45.56,45.63,208906.0,39.6928,39.7538,39.6754,39.7364,208906.0
2016-11-21 10:10:00,45.63,45.65,45.57,45.58,110071.0,39.7364,39.7538,39.6841,39.6928,110071.0
2016-11-21 10:20:00,45.57,45.58,45.38,45.38,128049.0,39.6841,39.6928,39.5186,39.5186,128049.0
2016-11-21 10:30:00,45.38,45.43,45.35,45.36,28703.0,39.5186,39.5622,39.4925,39.5012,28703.0
2016-11-21 10:40:00,45.36,45.49,45.36,45.46,62259.0,39.5012,39.6144,39.5012,39.5883,62259.0
2016-11-21 10:50:00,45.47,45.5,45.42,45.43,64082.0,39.597,39.6232,39.5535,39.5622,64082.0
2016-11-21 11:00:00,45.43,45.45,45.36,45.36,57309.0,39.5622,39.5796,39.5012,39.5012,57309.0
2016-11-21 11:10:00,45.36,45.44,45.35,45.39,82357.0,39.5012,39.5709,39.4925,39.5274,82357.0
2016-11-21 11:20:00,45.39,45.41,45.36,45.36,68765.0,39.5274,39.5448,39.5012,39.5012,68765.0
2016-11-21 11:30:00,45.36,45.41,45.35,45.41,48681.0,39.5012,39.5448,39.4925,39.5448,48681.0
2016-11-21 11:40:00,45.42,45.44,45.36,45.44,61989.0,39.5535,39.5709,39.5012,39.5709,61989.0
2016-11-21 11:50:00,45.43,45.46,45.42,45.46,105751.0,39.5622,39.5883,39.5535,39.5883,105751.0
2016-11-21 12:00:00,45.45,45.5,45.43,45.48,90833.0,39.5796,39.6232,39.5622,39.6057,90833.0
2016-11-21 12:10:00,45.48,45.5,45.46,45.49,81088.0,39.6057,39.6232,39.5883,39.6144,81088.0
2016-11-21 12:20:00,45.49,45.5,45.44,45.46,75903.0,39.6144,39.6232,39.5709,39.5883,75903.0
2016-11-21 12:30:00,45.46,45.51,45.46,45.5,73206.0,39.5883,39.6319,39.5883,39.6232,73206.0
2016-11-21 12:40:00,45.51,45.56,45.5,45.55,107488.0,39.6319,39.6754,39.6232,39.6667,107488.0
2016-11-21 12:50:00,45.55,45.56,45.48,45.5,79780.0,39.6667,39.6754,39.6057,39.6232,79780.0
2016-11-21 13:00:00,45.49,45.51,45.48,45.51,74021.0,39.6144,39.6319,39.6057,39.6319,74021.0
2016-11-21 13:10:00,45.51,45.54,45.48,45.52,74278.0,39.6319,39.658,39.6057,39.6406,74278.0
2016-11-21 13:20:00,45.52,45.53,45.49,45.53,67283.0,39.6406,39.6493,39.6144,39.6493,67283.0
2016-11-21 13:30:00,45.53,45.55,45.51,45.54,77989.0,39.6493,39.6667,39.6319,39.658,77989.0
2016-11-21 13:40:00,45.54,45.56,45.53,45.54,62173.0,39.658,39.6754,39.6493,39.658,62173.0
2016-11-21 13:50:00,45.53,45.56,45.52,45.54,86529.0,39.6493,39.6754,39.6406,39.658,86529.0
2016-11-21 14:00:00,45.53,45.55,45.51,45.52,71101.0,39.6493,39.6667,39.6319,39.6406,71101.0
2016-11-21 14:10:00,45.52,45.53,45.51,45.52,79324.0,39.6406,39.6493,39.6319,39.6406,79324.0
2016-11-21 14:20:00,45.52,45.56,45.52,45.54,97835.0,39.6406,39.6754,39.6406,39.658,97835.0
2016-11-21 14:30:00,45.54,45.58,45.53,45.55,71980.0,39.658,39.6928,39.6493,39.6667,71980.0
2016-11-21 14:40:00,45.55,45.6,45.54,45.58,107668.0,39.6667,39.7102,39.658,39.6928,107668.0
2016-11-21 14:50:00,45.58,45.59,45.56,45.57,65598.0,39.6928,39.7015,39.6754,39.6841,65598.0
2016-11-21 15:00:00,45.56,45.6,45.56,45.58,107002.0,39.6754,39.7102,39.6754,39.6928,107002.0
2016-11-21 15:10:00,45.58,45.59,45.53,45.54,102968.0,39.6928,39.7015,39.6493,39.658,102968.0
2016-11-21 15:20:00,45.55,45.55,45.51,45.51,110040.0,39.6667,39.6667,39.6319,39.6319,110040.0
2016-11-21 15:30:00,45.52,45.53,45.5,45.51,114843.0,39.6406,39.6493,39.6232,39.6319,114843.0
2016-11-21 15:40:00,45.51,45.51,45.47,45.48,175048.0,39.6319,39.6319,39.597,39.6057,175048.0
2016-11-21 15:50:00,45.49,45.54,45.48,45.54,341660.0,39.6144,39.658,39.6057,39.658,341660.0
2016-11-22 09:30:00,45.94,46.29,45.91,46.28,353012.0,40.0063,40.3111,39.9802,40.3024,353012.0
2016-11-22 09:40:00,46.29,46.32,46.17,46.25,312089.0,40.3111,40.3372,40.2066,40.2763,312089.0
2016-11-22 09:50:00,46.25,46.49,46.25,46.44,434171.0,40.2763,40.4853,40.2763,40.4417,434171.0
2016-11-22 10:00:00,46.45,46.57,46.43,46.55,515845.0,40.4504,40.5549,40.433,40.5375,515845.0
2016-11-22 10:10:00,46.54,46.7,46.52,46.7,539789.0,40.5288,40.6682,40.5114,40.6682,539789.0
2016-11-22 10:20:00,46.7,46.7,46.58,46.65,444298.0,40.6682,40.6682,40.5637,40.6246,444298.0
2016-11-22 10:30:00,46.65,46.69,46.58,46.67,425800.0,40.6246,40.6594,40.5637,40.642,425800.0
2016-11-22 10:40:00,46.67,46.68,46.55,46.56,567027.0,40.642,40.6507,40.5375,40.5462,567027.0
2016-11-22 10:50:00,46.56,46.6,46.52,46.59,195207.0,40.5462,40.5811,40.5114,40.5724,195207.0
2016-11-22 11:00:00,46.6,46.66,46.6,46.62,484558.0,40.5811,40.6333,40.5811,40.5985,484558.0
2016-11-22 11:10:00,46.62,46.65,46.57,46.58,398986.0,40.5985,40.6246,40.5549,40.5637,398986.0
2016-11-22 11:20:00,46.58,46.58,46.51,46.52,145022.0,40.5637,40.5637,40.5027,40.5114,145022.0
2016-11-22 11:30:00,46.52,46.55,46.44,46.49,262928.0,40.5114,40.5375,40.4417,40.4853,262928.0
2016-11-22 11:40:00,46.49,46.55,46.47,46.5,255797.0,40.4853,40.5375,40.4679,40.494,255797.0
2016-11-22 11:50:00,46.5,46.53,46.49,46.5,203028.0,40.494,40.5201,40.4853,40.494,203028.0
2016-11-22 12:00:00,46.5,46.54,46.47,46.5,172294.0,40.494,40.5288,40.4679,40.494,172294.0
2016-11-22 12:10:00,46.5,46.51,46.46,46.47,170818.0,40.494,40.5027,40.4592,40.4679,170818.0
2016-11-22 12:20:00,46.47,46.51,46.44,46.47,216442.0,40.4679,40.5027,40.4417,40.4679,216442.0
2016-11-22 12:30:00,46.47,46.51,46.47,46.51,36766.0,40.4679,40.5027,40.4679,40.5027,36766.0
2016-11-22 12:40:00,46.5,46.55,46.49,46.54,46290.0,40.494,40.5375,40.4853,40.5288,46290.0
2016-11-22 12:50:00,46.55,46.57,46.54,46.54,62637.0,40.5375,40.5549,40.5288,40.5288,62637.0
2016-11-22 13:00:00,46.55,46.56,46.53,46.54,130514.0,40.5375,40.5462,40.5201,40.5288,130514.0
2016-11-22 13:10:00,46.54,46.54,46.5,46.52,57675.0,40.5288,40.5288,40.494,40.5114,57675.0
2016-11-22 13:20:00,46.52,46.56,46.5,46.51,88990.0,40.5114,40.5462,40.494,40.5027,88990.0
2016-11-22 13:30:00,46.51,46.53,46.47,46.48,120322.0,40.5027,40.5201,40.4679,40.4766,120322.0
2016-11-22 13:40:00,46.48,46.49,46.45,46.47,93929.0,40.4766,40.4853,40.4504,40.4679,93929.0
2016-11-22 13:50:00,46.47,46.5,46.46,46.49,79953.0,40.4679,40.494,40.4592,40.4853,79953.0
2016-11-22 14:00:00,46.49,46.5,46.47,46.48,114066.0,40.4853,40.494,40.4679,40.4766,114066.0
2016-11-22 14:10:00,46.47,46.54,46.46,46.51,56819.0,40.4679,40.5288,40.4592,40.5027,56819.0
2016-11-22 14:20:00,46.51,46.54,46.5,46.54,41625.0,40.5027,40.5288,40.494,40.5288,41625.0
2016-11-22 14:30:00,46.53,46.56,46.52,46.56,253847.0,40.5201,40.5462,40.5114,40.5462,253847.0
2016-11-22 14:40:00,46.56,46.6,46.55,46.57,92793.0,40.5462,40.5811,40.5375,40.5549,92793.0
2016-11-22 14:50:00,46.58,46.62,46.56,46.59,72786.0,40.5637,40.5985,40.5462,40.5724,72786.0
2016-11-22 15:00:00,46.59,46.6,46.58,46.59,201783.0,40.5724,40.5811,40.5637,40.5724,201783.0
2016-11-22 15:10:00,46.59,46.61,46.58,46.59,202689.0,40.5724,40.5898,40.5637,40.5724,202689.0
2016-11-22 15:20:00,46.59,46.6,46.54,46.56,199511.0,40.5724,40.5811,40.5288,40.5462,199511.0
2016-11-22 15:30:00,46.56,46.61,46.56,46.59,117734.0,40.5462,40.5898,40.5462,40.5724,117734.0
2016-11-22 15:40:00,46.59,46.6,46.58,46.58,262063.0,40.5724,40.5811,40.5637,40.5637,262063.0
2016-11-22 15:50:00,46.59,46.64,46.58,46.58,793158.0,40.5724,40.6159,40.5637,40.5637,793158.0
2016-11-23 09:30:00,46.48,46.72,46.39,46.69,123393.0,40.4766,40.6856,40.3982,40.6594,123393.0
2016-11-23 09:40:00,46.69,46.74,46.48,46.53,158731.0,40.6594,40.703,40.4766,40.5201,158731.0
2016-11-23 09:50:00,46.52,46.62,46.39,46.44,796692.0,40.5114,40.5985,40.3982,40.4417,796692.0
2016-11-23 10:00:00,46.45,46.6,46.4,46.59,447961.0,40.4504,40.5811,40.4069,40.5724,447961.0
2016-11-23 10:10:00,46.59,46.67,46.58,46.66,100294.0,40.5724,40.642,40.5637,40.6333,100294.0
2016-11-23 10:20:00,46.66,46.69,46.61,46.63,107339.0,40.6333,40.6594,40.5898,40.6072,107339.0
2016-11-23 10:30:00,46.65,46.74,46.62,46.71,133065.0,40.6246,40.703,40.5985,40.6769,133065.0
2016-11-23 10:40:00,46.71,46.78,46.67,46.73,111266.0,40.6769,40.7378,40.642,40.6943,111266.0
2016-11-23 10:50:00,46.73,46.82,46.72,46.8,89300.0,40.6943,40.7727,40.6856,40.7552,89300.0
2016-11-23 11:00:00,46.8,46.83,46.77,46.77,80552.0,40.7552,40.7814,40.7291,40.7291,80552.0
2016-11-23 11:10:00,46.77,46.82,46.74,46.77,177751.0,40.7291,40.7727,40.703,40.7291,177751.0
2016-11-23 11:20:00,46.76,46.76,46.68,46.73,92284.0,40.7204,40.7204,40.6507,40.6943,92284.0
2016-11-23 11:30:00,46.73,46.75,46.64,46.65,306607.0,40.6943,40.7117,40.6159,40.6246,306607.0
2016-11-23 11:40:00,46.65,46.65,46.58,46.65,274529.0,40.6246,40.6246,40.5637,40.6246,274529.0
2016-11-23 11:50:00,46.64,46.79,46.64,46.79,110237.0,40.6159,40.7465,40.6159,40.7465,110237.0
2016-11-23 12:00:00,46.78,46.8,46.73,46.76,69304.0,40.7378,40.7552,40.6943,40.7204,69304.0
2016-11-23 12:10:00,46.77,46.82,46.75,46.78,49626.0,40.7291,40.7727,40.7117,40.7378,49626.0
2016-11-23 12:20:00,46.78,46.85,46.78,46.84,120580.0,40.7378,40.7988,40.7378,40.7901,120580.0
2016-11-23 12:30:00,46.84,46.85,46.79,46.83,60723.0,40.7901,40.7988,40.7465,40.7814,60723.0
2016-11-23 12:40:00,46.83,46.87,46.83,46.84,36281.0,40.7814,40.8162,40.7814,40.7901,36281.0
2016-11-23 12:50:00,46.84,46.88,46.82,46.83,31864.0,40.7901,40.8249,40.7727,40.7814,31864.0
2016-11-23 13:00:00,46.83,46.85,46.79,46.79,48767.0,40.7814,40.7988,40.7465,40.7465,48767.0
2016-11-23 13:10:00,46.79,46.82,46.78,46.8,44869.0,40.7465,40.7727,40.7378,40.7552,44869.0
2016-11-23 13:20:00,46.8,46.8,46.77,46.79,43237.0,40.7552,40.7552,40.7291,40.7465,43237.0
2016-11-23 13:30:00,46.79,46.81,46.77,46.78,30318.0,40.7465,40.7639,40.7291,40.7378,30318.0
2016-11-23 13:40:00,46.78,46.82,46.76,46.8,37918.0,40.7378,40.7727,40.7204,40.7552,37918.0
2016-11-23 13:50:00,46.8,46.81,46.77,46.78,41034.0,40.7552,40.7639,40.7291,40.7378,41034.0
2016-11-23 14:00:00,46.78,46.82,46.78,46.78,21020.0,40.7378,40.7727,40.7378,40.7378,21020.0
2016-11-23 14:10:00,46.79,46.81,46.77,46.77,9942.0,40.7465,40.7639,40.7291,40.7291,9942.0
2016-11-23 14:20:00,46.77,46.78,46.73,46.73,12842.0,40.7291,40.7378,40.6943,40.6943,12842.0
2016-11-23 14:30:00,46.74,46.79,46.71,46.72,76800.0,40.703,40.7465,40.6769,40.6856,76800.0
2016-11-23 14:40:00,46.71,46.73,46.7,46.71,13529.0,40.6769,40.6943,40.6682,40.6769,13529.0
2016-11-23 14:50:00,46.7,46.73,46.69,46.71,158093.0,40.6682,40.6943,40.6594,40.6769,158093.0
2016-11-23 15:00:00,46.71,46.72,46.67,46.71,60580.0,40.6769,40.6856,40.642,40.6769,60580.0
2016-11-23 15:10:00,46.7,46.72,46.68,46.71,26708.0,40.6682,40.6856,40.6507,40.6769,26708.0
2016-11-23 15:20:00,46.7,46.73,46.7,46.72,32770.0,40.6682,40.6943,40.6682,40.6856,32770.0
2016-11-23 15:30:00,46.72,46.78,46.72,46.76,138578.0,40.6856,40.7378,40.6856,40.7204,138578.0
2016-11-23 15:40:00,46.76,46.81,46.76,46.79,61646.0,40.7204,40.7639,40.7204,40.7465,61646.0
2016-11-23 15:50:00,46.8,46.84,46.79,46.83,85099.0,40.7552,40.7901,40.7465,40.7814,85099.0
2016-11-25 09:30:00,47.02,47.14,46.8,46.87,53995.0,40.9468,41.0513,40.7552,40.8162,53995.0
2016-11-25 09:40:00,46.9,46.99,46.84,46.84,88037.0,40.8423,40.9207,40.7901,40.7901,88037.0
2016-11-25 09:50:00,46.83,46.87,46.8,46.83,65963.0,40.7814,40.8162,40.7552,40.7814,65963.0
2016-11-25 10:00:00,46.83,46.83,46.76,46.81,64472.0,40.7814,40.7814,40.7204,40.7639,64472.0
2016-11-25 10:10:00,46.81,46.84,46.79,46.81,30514.0,40.7639,40.7901,40.7465,40.7639,30514.0
2016-11-25 10:20:00,46.82,46.92,46.82,46.91,64644.0,40.7727,40.8597,40.7727,40.851,64644.0
2016-11-25 10:30:00,46.91,46.94,46.87,46.9,29974.0,40.851,40.8772,40.8162,40.8423,29974.0
2016-11-25 10:40:00,46.91,46.91,46.87,46.87,19246.0,40.851,40.851,40.8162,40.8162,19246.0
2016-11-25 10:50:00,46.87,46.9,46.84,46.84,32406.0,40.8162,40.8423,40.7901,40.7901,32406.0
2016-11-25 11:00:00,46.84,46.91,46.82,46.85,142834.0,40.7901,40.851,40.7727,40.7988,142834.0
2016-11-25 11:10:00,46.85,46.85,46.78,46.82,47890.0,40.7988,40.7988,40.7378,40.7727,47890.0
2016-11-25 11:20:00,46.82,46.84,46.8,46.82,162290.0,40.7727,40.7901,40.7552,40.7727,162290.0
2016-11-25 11:30:00,46.82,46.83,46.8,46.82,57338.0,40.7727,40.7814,40.7552,40.7727,57338.0
2016-11-25 11:40:00,46.82,46.82,46.79,46.8,23572.0,40.7727,40.7727,40.7465,40.7552,23572.0
2016-11-25 11:50:00,46.8,46.88,46.8,46.88,20045.0,40.7552,40.8249,40.7552,40.8249,20045.0
2016-11-25 12:00:00,46.88,46.89,46.86,46.86,11936.0,40.8249,40.8336,40.8075,40.8075,11936.0
2016-11-25 12:10:00,46.86,46.87,46.82,46.82,13547.0,40.8075,40.8162,40.7727,40.7727,13547.0
2016-11-25 12:20:00,46.82,46.83,46.76,46.77,20481.0,40.7727,40.7814,40.7204,40.7291,20481.0
2016-11-25 12:30:00,46.77,46.78,46.72,46.73,83049.0,40.7291,40.7378,40.6856,40.6943,83049.0
2016-11-25 12:40:00,46.73,46.74,46.63,46.64,195697.0,40.6943,40.703,40.6072,40.6159,195697.0
2016-11-25 12:50:00,46.64,46.69,46.64,46.68,111476.0,40.6159,40.6594,40.6159,40.6507,111476.0
2016-11-28 09:30:00,46.67,46.67,46.39,46.42,496988.0,40.642,40.642,40.3982,40.4243,496988.0
2016-11-28 09:40:00,46.45,46.53,46.39,46.48,132296.0,40.4504,40.5201,40.3982,40.4766,132296.0
2016-11-28 09:50:00,46.48,46.54,46.4,46.41,190401.0,40.4766,40.5288,40.4069,40.4156,190401.0
2016-11-28 10:00:00,46.41,46.47,46.29,46.47,337200.0,40.4156,40.4679,40.3111,40.4679,337200.0
2016-11-28 10:10:00,46.46,46.47,46.33,46.34,64200.0,40.4592,40.4679,40.3459,40.3547,64200.0
2016-11-28 10:20:00,46.33,46.33,46.24,46.25,169596.0,40.3459,40.3459,40.2676,40.2763,169596.0
2016-11-28 10:30:00,46.24,46.34,46.22,46.24,220409.0,40.2676,40.3547,40.2502,40.2676,220409.0
2016-11-28 10:40:00,46.24,46.25,46.15,46.15,129541.0,40.2676,40.2763,40.1892,40.1892,129541.0
2016-11-28 10:50:00,46.15,46.16,46.04,46.07,115486.0,40.1892,40.1979,40.0934,40.1195,115486.0
2016-11-28 11:00:00,46.07,46.08,45.95,45.96,259173.0,40.1195,40.1282,40.015,40.0237,259173.0
2016-11-28 11:10:00,45.96,45.99,45.84,45.98,296236.0,40.0237,40.0499,39.9192,40.0412,296236.0
2016-11-28 11:20:00,45.98,46.15,45.98,46.1,113089.0,40.0412,40.1892,40.0412,40.1457,113089.0
2016-11-28 11:30:00,46.11,46.26,46.11,46.21,98219.0,40.1544,40.285,40.1544,40.2414,98219.0
2016-11-28 11:40:00,46.21,46.27,46.2,46.2,70987.0,40.2414,40.2937,40.2327,40.2327,70987.0
2016-11-28 11:50:00,46.2,46.22,46.17,46.22,27203.0,40.2327,40.2502,40.2066,40.2502,27203.0
2016-11-28 12:00:00,46.22,46.3,46.22,46.26,34579.0,40.2502,40.3198,40.2502,40.285,34579.0
2016-11-28 12:10:00,46.27,46.28,46.25,46.26,34441.0,40.2937,40.3024,40.2763,40.285,34441.0
2016-11-28 12:20:00,46.26,46.29,46.24,46.25,26514.0,40.285,40.3111,40.2676,40.2763,26514.0
2016-11-28 12:30:00,46.25,46.31,46.23,46.25,40874.0,40.2763,40.3285,40.2589,40.2763,40874.0
2016-11-28 12:40:00,46.25,46.27,46.23,46.26,54825.0,40.2763,40.2937,40.2589,40.285,54825.0
2016-11-28 12:50:00,46.26,46.26,46.18,46.18,43711.0,40.285,40.285,40.2153,40.2153,43711.0
2016-11-28 13:00:00,46.18,46.19,46.15,46.19,277684.0,40.2153,40.224,40.1892,40.224,277684.0
2016-11-28 13:10:00,46.19,46.21,46.17,46.21,30193.0,40.224,40.2414,40.2066,40.2414,30193.0
2016-11-28 13:20:00,46.21,46.27,46.21,46.26,36543.0,40.2414,40.2937,40.2414,40.285,36543.0
2016-11-28 13:30:00,46.26,46.29,46.23,46.28,200001.0,40.285,40.3111,40.2589,40.3024,200001.0
2016-11-28 13:40:00,46.28,46.32,46.26,46.29,625197.0,40.3024,40.3372,40.285,40.3111,625197.0
2016-11-28 13:50:00,46.3,46.34,46.29,46.32,60610.0,40.3198,40.3547,40.3111,40.3372,60610.0
2016-11-28 14:00:00,46.32,46.33,46.3,46.33,21784.0,40.3372,40.3459,40.3198,40.3459,21784.0
2016-11-28 14:10:00,46.32,46.33,46.3,46.31,20728.0,40.3372,40.3459,40.3198,40.3285,20728.0
2016-11-28 14:20:00,46.31,46.31,46.27,46.27,14400.0,40.3285,40.3285,40.2937,40.2937,14400.0
2016-11-28 14:30:00,46.27,46.3,46.25,46.29,50195.0,40.2937,40.3198,40.2763,40.3111,50195.0
2016-11-28 14:40:00,46.29,46.32,46.28,46.3,28251.0,40.3111,40.3372,40.3024,40.3198,28251.0
2016-11-28 14:50:00,46.29,46.29,46.25,46.26,42852.0,40.3111,40.3111,40.2763,40.285,42852.0
2016-11-28 15:00:00,46.26,46.28,46.24,46.28,42059.0,40.285,40.3024,40.2676,40.3024,42059.0
2016-11-28 15:10:00,46.29,46.3,46.27,46.29,19075.0,40.3111,40.3198,40.2937,40.3111,19075.0
2016-11-28 15:20:00,46.29,46.29,46.18,46.19,49981.0,40.3111,40.3111,40.2153,40.224,49981.0
2016-11-28 15:30:00,46.19,46.2,46.12,46.12,134512.0,40.224,40.2327,40.1631,40.1631,134512.0
2016-11-28 15:40:00,46.12,46.13,46.05,46.05,134173.0,40.1631,40.1718,40.1021,40.1021,134173.0
2016-11-28 15:50:00,46.05,46.11,46.02,46.08,273837.0,40.1021,40.1544,40.076,40.1282,273837.0
2016-11-29 09:30:00,46.43,46.45,46.13,46.4,181558.0,40.433,40.4504,40.1718,40.4069,181558.0
2016-11-29 09:40:00,46.4,46.4,46.16,46.17,107970.0,40.4069,40.4069,40.1979,40.2066,107970.0
2016-11-29 09:50:00,46.17,46.17,46.06,46.15,92898.0,40.2066,40.2066,40.1108,40.1892,92898.0
2016-11-29 10:00:00,46.15,46.33,46.14,46.31,199070.0,40.1892,40.3459,40.1805,40.3285,199070.0
2016-11-29 10:10:00,46.31,46.4,46.29,46.39,215318.0,40.3285,40.4069,40.3111,40.3982,215318.0
2016-11-29 10:20:00,46.38,46.39,46.24,46.24,52339.0,40.3895,40.3982,40.2676,40.2676,52339.0
2016-11-29 10:30:00,46.25,46.33,46.18,46.18,304758.0,40.2763,40.3459,40.2153,40.2153,304758.0
2016-11-29 10:40:00,46.18,46.29,46.18,46.27,81504.0,40.2153,40.3111,40.2153,40.2937,81504.0
2016-11-29 10:50:00,46.27,46.29,46.25,46.28,104441.0,40.2937,40.3111,40.2763,40.3024,104441.0
2016-11-29 11:00:00,46.28,46.28,46.21,46.23,103630.0,40.3024,40.3024,40.2414,40.2589,103630.0
2016-11-29 11:10:00,46.22,46.22,46.04,46.06,247527.0,40.2502,40.2502,40.0934,40.1108,247527.0
2016-11-29 11:20:00,46.06,46.09,46.03,46.08,33115.0,40.1108,40.1369,40.0847,40.1282,33115.0
2016-11-29 11:30:00,46.08,46.15,46.06,46.09,63076.0,40.1282,40.1892,40.1108,40.1369,63076.0
2016-11-29 11:40:00,46.1,46.14,46.07,46.09,232379.0,40.1457,40.1805,40.1195,40.1369,232379.0
2016-11-29 11:50:00,46.09,46.1,46.04,46.09,40851.0,40.1369,40.1457,40.0934,40.1369,40851.0
2016-11-29 12:00:00,46.08,46.08,46.03,46.03,11291.0,40.1282,40.1282,40.0847,40.0847,11291.0
2016-11-29 12:10:00,46.03,46.04,46.01,46.04,41909.0,40.0847,40.0934,40.0673,40.0934,41909.0
2016-11-29 12:20:00,46.05,46.06,45.98,46.01,186262.0,40.1021,40.1108,40.0412,40.0673,186262.0
2016-11-29 12:30:00,46.0,46.07,45.99,46.02,30213.0,40.0586,40.1195,40.0499,40.076,30213.0
2016-11-29 12:40:00,46.02,46.07,45.98,45.98,59452.0,40.076,40.1195,40.0412,40.0412,59452.0
2016-11-29 12:50:00,45.98,46.01,45.96,46.01,25423.0,40.0412,40.0673,40.0237,40.0673,25423.0
2016-11-29 13:00:00,46.0,46.01,45.97,45.99,21041.0,40.0586,40.0673,40.0324,40.0499,21041.0
2016-11-29 13:10:00,45.98,46.01,45.98,45.98,13326.0,40.0412,40.0673,40.0412,40.0412,13326.0
2016-11-29 13:20:00,45.99,46.04,45.99,46.02,27567.0,40.0499,40.0934,40.0499,40.076,27567.0
2016-11-29 13:30:00,46.03,46.03,45.99,45.99,82834.0,40.0847,40.0847,40.0499,40.0499,82834.0
2016-11-29 13:40:00,45.99,46.04,45.98,46.04,38800.0,40.0499,40.0934,40.0412,40.0934,38800.0
2016-11-29 13:50:00,46.04,46.08,46.03,46.05,75826.0,40.0934,40.1282,40.0847,40.1021,75826.0
2016-11-29 14:00:00,46.06,46.09,46.06,46.07,139102.0,40.1108,40.1369,40.1108,40.1195,139102.0
2016-11-29 14:10:00,46.08,46.1,46.06,46.08,35972.0,40.1282,40.1457,40.1108,40.1282,35972.0
2016-11-29 14:20:00,46.08,46.1,46.07,46.07,27797.0,40.1282,40.1457,40.1195,40.1195,27797.0
2016-11-29 14:30:00,46.08,46.1,46.07,46.09,28734.0,40.1282,40.1457,40.1195,40.1369,28734.0
2016-11-29 14:40:00,46.09,46.13,46.09,46.09,30469.0,40.1369,40.1718,40.1369,40.1369,30469.0
2016-11-29 14:50:00,46.09,46.1,46.02,46.03,39398.0,40.1369,40.1457,40.076,40.0847,39398.0
2016-11-29 15:00:00,46.03,46.04,45.99,46.0,31807.0,40.0847,40.0934,40.0499,40.0586,31807.0
2016-11-29 15:10:00,46.0,46.06,46.0,46.03,49783.0,40.0586,40.1108,40.0586,40.0847,49783.0
2016-11-29 15:20:00,46.03,46.05,46.01,46.03,61043.0,40.0847,40.1021,40.0673,40.0847,61043.0
2016-11-29 15:30:00,46.03,46.04,45.96,45.97,88681.0,40.0847,40.0934,40.0237,40.0324,88681.0
2016-11-29 15:40:00,45.97,45.99,45.94,45.97,84162.0,40.0324,40.0499,40.0063,40.0324,84162.0
2016-11-29 15:50:00,45.97,46.03,45.96,46.02,262537.0,40.0324,40.0847,40.0237,40.076,262537.0
2016-11-30 09:30:00,45.84,46.05,45.55,45.77,255261.0,39.9192,40.1021,39.6667,39.8583,255261.0
2016-11-30 09:40:00,45.79,46.08,45.73,46.07,233875.0,39.8757,40.1282,39.8234,40.1195,233875.0
2016-11-30 09:50:00,46.09,46.09,45.81,45.87,313599.0,40.1369,40.1369,39.8931,39.9454,313599.0
2016-11-30 10:00:00,45.87,46.09,45.86,46.09,425401.0,39.9454,40.1369,39.9367,40.1369,425401.0
2016-11-30 10:10:00,46.09,46.12,45.99,46.03,226567.0,40.1369,40.1631,40.0499,40.0847,226567.0
2016-11-30 10:20:00,46.03,46.03,45.9,45.97,149708.0,40.0847,40.0847,39.9715,40.0324,149708.0
2016-11-30 10:30:00,45.98,46.01,45.94,45.95,210952.0,40.0412,40.0673,40.0063,40.015,210952.0
2016-11-30 10:40:00,45.95,45.95,45.88,45.91,78730.0,40.015,40.015,39.9541,39.9802,78730.0
2016-11-30 10:50:00,45.91,45.94,45.86,45.9,65693.0,39.9802,40.0063,39.9367,39.9715,65693.0
2016-11-30 11:00:00,45.9,45.98,45.86,45.97,51382.0,39.9715,40.0412,39.9367,40.0324,51382.0
2016-11-30 11:10:00,45.97,46.02,45.97,45.99,59858.0,40.0324,40.076,40.0324,40.0499,59858.0
2016-11-30 11:20:00,45.98,46.03,45.9,45.9,43763.0,40.0412,40.0847,39.9715,39.9715,43763.0
2016-11-30 11:30:00,45.89,45.93,45.85,45.92,55274.0,39.9628,39.9976,39.9279,39.9889,55274.0
2016-11-30 11:40:00,45.92,45.94,45.84,45.86,49984.0,39.9889,40.0063,39.9192,39.9367,49984.0
2016-11-30 11:50:00,45.86,45.87,45.81,45.83,42852.0,39.9367,39.9454,39.8931,39.9105,42852.0
2016-11-30 12:00:00,45.84,45.85,45.77,45.79,31647.0,39.9192,39.9279,39.8583,39.8757,31647.0
2016-11-30 12:10:00,45.8,45.82,45.73,45.74,440021.0,39.8844,39.9018,39.8234,39.8322,440021.0
2016-11-30 12:20:00,45.74,45.77,45.71,45.75,402248.0,39.8322,39.8583,39.806,39.8409,402248.0
2016-11-30 12:30:00,45.75,45.77,45.72,45.75,183516.0,39.8409,39.8583,39.8147,39.8409,183516.0
2016-11-30 12:40:00,45.74,45.78,45.74,45.76,39710.0,39.8322,39.867,39.8322,39.8496,39710.0
2016-11-30 12:50:00,45.76,45.76,45.72,45.76,53785.0,39.8496,39.8496,39.8147,39.8496,53785.0
2016-11-30 13:00:00,45.75,45.77,45.73,45.73,56910.0,39.8409,39.8583,39.8234,39.8234,56910.0
2016-11-30 13:10:00,45.74,45.76,45.72,45.74,50014.0,39.8322,39.8496,39.8147,39.8322,50014.0
2016-11-30 13:20:00,45.74,45.78,45.71,45.76,93972.0,39.8322,39.867,39.806,39.8496,93972.0
2016-11-30 13:30:00,45.77,45.78,45.74,45.75,50814.0,39.8583,39.867,39.8322,39.8409,50814.0
2016-11-30 13:40:00,45.75,45.75,45.7,45.72,38072.0,39.8409,39.8409,39.7973,39.8147,38072.0
2016-11-30 13:50:00,45.73,45.73,45.69,45.72,46624.0,39.8234,39.8234,39.7886,39.8147,46624.0
2016-11-30 14:00:00,45.73,45.73,45.64,45.66,45738.0,39.8234,39.8234,39.7451,39.7625,45738.0
2016-11-30 14:10:00,45.66,45.67,45.62,45.66,70904.0,39.7625,39.7712,39.7277,39.7625,70904.0
2016-11-30 14:20:00,45.66,45.69,45.65,45.66,42884.0,39.7625,39.7886,39.7538,39.7625,42884.0
2016-11-30 14:30:00,45.66,45.66,45.61,45.62,32053.0,39.7625,39.7625,39.7189,39.7277,32053.0
2016-11-30 14:40:00,45.61,45.62,45.55,45.58,315306.0,39.7189,39.7277,39.6667,39.6928,315306.0
2016-11-30 14:50:00,45.59,45.64,45.58,45.62,43301.0,39.7015,39.7451,39.6928,39.7277,43301.0
2016-11-30 15:00:00,45.62,45.63,45.57,45.58,49407.0,39.7277,39.7364,39.6841,39.6928,49407.0
2016-11-30 15:10:00,45.58,45.7,45.56,45.68,101079.0,39.6928,39.7973,39.6754,39.7799,101079.0
2016-11-30 15:20:00,45.67,45.74,45.67,45.73,84167.0,39.7712,39.8322,39.7712,39.8234,84167.0
2016-11-30 15:30:00,45.73,45.76,45.72,45.73,84619.0,39.8234,39.8496,39.8147,39.8234,84619.0
2016-11-30 15:40:00,45.73,45.75,45.69,45.74,109672.0,39.8234,39.8409,39.7886,39.8322,109672.0
2016-11-30 15:50:00,45.74,45.75,45.67,45.67,599559.0,39.8322,39.8409,39.7712,39.7712,599559.0
2016-12-01 09:30:00,45.36,45.49,45.26,45.42,214096.0,39.5012,39.6144,39.4141,39.5535,214096.0
2016-12-01 09:40:00,45.42,45.84,45.42,45.82,513831.0,39.5535,39.9192,39.5535,39.9018,513831.0
2016-12-01 09:50:00,45.83,45.95,45.66,45.82,316397.0,39.9105,40.015,39.7625,39.9018,316397.0
2016-12-01 10:00:00,45.83,46.02,45.76,45.97,567895.0,39.9105,40.076,39.8496,40.0324,567895.0
2016-12-01 10:10:00,45.96,46.0,45.75,45.79,1084880.0,40.0237,40.0586,39.8409,39.8757,1084880.0
2016-12-01 10:20:00,45.8,45.89,45.68,45.84,246505.0,39.8844,39.9628,39.7799,39.9192,246505.0
2016-12-01 10:30:00,45.83,45.89,45.74,45.8,399565.0,39.9105,39.9628,39.8322,39.8844,399565.0
2016-12-01 10:40:00,45.8,45.8,45.66,45.71,204775.0,39.8844,39.8844,39.7625,39.806,204775.0
2016-12-01 10:50:00,45.71,45.75,45.66,45.75,71870.0,39.806,39.8409,39.7625,39.8409,71870.0
2016-12-01 11:00:00,45.74,45.77,45.7,45.74,113786.0,39.8322,39.8583,39.7973,39.8322,113786.0
2016-12-01 11:10:00,45.75,45.79,45.68,45.74,63724.0,39.8409,39.8757,39.7799,39.8322,63724.0
2016-12-01 11:20:00,45.73,45.8,45.7,45.76,75398.0,39.8234,39.8844,39.7973,39.8496,75398.0
2016-12-01 11:30:00,45.75,45.77,45.68,45.69,150522.0,39.8409,39.8583,39.7799,39.7886,150522.0
2016-12-01 11:40:00,45.7,45.74,45.67,45.71,38387.0,39.7973,39.8322,39.7712,39.806,38387.0
2016-12-01 11:50:00,45.7,45.79,45.7,45.78,65800.0,39.7973,39.8757,39.7973,39.867,65800.0
2016-12-01 12:00:00,45.78,45.78,45.71,45.73,129984.0,39.867,39.867,39.806,39.8234,129984.0
2016-12-01 12:10:00,45.72,45.73,45.69,45.7,34900.0,39.8147,39.8234,39.7886,39.7973,34900.0
2016-12-01 12:20:00,45.7,45.72,45.67,45.72,47156.0,39.7973,39.8147,39.7712,39.8147,47156.0
2016-12-01 12:30:00,45.72,45.77,45.71,45.73,25819.0,39.8147,39.8583,39.806,39.8234,25819.0
2016-12-01 12:40:00,45.73,45.74,45.67,45.67,117026.0,39.8234,39.8322,39.7712,39.7712,117026.0
2016-12-01 12:50:00,45.67,45.68,45.6,45.65,283496.0,39.7712,39.7799,39.7102,39.7538,283496.0
2016-12-01 13:00:00,45.64,45.64,45.53,45.53,76836.0,39.7451,39.7451,39.6493,39.6493,76836.0
2016-12-01 13:10:00,45.54,45.6,45.53,45.59,240786.0,39.658,39.7102,39.6493,39.7015,240786.0
2016-12-01 13:20:00,45.59,45.67,45.57,45.65,75585.0,39.7015,39.7712,39.6841,39.7538,75585.0
2016-12-01 13:30:00,45.65,45.71,45.62,45.62,105274.0,39.7538,39.806,39.7277,39.7277,105274.0
2016-12-01 13:40:00,45.62,45.64,45.54,45.55,153151.0,39.7277,39.7451,39.658,39.6667,153151.0
2016-12-01 13:50:00,45.54,45.59,45.48,45.49,214869.0,39.658,39.7015,39.6057,39.6144,214869.0
2016-12-01 14:00:00,45.49,45.54,45.48,45.49,231916.0,39.6144,39.658,39.6057,39.6144,231916.0
2016-12-01 14:10:00,45.5,45.59,45.49,45.56,172784.0,39.6232,39.7015,39.6144,39.6754,172784.0
2016-12-01 14:20:00,45.56,45.58,45.51,45.51,115304.0,39.6754,39.6928,39.6319,39.6319,115304.0
2016-12-01 14:30:00,45.51,45.55,45.5,45.51,167669.0,39.6319,39.6667,39.6232,39.6319,167669.0
2016-12-01 14:40:00,45.51,45.54,45.49,45.5,30747.0,39.6319,39.658,39.6144,39.6232,30747.0
2016-12-01 14:50:00,45.5,45.53,45.48,45.51,41369.0,39.6232,39.6493,39.6057,39.6319,41369.0
2016-12-01 15:00:00,45.5,45.56,45.48,45.49,54111.0,39.6232,39.6754,39.6057,39.6144,54111.0
2016-12-01 15:10:00,45.49,45.52,45.47,45.47,190252.0,39.6144,39.6406,39.597,39.597,190252.0
2016-12-01 15:20:00,45.48,45.49,45.44,45.47,188439.0,39.6057,39.6144,39.5709,39.597,188439.0
2016-12-01 15:30:00,45.47,45.48,45.4,45.4,223111.0,39.597,39.6057,39.5361,39.5361,223111.0
2016-12-01 15:40:00,45.4,45.44,45.38,45.38,205163.0,39.5361,39.5709,39.5186,39.5186,205163.0
2016-12-01 15:50:00,45.39,45.51,45.38,45.5,337157.0,39.5274,39.6319,39.5186,39.6232,337157.0
2016-12-02 09:30:00,45.62,46.01,45.55,46.0,69558.0,39.7277,40.0673,39.6667,40.0586,69558.0
2016-12-02 09:40:00,45.98,46.0,45.83,45.92,147350.0,40.0412,40.0586,39.9105,39.9889,147350.0
2016-12-02 09:50:00,45.92,45.92,45.83,45.91,244869.0,39.9889,39.9889,39.9105,39.9802,244869.0
2016-12-02 10:00:00,45.89,45.98,45.85,45.92,242933.0,39.9628,40.0412,39.9279,39.9889,242933.0
2016-12-02 10:10:00,45.91,45.91,45.62,45.63,126272.0,39.9802,39.9802,39.7277,39.7364,126272.0
2016-12-02 10:20:00,45.63,45.68,45.56,45.61,97341.0,39.7364,39.7799,39.6754,39.7189,97341.0
2016-12-02 10:30:00,45.61,45.79,45.61,45.78,112080.0,39.7189,39.8757,39.7189,39.867,112080.0
2016-12-02 10:40:00,45.77,45.85,45.72,45.82,87087.0,39.8583,39.9279,39.8147,39.9018,87087.0
2016-12-02 10:50:00,45.82,45.9,45.82,45.88,51450.0,39.9018,39.9715,39.9018,39.9541,51450.0
2016-12-02 11:00:00,45.87,45.91,45.82,45.87,116818.0,39.9454,39.9802,39.9018,39.9454,116818.0
2016-12-02 11:10:00,45.88,45.88,45.78,45.78,68328.0,39.9541,39.9541,39.867,39.867,68328.0
2016-12-02 11:20:00,45.78,45.78,45.71,45.75,36214.0,39.867,39.867,39.806,39.8409,36214.0
2016-12-02 11:30:00,45.75,45.79,45.66,45.66,55975.0,39.8409,39.8757,39.7625,39.7625,55975.0
2016-12-02 11:40:00,45.66,45.73,45.66,45.72,78853.0,39.7625,39.8234,39.7625,39.8147,78853.0
2016-12-02 11:50:00,45.72,45.74,45.69,45.73,48423.0,39.8147,39.8322,39.7886,39.8234,48423.0
2016-12-02 12:00:00,45.72,45.73,45.68,45.7,54867.0,39.8147,39.8234,39.7799,39.7973,54867.0
2016-12-02 12:10:00,45.69,45.72,45.67,45.71,43620.0,39.7886,39.8147,39.7712,39.806,43620.0
2016-12-02 12:20:00,45.72,45.74,45.68,45.69,39283.0,39.8147,39.8322,39.7799,39.7886,39283.0
2016-12-02 12:30:00,45.69,45.7,45.65,45.67,45215.0,39.7886,39.7973,39.7538,39.7712,45215.0
2016-12-02 12:40:00,45.66,45.74,45.66,45.74,53260.0,39.7625,39.8322,39.7625,39.8322,53260.0
2016-12-02 12:50:00,45.74,45.85,45.74,45.82,53578.0,39.8322,39.9279,39.8322,39.9018,53578.0
2016-12-02 13:00:00,45.82,45.84,45.76,45.79,40372.0,39.9018,39.9192,39.8496,39.8757,40372.0
2016-12-02 13:10:00,45.79,45.79,45.71,45.71,35819.0,39.8757,39.8757,39.806,39.806,35819.0
2016-12-02 13:20:00,45.72,45.73,45.7,45.73,36908.0,39.8147,39.8234,39.7973,39.8234,36908.0
2016-12-02 13:30:00,45.73,45.73,45.67,45.67,83661.0,39.8234,39.8234,39.7712,39.7712,83661.0
2016-12-02 13:40:00,45.67,45.69,45.64,45.66,32315.0,39.7712,39.7886,39.7451,39.7625,32315.0
2016-12-02 13:50:00,45.67,45.68,45.64,45.66,37107.0,39.7712,39.7799,39.7451,39.7625,37107.0
2016-12-02 14:00:00,45.66,45.68,45.62,45.63,36520.0,39.7625,39.7799,39.7277,39.7364,36520.0
2016-12-02 14:10:00,45.62,45.67,45.61,45.66,38857.0,39.7277,39.7712,39.7189,39.7625,38857.0
2016-12-02 14:20:00,45.66,45.67,45.62,45.64,34342.0,39.7625,39.7712,39.7277,39.7451,34342.0
2016-12-02 14:30:00,45.64,45.65,45.63,45.65,36683.0,39.7451,39.7538,39.7364,39.7538,36683.0
2016-12-02 14:40:00,45.65,45.67,45.63,45.66,91003.0,39.7538,39.7712,39.7364,39.7625,91003.0
2016-12-02 14:50:00,45.66,45.68,45.64,45.65,97458.0,39.7625,39.7799,39.7451,39.7538,97458.0
2016-12-02 15:00:00,45.65,45.66,45.6,45.62,77525.0,39.7538,39.7625,39.7102,39.7277,77525.0
2016-12-02 15:10:00,45.61,45.64,45.61,45.62,44833.0,39.7189,39.7451,39.7189,39.7277,44833.0
2016-12-02 15:20:00,45.62,45.62,45.58,45.62,38988.0,39.7277,39.7277,39.6928,39.7277,38988.0
2016-12-02 15:30:00,45.61,45.67,45.6,45.62,54739.0,39.7189,39.7712,39.7102,39.7277,54739.0
2016-12-02 15:40:00,45.61,45.62,45.57,45.59,60073.0,39.7189,39.7277,39.6841,39.7015,60073.0
2016-12-02 15:50:00,45.59,45.6,45.55,45.6,273992.0,39.7015,39.7102,39.6667,39.7102,273992.0
2016-12-05 09:30:00,45.79,45.93,45.7,45.84,114063.0,39.8757,39.9976,39.7973,39.9192,114063.0
2016-12-05 09:40:00,45.84,46.1,45.84,46.07,254708.0,39.9192,40.1457,39.9192,40.1195,254708.0
2016-12-05 09:50:00,46.07,46.27,46.07,46.22,116117.0,40.1195,40.2937,40.1195,40.2502,116117.0
2016-12-05 10:00:00,46.24,46.35,46.22,46.32,139845.0,40.2676,40.3634,40.2502,40.3372,139845.0
2016-12-05 10:10:00,46.31,46.34,46.2,46.23,64501.0,40.3285,40.3547,40.2327,40.2589,64501.0
2016-12-05 10:20:00,46.23,46.26,46.17,46.21,109681.0,40.2589,40.285,40.2066,40.2414,109681.0
2016-12-05 10:30:00,46.22,46.28,46.15,46.22,84538.0,40.2502,40.3024,40.1892,40.2502,84538.0
2016-12-05 10:40:00,46.21,46.22,46.15,46.16,40161.0,40.2414,40.2502,40.1892,40.1979,40161.0
2016-12-05 10:50:00,46.17,46.17,46.06,46.1,28624.0,40.2066,40.2066,40.1108,40.1457,28624.0
2016-12-05 11:00:00,46.1,46.14,46.06,46.12,48038.0,40.1457,40.1805,40.1108,40.1631,48038.0
2016-12-05 11:10:00,46.13,46.21,46.1,46.2,80925.0,40.1718,40.2414,40.1457,40.2327,80925.0
2016-12-05 11:20:00,46.21,46.22,46.11,46.15,167621.0,40.2414,40.2502,40.1544,40.1892,167621.0
2016-12-05 11:30:00,46.15,46.17,46.12,46.15,14468.0,40.1892,40.2066,40.1631,40.1892,14468.0
2016-12-05 11:40:00,46.15,46.21,46.14,46.19,194348.0,40.1892,40.2414,40.1805,40.224,194348.0
2016-12-05 11:50:00,46.19,46.2,46.11,46.11,31579.0,40.224,40.2327,40.1544,40.1544,31579.0
2016-12-05 12:00:00,46.11,46.13,46.09,46.1,25958.0,40.1544,40.1718,40.1369,40.1457,25958.0
2016-12-05 12:10:00,46.11,46.13,46.09,46.12,25623.0,40.1544,40.1718,40.1369,40.1631,25623.0
2016-12-05 12:20:00,46.11,46.11,46.05,46.06,32641.0,40.1544,40.1544,40.1021,40.1108,32641.0
2016-12-05 12:30:00,46.06,46.1,46.04,46.06,26196.0,40.1108,40.1457,40.0934,40.1108,26196.0
2016-12-05 12:40:00,46.05,46.12,46.04,46.06,24871.0,40.1021,40.1631,40.0934,40.1108,24871.0
2016-12-05 12:50:00,46.06,46.09,46.04,46.07,35319.0,40.1108,40.1369,40.0934,40.1195,35319.0
2016-12-05 13:00:00,46.09,46.12,46.07,46.09,23732.0,40.1369,40.1631,40.1195,40.1369,23732.0
2016-12-05 13:10:00,46.09,46.11,46.04,46.04,36442.0,40.1369,40.1544,40.0934,40.0934,36442.0
2016-12-05 13:20:00,46.03,46.11,46.01,46.11,260961.0,40.0847,40.1544,40.0673,40.1544,260961.0
2016-12-05 13:30:00,46.11,46.14,46.08,46.1,30055.0,40.1544,40.1805,40.1282,40.1457,30055.0
2016-12-05 13:40:00,46.11,46.12,46.07,46.08,16977.0,40.1544,40.1631,40.1195,40.1282,16977.0
2016-12-05 13:50:00,46.07,46.14,46.06,46.13,17492.0,40.1195,40.1805,40.1108,40.1718,17492.0
2016-12-05 14:00:00,46.12,46.12,46.04,46.06,35726.0,40.1631,40.1631,40.0934,40.1108,35726.0
2016-12-05 14:10:00,46.05,46.05,46.0,46.03,19918.0,40.1021,40.1021,40.0586,40.0847,19918.0
2016-12-05 14:20:00,46.03,46.05,46.01,46.05,29847.0,40.0847,40.1021,40.0673,40.1021,29847.0
2016-12-05 14:30:00,46.04,46.17,46.04,46.14,84048.0,40.0934,40.2066,40.0934,40.1805,84048.0
2016-12-05 14:40:00,46.15,46.17,46.13,46.16,27684.0,40.1892,40.2066,40.1718,40.1979,27684.0
2016-12-05 14:50:00,46.15,46.19,46.12,46.13,35732.0,40.1892,40.224,40.1631,40.1718,35732.0
2016-12-05 15:00:00,46.14,46.15,46.11,46.11,40697.0,40.1805,40.1892,40.1544,40.1544,40697.0
2016-12-05 15:10:00,46.11,46.18,46.11,46.17,42534.0,40.1544,40.2153,40.1544,40.2066,42534.0
2016-12-05 15:20:00,46.16,46.19,46.14,46.15,91646.0,40.1979,40.224,40.1805,40.1892,91646.0
2016-12-05 15:30:00,46.15,46.18,46.13,46.16,89372.0,40.1892,40.2153,40.1718,40.1979,89372.0
2016-12-05 15:40:00,46.16,46.18,46.15,46.15,64753.0,40.1979,40.2153,40.1892,40.1892,64753.0
2016-12-05 15:50:00,46.16,46.2,46.15,46.18,192040.0,40.1979,40.2327,40.1892,40.2153,192040.0
2016-12-06 09:30:00,46.2,46.33,45.96,45.98,216373.0,40.2327,40.3459,40.0237,40.0412,216373.0
2016-12-06 09:40:00,45.97,46.11,45.96,46.05,211390.0,40.0324,40.1544,40.0237,40.1021,211390.0
2016-12-06 09:50:00,46.05,46.2,46.05,46.06,59014.0,40.1021,40.2327,40.1021,40.1108,59014.0
2016-12-06 10:00:00,46.06,46.14,46.06,46.11,107683.0,40.1108,40.1805,40.1108,40.1544,107683.0
2016-12-06 10:10:00,46.11,46.12,46.04,46.07,250172.0,40.1544,40.1631,40.0934,40.1195,250172.0
2016-12-06 10:20:00,46.08,46.16,46.06,46.06,114998.0,40.1282,40.1979,40.1108,40.1108,114998.0
2016-12-06 10:30:00,46.07,46.17,46.07,46.15,79671.0,40.1195,40.2066,40.1195,40.1892,79671.0
2016-12-06 10:40:00,46.16,46.26,46.15,46.25,93158.0,40.1979,40.285,40.1892,40.2763,93158.0
2016-12-06 10:50:00,46.24,46.31,46.23,46.28,99298.0,40.2676,40.3285,40.2589,40.3024,99298.0
2016-12-06 11:00:00,46.28,46.29,46.23,46.25,42383.0,40.3024,40.3111,40.2589,40.2763,42383.0
2016-12-06 11:10:00,46.24,46.25,46.13,46.15,108012.0,40.2676,40.2763,40.1718,40.1892,108012.0
2016-12-06 11:20:00,46.16,46.22,46.12,46.13,295676.0,40.1979,40.2502,40.1631,40.1718,295676.0
2016-12-06 11:30:00,46.14,46.16,46.1,46.14,79106.0,40.1805,40.1979,40.1457,40.1805,79106.0
2016-12-06 11:40:00,46.13,46.19,46.12,46.18,44822.0,40.1718,40.224,40.1631,40.2153,44822.0
2016-12-06 11:50:00,46.18,46.22,46.17,46.2,50331.0,40.2153,40.2502,40.2066,40.2327,50331.0
2016-12-06 12:00:00,46.21,46.27,46.19,46.24,131378.0,40.2414,40.2937,40.224,40.2676,131378.0
2016-12-06 12:10:00,46.24,46.29,46.21,46.29,59595.0,40.2676,40.3111,40.2414,40.3111,59595.0
2016-12-06 12:20:00,46.29,46.36,46.28,46.35,48631.0,40.3111,40.3721,40.3024,40.3634,48631.0
2016-12-06 12:30:00,46.34,46.35,46.31,46.32,133788.0,40.3547,40.3634,40.3285,40.3372,133788.0
2016-12-06 12:40:00,46.31,46.36,46.28,46.34,90281.0,40.3285,40.3721,40.3024,40.3547,90281.0
2016-12-06 12:50:00,46.34,46.39,46.31,46.36,52737.0,40.3547,40.3982,40.3285,40.3721,52737.0
2016-12-06 13:00:00,46.38,46.46,46.38,46.42,44526.0,40.3895,40.4592,40.3895,40.4243,44526.0
2016-12-06 13:10:00,46.41,46.52,46.41,46.51,85727.0,40.4156,40.5114,40.4156,40.5027,85727.0
2016-12-06 13:20:00,46.51,46.54,46.49,46.51,58649.0,40.5027,40.5288,40.4853,40.5027,58649.0
2016-12-06 13:30:00,46.51,46.52,46.49,46.5,59708.0,40.5027,40.5114,40.4853,40.494,59708.0
2016-12-06 13:40:00,46.51,46.58,46.51,46.56,68450.0,40.5027,40.5637,40.5027,40.5462,68450.0
2016-12-06 13:50:00,46.56,46.6,46.53,46.54,48785.0,40.5462,40.5811,40.5201,40.5288,48785.0
2016-12-06 14:00:00,46.55,46.58,46.52,46.54,109542.0,40.5375,40.5637,40.5114,40.5288,109542.0
2016-12-06 14:10:00,46.55,46.6,46.55,46.56,94221.0,40.5375,40.5811,40.5375,40.5462,94221.0
2016-12-06 14:20:00,46.56,46.6,46.55,46.57,19377.0,40.5462,40.5811,40.5375,40.5549,19377.0
2016-12-06 14:30:00,46.58,46.63,46.58,46.59,19755.0,40.5637,40.6072,40.5637,40.5724,19755.0
2016-12-06 14:40:00,46.6,46.63,46.59,46.63,50524.0,40.5811,40.6072,40.5724,40.6072,50524.0
2016-12-06 14:50:00,46.62,46.68,46.61,46.68,84115.0,40.5985,40.6507,40.5898,40.6507,84115.0
2016-12-06 15:00:00,46.67,46.67,46.63,46.65,103829.0,40.642,40.642,40.6072,40.6246,103829.0
2016-12-06 15:10:00,46.64,46.64,46.61,46.63,22704.0,40.6159,40.6159,40.5898,40.6072,22704.0
2016-12-06 15:20:00,46.63,46.63,46.57,46.58,32555.0,40.6072,40.6072,40.5549,40.5637,32555.0
2016-12-06 15:30:00,46.57,46.62,46.57,46.61,80832.0,40.5549,40.5985,40.5549,40.5898,80832.0
2016-12-06 15:40:00,46.61,46.65,46.56,46.62,104340.0,40.5898,40.6246,40.5462,40.5985,104340.0
2016-12-06 15:50:00,46.63,46.67,46.62,46.64,532728.0,40.6072,40.642,40.5985,40.6159,532728.0
2016-12-07 09:30:00,46.64,46.9,46.52,46.87,253488.0,40.6159,40.8423,40.5114,40.8162,253488.0
2016-12-07 09:40:00,46.85,46.95,46.8,46.81,234389.0,40.7988,40.8859,40.7552,40.7639,234389.0
2016-12-07 09:50:00,46.79,46.8,46.61,46.66,221808.0,40.7465,40.7552,40.5898,40.6333,221808.0
2016-12-07 10:00:00,46.66,46.74,46.65,46.74,81478.0,40.6333,40.703,40.6246,40.703,81478.0
2016-12-07 10:10:00,46.75,46.76,46.67,46.71,64996.0,40.7117,40.7204,40.642,40.6769,64996.0
2016-12-07 10:20:00,46.71,46.75,46.68,46.74,38559.0,40.6769,40.7117,40.6507,40.703,38559.0
2016-12-07 10:30:00,46.73,46.77,46.71,46.74,117352.0,40.6943,40.7291,40.6769,40.703,117352.0
2016-12-07 10:40:00,46.73,46.87,46.73,46.83,49374.0,40.6943,40.8162,40.6943,40.7814,49374.0
2016-12-07 10:50:00,46.82,46.88,46.81,46.86,68790.0,40.7727,40.8249,40.7639,40.8075,68790.0
2016-12-07 11:00:00,46.86,46.9,46.83,46.84,53140.0,40.8075,40.8423,40.7814,40.7901,53140.0
2016-12-07 11:10:00,46.84,46.84,46.75,46.79,30174.0,40.7901,40.7901,40.7117,40.7465,30174.0
2016-12-07 11:20:00,46.79,46.86,46.75,46.85,60618.0,40.7465,40.8075,40.7117,40.7988,60618.0
2016-12-07 11:30:00,46.84,46.9,46.83,46.87,38918.0,40.7901,40.8423,40.7814,40.8162,38918.0
2016-12-07 11:40:00,46.86,47.0,46.85,46.98,53424.0,40.8075,40.9294,40.7988,40.912,53424.0
2016-12-07 11:50:00,46.99,47.0,46.95,46.98,57654.0,40.9207,40.9294,40.8859,40.912,57654.0
2016-12-07 12:00:00,46.98,47.02,46.94,47.01,39007.0,40.912,40.9468,40.8772,40.9381,39007.0
2016-12-07 12:10:00,47.02,47.03,46.99,47.01,35794.0,40.9468,40.9555,40.9207,40.9381,35794.0
2016-12-07 12:20:00,47.02,47.05,46.99,47.05,28387.0,40.9468,40.9729,40.9207,40.9729,28387.0
2016-12-07 12:30:00,47.04,47.07,47.04,47.07,43132.0,40.9642,40.9904,40.9642,40.9904,43132.0
2016-12-07 12:40:00,47.08,47.14,47.06,47.13,44018.0,40.9991,41.0513,40.9817,41.0426,44018.0
2016-12-07 12:50:00,47.13,47.21,47.1,47.2,40149.0,41.0426,41.1123,41.0165,41.1036,40149.0
2016-12-07 13:00:00,47.21,47.25,47.18,47.22,128731.0,41.1123,41.1471,41.0862,41.121,128731.0
2016-12-07 13:10:00,47.22,47.24,47.19,47.23,45883.0,41.121,41.1384,41.0949,41.1297,45883.0
2016-12-07 13:20:00,47.24,47.32,47.22,47.25,118716.0,41.1384,41.2081,41.121,41.1471,118716.0
2016-12-07 13:30:00,47.24,47.28,47.22,47.26,102016.0,41.1384,41.1732,41.121,41.1558,102016.0
2016-12-07 13:40:00,47.26,47.28,47.24,47.25,218821.0,41.1558,41.1732,41.1384,41.1471,218821.0
2016-12-07 13:50:00,47.25,47.3,47.23,47.26,236322.0,41.1471,41.1907,41.1297,41.1558,236322.0
2016-12-07 14:00:00,47.26,47.28,47.22,47.28,93531.0,41.1558,41.1732,41.121,41.1732,93531.0
2016-12-07 14:10:00,47.28,47.34,47.28,47.33,72344.0,41.1732,41.2255,41.1732,41.2168,72344.0
2016-12-07 14:20:00,47.33,47.35,47.27,47.29,133662.0,41.2168,41.2342,41.1645,41.182,133662.0
2016-12-07 14:30:00,47.29,47.32,47.29,47.31,24364.0,41.182,41.2081,41.182,41.1994,24364.0
2016-12-07 14:40:00,47.3,47.33,47.29,47.33,18803.0,41.1907,41.2168,41.182,41.2168,18803.0
2016-12-07 14:50:00,47.33,47.37,47.32,47.35,32707.0,41.2168,41.2516,41.2081,41.2342,32707.0
2016-12-07 15:00:00,47.34,47.38,47.31,47.34,57555.0,41.2255,41.2603,41.1994,41.2255,57555.0
2016-12-07 15:10:00,47.33,47.43,47.32,47.43,181712.0,41.2168,41.3039,41.2081,41.3039,181712.0
2016-12-07 15:20:00,47.43,47.53,47.41,47.5,270522.0,41.3039,41.391,41.2865,41.3648,270522.0
2016-12-07 15:30:00,47.49,47.54,47.48,47.52,309565.0,41.3561,41.3997,41.3474,41.3822,309565.0
2016-12-07 15:40:00,47.52,47.52,47.41,47.41,323309.0,41.3822,41.3822,41.2865,41.2865,323309.0
2016-12-07 15:50:00,47.41,47.47,47.4,47.47,664852.0,41.2865,41.3387,41.2777,41.3387,664852.0
2016-12-08 09:30:00,47.52,47.79,47.52,47.79,94521.0,41.3822,41.6174,41.3822,41.6174,94521.0
2016-12-08 09:40:00,47.78,47.94,47.65,47.69,187540.0,41.6087,41.748,41.4955,41.5303,187540.0
2016-12-08 09:50:00,47.7,47.82,47.66,47.77,98134.0,41.539,41.6435,41.5042,41.6,98134.0
2016-12-08 10:00:00,47.77,47.85,47.69,47.73,192434.0,41.6,41.6696,41.5303,41.5651,192434.0
2016-12-08 10:10:00,47.73,47.73,47.59,47.69,66901.0,41.5651,41.5651,41.4432,41.5303,66901.0
2016-12-08 10:20:00,47.68,47.83,47.65,47.83,116577.0,41.5216,41.6522,41.4955,41.6522,116577.0
2016-12-08 10:30:00,47.82,47.88,47.75,47.87,82599.0,41.6435,41.6957,41.5825,41.687,82599.0
2016-12-08 10:40:00,47.87,48.02,47.87,47.93,161829.0,41.687,41.8177,41.687,41.7393,161829.0
2016-12-08 10:50:00,47.92,47.95,47.9,47.93,44818.0,41.7306,41.7567,41.7132,41.7393,44818.0
2016-12-08 11:00:00,47.93,48.05,47.93,48.01,50075.0,41.7393,41.8438,41.7393,41.809,50075.0
2016-12-08 11:10:00,48.02,48.09,48.01,48.08,44884.0,41.8177,41.8786,41.809,41.8699,44884.0
2016-12-08 11:20:00,48.08,48.16,48.07,48.14,89884.0,41.8699,41.9396,41.8612,41.9222,89884.0
2016-12-08 11:30:00,48.14,48.15,48.06,48.09,102694.0,41.9222,41.9309,41.8525,41.8786,102694.0
2016-12-08 11:40:00,48.09,48.12,48.06,48.08,45531.0,41.8786,41.9047,41.8525,41.8699,45531.0
2016-12-08 11:50:00,48.07,48.07,47.91,47.97,20174.0,41.8612,41.8612,41.7219,41.7741,20174.0
2016-12-08 12:00:00,47.97,47.97,47.93,47.96,18090.0,41.7741,41.7741,41.7393,41.7654,18090.0
2016-12-08 12:10:00,47.96,48.01,47.94,48.01,36875.0,41.7654,41.809,41.748,41.809,36875.0
2016-12-08 12:20:00,48.01,48.18,48.0,48.15,51238.0,41.809,41.957,41.8002,41.9309,51238.0
2016-12-08 12:30:00,48.16,48.21,48.14,48.17,76447.0,41.9396,41.9831,41.9222,41.9483,76447.0
2016-12-08 12:40:00,48.16,48.26,48.16,48.25,80333.0,41.9396,42.0267,41.9396,42.018,80333.0
2016-12-08 12:50:00,48.25,48.25,48.16,48.16,123636.0,42.018,42.018,41.9396,41.9396,123636.0
2016-12-08 13:00:00,48.16,48.17,48.08,48.1,45324.0,41.9396,41.9483,41.8699,41.8873,45324.0
2016-12-08 13:10:00,48.1,48.14,48.06,48.08,59329.0,41.8873,41.9222,41.8525,41.8699,59329.0
2016-12-08 13:20:00,48.07,48.14,48.07,48.13,96805.0,41.8612,41.9222,41.8612,41.9135,96805.0
2016-12-08 13:30:00,48.13,48.2,48.11,48.2,26942.0,41.9135,41.9744,41.896,41.9744,26942.0
2016-12-08 13:40:00,48.19,48.2,48.15,48.18,30874.0,41.9657,41.9744,41.9309,41.957,30874.0
2016-12-08 13:50:00,48.18,48.22,48.15,48.19,38209.0,41.957,41.9918,41.9309,41.9657,38209.0
2016-12-08 14:00:00,48.19,48.19,48.12,48.13,24989.0,41.9657,41.9657,41.9047,41.9135,24989.0
2016-12-08 14:10:00,48.13,48.15,48.05,48.05,62814.0,41.9135,41.9309,41.8438,41.8438,62814.0
2016-12-08 14:20:00,48.05,48.1,47.96,48.09,132945.0,41.8438,41.8873,41.7654,41.8786,132945.0
2016-12-08 14:30:00,48.09,48.1,47.95,47.98,71671.0,41.8786,41.8873,41.7567,41.7828,71671.0
2016-12-08 14:40:00,47.98,48.01,47.93,47.98,26174.0,41.7828,41.809,41.7393,41.7828,26174.0
2016-12-08 14:50:00,47.96,48.01,47.96,48.01,24947.0,41.7654,41.809,41.7654,41.809,24947.0
2016-12-08 15:00:00,48.01,48.07,47.99,48.05,117471.0,41.809,41.8612,41.7915,41.8438,117471.0
2016-12-08 15:10:00,48.05,48.09,48.05,48.09,20714.0,41.8438,41.8786,41.8438,41.8786,20714.0
2016-12-08 15:20:00,48.08,48.09,48.03,48.04,93490.0,41.8699,41.8786,41.8264,41.8351,93490.0
2016-12-08 15:30:00,48.04,48.09,48.02,48.09,175507.0,41.8351,41.8786,41.8177,41.8786,175507.0
2016-12-08 15:40:00,48.09,48.13,48.07,48.09,223887.0,41.8786,41.9135,41.8612,41.8786,223887.0
2016-12-08 15:50:00,48.09,48.16,48.09,48.15,185658.0,41.8786,41.9396,41.8786,41.9309,185658.0
2016-12-09 09:30:00,48.14,48.21,47.79,47.82,278317.0,41.9222,41.9831,41.6174,41.6435,278317.0
2016-12-09 09:40:00,47.82,48.04,47.79,48.0,353142.0,41.6435,41.8351,41.6174,41.8002,353142.0
2016-12-09 09:50:00,48.02,48.16,47.99,48.01,162779.0,41.8177,41.9396,41.7915,41.809,162779.0
2016-12-09 10:00:00,48.03,48.07,47.89,48.04,266598.0,41.8264,41.8612,41.7045,41.8351,266598.0
2016-12-09 10:10:00,48.04,48.07,47.97,47.99,47918.0,41.8351,41.8612,41.7741,41.7915,47918.0
2016-12-09 10:20:00,48.02,48.02,47.93,47.94,30619.0,41.8177,41.8177,41.7393,41.748,30619.0
2016-12-09 10:30:00,47.95,48.04,47.95,47.96,45013.0,41.7567,41.8351,41.7567,41.7654,45013.0
2016-12-09 10:40:00,47.95,47.95,47.85,47.89,34915.0,41.7567,41.7567,41.6696,41.7045,34915.0
2016-12-09 10:50:00,47.89,47.91,47.74,47.77,406032.0,41.7045,41.7219,41.5738,41.6,406032.0
2016-12-09 11:00:00,47.78,47.82,47.76,47.78,38820.0,41.6087,41.6435,41.5912,41.6087,38820.0
2016-12-09 11:10:00,47.79,47.88,47.77,47.87,107496.0,41.6174,41.6957,41.6,41.687,107496.0
2016-12-09 11:20:00,47.88,47.91,47.73,47.77,196886.0,41.6957,41.7219,41.5651,41.6,196886.0
2016-12-09 11:30:00,47.77,47.81,47.72,47.8,33942.0,41.6,41.6348,41.5564,41.6261,33942.0
2016-12-09 11:40:00,47.8,47.88,47.79,47.87,44100.0,41.6261,41.6957,41.6174,41.687,44100.0
2016-12-09 11:50:00,47.86,47.94,47.86,47.9,243649.0,41.6783,41.748,41.6783,41.7132,243649.0
2016-12-09 12:00:00,47.9,47.91,47.78,47.79,169530.0,41.7132,41.7219,41.6087,41.6174,169530.0
2016-12-09 12:10:00,47.78,47.8,47.77,47.78,163504.0,41.6087,41.6261,41.6,41.6087,163504.0
2016-12-09 12:20:00,47.79,47.88,47.79,47.88,28649.0,41.6174,41.6957,41.6174,41.6957,28649.0
2016-12-09 12:30:00,47.88,47.89,47.83,47.84,33750.0,41.6957,41.7045,41.6522,41.6609,33750.0
2016-12-09 12:40:00,47.84,47.85,47.82,47.84,58338.0,41.6609,41.6696,41.6435,41.6609,58338.0
2016-12-09 12:50:00,47.85,47.89,47.84,47.86,50777.0,41.6696,41.7045,41.6609,41.6783,50777.0
2016-12-09 13:00:00,47.86,47.87,47.81,47.82,88863.0,41.6783,41.687,41.6348,41.6435,88863.0
2016-12-09 13:10:00,47.82,47.82,47.79,47.81,67661.0,41.6435,41.6435,41.6174,41.6348,67661.0
2016-12-09 13:20:00,47.81,47.82,47.8,47.8,75233.0,41.6348,41.6435,41.6261,41.6261,75233.0
2016-12-09 13:30:00,47.8,47.81,47.79,47.8,38884.0,41.6261,41.6348,41.6174,41.6261,38884.0
2016-12-09 13:40:00,47.81,47.86,47.79,47.85,40471.0,41.6348,41.6783,41.6174,41.6696,40471.0
2016-12-09 13:50:00,47.86,47.91,47.85,47.89,77963.0,41.6783,41.7219,41.6696,41.7045,77963.0
2016-12-09 14:00:00,47.9,47.97,47.89,47.93,31609.0,41.7132,41.7741,41.7045,41.7393,31609.0
2016-12-09 14:10:00,47.93,47.94,47.9,47.91,21796.0,41.7393,41.748,41.7132,41.7219,21796.0
2016-12-09 14:20:00,47.91,47.93,47.88,47.88,25622.0,41.7219,41.7393,41.6957,41.6957,25622.0
2016-12-09 14:30:00,47.88,47.93,47.88,47.92,45383.0,41.6957,41.7393,41.6957,41.7306,45383.0
2016-12-09 14:40:00,47.91,47.92,47.85,47.86,37205.0,41.7219,41.7306,41.6696,41.6783,37205.0
2016-12-09 14:50:00,47.87,47.9,47.86,47.88,46104.0,41.687,41.7132,41.6783,41.6957,46104.0
2016-12-09 15:00:00,47.89,47.89,47.85,47.86,51035.0,41.7045,41.7045,41.6696,41.6783,51035.0
2016-12-09 15:10:00,47.86,47.91,47.85,47.9,31694.0,41.6783,41.7219,41.6696,41.7132,31694.0
2016-12-09 15:20:00,47.91,47.95,47.91,47.95,31149.0,41.7219,41.7567,41.7219,41.7567,31149.0
2016-12-09 15:30:00,47.95,47.96,47.9,47.9,127882.0,41.7567,41.7654,41.7132,41.7132,127882.0
2016-12-09 15:40:00,47.9,47.93,47.9,47.91,30198.0,41.7132,41.7393,41.7132,41.7219,30198.0
2016-12-09 15:50:00,47.92,47.94,47.87,47.94,916659.0,41.7306,41.748,41.687,41.748,916659.0
2016-12-12 09:30:00,47.68,47.88,47.43,47.54,449483.0,41.5216,41.6957,41.3039,41.3997,449483.0
2016-12-12 09:40:00,47.56,47.68,47.54,47.67,468112.0,41.4171,41.5216,41.3997,41.5129,468112.0
2016-12-12 09:50:00,47.68,47.74,47.51,47.56,233800.0,41.5216,41.5738,41.3735,41.4171,233800.0
2016-12-12 10:00:00,47.57,47.67,47.53,47.53,84842.0,41.4258,41.5129,41.391,41.391,84842.0
2016-12-12 10:10:00,47.54,47.56,47.37,47.38,247082.0,41.3997,41.4171,41.2516,41.2603,247082.0
2016-12-12 10:20:00,47.38,47.38,47.21,47.22,710523.0,41.2603,41.2603,41.1123,41.121,710523.0
2016-12-12 10:30:00,47.21,47.44,47.2,47.43,121846.0,41.1123,41.3126,41.1036,41.3039,121846.0
2016-12-12 10:40:00,47.43,47.44,47.16,47.16,319702.0,41.3039,41.3126,41.0687,41.0687,319702.0
2016-12-12 10:50:00,47.16,47.17,47.09,47.17,444940.0,41.0687,41.0775,41.0078,41.0775,444940.0
2016-12-12 11:00:00,47.16,47.17,47.09,47.1,642264.0,41.0687,41.0775,41.0078,41.0165,642264.0
2016-12-12 11:10:00,47.1,47.27,47.1,47.22,121842.0,41.0165,41.1645,41.0165,41.121,121842.0
2016-12-12 11:20:00,47.22,47.26,47.19,47.21,236128.0,41.121,41.1558,41.0949,41.1123,236128.0
2016-12-12 11:30:00,47.21,47.25,47.19,47.21,224249.0,41.1123,41.1471,41.0949,41.1123,224249.0
2016-12-12 11:40:00,47.21,47.22,47.14,47.14,245175.0,41.1123,41.121,41.0513,41.0513,245175.0
2016-12-12 11:50:00,47.14,47.15,47.07,47.1,449223.0,41.0513,41.06,40.9904,41.0165,449223.0
2016-12-12 12:00:00,47.09,47.1,47.04,47.05,266217.0,41.0078,41.0165,40.9642,40.9729,266217.0
2016-12-12 12:10:00,47.05,47.09,47.02,47.08,375138.0,40.9729,41.0078,40.9468,40.9991,375138.0
2016-12-12 12:20:00,47.07,47.07,46.98,47.0,357312.0,40.9904,40.9904,40.912,40.9294,357312.0
2016-12-12 12:30:00,46.99,47.12,46.98,47.11,129255.0,40.9207,41.0339,40.912,41.0252,129255.0
2016-12-12 12:40:00,47.11,47.11,47.02,47.03,35249.0,41.0252,41.0252,40.9468,40.9555,35249.0
2016-12-12 12:50:00,47.02,47.03,46.96,46.99,31082.0,40.9468,40.9555,40.8946,40.9207,31082.0
2016-12-12 13:00:00,46.99,47.02,46.97,46.98,368753.0,40.9207,40.9468,40.9033,40.912,368753.0
2016-12-12 13:10:00,46.98,46.98,46.95,46.96,310922.0,40.912,40.912,40.8859,40.8946,310922.0
2016-12-12 13:20:00,46.96,46.96,46.93,46.94,504855.0,40.8946,40.8946,40.8684,40.8772,504855.0
2016-12-12 13:30:00,46.95,46.98,46.89,46.95,372268.0,40.8859,40.912,40.8336,40.8859,372268.0
2016-12-12 13:40:00,46.95,47.07,46.95,47.01,189109.0,40.8859,40.9904,40.8859,40.9381,189109.0
2016-12-12 13:50:00,47.02,47.06,47.0,47.01,65532.0,40.9468,40.9817,40.9294,40.9381,65532.0
2016-12-12 14:00:00,47.01,47.08,47.0,47.08,68662.0,40.9381,40.9991,40.9294,40.9991,68662.0
2016-12-12 14:10:00,47.07,47.19,47.07,47.19,32080.0,40.9904,41.0949,40.9904,41.0949,32080.0
2016-12-12 14:20:00,47.19,47.19,47.11,47.14,122990.0,41.0949,41.0949,41.0252,41.0513,122990.0
2016-12-12 14:30:00,47.14,47.15,47.08,47.08,73874.0,41.0513,41.06,40.9991,40.9991,73874.0
2016-12-12 14:40:00,47.08,47.13,47.07,47.09,44672.0,40.9991,41.0426,40.9904,41.0078,44672.0
2016-12-12 14:50:00,47.08,47.09,47.06,47.07,59271.0,40.9991,41.0078,40.9817,40.9904,59271.0
2016-12-12 15:00:00,47.06,47.09,47.04,47.09,44958.0,40.9817,41.0078,40.9642,41.0078,44958.0
2016-12-12 15:10:00,47.1,47.11,47.07,47.07,68063.0,41.0165,41.0252,40.9904,40.9904,68063.0
2016-12-12 15:20:00,47.08,47.1,47.04,47.04,71507.0,40.9991,41.0165,40.9642,40.9642,71507.0
2016-12-12 15:30:00,47.04,47.07,47.03,47.06,161016.0,40.9642,40.9904,40.9555,40.9817,161016.0
2016-12-12 15:40:00,47.07,47.09,47.05,47.05,402491.0,40.9904,41.0078,40.9729,40.9729,402491.0
2016-12-12 15:50:00,47.06,47.12,47.05,47.08,641022.0,40.9817,41.0339,40.9729,40.9991,641022.0
2016-12-13 09:30:00,47.22,47.43,46.94,47.04,635891.0,41.121,41.3039,40.8772,40.9642,635891.0
2016-12-13 09:40:00,47.06,47.26,47.05,47.16,80884.0,40.9817,41.1558,40.9729,41.0687,80884.0
2016-12-13 09:50:00,47.17,47.24,47.03,47.08,104582.0,41.0775,41.1384,40.9555,40.9991,104582.0
2016-12-13 10:00:00,47.07,47.12,47.02,47.09,88441.0,40.9904,41.0339,40.9468,41.0078,88441.0
2016-12-13 10:10:00,47.09,47.14,47.0,47.05,76719.0,41.0078,41.0513,40.9294,40.9729,76719.0
2016-12-13 10:20:00,47.05,47.1,46.99,47.03,59401.0,40.9729,41.0165,40.9207,40.9555,59401.0
2016-12-13 10:30:00,47.03,47.03,46.84,46.9,166710.0,40.9555,40.9555,40.7901,40.8423,166710.0
2016-12-13 10:40:00,46.9,46.96,46.87,46.92,118484.0,40.8423,40.8946,40.8162,40.8597,118484.0
2016-12-13 10:50:00,46.93,47.07,46.88,47.06,75776.0,40.8684,40.9904,40.8249,40.9817,75776.0
2016-12-13 11:00:00,47.07,47.14,47.05,47.11,68159.0,40.9904,41.0513,40.9729,41.0252,68159.0
2016-12-13 11:10:00,47.12,47.15,47.08,47.11,64654.0,41.0339,41.06,40.9991,41.0252,64654.0
2016-12-13 11:20:00,47.11,47.2,47.1,47.17,48406.0,41.0252,41.1036,41.0165,41.0775,48406.0
2016-12-13 11:30:00,47.17,47.17,47.08,47.12,61410.0,41.0775,41.0775,40.9991,41.0339,61410.0
2016-12-13 11:40:00,47.12,47.18,47.06,47.16,98091.0,41.0339,41.0862,40.9817,41.0687,98091.0
2016-12-13 11:50:00,47.16,47.21,47.14,47.19,75561.0,41.0687,41.1123,41.0513,41.0949,75561.0
2016-12-13 12:00:00,47.2,47.3,47.19,47.28,129894.0,41.1036,41.1907,41.0949,41.1732,129894.0
2016-12-13 12:10:00,47.28,47.29,47.23,47.26,102649.0,41.1732,41.182,41.1297,41.1558,102649.0
2016-12-13 12:20:00,47.25,47.3,47.22,47.25,98018.0,41.1471,41.1907,41.121,41.1471,98018.0
2016-12-13 12:30:00,47.26,47.3,47.23,47.25,67723.0,41.1558,41.1907,41.1297,41.1471,67723.0
2016-12-13 12:40:00,47.26,47.31,47.25,47.28,82662.0,41.1558,41.1994,41.1471,41.1732,82662.0
2016-12-13 12:50:00,47.28,47.32,47.26,47.29,38633.0,41.1732,41.2081,41.1558,41.182,38633.0
2016-12-13 13:00:00,47.28,47.41,47.27,47.4,269776.0,41.1732,41.2865,41.1645,41.2777,269776.0
2016-12-13 13:10:00,47.39,47.45,47.38,47.45,308059.0,41.269,41.3213,41.2603,41.3213,308059.0
2016-12-13 13:20:00,47.46,47.46,47.33,47.36,73259.0,41.33,41.33,41.2168,41.2429,73259.0
2016-12-13 13:30:00,47.36,47.38,47.31,47.33,41010.0,41.2429,41.2603,41.1994,41.2168,41010.0
2016-12-13 13:40:00,47.33,47.37,47.31,47.32,19817.0,41.2168,41.2516,41.1994,41.2081,19817.0
2016-12-13 13:50:00,47.32,47.34,47.29,47.29,29874.0,41.2081,41.2255,41.182,41.182,29874.0
2016-12-13 14:00:00,47.3,47.31,47.27,47.28,26111.0,41.1907,41.1994,41.1645,41.1732,26111.0
2016-12-13 14:10:00,47.27,47.28,47.21,47.25,39040.0,41.1645,41.1732,41.1123,41.1471,39040.0
2016-12-13 14:20:00,47.25,47.29,47.21,47.21,21860.0,41.1471,41.182,41.1123,41.1123,21860.0
2016-12-13 14:30:00,47.21,47.23,47.18,47.21,28136.0,41.1123,41.1297,41.0862,41.1123,28136.0
2016-12-13 14:40:00,47.21,47.24,47.18,47.21,43294.0,41.1123,41.1384,41.0862,41.1123,43294.0
2016-12-13 14:50:00,47.22,47.27,47.18,47.19,43818.0,41.121,41.1645,41.0862,41.0949,43818.0
2016-12-13 15:00:00,47.19,47.19,47.12,47.13,69932.0,41.0949,41.0949,41.0339,41.0426,69932.0
2016-12-13 15:10:00,47.13,47.13,47.07,47.11,53000.0,41.0426,41.0426,40.9904,41.0252,53000.0
2016-12-13 15:20:00,47.11,47.13,47.08,47.12,43762.0,41.0252,41.0426,40.9991,41.0339,43762.0
2016-12-13 15:30:00,47.12,47.16,47.1,47.14,84757.0,41.0339,41.0687,41.0165,41.0513,84757.0
2016-12-13 15:40:00,47.14,47.17,47.09,47.1,95419.0,41.0513,41.0775,41.0078,41.0165,95419.0
2016-12-13 15:50:00,47.1,47.11,47.04,47.09,757962.0,41.0165,41.0252,40.9642,41.0078,757962.0
2016-12-14 09:30:00,47.11,47.16,46.78,47.01,1192678.0,41.0252,41.0687,40.7378,40.9381,1192678.0
2016-12-14 09:40:00,47.01,47.02,46.9,46.98,454885.0,40.9381,40.9468,40.8423,40.912,454885.0
2016-12-14 09:50:00,46.97,47.03,46.92,46.96,208637.0,40.9033,40.9555,40.8597,40.8946,208637.0
2016-12-14 10:00:00,46.94,46.95,46.73,46.75,839044.0,40.8772,40.8859,40.6943,40.7117,839044.0
2016-12-14 10:10:00,46.73,46.79,46.7,46.71,490606.0,40.6943,40.7465,40.6682,40.6769,490606.0
2016-12-14 10:20:00,46.7,46.94,46.69,46.87,131571.0,40.6682,40.8772,40.6594,40.8162,131571.0
2016-12-14 10:30:00,46.88,46.94,46.78,46.8,89099.0,40.8249,40.8772,40.7378,40.7552,89099.0
2016-12-14 10:40:00,46.8,46.87,46.75,46.76,55209.0,40.7552,40.8162,40.7117,40.7204,55209.0
2016-12-14 10:50:00,46.76,46.86,46.72,46.86,166992.0,40.7204,40.8075,40.6856,40.8075,166992.0
2016-12-14 11:00:00,46.85,46.85,46.7,46.72,133378.0,40.7988,40.7988,40.6682,40.6856,133378.0
2016-12-14 11:10:00,46.72,46.76,46.69,46.73,104238.0,40.6856,40.7204,40.6594,40.6943,104238.0
2016-12-14 11:20:00,46.74,46.81,46.74,46.79,92082.0,40.703,40.7639,40.703,40.7465,92082.0
2016-12-14 11:30:00,46.78,46.8,46.72,46.78,80376.0,40.7378,40.7552,40.6856,40.7378,80376.0
2016-12-14 11:40:00,46.77,46.77,46.71,46.75,129038.0,40.7291,40.7291,40.6769,40.7117,129038.0
2016-12-14 11:50:00,46.75,46.76,46.7,46.73,59279.0,40.7117,40.7204,40.6682,40.6943,59279.0
2016-12-14 12:00:00,46.73,46.75,46.69,46.71,70187.0,40.6943,40.7117,40.6594,40.6769,70187.0
2016-12-14 12:10:00,46.7,46.78,46.69,46.75,42660.0,40.6682,40.7378,40.6594,40.7117,42660.0
2016-12-14 12:20:00,46.75,46.79,46.74,46.78,16821.0,40.7117,40.7465,40.703,40.7378,16821.0
2016-12-14 12:30:00,46.79,46.8,46.76,46.8,31465.0,40.7465,40.7552,40.7204,40.7552,31465.0
2016-12-14 12:40:00,46.8,46.8,46.74,46.78,24709.0,40.7552,40.7552,40.703,40.7378,24709.0
2016-12-14 12:50:00,46.78,46.85,46.77,46.83,24564.0,40.7378,40.7988,40.7291,40.7814,24564.0
2016-12-14 13:00:00,46.83,46.87,46.8,46.81,37195.0,40.7814,40.8162,40.7552,40.7639,37195.0
2016-12-14 13:10:00,46.81,46.86,46.81,46.83,44458.0,40.7639,40.8075,40.7639,40.7814,44458.0
2016-12-14 13:20:00,46.83,46.88,46.82,46.86,16762.0,40.7814,40.8249,40.7727,40.8075,16762.0
2016-12-14 13:30:00,46.86,46.94,46.86,46.92,20900.0,40.8075,40.8772,40.8075,40.8597,20900.0
2016-12-14 13:40:00,46.91,46.94,46.89,46.94,102797.0,40.851,40.8772,40.8336,40.8772,102797.0
2016-12-14 13:50:00,46.94,46.98,46.89,46.98,59501.0,40.8772,40.912,40.8336,40.912,59501.0
2016-12-14 14:00:00,46.93,47.09,46.88,47.02,347087.0,40.8684,41.0078,40.8249,40.9468,347087.0
2016-12-14 14:10:00,46.98,46.99,46.73,46.87,478910.0,40.912,40.9207,40.6943,40.8162,478910.0
2016-12-14 14:20:00,46.88,46.89,46.62,46.63,189535.0,40.8249,40.8336,40.5985,40.6072,189535.0
2016-12-14 14:30:00,46.63,46.82,46.63,46.8,230899.0,40.6072,40.7727,40.6072,40.7552,230899.0
2016-12-14 14:40:00,46.81,46.85,46.67,46.73,583793.0,40.7639,40.7988,40.642,40.6943,583793.0
2016-12-14 14:50:00,46.73,46.76,46.65,46.66,191948.0,40.6943,40.7204,40.6246,40.6333,191948.0
2016-12-14 15:00:00,46.66,46.76,46.57,46.58,203228.0,40.6333,40.7204,40.5549,40.5637,203228.0
2016-12-14 15:10:00,46.59,46.61,46.51,46.58,181815.0,40.5724,40.5898,40.5027,40.5637,181815.0
2016-12-14 15:20:00,46.58,46.66,46.56,46.65,139142.0,40.5637,40.6333,40.5462,40.6246,139142.0
2016-12-14 15:30:00,46.64,46.84,46.64,46.79,116417.0,40.6159,40.7901,40.6159,40.7465,116417.0
2016-12-14 15:40:00,46.8,46.8,46.63,46.64,384223.0,40.7552,40.7552,40.6072,40.6159,384223.0
2016-12-14 15:50:00,46.64,46.64,46.51,46.57,394286.0,40.6159,40.6159,40.5027,40.5549,394286.0
2016-12-15 09:30:00,46.59,46.73,46.53,46.62,177098.0,40.5724,40.6943,40.5201,40.5985,177098.0
2016-12-15 09:40:00,46.63,46.79,46.6,46.7,120217.0,40.6072,40.7465,40.5811,40.6682,120217.0
2016-12-15 09:50:00,46.73,46.93,46.73,46.93,65136.0,40.6943,40.8684,40.6943,40.8684,65136.0
2016-12-15 10:00:00,46.97,46.98,46.87,46.9,55165.0,40.9033,40.912,40.8162,40.8423,55165.0
2016-12-15 10:10:00,46.9,46.92,46.79,46.8,126941.0,40.8423,40.8597,40.7465,40.7552,126941.0
2016-12-15 10:20:00,46.79,46.84,46.72,46.74,99700.0,40.7465,40.7901,40.6856,40.703,99700.0
2016-12-15 10:30:00,46.74,46.9,46.73,46.9,103837.0,40.703,40.8423,40.6943,40.8423,103837.0
2016-12-15 10:40:00,46.9,46.9,46.69,46.78,86045.0,40.8423,40.8423,40.6594,40.7378,86045.0
2016-12-15 10:50:00,46.78,46.85,46.75,46.77,76419.0,40.7378,40.7988,40.7117,40.7291,76419.0
2016-12-15 11:00:00,46.78,46.97,46.78,46.92,105406.0,40.7378,40.9033,40.7378,40.8597,105406.0
2016-12-15 11:10:00,46.91,46.96,46.85,46.88,89597.0,40.851,40.8946,40.7988,40.8249,89597.0
2016-12-15 11:20:00,46.88,46.92,46.82,46.87,84446.0,40.8249,40.8597,40.7727,40.8162,84446.0
2016-12-15 11:30:00,46.86,46.87,46.72,46.76,518560.0,40.8075,40.8162,40.6856,40.7204,518560.0
2016-12-15 11:40:00,46.77,46.8,46.69,46.73,141130.0,40.7291,40.7552,40.6594,40.6943,141130.0
2016-12-15 11:50:00,46.73,46.73,46.65,46.68,154086.0,40.6943,40.6943,40.6246,40.6507,154086.0
2016-12-15 12:00:00,46.69,46.69,46.62,46.66,66556.0,40.6594,40.6594,40.5985,40.6333,66556.0
2016-12-15 12:10:00,46.67,46.72,46.64,46.69,34790.0,40.642,40.6856,40.6159,40.6594,34790.0
2016-12-15 12:20:00,46.68,46.69,46.61,46.65,74877.0,40.6507,40.6594,40.5898,40.6246,74877.0
2016-12-15 12:30:00,46.65,46.67,46.59,46.59,109828.0,40.6246,40.642,40.5724,40.5724,109828.0
2016-12-15 12:40:00,46.59,46.64,46.57,46.59,120551.0,40.5724,40.6159,40.5549,40.5724,120551.0
2016-12-15 12:50:00,46.58,46.6,46.53,46.6,83731.0,40.5637,40.5811,40.5201,40.5811,83731.0
2016-12-15 13:00:00,46.6,46.68,46.6,46.64,31250.0,40.5811,40.6507,40.5811,40.6159,31250.0
2016-12-15 13:10:00,46.65,46.71,46.62,46.71,39468.0,40.6246,40.6769,40.5985,40.6769,39468.0
2016-12-15 13:20:00,46.72,46.73,46.69,46.73,99489.0,40.6856,40.6943,40.6594,40.6943,99489.0
2016-12-15 13:30:00,46.73,46.77,46.69,46.7,98247.0,40.6943,40.7291,40.6594,40.6682,98247.0
2016-12-15 13:40:00,46.7,46.72,46.62,46.62,87951.0,40.6682,40.6856,40.5985,40.5985,87951.0
2016-12-15 13:50:00,46.62,46.67,46.51,46.52,256953.0,40.5985,40.642,40.5027,40.5114,256953.0
2016-12-15 14:00:00,46.52,46.57,46.48,46.57,208296.0,40.5114,40.5549,40.4766,40.5549,208296.0
2016-12-15 14:10:00,46.56,46.57,46.52,46.55,17514.0,40.5462,40.5549,40.5114,40.5375,17514.0
2016-12-15 14:20:00,46.56,46.57,46.5,46.55,28579.0,40.5462,40.5549,40.494,40.5375,28579.0
2016-12-15 14:30:00,46.55,46.6,46.54,46.6,63894.0,40.5375,40.5811,40.5288,40.5811,63894.0
2016-12-15 14:40:00,46.59,46.59,46.51,46.52,183524.0,40.5724,40.5724,40.5027,40.5114,183524.0
2016-12-15 14:50:00,46.52,46.56,46.5,46.54,68700.0,40.5114,40.5462,40.494,40.5288,68700.0
2016-12-15 15:00:00,46.53,46.57,46.52,46.54,71611.0,40.5201,40.5549,40.5114,40.5288,71611.0
2016-12-15 15:10:00,46.54,46.59,46.53,46.57,52342.0,40.5288,40.5724,40.5201,40.5549,52342.0
2016-12-15 15:20:00,46.58,46.6,46.5,46.51,104388.0,40.5637,40.5811,40.494,40.5027,104388.0
2016-12-15 15:30:00,46.51,46.57,46.5,46.57,88086.0,40.5027,40.5549,40.494,40.5549,88086.0
2016-12-15 15:40:00,46.56,46.62,46.55,46.56,104996.0,40.5462,40.5985,40.5375,40.5462,104996.0
2016-12-15 15:50:00,46.55,46.58,46.54,46.55,171186.0,40.5375,40.5637,40.5288,40.5375,171186.0
2016-12-16 09:30:00,46.2,46.48,46.12,46.33,526017.0,40.3634,40.608,40.2935,40.477,526017.0
2016-12-16 09:40:00,46.33,46.48,46.32,46.39,279922.0,40.477,40.608,40.4682,40.5294,279922.0
2016-12-16 09:50:00,46.41,46.52,46.34,46.34,46593.0,40.5469,40.643,40.4857,40.4857,46593.0
2016-12-16 10:00:00,46.34,46.48,46.34,46.4,98709.0,40.4857,40.608,40.4857,40.5381,98709.0
2016-12-16 10:10:00,46.39,46.58,46.37,46.53,48400.0,40.5294,40.6954,40.5119,40.6517,48400.0
2016-12-16 10:20:00,46.53,46.56,46.49,46.51,38962.0,40.6517,40.6779,40.6168,40.6342,38962.0
2016-12-16 10:30:00,46.5,46.53,46.4,46.47,49781.0,40.6255,40.6517,40.5381,40.5993,49781.0
2016-12-16 10:40:00,46.46,46.53,46.45,46.49,64734.0,40.5905,40.6517,40.5818,40.6168,64734.0
2016-12-16 10:50:00,46.49,46.53,46.47,46.49,348017.0,40.6168,40.6517,40.5993,40.6168,348017.0
2016-12-16 11:00:00,46.49,46.55,46.47,46.54,111437.0,40.6168,40.6692,40.5993,40.6604,111437.0
2016-12-16 11:10:00,46.54,46.57,46.49,46.5,124046.0,40.6604,40.6866,40.6168,40.6255,124046.0
2016-12-16 11:20:00,46.5,46.5,46.31,46.31,76443.0,40.6255,40.6255,40.4595,40.4595,76443.0
2016-12-16 11:30:00,46.31,46.35,46.27,46.28,83567.0,40.4595,40.4944,40.4245,40.4333,83567.0
2016-12-16 11:40:00,46.29,46.3,46.26,46.28,70634.0,40.442,40.4508,40.4158,40.4333,70634.0
2016-12-16 11:50:00,46.28,46.38,46.27,46.38,96814.0,40.4333,40.5207,40.4245,40.5207,96814.0
2016-12-16 12:00:00,46.38,46.44,46.38,46.43,41938.0,40.5207,40.5731,40.5207,40.5643,41938.0
2016-12-16 12:10:00,46.43,46.44,46.37,46.39,50641.0,40.5643,40.5731,40.5119,40.5294,50641.0
2016-12-16 12:20:00,46.39,46.43,46.36,46.39,55620.0,40.5294,40.5643,40.5032,40.5294,55620.0
2016-12-16 12:30:00,46.38,46.39,46.33,46.33,63912.0,40.5207,40.5294,40.477,40.477,63912.0
2016-12-16 12:40:00,46.33,46.34,46.26,46.3,57670.0,40.477,40.4857,40.4158,40.4508,57670.0
2016-12-16 12:50:00,46.3,46.3,46.24,46.25,269220.0,40.4508,40.4508,40.3983,40.4071,269220.0
2016-12-16 13:00:00,46.25,46.28,46.23,46.27,179073.0,40.4071,40.4333,40.3896,40.4245,179073.0
2016-12-16 13:10:00,46.28,46.28,46.09,46.1,92513.0,40.4333,40.4333,40.2673,40.276,92513.0
2016-12-16 13:20:00,46.11,46.14,46.07,46.07,125502.0,40.2848,40.311,40.2498,40.2498,125502.0
2016-12-16 13:30:00,46.08,46.15,46.07,46.14,144524.0,40.2586,40.3197,40.2498,40.311,144524.0
2016-12-16 13:40:00,46.13,46.15,46.05,46.06,146206.0,40.3022,40.3197,40.2323,40.2411,146206.0
2016-12-16 13:50:00,46.06,46.1,46.02,46.03,70387.0,40.2411,40.276,40.2061,40.2149,70387.0
2016-12-16 14:00:00,46.02,46.06,45.96,46.06,35961.0,40.2061,40.2411,40.1537,40.2411,35961.0
2016-12-16 14:10:00,46.05,46.07,46.02,46.05,228629.0,40.2323,40.2498,40.2061,40.2323,228629.0
2016-12-16 14:20:00,46.05,46.05,46.0,46.02,146254.0,40.2323,40.2323,40.1887,40.2061,146254.0
2016-12-16 14:30:00,46.02,46.06,46.0,46.01,54336.0,40.2061,40.2411,40.1887,40.1974,54336.0
2016-12-16 14:40:00,46.01,46.03,45.98,46.0,69436.0,40.1974,40.2149,40.1712,40.1887,69436.0
2016-12-16 14:50:00,46.0,46.02,45.97,45.98,31005.0,40.1887,40.2061,40.1624,40.1712,31005.0
2016-12-16 15:00:00,45.99,46.0,45.9,45.91,22495.0,40.1799,40.1887,40.1013,40.11,22495.0
2016-12-16 15:10:00,45.91,45.92,45.87,45.89,30862.0,40.11,40.1188,40.0751,40.0926,30862.0
2016-12-16 15:20:00,45.89,45.92,45.85,45.88,282374.0,40.0926,40.1188,40.0576,40.0838,282374.0
2016-12-16 15:30:00,45.89,45.9,45.82,45.84,84132.0,40.0926,40.1013,40.0314,40.0489,84132.0
2016-12-16 15:40:00,45.84,45.89,45.78,45.87,313954.0,40.0489,40.0926,39.9965,40.0751,313954.0
2016-12-16 15:50:00,45.87,45.95,45.86,45.93,450151.0,40.0751,40.145,40.0663,40.1275,450151.0
2016-12-19 09:30:00,45.97,46.31,45.97,46.3,67769.0,40.1624,40.4595,40.1624,40.4508,67769.0
2016-12-19 09:40:00,46.29,46.37,46.16,46.29,217607.0,40.442,40.5119,40.3284,40.442,217607.0
2016-12-19 09:50:00,46.28,46.31,46.22,46.24,44740.0,40.4333,40.4595,40.3809,40.3983,44740.0
2016-12-19 10:00:00,46.25,46.25,46.11,46.11,115839.0,40.4071,40.4071,40.2848,40.2848,115839.0
2016-12-19 10:10:00,46.1,46.11,46.04,46.07,77562.0,40.276,40.2848,40.2236,40.2498,77562.0
2016-12-19 10:20:00,46.06,46.2,46.05,46.19,41150.0,40.2411,40.3634,40.2323,40.3547,41150.0
2016-12-19 10:30:00,46.19,46.34,46.19,46.29,114896.0,40.3547,40.4857,40.3547,40.442,114896.0
2016-12-19 10:40:00,46.29,46.33,46.27,46.28,71095.0,40.442,40.477,40.4245,40.4333,71095.0
2016-12-19 10:50:00,46.29,46.38,46.29,46.36,69963.0,40.442,40.5207,40.442,40.5032,69963.0
2016-12-19 11:00:00,46.36,46.4,46.29,46.32,118735.0,40.5032,40.5381,40.442,40.4682,118735.0
2016-12-19 11:10:00,46.32,46.36,46.28,46.32,39140.0,40.4682,40.5032,40.4333,40.4682,39140.0
2016-12-19 11:20:00,46.32,46.32,46.16,46.19,94548.0,40.4682,40.4682,40.3284,40.3547,94548.0
2016-12-19 11:30:00,46.2,46.24,46.16,46.17,35420.0,40.3634,40.3983,40.3284,40.3372,35420.0
2016-12-19 11:40:00,46.16,46.18,46.05,46.07,23491.0,40.3284,40.3459,40.2323,40.2498,23491.0
2016-12-19 11:50:00,46.06,46.1,46.03,46.05,27759.0,40.2411,40.276,40.2149,40.2323,27759.0
2016-12-19 12:00:00,46.04,46.1,46.04,46.1,14541.0,40.2236,40.276,40.2236,40.276,14541.0
2016-12-19 12:10:00,46.11,46.13,46.08,46.12,28718.0,40.2848,40.3022,40.2586,40.2935,28718.0
2016-12-19 12:20:00,46.13,46.2,46.12,46.19,49199.0,40.3022,40.3634,40.2935,40.3547,49199.0
2016-12-19 12:30:00,46.19,46.22,46.16,46.2,46357.0,40.3547,40.3809,40.3284,40.3634,46357.0
2016-12-19 12:40:00,46.21,46.26,46.18,46.22,44139.0,40.3721,40.4158,40.3459,40.3809,44139.0
2016-12-19 12:50:00,46.23,46.23,46.2,46.23,26093.0,40.3896,40.3896,40.3634,40.3896,26093.0
2016-12-19 13:00:00,46.23,46.27,46.22,46.23,41756.0,40.3896,40.4245,40.3809,40.3896,41756.0
2016-12-19 13:10:00,46.23,46.24,46.21,46.23,9143.0,40.3896,40.3983,40.3721,40.3896,9143.0
2016-12-19 13:20:00,46.23,46.28,46.22,46.26,15271.0,40.3896,40.4333,40.3809,40.4158,15271.0
2016-12-19 13:30:00,46.26,46.28,46.21,46.23,40967.0,40.4158,40.4333,40.3721,40.3896,40967.0
2016-12-19 13:40:00,46.22,46.24,46.19,46.24,14496.0,40.3809,40.3983,40.3547,40.3983,14496.0
2016-12-19 13:50:00,46.24,46.28,46.23,46.28,15517.0,40.3983,40.4333,40.3896,40.4333,15517.0
2016-12-19 14:00:00,46.28,46.28,46.21,46.22,162050.0,40.4333,40.4333,40.3721,40.3809,162050.0
2016-12-19 14:10:00,46.22,46.28,46.2,46.22,55663.0,40.3809,40.4333,40.3634,40.3809,55663.0
2016-12-19 14:20:00,46.22,46.24,46.19,46.2,22831.0,40.3809,40.3983,40.3547,40.3634,22831.0
2016-12-19 14:30:00,46.2,46.2,46.13,46.15,31560.0,40.3634,40.3634,40.3022,40.3197,31560.0
2016-12-19 14:40:00,46.15,46.18,46.13,46.16,28912.0,40.3197,40.3459,40.3022,40.3284,28912.0
2016-12-19 14:50:00,46.16,46.16,46.1,46.11,36737.0,40.3284,40.3284,40.276,40.2848,36737.0
2016-12-19 15:00:00,46.1,46.12,46.07,46.07,23849.0,40.276,40.2935,40.2498,40.2498,23849.0
2016-12-19 15:10:00,46.08,46.08,46.01,46.01,33272.0,40.2586,40.2586,40.1974,40.1974,33272.0
2016-12-19 15:20:00,46.01,46.06,45.99,46.05,41417.0,40.1974,40.2411,40.1799,40.2323,41417.0
2016-12-19 15:30:00,46.05,46.09,46.03,46.08,73724.0,40.2323,40.2673,40.2149,40.2586,73724.0
2016-12-19 15:40:00,46.07,46.08,46.05,46.07,44015.0,40.2498,40.2586,40.2323,40.2498,44015.0
2016-12-19 15:50:00,46.07,46.12,46.07,46.12,74680.0,40.2498,40.2935,40.2498,40.2935,74680.0
2016-12-20 09:30:00,46.21,46.62,46.21,46.56,145917.0,40.3721,40.7303,40.3721,40.6779,145917.0
2016-12-20 09:40:00,46.58,46.75,46.51,46.74,372901.0,40.6954,40.8439,40.6342,40.8352,372901.0
2016-12-20 09:50:00,46.75,46.76,46.64,46.74,159396.0,40.8439,40.8526,40.7478,40.8352,159396.0
2016-12-20 10:00:00,46.75,46.77,46.66,46.74,115617.0,40.8439,40.8614,40.7653,40.8352,115617.0
2016-12-20 10:10:00,46.74,46.82,46.73,46.77,56266.0,40.8352,40.9051,40.8264,40.8614,56266.0
2016-12-20 10:20:00,46.77,46.78,46.66,46.67,50420.0,40.8614,40.8701,40.7653,40.774,50420.0
2016-12-20 10:30:00,46.68,46.69,46.64,46.69,66244.0,40.7828,40.7915,40.7478,40.7915,66244.0
2016-12-20 10:40:00,46.69,46.76,46.67,46.76,69740.0,40.7915,40.8526,40.774,40.8526,69740.0
2016-12-20 10:50:00,46.77,46.81,46.74,46.75,59037.0,40.8614,40.8963,40.8352,40.8439,59037.0
2016-12-20 11:00:00,46.74,46.77,46.7,46.77,39173.0,40.8352,40.8614,40.8002,40.8614,39173.0
2016-12-20 11:10:00,46.77,46.77,46.66,46.71,43054.0,40.8614,40.8614,40.7653,40.809,43054.0
2016-12-20 11:20:00,46.71,46.72,46.69,46.7,32659.0,40.809,40.8177,40.7915,40.8002,32659.0
2016-12-20 11:30:00,46.7,46.74,46.66,46.66,54780.0,40.8002,40.8352,40.7653,40.7653,54780.0
2016-12-20 11:40:00,46.66,46.72,46.65,46.72,30428.0,40.7653,40.8177,40.7565,40.8177,30428.0
2016-12-20 11:50:00,46.72,46.72,46.6,46.67,45161.0,40.8177,40.8177,40.7129,40.774,45161.0
2016-12-20 12:00:00,46.66,46.72,46.64,46.72,28737.0,40.7653,40.8177,40.7478,40.8177,28737.0
2016-12-20 12:10:00,46.72,46.75,46.71,46.73,17965.0,40.8177,40.8439,40.809,40.8264,17965.0
2016-12-20 12:20:00,46.74,46.8,46.73,46.79,82219.0,40.8352,40.8876,40.8264,40.8789,82219.0
2016-12-20 12:30:00,46.78,46.8,46.76,46.78,27410.0,40.8701,40.8876,40.8526,40.8701,27410.0
2016-12-20 12:40:00,46.78,46.8,46.76,46.78,45912.0,40.8701,40.8876,40.8526,40.8701,45912.0
2016-12-20 12:50:00,46.78,46.83,46.78,46.78,21491.0,40.8701,40.9138,40.8701,40.8701,21491.0
2016-12-20 13:00:00,46.78,46.82,46.78,46.81,59759.0,40.8701,40.9051,40.8701,40.8963,59759.0
2016-12-20 13:10:00,46.81,46.85,46.81,46.83,124916.0,40.8963,40.9313,40.8963,40.9138,124916.0
2016-12-20 13:20:00,46.82,46.85,46.8,46.83,37527.0,40.9051,40.9313,40.8876,40.9138,37527.0
2016-12-20 13:30:00,46.84,46.85,46.79,46.8,42190.0,40.9225,40.9313,40.8789,40.8876,42190.0
2016-12-20 13:40:00,46.8,46.81,46.77,46.79,35785.0,40.8876,40.8963,40.8614,40.8789,35785.0
2016-12-20 13:50:00,46.79,46.82,46.78,46.79,24944.0,40.8789,40.9051,40.8701,40.8789,24944.0
2016-12-20 14:00:00,46.79,46.8,46.74,46.75,25872.0,40.8789,40.8876,40.8352,40.8439,25872.0
2016-12-20 14:10:00,46.75,46.75,46.71,46.75,35843.0,40.8439,40.8439,40.809,40.8439,35843.0
2016-12-20 14:20:00,46.75,46.75,46.72,46.73,46031.0,40.8439,40.8439,40.8177,40.8264,46031.0
2016-12-20 14:30:00,46.73,46.74,46.66,46.67,63153.0,40.8264,40.8352,40.7653,40.774,63153.0
2016-12-20 14:40:00,46.68,46.75,46.67,46.72,40637.0,40.7828,40.8439,40.774,40.8177,40637.0
2016-12-20 14:50:00,46.73,46.76,46.7,46.73,22299.0,40.8264,40.8526,40.8002,40.8264,22299.0
2016-12-20 15:00:00,46.73,46.74,46.7,46.74,45956.0,40.8264,40.8352,40.8002,40.8352,45956.0
2016-12-20 15:10:00,46.73,46.74,46.71,46.73,48068.0,40.8264,40.8352,40.809,40.8264,48068.0
2016-12-20 15:20:00,46.73,46.74,46.7,46.74,38388.0,40.8264,40.8352,40.8002,40.8352,38388.0
2016-12-20 15:30:00,46.74,46.76,46.73,46.75,80113.0,40.8352,40.8526,40.8264,40.8439,80113.0
2016-12-20 15:40:00,46.75,46.76,46.73,46.75,81913.0,40.8439,40.8526,40.8264,40.8439,81913.0
2016-12-20 15:50:00,46.74,46.76,46.72,46.75,194860.0,40.8352,40.8526,40.8177,40.8439,194860.0
2016-12-21 09:30:00,46.62,46.78,46.4,46.52,87226.0,40.7303,40.8701,40.5381,40.643,87226.0
2016-12-21 09:40:00,46.48,46.59,46.47,46.56,71543.0,40.608,40.7041,40.5993,40.6779,71543.0
2016-12-21 09:50:00,46.56,46.56,46.44,46.5,37337.0,40.6779,40.6779,40.5731,40.6255,37337.0
2016-12-21 10:00:00,46.5,46.55,46.44,46.52,69345.0,40.6255,40.6692,40.5731,40.643,69345.0
2016-12-21 10:10:00,46.52,46.53,46.46,46.5,30598.0,40.643,40.6517,40.5905,40.6255,30598.0
2016-12-21 10:20:00,46.52,46.53,46.45,46.48,39458.0,40.643,40.6517,40.5818,40.608,39458.0
2016-12-21 10:30:00,46.47,46.52,46.42,46.49,59123.0,40.5993,40.643,40.5556,40.6168,59123.0
2016-12-21 10:40:00,46.49,46.53,46.45,46.45,63951.0,40.6168,40.6517,40.5818,40.5818,63951.0
2016-12-21 10:50:00,46.45,46.47,46.4,46.4,22762.0,40.5818,40.5993,40.5381,40.5381,22762.0
2016-12-21 11:00:00,46.41,46.43,46.38,46.42,29922.0,40.5469,40.5643,40.5207,40.5556,29922.0
2016-12-21 11:10:00,46.41,46.42,46.34,46.37,29590.0,40.5469,40.5556,40.4857,40.5119,29590.0
2016-12-21 11:20:00,46.38,46.44,46.37,46.42,20838.0,40.5207,40.5731,40.5119,40.5556,20838.0
2016-12-21 11:30:00,46.42,46.44,46.37,46.44,101531.0,40.5556,40.5731,40.5119,40.5731,101531.0
2016-12-21 11:40:00,46.43,46.46,46.4,46.4,17026.0,40.5643,40.5905,40.5381,40.5381,17026.0
2016-12-21 11:50:00,46.41,46.43,46.4,46.42,26507.0,40.5469,40.5643,40.5381,40.5556,26507.0
2016-12-21 12:00:00,46.42,46.53,46.42,46.51,16594.0,40.5556,40.6517,40.5556,40.6342,16594.0
2016-12-21 12:10:00,46.52,46.56,46.5,46.55,44151.0,40.643,40.6779,40.6255,40.6692,44151.0
2016-12-21 12:20:00,46.55,46.6,46.53,46.57,14404.0,40.6692,40.7129,40.6517,40.6866,14404.0
2016-12-21 12:30:00,46.57,46.58,46.53,46.55,46787.0,40.6866,40.6954,40.6517,40.6692,46787.0
2016-12-21 12:40:00,46.54,46.56,46.49,46.52,68005.0,40.6604,40.6779,40.6168,40.643,68005.0
2016-12-21 12:50:00,46.52,46.52,46.49,46.5,15473.0,40.643,40.643,40.6168,40.6255,15473.0
2016-12-21 13:00:00,46.51,46.54,46.49,46.51,12233.0,40.6342,40.6604,40.6168,40.6342,12233.0
2016-12-21 13:10:00,46.51,46.51,46.49,46.5,39275.0,40.6342,40.6342,40.6168,40.6255,39275.0
2016-12-21 13:20:00,46.51,46.52,46.48,46.49,20590.0,40.6342,40.643,40.608,40.6168,20590.0
2016-12-21 13:30:00,46.48,46.52,46.48,46.49,20906.0,40.608,40.643,40.608,40.6168,20906.0
2016-12-21 13:40:00,46.49,46.5,46.49,46.5,12399.0,40.6168,40.6255,40.6168,40.6255,12399.0
2016-12-21 13:50:00,46.5,46.51,46.48,46.49,14101.0,40.6255,40.6342,40.608,40.6168,14101.0
2016-12-21 14:00:00,46.49,46.53,46.49,46.51,12583.0,40.6168,40.6517,40.6168,40.6342,12583.0
2016-12-21 14:10:00,46.51,46.52,46.48,46.5,16044.0,40.6342,40.643,40.608,40.6255,16044.0
2016-12-21 14:20:00,46.49,46.51,46.47,46.48,36967.0,40.6168,40.6342,40.5993,40.608,36967.0
2016-12-21 14:30:00,46.48,46.48,46.45,46.47,9359.0,40.608,40.608,40.5818,40.5993,9359.0
2016-12-21 14:40:00,46.47,46.49,46.46,46.46,16108.0,40.5993,40.6168,40.5905,40.5905,16108.0
2016-12-21 14:50:00,46.46,46.48,46.44,46.46,21856.0,40.5905,40.608,40.5731,40.5905,21856.0
2016-12-21 15:00:00,46.46,46.47,46.42,46.42,12691.0,40.5905,40.5993,40.5556,40.5556,12691.0
2016-12-21 15:10:00,46.41,46.41,46.38,46.39,17917.0,40.5469,40.5469,40.5207,40.5294,17917.0
2016-12-21 15:20:00,46.4,46.41,46.37,46.39,17582.0,40.5381,40.5469,40.5119,40.5294,17582.0
2016-12-21 15:30:00,46.39,46.4,46.36,46.4,40581.0,40.5294,40.5381,40.5032,40.5381,40581.0
2016-12-21 15:40:00,46.39,46.41,46.37,46.4,116894.0,40.5294,40.5469,40.5119,40.5381,116894.0
2016-12-21 15:50:00,46.39,46.4,46.35,46.35,141184.0,40.5294,40.5381,40.4944,40.4944,141184.0
2016-12-22 09:30:00,46.35,46.35,45.82,45.95,675371.0,40.4944,40.4944,40.0314,40.145,675371.0
2016-12-22 09:40:00,45.95,46.08,45.95,46.01,131936.0,40.145,40.2586,40.145,40.1974,131936.0
2016-12-22 09:50:00,46.0,46.0,45.89,45.92,57310.0,40.1887,40.1887,40.0926,40.1188,57310.0
2016-12-22 10:00:00,45.91,45.95,45.82,45.83,223714.0,40.11,40.145,40.0314,40.0401,223714.0
2016-12-22 10:10:00,45.82,45.88,45.81,45.86,111924.0,40.0314,40.0838,40.0227,40.0663,111924.0
2016-12-22 10:20:00,45.86,45.86,45.72,45.72,69556.0,40.0663,40.0663,39.944,39.944,69556.0
2016-12-22 10:30:00,45.72,45.75,45.7,45.74,49604.0,39.944,39.9702,39.9266,39.9615,49604.0
2016-12-22 10:40:00,45.74,45.74,45.59,45.62,260395.0,39.9615,39.9615,39.8305,39.8567,260395.0
2016-12-22 10:50:00,45.61,45.64,45.53,45.54,107930.0,39.8479,39.8741,39.778,39.7868,107930.0
2016-12-22 11:00:00,45.54,45.55,45.42,45.45,300544.0,39.7868,39.7955,39.6819,39.7081,300544.0
2016-12-22 11:10:00,45.46,45.49,45.43,45.44,137201.0,39.7169,39.7431,39.6907,39.6994,137201.0
2016-12-22 11:20:00,45.44,45.44,45.22,45.23,385004.0,39.6994,39.6994,39.5072,39.5159,385004.0
2016-12-22 11:30:00,45.23,45.3,45.18,45.2,768838.0,39.5159,39.5771,39.4723,39.4897,768838.0
2016-12-22 11:40:00,45.19,45.19,45.12,45.15,196776.0,39.481,39.481,39.4198,39.446,196776.0
2016-12-22 11:50:00,45.14,45.17,45.06,45.07,254893.0,39.4373,39.4635,39.3674,39.3761,254893.0
2016-12-22 12:00:00,45.06,45.07,44.98,44.98,250141.0,39.3674,39.3761,39.2975,39.2975,250141.0
2016-12-22 12:10:00,44.98,45.02,44.93,44.95,228541.0,39.2975,39.3325,39.2538,39.2713,228541.0
2016-12-22 12:20:00,44.95,45.01,44.91,45.0,98188.0,39.2713,39.3237,39.2364,39.315,98188.0
2016-12-22 12:30:00,45.0,45.12,45.0,45.08,203254.0,39.315,39.4198,39.315,39.3849,203254.0
2016-12-22 12:40:00,45.08,45.18,45.08,45.17,232528.0,39.3849,39.4723,39.3849,39.4635,232528.0
2016-12-22 12:50:00,45.16,45.16,45.1,45.12,72940.0,39.4548,39.4548,39.4024,39.4198,72940.0
2016-12-22 13:00:00,45.12,45.12,45.06,45.09,124332.0,39.4198,39.4198,39.3674,39.3936,124332.0
2016-12-22 13:10:00,45.09,45.1,45.05,45.05,189944.0,39.3936,39.4024,39.3587,39.3587,189944.0
2016-12-22 13:20:00,45.07,45.08,45.04,45.04,253357.0,39.3761,39.3849,39.3499,39.3499,253357.0
2016-12-22 13:30:00,45.04,45.05,45.0,45.02,267962.0,39.3499,39.3587,39.315,39.3325,267962.0
2016-12-22 13:40:00,45.02,45.09,44.99,45.09,197898.0,39.3325,39.3936,39.3063,39.3936,197898.0
2016-12-22 13:50:00,45.08,45.08,45.01,45.02,134582.0,39.3849,39.3849,39.3237,39.3325,134582.0
2016-12-22 14:00:00,45.02,45.03,44.99,45.01,258130.0,39.3325,39.3412,39.3063,39.3237,258130.0
2016-12-22 14:10:00,45.01,45.01,44.98,44.98,97356.0,39.3237,39.3237,39.2975,39.2975,97356.0
2016-12-22 14:20:00,44.99,44.99,44.93,44.94,107295.0,39.3063,39.3063,39.2538,39.2626,107295.0
2016-12-22 14:30:00,44.94,44.96,44.92,44.93,110540.0,39.2626,39.28,39.2451,39.2538,110540.0
2016-12-22 14:40:00,44.93,44.94,44.9,44.91,127153.0,39.2538,39.2626,39.2276,39.2364,127153.0
2016-12-22 14:50:00,44.91,44.91,44.87,44.88,109962.0,39.2364,39.2364,39.2014,39.2102,109962.0
2016-12-22 15:00:00,44.87,44.88,44.78,44.79,171361.0,39.2014,39.2102,39.1228,39.1315,171361.0
2016-12-22 15:10:00,44.78,44.79,44.69,44.73,373517.0,39.1228,39.1315,39.0442,39.0791,373517.0
2016-12-22 15:20:00,44.73,44.73,44.69,44.72,206278.0,39.0791,39.0791,39.0442,39.0704,206278.0
2016-12-22 15:30:00,44.72,44.74,44.68,44.7,315674.0,39.0704,39.0878,39.0354,39.0529,315674.0
2016-12-22 15:40:00,44.7,44.73,44.69,44.71,245964.0,39.0529,39.0791,39.0442,39.0616,245964.0
2016-12-22 15:50:00,44.71,44.78,44.7,44.74,1490771.0,39.0616,39.1228,39.0529,39.0878,1490771.0
2016-12-23 09:30:00,44.79,45.05,44.76,44.99,229891.0,39.1315,39.3587,39.1053,39.3063,229891.0
2016-12-23 09:40:00,44.99,45.0,44.79,44.89,194979.0,39.3063,39.315,39.1315,39.2189,194979.0
2016-12-23 09:50:00,44.88,44.89,44.81,44.82,104562.0,39.2102,39.2189,39.149,39.1577,104562.0
2016-12-23 10:00:00,44.82,44.9,44.8,44.86,317040.0,39.1577,39.2276,39.1403,39.1927,317040.0
2016-12-23 10:10:00,44.86,44.87,44.82,44.85,76190.0,39.1927,39.2014,39.1577,39.1839,76190.0
2016-12-23 10:20:00,44.85,44.95,44.83,44.94,85833.0,39.1839,39.2713,39.1665,39.2626,85833.0
2016-12-23 10:30:00,44.94,44.98,44.89,44.89,83492.0,39.2626,39.2975,39.2189,39.2189,83492.0
2016-12-23 10:40:00,44.89,44.91,44.87,44.9,30329.0,39.2189,39.2364,39.2014,39.2276,30329.0
2016-12-23 10:50:00,44.89,44.89,44.78,44.84,65651.0,39.2189,39.2189,39.1228,39.1752,65651.0
2016-12-23 11:00:00,44.83,44.87,44.81,44.82,65870.0,39.1665,39.2014,39.149,39.1577,65870.0
2016-12-23 11:10:00,44.82,44.84,44.72,44.73,99750.0,39.1577,39.1752,39.0704,39.0791,99750.0
2016-12-23 11:20:00,44.72,44.78,44.71,44.76,98474.0,39.0704,39.1228,39.0616,39.1053,98474.0
2016-12-23 11:30:00,44.76,44.78,44.73,44.73,62028.0,39.1053,39.1228,39.0791,39.0791,62028.0
2016-12-23 11:40:00,44.74,44.76,44.72,44.75,27822.0,39.0878,39.1053,39.0704,39.0966,27822.0
2016-12-23 11:50:00,44.75,44.77,44.65,44.65,490091.0,39.0966,39.114,39.0092,39.0092,490091.0
2016-12-23 12:00:00,44.66,44.7,44.59,44.6,320761.0,39.0179,39.0529,38.9568,38.9655,320761.0
2016-12-23 12:10:00,44.6,44.62,44.59,44.61,235681.0,38.9655,38.983,38.9568,38.9743,235681.0
2016-12-23 12:20:00,44.61,44.63,44.59,44.62,185409.0,38.9743,38.9917,38.9568,38.983,185409.0
2016-12-23 12:30:00,44.62,44.64,44.59,44.59,269934.0,38.983,39.0005,38.9568,38.9568,269934.0
2016-12-23 12:40:00,44.59,44.62,44.59,44.6,182663.0,38.9568,38.983,38.9568,38.9655,182663.0
2016-12-23 12:50:00,44.6,44.6,44.53,44.54,282315.0,38.9655,38.9655,38.9044,38.9131,282315.0
2016-12-23 13:00:00,44.54,44.55,44.52,44.53,315866.0,38.9131,38.9218,38.8956,38.9044,315866.0
2016-12-23 13:10:00,44.54,44.56,44.53,44.55,106828.0,38.9131,38.9306,38.9044,38.9218,106828.0
2016-12-23 13:20:00,44.56,44.59,44.55,44.59,53235.0,38.9306,38.9568,38.9218,38.9568,53235.0
2016-12-23 13:30:00,44.59,44.61,44.59,44.6,49045.0,38.9568,38.9743,38.9568,38.9655,49045.0
2016-12-23 13:40:00,44.6,44.6,44.53,44.53,120749.0,38.9655,38.9655,38.9044,38.9044,120749.0
2016-12-23 13:50:00,44.53,44.55,44.51,44.52,91064.0,38.9044,38.9218,38.8869,38.8956,91064.0
2016-12-23 14:00:00,44.51,44.54,44.51,44.54,70502.0,38.8869,38.9131,38.8869,38.9131,70502.0
2016-12-23 14:10:00,44.54,44.54,44.49,44.5,217083.0,38.9131,38.9131,38.8694,38.8782,217083.0
2016-12-23 14:20:00,44.5,44.5,44.46,44.46,96812.0,38.8782,38.8782,38.8432,38.8432,96812.0
2016-12-23 14:30:00,44.46,44.47,44.44,44.45,158851.0,38.8432,38.8519,38.8257,38.8345,158851.0
2016-12-23 14:40:00,44.45,44.45,44.41,44.42,83078.0,38.8345,38.8345,38.7995,38.8083,83078.0
2016-12-23 14:50:00,44.42,44.42,44.41,44.42,64188.0,38.8083,38.8083,38.7995,38.8083,64188.0
2016-12-23 15:00:00,44.41,44.42,44.41,44.41,102721.0,38.7995,38.8083,38.7995,38.7995,102721.0
2016-12-23 15:10:00,44.41,44.42,44.41,44.42,110088.0,38.7995,38.8083,38.7995,38.8083,110088.0
2016-12-23 15:20:00,44.41,44.45,44.4,44.43,309193.0,38.7995,38.8345,38.7908,38.817,309193.0
2016-12-23 15:30:00,44.43,44.47,44.43,44.47,401494.0,38.817,38.8519,38.817,38.8519,401494.0
2016-12-23 15:40:00,44.48,44.52,44.47,44.5,322326.0,38.8607,38.8956,38.8519,38.8782,322326.0
2016-12-23 15:50:00,44.5,44.52,44.49,44.51,397796.0,38.8782,38.8956,38.8694,38.8869,397796.0
2016-12-27 09:30:00,44.55,44.85,44.55,44.85,61156.0,38.9218,39.1839,38.9218,39.1839,61156.0
2016-12-27 09:40:00,44.83,45.0,44.81,44.93,309744.0,39.1665,39.315,39.149,39.2538,309744.0
2016-12-27 09:50:00,44.92,45.11,44.92,45.11,142640.0,39.2451,39.4111,39.2451,39.4111,142640.0
2016-12-27 10:00:00,45.12,45.17,45.07,45.13,203400.0,39.4198,39.4635,39.3761,39.4286,203400.0
2016-12-27 10:10:00,45.13,45.13,44.95,44.96,120426.0,39.4286,39.4286,39.2713,39.28,120426.0
2016-12-27 10:20:00,44.96,44.99,44.93,44.93,376372.0,39.28,39.3063,39.2538,39.2538,376372.0
2016-12-27 10:30:00,44.93,44.95,44.87,44.87,688172.0,39.2538,39.2713,39.2014,39.2014,688172.0
2016-12-27 10:40:00,44.87,44.88,44.81,44.86,100724.0,39.2014,39.2102,39.149,39.1927,100724.0
2016-12-27 10:50:00,44.85,44.86,44.83,44.84,73844.0,39.1839,39.1927,39.1665,39.1752,73844.0
2016-12-27 11:00:00,44.84,44.88,44.83,44.84,103656.0,39.1752,39.2102,39.1665,39.1752,103656.0
2016-12-27 11:10:00,44.84,44.85,44.79,44.8,129126.0,39.1752,39.1839,39.1315,39.1403,129126.0
2016-12-27 11:20:00,44.8,44.82,44.76,44.82,222148.0,39.1403,39.1577,39.1053,39.1577,222148.0
2016-12-27 11:30:00,44.82,44.89,44.82,44.88,102660.0,39.1577,39.2189,39.1577,39.2102,102660.0
2016-12-27 11:40:00,44.88,44.91,44.87,44.91,71274.0,39.2102,39.2364,39.2014,39.2364,71274.0
2016-12-27 11:50:00,44.9,44.9,44.86,44.88,59076.0,39.2276,39.2276,39.1927,39.2102,59076.0
2016-12-27 12:00:00,44.87,44.92,44.86,44.91,60438.0,39.2014,39.2451,39.1927,39.2364,60438.0
2016-12-27 12:10:00,44.91,44.92,44.87,44.92,71776.0,39.2364,39.2451,39.2014,39.2451,71776.0
2016-12-27 12:20:00,44.93,44.94,44.91,44.92,49754.0,39.2538,39.2626,39.2364,39.2451,49754.0
2016-12-27 12:30:00,44.92,44.93,44.81,44.82,142944.0,39.2451,39.2538,39.149,39.1577,142944.0
2016-12-27 12:40:00,44.82,44.84,44.81,44.81,186030.0,39.1577,39.1752,39.149,39.149,186030.0
2016-12-27 12:50:00,44.81,44.81,44.79,44.79,45946.0,39.149,39.149,39.1315,39.1315,45946.0
2016-12-27 13:00:00,44.8,44.81,44.77,44.78,104058.0,39.1403,39.149,39.114,39.1228,104058.0
2016-12-27 13:10:00,44.78,44.78,44.75,44.76,118560.0,39.1228,39.1228,39.0966,39.1053,118560.0
2016-12-27 13:20:00,44.76,44.78,44.76,44.78,232674.0,39.1053,39.1228,39.1053,39.1228,232674.0
2016-12-27 13:30:00,44.78,44.78,44.75,44.76,153304.0,39.1228,39.1228,39.0966,39.1053,153304.0
2016-12-27 13:40:00,44.76,44.78,44.75,44.78,161128.0,39.1053,39.1228,39.0966,39.1228,161128.0
2016-12-27 13:50:00,44.78,44.79,44.74,44.76,134286.0,39.1228,39.1315,39.0878,39.1053,134286.0
2016-12-27 14:00:00,44.76,44.79,44.74,44.79,134318.0,39.1053,39.1315,39.0878,39.1315,134318.0
2016-12-27 14:10:00,44.79,44.84,44.77,44.83,163294.0,39.1315,39.1752,39.114,39.1665,163294.0
2016-12-27 14:20:00,44.83,44.83,44.82,44.83,288714.0,39.1665,39.1665,39.1577,39.1665,288714.0
2016-12-27 14:30:00,44.83,44.86,44.82,44.86,132714.0,39.1665,39.1927,39.1577,39.1927,132714.0
2016-12-27 14:40:00,44.86,44.88,44.85,44.87,140316.0,39.1927,39.2102,39.1839,39.2014,140316.0
2016-12-27 14:50:00,44.87,44.87,44.84,44.84,132126.0,39.2014,39.2014,39.1752,39.1752,132126.0
2016-12-27 15:00:00,44.84,44.88,44.84,44.88,168154.0,39.1752,39.2102,39.1752,39.2102,168154.0
2016-12-27 15:10:00,44.88,44.88,44.85,44.86,126200.0,39.2102,39.2102,39.1839,39.1927,126200.0
2016-12-27 15:20:00,44.86,44.89,44.85,44.89,153060.0,39.1927,39.2189,39.1839,39.2189,153060.0
2016-12-27 15:30:00,44.89,44.91,44.88,44.91,230352.0,39.2189,39.2364,39.2102,39.2364,230352.0
2016-12-27 15:40:00,44.91,44.95,44.88,44.88,377456.0,39.2364,39.2713,39.2102,39.2102,377456.0
2016-12-27 15:50:00,44.89,44.9,44.88,44.89,434198.0,39.2189,39.2276,39.2102,39.2189,434198.0
2016-12-28 09:30:00,44.94,45.28,44.83,44.94,87092.0,39.2626,39.5596,39.1665,39.2626,87092.0
2016-12-28 09:40:00,44.93,44.93,44.77,44.78,305017.0,39.2538,39.2538,39.114,39.1228,305017.0
2016-12-28 09:50:00,44.78,44.8,44.67,44.68,92513.0,39.1228,39.1403,39.0267,39.0354,92513.0
2016-12-28 10:00:00,44.67,44.68,44.54,44.55,113784.0,39.0267,39.0354,38.9131,38.9218,113784.0
2016-12-28 10:10:00,44.54,44.59,44.47,44.54,76334.0,38.9131,38.9568,38.8519,38.9131,76334.0
2016-12-28 10:20:00,44.55,44.56,44.47,44.53,56261.0,38.9218,38.9306,38.8519,38.9044,56261.0
2016-12-28 10:30:00,44.53,44.58,44.51,44.57,232067.0,38.9044,38.9481,38.8869,38.9393,232067.0
2016-12-28 10:40:00,44.58,44.59,44.53,44.58,50017.0,38.9481,38.9568,38.9044,38.9481,50017.0
2016-12-28 10:50:00,44.59,44.59,44.5,44.56,88360.0,38.9568,38.9568,38.8782,38.9306,88360.0
2016-12-28 11:00:00,44.56,44.6,44.56,44.57,44992.0,38.9306,38.9655,38.9306,38.9393,44992.0
2016-12-28 11:10:00,44.58,44.6,44.58,44.59,119893.0,38.9481,38.9655,38.9481,38.9568,119893.0
2016-12-28 11:20:00,44.59,44.65,44.59,44.63,232074.0,38.9568,39.0092,38.9568,38.9917,232074.0
2016-12-28 11:30:00,44.63,44.64,44.58,44.58,22944.0,38.9917,39.0005,38.9481,38.9481,22944.0
2016-12-28 11:40:00,44.58,44.61,44.58,44.59,17427.0,38.9481,38.9743,38.9481,38.9568,17427.0
2016-12-28 11:50:00,44.59,44.6,44.53,44.56,18962.0,38.9568,38.9655,38.9044,38.9306,18962.0
2016-12-28 12:00:00,44.55,44.56,44.49,44.52,74530.0,38.9218,38.9306,38.8694,38.8956,74530.0
2016-12-28 12:10:00,44.51,44.52,44.4,44.42,74280.0,38.8869,38.8956,38.7908,38.8083,74280.0
2016-12-28 12:20:00,44.43,44.47,44.38,44.47,51461.0,38.817,38.8519,38.7733,38.8519,51461.0
2016-12-28 12:30:00,44.46,44.47,44.43,44.45,51779.0,38.8432,38.8519,38.817,38.8345,51779.0
2016-12-28 12:40:00,44.46,44.47,44.38,44.4,58905.0,38.8432,38.8519,38.7733,38.7908,58905.0
2016-12-28 12:50:00,44.4,44.44,44.39,44.43,27652.0,38.7908,38.8257,38.7821,38.817,27652.0
2016-12-28 13:00:00,44.44,44.45,44.41,44.45,19058.0,38.8257,38.8345,38.7995,38.8345,19058.0
2016-12-28 13:10:00,44.44,44.46,44.43,44.43,24729.0,38.8257,38.8432,38.817,38.817,24729.0
2016-12-28 13:20:00,44.43,44.45,44.42,44.43,14373.0,38.817,38.8345,38.8083,38.817,14373.0
2016-12-28 13:30:00,44.43,44.43,44.4,44.4,118815.0,38.817,38.817,38.7908,38.7908,118815.0
2016-12-28 13:40:00,44.41,44.41,44.32,44.32,138870.0,38.7995,38.7995,38.7209,38.7209,138870.0
2016-12-28 13:50:00,44.33,44.33,44.29,44.31,180064.0,38.7296,38.7296,38.6947,38.7122,180064.0
2016-12-28 14:00:00,44.31,44.4,44.3,44.4,44231.0,38.7122,38.7908,38.7034,38.7908,44231.0
2016-12-28 14:10:00,44.39,44.39,44.32,44.33,51059.0,38.7821,38.7821,38.7209,38.7296,51059.0
2016-12-28 14:20:00,44.33,44.36,44.3,44.35,27766.0,38.7296,38.7558,38.7034,38.7471,27766.0
2016-12-28 14:30:00,44.36,44.38,44.35,44.37,68449.0,38.7558,38.7733,38.7471,38.7646,68449.0
2016-12-28 14:40:00,44.37,44.38,44.35,44.36,19215.0,38.7646,38.7733,38.7471,38.7558,19215.0
2016-12-28 14:50:00,44.36,44.38,44.33,44.37,40752.0,38.7558,38.7733,38.7296,38.7646,40752.0
2016-12-28 15:00:00,44.38,44.42,44.36,44.39,53076.0,38.7733,38.8083,38.7558,38.7821,53076.0
2016-12-28 15:10:00,44.4,44.44,44.39,44.42,40307.0,38.7908,38.8257,38.7821,38.8083,40307.0
2016-12-28 15:20:00,44.43,44.46,44.42,44.45,49528.0,38.817,38.8432,38.8083,38.8345,49528.0
2016-12-28 15:30:00,44.45,44.47,44.42,44.42,54357.0,38.8345,38.8519,38.8083,38.8083,54357.0
2016-12-28 15:40:00,44.43,44.44,44.4,44.4,81019.0,38.817,38.8257,38.7908,38.7908,81019.0
2016-12-28 15:50:00,44.4,44.43,44.37,44.4,239996.0,38.7908,38.817,38.7646,38.7908,239996.0
2016-12-29 09:30:00,44.4,44.83,44.09,44.74,50291.0,38.7908,39.1665,38.52,39.0878,50291.0
2016-12-29 09:40:00,44.75,44.8,44.58,44.61,113017.0,39.0966,39.1403,38.9481,38.9743,113017.0
2016-12-29 09:50:00,44.6,44.68,44.6,44.68,70337.0,38.9655,39.0354,38.9655,39.0354,70337.0
2016-12-29 10:00:00,44.68,44.77,44.62,44.64,247396.0,39.0354,39.114,38.983,39.0005,247396.0
2016-12-29 10:10:00,44.64,44.67,44.59,44.65,106717.0,39.0005,39.0267,38.9568,39.0092,106717.0
2016-12-29 10:20:00,44.63,44.67,44.57,44.65,127157.0,38.9917,39.0267,38.9393,39.0092,127157.0
2016-12-29 10:30:00,44.64,44.64,44.53,44.54,295865.0,39.0005,39.0005,38.9044,38.9131,295865.0
2016-12-29 10:40:00,44.53,44.53,44.46,44.47,231685.0,38.9044,38.9044,38.8432,38.8519,231685.0
2016-12-29 10:50:00,44.46,44.48,44.31,44.31,323755.0,38.8432,38.8607,38.7122,38.7122,323755.0
2016-12-29 11:00:00,44.32,44.34,44.26,44.3,224657.0,38.7209,38.7384,38.6685,38.7034,224657.0
2016-12-29 11:10:00,44.3,44.34,44.2,44.23,324962.0,38.7034,38.7384,38.6161,38.6423,324962.0
2016-12-29 11:20:00,44.23,44.24,44.19,44.2,220253.0,38.6423,38.651,38.6073,38.6161,220253.0
2016-12-29 11:30:00,44.21,44.27,44.18,44.19,190663.0,38.6248,38.6772,38.5986,38.6073,190663.0
2016-12-29 11:40:00,44.18,44.22,44.16,44.16,169797.0,38.5986,38.6335,38.5811,38.5811,169797.0
2016-12-29 11:50:00,44.16,44.18,44.11,44.13,154798.0,38.5811,38.5986,38.5374,38.5549,154798.0
2016-12-29 12:00:00,44.12,44.17,44.12,44.13,22829.0,38.5462,38.5898,38.5462,38.5549,22829.0
2016-12-29 12:10:00,44.14,44.15,44.11,44.15,55892.0,38.5636,38.5724,38.5374,38.5724,55892.0
2016-12-29 12:20:00,44.14,44.19,44.13,44.16,146061.0,38.5636,38.6073,38.5549,38.5811,146061.0
2016-12-29 12:30:00,44.16,44.17,44.13,44.16,97646.0,38.5811,38.5898,38.5549,38.5811,97646.0
2016-12-29 12:40:00,44.15,44.21,44.14,44.2,107390.0,38.5724,38.6248,38.5636,38.6161,107390.0
2016-12-29 12:50:00,44.2,44.21,44.14,44.15,165293.0,38.6161,38.6248,38.5636,38.5724,165293.0
2016-12-29 13:00:00,44.15,44.18,44.12,44.13,95119.0,38.5724,38.5986,38.5462,38.5549,95119.0
2016-12-29 13:10:00,44.12,44.14,44.11,44.12,91578.0,38.5462,38.5636,38.5374,38.5462,91578.0
2016-12-29 13:20:00,44.12,44.13,44.12,44.12,70151.0,38.5462,38.5549,38.5462,38.5462,70151.0
2016-12-29 13:30:00,44.13,44.13,44.11,44.11,92865.0,38.5549,38.5549,38.5374,38.5374,92865.0
2016-12-29 13:40:00,44.12,44.12,44.11,44.11,60706.0,38.5462,38.5462,38.5374,38.5374,60706.0
2016-12-29 13:50:00,44.11,44.12,44.1,44.1,95599.0,38.5374,38.5462,38.5287,38.5287,95599.0
2016-12-29 14:00:00,44.11,44.22,44.1,44.19,138076.0,38.5374,38.6335,38.5287,38.6073,138076.0
2016-12-29 14:10:00,44.2,44.22,44.18,44.22,80609.0,38.6161,38.6335,38.5986,38.6335,80609.0
2016-12-29 14:20:00,44.22,44.24,44.21,44.22,32455.0,38.6335,38.651,38.6248,38.6335,32455.0
2016-12-29 14:30:00,44.22,44.23,44.19,44.22,23183.0,38.6335,38.6423,38.6073,38.6335,23183.0
2016-12-29 14:40:00,44.22,44.25,44.21,44.25,19953.0,38.6335,38.6597,38.6248,38.6597,19953.0
2016-12-29 14:50:00,44.25,44.27,44.24,44.27,35208.0,38.6597,38.6772,38.651,38.6772,35208.0
2016-12-29 15:00:00,44.27,44.29,44.25,44.25,55106.0,38.6772,38.6947,38.6597,38.6597,55106.0
2016-12-29 15:10:00,44.26,44.3,44.25,44.3,23094.0,38.6685,38.7034,38.6597,38.7034,23094.0
2016-12-29 15:20:00,44.3,44.33,44.29,44.33,38424.0,38.7034,38.7296,38.6947,38.7296,38424.0
2016-12-29 15:30:00,44.33,44.34,44.29,44.32,50507.0,38.7296,38.7384,38.6947,38.7209,50507.0
2016-12-29 15:40:00,44.32,44.33,44.3,44.3,44208.0,38.7209,38.7296,38.7034,38.7034,44208.0
2016-12-29 15:50:00,44.3,44.36,44.3,44.33,291754.0,38.7034,38.7558,38.7034,38.7296,291754.0
2016-12-30 09:30:00,44.45,44.77,44.32,44.33,75728.0,38.8345,39.114,38.7209,38.7296,75728.0
2016-12-30 09:40:00,44.33,44.39,44.27,44.36,72199.0,38.7296,38.7821,38.6772,38.7558,72199.0
2016-12-30 09:50:00,44.35,44.36,44.16,44.16,122381.0,38.7471,38.7558,38.5811,38.5811,122381.0
2016-12-30 10:00:00,44.15,44.23,44.12,44.2,98317.0,38.5724,38.6423,38.5462,38.6161,98317.0
2016-12-30 10:10:00,44.21,44.24,44.18,44.2,78984.0,38.6248,38.651,38.5986,38.6161,78984.0
2016-12-30 10:20:00,44.2,44.24,44.12,44.13,100629.0,38.6161,38.651,38.5462,38.5549,100629.0
2016-12-30 10:30:00,44.13,44.26,44.13,44.19,58623.0,38.5549,38.6685,38.5549,38.6073,58623.0
2016-12-30 10:40:00,44.19,44.2,44.14,44.16,57091.0,38.6073,38.6161,38.5636,38.5811,57091.0
2016-12-30 10:50:00,44.16,44.25,44.15,44.25,81746.0,38.5811,38.6597,38.5724,38.6597,81746.0
2016-12-30 11:00:00,44.24,44.24,44.19,44.2,63214.0,38.651,38.651,38.6073,38.6161,63214.0
2016-12-30 11:10:00,44.19,44.26,44.18,44.23,73587.0,38.6073,38.6685,38.5986,38.6423,73587.0
2016-12-30 11:20:00,44.23,44.26,44.19,44.25,49893.0,38.6423,38.6685,38.6073,38.6597,49893.0
2016-12-30 11:30:00,44.25,44.28,44.24,44.25,53685.0,38.6597,38.686,38.651,38.6597,53685.0
2016-12-30 11:40:00,44.25,44.32,44.24,44.28,60695.0,38.6597,38.7209,38.651,38.686,60695.0
2016-12-30 11:50:00,44.29,44.29,44.25,44.25,34370.0,38.6947,38.6947,38.6597,38.6597,34370.0
2016-12-30 12:00:00,44.25,44.27,44.19,44.23,69301.0,38.6597,38.6772,38.6073,38.6423,69301.0
2016-12-30 12:10:00,44.23,44.25,44.18,44.21,47056.0,38.6423,38.6597,38.5986,38.6248,47056.0
2016-12-30 12:20:00,44.21,44.22,44.13,44.13,56880.0,38.6248,38.6335,38.5549,38.5549,56880.0
2016-12-30 12:30:00,44.13,44.19,44.12,44.14,48058.0,38.5549,38.6073,38.5462,38.5636,48058.0
2016-12-30 12:40:00,44.14,44.15,44.11,44.12,56093.0,38.5636,38.5724,38.5374,38.5462,56093.0
2016-12-30 12:50:00,44.12,44.12,44.08,44.12,64270.0,38.5462,38.5462,38.5112,38.5462,64270.0
2016-12-30 13:00:00,44.12,44.14,44.1,44.1,84753.0,38.5462,38.5636,38.5287,38.5287,84753.0
2016-12-30 13:10:00,44.1,44.11,44.08,44.1,48612.0,38.5287,38.5374,38.5112,38.5287,48612.0
2016-12-30 13:20:00,44.11,44.15,44.09,44.14,167645.0,38.5374,38.5724,38.52,38.5636,167645.0
2016-12-30 13:30:00,44.14,44.18,44.14,44.17,79913.0,38.5636,38.5986,38.5636,38.5898,79913.0
2016-12-30 13:40:00,44.17,44.18,44.1,44.12,510944.0,38.5898,38.5986,38.5287,38.5462,510944.0
2016-12-30 13:50:00,44.11,44.13,44.06,44.07,40648.0,38.5374,38.5549,38.4937,38.5025,40648.0
2016-12-30 14:00:00,44.07,44.09,44.04,44.05,39312.0,38.5025,38.52,38.4763,38.485,39312.0
2016-12-30 14:10:00,44.05,44.05,44.01,44.02,80079.0,38.485,38.485,38.4501,38.4588,80079.0
2016-12-30 14:20:00,44.03,44.05,44.02,44.02,62878.0,38.4675,38.485,38.4588,38.4588,62878.0
2016-12-30 14:30:00,44.02,44.05,44.0,44.04,57362.0,38.4588,38.485,38.4413,38.4763,57362.0
2016-12-30 14:40:00,44.04,44.05,43.97,43.98,80626.0,38.4763,38.485,38.4151,38.4239,80626.0
2016-12-30 14:50:00,43.98,43.98,43.93,43.97,104689.0,38.4239,38.4239,38.3802,38.4151,104689.0
2016-12-30 15:00:00,43.97,44.03,43.96,44.02,111803.0,38.4151,38.4675,38.4064,38.4588,111803.0
2016-12-30 15:10:00,44.02,44.05,44.02,44.03,116670.0,38.4588,38.485,38.4588,38.4675,116670.0
2016-12-30 15:20:00,44.02,44.12,44.02,44.11,313726.0,38.4588,38.5462,38.4588,38.5374,313726.0
2016-12-30 15:30:00,44.12,44.12,44.08,44.1,202295.0,38.5462,38.5462,38.5112,38.5287,202295.0
2016-12-30 15:40:00,44.1,44.11,44.04,44.07,189009.0,38.5287,38.5374,38.4763,38.5025,189009.0
2016-12-30 15:50:00,44.06,44.12,44.0,44.11,598178.0,38.4937,38.5462,38.4413,38.5374,598178.0
2017-01-03 09:30:00,44.35,44.69,44.3,44.43,599442.0,38.7471,39.0442,38.7034,38.817,599442.0
2017-01-03 09:40:00,44.42,44.63,44.41,44.51,430847.0,38.8083,38.9917,38.7995,38.8869,430847.0
2017-01-03 09:50:00,44.5,44.5,44.28,44.35,766416.0,38.8782,38.8782,38.686,38.7471,766416.0
2017-01-03 10:00:00,44.3,44.64,44.27,44.61,242076.0,38.7034,39.0005,38.6772,38.9743,242076.0
2017-01-03 10:10:00,44.6,44.63,44.49,44.58,217463.0,38.9655,38.9917,38.8694,38.9481,217463.0
2017-01-03 10:20:00,44.58,44.62,44.53,44.57,167683.0,38.9481,38.983,38.9044,38.9393,167683.0
2017-01-03 10:30:00,44.57,44.61,44.33,44.33,189088.0,38.9393,38.9743,38.7296,38.7296,189088.0
2017-01-03 10:40:00,44.33,44.39,44.25,44.25,84752.0,38.7296,38.7821,38.6597,38.6597,84752.0
2017-01-03 10:50:00,44.23,44.28,44.13,44.15,164555.0,38.6423,38.686,38.5549,38.5724,164555.0
2017-01-03 11:00:00,44.14,44.16,44.08,44.13,446908.0,38.5636,38.5811,38.5112,38.5549,446908.0
2017-01-03 11:10:00,44.13,44.14,43.98,43.98,419698.0,38.5549,38.5636,38.4239,38.4239,419698.0
2017-01-03 11:20:00,43.98,44.09,43.98,44.05,50759.0,38.4239,38.52,38.4239,38.485,50759.0
2017-01-03 11:30:00,44.04,44.14,44.04,44.08,46006.0,38.4763,38.5636,38.4763,38.5112,46006.0
2017-01-03 11:40:00,44.09,44.1,43.99,44.06,59800.0,38.52,38.5287,38.4326,38.4937,59800.0
2017-01-03 11:50:00,44.06,44.11,44.04,44.11,26239.0,38.4937,38.5374,38.4763,38.5374,26239.0
2017-01-03 12:00:00,44.11,44.12,44.03,44.1,47438.0,38.5374,38.5462,38.4675,38.5287,47438.0
2017-01-03 12:10:00,44.12,44.16,44.11,44.13,41232.0,38.5462,38.5811,38.5374,38.5549,41232.0
2017-01-03 12:20:00,44.14,44.14,44.05,44.05,68423.0,38.5636,38.5636,38.485,38.485,68423.0
2017-01-03 12:30:00,44.05,44.07,44.0,44.01,25629.0,38.485,38.5025,38.4413,38.4501,25629.0
2017-01-03 12:40:00,44.0,44.03,43.94,44.03,42358.0,38.4413,38.4675,38.3889,38.4675,42358.0
2017-01-03 12:50:00,44.02,44.04,43.99,44.01,22092.0,38.4588,38.4763,38.4326,38.4501,22092.0
2017-01-03 13:00:00,44.02,44.03,43.95,43.98,23750.0,38.4588,38.4675,38.3976,38.4239,23750.0
2017-01-03 13:10:00,43.99,44.02,43.98,43.99,190000.0,38.4326,38.4588,38.4239,38.4326,190000.0
2017-01-03 13:20:00,43.99,44.11,43.98,44.08,81805.0,38.4326,38.5374,38.4239,38.5112,81805.0
2017-01-03 13:30:00,44.08,44.09,44.01,44.04,27737.0,38.5112,38.52,38.4501,38.4763,27737.0
2017-01-03 13:40:00,44.04,44.07,44.01,44.05,19817.0,38.4763,38.5025,38.4501,38.485,19817.0
2017-01-03 13:50:00,44.04,44.07,44.02,44.04,135590.0,38.4763,38.5025,38.4588,38.4763,135590.0
2017-01-03 14:00:00,44.04,44.09,44.03,44.07,50924.0,38.4763,38.52,38.4675,38.5025,50924.0
2017-01-03 14:10:00,44.08,44.12,44.07,44.1,26018.0,38.5112,38.5462,38.5025,38.5287,26018.0
2017-01-03 14:20:00,44.1,44.11,44.06,44.07,19616.0,38.5287,38.5374,38.4937,38.5025,19616.0
2017-01-03 14:30:00,44.06,44.07,44.01,44.02,144039.0,38.4937,38.5025,38.4501,38.4588,144039.0
2017-01-03 14:40:00,44.02,44.06,44.01,44.06,67270.0,38.4588,38.4937,38.4501,38.4937,67270.0
2017-01-03 14:50:00,44.06,44.15,44.06,44.14,98779.0,38.4937,38.5724,38.4937,38.5636,98779.0
2017-01-03 15:00:00,44.14,44.2,44.13,44.19,24910.0,38.5636,38.6161,38.5549,38.6073,24910.0
2017-01-03 15:10:00,44.18,44.24,44.18,44.23,187275.0,38.5986,38.651,38.5986,38.6423,187275.0
2017-01-03 15:20:00,44.23,44.24,44.17,44.18,87041.0,38.6423,38.651,38.5898,38.5986,87041.0
2017-01-03 15:30:00,44.18,44.22,44.15,44.22,112949.0,38.5986,38.6335,38.5724,38.6335,112949.0
2017-01-03 15:40:00,44.22,44.3,44.21,44.28,237191.0,38.6335,38.7034,38.6248,38.686,237191.0
2017-01-03 15:50:00,44.29,44.31,44.27,44.3,485863.0,38.6947,38.7122,38.6772,38.7034,485863.0
2017-01-04 09:30:00,44.49,44.98,44.32,44.75,171999.0,38.8694,39.2975,38.7209,39.0966,171999.0
2017-01-04 09:40:00,44.76,44.86,44.71,44.84,211863.0,39.1053,39.1927,39.0616,39.1752,211863.0
2017-01-04 09:50:00,44.84,44.99,44.84,44.95,76794.0,39.1752,39.3063,39.1752,39.2713,76794.0
2017-01-04 10:00:00,44.95,45.07,44.95,44.98,215402.0,39.2713,39.3761,39.2713,39.2975,215402.0
2017-01-04 10:10:00,44.97,45.03,44.93,45.02,184397.0,39.2888,39.3412,39.2538,39.3325,184397.0
2017-01-04 10:20:00,45.03,45.09,45.02,45.05,110800.0,39.3412,39.3936,39.3325,39.3587,110800.0
2017-01-04 10:30:00,45.05,45.12,45.03,45.12,171058.0,39.3587,39.4198,39.3412,39.4198,171058.0
2017-01-04 10:40:00,45.12,45.2,45.1,45.18,248349.0,39.4198,39.4897,39.4024,39.4723,248349.0
2017-01-04 10:50:00,45.18,45.18,45.06,45.08,237873.0,39.4723,39.4723,39.3674,39.3849,237873.0
2017-01-04 11:00:00,45.08,45.18,45.08,45.15,146131.0,39.3849,39.4723,39.3849,39.446,146131.0
2017-01-04 11:10:00,45.14,45.17,45.09,45.11,124193.0,39.4373,39.4635,39.3936,39.4111,124193.0
2017-01-04 11:20:00,45.11,45.18,45.09,45.17,104814.0,39.4111,39.4723,39.3936,39.4635,104814.0
2017-01-04 11:30:00,45.17,45.26,45.17,45.25,148707.0,39.4635,39.5421,39.4635,39.5334,148707.0
2017-01-04 11:40:00,45.25,45.29,45.19,45.2,203552.0,39.5334,39.5684,39.481,39.4897,203552.0
2017-01-04 11:50:00,45.2,45.3,45.2,45.27,213337.0,39.4897,39.5771,39.4897,39.5509,213337.0
2017-01-04 12:00:00,45.27,45.34,45.27,45.31,103252.0,39.5509,39.612,39.5509,39.5858,103252.0
2017-01-04 12:10:00,45.31,45.31,45.24,45.25,51522.0,39.5858,39.5858,39.5247,39.5334,51522.0
2017-01-04 12:20:00,45.25,45.25,45.17,45.2,89751.0,39.5334,39.5334,39.4635,39.4897,89751.0
2017-01-04 12:30:00,45.19,45.23,45.17,45.23,637037.0,39.481,39.5159,39.4635,39.5159,637037.0
2017-01-04 12:40:00,45.23,45.3,45.21,45.23,435848.0,39.5159,39.5771,39.4985,39.5159,435848.0
2017-01-04 12:50:00,45.24,45.27,45.24,45.25,96330.0,39.5247,39.5509,39.5247,39.5334,96330.0
2017-01-04 13:00:00,45.24,45.25,45.18,45.21,229458.0,39.5247,39.5334,39.4723,39.4985,229458.0
2017-01-04 13:10:00,45.21,45.26,45.19,45.21,309575.0,39.4985,39.5421,39.481,39.4985,309575.0
2017-01-04 13:20:00,45.21,45.25,45.19,45.25,200493.0,39.4985,39.5334,39.481,39.5334,200493.0
2017-01-04 13:30:00,45.24,45.26,45.21,45.23,52815.0,39.5247,39.5421,39.4985,39.5159,52815.0
2017-01-04 13:40:00,45.23,45.24,45.15,45.18,421288.0,39.5159,39.5247,39.446,39.4723,421288.0
2017-01-04 13:50:00,45.18,45.18,45.12,45.12,177734.0,39.4723,39.4723,39.4198,39.4198,177734.0
2017-01-04 14:00:00,45.13,45.17,45.11,45.12,171593.0,39.4286,39.4635,39.4111,39.4198,171593.0
2017-01-04 14:10:00,45.12,45.18,45.11,45.16,191206.0,39.4198,39.4723,39.4111,39.4548,191206.0
2017-01-04 14:20:00,45.15,45.18,45.09,45.15,69330.0,39.446,39.4723,39.3936,39.446,69330.0
2017-01-04 14:30:00,45.15,45.17,45.14,45.16,32012.0,39.446,39.4635,39.4373,39.4548,32012.0
2017-01-04 14:40:00,45.15,45.15,45.05,45.08,38019.0,39.446,39.446,39.3587,39.3849,38019.0
2017-01-04 14:50:00,45.08,45.1,45.05,45.08,64609.0,39.3849,39.4024,39.3587,39.3849,64609.0
2017-01-04 15:00:00,45.07,45.11,45.07,45.1,35288.0,39.3761,39.4111,39.3761,39.4024,35288.0
2017-01-04 15:10:00,45.09,45.14,45.08,45.12,113432.0,39.3936,39.4373,39.3849,39.4198,113432.0
2017-01-04 15:20:00,45.11,45.16,45.1,45.15,62906.0,39.4111,39.4548,39.4024,39.446,62906.0
2017-01-04 15:30:00,45.14,45.19,45.13,45.17,174264.0,39.4373,39.481,39.4286,39.4635,174264.0
2017-01-04 15:40:00,45.18,45.19,45.13,45.15,233519.0,39.4723,39.481,39.4286,39.446,233519.0
2017-01-04 15:50:00,45.15,45.17,45.12,45.17,462180.0,39.446,39.4635,39.4198,39.4635,462180.0
2017-01-05 09:30:00,44.21,44.41,44.05,44.11,676440.0,38.6248,38.7995,38.485,38.5374,676440.0
2017-01-05 09:40:00,44.11,44.4,44.11,44.16,695420.0,38.5374,38.7908,38.5374,38.5811,695420.0
2017-01-05 09:50:00,44.16,44.21,44.03,44.2,359696.0,38.5811,38.6248,38.4675,38.6161,359696.0
2017-01-05 10:00:00,44.2,44.21,44.1,44.15,384316.0,38.6161,38.6248,38.5287,38.5724,384316.0
2017-01-05 10:10:00,44.15,44.23,44.09,44.1,204689.0,38.5724,38.6423,38.52,38.5287,204689.0
2017-01-05 10:20:00,44.09,44.15,44.07,44.15,176934.0,38.52,38.5724,38.5025,38.5724,176934.0
2017-01-05 10:30:00,44.15,44.16,43.95,43.97,246846.0,38.5724,38.5811,38.3976,38.4151,246846.0
2017-01-05 10:40:00,43.98,44.0,43.9,43.93,322251.0,38.4239,38.4413,38.354,38.3802,322251.0
2017-01-05 10:50:00,43.93,44.0,43.9,43.99,218153.0,38.3802,38.4413,38.354,38.4326,218153.0
2017-01-05 11:00:00,43.98,44.05,43.85,43.91,219474.0,38.4239,38.485,38.3103,38.3627,219474.0
2017-01-05 11:10:00,43.91,43.93,43.83,43.88,242276.0,38.3627,38.3802,38.2928,38.3365,242276.0
2017-01-05 11:20:00,43.88,43.88,43.78,43.81,219081.0,38.3365,38.3365,38.2491,38.2753,219081.0
2017-01-05 11:30:00,43.81,43.83,43.77,43.81,296027.0,38.2753,38.2928,38.2404,38.2753,296027.0
2017-01-05 11:40:00,43.81,43.82,43.67,43.7,114486.0,38.2753,38.2841,38.153,38.1792,114486.0
2017-01-05 11:50:00,43.71,43.8,43.7,43.78,161186.0,38.188,38.2666,38.1792,38.2491,161186.0
2017-01-05 12:00:00,43.77,43.8,43.74,43.77,149623.0,38.2404,38.2666,38.2142,38.2404,149623.0
2017-01-05 12:10:00,43.78,43.85,43.74,43.84,119775.0,38.2491,38.3103,38.2142,38.3015,119775.0
2017-01-05 12:20:00,43.84,43.84,43.81,43.82,75308.0,38.3015,38.3015,38.2753,38.2841,75308.0
2017-01-05 12:30:00,43.82,43.84,43.79,43.8,120722.0,38.2841,38.3015,38.2579,38.2666,120722.0
2017-01-05 12:40:00,43.8,43.89,43.79,43.88,124976.0,38.2666,38.3452,38.2579,38.3365,124976.0
2017-01-05 12:50:00,43.89,43.95,43.88,43.93,112653.0,38.3452,38.3976,38.3365,38.3802,112653.0
2017-01-05 13:00:00,43.93,43.98,43.92,43.96,124852.0,38.3802,38.4239,38.3714,38.4064,124852.0
2017-01-05 13:10:00,43.96,43.98,43.93,43.96,159457.0,38.4064,38.4239,38.3802,38.4064,159457.0
2017-01-05 13:20:00,43.96,43.97,43.93,43.94,84329.0,38.4064,38.4151,38.3802,38.3889,84329.0
2017-01-05 13:30:00,43.95,43.98,43.92,43.96,101733.0,38.3976,38.4239,38.3714,38.4064,101733.0
2017-01-05 13:40:00,43.96,43.97,43.92,43.93,58831.0,38.4064,38.4151,38.3714,38.3802,58831.0
2017-01-05 13:50:00,43.93,43.93,43.91,43.92,94648.0,38.3802,38.3802,38.3627,38.3714,94648.0
2017-01-05 14:00:00,43.92,44.0,43.92,44.0,153177.0,38.3714,38.4413,38.3714,38.4413,153177.0
2017-01-05 14:10:00,44.0,44.04,44.0,44.02,71749.0,38.4413,38.4763,38.4413,38.4588,71749.0
2017-01-05 14:20:00,44.02,44.05,44.01,44.02,134859.0,38.4588,38.485,38.4501,38.4588,134859.0
2017-01-05 14:30:00,44.02,44.04,43.99,43.99,101291.0,38.4588,38.4763,38.4326,38.4326,101291.0
2017-01-05 14:40:00,43.99,44.0,43.96,43.98,98005.0,38.4326,38.4413,38.4064,38.4239,98005.0
2017-01-05 14:50:00,43.98,44.03,43.97,44.01,105547.0,38.4239,38.4675,38.4151,38.4501,105547.0
2017-01-05 15:00:00,44.01,44.09,44.0,44.08,238714.0,38.4501,38.52,38.4413,38.5112,238714.0
2017-01-05 15:10:00,44.08,44.11,44.08,44.09,129150.0,38.5112,38.5374,38.5112,38.52,129150.0
2017-01-05 15:20:00,44.09,44.14,44.08,44.13,140992.0,38.52,38.5636,38.5112,38.5549,140992.0
2017-01-05 15:30:00,44.13,44.16,44.11,44.14,142141.0,38.5549,38.5811,38.5374,38.5636,142141.0
2017-01-05 15:40:00,44.14,44.14,44.09,44.09,281389.0,38.5636,38.5636,38.52,38.52,281389.0
2017-01-05 15:50:00,44.09,44.12,44.07,44.07,734665.0,38.52,38.5462,38.5025,38.5025,734665.0
2017-01-06 09:30:00,44.1,44.15,43.7,43.83,282461.0,38.5287,38.5724,38.1792,38.2928,282461.0
2017-01-06 09:40:00,43.83,44.02,43.82,43.95,294684.0,38.2928,38.4588,38.2841,38.3976,294684.0
2017-01-06 09:50:00,43.96,44.03,43.94,43.97,201089.0,38.4064,38.4675,38.3889,38.4151,201089.0
2017-01-06 10:00:00,43.97,44.07,43.97,44.03,95123.0,38.4151,38.5025,38.4151,38.4675,95123.0
2017-01-06 10:10:00,44.02,44.02,43.9,43.93,256921.0,38.4588,38.4588,38.354,38.3802,256921.0
2017-01-06 10:20:00,43.93,44.01,43.93,43.97,59766.0,38.3802,38.4501,38.3802,38.4151,59766.0
2017-01-06 10:30:00,43.97,43.97,43.81,43.83,201001.0,38.4151,38.4151,38.2753,38.2928,201001.0
2017-01-06 10:40:00,43.83,43.89,43.82,43.86,77189.0,38.2928,38.3452,38.2841,38.319,77189.0
2017-01-06 10:50:00,43.86,44.0,43.85,43.94,94906.0,38.319,38.4413,38.3103,38.3889,94906.0
2017-01-06 11:00:00,43.94,43.95,43.86,43.88,42659.0,38.3889,38.3976,38.319,38.3365,42659.0
2017-01-06 11:10:00,43.87,43.94,43.87,43.92,64034.0,38.3277,38.3889,38.3277,38.3714,64034.0
2017-01-06 11:20:00,43.92,43.99,43.9,43.94,76580.0,38.3714,38.4326,38.354,38.3889,76580.0
2017-01-06 11:30:00,43.94,43.99,43.92,43.95,53516.0,38.3889,38.4326,38.3714,38.3976,53516.0
2017-01-06 11:40:00,43.95,44.01,43.94,44.0,45739.0,38.3976,38.4501,38.3889,38.4413,45739.0
2017-01-06 11:50:00,44.0,44.05,43.97,44.0,115169.0,38.4413,38.485,38.4151,38.4413,115169.0
2017-01-06 12:00:00,44.0,44.02,43.96,43.98,128573.0,38.4413,38.4588,38.4064,38.4239,128573.0
2017-01-06 12:10:00,43.98,44.05,43.97,44.03,39011.0,38.4239,38.485,38.4151,38.4675,39011.0
2017-01-06 12:20:00,44.03,44.05,44.01,44.01,35817.0,38.4675,38.485,38.4501,38.4501,35817.0
2017-01-06 12:30:00,44.01,44.06,44.01,44.02,88233.0,38.4501,38.4937,38.4501,38.4588,88233.0
2017-01-06 12:40:00,44.02,44.04,44.0,44.0,23405.0,38.4588,38.4763,38.4413,38.4413,23405.0
2017-01-06 12:50:00,44.0,44.03,43.99,44.02,220494.0,38.4413,38.4675,38.4326,38.4588,220494.0
2017-01-06 13:00:00,44.03,44.06,44.01,44.02,68234.0,38.4675,38.4937,38.4501,38.4588,68234.0
2017-01-06 13:10:00,44.02,44.03,44.01,44.02,31522.0,38.4588,38.4675,38.4501,38.4588,31522.0
2017-01-06 13:20:00,44.02,44.04,43.96,43.96,35083.0,38.4588,38.4763,38.4064,38.4064,35083.0
2017-01-06 13:30:00,43.96,43.99,43.95,43.97,145558.0,38.4064,38.4326,38.3976,38.4151,145558.0
2017-01-06 13:40:00,43.98,44.02,43.98,44.01,20704.0,38.4239,38.4588,38.4239,38.4501,20704.0
2017-01-06 13:50:00,44.0,44.03,43.98,44.01,47965.0,38.4413,38.4675,38.4239,38.4501,47965.0
2017-01-06 14:00:00,44.01,44.05,44.0,44.02,24588.0,38.4501,38.485,38.4413,38.4588,24588.0
2017-01-06 14:10:00,44.02,44.04,43.98,44.0,176485.0,38.4588,38.4763,38.4239,38.4413,176485.0
2017-01-06 14:20:00,44.0,44.0,43.93,43.96,29483.0,38.4413,38.4413,38.3802,38.4064,29483.0
2017-01-06 14:30:00,43.95,43.97,43.94,43.95,41344.0,38.3976,38.4151,38.3889,38.3976,41344.0
2017-01-06 14:40:00,43.94,43.95,43.9,43.92,42025.0,38.3889,38.3976,38.354,38.3714,42025.0
2017-01-06 14:50:00,43.9,43.93,43.9,43.92,23275.0,38.354,38.3802,38.354,38.3714,23275.0
2017-01-06 15:00:00,43.91,43.93,43.89,43.89,135475.0,38.3627,38.3802,38.3452,38.3452,135475.0
2017-01-06 15:10:00,43.89,43.9,43.82,43.86,296699.0,38.3452,38.354,38.2841,38.319,296699.0
2017-01-06 15:20:00,43.86,43.86,43.81,43.82,159187.0,38.319,38.319,38.2753,38.2841,159187.0
2017-01-06 15:30:00,43.81,43.83,43.78,43.79,412821.0,38.2753,38.2928,38.2491,38.2579,412821.0
2017-01-06 15:40:00,43.79,43.84,43.78,43.82,378479.0,38.2579,38.3015,38.2491,38.2841,378479.0
2017-01-06 15:50:00,43.82,43.82,43.74,43.78,516664.0,38.2841,38.2841,38.2142,38.2491,516664.0
2017-01-09 09:30:00,43.74,44.0,43.65,43.79,73778.0,38.2142,38.4413,38.1355,38.2579,73778.0
2017-01-09 09:40:00,43.79,43.79,43.63,43.68,84822.0,38.2579,38.2579,38.1181,38.1618,84822.0
2017-01-09 09:50:00,43.68,43.8,43.68,43.76,70271.0,38.1618,38.2666,38.1618,38.2316,70271.0
2017-01-09 10:00:00,43.76,43.79,43.71,43.72,83697.0,38.2316,38.2579,38.188,38.1967,83697.0
2017-01-09 10:10:00,43.73,43.8,43.7,43.79,77441.0,38.2054,38.2666,38.1792,38.2579,77441.0
2017-01-09 10:20:00,43.79,43.83,43.77,43.79,27792.0,38.2579,38.2928,38.2404,38.2579,27792.0
2017-01-09 10:30:00,43.78,43.84,43.74,43.8,48071.0,38.2491,38.3015,38.2142,38.2666,48071.0
2017-01-09 10:40:00,43.81,43.86,43.76,43.86,62021.0,38.2753,38.319,38.2316,38.319,62021.0
2017-01-09 10:50:00,43.87,43.93,43.83,43.91,47567.0,38.3277,38.3802,38.2928,38.3627,47567.0
2017-01-09 11:00:00,43.9,43.91,43.84,43.86,76543.0,38.354,38.3627,38.3015,38.319,76543.0
2017-01-09 11:10:00,43.86,43.92,43.83,43.91,58953.0,38.319,38.3714,38.2928,38.3627,58953.0
2017-01-09 11:20:00,43.91,43.94,43.87,43.92,58595.0,38.3627,38.3889,38.3277,38.3714,58595.0
2017-01-09 11:30:00,43.92,43.94,43.87,43.9,219814.0,38.3714,38.3889,38.3277,38.354,219814.0
2017-01-09 11:40:00,43.91,43.92,43.85,43.87,214601.0,38.3627,38.3714,38.3103,38.3277,214601.0
2017-01-09 11:50:00,43.87,43.88,43.83,43.87,194402.0,38.3277,38.3365,38.2928,38.3277,194402.0
2017-01-09 12:00:00,43.87,43.88,43.84,43.87,122760.0,38.3277,38.3365,38.3015,38.3277,122760.0
2017-01-09 12:10:00,43.87,43.9,43.82,43.83,163740.0,38.3277,38.354,38.2841,38.2928,163740.0
2017-01-09 12:20:00,43.83,43.88,43.8,43.84,145590.0,38.2928,38.3365,38.2666,38.3015,145590.0
2017-01-09 12:30:00,43.84,43.85,43.77,43.78,83400.0,38.3015,38.3103,38.2404,38.2491,83400.0
2017-01-09 12:40:00,43.77,43.83,43.77,43.82,116399.0,38.2404,38.2928,38.2404,38.2841,116399.0
2017-01-09 12:50:00,43.82,43.85,43.81,43.84,141273.0,38.2841,38.3103,38.2753,38.3015,141273.0
2017-01-09 13:00:00,43.85,43.87,43.79,43.8,222155.0,38.3103,38.3277,38.2579,38.2666,222155.0
2017-01-09 13:10:00,43.81,43.81,43.77,43.77,200969.0,38.2753,38.2753,38.2404,38.2404,200969.0
2017-01-09 13:20:00,43.77,43.78,43.72,43.73,126408.0,38.2404,38.2491,38.1967,38.2054,126408.0
2017-01-09 13:30:00,43.74,43.76,43.72,43.76,59379.0,38.2142,38.2316,38.1967,38.2316,59379.0
2017-01-09 13:40:00,43.76,43.76,43.74,43.76,25800.0,38.2316,38.2316,38.2142,38.2316,25800.0
2017-01-09 13:50:00,43.76,43.77,43.73,43.77,131380.0,38.2316,38.2404,38.2054,38.2404,131380.0
2017-01-09 14:00:00,43.78,43.8,43.75,43.79,37296.0,38.2491,38.2666,38.2229,38.2579,37296.0
2017-01-09 14:10:00,43.78,43.78,43.71,43.75,73540.0,38.2491,38.2491,38.188,38.2229,73540.0
2017-01-09 14:20:00,43.76,43.77,43.74,43.77,62234.0,38.2316,38.2404,38.2142,38.2404,62234.0
2017-01-09 14:30:00,43.77,43.78,43.71,43.72,131794.0,38.2404,38.2491,38.188,38.1967,131794.0
2017-01-09 14:40:00,43.72,43.77,43.71,43.76,28982.0,38.1967,38.2404,38.188,38.2316,28982.0
2017-01-09 14:50:00,43.76,43.81,43.76,43.8,44711.0,38.2316,38.2753,38.2316,38.2666,44711.0
2017-01-09 15:00:00,43.8,43.81,43.78,43.8,145921.0,38.2666,38.2753,38.2491,38.2666,145921.0
2017-01-09 15:10:00,43.8,43.8,43.77,43.79,327785.0,38.2666,38.2666,38.2404,38.2579,327785.0
2017-01-09 15:20:00,43.79,43.8,43.78,43.8,136803.0,38.2579,38.2666,38.2491,38.2666,136803.0
2017-01-09 15:30:00,43.8,43.82,43.79,43.8,112687.0,38.2666,38.2841,38.2579,38.2666,112687.0
2017-01-09 15:40:00,43.8,43.83,43.79,43.83,119644.0,38.2666,38.2928,38.2579,38.2928,119644.0
2017-01-09 15:50:00,43.83,43.89,43.82,43.85,766166.0,38.2928,38.3452,38.2841,38.3103,766166.0
2017-01-10 09:30:00,43.83,43.95,43.79,43.84,44180.0,38.2928,38.3976,38.2579,38.3015,44180.0
2017-01-10 09:40:00,43.8,43.97,43.76,43.94,84855.0,38.2666,38.4151,38.2316,38.3889,84855.0
2017-01-10 09:50:00,43.95,44.04,43.9,44.03,246433.0,38.3976,38.4763,38.354,38.4675,246433.0
2017-01-10 10:00:00,44.03,44.1,44.03,44.05,359504.0,38.4675,38.5287,38.4675,38.485,359504.0
2017-01-10 10:10:00,44.06,44.1,44.02,44.07,255391.0,38.4937,38.5287,38.4588,38.5025,255391.0
2017-01-10 10:20:00,44.08,44.11,44.01,44.1,423282.0,38.5112,38.5374,38.4501,38.5287,423282.0
2017-01-10 10:30:00,44.1,44.16,44.05,44.11,145938.0,38.5287,38.5811,38.485,38.5374,145938.0
2017-01-10 10:40:00,44.1,44.17,44.08,44.15,197897.0,38.5287,38.5898,38.5112,38.5724,197897.0
2017-01-10 10:50:00,44.14,44.38,44.14,44.36,264721.0,38.5636,38.7733,38.5636,38.7558,264721.0
2017-01-10 11:00:00,44.36,44.46,44.34,44.35,97523.0,38.7558,38.8432,38.7384,38.7471,97523.0
2017-01-10 11:10:00,44.34,44.44,44.32,44.37,95840.0,38.7384,38.8257,38.7209,38.7646,95840.0
2017-01-10 11:20:00,44.37,44.4,44.35,44.37,76588.0,38.7646,38.7908,38.7471,38.7646,76588.0
2017-01-10 11:30:00,44.37,44.37,44.27,44.33,170358.0,38.7646,38.7646,38.6772,38.7296,170358.0
2017-01-10 11:40:00,44.33,44.4,44.33,44.36,584472.0,38.7296,38.7908,38.7296,38.7558,584472.0
2017-01-10 11:50:00,44.36,44.38,44.33,44.34,130852.0,38.7558,38.7733,38.7296,38.7384,130852.0
2017-01-10 12:00:00,44.35,44.43,44.34,44.43,184879.0,38.7471,38.817,38.7384,38.817,184879.0
2017-01-10 12:10:00,44.44,44.49,44.4,44.47,85704.0,38.8257,38.8694,38.7908,38.8519,85704.0
2017-01-10 12:20:00,44.47,44.49,44.41,44.43,44261.0,38.8519,38.8694,38.7995,38.817,44261.0
2017-01-10 12:30:00,44.44,44.45,44.41,44.43,28575.0,38.8257,38.8345,38.7995,38.817,28575.0
2017-01-10 12:40:00,44.43,44.47,44.41,44.46,92255.0,38.817,38.8519,38.7995,38.8432,92255.0
2017-01-10 12:50:00,44.46,44.5,44.45,44.5,52882.0,38.8432,38.8782,38.8345,38.8782,52882.0
2017-01-10 13:00:00,44.5,44.5,44.47,44.5,167825.0,38.8782,38.8782,38.8519,38.8782,167825.0
2017-01-10 13:10:00,44.5,44.58,44.49,44.57,121351.0,38.8782,38.9481,38.8694,38.9393,121351.0
2017-01-10 13:20:00,44.57,44.57,44.48,44.48,143260.0,38.9393,38.9393,38.8607,38.8607,143260.0
2017-01-10 13:30:00,44.48,44.54,44.47,44.53,316097.0,38.8607,38.9131,38.8519,38.9044,316097.0
2017-01-10 13:40:00,44.53,44.53,44.43,44.44,54585.0,38.9044,38.9044,38.817,38.8257,54585.0
2017-01-10 13:50:00,44.43,44.44,44.35,44.37,113784.0,38.817,38.8257,38.7471,38.7646,113784.0
2017-01-10 14:00:00,44.36,44.36,44.25,44.27,125223.0,38.7558,38.7558,38.6597,38.6772,125223.0
2017-01-10 14:10:00,44.26,44.29,44.25,44.29,52972.0,38.6685,38.6947,38.6597,38.6947,52972.0
2017-01-10 14:20:00,44.29,44.3,44.23,44.25,89380.0,38.6947,38.7034,38.6423,38.6597,89380.0
2017-01-10 14:30:00,44.25,44.29,44.24,44.28,71690.0,38.6597,38.6947,38.651,38.686,71690.0
2017-01-10 14:40:00,44.28,44.31,44.28,44.29,63996.0,38.686,38.7122,38.686,38.6947,63996.0
2017-01-10 14:50:00,44.28,44.3,44.26,44.27,52862.0,38.686,38.7034,38.6685,38.6772,52862.0
2017-01-10 15:00:00,44.27,44.32,44.27,44.32,62390.0,38.6772,38.7209,38.6772,38.7209,62390.0
2017-01-10 15:10:00,44.32,44.34,44.31,44.33,64574.0,38.7209,38.7384,38.7122,38.7296,64574.0
2017-01-10 15:20:00,44.33,44.34,44.31,44.32,95766.0,38.7296,38.7384,38.7122,38.7209,95766.0
2017-01-10 15:30:00,44.32,44.38,44.31,44.37,198173.0,38.7209,38.7733,38.7122,38.7646,198173.0
2017-01-10 15:40:00,44.37,44.38,44.31,44.34,114464.0,38.7646,38.7733,38.7122,38.7384,114464.0
2017-01-10 15:50:00,44.34,44.35,44.29,44.29,332505.0,38.7384,38.7471,38.6947,38.6947,332505.0
2017-01-11 09:30:00,44.3,44.45,43.99,44.06,171935.0,38.7034,38.8345,38.4326,38.4937,171935.0
2017-01-11 09:40:00,44.07,44.23,44.06,44.09,309992.0,38.5025,38.6423,38.4937,38.52,309992.0
2017-01-11 09:50:00,44.09,44.1,43.99,44.08,1437161.0,38.52,38.5287,38.4326,38.5112,1437161.0
2017-01-11 10:00:00,44.08,44.08,43.97,44.0,285722.0,38.5112,38.5112,38.4151,38.4413,285722.0
2017-01-11 10:10:00,43.99,44.01,43.9,43.95,86049.0,38.4326,38.4501,38.354,38.3976,86049.0
2017-01-11 10:20:00,43.95,44.02,43.94,43.98,249619.0,38.3976,38.4588,38.3889,38.4239,249619.0
2017-01-11 10:30:00,43.97,44.06,43.97,44.06,119816.0,38.4151,38.4937,38.4151,38.4937,119816.0
2017-01-11 10:40:00,44.07,44.08,43.98,44.0,148420.0,38.5025,38.5112,38.4239,38.4413,148420.0
2017-01-11 10:50:00,44.01,44.01,43.92,43.95,103331.0,38.4501,38.4501,38.3714,38.3976,103331.0
2017-01-11 11:00:00,43.95,44.02,43.92,44.02,108228.0,38.3976,38.4588,38.3714,38.4588,108228.0
2017-01-11 11:10:00,44.02,44.09,43.99,44.09,87859.0,38.4588,38.52,38.4326,38.52,87859.0
2017-01-11 11:20:00,44.08,44.1,43.97,43.98,197177.0,38.5112,38.5287,38.4151,38.4239,197177.0
2017-01-11 11:30:00,43.98,43.98,43.81,43.9,179269.0,38.4239,38.4239,38.2753,38.354,179269.0
2017-01-11 11:40:00,43.89,43.98,43.88,43.95,134138.0,38.3452,38.4239,38.3365,38.3976,134138.0
2017-01-11 11:50:00,43.95,44.14,43.95,44.13,135264.0,38.3976,38.5636,38.3976,38.5549,135264.0
2017-01-11 12:00:00,44.13,44.14,43.94,43.97,561953.0,38.5549,38.5636,38.3889,38.4151,561953.0
2017-01-11 12:10:00,43.97,44.0,43.86,43.88,201064.0,38.4151,38.4413,38.319,38.3365,201064.0
2017-01-11 12:20:00,43.87,43.87,43.72,43.81,297333.0,38.3277,38.3277,38.1967,38.2753,297333.0
2017-01-11 12:30:00,43.81,43.85,43.75,43.82,89297.0,38.2753,38.3103,38.2229,38.2841,89297.0
2017-01-11 12:40:00,43.82,43.82,43.71,43.73,92874.0,38.2841,38.2841,38.188,38.2054,92874.0
2017-01-11 12:50:00,43.73,43.8,43.72,43.79,69000.0,38.2054,38.2666,38.1967,38.2579,69000.0
2017-01-11 13:00:00,43.79,43.82,43.76,43.77,104327.0,38.2579,38.2841,38.2316,38.2404,104327.0
2017-01-11 13:10:00,43.78,43.78,43.7,43.76,64717.0,38.2491,38.2491,38.1792,38.2316,64717.0
2017-01-11 13:20:00,43.76,43.82,43.7,43.73,57508.0,38.2316,38.2841,38.1792,38.2054,57508.0
2017-01-11 13:30:00,43.72,43.85,43.71,43.81,59778.0,38.1967,38.3103,38.188,38.2753,59778.0
2017-01-11 13:40:00,43.79,43.81,43.76,43.77,109592.0,38.2579,38.2753,38.2316,38.2404,109592.0
2017-01-11 13:50:00,43.77,43.85,43.76,43.81,51196.0,38.2404,38.3103,38.2316,38.2753,51196.0
2017-01-11 14:00:00,43.81,43.88,43.79,43.86,390391.0,38.2753,38.3365,38.2579,38.319,390391.0
2017-01-11 14:10:00,43.86,43.91,43.84,43.88,78930.0,38.319,38.3627,38.3015,38.3365,78930.0
2017-01-11 14:20:00,43.89,43.91,43.86,43.87,42990.0,38.3452,38.3627,38.319,38.3277,42990.0
2017-01-11 14:30:00,43.88,44.0,43.87,43.98,70426.0,38.3365,38.4413,38.3277,38.4239,70426.0
2017-01-11 14:40:00,43.98,44.0,43.95,43.99,91050.0,38.4239,38.4413,38.3976,38.4326,91050.0
2017-01-11 14:50:00,43.99,43.99,43.93,43.96,48085.0,38.4326,38.4326,38.3802,38.4064,48085.0
2017-01-11 15:00:00,43.96,44.02,43.96,43.98,75667.0,38.4064,38.4588,38.4064,38.4239,75667.0
2017-01-11 15:10:00,43.98,44.03,43.97,44.02,73594.0,38.4239,38.4675,38.4151,38.4588,73594.0
2017-01-11 15:20:00,44.03,44.09,44.02,44.06,76473.0,38.4675,38.52,38.4588,38.4937,76473.0
2017-01-11 15:30:00,44.06,44.09,44.05,44.07,80617.0,38.4937,38.52,38.485,38.5025,80617.0
2017-01-11 15:40:00,44.07,44.12,44.06,44.11,241730.0,38.5025,38.5462,38.4937,38.5374,241730.0
2017-01-11 15:50:00,44.11,44.13,44.07,44.08,253032.0,38.5374,38.5549,38.5025,38.5112,253032.0
2017-01-12 09:30:00,43.94,44.05,43.84,43.86,106434.0,38.3889,38.485,38.3015,38.319,106434.0
2017-01-12 09:40:00,43.85,43.97,43.81,43.97,104474.0,38.3103,38.4151,38.2753,38.4151,104474.0
2017-01-12 09:50:00,43.97,43.98,43.87,43.93,89379.0,38.4151,38.4239,38.3277,38.3802,89379.0
2017-01-12 10:00:00,43.93,43.95,43.67,43.7,154281.0,38.3802,38.3976,38.153,38.1792,154281.0
2017-01-12 10:10:00,43.7,43.82,43.66,43.66,967342.0,38.1792,38.2841,38.1443,38.1443,967342.0
2017-01-12 10:20:00,43.65,43.72,43.62,43.69,165580.0,38.1355,38.1967,38.1093,38.1705,165580.0
2017-01-12 10:30:00,43.69,43.7,43.51,43.54,246381.0,38.1705,38.1792,38.0132,38.0394,246381.0
2017-01-12 10:40:00,43.54,43.71,43.53,43.65,180420.0,38.0394,38.188,38.0307,38.1355,180420.0
2017-01-12 10:50:00,43.65,43.72,43.65,43.7,467112.0,38.1355,38.1967,38.1355,38.1792,467112.0
2017-01-12 11:00:00,43.69,43.69,43.55,43.61,171776.0,38.1705,38.1705,38.0482,38.1006,171776.0
2017-01-12 11:10:00,43.62,43.73,43.59,43.68,109940.0,38.1093,38.2054,38.0831,38.1618,109940.0
2017-01-12 11:20:00,43.68,43.76,43.66,43.73,108968.0,38.1618,38.2316,38.1443,38.2054,108968.0
2017-01-12 11:30:00,43.74,43.8,43.73,43.76,62551.0,38.2142,38.2666,38.2054,38.2316,62551.0
2017-01-12 11:40:00,43.76,43.79,43.74,43.76,98204.0,38.2316,38.2579,38.2142,38.2316,98204.0
2017-01-12 11:50:00,43.76,43.78,43.71,43.76,47834.0,38.2316,38.2491,38.188,38.2316,47834.0
2017-01-12 12:00:00,43.76,43.85,43.76,43.83,75922.0,38.2316,38.3103,38.2316,38.2928,75922.0
2017-01-12 12:10:00,43.84,43.93,43.83,43.93,39924.0,38.3015,38.3802,38.2928,38.3802,39924.0
2017-01-12 12:20:00,43.92,43.94,43.89,43.91,31766.0,38.3714,38.3889,38.3452,38.3627,31766.0
2017-01-12 12:30:00,43.91,43.93,43.87,43.91,47225.0,38.3627,38.3802,38.3277,38.3627,47225.0
2017-01-12 12:40:00,43.91,43.91,43.82,43.82,219220.0,38.3627,38.3627,38.2841,38.2841,219220.0
2017-01-12 12:50:00,43.83,43.86,43.82,43.86,118803.0,38.2928,38.319,38.2841,38.319,118803.0
2017-01-12 13:00:00,43.86,43.92,43.86,43.91,267598.0,38.319,38.3714,38.319,38.3627,267598.0
2017-01-12 13:10:00,43.91,43.95,43.89,43.95,154964.0,38.3627,38.3976,38.3452,38.3976,154964.0
2017-01-12 13:20:00,43.95,43.97,43.91,43.92,87741.0,38.3976,38.4151,38.3627,38.3714,87741.0
2017-01-12 13:30:00,43.92,43.96,43.92,43.94,19831.0,38.3714,38.4064,38.3714,38.3889,19831.0
2017-01-12 13:40:00,43.94,44.0,43.93,43.99,33194.0,38.3889,38.4413,38.3802,38.4326,33194.0
2017-01-12 13:50:00,43.99,44.02,43.97,43.98,17297.0,38.4326,38.4588,38.4151,38.4239,17297.0
2017-01-12 14:00:00,44.0,44.02,43.97,43.98,39443.0,38.4413,38.4588,38.4151,38.4239,39443.0
2017-01-12 14:10:00,43.97,44.01,43.96,44.0,25067.0,38.4151,38.4501,38.4064,38.4413,25067.0
2017-01-12 14:20:00,44.01,44.01,43.96,43.99,99104.0,38.4501,38.4501,38.4064,38.4326,99104.0
2017-01-12 14:30:00,43.99,44.12,43.98,44.11,53214.0,38.4326,38.5462,38.4239,38.5374,53214.0
2017-01-12 14:40:00,44.1,44.12,44.0,44.02,245778.0,38.5287,38.5462,38.4413,38.4588,245778.0
2017-01-12 14:50:00,44.02,44.07,44.01,44.07,30809.0,38.4588,38.5025,38.4501,38.5025,30809.0
2017-01-12 15:00:00,44.07,44.08,43.99,44.02,285426.0,38.5025,38.5112,38.4326,38.4588,285426.0
2017-01-12 15:10:00,44.02,44.03,43.92,43.92,538007.0,38.4588,38.4675,38.3714,38.3714,538007.0
2017-01-12 15:20:00,43.92,43.95,43.88,43.93,658340.0,38.3714,38.3976,38.3365,38.3802,658340.0
2017-01-12 15:30:00,43.93,44.02,43.93,44.0,119425.0,38.3802,38.4588,38.3802,38.4413,119425.0
2017-01-12 15:40:00,44.01,44.02,43.98,44.01,77050.0,38.4501,38.4588,38.4239,38.4501,77050.0
2017-01-12 15:50:00,44.0,44.04,43.98,43.99,298238.0,38.4413,38.4763,38.4239,38.4326,298238.0
2017-01-13 09:30:00,44.04,44.36,44.04,44.16,81609.0,38.4763,38.7558,38.4763,38.5811,81609.0
2017-01-13 09:40:00,44.16,44.24,44.12,44.16,150018.0,38.5811,38.651,38.5462,38.5811,150018.0
2017-01-13 09:50:00,44.17,44.21,44.09,44.2,70099.0,38.5898,38.6248,38.52,38.6161,70099.0
2017-01-13 10:00:00,44.2,44.25,44.16,44.17,97742.0,38.6161,38.6597,38.5811,38.5898,97742.0
2017-01-13 10:10:00,44.17,44.19,44.07,44.08,120179.0,38.5898,38.6073,38.5025,38.5112,120179.0
2017-01-13 10:20:00,44.07,44.09,43.99,44.04,349806.0,38.5025,38.52,38.4326,38.4763,349806.0
2017-01-13 10:30:00,44.04,44.06,43.99,44.03,445043.0,38.4763,38.4937,38.4326,38.4675,445043.0
2017-01-13 10:40:00,44.03,44.1,43.99,44.05,52462.0,38.4675,38.5287,38.4326,38.485,52462.0
2017-01-13 10:50:00,44.06,44.1,44.05,44.08,21954.0,38.4937,38.5287,38.485,38.5112,21954.0
2017-01-13 11:00:00,44.08,44.1,44.04,44.09,22013.0,38.5112,38.5287,38.4763,38.52,22013.0
2017-01-13 11:10:00,44.09,44.14,44.09,44.13,50866.0,38.52,38.5636,38.52,38.5549,50866.0
2017-01-13 11:20:00,44.14,44.17,44.13,44.17,93240.0,38.5636,38.5898,38.5549,38.5898,93240.0
2017-01-13 11:30:00,44.17,44.22,44.17,44.2,21899.0,38.5898,38.6335,38.5898,38.6161,21899.0
2017-01-13 11:40:00,44.2,44.22,44.17,44.22,25628.0,38.6161,38.6335,38.5898,38.6335,25628.0
2017-01-13 11:50:00,44.22,44.24,44.2,44.22,53597.0,38.6335,38.651,38.6161,38.6335,53597.0
2017-01-13 12:00:00,44.23,44.24,44.17,44.17,58196.0,38.6423,38.651,38.5898,38.5898,58196.0
2017-01-13 12:10:00,44.17,44.19,44.13,44.16,30244.0,38.5898,38.6073,38.5549,38.5811,30244.0
2017-01-13 12:20:00,44.16,44.18,44.13,44.14,70042.0,38.5811,38.5986,38.5549,38.5636,70042.0
2017-01-13 12:30:00,44.14,44.19,44.14,44.19,17368.0,38.5636,38.6073,38.5636,38.6073,17368.0
2017-01-13 12:40:00,44.19,44.19,44.17,44.18,19727.0,38.6073,38.6073,38.5898,38.5986,19727.0
2017-01-13 12:50:00,44.18,44.22,44.18,44.21,22807.0,38.5986,38.6335,38.5986,38.6248,22807.0
2017-01-13 13:00:00,44.22,44.22,44.19,44.19,24925.0,38.6335,38.6335,38.6073,38.6073,24925.0
2017-01-13 13:10:00,44.19,44.2,44.16,44.18,34734.0,38.6073,38.6161,38.5811,38.5986,34734.0
2017-01-13 13:20:00,44.18,44.2,44.15,44.16,26829.0,38.5986,38.6161,38.5724,38.5811,26829.0
2017-01-13 13:30:00,44.16,44.17,44.14,44.15,17911.0,38.5811,38.5898,38.5636,38.5724,17911.0
2017-01-13 13:40:00,44.14,44.15,44.12,44.12,18173.0,38.5636,38.5724,38.5462,38.5462,18173.0
2017-01-13 13:50:00,44.13,44.13,44.08,44.09,25908.0,38.5549,38.5549,38.5112,38.52,25908.0
2017-01-13 14:00:00,44.09,44.1,44.05,44.06,51034.0,38.52,38.5287,38.485,38.4937,51034.0
2017-01-13 14:10:00,44.06,44.08,44.01,44.03,42639.0,38.4937,38.5112,38.4501,38.4675,42639.0
2017-01-13 14:20:00,44.03,44.04,43.94,43.95,42417.0,38.4675,38.4763,38.3889,38.3976,42417.0
2017-01-13 14:30:00,43.94,43.98,43.94,43.97,17523.0,38.3889,38.4239,38.3889,38.4151,17523.0
2017-01-13 14:40:00,43.96,43.99,43.96,43.98,15861.0,38.4064,38.4326,38.4064,38.4239,15861.0
2017-01-13 14:50:00,43.99,44.01,43.96,44.01,46890.0,38.4326,38.4501,38.4064,38.4501,46890.0
2017-01-13 15:00:00,44.0,44.03,43.99,44.02,23860.0,38.4413,38.4675,38.4326,38.4588,23860.0
2017-01-13 15:10:00,44.01,44.03,44.01,44.02,88992.0,38.4501,38.4675,38.4501,38.4588,88992.0
2017-01-13 15:20:00,44.03,44.04,44.02,44.04,40803.0,38.4675,38.4763,38.4588,38.4763,40803.0
2017-01-13 15:30:00,44.03,44.05,44.01,44.03,202954.0,38.4675,38.485,38.4501,38.4675,202954.0
2017-01-13 15:40:00,44.04,44.06,44.03,44.03,238619.0,38.4763,38.4937,38.4675,38.4675,238619.0
2017-01-13 15:50:00,44.03,44.04,44.0,44.02,370772.0,38.4675,38.4763,38.4413,38.4588,370772.0
2017-01-17 09:30:00,44.55,45.05,44.15,44.9,2089316.0,38.9218,39.3587,38.5724,39.2276,2089316.0
2017-01-17 09:40:00,44.9,45.02,44.77,44.78,842636.0,39.2276,39.3325,39.114,39.1228,842636.0
2017-01-17 09:50:00,44.78,44.82,44.65,44.78,547399.0,39.1228,39.1577,39.0092,39.1228,547399.0
2017-01-17 10:00:00,44.78,44.96,44.72,44.93,735720.0,39.1228,39.28,39.0704,39.2538,735720.0
2017-01-17 10:10:00,44.93,44.96,44.8,44.8,322247.0,39.2538,39.28,39.1403,39.1403,322247.0
2017-01-17 10:20:00,44.81,44.91,44.7,44.79,643507.0,39.149,39.2364,39.0529,39.1315,643507.0
2017-01-17 10:30:00,44.79,44.83,44.73,44.79,183656.0,39.1315,39.1665,39.0791,39.1315,183656.0
2017-01-17 10:40:00,44.8,44.86,44.79,44.82,480609.0,39.1403,39.1927,39.1315,39.1577,480609.0
2017-01-17 10:50:00,44.82,44.9,44.8,44.87,122981.0,39.1577,39.2276,39.1403,39.2014,122981.0
2017-01-17 11:00:00,44.87,44.94,44.82,44.93,127538.0,39.2014,39.2626,39.1577,39.2538,127538.0
2017-01-17 11:10:00,44.93,44.94,44.86,44.88,167748.0,39.2538,39.2626,39.1927,39.2102,167748.0
2017-01-17 11:20:00,44.87,44.91,44.85,44.89,96438.0,39.2014,39.2364,39.1839,39.2189,96438.0
2017-01-17 11:30:00,44.89,44.89,44.79,44.81,77839.0,39.2189,39.2189,39.1315,39.149,77839.0
2017-01-17 11:40:00,44.81,44.86,44.8,44.86,91593.0,39.149,39.1927,39.1403,39.1927,91593.0
2017-01-17 11:50:00,44.86,44.88,44.8,44.81,147117.0,39.1927,39.2102,39.1403,39.149,147117.0
2017-01-17 12:00:00,44.81,44.83,44.75,44.76,91792.0,39.149,39.1665,39.0966,39.1053,91792.0
2017-01-17 12:10:00,44.76,44.76,44.67,44.68,56105.0,39.1053,39.1053,39.0267,39.0354,56105.0
2017-01-17 12:20:00,44.68,44.88,44.65,44.88,488042.0,39.0354,39.2102,39.0092,39.2102,488042.0
2017-01-17 12:30:00,44.89,44.91,44.75,44.75,197995.0,39.2189,39.2364,39.0966,39.0966,197995.0
2017-01-17 12:40:00,44.75,44.75,44.7,44.72,212548.0,39.0966,39.0966,39.0529,39.0704,212548.0
2017-01-17 12:50:00,44.72,44.72,44.67,44.69,35483.0,39.0704,39.0704,39.0267,39.0442,35483.0
2017-01-17 13:00:00,44.69,44.71,44.67,44.7,128226.0,39.0442,39.0616,39.0267,39.0529,128226.0
2017-01-17 13:10:00,44.7,44.71,44.68,44.69,60806.0,39.0529,39.0616,39.0354,39.0442,60806.0
2017-01-17 13:20:00,44.69,44.7,44.64,44.64,46179.0,39.0442,39.0529,39.0005,39.0005,46179.0
2017-01-17 13:30:00,44.64,44.69,44.63,44.65,108093.0,39.0005,39.0442,38.9917,39.0092,108093.0
2017-01-17 13:40:00,44.64,44.65,44.49,44.5,136650.0,39.0005,39.0092,38.8694,38.8782,136650.0
2017-01-17 13:50:00,44.5,44.5,44.43,44.48,142914.0,38.8782,38.8782,38.817,38.8607,142914.0
2017-01-17 14:00:00,44.49,44.5,44.47,44.47,79336.0,38.8694,38.8782,38.8519,38.8519,79336.0
2017-01-17 14:10:00,44.47,44.51,44.44,44.44,139980.0,38.8519,38.8869,38.8257,38.8257,139980.0
2017-01-17 14:20:00,44.44,44.44,44.33,44.35,95877.0,38.8257,38.8257,38.7296,38.7471,95877.0
2017-01-17 14:30:00,44.35,44.35,44.27,44.29,63084.0,38.7471,38.7471,38.6772,38.6947,63084.0
2017-01-17 14:40:00,44.29,44.4,44.26,44.36,219573.0,38.6947,38.7908,38.6685,38.7558,219573.0
2017-01-17 14:50:00,44.36,44.37,44.3,44.32,48541.0,38.7558,38.7646,38.7034,38.7209,48541.0
2017-01-17 15:00:00,44.33,44.33,44.28,44.28,85053.0,38.7296,38.7296,38.686,38.686,85053.0
2017-01-17 15:10:00,44.27,44.39,44.27,44.38,137128.0,38.6772,38.7821,38.6772,38.7733,137128.0
2017-01-17 15:20:00,44.37,44.37,44.33,44.33,46792.0,38.7646,38.7646,38.7296,38.7296,46792.0
2017-01-17 15:30:00,44.33,44.39,44.33,44.37,84616.0,38.7296,38.7821,38.7296,38.7646,84616.0
2017-01-17 15:40:00,44.37,44.39,44.35,44.38,228783.0,38.7646,38.7821,38.7471,38.7733,228783.0
2017-01-17 15:50:00,44.38,44.38,44.36,44.38,164105.0,38.7733,38.7733,38.7558,38.7733,164105.0
2017-01-18 09:30:00,44.04,44.44,43.85,43.98,262005.0,38.4763,38.8257,38.3103,38.4239,262005.0
2017-01-18 09:40:00,43.98,44.03,43.75,43.83,302758.0,38.4239,38.4675,38.2229,38.2928,302758.0
2017-01-18 09:50:00,43.82,43.93,43.81,43.92,370109.0,38.2841,38.3802,38.2753,38.3714,370109.0
2017-01-18 10:00:00,43.93,44.02,43.89,44.0,310998.0,38.3802,38.4588,38.3452,38.4413,310998.0
2017-01-18 10:10:00,44.0,44.12,43.95,44.1,403236.0,38.4413,38.5462,38.3976,38.5287,403236.0
2017-01-18 10:20:00,44.11,44.17,44.04,44.07,243451.0,38.5374,38.5898,38.4763,38.5025,243451.0
2017-01-18 10:30:00,44.07,44.09,44.03,44.04,303989.0,38.5025,38.52,38.4675,38.4763,303989.0
2017-01-18 10:40:00,44.03,44.06,43.98,44.0,489953.0,38.4675,38.4937,38.4239,38.4413,489953.0
2017-01-18 10:50:00,44.0,44.02,43.96,44.02,37348.0,38.4413,38.4588,38.4064,38.4588,37348.0
2017-01-18 11:00:00,44.02,44.06,43.99,44.03,181638.0,38.4588,38.4937,38.4326,38.4675,181638.0
2017-01-18 11:10:00,44.04,44.08,44.02,44.08,236175.0,38.4763,38.5112,38.4588,38.5112,236175.0
2017-01-18 11:20:00,44.07,44.09,44.06,44.07,213369.0,38.5025,38.52,38.4937,38.5025,213369.0
2017-01-18 11:30:00,44.08,44.17,44.08,44.17,187078.0,38.5112,38.5898,38.5112,38.5898,187078.0
2017-01-18 11:40:00,44.17,44.25,44.16,44.23,230594.0,38.5898,38.6597,38.5811,38.6423,230594.0
2017-01-18 11:50:00,44.23,44.27,44.13,44.13,59959.0,38.6423,38.6772,38.5549,38.5549,59959.0
2017-01-18 12:00:00,44.12,44.2,44.12,44.2,103601.0,38.5462,38.6161,38.5462,38.6161,103601.0
2017-01-18 12:10:00,44.2,44.23,44.14,44.14,171729.0,38.6161,38.6423,38.5636,38.5636,171729.0
2017-01-18 12:20:00,44.14,44.14,44.02,44.05,92435.0,38.5636,38.5636,38.4588,38.485,92435.0
2017-01-18 12:30:00,44.05,44.09,44.03,44.05,17615.0,38.485,38.52,38.4675,38.485,17615.0
2017-01-18 12:40:00,44.05,44.06,44.02,44.03,15426.0,38.485,38.4937,38.4588,38.4675,15426.0
2017-01-18 12:50:00,44.04,44.04,43.97,43.98,19251.0,38.4763,38.4763,38.4151,38.4239,19251.0
2017-01-18 13:00:00,43.97,43.98,43.93,43.96,43294.0,38.4151,38.4239,38.3802,38.4064,43294.0
2017-01-18 13:10:00,43.95,43.98,43.94,43.98,47004.0,38.3976,38.4239,38.3889,38.4239,47004.0
2017-01-18 13:20:00,43.97,43.98,43.92,43.95,113637.0,38.4151,38.4239,38.3714,38.3976,113637.0
2017-01-18 13:30:00,43.96,43.98,43.95,43.98,62511.0,38.4064,38.4239,38.3976,38.4239,62511.0
2017-01-18 13:40:00,43.98,43.99,43.95,43.97,37486.0,38.4239,38.4326,38.3976,38.4151,37486.0
2017-01-18 13:50:00,43.96,43.97,43.94,43.96,36316.0,38.4064,38.4151,38.3889,38.4064,36316.0
2017-01-18 14:00:00,43.96,44.01,43.96,44.01,19570.0,38.4064,38.4501,38.4064,38.4501,19570.0
2017-01-18 14:10:00,44.0,44.07,43.99,44.07,54036.0,38.4413,38.5025,38.4326,38.5025,54036.0
2017-01-18 14:20:00,44.07,44.09,44.06,44.09,137621.0,38.5025,38.52,38.4937,38.52,137621.0
2017-01-18 14:30:00,44.09,44.12,44.07,44.09,125678.0,38.52,38.5462,38.5025,38.52,125678.0
2017-01-18 14:40:00,44.09,44.12,44.07,44.11,307656.0,38.52,38.5462,38.5025,38.5374,307656.0
2017-01-18 14:50:00,44.11,44.12,44.09,44.12,55012.0,38.5374,38.5462,38.52,38.5462,55012.0
2017-01-18 15:00:00,44.12,44.15,44.11,44.13,69145.0,38.5462,38.5724,38.5374,38.5549,69145.0
2017-01-18 15:10:00,44.13,44.15,44.12,44.15,134471.0,38.5549,38.5724,38.5462,38.5724,134471.0
2017-01-18 15:20:00,44.15,44.18,44.15,44.17,36007.0,38.5724,38.5986,38.5724,38.5898,36007.0
2017-01-18 15:30:00,44.17,44.23,44.15,44.22,132410.0,38.5898,38.6423,38.5724,38.6335,132410.0
2017-01-18 15:40:00,44.22,44.27,44.22,44.26,120078.0,38.6335,38.6772,38.6335,38.6685,120078.0
2017-01-18 15:50:00,44.26,44.29,44.25,44.29,407520.0,38.6685,38.6947,38.6597,38.6947,407520.0
2017-01-19 09:30:00,44.29,44.31,44.03,44.03,53437.0,38.6947,38.7122,38.4675,38.4675,53437.0
2017-01-19 09:40:00,44.03,44.1,44.02,44.08,39186.0,38.4675,38.5287,38.4588,38.5112,39186.0
2017-01-19 09:50:00,44.09,44.21,44.08,44.17,63844.0,38.52,38.6248,38.5112,38.5898,63844.0
2017-01-19 10:00:00,44.17,44.17,44.02,44.02,62812.0,38.5898,38.5898,38.4588,38.4588,62812.0
2017-01-19 10:10:00,44.02,44.09,44.0,44.03,33283.0,38.4588,38.52,38.4413,38.4675,33283.0
2017-01-19 10:20:00,44.04,44.04,43.97,44.02,22126.0,38.4763,38.4763,38.4151,38.4588,22126.0
2017-01-19 10:30:00,44.02,44.04,43.97,44.02,47380.0,38.4588,38.4763,38.4151,38.4588,47380.0
2017-01-19 10:40:00,44.02,44.04,43.95,43.98,26582.0,38.4588,38.4763,38.3976,38.4239,26582.0
2017-01-19 10:50:00,43.98,43.98,43.87,43.89,96286.0,38.4239,38.4239,38.3277,38.3452,96286.0
2017-01-19 11:00:00,43.88,43.88,43.69,43.69,371397.0,38.3365,38.3365,38.1705,38.1705,371397.0
2017-01-19 11:10:00,43.7,43.76,43.69,43.75,357154.0,38.1792,38.2316,38.1705,38.2229,357154.0
2017-01-19 11:20:00,43.74,43.76,43.71,43.74,316729.0,38.2142,38.2316,38.188,38.2142,316729.0
2017-01-19 11:30:00,43.75,43.78,43.75,43.76,28735.0,38.2229,38.2491,38.2229,38.2316,28735.0
2017-01-19 11:40:00,43.77,43.85,43.77,43.81,33614.0,38.2404,38.3103,38.2404,38.2753,33614.0
2017-01-19 11:50:00,43.81,43.82,43.75,43.78,25941.0,38.2753,38.2841,38.2229,38.2491,25941.0
2017-01-19 12:00:00,43.77,43.78,43.74,43.76,40855.0,38.2404,38.2491,38.2142,38.2316,40855.0
2017-01-19 12:10:00,43.76,43.78,43.74,43.77,33128.0,38.2316,38.2491,38.2142,38.2404,33128.0
2017-01-19 12:20:00,43.76,43.78,43.66,43.68,57689.0,38.2316,38.2491,38.1443,38.1618,57689.0
2017-01-19 12:30:00,43.68,43.73,43.68,43.7,34682.0,38.1618,38.2054,38.1618,38.1792,34682.0
2017-01-19 12:40:00,43.71,43.72,43.67,43.68,20607.0,38.188,38.1967,38.153,38.1618,20607.0
2017-01-19 12:50:00,43.68,43.75,43.67,43.73,33818.0,38.1618,38.2229,38.153,38.2054,33818.0
2017-01-19 13:00:00,43.72,43.74,43.69,43.71,18158.0,38.1967,38.2142,38.1705,38.188,18158.0
2017-01-19 13:10:00,43.71,43.74,43.46,43.46,701403.0,38.188,38.2142,37.9695,37.9695,701403.0
2017-01-19 13:20:00,43.47,43.48,43.42,43.45,406151.0,37.9783,37.987,37.9346,37.9608,406151.0
2017-01-19 13:30:00,43.46,43.54,43.46,43.53,103854.0,37.9695,38.0394,37.9695,38.0307,103854.0
2017-01-19 13:40:00,43.53,43.53,43.5,43.52,44796.0,38.0307,38.0307,38.0045,38.022,44796.0
2017-01-19 13:50:00,43.52,43.52,43.47,43.5,101044.0,38.022,38.022,37.9783,38.0045,101044.0
2017-01-19 14:00:00,43.5,43.53,43.42,43.43,139316.0,38.0045,38.0307,37.9346,37.9433,139316.0
2017-01-19 14:10:00,43.43,43.44,43.35,43.37,162054.0,37.9433,37.9521,37.8734,37.8909,162054.0
2017-01-19 14:20:00,43.37,43.49,43.35,43.49,176585.0,37.8909,37.9958,37.8734,37.9958,176585.0
2017-01-19 14:30:00,43.49,43.5,43.46,43.48,59326.0,37.9958,38.0045,37.9695,37.987,59326.0
2017-01-19 14:40:00,43.48,43.52,43.46,43.47,28582.0,37.987,38.022,37.9695,37.9783,28582.0
2017-01-19 14:50:00,43.47,43.49,43.4,43.41,141353.0,37.9783,37.9958,37.9171,37.9259,141353.0
2017-01-19 15:00:00,43.42,43.44,43.4,43.4,47048.0,37.9346,37.9521,37.9171,37.9171,47048.0
2017-01-19 15:10:00,43.4,43.51,43.4,43.51,67249.0,37.9171,38.0132,37.9171,38.0132,67249.0
2017-01-19 15:20:00,43.5,43.54,43.5,43.54,166669.0,38.0045,38.0394,38.0045,38.0394,166669.0
2017-01-19 15:30:00,43.54,43.54,43.49,43.49,157919.0,38.0394,38.0394,37.9958,37.9958,157919.0
2017-01-19 15:40:00,43.49,43.51,43.46,43.48,259060.0,37.9958,38.0132,37.9695,37.987,259060.0
2017-01-19 15:50:00,43.49,43.53,43.47,43.51,548234.0,37.9958,38.0307,37.9783,38.0132,548234.0
2017-01-20 09:30:00,43.75,43.89,43.64,43.78,98278.0,38.2229,38.3452,38.1268,38.2491,98278.0
2017-01-20 09:40:00,43.81,43.82,43.58,43.58,125541.0,38.2753,38.2841,38.0744,38.0744,125541.0
2017-01-20 09:50:00,43.6,43.66,43.57,43.61,97910.0,38.0919,38.1443,38.0656,38.1006,97910.0
2017-01-20 10:00:00,43.62,43.63,43.56,43.59,76065.0,38.1093,38.1181,38.0569,38.0831,76065.0
2017-01-20 10:10:00,43.6,43.68,43.6,43.63,59633.0,38.0919,38.1618,38.0919,38.1181,59633.0
2017-01-20 10:20:00,43.63,43.63,43.56,43.57,64931.0,38.1181,38.1181,38.0569,38.0656,64931.0
2017-01-20 10:30:00,43.57,43.61,43.57,43.59,38285.0,38.0656,38.1006,38.0656,38.0831,38285.0
2017-01-20 10:40:00,43.59,43.59,43.41,43.44,113620.0,38.0831,38.0831,37.9259,37.9521,113620.0
2017-01-20 10:50:00,43.43,43.57,43.4,43.56,146392.0,37.9433,38.0656,37.9171,38.0569,146392.0
2017-01-20 11:00:00,43.57,43.58,43.53,43.55,319846.0,38.0656,38.0744,38.0307,38.0482,319846.0
2017-01-20 11:10:00,43.56,43.58,43.54,43.56,13588.0,38.0569,38.0744,38.0394,38.0569,13588.0
2017-01-20 11:20:00,43.56,43.58,43.49,43.5,63180.0,38.0569,38.0744,37.9958,38.0045,63180.0
2017-01-20 11:30:00,43.49,43.52,43.47,43.5,30736.0,37.9958,38.022,37.9783,38.0045,30736.0
2017-01-20 11:40:00,43.51,43.53,43.47,43.53,30393.0,38.0132,38.0307,37.9783,38.0307,30393.0
2017-01-20 11:50:00,43.52,43.58,43.52,43.55,62710.0,38.022,38.0744,38.022,38.0482,62710.0
2017-01-20 12:00:00,43.55,43.56,43.36,43.45,196402.0,38.0482,38.0569,37.8822,37.9608,196402.0
2017-01-20 12:10:00,43.44,43.52,43.36,43.48,151436.0,37.9521,38.022,37.8822,37.987,151436.0
2017-01-20 12:20:00,43.49,43.55,43.42,43.43,132451.0,37.9958,38.0482,37.9346,37.9433,132451.0
2017-01-20 12:30:00,43.44,43.44,43.2,43.26,189173.0,37.9521,37.9521,37.7424,37.7948,189173.0
2017-01-20 12:40:00,43.26,43.31,43.26,43.28,24683.0,37.7948,37.8385,37.7948,37.8123,24683.0
2017-01-20 12:50:00,43.28,43.3,43.2,43.28,43032.0,37.8123,37.8298,37.7424,37.8123,43032.0
2017-01-20 13:00:00,43.29,43.4,43.28,43.39,25363.0,37.821,37.9171,37.8123,37.9084,25363.0
2017-01-20 13:10:00,43.39,43.42,43.34,43.42,28342.0,37.9084,37.9346,37.8647,37.9346,28342.0
2017-01-20 13:20:00,43.43,43.46,43.42,43.44,27313.0,37.9433,37.9695,37.9346,37.9521,27313.0
2017-01-20 13:30:00,43.44,43.49,43.44,43.45,42681.0,37.9521,37.9958,37.9521,37.9608,42681.0
2017-01-20 13:40:00,43.46,43.51,43.45,43.47,20882.0,37.9695,38.0132,37.9608,37.9783,20882.0
2017-01-20 13:50:00,43.47,43.47,43.44,43.46,10962.0,37.9783,37.9783,37.9521,37.9695,10962.0
2017-01-20 14:00:00,43.46,43.48,43.45,43.47,9398.0,37.9695,37.987,37.9608,37.9783,9398.0
2017-01-20 14:10:00,43.48,43.49,43.46,43.47,18275.0,37.987,37.9958,37.9695,37.9783,18275.0
2017-01-20 14:20:00,43.46,43.47,43.4,43.43,26303.0,37.9695,37.9783,37.9171,37.9433,26303.0
2017-01-20 14:30:00,43.43,43.47,43.42,43.46,21164.0,37.9433,37.9783,37.9346,37.9695,21164.0
2017-01-20 14:40:00,43.46,43.53,43.45,43.5,30924.0,37.9695,38.0307,37.9608,38.0045,30924.0
2017-01-20 14:50:00,43.5,43.54,43.49,43.52,88448.0,38.0045,38.0394,37.9958,38.022,88448.0
2017-01-20 15:00:00,43.52,43.56,43.51,43.56,35297.0,38.022,38.0569,38.0132,38.0569,35297.0
2017-01-20 15:10:00,43.55,43.57,43.49,43.5,35879.0,38.0482,38.0656,37.9958,38.0045,35879.0
2017-01-20 15:20:00,43.5,43.5,43.37,43.38,149400.0,38.0045,38.0045,37.8909,37.8997,149400.0
2017-01-20 15:30:00,43.38,43.43,43.35,43.43,135693.0,37.8997,37.9433,37.8734,37.9433,135693.0
2017-01-20 15:40:00,43.43,43.45,43.41,43.45,51819.0,37.9433,37.9608,37.9259,37.9608,51819.0
2017-01-20 15:50:00,43.45,43.49,43.44,43.49,484214.0,37.9608,37.9958,37.9521,37.9958,484214.0
2017-01-23 09:30:00,43.21,43.38,42.94,43.21,633643.0,37.7511,37.8997,37.5152,37.7511,633643.0
2017-01-23 09:40:00,43.22,43.42,43.22,43.41,172007.0,37.7599,37.9346,37.7599,37.9259,172007.0
2017-01-23 09:50:00,43.4,43.4,43.3,43.33,134895.0,37.9171,37.9171,37.8298,37.856,134895.0
2017-01-23 10:00:00,43.33,43.35,43.27,43.29,48560.0,37.856,37.8734,37.8035,37.821,48560.0
2017-01-23 10:10:00,43.29,43.29,43.14,43.15,152563.0,37.821,37.821,37.69,37.6987,152563.0
2017-01-23 10:20:00,43.15,43.17,43.1,43.1,53134.0,37.6987,37.7162,37.655,37.655,53134.0
2017-01-23 10:30:00,43.09,43.15,43.05,43.15,67948.0,37.6463,37.6987,37.6113,37.6987,67948.0
2017-01-23 10:40:00,43.16,43.19,43.13,43.15,29031.0,37.7074,37.7337,37.6812,37.6987,29031.0
2017-01-23 10:50:00,43.15,43.15,43.09,43.12,120139.0,37.6987,37.6987,37.6463,37.6725,120139.0
2017-01-23 11:00:00,43.14,43.23,43.14,43.22,33669.0,37.69,37.7686,37.69,37.7599,33669.0
2017-01-23 11:10:00,43.22,43.23,43.13,43.15,139937.0,37.7599,37.7686,37.6812,37.6987,139937.0
2017-01-23 11:20:00,43.15,43.16,43.1,43.14,33442.0,37.6987,37.7074,37.655,37.69,33442.0
2017-01-23 11:30:00,43.13,43.17,43.1,43.11,48957.0,37.6812,37.7162,37.655,37.6638,48957.0
2017-01-23 11:40:00,43.11,43.12,43.02,43.03,39736.0,37.6638,37.6725,37.5851,37.5939,39736.0
2017-01-23 11:50:00,43.02,43.12,43.01,43.11,46593.0,37.5851,37.6725,37.5764,37.6638,46593.0
2017-01-23 12:00:00,43.12,43.13,43.06,43.07,20740.0,37.6725,37.6812,37.6201,37.6288,20740.0
2017-01-23 12:10:00,43.08,43.12,43.05,43.12,35657.0,37.6376,37.6725,37.6113,37.6725,35657.0
2017-01-23 12:20:00,43.12,43.14,43.1,43.12,83269.0,37.6725,37.69,37.655,37.6725,83269.0
2017-01-23 12:30:00,43.11,43.16,43.11,43.14,31410.0,37.6638,37.7074,37.6638,37.69,31410.0
2017-01-23 12:40:00,43.13,43.18,43.13,43.15,23573.0,37.6812,37.7249,37.6812,37.6987,23573.0
2017-01-23 12:50:00,43.16,43.16,43.14,43.15,4500.0,37.7074,37.7074,37.69,37.6987,4500.0
2017-01-23 13:00:00,43.15,43.2,43.15,43.19,13433.0,37.6987,37.7424,37.6987,37.7337,13433.0
2017-01-23 13:10:00,43.19,43.2,43.18,43.19,11648.0,37.7337,37.7424,37.7249,37.7337,11648.0
2017-01-23 13:20:00,43.19,43.22,43.14,43.15,39377.0,37.7337,37.7599,37.69,37.6987,39377.0
2017-01-23 13:30:00,43.14,43.23,43.13,43.23,63522.0,37.69,37.7686,37.6812,37.7686,63522.0
2017-01-23 13:40:00,43.24,43.24,43.17,43.18,13391.0,37.7773,37.7773,37.7162,37.7249,13391.0
2017-01-23 13:50:00,43.17,43.17,43.1,43.11,21659.0,37.7162,37.7162,37.655,37.6638,21659.0
2017-01-23 14:00:00,43.11,43.13,43.07,43.08,19455.0,37.6638,37.6812,37.6288,37.6376,19455.0
2017-01-23 14:10:00,43.08,43.08,43.03,43.05,37119.0,37.6376,37.6376,37.5939,37.6113,37119.0
2017-01-23 14:20:00,43.06,43.09,43.06,43.07,9150.0,37.6201,37.6463,37.6201,37.6288,9150.0
2017-01-23 14:30:00,43.06,43.09,43.06,43.09,27143.0,37.6201,37.6463,37.6201,37.6463,27143.0
2017-01-23 14:40:00,43.09,43.11,43.06,43.08,10717.0,37.6463,37.6638,37.6201,37.6376,10717.0
2017-01-23 14:50:00,43.08,43.12,43.08,43.1,18198.0,37.6376,37.6725,37.6376,37.655,18198.0
2017-01-23 15:00:00,43.11,43.12,43.06,43.07,41988.0,37.6638,37.6725,37.6201,37.6288,41988.0
2017-01-23 15:10:00,43.07,43.08,43.05,43.08,23488.0,37.6288,37.6376,37.6113,37.6376,23488.0
2017-01-23 15:20:00,43.08,43.16,43.07,43.13,39658.0,37.6376,37.7074,37.6288,37.6812,39658.0
2017-01-23 15:30:00,43.13,43.18,43.11,43.18,58317.0,37.6812,37.7249,37.6638,37.7249,58317.0
2017-01-23 15:40:00,43.18,43.19,43.16,43.16,200950.0,37.7249,37.7337,37.7074,37.7074,200950.0
2017-01-23 15:50:00,43.16,43.16,43.1,43.11,301884.0,37.7074,37.7074,37.655,37.6638,301884.0
2017-01-24 09:30:00,43.09,43.48,43.09,43.31,97242.0,37.6463,37.987,37.6463,37.8385,97242.0
2017-01-24 09:40:00,43.32,43.36,43.31,43.35,64489.0,37.8472,37.8822,37.8385,37.8734,64489.0
2017-01-24 09:50:00,43.35,43.38,43.29,43.36,31370.0,37.8734,37.8997,37.821,37.8822,31370.0
2017-01-24 10:00:00,43.36,43.36,43.24,43.25,119002.0,37.8822,37.8822,37.7773,37.7861,119002.0
2017-01-24 10:10:00,43.26,43.34,43.25,43.3,60802.0,37.7948,37.8647,37.7861,37.8298,60802.0
2017-01-24 10:20:00,43.31,43.37,43.3,43.32,18167.0,37.8385,37.8909,37.8298,37.8472,18167.0
2017-01-24 10:30:00,43.32,43.37,43.3,43.31,23056.0,37.8472,37.8909,37.8298,37.8385,23056.0
2017-01-24 10:40:00,43.3,43.32,43.23,43.23,106620.0,37.8298,37.8472,37.7686,37.7686,106620.0
2017-01-24 10:50:00,43.23,43.28,43.22,43.25,112453.0,37.7686,37.8123,37.7599,37.7861,112453.0
2017-01-24 11:00:00,43.25,43.31,43.23,43.3,281080.0,37.7861,37.8385,37.7686,37.8298,281080.0
2017-01-24 11:10:00,43.3,43.31,43.26,43.3,20527.0,37.8298,37.8385,37.7948,37.8298,20527.0
2017-01-24 11:20:00,43.31,43.34,43.28,43.28,30191.0,37.8385,37.8647,37.8123,37.8123,30191.0
2017-01-24 11:30:00,43.29,43.38,43.28,43.37,58037.0,37.821,37.8997,37.8123,37.8909,58037.0
2017-01-24 11:40:00,43.37,43.4,43.35,43.36,43641.0,37.8909,37.9171,37.8734,37.8822,43641.0
2017-01-24 11:50:00,43.36,43.37,43.34,43.35,20505.0,37.8822,37.8909,37.8647,37.8734,20505.0
2017-01-24 12:00:00,43.35,43.36,43.34,43.36,62110.0,37.8734,37.8822,37.8647,37.8822,62110.0
2017-01-24 12:10:00,43.36,43.49,43.35,43.46,61677.0,37.8822,37.9958,37.8734,37.9695,61677.0
2017-01-24 12:20:00,43.46,43.47,43.45,43.45,8871.0,37.9695,37.9783,37.9608,37.9608,8871.0
2017-01-24 12:30:00,43.45,43.45,43.43,43.44,18198.0,37.9608,37.9608,37.9433,37.9521,18198.0
2017-01-24 12:40:00,43.45,43.47,43.44,43.46,98084.0,37.9608,37.9783,37.9521,37.9695,98084.0
2017-01-24 12:50:00,43.46,43.5,43.46,43.48,23534.0,37.9695,38.0045,37.9695,37.987,23534.0
2017-01-24 13:00:00,43.48,43.59,43.48,43.59,26411.0,37.987,38.0831,37.987,38.0831,26411.0
2017-01-24 13:10:00,43.59,43.59,43.55,43.58,62243.0,38.0831,38.0831,38.0482,38.0744,62243.0
2017-01-24 13:20:00,43.58,43.58,43.52,43.54,25730.0,38.0744,38.0744,38.022,38.0394,25730.0
2017-01-24 13:30:00,43.55,43.63,43.55,43.59,46603.0,38.0482,38.1181,38.0482,38.0831,46603.0
2017-01-24 13:40:00,43.58,43.66,43.58,43.65,66105.0,38.0744,38.1443,38.0744,38.1355,66105.0
2017-01-24 13:50:00,43.65,43.67,43.62,43.62,21977.0,38.1355,38.153,38.1093,38.1093,21977.0
2017-01-24 14:00:00,43.63,43.65,43.62,43.64,60410.0,38.1181,38.1355,38.1093,38.1268,60410.0
2017-01-24 14:10:00,43.65,43.66,43.61,43.65,70491.0,38.1355,38.1443,38.1006,38.1355,70491.0
2017-01-24 14:20:00,43.64,43.66,43.61,43.62,50067.0,38.1268,38.1443,38.1006,38.1093,50067.0
2017-01-24 14:30:00,43.62,43.66,43.6,43.6,30054.0,38.1093,38.1443,38.0919,38.0919,30054.0
2017-01-24 14:40:00,43.6,43.65,43.6,43.63,35275.0,38.0919,38.1355,38.0919,38.1181,35275.0
2017-01-24 14:50:00,43.63,43.66,43.63,43.63,28728.0,38.1181,38.1443,38.1181,38.1181,28728.0
2017-01-24 15:00:00,43.63,43.69,43.62,43.68,89991.0,38.1181,38.1705,38.1093,38.1618,89991.0
2017-01-24 15:10:00,43.68,43.69,43.61,43.61,65313.0,38.1618,38.1705,38.1006,38.1006,65313.0
2017-01-24 15:20:00,43.61,43.65,43.59,43.62,69996.0,38.1006,38.1355,38.0831,38.1093,69996.0
2017-01-24 15:30:00,43.62,43.63,43.59,43.59,338948.0,38.1093,38.1181,38.0831,38.0831,338948.0
2017-01-24 15:40:00,43.6,43.66,43.59,43.66,119937.0,38.0919,38.1443,38.0831,38.1443,119937.0
2017-01-24 15:50:00,43.66,43.67,43.6,43.61,226570.0,38.1443,38.153,38.0919,38.1006,226570.0
2017-01-25 09:30:00,43.87,44.12,43.63,44.04,272156.0,38.3277,38.5462,38.1181,38.4763,272156.0
2017-01-25 09:40:00,44.04,44.05,43.87,43.93,102000.0,38.4763,38.485,38.3277,38.3802,102000.0
2017-01-25 09:50:00,43.93,44.02,43.91,44.0,147829.0,38.3802,38.4588,38.3627,38.4413,147829.0
2017-01-25 10:00:00,44.0,44.02,43.92,43.98,64031.0,38.4413,38.4588,38.3714,38.4239,64031.0
2017-01-25 10:10:00,43.97,43.98,43.92,43.94,53928.0,38.4151,38.4239,38.3714,38.3889,53928.0
2017-01-25 10:20:00,43.94,44.0,43.92,43.95,88877.0,38.3889,38.4413,38.3714,38.3976,88877.0
2017-01-25 10:30:00,43.94,44.0,43.93,43.98,105971.0,38.3889,38.4413,38.3802,38.4239,105971.0
2017-01-25 10:40:00,43.98,44.03,43.97,43.99,188912.0,38.4239,38.4675,38.4151,38.4326,188912.0
2017-01-25 10:50:00,43.99,44.01,43.92,43.94,63677.0,38.4326,38.4501,38.3714,38.3889,63677.0
2017-01-25 11:00:00,43.94,44.03,43.92,43.99,84378.0,38.3889,38.4675,38.3714,38.4326,84378.0
2017-01-25 11:10:00,43.99,44.02,43.93,43.95,58769.0,38.4326,38.4588,38.3802,38.3976,58769.0
2017-01-25 11:20:00,43.95,43.96,43.91,43.95,45976.0,38.3976,38.4064,38.3627,38.3976,45976.0
2017-01-25 11:30:00,43.95,43.96,43.86,43.87,40704.0,38.3976,38.4064,38.319,38.3277,40704.0
2017-01-25 11:40:00,43.87,43.89,43.81,43.83,40866.0,38.3277,38.3452,38.2753,38.2928,40866.0
2017-01-25 11:50:00,43.82,43.83,43.77,43.78,37615.0,38.2841,38.2928,38.2404,38.2491,37615.0
2017-01-25 12:00:00,43.78,43.78,43.76,43.76,39965.0,38.2491,38.2491,38.2316,38.2316,39965.0
2017-01-25 12:10:00,43.76,43.78,43.72,43.76,57515.0,38.2316,38.2491,38.1967,38.2316,57515.0
2017-01-25 12:20:00,43.77,43.78,43.76,43.77,21684.0,38.2404,38.2491,38.2316,38.2404,21684.0
2017-01-25 12:30:00,43.77,43.8,43.77,43.79,17173.0,38.2404,38.2666,38.2404,38.2579,17173.0
2017-01-25 12:40:00,43.8,43.8,43.74,43.75,115237.0,38.2666,38.2666,38.2142,38.2229,115237.0
2017-01-25 12:50:00,43.75,43.8,43.74,43.79,121952.0,38.2229,38.2666,38.2142,38.2579,121952.0
2017-01-25 13:00:00,43.79,43.83,43.78,43.8,111716.0,38.2579,38.2928,38.2491,38.2666,111716.0
2017-01-25 13:10:00,43.8,43.8,43.76,43.78,225460.0,38.2666,38.2666,38.2316,38.2491,225460.0
2017-01-25 13:20:00,43.77,43.8,43.77,43.79,28966.0,38.2404,38.2666,38.2404,38.2579,28966.0
2017-01-25 13:30:00,43.79,43.86,43.78,43.84,24681.0,38.2579,38.319,38.2491,38.3015,24681.0
2017-01-25 13:40:00,43.85,43.89,43.83,43.86,67077.0,38.3103,38.3452,38.2928,38.319,67077.0
2017-01-25 13:50:00,43.85,43.87,43.84,43.87,28292.0,38.3103,38.3277,38.3015,38.3277,28292.0
2017-01-25 14:00:00,43.87,43.89,43.85,43.87,22880.0,38.3277,38.3452,38.3103,38.3277,22880.0
2017-01-25 14:10:00,43.87,43.87,43.83,43.84,79320.0,38.3277,38.3277,38.2928,38.3015,79320.0
2017-01-25 14:20:00,43.84,43.85,43.81,43.83,63342.0,38.3015,38.3103,38.2753,38.2928,63342.0
2017-01-25 14:30:00,43.81,43.82,43.78,43.78,30581.0,38.2753,38.2841,38.2491,38.2491,30581.0
2017-01-25 14:40:00,43.78,43.79,43.75,43.78,29973.0,38.2491,38.2579,38.2229,38.2491,29973.0
2017-01-25 14:50:00,43.78,43.78,43.75,43.77,28920.0,38.2491,38.2491,38.2229,38.2404,28920.0
2017-01-25 15:00:00,43.77,43.8,43.76,43.8,28657.0,38.2404,38.2666,38.2316,38.2666,28657.0
2017-01-25 15:10:00,43.8,43.83,43.79,43.8,36612.0,38.2666,38.2928,38.2579,38.2666,36612.0
2017-01-25 15:20:00,43.79,43.84,43.79,43.83,44872.0,38.2579,38.3015,38.2579,38.2928,44872.0
2017-01-25 15:30:00,43.84,43.85,43.81,43.84,123037.0,38.3015,38.3103,38.2753,38.3015,123037.0
2017-01-25 15:40:00,43.84,43.87,43.83,43.83,58959.0,38.3015,38.3277,38.2928,38.2928,58959.0
2017-01-25 15:50:00,43.83,43.85,43.79,43.8,212391.0,38.2928,38.3103,38.2579,38.2666,212391.0
2017-01-26 09:30:00,43.83,44.07,43.72,43.95,92182.0,38.2928,38.5025,38.1967,38.3976,92182.0
2017-01-26 09:40:00,43.94,43.94,43.78,43.88,93344.0,38.3889,38.3889,38.2491,38.3365,93344.0
2017-01-26 09:50:00,43.88,43.96,43.84,43.95,79826.0,38.3365,38.4064,38.3015,38.3976,79826.0
2017-01-26 10:00:00,43.95,43.95,43.84,43.86,113424.0,38.3976,38.3976,38.3015,38.319,113424.0
2017-01-26 10:10:00,43.87,43.89,43.71,43.72,103679.0,38.3277,38.3452,38.188,38.1967,103679.0
2017-01-26 10:20:00,43.72,43.74,43.64,43.68,112694.0,38.1967,38.2142,38.1268,38.1618,112694.0
2017-01-26 10:30:00,43.67,43.8,43.67,43.78,41670.0,38.153,38.2666,38.153,38.2491,41670.0
2017-01-26 10:40:00,43.77,43.77,43.68,43.71,19097.0,38.2404,38.2404,38.1618,38.188,19097.0
2017-01-26 10:50:00,43.7,43.71,43.65,43.67,31294.0,38.1792,38.188,38.1355,38.153,31294.0
2017-01-26 11:00:00,43.68,43.7,43.65,43.7,120998.0,38.1618,38.1792,38.1355,38.1792,120998.0
2017-01-26 11:10:00,43.7,43.73,43.69,43.71,14559.0,38.1792,38.2054,38.1705,38.188,14559.0
2017-01-26 11:20:00,43.7,43.76,43.67,43.75,22012.0,38.1792,38.2316,38.153,38.2229,22012.0
2017-01-26 11:30:00,43.75,43.79,43.75,43.77,18305.0,38.2229,38.2579,38.2229,38.2404,18305.0
2017-01-26 11:40:00,43.78,43.84,43.78,43.8,63311.0,38.2491,38.3015,38.2491,38.2666,63311.0
2017-01-26 11:50:00,43.79,43.82,43.78,43.79,24558.0,38.2579,38.2841,38.2491,38.2579,24558.0
2017-01-26 12:00:00,43.78,43.78,43.72,43.75,33826.0,38.2491,38.2491,38.1967,38.2229,33826.0
2017-01-26 12:10:00,43.75,43.78,43.74,43.75,9331.0,38.2229,38.2491,38.2142,38.2229,9331.0
2017-01-26 12:20:00,43.76,43.77,43.69,43.69,16238.0,38.2316,38.2404,38.1705,38.1705,16238.0
2017-01-26 12:30:00,43.7,43.71,43.65,43.69,23900.0,38.1792,38.188,38.1355,38.1705,23900.0
2017-01-26 12:40:00,43.69,43.72,43.68,43.72,19381.0,38.1705,38.1967,38.1618,38.1967,19381.0
2017-01-26 12:50:00,43.72,43.73,43.7,43.71,148731.0,38.1967,38.2054,38.1792,38.188,148731.0
2017-01-26 13:00:00,43.72,43.73,43.68,43.68,33251.0,38.1967,38.2054,38.1618,38.1618,33251.0
2017-01-26 13:10:00,43.69,43.7,43.62,43.63,19820.0,38.1705,38.1792,38.1093,38.1181,19820.0
2017-01-26 13:20:00,43.62,43.66,43.6,43.65,11033.0,38.1093,38.1443,38.0919,38.1355,11033.0
2017-01-26 13:30:00,43.66,43.7,43.65,43.69,24179.0,38.1443,38.1792,38.1355,38.1705,24179.0
2017-01-26 13:40:00,43.69,43.7,43.67,43.68,15238.0,38.1705,38.1792,38.153,38.1618,15238.0
2017-01-26 13:50:00,43.68,43.7,43.66,43.69,68681.0,38.1618,38.1792,38.1443,38.1705,68681.0
2017-01-26 14:00:00,43.69,43.7,43.67,43.7,37368.0,38.1705,38.1792,38.153,38.1792,37368.0
2017-01-26 14:10:00,43.7,43.71,43.69,43.7,19508.0,38.1792,38.188,38.1705,38.1792,19508.0
2017-01-26 14:20:00,43.7,43.77,43.69,43.76,61200.0,38.1792,38.2404,38.1705,38.2316,61200.0
2017-01-26 14:30:00,43.76,43.77,43.73,43.75,81696.0,38.2316,38.2404,38.2054,38.2229,81696.0
2017-01-26 14:40:00,43.74,43.74,43.66,43.67,86288.0,38.2142,38.2142,38.1443,38.153,86288.0
2017-01-26 14:50:00,43.67,43.67,43.56,43.57,155919.0,38.153,38.153,38.0569,38.0656,155919.0
2017-01-26 15:00:00,43.57,43.57,43.52,43.53,165209.0,38.0656,38.0656,38.022,38.0307,165209.0
2017-01-26 15:10:00,43.52,43.52,43.4,43.41,1535026.0,38.022,38.022,37.9171,37.9259,1535026.0
2017-01-26 15:20:00,43.41,43.43,43.39,43.4,339115.0,37.9259,37.9433,37.9084,37.9171,339115.0
2017-01-26 15:30:00,43.41,43.44,43.4,43.41,360756.0,37.9259,37.9521,37.9171,37.9259,360756.0
2017-01-26 15:40:00,43.41,43.41,43.34,43.34,372701.0,37.9259,37.9259,37.8647,37.8647,372701.0
2017-01-26 15:50:00,43.34,43.36,43.29,43.3,1586569.0,37.8647,37.8822,37.821,37.8298,1586569.0
2017-01-27 09:30:00,43.38,43.4,42.96,43.06,456439.0,37.8997,37.9171,37.5327,37.6201,456439.0
2017-01-27 09:40:00,43.05,43.13,42.92,42.92,206006.0,37.6113,37.6812,37.4978,37.4978,206006.0
2017-01-27 09:50:00,42.91,42.98,42.88,42.9,198506.0,37.489,37.5502,37.4628,37.4803,198506.0
2017-01-27 10:00:00,42.89,43.04,42.89,42.96,146331.0,37.4716,37.6026,37.4716,37.5327,146331.0
2017-01-27 10:10:00,42.95,43.0,42.88,42.96,145867.0,37.524,37.5677,37.4628,37.5327,145867.0
2017-01-27 10:20:00,42.95,43.0,42.95,42.98,39991.0,37.524,37.5677,37.524,37.5502,39991.0
2017-01-27 10:30:00,42.98,43.08,42.97,43.07,45122.0,37.5502,37.6376,37.5414,37.6288,45122.0
2017-01-27 10:40:00,43.07,43.09,42.89,42.9,204234.0,37.6288,37.6463,37.4716,37.4803,204234.0
2017-01-27 10:50:00,42.9,42.94,42.83,42.84,153701.0,37.4803,37.5152,37.4191,37.4279,153701.0
2017-01-27 11:00:00,42.83,42.86,42.66,42.68,340522.0,37.4191,37.4453,37.2706,37.2881,340522.0
2017-01-27 11:10:00,42.68,42.74,42.67,42.73,150410.0,37.2881,37.3405,37.2793,37.3318,150410.0
2017-01-27 11:20:00,42.73,42.74,42.69,42.69,116074.0,37.3318,37.3405,37.2968,37.2968,116074.0
2017-01-27 11:30:00,42.69,42.7,42.63,42.63,31375.0,37.2968,37.3056,37.2444,37.2444,31375.0
2017-01-27 11:40:00,42.64,42.67,42.62,42.64,71400.0,37.2531,37.2793,37.2357,37.2531,71400.0
2017-01-27 11:50:00,42.63,42.68,42.6,42.68,161602.0,37.2444,37.2881,37.2182,37.2881,161602.0
2017-01-27 12:00:00,42.69,42.76,42.67,42.73,165004.0,37.2968,37.358,37.2793,37.3318,165004.0
2017-01-27 12:10:00,42.73,42.74,42.67,42.67,122287.0,37.3318,37.3405,37.2793,37.2793,122287.0
2017-01-27 12:20:00,42.67,42.7,42.65,42.66,93020.0,37.2793,37.3056,37.2619,37.2706,93020.0
2017-01-27 12:30:00,42.65,42.67,42.63,42.66,54904.0,37.2619,37.2793,37.2444,37.2706,54904.0
2017-01-27 12:40:00,42.66,42.67,42.62,42.62,112135.0,37.2706,37.2793,37.2357,37.2357,112135.0
2017-01-27 12:50:00,42.63,42.7,42.63,42.67,92069.0,37.2444,37.3056,37.2444,37.2793,92069.0
2017-01-27 13:00:00,42.68,42.71,42.67,42.7,95440.0,37.2881,37.3143,37.2793,37.3056,95440.0
2017-01-27 13:10:00,42.7,42.71,42.65,42.66,53734.0,37.3056,37.3143,37.2619,37.2706,53734.0
2017-01-27 13:20:00,42.66,42.73,42.66,42.72,40634.0,37.2706,37.3318,37.2706,37.323,40634.0
2017-01-27 13:30:00,42.72,42.76,42.7,42.75,236564.0,37.323,37.358,37.3056,37.3492,236564.0
2017-01-27 13:40:00,42.76,42.79,42.75,42.79,166801.0,37.358,37.3842,37.3492,37.3842,166801.0
2017-01-27 13:50:00,42.78,42.79,42.74,42.74,147432.0,37.3755,37.3842,37.3405,37.3405,147432.0
2017-01-27 14:00:00,42.74,42.77,42.73,42.76,122226.0,37.3405,37.3667,37.3318,37.358,122226.0
2017-01-27 14:10:00,42.77,42.79,42.73,42.79,30233.0,37.3667,37.3842,37.3318,37.3842,30233.0
2017-01-27 14:20:00,42.79,42.84,42.65,42.65,1088453.0,37.3842,37.4279,37.2619,37.2619,1088453.0
2017-01-27 14:30:00,42.65,42.73,42.61,42.71,511157.0,37.2619,37.3318,37.2269,37.3143,511157.0
2017-01-27 14:40:00,42.71,42.77,42.71,42.76,61537.0,37.3143,37.3667,37.3143,37.358,61537.0
2017-01-27 14:50:00,42.75,42.77,42.71,42.73,52629.0,37.3492,37.3667,37.3143,37.3318,52629.0
2017-01-27 15:00:00,42.71,42.71,42.67,42.69,119415.0,37.3143,37.3143,37.2793,37.2968,119415.0
2017-01-27 15:10:00,42.7,42.72,42.69,42.71,56300.0,37.3056,37.323,37.2968,37.3143,56300.0
2017-01-27 15:20:00,42.71,42.72,42.68,42.69,58187.0,37.3143,37.323,37.2881,37.2968,58187.0
2017-01-27 15:30:00,42.69,42.7,42.67,42.7,149906.0,37.2968,37.3056,37.2793,37.3056,149906.0
2017-01-27 15:40:00,42.7,42.71,42.68,42.71,274143.0,37.3056,37.3143,37.2881,37.3143,274143.0
2017-01-27 15:50:00,42.71,42.75,42.67,42.71,1007057.0,37.3143,37.3492,37.2793,37.3143,1007057.0
2017-01-30 09:30:00,42.53,42.63,42.11,42.39,182036.0,37.157,37.2444,36.7901,37.0347,182036.0
2017-01-30 09:40:00,42.38,42.45,42.21,42.23,144232.0,37.026,37.0871,36.8775,36.8949,144232.0
2017-01-30 09:50:00,42.23,42.44,42.21,42.39,183539.0,36.8949,37.0784,36.8775,37.0347,183539.0
2017-01-30 10:00:00,42.32,42.46,42.32,42.39,129647.0,36.9736,37.0959,36.9736,37.0347,129647.0
2017-01-30 10:10:00,42.4,42.41,42.28,42.28,287802.0,37.0435,37.0522,36.9386,36.9386,287802.0
2017-01-30 10:20:00,42.29,42.39,42.26,42.38,183764.0,36.9474,37.0347,36.9211,37.026,183764.0
2017-01-30 10:30:00,42.38,42.42,42.31,42.31,81813.0,37.026,37.0609,36.9648,36.9648,81813.0
2017-01-30 10:40:00,42.32,42.35,42.26,42.27,47575.0,36.9736,36.9998,36.9211,36.9299,47575.0
2017-01-30 10:50:00,42.27,42.33,42.23,42.3,126402.0,36.9299,36.9823,36.8949,36.9561,126402.0
2017-01-30 11:00:00,42.3,42.37,42.29,42.36,31950.0,36.9561,37.0172,36.9474,37.0085,31950.0
2017-01-30 11:10:00,42.36,42.55,42.36,42.55,105574.0,37.0085,37.1745,37.0085,37.1745,105574.0
2017-01-30 11:20:00,42.55,42.55,42.41,42.41,113264.0,37.1745,37.1745,37.0522,37.0522,113264.0
2017-01-30 11:30:00,42.4,42.51,42.4,42.51,617837.0,37.0435,37.1396,37.0435,37.1396,617837.0
2017-01-30 11:40:00,42.51,42.55,42.47,42.54,86629.0,37.1396,37.1745,37.1046,37.1658,86629.0
2017-01-30 11:50:00,42.54,42.66,42.52,42.66,194920.0,37.1658,37.2706,37.1483,37.2706,194920.0
2017-01-30 12:00:00,42.67,42.75,42.62,42.71,171752.0,37.2793,37.3492,37.2357,37.3143,171752.0
2017-01-30 12:10:00,42.71,42.71,42.61,42.64,93843.0,37.3143,37.3143,37.2269,37.2531,93843.0
2017-01-30 12:20:00,42.64,42.69,42.63,42.69,389690.0,37.2531,37.2968,37.2444,37.2968,389690.0
2017-01-30 12:30:00,42.68,42.72,42.64,42.72,335614.0,37.2881,37.323,37.2531,37.323,335614.0
2017-01-30 12:40:00,42.72,42.75,42.7,42.73,171078.0,37.323,37.3492,37.3056,37.3318,171078.0
2017-01-30 12:50:00,42.72,42.77,42.72,42.74,135065.0,37.323,37.3667,37.323,37.3405,135065.0
2017-01-30 13:00:00,42.74,42.78,42.71,42.78,489573.0,37.3405,37.3755,37.3143,37.3755,489573.0
2017-01-30 13:10:00,42.77,42.83,42.75,42.76,369566.0,37.3667,37.4191,37.3492,37.358,369566.0
2017-01-30 13:20:00,42.76,42.77,42.73,42.77,104538.0,37.358,37.3667,37.3318,37.3667,104538.0
2017-01-30 13:30:00,42.76,42.77,42.67,42.67,74335.0,37.358,37.3667,37.2793,37.2793,74335.0
2017-01-30 13:40:00,42.67,42.7,42.66,42.68,55817.0,37.2793,37.3056,37.2706,37.2881,55817.0
2017-01-30 13:50:00,42.68,42.68,42.63,42.66,56422.0,37.2881,37.2881,37.2444,37.2706,56422.0
2017-01-30 14:00:00,42.67,42.74,42.67,42.73,35985.0,37.2793,37.3405,37.2793,37.3318,35985.0
2017-01-30 14:10:00,42.73,42.76,42.72,42.76,39422.0,37.3318,37.358,37.323,37.358,39422.0
2017-01-30 14:20:00,42.75,42.82,42.75,42.8,58664.0,37.3492,37.4104,37.3492,37.3929,58664.0
2017-01-30 14:30:00,42.8,42.83,42.79,42.81,57019.0,37.3929,37.4191,37.3842,37.4017,57019.0
2017-01-30 14:40:00,42.81,42.82,42.78,42.81,47005.0,37.4017,37.4104,37.3755,37.4017,47005.0
2017-01-30 14:50:00,42.8,42.81,42.77,42.8,33264.0,37.3929,37.4017,37.3667,37.3929,33264.0
2017-01-30 15:00:00,42.8,42.81,42.73,42.74,102098.0,37.3929,37.4017,37.3318,37.3405,102098.0
2017-01-30 15:10:00,42.74,42.76,42.73,42.76,72493.0,37.3405,37.358,37.3318,37.358,72493.0
2017-01-30 15:20:00,42.76,42.77,42.74,42.75,40359.0,37.358,37.3667,37.3405,37.3492,40359.0
2017-01-30 15:30:00,42.76,42.8,42.74,42.74,96915.0,37.358,37.3929,37.3405,37.3405,96915.0
2017-01-30 15:40:00,42.73,42.8,42.72,42.78,109961.0,37.3318,37.3929,37.323,37.3755,109961.0
2017-01-30 15:50:00,42.79,42.82,42.78,42.8,499830.0,37.3842,37.4104,37.3755,37.3929,499830.0
2017-01-31 09:30:00,42.34,42.55,42.27,42.31,335305.0,36.991,37.1745,36.9299,36.9648,335305.0
2017-01-31 09:40:00,42.31,42.53,42.3,42.53,123949.0,36.9648,37.157,36.9561,37.157,123949.0
2017-01-31 09:50:00,42.52,42.52,42.28,42.34,115314.0,37.1483,37.1483,36.9386,36.991,115314.0
2017-01-31 10:00:00,42.34,42.45,42.31,42.43,216406.0,36.991,37.0871,36.9648,37.0697,216406.0
2017-01-31 10:10:00,42.44,42.57,42.44,42.51,74193.0,37.0784,37.192,37.0784,37.1396,74193.0
2017-01-31 10:20:00,42.51,42.59,42.5,42.53,65314.0,37.1396,37.2095,37.1308,37.157,65314.0
2017-01-31 10:30:00,42.53,42.62,42.52,42.59,53842.0,37.157,37.2357,37.1483,37.2095,53842.0
2017-01-31 10:40:00,42.59,42.6,42.49,42.49,60962.0,37.2095,37.2182,37.1221,37.1221,60962.0
2017-01-31 10:50:00,42.49,42.53,42.47,42.51,77508.0,37.1221,37.157,37.1046,37.1396,77508.0
2017-01-31 11:00:00,42.51,42.56,42.47,42.48,289061.0,37.1396,37.1832,37.1046,37.1134,289061.0
2017-01-31 11:10:00,42.48,42.5,42.41,42.41,403753.0,37.1134,37.1308,37.0522,37.0522,403753.0
2017-01-31 11:20:00,42.42,42.42,42.33,42.33,274921.0,37.0609,37.0609,36.9823,36.9823,274921.0
2017-01-31 11:30:00,42.34,42.37,42.28,42.36,168384.0,36.991,37.0172,36.9386,37.0085,168384.0
2017-01-31 11:40:00,42.36,42.39,42.33,42.34,149656.0,37.0085,37.0347,36.9823,36.991,149656.0
2017-01-31 11:50:00,42.35,42.38,42.34,42.37,257719.0,36.9998,37.026,36.991,37.0172,257719.0
2017-01-31 12:00:00,42.37,42.39,42.34,42.39,194422.0,37.0172,37.0347,36.991,37.0347,194422.0
2017-01-31 12:10:00,42.38,42.42,42.36,42.41,146900.0,37.026,37.0609,37.0085,37.0522,146900.0
2017-01-31 12:20:00,42.42,42.44,42.39,42.41,166312.0,37.0609,37.0784,37.0347,37.0522,166312.0
2017-01-31 12:30:00,42.41,42.43,42.38,42.39,210163.0,37.0522,37.0697,37.026,37.0347,210163.0
2017-01-31 12:40:00,42.39,42.51,42.39,42.5,49758.0,37.0347,37.1396,37.0347,37.1308,49758.0
2017-01-31 12:50:00,42.5,42.55,42.5,42.53,134975.0,37.1308,37.1745,37.1308,37.157,134975.0
2017-01-31 13:00:00,42.54,42.54,42.47,42.51,92502.0,37.1658,37.1658,37.1046,37.1396,92502.0
2017-01-31 13:10:00,42.51,42.52,42.44,42.48,36773.0,37.1396,37.1483,37.0784,37.1134,36773.0
2017-01-31 13:20:00,42.49,42.58,42.48,42.57,86258.0,37.1221,37.2007,37.1134,37.192,86258.0
2017-01-31 13:30:00,42.57,42.63,42.57,42.63,170349.0,37.192,37.2444,37.192,37.2444,170349.0
2017-01-31 13:40:00,42.63,42.67,42.58,42.59,180960.0,37.2444,37.2793,37.2007,37.2095,180960.0
2017-01-31 13:50:00,42.6,42.61,42.55,42.59,50132.0,37.2182,37.2269,37.1745,37.2095,50132.0
2017-01-31 14:00:00,42.59,42.64,42.58,42.62,42410.0,37.2095,37.2531,37.2007,37.2357,42410.0
2017-01-31 14:10:00,42.62,42.75,42.62,42.74,201969.0,37.2357,37.3492,37.2357,37.3405,201969.0
2017-01-31 14:20:00,42.74,42.83,42.74,42.82,240304.0,37.3405,37.4191,37.3405,37.4104,240304.0
2017-01-31 14:30:00,42.83,42.9,42.82,42.9,291558.0,37.4191,37.4803,37.4104,37.4803,291558.0
2017-01-31 14:40:00,42.9,43.0,42.9,43.0,397369.0,37.4803,37.5677,37.4803,37.5677,397369.0
2017-01-31 14:50:00,42.99,43.09,42.98,43.06,447771.0,37.5589,37.6463,37.5502,37.6201,447771.0
2017-01-31 15:00:00,43.07,43.13,43.07,43.1,208800.0,37.6288,37.6812,37.6288,37.655,208800.0
2017-01-31 15:10:00,43.1,43.23,43.1,43.23,787867.0,37.655,37.7686,37.655,37.7686,787867.0
2017-01-31 15:20:00,43.23,43.24,43.21,43.23,277814.0,37.7686,37.7773,37.7511,37.7686,277814.0
2017-01-31 15:30:00,43.22,43.23,43.19,43.21,507138.0,37.7599,37.7686,37.7337,37.7511,507138.0
2017-01-31 15:40:00,43.21,43.28,43.21,43.25,882365.0,37.7511,37.8123,37.7511,37.7861,882365.0
2017-01-31 15:50:00,43.26,43.26,43.2,43.2,808621.0,37.7948,37.7948,37.7424,37.7424,808621.0
2017-02-01 09:30:00,43.2,43.31,43.08,43.17,131728.0,37.7424,37.8385,37.6376,37.7162,131728.0
2017-02-01 09:40:00,43.18,43.25,43.1,43.12,174640.0,37.7249,37.7861,37.655,37.6725,174640.0
2017-02-01 09:50:00,43.12,43.19,43.1,43.1,122077.0,37.6725,37.7337,37.655,37.655,122077.0
2017-02-01 10:00:00,43.11,43.13,42.92,42.94,285067.0,37.6638,37.6812,37.4978,37.5152,285067.0
2017-02-01 10:10:00,42.95,42.95,42.83,42.93,224889.0,37.524,37.524,37.4191,37.5065,224889.0
2017-02-01 10:20:00,42.93,43.05,42.89,43.01,261010.0,37.5065,37.6113,37.4716,37.5764,261010.0
2017-02-01 10:30:00,42.99,43.0,42.79,42.8,125888.0,37.5589,37.5677,37.3842,37.3929,125888.0
2017-02-01 10:40:00,42.8,42.87,42.8,42.84,85171.0,37.3929,37.4541,37.3929,37.4279,85171.0
2017-02-01 10:50:00,42.85,42.92,42.79,42.83,70624.0,37.4366,37.4978,37.3842,37.4191,70624.0
2017-02-01 11:00:00,42.84,42.9,42.82,42.87,69893.0,37.4279,37.4803,37.4104,37.4541,69893.0
2017-02-01 11:10:00,42.86,42.91,42.83,42.83,161489.0,37.4453,37.489,37.4191,37.4191,161489.0
2017-02-01 11:20:00,42.83,42.85,42.74,42.75,112359.0,37.4191,37.4366,37.3405,37.3492,112359.0
2017-02-01 11:30:00,42.75,42.79,42.72,42.73,177093.0,37.3492,37.3842,37.323,37.3318,177093.0
2017-02-01 11:40:00,42.73,42.81,42.73,42.74,215641.0,37.3318,37.4017,37.3318,37.3405,215641.0
2017-02-01 11:50:00,42.75,42.8,42.72,42.8,59566.0,37.3492,37.3929,37.323,37.3929,59566.0
2017-02-01 12:00:00,42.8,42.84,42.8,42.84,35836.0,37.3929,37.4279,37.3929,37.4279,35836.0
2017-02-01 12:10:00,42.83,42.89,42.83,42.86,190172.0,37.4191,37.4716,37.4191,37.4453,190172.0
2017-02-01 12:20:00,42.86,42.91,42.86,42.91,166060.0,37.4453,37.489,37.4453,37.489,166060.0
2017-02-01 12:30:00,42.91,42.97,42.91,42.95,79136.0,37.489,37.5414,37.489,37.524,79136.0
2017-02-01 12:40:00,42.95,42.98,42.93,42.95,84440.0,37.524,37.5502,37.5065,37.524,84440.0
2017-02-01 12:50:00,42.96,42.97,42.95,42.97,17869.0,37.5327,37.5414,37.524,37.5414,17869.0
2017-02-01 13:00:00,42.97,42.97,42.92,42.95,83123.0,37.5414,37.5414,37.4978,37.524,83123.0
2017-02-01 13:10:00,42.94,42.95,42.91,42.94,30685.0,37.5152,37.524,37.489,37.5152,30685.0
2017-02-01 13:20:00,42.94,42.94,42.9,42.91,27945.0,37.5152,37.5152,37.4803,37.489,27945.0
2017-02-01 13:30:00,42.91,42.95,42.9,42.9,31980.0,37.489,37.524,37.4803,37.4803,31980.0
2017-02-01 13:40:00,42.91,42.94,42.89,42.94,62286.0,37.489,37.5152,37.4716,37.5152,62286.0
2017-02-01 13:50:00,42.94,43.05,42.93,43.04,474224.0,37.5152,37.6113,37.5065,37.6026,474224.0
2017-02-01 14:00:00,43.03,43.05,42.87,42.95,187022.0,37.5939,37.6113,37.4541,37.524,187022.0
2017-02-01 14:10:00,42.97,43.11,42.96,43.06,291793.0,37.5414,37.6638,37.5327,37.6201,291793.0
2017-02-01 14:20:00,43.05,43.06,42.92,42.93,69256.0,37.6113,37.6201,37.4978,37.5065,69256.0
2017-02-01 14:30:00,42.93,42.95,42.81,42.84,493230.0,37.5065,37.524,37.4017,37.4279,493230.0
2017-02-01 14:40:00,42.85,42.85,42.77,42.79,223966.0,37.4366,37.4366,37.3667,37.3842,223966.0
2017-02-01 14:50:00,42.79,42.81,42.75,42.8,108767.0,37.3842,37.4017,37.3492,37.3929,108767.0
2017-02-01 15:00:00,42.8,42.82,42.7,42.73,169264.0,37.3929,37.4104,37.3056,37.3318,169264.0
2017-02-01 15:10:00,42.72,42.74,42.67,42.69,235381.0,37.323,37.3405,37.2793,37.2968,235381.0
2017-02-01 15:20:00,42.69,42.74,42.69,42.73,108537.0,37.2968,37.3405,37.2968,37.3318,108537.0
2017-02-01 15:30:00,42.73,42.79,42.73,42.79,71141.0,37.3318,37.3842,37.3318,37.3842,71141.0
2017-02-01 15:40:00,42.79,42.79,42.75,42.78,106220.0,37.3842,37.3842,37.3492,37.3755,106220.0
2017-02-01 15:50:00,42.78,42.79,42.74,42.75,260318.0,37.3755,37.3842,37.3405,37.3492,260318.0
2017-02-02 09:30:00,42.83,42.83,42.52,42.67,186134.0,37.4191,37.4191,37.1483,37.2793,186134.0
2017-02-02 09:40:00,42.68,42.72,42.58,42.7,425930.0,37.2881,37.323,37.2007,37.3056,425930.0
2017-02-02 09:50:00,42.7,42.82,42.67,42.78,391313.0,37.3056,37.4104,37.2793,37.3755,391313.0
2017-02-02 10:00:00,42.78,42.89,42.73,42.89,306423.0,37.3755,37.4716,37.3318,37.4716,306423.0
2017-02-02 10:10:00,42.89,42.95,42.79,42.8,122871.0,37.4716,37.524,37.3842,37.3929,122871.0
2017-02-02 10:20:00,42.8,42.81,42.74,42.79,139832.0,37.3929,37.4017,37.3405,37.3842,139832.0
2017-02-02 10:30:00,42.79,42.97,42.79,42.97,271033.0,37.3842,37.5414,37.3842,37.5414,271033.0
2017-02-02 10:40:00,42.96,43.18,42.94,43.15,572264.0,37.5327,37.7249,37.5152,37.6987,572264.0
2017-02-02 10:50:00,43.15,43.23,43.1,43.21,253254.0,37.6987,37.7686,37.655,37.7511,253254.0
2017-02-02 11:00:00,43.22,43.25,43.14,43.14,160769.0,37.7599,37.7861,37.69,37.69,160769.0
2017-02-02 11:10:00,43.15,43.21,43.14,43.16,300042.0,37.6987,37.7511,37.69,37.7074,300042.0
2017-02-02 11:20:00,43.16,43.2,43.1,43.11,303393.0,37.7074,37.7424,37.655,37.6638,303393.0
2017-02-02 11:30:00,43.11,43.13,43.07,43.12,137641.0,37.6638,37.6812,37.6288,37.6725,137641.0
2017-02-02 11:40:00,43.12,43.12,42.98,42.99,96890.0,37.6725,37.6725,37.5502,37.5589,96890.0
2017-02-02 11:50:00,42.98,42.98,42.84,42.86,84297.0,37.5502,37.5502,37.4279,37.4453,84297.0
2017-02-02 12:00:00,42.84,42.95,42.82,42.93,116648.0,37.4279,37.524,37.4104,37.5065,116648.0
2017-02-02 12:10:00,42.93,42.96,42.93,42.96,18625.0,37.5065,37.5327,37.5065,37.5327,18625.0
2017-02-02 12:20:00,42.96,42.97,42.91,42.94,47391.0,37.5327,37.5414,37.489,37.5152,47391.0
2017-02-02 12:30:00,42.93,42.97,42.9,42.97,35963.0,37.5065,37.5414,37.4803,37.5414,35963.0
2017-02-02 12:40:00,42.98,43.0,42.96,42.97,54778.0,37.5502,37.5677,37.5327,37.5414,54778.0
2017-02-02 12:50:00,42.97,42.98,42.92,42.94,27070.0,37.5414,37.5502,37.4978,37.5152,27070.0
2017-02-02 13:00:00,42.94,42.96,42.93,42.95,113120.0,37.5152,37.5327,37.5065,37.524,113120.0
2017-02-02 13:10:00,42.96,42.96,42.9,42.91,42589.0,37.5327,37.5327,37.4803,37.489,42589.0
2017-02-02 13:20:00,42.9,42.9,42.81,42.82,58429.0,37.4803,37.4803,37.4017,37.4104,58429.0
2017-02-02 13:30:00,42.82,42.87,42.82,42.86,76699.0,37.4104,37.4541,37.4104,37.4453,76699.0
2017-02-02 13:40:00,42.86,42.95,42.85,42.93,151469.0,37.4453,37.524,37.4366,37.5065,151469.0
2017-02-02 13:50:00,42.94,42.96,42.91,42.93,58109.0,37.5152,37.5327,37.489,37.5065,58109.0
2017-02-02 14:00:00,42.93,42.93,42.85,42.85,26725.0,37.5065,37.5065,37.4366,37.4366,26725.0
2017-02-02 14:10:00,42.85,42.87,42.78,42.78,42477.0,37.4366,37.4541,37.3755,37.3755,42477.0
2017-02-02 14:20:00,42.77,42.79,42.72,42.75,330125.0,37.3667,37.3842,37.323,37.3492,330125.0
2017-02-02 14:30:00,42.75,42.8,42.74,42.79,31901.0,37.3492,37.3929,37.3405,37.3842,31901.0
2017-02-02 14:40:00,42.79,42.79,42.75,42.75,35333.0,37.3842,37.3842,37.3492,37.3492,35333.0
2017-02-02 14:50:00,42.75,42.78,42.75,42.75,55100.0,37.3492,37.3755,37.3492,37.3492,55100.0
2017-02-02 15:00:00,42.74,42.8,42.73,42.79,34252.0,37.3405,37.3929,37.3318,37.3842,34252.0
2017-02-02 15:10:00,42.79,42.82,42.77,42.81,102914.0,37.3842,37.4104,37.3667,37.4017,102914.0
2017-02-02 15:20:00,42.81,42.84,42.81,42.83,38685.0,37.4017,37.4279,37.4017,37.4191,38685.0
2017-02-02 15:30:00,42.82,42.83,42.79,42.81,97007.0,37.4104,37.4191,37.3842,37.4017,97007.0
2017-02-02 15:40:00,42.8,42.82,42.79,42.81,146431.0,37.3929,37.4104,37.3842,37.4017,146431.0
2017-02-02 15:50:00,42.81,42.82,42.74,42.78,295090.0,37.4017,37.4104,37.3405,37.3755,295090.0
2017-02-03 09:30:00,42.65,42.96,42.65,42.87,209708.0,37.2619,37.5327,37.2619,37.4541,209708.0
2017-02-03 09:40:00,42.87,42.91,42.78,42.85,508751.0,37.4541,37.489,37.3755,37.4366,508751.0
2017-02-03 09:50:00,42.84,42.88,42.76,42.76,209194.0,37.4279,37.4628,37.358,37.358,209194.0
2017-02-03 10:00:00,42.74,43.55,42.74,43.55,1348690.0,37.3405,38.0482,37.3405,38.0482,1348690.0
2017-02-03 10:10:00,43.53,43.54,43.08,43.15,1482302.0,38.0307,38.0394,37.6376,37.6987,1482302.0
2017-02-03 10:20:00,43.16,43.2,43.02,43.05,468133.0,37.7074,37.7424,37.5851,37.6113,468133.0
2017-02-03 10:30:00,43.05,43.06,42.99,43.0,183627.0,37.6113,37.6201,37.5589,37.5677,183627.0
2017-02-03 10:40:00,43.0,43.13,43.0,43.12,112772.0,37.5677,37.6812,37.5677,37.6725,112772.0
2017-02-03 10:50:00,43.13,43.17,43.06,43.16,121967.0,37.6812,37.7162,37.6201,37.7074,121967.0
2017-02-03 11:00:00,43.16,43.28,43.16,43.22,143922.0,37.7074,37.8123,37.7074,37.7599,143922.0
2017-02-03 11:10:00,43.22,43.23,43.18,43.19,88032.0,37.7599,37.7686,37.7249,37.7337,88032.0
2017-02-03 11:20:00,43.18,43.25,43.13,43.25,121354.0,37.7249,37.7861,37.6812,37.7861,121354.0
2017-02-03 11:30:00,43.24,43.29,43.21,43.22,84241.0,37.7773,37.821,37.7511,37.7599,84241.0
2017-02-03 11:40:00,43.22,43.24,43.15,43.18,56699.0,37.7599,37.7773,37.6987,37.7249,56699.0
2017-02-03 11:50:00,43.19,43.23,43.19,43.2,43985.0,37.7337,37.7686,37.7337,37.7424,43985.0
2017-02-03 12:00:00,43.2,43.24,43.18,43.2,104855.0,37.7424,37.7773,37.7249,37.7424,104855.0
2017-02-03 12:10:00,43.21,43.21,43.15,43.15,23043.0,37.7511,37.7511,37.6987,37.6987,23043.0
2017-02-03 12:20:00,43.16,43.16,43.12,43.12,12850.0,37.7074,37.7074,37.6725,37.6725,12850.0
2017-02-03 12:30:00,43.12,43.16,43.08,43.1,167769.0,37.6725,37.7074,37.6376,37.655,167769.0
2017-02-03 12:40:00,43.1,43.11,43.07,43.09,50012.0,37.655,37.6638,37.6288,37.6463,50012.0
2017-02-03 12:50:00,43.09,43.12,43.08,43.11,90210.0,37.6463,37.6725,37.6376,37.6638,90210.0
2017-02-03 13:00:00,43.11,43.15,43.08,43.09,195873.0,37.6638,37.6987,37.6376,37.6463,195873.0
2017-02-03 13:10:00,43.09,43.12,43.08,43.1,83387.0,37.6463,37.6725,37.6376,37.655,83387.0
2017-02-03 13:20:00,43.1,43.1,43.02,43.04,109011.0,37.655,37.655,37.5851,37.6026,109011.0
2017-02-03 13:30:00,43.05,43.09,43.03,43.04,67921.0,37.6113,37.6463,37.5939,37.6026,67921.0
2017-02-03 13:40:00,43.04,43.06,43.03,43.06,52463.0,37.6026,37.6201,37.5939,37.6201,52463.0
2017-02-03 13:50:00,43.06,43.07,43.0,43.03,221421.0,37.6201,37.6288,37.5677,37.5939,221421.0
2017-02-03 14:00:00,43.02,43.06,43.02,43.05,46354.0,37.5851,37.6201,37.5851,37.6113,46354.0
2017-02-03 14:10:00,43.05,43.06,43.01,43.01,88501.0,37.6113,37.6201,37.5764,37.5764,88501.0
2017-02-03 14:20:00,43.02,43.04,42.92,42.94,108631.0,37.5851,37.6026,37.4978,37.5152,108631.0
2017-02-03 14:30:00,42.93,42.96,42.91,42.96,31016.0,37.5065,37.5327,37.489,37.5327,31016.0
2017-02-03 14:40:00,42.96,42.97,42.94,42.96,87482.0,37.5327,37.5414,37.5152,37.5327,87482.0
2017-02-03 14:50:00,42.96,42.97,42.94,42.97,39796.0,37.5327,37.5414,37.5152,37.5414,39796.0
2017-02-03 15:00:00,42.97,43.02,42.96,43.0,78627.0,37.5414,37.5851,37.5327,37.5677,78627.0
2017-02-03 15:10:00,43.0,43.02,42.99,42.99,50151.0,37.5677,37.5851,37.5589,37.5589,50151.0
2017-02-03 15:20:00,43.0,43.02,43.0,43.01,54440.0,37.5677,37.5851,37.5677,37.5764,54440.0
2017-02-03 15:30:00,43.01,43.02,42.99,43.02,60653.0,37.5764,37.5851,37.5589,37.5851,60653.0
2017-02-03 15:40:00,43.01,43.03,42.99,43.0,61260.0,37.5764,37.5939,37.5589,37.5677,61260.0
2017-02-03 15:50:00,43.01,43.03,42.97,43.01,408300.0,37.5764,37.5939,37.5414,37.5764,408300.0
2017-02-06 09:30:00,42.94,43.13,42.85,42.93,112343.0,37.5152,37.6812,37.4366,37.5065,112343.0
2017-02-06 09:40:00,42.93,42.97,42.86,42.95,165731.0,37.5065,37.5414,37.4453,37.524,165731.0
2017-02-06 09:50:00,42.95,43.02,42.93,42.94,63390.0,37.524,37.5851,37.5065,37.5152,63390.0
2017-02-06 10:00:00,42.94,42.96,42.9,42.95,102834.0,37.5152,37.5327,37.4803,37.524,102834.0
2017-02-06 10:10:00,42.96,43.04,42.92,43.03,38712.0,37.5327,37.6026,37.4978,37.5939,38712.0
2017-02-06 10:20:00,43.04,43.1,43.03,43.06,76866.0,37.6026,37.655,37.5939,37.6201,76866.0
2017-02-06 10:30:00,43.05,43.05,42.93,42.96,114679.0,37.6113,37.6113,37.5065,37.5327,114679.0
2017-02-06 10:40:00,42.95,42.99,42.91,42.94,64595.0,37.524,37.5589,37.489,37.5152,64595.0
2017-02-06 10:50:00,42.94,42.95,42.79,42.82,218650.0,37.5152,37.524,37.3842,37.4104,218650.0
2017-02-06 11:00:00,42.82,42.9,42.8,42.89,49289.0,37.4104,37.4803,37.3929,37.4716,49289.0
2017-02-06 11:10:00,42.89,42.91,42.87,42.87,33347.0,37.4716,37.489,37.4541,37.4541,33347.0
2017-02-06 11:20:00,42.88,42.91,42.84,42.84,82308.0,37.4628,37.489,37.4279,37.4279,82308.0
2017-02-06 11:30:00,42.84,42.89,42.82,42.89,82101.0,37.4279,37.4716,37.4104,37.4716,82101.0
2017-02-06 11:40:00,42.89,42.92,42.86,42.88,25357.0,37.4716,37.4978,37.4453,37.4628,25357.0
2017-02-06 11:50:00,42.88,42.89,42.81,42.83,61020.0,37.4628,37.4716,37.4017,37.4191,61020.0
2017-02-06 12:00:00,42.82,42.82,42.72,42.73,159050.0,37.4104,37.4104,37.323,37.3318,159050.0
2017-02-06 12:10:00,42.74,42.77,42.73,42.75,29983.0,37.3405,37.3667,37.3318,37.3492,29983.0
2017-02-06 12:20:00,42.75,42.77,42.74,42.77,19170.0,37.3492,37.3667,37.3405,37.3667,19170.0
2017-02-06 12:30:00,42.77,42.77,42.7,42.73,44934.0,37.3667,37.3667,37.3056,37.3318,44934.0
2017-02-06 12:40:00,42.73,42.73,42.64,42.65,121329.0,37.3318,37.3318,37.2531,37.2619,121329.0
2017-02-06 12:50:00,42.64,42.68,42.64,42.65,36700.0,37.2531,37.2881,37.2531,37.2619,36700.0
2017-02-06 13:00:00,42.65,42.67,42.59,42.6,264210.0,37.2619,37.2793,37.2095,37.2182,264210.0
2017-02-06 13:10:00,42.59,42.59,42.53,42.53,491864.0,37.2095,37.2095,37.157,37.157,491864.0
2017-02-06 13:20:00,42.54,42.59,42.54,42.57,240039.0,37.1658,37.2095,37.1658,37.192,240039.0
2017-02-06 13:30:00,42.56,42.56,42.52,42.54,152231.0,37.1832,37.1832,37.1483,37.1658,152231.0
2017-02-06 13:40:00,42.54,42.57,42.53,42.56,85178.0,37.1658,37.192,37.157,37.1832,85178.0
2017-02-06 13:50:00,42.55,42.6,42.55,42.58,105318.0,37.1745,37.2182,37.1745,37.2007,105318.0
2017-02-06 14:00:00,42.58,42.58,42.55,42.57,116737.0,37.2007,37.2007,37.1745,37.192,116737.0
2017-02-06 14:10:00,42.57,42.58,42.56,42.58,81340.0,37.192,37.2007,37.1832,37.2007,81340.0
2017-02-06 14:20:00,42.58,42.6,42.56,42.57,148983.0,37.2007,37.2182,37.1832,37.192,148983.0
2017-02-06 14:30:00,42.57,42.58,42.53,42.54,128362.0,37.192,37.2007,37.157,37.1658,128362.0
2017-02-06 14:40:00,42.54,42.59,42.51,42.55,137729.0,37.1658,37.2095,37.1396,37.1745,137729.0
2017-02-06 14:50:00,42.55,42.57,42.53,42.56,144148.0,37.1745,37.192,37.157,37.1832,144148.0
2017-02-06 15:00:00,42.55,42.56,42.55,42.55,61148.0,37.1745,37.1832,37.1745,37.1745,61148.0
2017-02-06 15:10:00,42.55,42.56,42.54,42.55,119961.0,37.1745,37.1832,37.1658,37.1745,119961.0
2017-02-06 15:20:00,42.56,42.57,42.55,42.57,90738.0,37.1832,37.192,37.1745,37.192,90738.0
2017-02-06 15:30:00,42.57,42.58,42.56,42.57,98070.0,37.192,37.2007,37.1832,37.192,98070.0
2017-02-06 15:40:00,42.57,42.59,42.57,42.58,122303.0,37.192,37.2095,37.192,37.2007,122303.0
2017-02-06 15:50:00,42.59,42.62,42.58,42.59,397421.0,37.2095,37.2357,37.2007,37.2095,397421.0
2017-02-07 09:30:00,42.71,42.82,42.61,42.79,66818.0,37.3143,37.4104,37.2269,37.3842,66818.0
2017-02-07 09:40:00,42.8,42.8,42.7,42.73,113569.0,37.3929,37.3929,37.3056,37.3318,113569.0
2017-02-07 09:50:00,42.73,42.76,42.66,42.67,48406.0,37.3318,37.358,37.2706,37.2793,48406.0
2017-02-07 10:00:00,42.67,42.69,42.62,42.66,67862.0,37.2793,37.2968,37.2357,37.2706,67862.0
2017-02-07 10:10:00,42.66,42.74,42.65,42.68,64905.0,37.2706,37.3405,37.2619,37.2881,64905.0
2017-02-07 10:20:00,42.68,42.74,42.66,42.71,41425.0,37.2881,37.3405,37.2706,37.3143,41425.0
2017-02-07 10:30:00,42.71,42.71,42.63,42.66,56266.0,37.3143,37.3143,37.2444,37.2706,56266.0
2017-02-07 10:40:00,42.66,42.7,42.65,42.69,26133.0,37.2706,37.3056,37.2619,37.2968,26133.0
2017-02-07 10:50:00,42.69,42.69,42.66,42.67,16503.0,37.2968,37.2968,37.2706,37.2793,16503.0
2017-02-07 11:00:00,42.66,42.69,42.65,42.67,23678.0,37.2706,37.2968,37.2619,37.2793,23678.0
2017-02-07 11:10:00,42.66,42.67,42.55,42.55,42433.0,37.2706,37.2793,37.1745,37.1745,42433.0
2017-02-07 11:20:00,42.56,42.57,42.51,42.53,36466.0,37.1832,37.192,37.1396,37.157,36466.0
2017-02-07 11:30:00,42.54,42.6,42.53,42.6,19380.0,37.1658,37.2182,37.157,37.2182,19380.0
2017-02-07 11:40:00,42.6,42.6,42.57,42.59,9300.0,37.2182,37.2182,37.192,37.2095,9300.0
2017-02-07 11:50:00,42.59,42.62,42.58,42.59,29669.0,37.2095,37.2357,37.2007,37.2095,29669.0
2017-02-07 12:00:00,42.59,42.62,42.56,42.59,20127.0,37.2095,37.2357,37.1832,37.2095,20127.0
2017-02-07 12:10:00,42.59,42.6,42.5,42.51,45904.0,37.2095,37.2182,37.1308,37.1396,45904.0
2017-02-07 12:20:00,42.51,42.51,42.42,42.45,27115.0,37.1396,37.1396,37.0609,37.0871,27115.0
2017-02-07 12:30:00,42.44,42.5,42.43,42.5,15921.0,37.0784,37.1308,37.0697,37.1308,15921.0
2017-02-07 12:40:00,42.5,42.5,42.37,42.37,26592.0,37.1308,37.1308,37.0172,37.0172,26592.0
2017-02-07 12:50:00,42.36,42.39,42.33,42.37,156392.0,37.0085,37.0347,36.9823,37.0172,156392.0
2017-02-07 13:00:00,42.36,42.37,42.33,42.36,31895.0,37.0085,37.0172,36.9823,37.0085,31895.0
2017-02-07 13:10:00,42.37,42.42,42.36,42.41,19160.0,37.0172,37.0609,37.0085,37.0522,19160.0
2017-02-07 13:20:00,42.42,42.42,42.36,42.4,28514.0,37.0609,37.0609,37.0085,37.0435,28514.0
2017-02-07 13:30:00,42.41,42.43,42.38,42.39,64598.0,37.0522,37.0697,37.026,37.0347,64598.0
2017-02-07 13:40:00,42.4,42.42,42.37,42.41,23727.0,37.0435,37.0609,37.0172,37.0522,23727.0
2017-02-07 13:50:00,42.4,42.46,42.39,42.41,36282.0,37.0435,37.0959,37.0347,37.0522,36282.0
2017-02-07 14:00:00,42.42,42.46,42.41,42.43,36393.0,37.0609,37.0959,37.0522,37.0697,36393.0
2017-02-07 14:10:00,42.43,42.44,42.4,42.41,48337.0,37.0697,37.0784,37.0435,37.0522,48337.0
2017-02-07 14:20:00,42.41,42.42,42.4,42.4,24212.0,37.0522,37.0609,37.0435,37.0435,24212.0
2017-02-07 14:30:00,42.4,42.44,42.4,42.41,69841.0,37.0435,37.0784,37.0435,37.0522,69841.0
2017-02-07 14:40:00,42.41,42.42,42.38,42.4,31216.0,37.0522,37.0609,37.026,37.0435,31216.0
2017-02-07 14:50:00,42.4,42.42,42.39,42.39,16829.0,37.0435,37.0609,37.0347,37.0347,16829.0
2017-02-07 15:00:00,42.4,42.44,42.39,42.44,21814.0,37.0435,37.0784,37.0347,37.0784,21814.0
2017-02-07 15:10:00,42.43,42.45,42.42,42.43,26497.0,37.0697,37.0871,37.0609,37.0697,26497.0
2017-02-07 15:20:00,42.44,42.45,42.41,42.41,24809.0,37.0784,37.0871,37.0522,37.0522,24809.0
2017-02-07 15:30:00,42.41,42.43,42.37,42.39,82388.0,37.0522,37.0697,37.0172,37.0347,82388.0
2017-02-07 15:40:00,42.39,42.41,42.37,42.38,233387.0,37.0347,37.0522,37.0172,37.026,233387.0
2017-02-07 15:50:00,42.38,42.4,42.36,42.39,285460.0,37.026,37.0435,37.0085,37.0347,285460.0
2017-02-08 09:30:00,42.41,42.46,42.23,42.4,90567.0,37.0522,37.0959,36.8949,37.0435,90567.0
2017-02-08 09:40:00,42.41,42.48,42.39,42.39,360776.0,37.0522,37.1134,37.0347,37.0347,360776.0
2017-02-08 09:50:00,42.39,42.43,42.34,42.42,184172.0,37.0347,37.0697,36.991,37.0609,184172.0
2017-02-08 10:00:00,42.42,42.43,42.37,42.38,45676.0,37.0609,37.0697,37.0172,37.026,45676.0
2017-02-08 10:10:00,42.38,42.45,42.37,42.41,162062.0,37.026,37.0871,37.0172,37.0522,162062.0
2017-02-08 10:20:00,42.41,42.49,42.4,42.42,269844.0,37.0522,37.1221,37.0435,37.0609,269844.0
2017-02-08 10:30:00,42.42,42.47,42.4,42.43,23237.0,37.0609,37.1046,37.0435,37.0697,23237.0
2017-02-08 10:40:00,42.44,42.57,42.4,42.53,124994.0,37.0784,37.192,37.0435,37.157,124994.0
2017-02-08 10:50:00,42.54,42.55,42.46,42.49,128463.0,37.1658,37.1745,37.0959,37.1221,128463.0
2017-02-08 11:00:00,42.49,42.59,42.49,42.51,124466.0,37.1221,37.2095,37.1221,37.1396,124466.0
2017-02-08 11:10:00,42.52,42.57,42.49,42.5,174968.0,37.1483,37.192,37.1221,37.1308,174968.0
2017-02-08 11:20:00,42.5,42.55,42.48,42.5,55163.0,37.1308,37.1745,37.1134,37.1308,55163.0
2017-02-08 11:30:00,42.49,42.53,42.44,42.44,27614.0,37.1221,37.157,37.0784,37.0784,27614.0
2017-02-08 11:40:00,42.45,42.51,42.42,42.44,30229.0,37.0871,37.1396,37.0609,37.0784,30229.0
2017-02-08 11:50:00,42.45,42.47,42.4,42.44,20056.0,37.0871,37.1046,37.0435,37.0784,20056.0
2017-02-08 12:00:00,42.44,42.55,42.44,42.54,86521.0,37.0784,37.1745,37.0784,37.1658,86521.0
2017-02-08 12:10:00,42.54,42.54,42.49,42.53,25966.0,37.1658,37.1658,37.1221,37.157,25966.0
2017-02-08 12:20:00,42.52,42.54,42.47,42.48,31171.0,37.1483,37.1658,37.1046,37.1134,31171.0
2017-02-08 12:30:00,42.47,42.48,42.42,42.43,13163.0,37.1046,37.1134,37.0609,37.0697,13163.0
2017-02-08 12:40:00,42.42,42.44,42.41,42.41,11645.0,37.0609,37.0784,37.0522,37.0522,11645.0
2017-02-08 12:50:00,42.42,42.45,42.42,42.45,107747.0,37.0609,37.0871,37.0609,37.0871,107747.0
2017-02-08 13:00:00,42.45,42.53,42.45,42.51,78576.0,37.0871,37.157,37.0871,37.1396,78576.0
2017-02-08 13:10:00,42.5,42.51,42.49,42.5,39892.0,37.1308,37.1396,37.1221,37.1308,39892.0
2017-02-08 13:20:00,42.5,42.6,42.5,42.59,347365.0,37.1308,37.2182,37.1308,37.2095,347365.0
2017-02-08 13:30:00,42.59,42.61,42.58,42.61,145503.0,37.2095,37.2269,37.2007,37.2269,145503.0
2017-02-08 13:40:00,42.61,42.66,42.6,42.65,227073.0,37.2269,37.2706,37.2182,37.2619,227073.0
2017-02-08 13:50:00,42.65,42.75,42.65,42.73,369007.0,37.2619,37.3492,37.2619,37.3318,369007.0
2017-02-08 14:00:00,42.72,42.74,42.71,42.73,146874.0,37.323,37.3405,37.3143,37.3318,146874.0
2017-02-08 14:10:00,42.73,42.76,42.71,42.76,265808.0,37.3318,37.358,37.3143,37.358,265808.0
2017-02-08 14:20:00,42.75,42.78,42.74,42.74,198773.0,37.3492,37.3755,37.3405,37.3405,198773.0
2017-02-08 14:30:00,42.73,42.78,42.73,42.78,716513.0,37.3318,37.3755,37.3318,37.3755,716513.0
2017-02-08 14:40:00,42.78,42.96,42.78,42.94,344571.0,37.3755,37.5327,37.3755,37.5152,344571.0
2017-02-08 14:50:00,42.94,42.97,42.92,42.94,164336.0,37.5152,37.5414,37.4978,37.5152,164336.0
2017-02-08 15:00:00,42.93,42.95,42.91,42.94,234289.0,37.5065,37.524,37.489,37.5152,234289.0
2017-02-08 15:10:00,42.94,42.96,42.93,42.95,225085.0,37.5152,37.5327,37.5065,37.524,225085.0
2017-02-08 15:20:00,42.96,43.0,42.95,43.0,246210.0,37.5327,37.5677,37.524,37.5677,246210.0
2017-02-08 15:30:00,42.99,43.06,42.97,42.97,686155.0,37.5589,37.6201,37.5414,37.5414,686155.0
2017-02-08 15:40:00,42.97,42.99,42.95,42.97,371342.0,37.5414,37.5589,37.524,37.5414,371342.0
2017-02-08 15:50:00,42.97,42.97,42.94,42.95,974602.0,37.5414,37.5414,37.5152,37.524,974602.0
2017-02-09 09:30:00,42.99,43.31,42.8,43.29,381105.0,37.5589,37.8385,37.3929,37.821,381105.0
2017-02-09 09:40:00,43.29,43.42,43.29,43.32,328300.0,37.821,37.9346,37.821,37.8472,328300.0
2017-02-09 09:50:00,43.3,43.38,43.26,43.36,430142.0,37.8298,37.8997,37.7948,37.8822,430142.0
2017-02-09 10:00:00,43.37,43.49,43.37,43.49,430744.0,37.8909,37.9958,37.8909,37.9958,430744.0
2017-02-09 10:10:00,43.48,43.5,43.38,43.45,281812.0,37.987,38.0045,37.8997,37.9608,281812.0
2017-02-09 10:20:00,43.44,43.51,43.43,43.51,115987.0,37.9521,38.0132,37.9433,38.0132,115987.0
2017-02-09 10:30:00,43.5,43.54,43.43,43.46,277865.0,38.0045,38.0394,37.9433,37.9695,277865.0
2017-02-09 10:40:00,43.46,43.58,43.45,43.53,170861.0,37.9695,38.0744,37.9608,38.0307,170861.0
2017-02-09 10:50:00,43.53,43.65,43.52,43.64,219177.0,38.0307,38.1355,38.022,38.1268,219177.0
2017-02-09 11:00:00,43.64,43.71,43.62,43.69,430815.0,38.1268,38.188,38.1093,38.1705,430815.0
2017-02-09 11:10:00,43.7,43.74,43.67,43.72,126861.0,38.1792,38.2142,38.153,38.1967,126861.0
2017-02-09 11:20:00,43.73,43.85,43.71,43.83,306754.0,38.2054,38.3103,38.188,38.2928,306754.0
2017-02-09 11:30:00,43.83,43.89,43.81,43.83,488798.0,38.2928,38.3452,38.2753,38.2928,488798.0
2017-02-09 11:40:00,43.83,43.9,43.77,43.77,227546.0,38.2928,38.354,38.2404,38.2404,227546.0
2017-02-09 11:50:00,43.78,43.78,43.69,43.7,189933.0,38.2491,38.2491,38.1705,38.1792,189933.0
2017-02-09 12:00:00,43.7,43.71,43.62,43.62,83602.0,38.1792,38.188,38.1093,38.1093,83602.0
2017-02-09 12:10:00,43.63,43.77,43.63,43.76,246531.0,38.1181,38.2404,38.1181,38.2316,246531.0
2017-02-09 12:20:00,43.76,43.84,43.71,43.73,389495.0,38.2316,38.3015,38.188,38.2054,389495.0
2017-02-09 12:30:00,43.73,43.74,43.61,43.69,210195.0,38.2054,38.2142,38.1006,38.1705,210195.0
2017-02-09 12:40:00,43.68,43.69,43.61,43.61,214699.0,38.1618,38.1705,38.1006,38.1006,214699.0
2017-02-09 12:50:00,43.62,43.63,43.56,43.61,150622.0,38.1093,38.1181,38.0569,38.1006,150622.0
2017-02-09 13:00:00,43.6,43.66,43.6,43.66,82342.0,38.0919,38.1443,38.0919,38.1443,82342.0
2017-02-09 13:10:00,43.66,43.72,43.66,43.69,84943.0,38.1443,38.1967,38.1443,38.1705,84943.0
2017-02-09 13:20:00,43.69,43.71,43.66,43.66,80294.0,38.1705,38.188,38.1443,38.1443,80294.0
2017-02-09 13:30:00,43.66,43.68,43.63,43.63,161009.0,38.1443,38.1618,38.1181,38.1181,161009.0
2017-02-09 13:40:00,43.64,43.71,43.63,43.69,81413.0,38.1268,38.188,38.1181,38.1705,81413.0
2017-02-09 13:50:00,43.69,43.74,43.68,43.73,104339.0,38.1705,38.2142,38.1618,38.2054,104339.0
2017-02-09 14:00:00,43.73,43.75,43.71,43.75,49190.0,38.2054,38.2229,38.188,38.2229,49190.0
2017-02-09 14:10:00,43.75,43.75,43.66,43.67,68207.0,38.2229,38.2229,38.1443,38.153,68207.0
2017-02-09 14:20:00,43.68,43.71,43.66,43.67,73836.0,38.1618,38.188,38.1443,38.153,73836.0
2017-02-09 14:30:00,43.66,43.75,43.65,43.75,133464.0,38.1443,38.2229,38.1355,38.2229,133464.0
2017-02-09 14:40:00,43.75,43.75,43.7,43.73,180941.0,38.2229,38.2229,38.1792,38.2054,180941.0
2017-02-09 14:50:00,43.73,43.76,43.69,43.74,114951.0,38.2054,38.2316,38.1705,38.2142,114951.0
2017-02-09 15:00:00,43.74,43.77,43.73,43.77,87836.0,38.2142,38.2404,38.2054,38.2404,87836.0
2017-02-09 15:10:00,43.76,43.79,43.74,43.74,97979.0,38.2316,38.2579,38.2142,38.2142,97979.0
2017-02-09 15:20:00,43.75,43.76,43.74,43.76,193041.0,38.2229,38.2316,38.2142,38.2316,193041.0
2017-02-09 15:30:00,43.76,43.76,43.68,43.68,242066.0,38.2316,38.2316,38.1618,38.1618,242066.0
2017-02-09 15:40:00,43.68,43.71,43.67,43.7,264136.0,38.1618,38.188,38.153,38.1792,264136.0
2017-02-09 15:50:00,43.7,43.73,43.68,43.69,465089.0,38.1792,38.2054,38.1618,38.1705,465089.0
2017-02-10 09:30:00,43.93,43.99,43.84,43.92,368592.0,38.3802,38.4326,38.3015,38.3714,368592.0
2017-02-10 09:40:00,43.93,44.15,43.92,44.03,629427.0,38.3802,38.5724,38.3714,38.4675,629427.0
2017-02-10 09:50:00,44.03,44.1,43.91,43.96,391925.0,38.4675,38.5287,38.3627,38.4064,391925.0
2017-02-10 10:00:00,43.96,44.01,43.87,43.98,361132.0,38.4064,38.4501,38.3277,38.4239,361132.0
2017-02-10 10:10:00,43.97,44.04,43.97,44.01,350558.0,38.4151,38.4763,38.4151,38.4501,350558.0
2017-02-10 10:20:00,44.01,44.02,43.94,44.0,183671.0,38.4501,38.4588,38.3889,38.4413,183671.0
2017-02-10 10:30:00,44.0,44.03,43.97,44.0,226647.0,38.4413,38.4675,38.4151,38.4413,226647.0
2017-02-10 10:40:00,44.01,44.01,43.82,43.86,391811.0,38.4501,38.4501,38.2841,38.319,391811.0
2017-02-10 10:50:00,43.86,43.86,43.62,43.67,1122029.0,38.319,38.319,38.1093,38.153,1122029.0
2017-02-10 11:00:00,43.68,43.74,43.68,43.68,109882.0,38.1618,38.2142,38.1618,38.1618,109882.0
2017-02-10 11:10:00,43.69,43.74,43.69,43.72,53840.0,38.1705,38.2142,38.1705,38.1967,53840.0
2017-02-10 11:20:00,43.73,43.74,43.6,43.61,80317.0,38.2054,38.2142,38.0919,38.1006,80317.0
2017-02-10 11:30:00,43.61,43.62,43.56,43.6,143402.0,38.1006,38.1093,38.0569,38.0919,143402.0
2017-02-10 11:40:00,43.6,43.63,43.59,43.63,623892.0,38.0919,38.1181,38.0831,38.1181,623892.0
2017-02-10 11:50:00,43.62,43.68,43.61,43.67,467372.0,38.1093,38.1618,38.1006,38.153,467372.0
2017-02-10 12:00:00,43.68,43.68,43.65,43.68,239540.0,38.1618,38.1618,38.1355,38.1618,239540.0
2017-02-10 12:10:00,43.68,43.68,43.62,43.66,261449.0,38.1618,38.1618,38.1093,38.1443,261449.0
2017-02-10 12:20:00,43.65,43.68,43.64,43.67,39824.0,38.1355,38.1618,38.1268,38.153,39824.0
2017-02-10 12:30:00,43.66,43.75,43.66,43.73,722631.0,38.1443,38.2229,38.1443,38.2054,722631.0
2017-02-10 12:40:00,43.73,43.75,43.7,43.75,52736.0,38.2054,38.2229,38.1792,38.2229,52736.0
2017-02-10 12:50:00,43.75,43.76,43.73,43.75,16665.0,38.2229,38.2316,38.2054,38.2229,16665.0
2017-02-10 13:00:00,43.75,43.83,43.75,43.83,64239.0,38.2229,38.2928,38.2229,38.2928,64239.0
2017-02-10 13:10:00,43.82,43.88,43.81,43.83,107339.0,38.2841,38.3365,38.2753,38.2928,107339.0
2017-02-10 13:20:00,43.83,43.85,43.79,43.81,73871.0,38.2928,38.3103,38.2579,38.2753,73871.0
2017-02-10 13:30:00,43.81,43.89,43.8,43.88,374046.0,38.2753,38.3452,38.2666,38.3365,374046.0
2017-02-10 13:40:00,43.88,43.9,43.87,43.9,78218.0,38.3365,38.354,38.3277,38.354,78218.0
2017-02-10 13:50:00,43.89,43.9,43.87,43.88,27462.0,38.3452,38.354,38.3277,38.3365,27462.0
2017-02-10 14:00:00,43.87,43.88,43.86,43.87,110428.0,38.3277,38.3365,38.319,38.3277,110428.0
2017-02-10 14:10:00,43.87,43.95,43.87,43.95,183232.0,38.3277,38.3976,38.3277,38.3976,183232.0
2017-02-10 14:20:00,43.94,43.95,43.9,43.9,23315.0,38.3889,38.3976,38.354,38.354,23315.0
2017-02-10 14:30:00,43.9,43.93,43.9,43.92,21133.0,38.354,38.3802,38.354,38.3714,21133.0
2017-02-10 14:40:00,43.92,43.93,43.91,43.91,33288.0,38.3714,38.3802,38.3627,38.3627,33288.0
2017-02-10 14:50:00,43.91,43.98,43.88,43.97,546174.0,38.3627,38.4239,38.3365,38.4151,546174.0
2017-02-10 15:00:00,43.97,44.02,43.97,44.01,362795.0,38.4151,38.4588,38.4151,38.4501,362795.0
2017-02-10 15:10:00,44.01,44.04,44.01,44.04,348044.0,38.4501,38.4763,38.4501,38.4763,348044.0
2017-02-10 15:20:00,44.03,44.06,44.03,44.04,403731.0,38.4675,38.4937,38.4675,38.4763,403731.0
2017-02-10 15:30:00,44.04,44.04,44.03,44.04,355803.0,38.4763,38.4763,38.4675,38.4763,355803.0
2017-02-10 15:40:00,44.03,44.06,44.03,44.05,793281.0,38.4675,38.4937,38.4675,38.485,793281.0
2017-02-10 15:50:00,44.05,44.06,44.0,44.02,1194460.0,38.485,38.4937,38.4413,38.4588,1194460.0
2017-02-13 09:30:00,44.18,44.25,44.02,44.19,356524.0,38.5986,38.6597,38.4588,38.6073,356524.0
2017-02-13 09:40:00,44.2,44.24,43.87,43.92,205372.0,38.6161,38.651,38.3277,38.3714,205372.0
2017-02-13 09:50:00,43.92,43.93,43.84,43.93,151131.0,38.3714,38.3802,38.3015,38.3802,151131.0
2017-02-13 10:00:00,43.92,43.99,43.82,43.85,169861.0,38.3714,38.4326,38.2841,38.3103,169861.0
2017-02-13 10:10:00,43.85,43.89,43.75,43.77,176402.0,38.3103,38.3452,38.2229,38.2404,176402.0
2017-02-13 10:20:00,43.77,43.78,43.63,43.65,68956.0,38.2404,38.2491,38.1181,38.1355,68956.0
2017-02-13 10:30:00,43.65,43.68,43.59,43.61,58518.0,38.1355,38.1618,38.0831,38.1006,58518.0
2017-02-13 10:40:00,43.62,43.71,43.6,43.7,126762.0,38.1093,38.188,38.0919,38.1792,126762.0
2017-02-13 10:50:00,43.7,43.8,43.69,43.79,161768.0,38.1792,38.2666,38.1705,38.2579,161768.0
2017-02-13 11:00:00,43.8,43.81,43.72,43.73,21197.0,38.2666,38.2753,38.1967,38.2054,21197.0
2017-02-13 11:10:00,43.73,43.76,43.71,43.76,58267.0,38.2054,38.2316,38.188,38.2316,58267.0
2017-02-13 11:20:00,43.75,43.82,43.73,43.81,36781.0,38.2229,38.2841,38.2054,38.2753,36781.0
2017-02-13 11:30:00,43.81,43.81,43.77,43.79,37704.0,38.2753,38.2753,38.2404,38.2579,37704.0
2017-02-13 11:40:00,43.79,43.8,43.77,43.78,145211.0,38.2579,38.2666,38.2404,38.2491,145211.0
2017-02-13 11:50:00,43.77,43.83,43.76,43.81,422872.0,38.2404,38.2928,38.2316,38.2753,422872.0
2017-02-13 12:00:00,43.82,43.87,43.81,43.85,110053.0,38.2841,38.3277,38.2753,38.3103,110053.0
2017-02-13 12:10:00,43.85,43.87,43.85,43.85,87763.0,38.3103,38.3277,38.3103,38.3103,87763.0
2017-02-13 12:20:00,43.86,43.86,43.8,43.84,207615.0,38.319,38.319,38.2666,38.3015,207615.0
2017-02-13 12:30:00,43.84,43.85,43.83,43.85,41279.0,38.3015,38.3103,38.2928,38.3103,41279.0
2017-02-13 12:40:00,43.84,43.86,43.82,43.85,74870.0,38.3015,38.319,38.2841,38.3103,74870.0
2017-02-13 12:50:00,43.85,43.87,43.84,43.85,79629.0,38.3103,38.3277,38.3015,38.3103,79629.0
2017-02-13 13:00:00,43.85,43.86,43.8,43.8,56484.0,38.3103,38.319,38.2666,38.2666,56484.0
2017-02-13 13:10:00,43.79,43.81,43.78,43.79,23709.0,38.2579,38.2753,38.2491,38.2579,23709.0
2017-02-13 13:20:00,43.79,43.8,43.76,43.79,19199.0,38.2579,38.2666,38.2316,38.2579,19199.0
2017-02-13 13:30:00,43.79,43.84,43.79,43.83,151916.0,38.2579,38.3015,38.2579,38.2928,151916.0
2017-02-13 13:40:00,43.83,43.84,43.76,43.77,81656.0,38.2928,38.3015,38.2316,38.2404,81656.0
2017-02-13 13:50:00,43.77,43.78,43.74,43.74,27019.0,38.2404,38.2491,38.2142,38.2142,27019.0
2017-02-13 14:00:00,43.74,43.77,43.74,43.77,49058.0,38.2142,38.2404,38.2142,38.2404,49058.0
2017-02-13 14:10:00,43.76,43.8,43.76,43.77,152988.0,38.2316,38.2666,38.2316,38.2404,152988.0
2017-02-13 14:20:00,43.76,43.77,43.74,43.75,124099.0,38.2316,38.2404,38.2142,38.2229,124099.0
2017-02-13 14:30:00,43.74,43.74,43.7,43.71,60503.0,38.2142,38.2142,38.1792,38.188,60503.0
2017-02-13 14:40:00,43.71,43.71,43.66,43.68,102761.0,38.188,38.188,38.1443,38.1618,102761.0
2017-02-13 14:50:00,43.68,43.68,43.65,43.67,86843.0,38.1618,38.1618,38.1355,38.153,86843.0
2017-02-13 15:00:00,43.66,43.66,43.59,43.63,51989.0,38.1443,38.1443,38.0831,38.1181,51989.0
2017-02-13 15:10:00,43.63,43.63,43.56,43.56,162515.0,38.1181,38.1181,38.0569,38.0569,162515.0
2017-02-13 15:20:00,43.56,43.57,43.53,43.57,237471.0,38.0569,38.0656,38.0307,38.0656,237471.0
2017-02-13 15:30:00,43.57,43.59,43.53,43.59,272560.0,38.0656,38.0831,38.0307,38.0831,272560.0
2017-02-13 15:40:00,43.59,43.61,43.56,43.57,148023.0,38.0831,38.1006,38.0569,38.0656,148023.0
2017-02-13 15:50:00,43.57,43.58,43.5,43.51,316401.0,38.0656,38.0744,38.0045,38.0132,316401.0
2017-02-14 09:30:00,43.43,43.76,43.4,43.64,560317.0,37.9433,38.2316,37.9171,38.1268,560317.0
2017-02-14 09:40:00,43.63,43.71,43.52,43.7,230984.0,38.1181,38.188,38.022,38.1792,230984.0
2017-02-14 09:50:00,43.69,43.78,43.68,43.77,279232.0,38.1705,38.2491,38.1618,38.2404,279232.0
2017-02-14 10:00:00,43.77,43.83,43.68,43.76,946417.0,38.2404,38.2928,38.1618,38.2316,946417.0
2017-02-14 10:10:00,43.75,43.81,43.71,43.72,127485.0,38.2229,38.2753,38.188,38.1967,127485.0
2017-02-14 10:20:00,43.71,43.89,43.71,43.88,442979.0,38.188,38.3452,38.188,38.3365,442979.0
2017-02-14 10:30:00,43.89,43.95,43.79,43.84,368726.0,38.3452,38.3976,38.2579,38.3015,368726.0
2017-02-14 10:40:00,43.84,43.91,43.77,43.9,276536.0,38.3015,38.3627,38.2404,38.354,276536.0
2017-02-14 10:50:00,43.91,43.93,43.87,43.91,389278.0,38.3627,38.3802,38.3277,38.3627,389278.0
2017-02-14 11:00:00,43.91,43.93,43.85,43.89,301613.0,38.3627,38.3802,38.3103,38.3452,301613.0
2017-02-14 11:10:00,43.89,43.93,43.87,43.89,83915.0,38.3452,38.3802,38.3277,38.3452,83915.0
2017-02-14 11:20:00,43.89,43.94,43.86,43.87,184147.0,38.3452,38.3889,38.319,38.3277,184147.0
2017-02-14 11:30:00,43.88,43.92,43.86,43.89,43110.0,38.3365,38.3714,38.319,38.3452,43110.0
2017-02-14 11:40:00,43.89,43.91,43.88,43.9,42056.0,38.3452,38.3627,38.3365,38.354,42056.0
2017-02-14 11:50:00,43.91,43.98,43.89,43.96,43190.0,38.3627,38.4239,38.3452,38.4064,43190.0
2017-02-14 12:00:00,43.96,43.97,43.92,43.96,39864.0,38.4064,38.4151,38.3714,38.4064,39864.0
2017-02-14 12:10:00,43.95,43.97,43.94,43.96,24551.0,38.3976,38.4151,38.3889,38.4064,24551.0
2017-02-14 12:20:00,43.95,43.96,43.93,43.95,26947.0,38.3976,38.4064,38.3802,38.3976,26947.0
2017-02-14 12:30:00,43.95,43.95,43.9,43.91,24126.0,38.3976,38.3976,38.354,38.3627,24126.0
2017-02-14 12:40:00,43.91,43.92,43.87,43.87,33331.0,38.3627,38.3714,38.3277,38.3277,33331.0
2017-02-14 12:50:00,43.87,43.91,43.87,43.87,29892.0,38.3277,38.3627,38.3277,38.3277,29892.0
2017-02-14 13:00:00,43.87,43.9,43.86,43.88,27743.0,38.3277,38.354,38.319,38.3365,27743.0
2017-02-14 13:10:00,43.89,43.89,43.85,43.85,27551.0,38.3452,38.3452,38.3103,38.3103,27551.0
2017-02-14 13:20:00,43.85,43.88,43.84,43.88,41623.0,38.3103,38.3365,38.3015,38.3365,41623.0
2017-02-14 13:30:00,43.88,43.89,43.84,43.87,18762.0,38.3365,38.3452,38.3015,38.3277,18762.0
2017-02-14 13:40:00,43.87,43.88,43.79,43.8,82974.0,38.3277,38.3365,38.2579,38.2666,82974.0
2017-02-14 13:50:00,43.8,43.8,43.78,43.78,276328.0,38.2666,38.2666,38.2491,38.2491,276328.0
2017-02-14 14:00:00,43.79,43.83,43.74,43.8,403952.0,38.2579,38.2928,38.2142,38.2666,403952.0
2017-02-14 14:10:00,43.81,43.81,43.79,43.8,154437.0,38.2753,38.2753,38.2579,38.2666,154437.0
2017-02-14 14:20:00,43.8,43.81,43.75,43.79,148357.0,38.2666,38.2753,38.2229,38.2579,148357.0
2017-02-14 14:30:00,43.78,43.79,43.76,43.76,38744.0,38.2491,38.2579,38.2316,38.2316,38744.0
2017-02-14 14:40:00,43.76,43.78,43.73,43.73,120195.0,38.2316,38.2491,38.2054,38.2054,120195.0
2017-02-14 14:50:00,43.73,43.75,43.72,43.73,163075.0,38.2054,38.2229,38.1967,38.2054,163075.0
2017-02-14 15:00:00,43.73,43.76,43.73,43.74,200133.0,38.2054,38.2316,38.2054,38.2142,200133.0
2017-02-14 15:10:00,43.74,43.76,43.74,43.75,199153.0,38.2142,38.2316,38.2142,38.2229,199153.0
2017-02-14 15:20:00,43.75,43.77,43.74,43.76,134087.0,38.2229,38.2404,38.2142,38.2316,134087.0
2017-02-14 15:30:00,43.76,43.82,43.75,43.82,127891.0,38.2316,38.2841,38.2229,38.2841,127891.0
2017-02-14 15:40:00,43.81,43.89,43.8,43.89,292535.0,38.2753,38.3452,38.2666,38.3452,292535.0
2017-02-14 15:50:00,43.89,43.92,43.87,43.9,923432.0,38.3452,38.3714,38.3277,38.354,923432.0
2017-02-15 09:30:00,43.9,44.12,43.84,44.06,190332.0,38.354,38.5462,38.3015,38.4937,190332.0
2017-02-15 09:40:00,44.06,44.19,44.0,44.15,439571.0,38.4937,38.6073,38.4413,38.5724,439571.0
2017-02-15 09:50:00,44.14,44.19,44.08,44.19,562180.0,38.5636,38.6073,38.5112,38.6073,562180.0
2017-02-15 10:00:00,44.18,44.24,44.1,44.15,415713.0,38.5986,38.651,38.5287,38.5724,415713.0
2017-02-15 10:10:00,44.16,44.22,44.13,44.13,227548.0,38.5811,38.6335,38.5549,38.5549,227548.0
2017-02-15 10:20:00,44.13,44.15,44.06,44.1,273116.0,38.5549,38.5724,38.4937,38.5287,273116.0
2017-02-15 10:30:00,44.12,44.22,44.11,44.18,339928.0,38.5462,38.6335,38.5374,38.5986,339928.0
2017-02-15 10:40:00,44.18,44.25,44.16,44.2,397077.0,38.5986,38.6597,38.5811,38.6161,397077.0
2017-02-15 10:50:00,44.2,44.2,44.02,44.07,197456.0,38.6161,38.6161,38.4588,38.5025,197456.0
2017-02-15 11:00:00,44.08,44.09,44.0,44.01,161872.0,38.5112,38.52,38.4413,38.4501,161872.0
2017-02-15 11:10:00,44.01,44.12,44.0,44.08,105702.0,38.4501,38.5462,38.4413,38.5112,105702.0
2017-02-15 11:20:00,44.07,44.14,44.06,44.12,173165.0,38.5025,38.5636,38.4937,38.5462,173165.0
2017-02-15 11:30:00,44.12,44.17,44.1,44.11,128408.0,38.5462,38.5898,38.5287,38.5374,128408.0
2017-02-15 11:40:00,44.12,44.12,44.01,44.04,162125.0,38.5462,38.5462,38.4501,38.4763,162125.0
2017-02-15 11:50:00,44.04,44.06,43.95,43.99,436326.0,38.4763,38.4937,38.3976,38.4326,436326.0
2017-02-15 12:00:00,44.0,44.0,43.9,43.91,155017.0,38.4413,38.4413,38.354,38.3627,155017.0
2017-02-15 12:10:00,43.91,43.96,43.9,43.95,81532.0,38.3627,38.4064,38.354,38.3976,81532.0
2017-02-15 12:20:00,43.96,44.01,43.94,43.98,68093.0,38.4064,38.4501,38.3889,38.4239,68093.0
2017-02-15 12:30:00,43.98,44.1,43.98,44.09,47756.0,38.4239,38.5287,38.4239,38.52,47756.0
2017-02-15 12:40:00,44.09,44.1,44.07,44.1,15856.0,38.52,38.5287,38.5025,38.5287,15856.0
2017-02-15 12:50:00,44.1,44.15,44.1,44.1,16407.0,38.5287,38.5724,38.5287,38.5287,16407.0
2017-02-15 13:00:00,44.11,44.14,44.1,44.13,146717.0,38.5374,38.5636,38.5287,38.5549,146717.0
2017-02-15 13:10:00,44.14,44.14,44.05,44.11,45293.0,38.5636,38.5636,38.485,38.5374,45293.0
2017-02-15 13:20:00,44.11,44.15,44.1,44.14,24500.0,38.5374,38.5724,38.5287,38.5636,24500.0
2017-02-15 13:30:00,44.15,44.22,44.15,44.16,62660.0,38.5724,38.6335,38.5724,38.5811,62660.0
2017-02-15 13:40:00,44.16,44.22,44.16,44.2,33326.0,38.5811,38.6335,38.5811,38.6161,33326.0
2017-02-15 13:50:00,44.2,44.21,44.17,44.2,50649.0,38.6161,38.6248,38.5898,38.6161,50649.0
2017-02-15 14:00:00,44.2,44.26,44.19,44.22,37186.0,38.6161,38.6685,38.6073,38.6335,37186.0
2017-02-15 14:10:00,44.22,44.25,44.21,44.22,35229.0,38.6335,38.6597,38.6248,38.6335,35229.0
2017-02-15 14:20:00,44.22,44.29,44.22,44.28,115332.0,38.6335,38.6947,38.6335,38.686,115332.0
2017-02-15 14:30:00,44.29,44.29,44.24,44.25,85866.0,38.6947,38.6947,38.651,38.6597,85866.0
2017-02-15 14:40:00,44.25,44.29,44.23,44.24,58707.0,38.6597,38.6947,38.6423,38.651,58707.0
2017-02-15 14:50:00,44.24,44.31,44.24,44.3,77536.0,38.651,38.7122,38.651,38.7034,77536.0
2017-02-15 15:00:00,44.31,44.34,44.29,44.32,95875.0,38.7122,38.7384,38.6947,38.7209,95875.0
2017-02-15 15:10:00,44.32,44.37,44.31,44.34,210104.0,38.7209,38.7646,38.7122,38.7384,210104.0
2017-02-15 15:20:00,44.34,44.36,44.31,44.31,132596.0,38.7384,38.7558,38.7122,38.7122,132596.0
2017-02-15 15:30:00,44.32,44.32,44.3,44.31,171983.0,38.7209,38.7209,38.7034,38.7122,171983.0
2017-02-15 15:40:00,44.3,44.31,44.28,44.29,194944.0,38.7034,38.7122,38.686,38.6947,194944.0
2017-02-15 15:50:00,44.29,44.31,44.24,44.31,417723.0,38.6947,38.7122,38.651,38.7122,417723.0
2017-02-16 09:30:00,44.12,44.29,44.0,44.09,70090.0,38.5462,38.6947,38.4413,38.52,70090.0
2017-02-16 09:40:00,44.1,44.11,44.01,44.03,135991.0,38.5287,38.5374,38.4501,38.4675,135991.0
2017-02-16 09:50:00,44.01,44.02,43.92,43.94,125415.0,38.4501,38.4588,38.3714,38.3889,125415.0
2017-02-16 10:00:00,43.95,44.01,43.89,44.0,113132.0,38.3976,38.4501,38.3452,38.4413,113132.0
2017-02-16 10:10:00,44.0,44.01,43.92,43.93,38683.0,38.4413,38.4501,38.3714,38.3802,38683.0
2017-02-16 10:20:00,43.94,44.02,43.93,43.98,255373.0,38.3889,38.4588,38.3802,38.4239,255373.0
2017-02-16 10:30:00,43.98,44.01,43.96,44.0,374088.0,38.4239,38.4501,38.4064,38.4413,374088.0
2017-02-16 10:40:00,44.01,44.02,43.94,43.96,207330.0,38.4501,38.4588,38.3889,38.4064,207330.0
2017-02-16 10:50:00,43.96,43.99,43.85,43.97,150505.0,38.4064,38.4326,38.3103,38.4151,150505.0
2017-02-16 11:00:00,43.98,43.98,43.82,43.82,91528.0,38.4239,38.4239,38.2841,38.2841,91528.0
2017-02-16 11:10:00,43.82,43.83,43.71,43.73,167394.0,38.2841,38.2928,38.188,38.2054,167394.0
2017-02-16 11:20:00,43.73,43.83,43.73,43.82,31892.0,38.2054,38.2928,38.2054,38.2841,31892.0
2017-02-16 11:30:00,43.83,43.84,43.77,43.81,107345.0,38.2928,38.3015,38.2404,38.2753,107345.0
2017-02-16 11:40:00,43.8,43.83,43.77,43.79,34376.0,38.2666,38.2928,38.2404,38.2579,34376.0
2017-02-16 11:50:00,43.79,43.82,43.7,43.71,58225.0,38.2579,38.2841,38.1792,38.188,58225.0
2017-02-16 12:00:00,43.71,43.72,43.51,43.54,420415.0,38.188,38.1967,38.0132,38.0394,420415.0
2017-02-16 12:10:00,43.55,43.58,43.52,43.57,82472.0,38.0482,38.0744,38.022,38.0656,82472.0
2017-02-16 12:20:00,43.57,43.58,43.53,43.56,28330.0,38.0656,38.0744,38.0307,38.0569,28330.0
2017-02-16 12:30:00,43.57,43.57,43.52,43.53,471472.0,38.0656,38.0656,38.022,38.0307,471472.0
2017-02-16 12:40:00,43.53,43.62,43.5,43.62,311961.0,38.0307,38.1093,38.0045,38.1093,311961.0
2017-02-16 12:50:00,43.63,43.76,43.63,43.73,312874.0,38.1181,38.2316,38.1181,38.2054,312874.0
2017-02-16 13:00:00,43.73,43.73,43.63,43.69,50516.0,38.2054,38.2054,38.1181,38.1705,50516.0
2017-02-16 13:10:00,43.7,43.74,43.68,43.74,29395.0,38.1792,38.2142,38.1618,38.2142,29395.0
2017-02-16 13:20:00,43.75,43.76,43.68,43.71,139654.0,38.2229,38.2316,38.1618,38.188,139654.0
2017-02-16 13:30:00,43.71,43.73,43.68,43.73,49000.0,38.188,38.2054,38.1618,38.2054,49000.0
2017-02-16 13:40:00,43.74,43.76,43.68,43.69,64896.0,38.2142,38.2316,38.1618,38.1705,64896.0
2017-02-16 13:50:00,43.68,43.69,43.62,43.66,83183.0,38.1618,38.1705,38.1093,38.1443,83183.0
2017-02-16 14:00:00,43.66,43.68,43.64,43.67,84400.0,38.1443,38.1618,38.1268,38.153,84400.0
2017-02-16 14:10:00,43.68,43.69,43.6,43.6,30450.0,38.1618,38.1705,38.0919,38.0919,30450.0
2017-02-16 14:20:00,43.6,43.62,43.56,43.58,39267.0,38.0919,38.1093,38.0569,38.0744,39267.0
2017-02-16 14:30:00,43.58,43.59,43.52,43.52,69293.0,38.0744,38.0831,38.022,38.022,69293.0
2017-02-16 14:40:00,43.52,43.56,43.47,43.47,83266.0,38.022,38.0569,37.9783,37.9783,83266.0
2017-02-16 14:50:00,43.47,43.48,43.39,43.42,260907.0,37.9783,37.987,37.9084,37.9346,260907.0
2017-02-16 15:00:00,43.42,43.44,43.38,43.39,157325.0,37.9346,37.9521,37.8997,37.9084,157325.0
2017-02-16 15:10:00,43.39,43.41,43.36,43.37,109319.0,37.9084,37.9259,37.8822,37.8909,109319.0
2017-02-16 15:20:00,43.36,43.4,43.36,43.4,50828.0,37.8822,37.9171,37.8822,37.9171,50828.0
2017-02-16 15:30:00,43.4,43.47,43.39,43.47,125491.0,37.9171,37.9783,37.9084,37.9783,125491.0
2017-02-16 15:40:00,43.47,43.47,43.41,43.41,418395.0,37.9783,37.9783,37.9259,37.9259,418395.0
2017-02-16 15:50:00,43.42,43.49,43.41,43.47,1005091.0,37.9346,37.9958,37.9259,37.9783,1005091.0
2017-02-17 09:30:00,43.45,43.46,43.3,43.32,192392.0,37.9608,37.9695,37.8298,37.8472,192392.0
2017-02-17 09:40:00,43.35,43.68,43.31,43.62,597285.0,37.8734,38.1618,37.8385,38.1093,597285.0
2017-02-17 09:50:00,43.62,43.65,43.5,43.54,312892.0,38.1093,38.1355,38.0045,38.0394,312892.0
2017-02-17 10:00:00,43.54,43.64,43.52,43.6,365836.0,38.0394,38.1268,38.022,38.0919,365836.0
2017-02-17 10:10:00,43.59,43.67,43.56,43.64,170042.0,38.0831,38.153,38.0569,38.1268,170042.0
2017-02-17 10:20:00,43.64,43.75,43.64,43.73,183989.0,38.1268,38.2229,38.1268,38.2054,183989.0
2017-02-17 10:30:00,43.74,43.75,43.69,43.74,147239.0,38.2142,38.2229,38.1705,38.2142,147239.0
2017-02-17 10:40:00,43.73,43.76,43.72,43.73,61895.0,38.2054,38.2316,38.1967,38.2054,61895.0
2017-02-17 10:50:00,43.72,43.78,43.68,43.76,78274.0,38.1967,38.2491,38.1618,38.2316,78274.0
2017-02-17 11:00:00,43.75,43.81,43.71,43.73,124571.0,38.2229,38.2753,38.188,38.2054,124571.0
2017-02-17 11:10:00,43.74,43.74,43.61,43.61,88245.0,38.2142,38.2142,38.1006,38.1006,88245.0
2017-02-17 11:20:00,43.61,43.63,43.58,43.62,45247.0,38.1006,38.1181,38.0744,38.1093,45247.0
2017-02-17 11:30:00,43.62,43.66,43.56,43.59,60568.0,38.1093,38.1443,38.0569,38.0831,60568.0
2017-02-17 11:40:00,43.59,43.65,43.59,43.62,133655.0,38.0831,38.1355,38.0831,38.1093,133655.0
2017-02-17 11:50:00,43.63,43.76,43.6,43.73,644014.0,38.1181,38.2316,38.0919,38.2054,644014.0
2017-02-17 12:00:00,43.73,43.74,43.68,43.71,33866.0,38.2054,38.2142,38.1618,38.188,33866.0
2017-02-17 12:10:00,43.71,43.73,43.69,43.71,80253.0,38.188,38.2054,38.1705,38.188,80253.0
2017-02-17 12:20:00,43.71,43.73,43.7,43.7,125233.0,38.188,38.2054,38.1792,38.1792,125233.0
2017-02-17 12:30:00,43.71,43.75,43.7,43.72,66100.0,38.188,38.2229,38.1792,38.1967,66100.0
2017-02-17 12:40:00,43.72,43.72,43.61,43.64,40435.0,38.1967,38.1967,38.1006,38.1268,40435.0
2017-02-17 12:50:00,43.64,43.64,43.61,43.63,26153.0,38.1268,38.1268,38.1006,38.1181,26153.0
2017-02-17 13:00:00,43.63,43.67,43.61,43.62,75401.0,38.1181,38.153,38.1006,38.1093,75401.0
2017-02-17 13:10:00,43.62,43.67,43.61,43.67,116474.0,38.1093,38.153,38.1006,38.153,116474.0
2017-02-17 13:20:00,43.67,43.67,43.62,43.64,51801.0,38.153,38.153,38.1093,38.1268,51801.0
2017-02-17 13:30:00,43.65,43.68,43.63,43.68,115429.0,38.1355,38.1618,38.1181,38.1618,115429.0
2017-02-17 13:40:00,43.68,43.69,43.67,43.68,49125.0,38.1618,38.1705,38.153,38.1618,49125.0
2017-02-17 13:50:00,43.68,43.7,43.67,43.69,24146.0,38.1618,38.1792,38.153,38.1705,24146.0
2017-02-17 14:00:00,43.69,43.7,43.66,43.7,34948.0,38.1705,38.1792,38.1443,38.1792,34948.0
2017-02-17 14:10:00,43.7,43.73,43.68,43.73,57292.0,38.1792,38.2054,38.1618,38.2054,57292.0
2017-02-17 14:20:00,43.73,43.74,43.7,43.73,102787.0,38.2054,38.2142,38.1792,38.2054,102787.0
2017-02-17 14:30:00,43.73,43.75,43.71,43.74,65115.0,38.2054,38.2229,38.188,38.2142,65115.0
2017-02-17 14:40:00,43.74,43.75,43.73,43.73,110216.0,38.2142,38.2229,38.2054,38.2054,110216.0
2017-02-17 14:50:00,43.73,43.8,43.72,43.73,246605.0,38.2054,38.2666,38.1967,38.2054,246605.0
2017-02-17 15:00:00,43.73,43.76,43.72,43.76,61752.0,38.2054,38.2316,38.1967,38.2316,61752.0
2017-02-17 15:10:00,43.76,43.78,43.74,43.77,78176.0,38.2316,38.2491,38.2142,38.2404,78176.0
2017-02-17 15:20:00,43.77,43.77,43.72,43.77,173759.0,38.2404,38.2404,38.1967,38.2404,173759.0
2017-02-17 15:30:00,43.77,43.79,43.74,43.76,91247.0,38.2404,38.2579,38.2142,38.2316,91247.0
2017-02-17 15:40:00,43.76,43.8,43.75,43.77,118402.0,38.2316,38.2666,38.2229,38.2404,118402.0
2017-02-17 15:50:00,43.78,43.8,43.75,43.8,661411.0,38.2491,38.2666,38.2229,38.2666,661411.0
2017-02-21 09:30:00,44.15,44.28,44.08,44.26,285275.0,38.5724,38.686,38.5112,38.6685,285275.0
2017-02-21 09:40:00,44.28,44.34,44.2,44.25,245718.0,38.686,38.7384,38.6161,38.6597,245718.0
2017-02-21 09:50:00,44.24,44.39,44.23,44.32,344757.0,38.651,38.7821,38.6423,38.7209,344757.0
2017-02-21 10:00:00,44.33,44.37,44.31,44.35,159585.0,38.7296,38.7646,38.7122,38.7471,159585.0
2017-02-21 10:10:00,44.35,44.38,44.3,44.33,120489.0,38.7471,38.7733,38.7034,38.7296,120489.0
2017-02-21 10:20:00,44.33,44.38,44.3,44.36,108264.0,38.7296,38.7733,38.7034,38.7558,108264.0
2017-02-21 10:30:00,44.35,44.39,44.31,44.32,132955.0,38.7471,38.7821,38.7122,38.7209,132955.0
2017-02-21 10:40:00,44.32,44.38,44.28,44.29,131812.0,38.7209,38.7733,38.686,38.6947,131812.0
2017-02-21 10:50:00,44.29,44.29,44.17,44.17,72574.0,38.6947,38.6947,38.5898,38.5898,72574.0
2017-02-21 11:00:00,44.17,44.19,44.16,44.17,53567.0,38.5898,38.6073,38.5811,38.5898,53567.0
2017-02-21 11:10:00,44.18,44.19,44.14,44.18,170638.0,38.5986,38.6073,38.5636,38.5986,170638.0
2017-02-21 11:20:00,44.17,44.18,44.04,44.05,63465.0,38.5898,38.5986,38.4763,38.485,63465.0
2017-02-21 11:30:00,44.05,44.09,44.03,44.04,66973.0,38.485,38.52,38.4675,38.4763,66973.0
2017-02-21 11:40:00,44.04,44.08,44.03,44.04,63258.0,38.4763,38.5112,38.4675,38.4763,63258.0
2017-02-21 11:50:00,44.04,44.07,44.0,44.05,49744.0,38.4763,38.5025,38.4413,38.485,49744.0
2017-02-21 12:00:00,44.06,44.09,44.04,44.05,29935.0,38.4937,38.52,38.4763,38.485,29935.0
2017-02-21 12:10:00,44.04,44.06,44.02,44.03,25665.0,38.4763,38.4937,38.4588,38.4675,25665.0
2017-02-21 12:20:00,44.03,44.11,44.03,44.09,47907.0,38.4675,38.5374,38.4675,38.52,47907.0
2017-02-21 12:30:00,44.1,44.12,44.07,44.11,116517.0,38.5287,38.5462,38.5025,38.5374,116517.0
2017-02-21 12:40:00,44.12,44.18,44.11,44.17,274628.0,38.5462,38.5986,38.5374,38.5898,274628.0
2017-02-21 12:50:00,44.17,44.2,44.16,44.19,124066.0,38.5898,38.6161,38.5811,38.6073,124066.0
2017-02-21 13:00:00,44.19,44.21,44.17,44.2,488074.0,38.6073,38.6248,38.5898,38.6161,488074.0
2017-02-21 13:10:00,44.19,44.2,44.15,44.16,92861.0,38.6073,38.6161,38.5724,38.5811,92861.0
2017-02-21 13:20:00,44.16,44.19,44.16,44.19,22863.0,38.5811,38.6073,38.5811,38.6073,22863.0
2017-02-21 13:30:00,44.19,44.19,44.14,44.16,106356.0,38.6073,38.6073,38.5636,38.5811,106356.0
2017-02-21 13:40:00,44.16,44.23,44.14,44.23,423122.0,38.5811,38.6423,38.5636,38.6423,423122.0
2017-02-21 13:50:00,44.24,44.24,44.2,44.23,67066.0,38.651,38.651,38.6161,38.6423,67066.0
2017-02-21 14:00:00,44.23,44.26,44.21,44.25,77214.0,38.6423,38.6685,38.6248,38.6597,77214.0
2017-02-21 14:10:00,44.26,44.3,44.25,44.3,35426.0,38.6685,38.7034,38.6597,38.7034,35426.0
2017-02-21 14:20:00,44.3,44.31,44.26,44.27,60761.0,38.7034,38.7122,38.6685,38.6772,60761.0
2017-02-21 14:30:00,44.27,44.29,44.26,44.28,60121.0,38.6772,38.6947,38.6685,38.686,60121.0
2017-02-21 14:40:00,44.28,44.28,44.25,44.27,33224.0,38.686,38.686,38.6597,38.6772,33224.0
2017-02-21 14:50:00,44.28,44.31,44.26,44.29,165296.0,38.686,38.7122,38.6685,38.6947,165296.0
2017-02-21 15:00:00,44.28,44.35,44.27,44.33,67519.0,38.686,38.7471,38.6772,38.7296,67519.0
2017-02-21 15:10:00,44.33,44.33,44.3,44.33,131756.0,38.7296,38.7296,38.7034,38.7296,131756.0
2017-02-21 15:20:00,44.33,44.36,44.31,44.34,126454.0,38.7296,38.7558,38.7122,38.7384,126454.0
2017-02-21 15:30:00,44.34,44.35,44.29,44.3,152317.0,38.7384,38.7471,38.6947,38.7034,152317.0
2017-02-21 15:40:00,44.3,44.32,44.28,44.3,293478.0,38.7034,38.7209,38.686,38.7034,293478.0
2017-02-21 15:50:00,44.3,44.32,44.29,44.3,427888.0,38.7034,38.7209,38.6947,38.7034,427888.0
2017-02-22 09:30:00,44.38,44.44,44.21,44.21,80512.0,38.7733,38.8257,38.6248,38.6248,80512.0
2017-02-22 09:40:00,44.21,44.29,44.12,44.14,79935.0,38.6248,38.6947,38.5462,38.5636,79935.0
2017-02-22 09:50:00,44.14,44.18,44.1,44.1,181053.0,38.5636,38.5986,38.5287,38.5287,181053.0
2017-02-22 10:00:00,44.11,44.16,44.03,44.08,75394.0,38.5374,38.5811,38.4675,38.5112,75394.0
2017-02-22 10:10:00,44.08,44.2,44.07,44.19,404614.0,38.5112,38.6161,38.5025,38.6073,404614.0
2017-02-22 10:20:00,44.19,44.24,44.18,44.22,426812.0,38.6073,38.651,38.5986,38.6335,426812.0
2017-02-22 10:30:00,44.22,44.28,44.21,44.27,425951.0,38.6335,38.686,38.6248,38.6772,425951.0
2017-02-22 10:40:00,44.27,44.28,44.17,44.19,521918.0,38.6772,38.686,38.5898,38.6073,521918.0
2017-02-22 10:50:00,44.18,44.19,44.17,44.19,150025.0,38.5986,38.6073,38.5898,38.6073,150025.0
2017-02-22 11:00:00,44.18,44.2,44.17,44.18,432611.0,38.5986,38.6161,38.5898,38.5986,432611.0
2017-02-22 11:10:00,44.18,44.27,44.17,44.26,254688.0,38.5986,38.6772,38.5898,38.6685,254688.0
2017-02-22 11:20:00,44.27,44.28,44.2,44.26,136887.0,38.6772,38.686,38.6161,38.6685,136887.0
2017-02-22 11:30:00,44.24,44.26,44.2,44.21,114003.0,38.651,38.6685,38.6161,38.6248,114003.0
2017-02-22 11:40:00,44.21,44.25,44.2,44.24,63845.0,38.6248,38.6597,38.6161,38.651,63845.0
2017-02-22 11:50:00,44.25,44.25,44.16,44.16,118777.0,38.6597,38.6597,38.5811,38.5811,118777.0
2017-02-22 12:00:00,44.15,44.21,44.14,44.2,165216.0,38.5724,38.6248,38.5636,38.6161,165216.0
2017-02-22 12:10:00,44.2,44.24,44.19,44.23,44256.0,38.6161,38.651,38.6073,38.6423,44256.0
2017-02-22 12:20:00,44.23,44.24,44.21,44.21,48506.0,38.6423,38.651,38.6248,38.6248,48506.0
2017-02-22 12:30:00,44.21,44.21,44.19,44.21,125367.0,38.6248,38.6248,38.6073,38.6248,125367.0
2017-02-22 12:40:00,44.2,44.25,44.2,44.23,24800.0,38.6161,38.6597,38.6161,38.6423,24800.0
2017-02-22 12:50:00,44.24,44.27,44.23,44.25,87186.0,38.651,38.6772,38.6423,38.6597,87186.0
2017-02-22 13:00:00,44.25,44.26,44.18,44.21,65102.0,38.6597,38.6685,38.5986,38.6248,65102.0
2017-02-22 13:10:00,44.21,44.23,44.16,44.16,23884.0,38.6248,38.6423,38.5811,38.5811,23884.0
2017-02-22 13:20:00,44.17,44.17,44.14,44.15,21210.0,38.5898,38.5898,38.5636,38.5724,21210.0
2017-02-22 13:30:00,44.15,44.19,44.15,44.18,31552.0,38.5724,38.6073,38.5724,38.5986,31552.0
2017-02-22 13:40:00,44.19,44.19,44.12,44.12,31739.0,38.6073,38.6073,38.5462,38.5462,31739.0
2017-02-22 13:50:00,44.13,44.13,44.08,44.09,31260.0,38.5549,38.5549,38.5112,38.52,31260.0
2017-02-22 14:00:00,44.09,44.13,44.07,44.09,38614.0,38.52,38.5549,38.5025,38.52,38614.0
2017-02-22 14:10:00,44.08,44.13,44.05,44.12,52376.0,38.5112,38.5549,38.485,38.5462,52376.0
2017-02-22 14:20:00,44.11,44.12,44.09,44.12,43375.0,38.5374,38.5462,38.52,38.5462,43375.0
2017-02-22 14:30:00,44.12,44.12,44.07,44.08,40944.0,38.5462,38.5462,38.5025,38.5112,40944.0
2017-02-22 14:40:00,44.08,44.09,44.04,44.05,50256.0,38.5112,38.52,38.4763,38.485,50256.0
2017-02-22 14:50:00,44.04,44.05,44.01,44.04,69170.0,38.4763,38.485,38.4501,38.4763,69170.0
2017-02-22 15:00:00,44.03,44.07,44.02,44.07,50419.0,38.4675,38.5025,38.4588,38.5025,50419.0
2017-02-22 15:10:00,44.07,44.1,44.06,44.09,92817.0,38.5025,38.5287,38.4937,38.52,92817.0
2017-02-22 15:20:00,44.09,44.16,44.08,44.15,67271.0,38.52,38.5811,38.5112,38.5724,67271.0
2017-02-22 15:30:00,44.15,44.17,44.14,44.16,89322.0,38.5724,38.5898,38.5636,38.5811,89322.0
2017-02-22 15:40:00,44.17,44.19,44.16,44.18,61237.0,38.5898,38.6073,38.5811,38.5986,61237.0
2017-02-22 15:50:00,44.18,44.2,44.15,44.16,254536.0,38.5986,38.6161,38.5724,38.5811,254536.0
2017-02-23 09:30:00,44.2,44.2,43.95,43.99,124025.0,38.6161,38.6161,38.3976,38.4326,124025.0
2017-02-23 09:40:00,44.0,44.0,43.77,43.87,137613.0,38.4413,38.4413,38.2404,38.3277,137613.0
2017-02-23 09:50:00,43.86,43.91,43.8,43.84,71138.0,38.319,38.3627,38.2666,38.3015,71138.0
2017-02-23 10:00:00,43.85,43.93,43.77,43.77,87195.0,38.3103,38.3802,38.2404,38.2404,87195.0
2017-02-23 10:10:00,43.77,43.85,43.75,43.83,75837.0,38.2404,38.3103,38.2229,38.2928,75837.0
2017-02-23 10:20:00,43.83,43.84,43.78,43.8,40582.0,38.2928,38.3015,38.2491,38.2666,40582.0
2017-02-23 10:30:00,43.8,43.89,43.79,43.83,46887.0,38.2666,38.3452,38.2579,38.2928,46887.0
2017-02-23 10:40:00,43.83,43.85,43.79,43.8,39809.0,38.2928,38.3103,38.2579,38.2666,39809.0
2017-02-23 10:50:00,43.81,43.81,43.66,43.68,71661.0,38.2753,38.2753,38.1443,38.1618,71661.0
2017-02-23 11:00:00,43.69,43.7,43.6,43.61,64735.0,38.1705,38.1792,38.0919,38.1006,64735.0
2017-02-23 11:10:00,43.61,43.65,43.56,43.56,181169.0,38.1006,38.1355,38.0569,38.0569,181169.0
2017-02-23 11:20:00,43.56,43.59,43.51,43.57,48046.0,38.0569,38.0831,38.0132,38.0656,48046.0
2017-02-23 11:30:00,43.57,43.66,43.57,43.59,30000.0,38.0656,38.1443,38.0656,38.0831,30000.0
2017-02-23 11:40:00,43.59,43.59,43.53,43.54,37337.0,38.0831,38.0831,38.0307,38.0394,37337.0
2017-02-23 11:50:00,43.54,43.58,43.53,43.56,61186.0,38.0394,38.0744,38.0307,38.0569,61186.0
2017-02-23 12:00:00,43.55,43.65,43.55,43.63,21605.0,38.0482,38.1355,38.0482,38.1181,21605.0
2017-02-23 12:10:00,43.63,43.63,43.59,43.61,23339.0,38.1181,38.1181,38.0831,38.1006,23339.0
2017-02-23 12:20:00,43.61,43.67,43.56,43.62,296469.0,38.1006,38.153,38.0569,38.1093,296469.0
2017-02-23 12:30:00,43.61,43.71,43.6,43.68,29930.0,38.1006,38.188,38.0919,38.1618,29930.0
2017-02-23 12:40:00,43.69,43.73,43.66,43.69,25273.0,38.1705,38.2054,38.1443,38.1705,25273.0
2017-02-23 12:50:00,43.7,43.73,43.65,43.66,39516.0,38.1792,38.2054,38.1355,38.1443,39516.0
2017-02-23 13:00:00,43.65,43.67,43.62,43.63,153946.0,38.1355,38.153,38.1093,38.1181,153946.0
2017-02-23 13:10:00,43.63,43.65,43.6,43.64,42682.0,38.1181,38.1355,38.0919,38.1268,42682.0
2017-02-23 13:20:00,43.63,43.68,43.63,43.65,26660.0,38.1181,38.1618,38.1181,38.1355,26660.0
2017-02-23 13:30:00,43.65,43.65,43.61,43.63,41753.0,38.1355,38.1355,38.1006,38.1181,41753.0
2017-02-23 13:40:00,43.63,43.65,43.6,43.6,38721.0,38.1181,38.1355,38.0919,38.0919,38721.0
2017-02-23 13:50:00,43.6,43.63,43.58,43.62,37664.0,38.0919,38.1181,38.0744,38.1093,37664.0
2017-02-23 14:00:00,43.62,43.64,43.61,43.62,32672.0,38.1093,38.1268,38.1006,38.1093,32672.0
2017-02-23 14:10:00,43.61,43.62,43.58,43.61,33474.0,38.1006,38.1093,38.0744,38.1006,33474.0
2017-02-23 14:20:00,43.61,43.63,43.58,43.58,51522.0,38.1006,38.1181,38.0744,38.0744,51522.0
2017-02-23 14:30:00,43.59,43.62,43.57,43.61,16896.0,38.0831,38.1093,38.0656,38.1006,16896.0
2017-02-23 14:40:00,43.6,43.6,43.57,43.59,24102.0,38.0919,38.0919,38.0656,38.0831,24102.0
2017-02-23 14:50:00,43.59,43.59,43.56,43.59,36382.0,38.0831,38.0831,38.0569,38.0831,36382.0
2017-02-23 15:00:00,43.58,43.59,43.55,43.55,46819.0,38.0744,38.0831,38.0482,38.0482,46819.0
2017-02-23 15:10:00,43.55,43.59,43.54,43.54,36732.0,38.0482,38.0831,38.0394,38.0394,36732.0
2017-02-23 15:20:00,43.55,43.58,43.4,43.4,564493.0,38.0482,38.0744,37.9171,37.9171,564493.0
2017-02-23 15:30:00,43.41,43.44,43.16,43.25,2066019.0,37.9259,37.9521,37.7074,37.7861,2066019.0
2017-02-23 15:40:00,43.25,43.29,43.18,43.22,1357059.0,37.7861,37.821,37.7249,37.7599,1357059.0
2017-02-23 15:50:00,43.23,43.25,43.04,43.11,4487069.0,37.7686,37.7861,37.6026,37.6638,4487069.0
2017-02-24 09:30:00,42.95,43.26,42.87,43.2,573443.0,37.524,37.7948,37.4541,37.7424,573443.0
2017-02-24 09:40:00,43.2,43.35,43.17,43.2,275490.0,37.7424,37.8734,37.7162,37.7424,275490.0
2017-02-24 09:50:00,43.2,43.2,43.05,43.12,324272.0,37.7424,37.7424,37.6113,37.6725,324272.0
2017-02-24 10:00:00,43.13,43.18,43.05,43.05,175126.0,37.6812,37.7249,37.6113,37.6113,175126.0
2017-02-24 10:10:00,43.04,43.05,42.98,43.01,178445.0,37.6026,37.6113,37.5502,37.5764,178445.0
2017-02-24 10:20:00,43.01,43.06,42.97,43.0,134884.0,37.5764,37.6201,37.5414,37.5677,134884.0
2017-02-24 10:30:00,43.0,43.25,42.98,43.25,160020.0,37.5677,37.7861,37.5502,37.7861,160020.0
2017-02-24 10:40:00,43.24,43.27,43.2,43.27,259229.0,37.7773,37.8035,37.7424,37.8035,259229.0
2017-02-24 10:50:00,43.27,43.33,43.25,43.26,373951.0,37.8035,37.856,37.7861,37.7948,373951.0
2017-02-24 11:00:00,43.26,43.34,43.23,43.33,91769.0,37.7948,37.8647,37.7686,37.856,91769.0
2017-02-24 11:10:00,43.34,43.38,43.3,43.32,53292.0,37.8647,37.8997,37.8298,37.8472,53292.0
2017-02-24 11:20:00,43.32,43.39,43.31,43.39,288720.0,37.8472,37.9084,37.8385,37.9084,288720.0
2017-02-24 11:30:00,43.39,43.41,43.31,43.33,156944.0,37.9084,37.9259,37.8385,37.856,156944.0
2017-02-24 11:40:00,43.33,43.39,43.31,43.38,21320.0,37.856,37.9084,37.8385,37.8997,21320.0
2017-02-24 11:50:00,43.38,43.49,43.37,43.47,474601.0,37.8997,37.9958,37.8909,37.9783,474601.0
2017-02-24 12:00:00,43.47,44.19,43.47,44.19,2729015.0,37.9783,38.6073,37.9783,38.6073,2729015.0
2017-02-24 12:10:00,44.19,44.2,43.89,43.91,817670.0,38.6073,38.6161,38.3452,38.3627,817670.0
2017-02-24 12:20:00,43.92,43.94,43.89,43.9,182193.0,38.3714,38.3889,38.3452,38.354,182193.0
2017-02-24 12:30:00,43.9,44.01,43.89,43.97,174436.0,38.354,38.4501,38.3452,38.4151,174436.0
2017-02-24 12:40:00,43.98,44.02,43.91,44.01,151319.0,38.4239,38.4588,38.3627,38.4501,151319.0
2017-02-24 12:50:00,44.01,44.03,43.86,43.87,246068.0,38.4501,38.4675,38.319,38.3277,246068.0
2017-02-24 13:00:00,43.86,43.9,43.65,43.65,736124.0,38.319,38.354,38.1355,38.1355,736124.0
2017-02-24 13:10:00,43.66,43.75,43.66,43.75,175760.0,38.1443,38.2229,38.1443,38.2229,175760.0
2017-02-24 13:20:00,43.75,43.77,43.64,43.67,68507.0,38.2229,38.2404,38.1268,38.153,68507.0
2017-02-24 13:30:00,43.68,43.78,43.68,43.74,141769.0,38.1618,38.2491,38.1618,38.2142,141769.0
2017-02-24 13:40:00,43.73,43.88,43.73,43.84,124511.0,38.2054,38.3365,38.2054,38.3015,124511.0
2017-02-24 13:50:00,43.85,43.89,43.82,43.88,172023.0,38.3103,38.3452,38.2841,38.3365,172023.0
2017-02-24 14:00:00,43.88,43.92,43.84,43.84,65050.0,38.3365,38.3714,38.3015,38.3015,65050.0
2017-02-24 14:10:00,43.84,43.88,43.82,43.85,62186.0,38.3015,38.3365,38.2841,38.3103,62186.0
2017-02-24 14:20:00,43.86,43.86,43.78,43.84,56298.0,38.319,38.319,38.2491,38.3015,56298.0
2017-02-24 14:30:00,43.84,43.84,43.81,43.84,54854.0,38.3015,38.3015,38.2753,38.3015,54854.0
2017-02-24 14:40:00,43.84,43.92,43.84,43.89,98756.0,38.3015,38.3714,38.3015,38.3452,98756.0
2017-02-24 14:50:00,43.89,43.93,43.86,43.86,57423.0,38.3452,38.3802,38.319,38.319,57423.0
2017-02-24 15:00:00,43.86,43.88,43.62,43.66,1975279.0,38.319,38.3365,38.1093,38.1443,1975279.0
2017-02-24 15:10:00,43.67,43.69,43.56,43.56,537660.0,38.153,38.1705,38.0569,38.0569,537660.0
2017-02-24 15:20:00,43.57,43.66,43.56,43.65,782285.0,38.0656,38.1443,38.0569,38.1355,782285.0
2017-02-24 15:30:00,43.65,43.71,43.63,43.7,533907.0,38.1355,38.188,38.1181,38.1792,533907.0
2017-02-24 15:40:00,43.7,43.76,43.69,43.73,443735.0,38.1792,38.2316,38.1705,38.2054,443735.0
2017-02-24 15:50:00,43.74,43.77,43.71,43.73,618023.0,38.2142,38.2404,38.188,38.2054,618023.0
2017-02-27 09:30:00,43.64,43.86,43.48,43.67,476093.0,38.1268,38.319,37.987,38.153,476093.0
2017-02-27 09:40:00,43.67,43.88,43.53,43.88,368305.0,38.153,38.3365,38.0307,38.3365,368305.0
2017-02-27 09:50:00,43.88,44.02,43.8,44.02,501080.0,38.3365,38.4588,38.2666,38.4588,501080.0
2017-02-27 10:00:00,44.02,44.02,43.84,43.95,419042.0,38.4588,38.4588,38.3015,38.3976,419042.0
2017-02-27 10:10:00,43.94,43.94,43.8,43.86,107908.0,38.3889,38.3889,38.2666,38.319,107908.0
2017-02-27 10:20:00,43.85,43.89,43.79,43.87,84110.0,38.3103,38.3452,38.2579,38.3277,84110.0
2017-02-27 10:30:00,43.87,43.88,43.77,43.84,107823.0,38.3277,38.3365,38.2404,38.3015,107823.0
2017-02-27 10:40:00,43.85,43.87,43.78,43.82,94575.0,38.3103,38.3277,38.2491,38.2841,94575.0
2017-02-27 10:50:00,43.84,43.87,43.79,43.8,40825.0,38.3015,38.3277,38.2579,38.2666,40825.0
2017-02-27 11:00:00,43.8,43.84,43.77,43.79,56962.0,38.2666,38.3015,38.2404,38.2579,56962.0
2017-02-27 11:10:00,43.78,43.84,43.73,43.84,44531.0,38.2491,38.3015,38.2054,38.3015,44531.0
2017-02-27 11:20:00,43.84,43.85,43.7,43.74,87093.0,38.3015,38.3103,38.1792,38.2142,87093.0
2017-02-27 11:30:00,43.75,43.77,43.71,43.72,118833.0,38.2229,38.2404,38.188,38.1967,118833.0
2017-02-27 11:40:00,43.73,43.77,43.71,43.72,49307.0,38.2054,38.2404,38.188,38.1967,49307.0
2017-02-27 11:50:00,43.73,43.75,43.64,43.65,43698.0,38.2054,38.2229,38.1268,38.1355,43698.0
2017-02-27 12:00:00,43.64,43.73,43.62,43.71,81910.0,38.1268,38.2054,38.1093,38.188,81910.0
2017-02-27 12:10:00,43.7,43.77,43.7,43.73,72912.0,38.1792,38.2404,38.1792,38.2054,72912.0
2017-02-27 12:20:00,43.73,43.73,43.66,43.66,45778.0,38.2054,38.2054,38.1443,38.1443,45778.0
2017-02-27 12:30:00,43.66,43.72,43.66,43.72,131093.0,38.1443,38.1967,38.1443,38.1967,131093.0
2017-02-27 12:40:00,43.72,43.8,43.72,43.79,90907.0,38.1967,38.2666,38.1967,38.2579,90907.0
2017-02-27 12:50:00,43.79,43.79,43.74,43.75,41009.0,38.2579,38.2579,38.2142,38.2229,41009.0
2017-02-27 13:00:00,43.75,43.79,43.72,43.79,67827.0,38.2229,38.2579,38.1967,38.2579,67827.0
2017-02-27 13:10:00,43.78,43.81,43.76,43.78,42902.0,38.2491,38.2753,38.2316,38.2491,42902.0
2017-02-27 13:20:00,43.79,43.9,43.78,43.9,73962.0,38.2579,38.354,38.2491,38.354,73962.0
2017-02-27 13:30:00,43.9,43.93,43.86,43.87,69704.0,38.354,38.3802,38.319,38.3277,69704.0
2017-02-27 13:40:00,43.88,43.9,43.85,43.88,91264.0,38.3365,38.354,38.3103,38.3365,91264.0
2017-02-27 13:50:00,43.88,43.91,43.86,43.9,37003.0,38.3365,38.3627,38.319,38.354,37003.0
2017-02-27 14:00:00,43.91,43.94,43.89,43.92,85832.0,38.3627,38.3889,38.3452,38.3714,85832.0
2017-02-27 14:10:00,43.93,43.95,43.88,43.89,48576.0,38.3802,38.3976,38.3365,38.3452,48576.0
2017-02-27 14:20:00,43.9,44.0,43.89,43.97,93774.0,38.354,38.4413,38.3452,38.4151,93774.0
2017-02-27 14:30:00,43.97,43.98,43.91,43.94,53126.0,38.4151,38.4239,38.3627,38.3889,53126.0
2017-02-27 14:40:00,43.95,43.98,43.93,43.95,120200.0,38.3976,38.4239,38.3802,38.3976,120200.0
2017-02-27 14:50:00,43.95,43.97,43.9,43.91,78013.0,38.3976,38.4151,38.354,38.3627,78013.0
2017-02-27 15:00:00,43.91,43.98,43.89,43.98,95618.0,38.3627,38.4239,38.3452,38.4239,95618.0
2017-02-27 15:10:00,43.98,44.02,43.96,43.98,133445.0,38.4239,38.4588,38.4064,38.4239,133445.0
2017-02-27 15:20:00,43.99,44.04,43.98,44.04,124356.0,38.4326,38.4763,38.4239,38.4763,124356.0
2017-02-27 15:30:00,44.04,44.04,43.98,43.98,190616.0,38.4763,38.4763,38.4239,38.4239,190616.0
2017-02-27 15:40:00,43.98,44.0,43.95,43.95,187540.0,38.4239,38.4413,38.3976,38.3976,187540.0
2017-02-27 15:50:00,43.95,44.01,43.95,43.99,1130847.0,38.3976,38.4501,38.3976,38.4326,1130847.0
2017-02-28 09:30:00,43.71,43.71,43.31,43.33,315299.0,38.188,38.188,37.8385,37.856,315299.0
2017-02-28 09:40:00,43.34,43.41,43.22,43.22,228683.0,37.8647,37.9259,37.7599,37.7599,228683.0
2017-02-28 09:50:00,43.21,43.26,43.11,43.12,312907.0,37.7511,37.7948,37.6638,37.6725,312907.0
2017-02-28 10:00:00,43.12,43.18,43.03,43.09,234469.0,37.6725,37.7249,37.5939,37.6463,234469.0
2017-02-28 10:10:00,43.09,43.2,43.08,43.15,187732.0,37.6463,37.7424,37.6376,37.6987,187732.0
2017-02-28 10:20:00,43.15,43.21,43.13,43.21,100268.0,37.6987,37.7511,37.6812,37.7511,100268.0
2017-02-28 10:30:00,43.21,43.24,43.16,43.18,79899.0,37.7511,37.7773,37.7074,37.7249,79899.0
2017-02-28 10:40:00,43.18,43.23,43.14,43.2,73034.0,37.7249,37.7686,37.69,37.7424,73034.0
2017-02-28 10:50:00,43.2,43.28,43.15,43.27,434481.0,37.7424,37.8123,37.6987,37.8035,434481.0
2017-02-28 11:00:00,43.28,43.29,43.23,43.26,296991.0,37.8123,37.821,37.7686,37.7948,296991.0
2017-02-28 11:10:00,43.25,43.3,43.24,43.29,112648.0,37.7861,37.8298,37.7773,37.821,112648.0
2017-02-28 11:20:00,43.28,43.43,43.27,43.4,101369.0,37.8123,37.9433,37.8035,37.9171,101369.0
2017-02-28 11:30:00,43.39,43.39,43.27,43.28,53929.0,37.9084,37.9084,37.8035,37.8123,53929.0
2017-02-28 11:40:00,43.27,43.28,43.2,43.25,39690.0,37.8035,37.8123,37.7424,37.7861,39690.0
2017-02-28 11:50:00,43.25,43.25,43.18,43.2,124647.0,37.7861,37.7861,37.7249,37.7424,124647.0
2017-02-28 12:00:00,43.21,43.24,43.12,43.16,152562.0,37.7511,37.7773,37.6725,37.7074,152562.0
2017-02-28 12:10:00,43.15,43.16,43.07,43.12,53799.0,37.6987,37.7074,37.6288,37.6725,53799.0
2017-02-28 12:20:00,43.12,43.12,43.01,43.04,88655.0,37.6725,37.6725,37.5764,37.6026,88655.0
2017-02-28 12:30:00,43.03,43.04,42.96,42.98,61439.0,37.5939,37.6026,37.5327,37.5502,61439.0
2017-02-28 12:40:00,42.98,43.1,42.96,43.08,57368.0,37.5502,37.655,37.5327,37.6376,57368.0
2017-02-28 12:50:00,43.08,43.13,43.07,43.08,43775.0,37.6376,37.6812,37.6288,37.6376,43775.0
2017-02-28 13:00:00,43.08,43.12,43.06,43.11,65677.0,37.6376,37.6725,37.6201,37.6638,65677.0
2017-02-28 13:10:00,43.11,43.12,43.08,43.11,41156.0,37.6638,37.6725,37.6376,37.6638,41156.0
2017-02-28 13:20:00,43.11,43.12,43.08,43.09,42526.0,37.6638,37.6725,37.6376,37.6463,42526.0
2017-02-28 13:30:00,43.09,43.09,43.04,43.06,53797.0,37.6463,37.6463,37.6026,37.6201,53797.0
2017-02-28 13:40:00,43.06,43.08,42.98,43.02,84055.0,37.6201,37.6376,37.5502,37.5851,84055.0
2017-02-28 13:50:00,43.01,43.02,42.98,43.01,50784.0,37.5764,37.5851,37.5502,37.5764,50784.0
2017-02-28 14:00:00,43.01,43.02,42.87,42.88,297289.0,37.5764,37.5851,37.4541,37.4628,297289.0
2017-02-28 14:10:00,42.88,42.9,42.85,42.85,187899.0,37.4628,37.4803,37.4366,37.4366,187899.0
2017-02-28 14:20:00,42.85,42.92,42.81,42.91,307807.0,37.4366,37.4978,37.4017,37.489,307807.0
2017-02-28 14:30:00,42.91,42.91,42.87,42.87,34611.0,37.489,37.489,37.4541,37.4541,34611.0
2017-02-28 14:40:00,42.88,42.93,42.82,42.92,270512.0,37.4628,37.5065,37.4104,37.4978,270512.0
2017-02-28 14:50:00,42.92,42.93,42.86,42.89,72291.0,37.4978,37.5065,37.4453,37.4716,72291.0
2017-02-28 15:00:00,42.89,42.9,42.86,42.9,159982.0,37.4716,37.4803,37.4453,37.4803,159982.0
2017-02-28 15:10:00,42.9,42.93,42.88,42.92,117346.0,37.4803,37.5065,37.4628,37.4978,117346.0
2017-02-28 15:20:00,42.92,42.97,42.9,42.96,198668.0,37.4978,37.5414,37.4803,37.5327,198668.0
2017-02-28 15:30:00,42.97,42.97,42.92,42.92,279726.0,37.5414,37.5414,37.4978,37.4978,279726.0
2017-02-28 15:40:00,42.92,42.98,42.9,42.97,340156.0,37.4978,37.5502,37.4803,37.5414,340156.0
2017-02-28 15:50:00,42.97,43.0,42.96,42.97,862753.0,37.5414,37.5677,37.5327,37.5414,862753.0
2017-03-01 09:30:00,43.35,43.44,43.14,43.21,149220.0,37.8734,37.9521,37.69,37.7511,149220.0
2017-03-01 09:40:00,43.21,43.21,42.89,43.16,286282.0,37.7511,37.7511,37.4716,37.7074,286282.0
2017-03-01 09:50:00,43.18,43.26,42.96,43.0,317559.0,37.7249,37.7948,37.5327,37.5677,317559.0
2017-03-01 10:00:00,43.0,43.14,42.96,43.0,159162.0,37.5677,37.69,37.5327,37.5677,159162.0
2017-03-01 10:10:00,43.0,43.15,43.0,43.15,206432.0,37.5677,37.6987,37.5677,37.6987,206432.0
2017-03-01 10:20:00,43.15,43.15,43.03,43.15,158878.0,37.6987,37.6987,37.5939,37.6987,158878.0
2017-03-01 10:30:00,43.15,43.15,43.0,43.03,88714.0,37.6987,37.6987,37.5677,37.5939,88714.0
2017-03-01 10:40:00,43.03,43.1,43.0,43.02,193074.0,37.5939,37.655,37.5677,37.5851,193074.0
2017-03-01 10:50:00,43.02,43.02,42.82,42.96,602147.0,37.5851,37.5851,37.4104,37.5327,602147.0
2017-03-01 11:00:00,42.97,43.03,42.8,42.9,993164.0,37.5414,37.5939,37.3929,37.4803,993164.0
2017-03-01 11:10:00,42.89,42.92,42.77,42.77,722866.0,37.4716,37.4978,37.3667,37.3667,722866.0
2017-03-01 11:20:00,42.77,42.77,42.56,42.63,610359.0,37.3667,37.3667,37.1832,37.2444,610359.0
2017-03-01 11:30:00,42.65,42.68,42.47,42.51,496481.0,37.2619,37.2881,37.1046,37.1396,496481.0
2017-03-01 11:40:00,42.52,42.74,42.47,42.73,400364.0,37.1483,37.3405,37.1046,37.3318,400364.0
2017-03-01 11:50:00,42.74,42.77,42.69,42.71,109282.0,37.3405,37.3667,37.2968,37.3143,109282.0
2017-03-01 12:00:00,42.72,42.82,42.72,42.8,113397.0,37.323,37.4104,37.323,37.3929,113397.0
2017-03-01 12:10:00,42.81,42.9,42.8,42.82,281516.0,37.4017,37.4803,37.3929,37.4104,281516.0
2017-03-01 12:20:00,42.83,42.85,42.78,42.82,59414.0,37.4191,37.4366,37.3755,37.4104,59414.0
2017-03-01 12:30:00,42.83,42.84,42.77,42.77,98654.0,37.4191,37.4279,37.3667,37.3667,98654.0
2017-03-01 12:40:00,42.78,42.84,42.77,42.84,47179.0,37.3755,37.4279,37.3667,37.4279,47179.0
2017-03-01 12:50:00,42.83,42.99,42.81,42.98,63776.0,37.4191,37.5589,37.4017,37.5502,63776.0
2017-03-01 13:00:00,42.99,43.0,42.88,42.9,300734.0,37.5589,37.5677,37.4628,37.4803,300734.0
2017-03-01 13:10:00,42.9,42.91,42.85,42.86,87254.0,37.4803,37.489,37.4366,37.4453,87254.0
2017-03-01 13:20:00,42.87,42.88,42.84,42.85,41514.0,37.4541,37.4628,37.4279,37.4366,41514.0
2017-03-01 13:30:00,42.85,42.88,42.84,42.86,43163.0,37.4366,37.4628,37.4279,37.4453,43163.0
2017-03-01 13:40:00,42.87,42.89,42.83,42.84,55600.0,37.4541,37.4716,37.4191,37.4279,55600.0
2017-03-01 13:50:00,42.84,42.88,42.82,42.83,110147.0,37.4279,37.4628,37.4104,37.4191,110147.0
2017-03-01 14:00:00,42.83,42.85,42.79,42.8,84746.0,37.4191,37.4366,37.3842,37.3929,84746.0
2017-03-01 14:10:00,42.8,42.85,42.8,42.83,79082.0,37.3929,37.4366,37.3929,37.4191,79082.0
2017-03-01 14:20:00,42.82,42.85,42.81,42.82,46817.0,37.4104,37.4366,37.4017,37.4104,46817.0
2017-03-01 14:30:00,42.83,42.85,42.79,42.81,43337.0,37.4191,37.4366,37.3842,37.4017,43337.0
2017-03-01 14:40:00,42.8,42.85,42.8,42.84,97568.0,37.3929,37.4366,37.3929,37.4279,97568.0
2017-03-01 14:50:00,42.85,42.89,42.85,42.88,37741.0,37.4366,37.4716,37.4366,37.4628,37741.0
2017-03-01 15:00:00,42.89,42.89,42.84,42.84,156120.0,37.4716,37.4716,37.4279,37.4279,156120.0
2017-03-01 15:10:00,42.85,42.96,42.84,42.96,100283.0,37.4366,37.5327,37.4279,37.5327,100283.0
2017-03-01 15:20:00,42.95,43.0,42.91,42.93,321100.0,37.524,37.5677,37.489,37.5065,321100.0
2017-03-01 15:30:00,42.93,42.99,42.92,42.99,218381.0,37.5065,37.5589,37.4978,37.5589,218381.0
2017-03-01 15:40:00,42.99,43.01,42.98,42.98,183318.0,37.5589,37.5764,37.5502,37.5502,183318.0
2017-03-01 15:50:00,42.99,43.02,42.93,42.94,452885.0,37.5589,37.5851,37.5065,37.5152,452885.0
2017-03-02 09:30:00,43.05,43.23,42.86,43.22,148698.0,37.6113,37.7686,37.4453,37.7599,148698.0
2017-03-02 09:40:00,43.21,43.4,43.2,43.27,431443.0,37.7511,37.9171,37.7424,37.8035,431443.0
2017-03-02 09:50:00,43.27,43.29,43.14,43.24,189118.0,37.8035,37.821,37.69,37.7773,189118.0
2017-03-02 10:00:00,43.23,43.35,43.2,43.33,143240.0,37.7686,37.8734,37.7424,37.856,143240.0
2017-03-02 10:10:00,43.34,43.38,43.28,43.38,98536.0,37.8647,37.8997,37.8123,37.8997,98536.0
2017-03-02 10:20:00,43.38,43.42,43.27,43.37,296251.0,37.8997,37.9346,37.8035,37.8909,296251.0
2017-03-02 10:30:00,43.37,43.48,43.33,43.41,163538.0,37.8909,37.987,37.856,37.9259,163538.0
2017-03-02 10:40:00,43.4,43.43,43.34,43.39,41452.0,37.9171,37.9433,37.8647,37.9084,41452.0
2017-03-02 10:50:00,43.38,43.39,43.26,43.27,87345.0,37.8997,37.9084,37.7948,37.8035,87345.0
2017-03-02 11:00:00,43.26,43.28,43.21,43.23,367975.0,37.7948,37.8123,37.7511,37.7686,367975.0
2017-03-02 11:10:00,43.23,43.24,43.1,43.15,323909.0,37.7686,37.7773,37.655,37.6987,323909.0
2017-03-02 11:20:00,43.15,43.18,43.11,43.16,158648.0,37.6987,37.7249,37.6638,37.7074,158648.0
2017-03-02 11:30:00,43.16,43.16,43.09,43.09,55469.0,37.7074,37.7074,37.6463,37.6463,55469.0
2017-03-02 11:40:00,43.09,43.17,43.08,43.16,133939.0,37.6463,37.7162,37.6376,37.7074,133939.0
2017-03-02 11:50:00,43.16,43.23,43.14,43.2,236527.0,37.7074,37.7686,37.69,37.7424,236527.0
2017-03-02 12:00:00,43.2,43.22,43.15,43.15,41735.0,37.7424,37.7599,37.6987,37.6987,41735.0
2017-03-02 12:10:00,43.14,43.16,43.11,43.12,31227.0,37.69,37.7074,37.6638,37.6725,31227.0
2017-03-02 12:20:00,43.11,43.15,43.11,43.13,29214.0,37.6638,37.6987,37.6638,37.6812,29214.0
2017-03-02 12:30:00,43.12,43.15,43.11,43.15,69752.0,37.6725,37.6987,37.6638,37.6987,69752.0
2017-03-02 12:40:00,43.14,43.2,43.14,43.17,57676.0,37.69,37.7424,37.69,37.7162,57676.0
2017-03-02 12:50:00,43.18,43.31,43.16,43.29,81943.0,37.7249,37.8385,37.7074,37.821,81943.0
2017-03-02 13:00:00,43.29,43.3,43.25,43.28,41224.0,37.821,37.8298,37.7861,37.8123,41224.0
2017-03-02 13:10:00,43.29,43.32,43.28,43.3,33822.0,37.821,37.8472,37.8123,37.8298,33822.0
2017-03-02 13:20:00,43.3,43.33,43.27,43.32,236372.0,37.8298,37.856,37.8035,37.8472,236372.0
2017-03-02 13:30:00,43.33,43.43,43.31,43.43,192976.0,37.856,37.9433,37.8385,37.9433,192976.0
2017-03-02 13:40:00,43.43,43.5,43.43,43.44,155399.0,37.9433,38.0045,37.9433,37.9521,155399.0
2017-03-02 13:50:00,43.43,43.44,43.37,43.4,58937.0,37.9433,37.9521,37.8909,37.9171,58937.0
2017-03-02 14:00:00,43.4,43.43,43.36,43.41,79105.0,37.9171,37.9433,37.8822,37.9259,79105.0
2017-03-02 14:10:00,43.4,43.44,43.38,43.41,63347.0,37.9171,37.9521,37.8997,37.9259,63347.0
2017-03-02 14:20:00,43.41,43.46,43.38,43.44,85151.0,37.9259,37.9695,37.8997,37.9521,85151.0
2017-03-02 14:30:00,43.44,43.44,43.38,43.44,164959.0,37.9521,37.9521,37.8997,37.9521,164959.0
2017-03-02 14:40:00,43.44,43.51,43.42,43.51,122774.0,37.9521,38.0132,37.9346,38.0132,122774.0
2017-03-02 14:50:00,43.49,43.5,43.43,43.44,56359.0,37.9958,38.0045,37.9433,37.9521,56359.0
2017-03-02 15:00:00,43.44,43.46,43.42,43.44,49922.0,37.9521,37.9695,37.9346,37.9521,49922.0
2017-03-02 15:10:00,43.43,43.44,43.33,43.34,80369.0,37.9433,37.9521,37.856,37.8647,80369.0
2017-03-02 15:20:00,43.34,43.4,43.33,43.38,73189.0,37.8647,37.9171,37.856,37.8997,73189.0
2017-03-02 15:30:00,43.39,43.4,43.35,43.38,77234.0,37.9084,37.9171,37.8734,37.8997,77234.0
2017-03-02 15:40:00,43.38,43.39,43.3,43.3,166760.0,37.8997,37.9084,37.8298,37.8298,166760.0
2017-03-02 15:50:00,43.31,43.33,43.26,43.33,490548.0,37.8385,37.856,37.7948,37.856,490548.0
2017-03-03 09:30:00,43.21,43.49,43.21,43.29,254602.0,37.7511,37.9958,37.7511,37.821,254602.0
2017-03-03 09:40:00,43.29,43.29,43.14,43.29,233684.0,37.821,37.821,37.69,37.821,233684.0
2017-03-03 09:50:00,43.28,43.29,43.02,43.02,160555.0,37.8123,37.821,37.5851,37.5851,160555.0
2017-03-03 10:00:00,43.03,43.1,42.85,42.85,416926.0,37.5939,37.655,37.4366,37.4366,416926.0
2017-03-03 10:10:00,42.84,42.91,42.81,42.84,419709.0,37.4279,37.489,37.4017,37.4279,419709.0
2017-03-03 10:20:00,42.83,42.84,42.73,42.8,413422.0,37.4191,37.4279,37.3318,37.3929,413422.0
2017-03-03 10:30:00,42.79,42.81,42.69,42.8,442668.0,37.3842,37.4017,37.2968,37.3929,442668.0
2017-03-03 10:40:00,42.8,43.03,42.8,42.97,206261.0,37.3929,37.5939,37.3929,37.5414,206261.0
2017-03-03 10:50:00,42.97,43.0,42.81,42.81,172495.0,37.5414,37.5677,37.4017,37.4017,172495.0
2017-03-03 11:00:00,42.81,42.89,42.8,42.88,128166.0,37.4017,37.4716,37.3929,37.4628,128166.0
2017-03-03 11:10:00,42.89,42.95,42.85,42.86,145942.0,37.4716,37.524,37.4366,37.4453,145942.0
2017-03-03 11:20:00,42.86,42.91,42.78,42.78,323572.0,37.4453,37.489,37.3755,37.3755,323572.0
2017-03-03 11:30:00,42.78,42.78,42.62,42.74,312661.0,37.3755,37.3755,37.2357,37.3405,312661.0
2017-03-03 11:40:00,42.74,42.75,42.65,42.74,167180.0,37.3405,37.3492,37.2619,37.3405,167180.0
2017-03-03 11:50:00,42.74,42.79,42.7,42.72,109789.0,37.3405,37.3842,37.3056,37.323,109789.0
2017-03-03 12:00:00,42.72,42.78,42.71,42.75,77544.0,37.323,37.3755,37.3143,37.3492,77544.0
2017-03-03 12:10:00,42.75,42.78,42.71,42.76,78405.0,37.3492,37.3755,37.3143,37.358,78405.0
2017-03-03 12:20:00,42.77,42.78,42.73,42.76,167754.0,37.3667,37.3755,37.3318,37.358,167754.0
2017-03-03 12:30:00,42.76,42.83,42.74,42.8,152478.0,37.358,37.4191,37.3405,37.3929,152478.0
2017-03-03 12:40:00,42.8,42.81,42.77,42.78,49825.0,37.3929,37.4017,37.3667,37.3755,49825.0
2017-03-03 12:50:00,42.77,42.8,42.75,42.76,50989.0,37.3667,37.3929,37.3492,37.358,50989.0
2017-03-03 13:00:00,42.76,42.76,42.66,42.7,146299.0,37.358,37.358,37.2706,37.3056,146299.0
2017-03-03 13:10:00,42.7,42.72,42.65,42.66,128322.0,37.3056,37.323,37.2619,37.2706,128322.0
2017-03-03 13:20:00,42.66,42.68,42.61,42.62,264282.0,37.2706,37.2881,37.2269,37.2357,264282.0
2017-03-03 13:30:00,42.62,42.64,42.56,42.61,200531.0,37.2357,37.2531,37.1832,37.2269,200531.0
2017-03-03 13:40:00,42.61,42.66,42.61,42.66,115990.0,37.2269,37.2706,37.2269,37.2706,115990.0
2017-03-03 13:50:00,42.66,42.68,42.58,42.64,191556.0,37.2706,37.2881,37.2007,37.2531,191556.0
2017-03-03 14:00:00,42.65,42.66,42.6,42.6,62112.0,37.2619,37.2706,37.2182,37.2182,62112.0
2017-03-03 14:10:00,42.6,42.63,42.54,42.54,137898.0,37.2182,37.2444,37.1658,37.1658,137898.0
2017-03-03 14:20:00,42.54,42.61,42.54,42.57,134371.0,37.1658,37.2269,37.1658,37.192,134371.0
2017-03-03 14:30:00,42.57,42.61,42.57,42.6,88298.0,37.192,37.2269,37.192,37.2182,88298.0
2017-03-03 14:40:00,42.61,42.66,42.58,42.58,266006.0,37.2269,37.2706,37.2007,37.2007,266006.0
2017-03-03 14:50:00,42.59,42.64,42.59,42.61,165483.0,37.2095,37.2531,37.2095,37.2269,165483.0
2017-03-03 15:00:00,42.62,42.67,42.6,42.63,53355.0,37.2357,37.2793,37.2182,37.2444,53355.0
2017-03-03 15:10:00,42.64,42.65,42.61,42.63,64222.0,37.2531,37.2619,37.2269,37.2444,64222.0
2017-03-03 15:20:00,42.63,42.77,42.62,42.77,241148.0,37.2444,37.3667,37.2357,37.3667,241148.0
2017-03-03 15:30:00,42.77,42.81,42.71,42.8,406383.0,37.3667,37.4017,37.3143,37.3929,406383.0
2017-03-03 15:40:00,42.8,42.81,42.74,42.75,287199.0,37.3929,37.4017,37.3405,37.3492,287199.0
2017-03-03 15:50:00,42.75,42.78,42.72,42.74,615299.0,37.3492,37.3755,37.323,37.3405,615299.0
2017-03-06 09:30:00,42.59,42.61,42.38,42.44,180926.0,37.2095,37.2269,37.026,37.0784,180926.0
2017-03-06 09:40:00,42.43,42.49,42.3,42.48,640772.0,37.0697,37.1221,36.9561,37.1134,640772.0
2017-03-06 09:50:00,42.47,42.53,42.39,42.53,230011.0,37.1046,37.157,37.0347,37.157,230011.0
2017-03-06 10:00:00,42.52,42.52,42.43,42.49,250403.0,37.1483,37.1483,37.0697,37.1221,250403.0
2017-03-06 10:10:00,42.48,42.51,42.42,42.44,113111.0,37.1134,37.1396,37.0609,37.0784,113111.0
2017-03-06 10:20:00,42.44,42.45,42.36,42.39,149873.0,37.0784,37.0871,37.0085,37.0347,149873.0
2017-03-06 10:30:00,42.41,42.43,42.31,42.39,255118.0,37.0522,37.0697,36.9648,37.0347,255118.0
2017-03-06 10:40:00,42.38,42.44,42.34,42.41,268905.0,37.026,37.0784,36.991,37.0522,268905.0
2017-03-06 10:50:00,42.41,42.41,42.29,42.29,257033.0,37.0522,37.0522,36.9474,36.9474,257033.0
2017-03-06 11:00:00,42.3,42.33,42.27,42.3,120033.0,36.9561,36.9823,36.9299,36.9561,120033.0
2017-03-06 11:10:00,42.31,42.35,42.29,42.34,87776.0,36.9648,36.9998,36.9474,36.991,87776.0
2017-03-06 11:20:00,42.35,42.4,42.33,42.37,262368.0,36.9998,37.0435,36.9823,37.0172,262368.0
2017-03-06 11:30:00,42.37,42.37,42.29,42.3,45848.0,37.0172,37.0172,36.9474,36.9561,45848.0
2017-03-06 11:40:00,42.3,42.32,42.26,42.27,79725.0,36.9561,36.9736,36.9211,36.9299,79725.0
2017-03-06 11:50:00,42.27,42.29,42.21,42.23,459956.0,36.9299,36.9474,36.8775,36.8949,459956.0
2017-03-06 12:00:00,42.23,42.26,42.21,42.23,106936.0,36.8949,36.9211,36.8775,36.8949,106936.0
2017-03-06 12:10:00,42.23,42.27,42.23,42.25,33331.0,36.8949,36.9299,36.8949,36.9124,33331.0
2017-03-06 12:20:00,42.25,42.27,42.21,42.27,33525.0,36.9124,36.9299,36.8775,36.9299,33525.0
2017-03-06 12:30:00,42.26,42.28,42.2,42.2,120580.0,36.9211,36.9386,36.8687,36.8687,120580.0
2017-03-06 12:40:00,42.21,42.26,42.2,42.22,43834.0,36.8775,36.9211,36.8687,36.8862,43834.0
2017-03-06 12:50:00,42.22,42.26,42.21,42.25,88866.0,36.8862,36.9211,36.8775,36.9124,88866.0
2017-03-06 13:00:00,42.26,42.31,42.24,42.29,65664.0,36.9211,36.9648,36.9037,36.9474,65664.0
2017-03-06 13:10:00,42.28,42.37,42.28,42.36,300517.0,36.9386,37.0172,36.9386,37.0085,300517.0
2017-03-06 13:20:00,42.37,42.38,42.31,42.33,311844.0,37.0172,37.026,36.9648,36.9823,311844.0
2017-03-06 13:30:00,42.32,42.34,42.31,42.34,94971.0,36.9736,36.991,36.9648,36.991,94971.0
2017-03-06 13:40:00,42.33,42.4,42.32,42.35,599878.0,36.9823,37.0435,36.9736,36.9998,599878.0
2017-03-06 13:50:00,42.35,42.37,42.33,42.36,79963.0,36.9998,37.0172,36.9823,37.0085,79963.0
2017-03-06 14:00:00,42.37,42.37,42.33,42.34,99176.0,37.0172,37.0172,36.9823,36.991,99176.0
2017-03-06 14:10:00,42.34,42.37,42.33,42.34,139079.0,36.991,37.0172,36.9823,36.991,139079.0
2017-03-06 14:20:00,42.35,42.39,42.34,42.37,118215.0,36.9998,37.0347,36.991,37.0172,118215.0
2017-03-06 14:30:00,42.37,42.37,42.32,42.32,118180.0,37.0172,37.0172,36.9736,36.9736,118180.0
2017-03-06 14:40:00,42.33,42.33,42.29,42.3,114038.0,36.9823,36.9823,36.9474,36.9561,114038.0
2017-03-06 14:50:00,42.3,42.3,42.18,42.23,417263.0,36.9561,36.9561,36.8513,36.8949,417263.0
2017-03-06 15:00:00,42.23,42.28,42.2,42.27,157522.0,36.8949,36.9386,36.8687,36.9299,157522.0
2017-03-06 15:10:00,42.27,42.4,42.27,42.4,137111.0,36.9299,37.0435,36.9299,37.0435,137111.0
2017-03-06 15:20:00,42.4,42.44,42.37,42.43,282471.0,37.0435,37.0784,37.0172,37.0697,282471.0
2017-03-06 15:30:00,42.43,42.46,42.39,42.45,310422.0,37.0697,37.0959,37.0347,37.0871,310422.0
2017-03-06 15:40:00,42.45,42.48,42.43,42.47,324373.0,37.0871,37.1134,37.0697,37.1046,324373.0
2017-03-06 15:50:00,42.47,42.47,42.37,42.37,544891.0,37.1046,37.1046,37.0172,37.0172,544891.0
2017-03-07 09:30:00,42.25,42.42,42.18,42.27,89375.0,36.9124,37.0609,36.8513,36.9299,89375.0
2017-03-07 09:40:00,42.27,42.27,42.15,42.22,148297.0,36.9299,36.9299,36.825,36.8862,148297.0
2017-03-07 09:50:00,42.22,42.23,42.07,42.11,340981.0,36.8862,36.8949,36.7551,36.7901,340981.0
2017-03-07 10:00:00,42.09,42.11,42.02,42.06,517420.0,36.7726,36.7901,36.7115,36.7464,517420.0
2017-03-07 10:10:00,42.07,42.14,42.07,42.14,270107.0,36.7551,36.8163,36.7551,36.8163,270107.0
2017-03-07 10:20:00,42.14,42.26,42.13,42.25,170821.0,36.8163,36.9211,36.8076,36.9124,170821.0
2017-03-07 10:30:00,42.25,42.26,42.18,42.2,101751.0,36.9124,36.9211,36.8513,36.8687,101751.0
2017-03-07 10:40:00,42.2,42.26,42.16,42.16,57556.0,36.8687,36.9211,36.8338,36.8338,57556.0
2017-03-07 10:50:00,42.15,42.16,42.06,42.1,178376.0,36.825,36.8338,36.7464,36.7814,178376.0
2017-03-07 11:00:00,42.1,42.11,42.06,42.11,41842.0,36.7814,36.7901,36.7464,36.7901,41842.0
2017-03-07 11:10:00,42.12,42.12,42.07,42.1,146498.0,36.7988,36.7988,36.7551,36.7814,146498.0
2017-03-07 11:20:00,42.1,42.1,42.05,42.07,57867.0,36.7814,36.7814,36.7377,36.7551,57867.0
2017-03-07 11:30:00,42.06,42.06,41.94,41.96,137340.0,36.7464,36.7464,36.6416,36.659,137340.0
2017-03-07 11:40:00,41.96,42.04,41.96,42.04,40775.0,36.659,36.7289,36.659,36.7289,40775.0
2017-03-07 11:50:00,42.03,42.09,42.03,42.08,45824.0,36.7202,36.7726,36.7202,36.7639,45824.0
2017-03-07 12:00:00,42.09,42.09,42.0,42.0,70386.0,36.7726,36.7726,36.694,36.694,70386.0
2017-03-07 12:10:00,42.0,42.01,41.97,42.0,47952.0,36.694,36.7027,36.6678,36.694,47952.0
2017-03-07 12:20:00,42.01,42.07,42.0,42.07,31795.0,36.7027,36.7551,36.694,36.7551,31795.0
2017-03-07 12:30:00,42.06,42.09,42.04,42.07,32696.0,36.7464,36.7726,36.7289,36.7551,32696.0
2017-03-07 12:40:00,42.08,42.1,42.05,42.08,22873.0,36.7639,36.7814,36.7377,36.7639,22873.0
2017-03-07 12:50:00,42.09,42.1,42.05,42.05,24541.0,36.7726,36.7814,36.7377,36.7377,24541.0
2017-03-07 13:00:00,42.05,42.07,42.02,42.03,48919.0,36.7377,36.7551,36.7115,36.7202,48919.0
2017-03-07 13:10:00,42.03,42.03,41.99,41.99,40885.0,36.7202,36.7202,36.6853,36.6853,40885.0
2017-03-07 13:20:00,41.99,42.0,41.94,41.96,125884.0,36.6853,36.694,36.6416,36.659,125884.0
2017-03-07 13:30:00,41.97,41.99,41.95,41.96,33959.0,36.6678,36.6853,36.6503,36.659,33959.0
2017-03-07 13:40:00,41.95,41.98,41.95,41.96,37538.0,36.6503,36.6765,36.6503,36.659,37538.0
2017-03-07 13:50:00,41.97,41.97,41.91,41.95,109612.0,36.6678,36.6678,36.6154,36.6503,109612.0
2017-03-07 14:00:00,41.94,41.99,41.93,41.98,102425.0,36.6416,36.6853,36.6328,36.6765,102425.0
2017-03-07 14:10:00,41.98,41.99,41.95,41.96,259561.0,36.6765,36.6853,36.6503,36.659,259561.0
2017-03-07 14:20:00,41.96,41.97,41.91,41.94,190020.0,36.659,36.6678,36.6154,36.6416,190020.0
2017-03-07 14:30:00,41.94,41.98,41.92,41.96,170522.0,36.6416,36.6765,36.6241,36.659,170522.0
2017-03-07 14:40:00,41.97,41.97,41.93,41.94,80987.0,36.6678,36.6678,36.6328,36.6416,80987.0
2017-03-07 14:50:00,41.95,42.04,41.95,42.04,75024.0,36.6503,36.7289,36.6503,36.7289,75024.0
2017-03-07 15:00:00,42.03,42.04,41.98,41.99,53234.0,36.7202,36.7289,36.6765,36.6853,53234.0
2017-03-07 15:10:00,41.99,42.05,41.98,42.01,264111.0,36.6853,36.7377,36.6765,36.7027,264111.0
2017-03-07 15:20:00,42.01,42.02,41.95,41.95,83660.0,36.7027,36.7115,36.6503,36.6503,83660.0
2017-03-07 15:30:00,41.96,41.96,41.91,41.91,205716.0,36.659,36.659,36.6154,36.6154,205716.0
2017-03-07 15:40:00,41.91,41.92,41.87,41.89,378466.0,36.6154,36.6241,36.5804,36.5979,378466.0
2017-03-07 15:50:00,41.89,41.94,41.87,41.91,681230.0,36.5979,36.6416,36.5804,36.6154,681230.0
2017-03-08 09:30:00,41.96,42.17,41.92,41.99,289347.0,36.659,36.8425,36.6241,36.6853,289347.0
2017-03-08 09:40:00,41.98,42.18,41.98,42.09,150856.0,36.6765,36.8513,36.6765,36.7726,150856.0
2017-03-08 09:50:00,42.08,42.1,42.01,42.09,108312.0,36.7639,36.7814,36.7027,36.7726,108312.0
2017-03-08 10:00:00,42.1,42.27,42.1,42.23,816145.0,36.7814,36.9299,36.7814,36.8949,816145.0
2017-03-08 10:10:00,42.23,42.23,42.15,42.19,90185.0,36.8949,36.8949,36.825,36.86,90185.0
2017-03-08 10:20:00,42.19,42.27,42.17,42.24,260639.0,36.86,36.9299,36.8425,36.9037,260639.0
2017-03-08 10:30:00,42.24,42.27,42.19,42.23,166899.0,36.9037,36.9299,36.86,36.8949,166899.0
2017-03-08 10:40:00,42.24,42.25,42.19,42.25,76793.0,36.9037,36.9124,36.86,36.9124,76793.0
2017-03-08 10:50:00,42.24,42.38,42.22,42.36,75845.0,36.9037,37.026,36.8862,37.0085,75845.0
2017-03-08 11:00:00,42.37,42.41,42.29,42.3,96000.0,37.0172,37.0522,36.9474,36.9561,96000.0
2017-03-08 11:10:00,42.31,42.36,42.3,42.31,52704.0,36.9648,37.0085,36.9561,36.9648,52704.0
2017-03-08 11:20:00,42.31,42.37,42.27,42.27,168283.0,36.9648,37.0172,36.9299,36.9299,168283.0
2017-03-08 11:30:00,42.27,42.27,42.18,42.2,138094.0,36.9299,36.9299,36.8513,36.8687,138094.0
2017-03-08 11:40:00,42.21,42.24,42.18,42.19,57841.0,36.8775,36.9037,36.8513,36.86,57841.0
2017-03-08 11:50:00,42.19,42.21,42.16,42.21,111423.0,36.86,36.8775,36.8338,36.8775,111423.0
2017-03-08 12:00:00,42.21,42.27,42.21,42.22,52921.0,36.8775,36.9299,36.8775,36.8862,52921.0
2017-03-08 12:10:00,42.21,42.25,42.17,42.24,40792.0,36.8775,36.9124,36.8425,36.9037,40792.0
2017-03-08 12:20:00,42.24,42.27,42.24,42.26,34172.0,36.9037,36.9299,36.9037,36.9211,34172.0
2017-03-08 12:30:00,42.26,42.28,42.18,42.2,57127.0,36.9211,36.9386,36.8513,36.8687,57127.0
2017-03-08 12:40:00,42.19,42.27,42.19,42.24,34357.0,36.86,36.9299,36.86,36.9037,34357.0
2017-03-08 12:50:00,42.24,42.29,42.24,42.29,47111.0,36.9037,36.9474,36.9037,36.9474,47111.0
2017-03-08 13:00:00,42.29,42.33,42.28,42.28,52757.0,36.9474,36.9823,36.9386,36.9386,52757.0
2017-03-08 13:10:00,42.28,42.47,42.28,42.47,87134.0,36.9386,37.1046,36.9386,37.1046,87134.0
2017-03-08 13:20:00,42.47,42.5,42.43,42.44,149950.0,37.1046,37.1308,37.0697,37.0784,149950.0
2017-03-08 13:30:00,42.44,42.5,42.43,42.44,109713.0,37.0784,37.1308,37.0697,37.0784,109713.0
2017-03-08 13:40:00,42.45,42.48,42.43,42.43,42698.0,37.0871,37.1134,37.0697,37.0697,42698.0
2017-03-08 13:50:00,42.43,42.45,42.42,42.42,38176.0,37.0697,37.0871,37.0609,37.0609,38176.0
2017-03-08 14:00:00,42.43,42.45,42.36,42.38,55977.0,37.0697,37.0871,37.0085,37.026,55977.0
2017-03-08 14:10:00,42.37,42.39,42.35,42.38,27553.0,37.0172,37.0347,36.9998,37.026,27553.0
2017-03-08 14:20:00,42.38,42.39,42.31,42.37,98400.0,37.026,37.0347,36.9648,37.0172,98400.0
2017-03-08 14:30:00,42.37,42.4,42.34,42.39,73860.0,37.0172,37.0435,36.991,37.0347,73860.0
2017-03-08 14:40:00,42.41,42.48,42.39,42.48,201920.0,37.0522,37.1134,37.0347,37.1134,201920.0
2017-03-08 14:50:00,42.48,42.53,42.45,42.5,92565.0,37.1134,37.157,37.0871,37.1308,92565.0
2017-03-08 15:00:00,42.5,42.52,42.48,42.48,53776.0,37.1308,37.1483,37.1134,37.1134,53776.0
2017-03-08 15:10:00,42.48,42.55,42.48,42.54,170604.0,37.1134,37.1745,37.1134,37.1658,170604.0
2017-03-08 15:20:00,42.53,42.54,42.43,42.44,123595.0,37.157,37.1658,37.0697,37.0784,123595.0
2017-03-08 15:30:00,42.45,42.45,42.35,42.38,227917.0,37.0871,37.0871,36.9998,37.026,227917.0
2017-03-08 15:40:00,42.38,42.41,42.36,42.39,140147.0,37.026,37.0522,37.0085,37.0347,140147.0
2017-03-08 15:50:00,42.39,42.4,42.34,42.37,276762.0,37.0347,37.0435,36.991,37.0172,276762.0
2017-03-09 09:30:00,42.22,42.29,41.93,42.08,406460.0,36.8862,36.9474,36.6328,36.7639,406460.0
2017-03-09 09:40:00,42.07,42.23,42.07,42.21,341268.0,36.7551,36.8949,36.7551,36.8775,341268.0
2017-03-09 09:50:00,42.21,42.25,42.18,42.18,65797.0,36.8775,36.9124,36.8513,36.8513,65797.0
2017-03-09 10:00:00,42.18,42.25,42.16,42.22,113152.0,36.8513,36.9124,36.8338,36.8862,113152.0
2017-03-09 10:10:00,42.22,42.26,42.2,42.21,90551.0,36.8862,36.9211,36.8687,36.8775,90551.0
2017-03-09 10:20:00,42.21,42.21,42.08,42.09,305708.0,36.8775,36.8775,36.7639,36.7726,305708.0
2017-03-09 10:30:00,42.08,42.13,42.03,42.08,325046.0,36.7639,36.8076,36.7202,36.7639,325046.0
2017-03-09 10:40:00,42.08,42.08,41.85,41.92,467987.0,36.7639,36.7639,36.5629,36.6241,467987.0
2017-03-09 10:50:00,41.93,42.02,41.91,41.98,251858.0,36.6328,36.7115,36.6154,36.6765,251858.0
2017-03-09 11:00:00,41.99,42.06,41.89,41.99,277195.0,36.6853,36.7464,36.5979,36.6853,277195.0
2017-03-09 11:10:00,41.99,42.04,41.97,42.04,103321.0,36.6853,36.7289,36.6678,36.7289,103321.0
2017-03-09 11:20:00,42.04,42.17,42.01,42.17,65124.0,36.7289,36.8425,36.7027,36.8425,65124.0
2017-03-09 11:30:00,42.17,42.18,42.09,42.11,48948.0,36.8425,36.8513,36.7726,36.7901,48948.0
2017-03-09 11:40:00,42.11,42.12,42.06,42.07,24840.0,36.7901,36.7988,36.7464,36.7551,24840.0
2017-03-09 11:50:00,42.07,42.07,42.01,42.02,107780.0,36.7551,36.7551,36.7027,36.7115,107780.0
2017-03-09 12:00:00,42.02,42.02,41.98,41.99,20685.0,36.7115,36.7115,36.6765,36.6853,20685.0
2017-03-09 12:10:00,41.99,42.02,41.99,41.99,20809.0,36.6853,36.7115,36.6853,36.6853,20809.0
2017-03-09 12:20:00,42.0,42.0,41.94,41.95,28370.0,36.694,36.694,36.6416,36.6503,28370.0
2017-03-09 12:30:00,41.96,42.0,41.95,41.99,26951.0,36.659,36.694,36.6503,36.6853,26951.0
2017-03-09 12:40:00,41.99,42.03,41.99,42.02,165617.0,36.6853,36.7202,36.6853,36.7115,165617.0
2017-03-09 12:50:00,42.03,42.03,41.98,42.0,43216.0,36.7202,36.7202,36.6765,36.694,43216.0
2017-03-09 13:00:00,42.01,42.02,41.98,42.01,19246.0,36.7027,36.7115,36.6765,36.7027,19246.0
2017-03-09 13:10:00,42.01,42.04,41.99,42.04,75217.0,36.7027,36.7289,36.6853,36.7289,75217.0
2017-03-09 13:20:00,42.04,42.04,41.96,41.97,56635.0,36.7289,36.7289,36.659,36.6678,56635.0
2017-03-09 13:30:00,41.96,41.97,41.89,41.96,39298.0,36.659,36.6678,36.5979,36.659,39298.0
2017-03-09 13:40:00,41.97,42.02,41.96,41.98,21771.0,36.6678,36.7115,36.659,36.6765,21771.0
2017-03-09 13:50:00,41.99,42.0,41.97,41.98,42773.0,36.6853,36.694,36.6678,36.6765,42773.0
2017-03-09 14:00:00,41.99,41.99,41.9,41.93,147874.0,36.6853,36.6853,36.6066,36.6328,147874.0
2017-03-09 14:10:00,41.94,41.94,41.84,41.87,124047.0,36.6416,36.6416,36.5542,36.5804,124047.0
2017-03-09 14:20:00,41.87,41.9,41.83,41.85,235127.0,36.5804,36.6066,36.5455,36.5629,235127.0
2017-03-09 14:30:00,41.85,41.85,41.81,41.82,300005.0,36.5629,36.5629,36.528,36.5367,300005.0
2017-03-09 14:40:00,41.82,41.85,41.78,41.84,113124.0,36.5367,36.5629,36.5018,36.5542,113124.0
2017-03-09 14:50:00,41.84,41.88,41.84,41.88,122754.0,36.5542,36.5892,36.5542,36.5892,122754.0
2017-03-09 15:00:00,41.88,41.89,41.85,41.89,153853.0,36.5892,36.5979,36.5629,36.5979,153853.0
2017-03-09 15:10:00,41.88,41.91,41.86,41.88,74221.0,36.5892,36.6154,36.5717,36.5892,74221.0
2017-03-09 15:20:00,41.88,41.88,41.83,41.87,75984.0,36.5892,36.5892,36.5455,36.5804,75984.0
2017-03-09 15:30:00,41.87,41.94,41.86,41.91,150058.0,36.5804,36.6416,36.5717,36.6154,150058.0
2017-03-09 15:40:00,41.91,41.91,41.86,41.86,212133.0,36.6154,36.6154,36.5717,36.5717,212133.0
2017-03-09 15:50:00,41.87,41.88,41.84,41.86,494559.0,36.5804,36.5892,36.5542,36.5717,494559.0
2017-03-10 09:30:00,42.06,42.2,41.95,42.07,123796.0,36.7464,36.8687,36.6503,36.7551,123796.0
2017-03-10 09:40:00,42.05,42.18,42.01,42.04,113489.0,36.7377,36.8513,36.7027,36.7289,113489.0
2017-03-10 09:50:00,42.04,42.28,42.03,42.26,148140.0,36.7289,36.9386,36.7202,36.9211,148140.0
2017-03-10 10:00:00,42.26,42.31,42.2,42.31,98617.0,36.9211,36.9648,36.8687,36.9648,98617.0
2017-03-10 10:10:00,42.3,42.39,42.28,42.37,131477.0,36.9561,37.0347,36.9386,37.0172,131477.0
2017-03-10 10:20:00,42.36,42.43,42.34,42.38,282044.0,37.0085,37.0697,36.991,37.026,282044.0
2017-03-10 10:30:00,42.38,42.38,42.24,42.24,66239.0,37.026,37.026,36.9037,36.9037,66239.0
2017-03-10 10:40:00,42.23,42.26,42.15,42.15,93701.0,36.8949,36.9211,36.825,36.825,93701.0
2017-03-10 10:50:00,42.16,42.27,42.15,42.24,281639.0,36.8338,36.9299,36.825,36.9037,281639.0
2017-03-10 11:00:00,42.23,42.25,42.13,42.17,65560.0,36.8949,36.9124,36.8076,36.8425,65560.0
2017-03-10 11:10:00,42.17,42.2,42.08,42.1,180954.0,36.8425,36.8687,36.7639,36.7814,180954.0
2017-03-10 11:20:00,42.11,42.25,42.11,42.25,41552.0,36.7901,36.9124,36.7901,36.9124,41552.0
2017-03-10 11:30:00,42.26,42.29,42.23,42.25,60980.0,36.9211,36.9474,36.8949,36.9124,60980.0
2017-03-10 11:40:00,42.25,42.26,42.13,42.15,342517.0,36.9124,36.9211,36.8076,36.825,342517.0
2017-03-10 11:50:00,42.15,42.21,42.15,42.19,52224.0,36.825,36.8775,36.825,36.86,52224.0
2017-03-10 12:00:00,42.18,42.24,42.17,42.23,60215.0,36.8513,36.9037,36.8425,36.8949,60215.0
2017-03-10 12:10:00,42.23,42.29,42.23,42.25,47522.0,36.8949,36.9474,36.8949,36.9124,47522.0
2017-03-10 12:20:00,42.25,42.26,42.23,42.24,37818.0,36.9124,36.9211,36.8949,36.9037,37818.0
2017-03-10 12:30:00,42.24,42.25,42.14,42.16,86019.0,36.9037,36.9124,36.8163,36.8338,86019.0
2017-03-10 12:40:00,42.16,42.16,42.12,42.12,62097.0,36.8338,36.8338,36.7988,36.7988,62097.0
2017-03-10 12:50:00,42.13,42.13,42.06,42.1,67307.0,36.8076,36.8076,36.7464,36.7814,67307.0
2017-03-10 13:00:00,42.11,42.13,42.05,42.07,76703.0,36.7901,36.8076,36.7377,36.7551,76703.0
2017-03-10 13:10:00,42.08,42.12,42.07,42.1,49208.0,36.7639,36.7988,36.7551,36.7814,49208.0
2017-03-10 13:20:00,42.11,42.14,42.09,42.1,32574.0,36.7901,36.8163,36.7726,36.7814,32574.0
2017-03-10 13:30:00,42.1,42.11,42.0,42.05,92737.0,36.7814,36.7901,36.694,36.7377,92737.0
2017-03-10 13:40:00,42.06,42.12,42.05,42.11,73835.0,36.7464,36.7988,36.7377,36.7901,73835.0
2017-03-10 13:50:00,42.1,42.14,42.1,42.12,93023.0,36.7814,36.8163,36.7814,36.7988,93023.0
2017-03-10 14:00:00,42.12,42.13,42.06,42.09,56345.0,36.7988,36.8076,36.7464,36.7726,56345.0
2017-03-10 14:10:00,42.1,42.14,42.09,42.13,45729.0,36.7814,36.8163,36.7726,36.8076,45729.0
2017-03-10 14:20:00,42.14,42.17,42.13,42.15,44123.0,36.8163,36.8425,36.8076,36.825,44123.0
2017-03-10 14:30:00,42.16,42.16,42.09,42.11,119934.0,36.8338,36.8338,36.7726,36.7901,119934.0
2017-03-10 14:40:00,42.12,42.13,42.1,42.1,49304.0,36.7988,36.8076,36.7814,36.7814,49304.0
2017-03-10 14:50:00,42.1,42.11,42.07,42.08,48904.0,36.7814,36.7901,36.7551,36.7639,48904.0
2017-03-10 15:00:00,42.09,42.12,42.07,42.07,83074.0,36.7726,36.7988,36.7551,36.7551,83074.0
2017-03-10 15:10:00,42.07,42.14,42.07,42.13,59768.0,36.7551,36.8163,36.7551,36.8076,59768.0
2017-03-10 15:20:00,42.13,42.16,42.11,42.16,76967.0,36.8076,36.8338,36.7901,36.8338,76967.0
2017-03-10 15:30:00,42.16,42.18,42.13,42.13,153125.0,36.8338,36.8513,36.8076,36.8076,153125.0
2017-03-10 15:40:00,42.14,42.15,42.11,42.13,187784.0,36.8163,36.825,36.7901,36.8076,187784.0
2017-03-10 15:50:00,42.13,42.17,42.12,42.15,398250.0,36.8076,36.8425,36.7988,36.825,398250.0
2017-03-13 09:30:00,42.07,42.21,42.05,42.17,104893.0,36.7551,36.8775,36.7377,36.8425,104893.0
2017-03-13 09:40:00,42.17,42.18,41.95,41.99,91328.0,36.8425,36.8513,36.6503,36.6853,91328.0
2017-03-13 09:50:00,41.98,42.05,41.87,41.89,180290.0,36.6765,36.7377,36.5804,36.5979,180290.0
2017-03-13 10:00:00,41.89,41.9,41.83,41.84,279469.0,36.5979,36.6066,36.5455,36.5542,279469.0
2017-03-13 10:10:00,41.84,42.09,41.83,42.05,213831.0,36.5542,36.7726,36.5455,36.7377,213831.0
2017-03-13 10:20:00,42.04,42.04,41.94,42.01,90060.0,36.7289,36.7289,36.6416,36.7027,90060.0
2017-03-13 10:30:00,42.01,42.03,41.95,41.97,116962.0,36.7027,36.7202,36.6503,36.6678,116962.0
2017-03-13 10:40:00,41.97,41.97,41.88,41.89,50295.0,36.6678,36.6678,36.5892,36.5979,50295.0
2017-03-13 10:50:00,41.88,41.95,41.83,41.95,240172.0,36.5892,36.6503,36.5455,36.6503,240172.0
2017-03-13 11:00:00,41.94,41.94,41.84,41.88,81076.0,36.6416,36.6416,36.5542,36.5892,81076.0
2017-03-13 11:10:00,41.87,41.88,41.8,41.8,170124.0,36.5804,36.5892,36.5193,36.5193,170124.0
2017-03-13 11:20:00,41.81,41.81,41.68,41.76,198628.0,36.528,36.528,36.4144,36.4843,198628.0
2017-03-13 11:30:00,41.77,41.87,41.76,41.86,76148.0,36.493,36.5804,36.4843,36.5717,76148.0
2017-03-13 11:40:00,41.86,41.91,41.82,41.83,87694.0,36.5717,36.6154,36.5367,36.5455,87694.0
2017-03-13 11:50:00,41.83,41.91,41.79,41.91,90315.0,36.5455,36.6154,36.5105,36.6154,90315.0
2017-03-13 12:00:00,41.91,41.96,41.9,41.91,103248.0,36.6154,36.659,36.6066,36.6154,103248.0
2017-03-13 12:10:00,41.92,41.96,41.91,41.94,98303.0,36.6241,36.659,36.6154,36.6416,98303.0
2017-03-13 12:20:00,41.94,41.95,41.89,41.9,108961.0,36.6416,36.6503,36.5979,36.6066,108961.0
2017-03-13 12:30:00,41.9,41.94,41.86,41.87,106844.0,36.6066,36.6416,36.5717,36.5804,106844.0
2017-03-13 12:40:00,41.87,41.94,41.84,41.93,49049.0,36.5804,36.6416,36.5542,36.6328,49049.0
2017-03-13 12:50:00,41.93,41.96,41.91,41.96,64682.0,36.6328,36.659,36.6154,36.659,64682.0
2017-03-13 13:00:00,41.96,41.97,41.88,41.9,70182.0,36.659,36.6678,36.5892,36.6066,70182.0
2017-03-13 13:10:00,41.9,41.91,41.85,41.85,64928.0,36.6066,36.6154,36.5629,36.5629,64928.0
2017-03-13 13:20:00,41.85,41.88,41.84,41.86,56661.0,36.5629,36.5892,36.5542,36.5717,56661.0
2017-03-13 13:30:00,41.86,41.87,41.81,41.84,67823.0,36.5717,36.5804,36.528,36.5542,67823.0
2017-03-13 13:40:00,41.84,41.91,41.83,41.9,105305.0,36.5542,36.6154,36.5455,36.6066,105305.0
2017-03-13 13:50:00,41.89,41.9,41.86,41.89,64430.0,36.5979,36.6066,36.5717,36.5979,64430.0
2017-03-13 14:00:00,41.89,41.89,41.83,41.84,71628.0,36.5979,36.5979,36.5455,36.5542,71628.0
2017-03-13 14:10:00,41.84,41.84,41.8,41.83,86951.0,36.5542,36.5542,36.5193,36.5455,86951.0
2017-03-13 14:20:00,41.82,41.89,41.81,41.88,61839.0,36.5367,36.5979,36.528,36.5892,61839.0
2017-03-13 14:30:00,41.87,41.98,41.87,41.94,180932.0,36.5804,36.6765,36.5804,36.6416,180932.0
2017-03-13 14:40:00,41.94,41.95,41.88,41.9,70427.0,36.6416,36.6503,36.5892,36.6066,70427.0
2017-03-13 14:50:00,41.9,41.9,41.86,41.87,89863.0,36.6066,36.6066,36.5717,36.5804,89863.0
2017-03-13 15:00:00,41.87,41.93,41.87,41.91,222777.0,36.5804,36.6328,36.5804,36.6154,222777.0
2017-03-13 15:10:00,41.91,41.97,41.9,41.91,119496.0,36.6154,36.6678,36.6066,36.6154,119496.0
2017-03-13 15:20:00,41.91,41.92,41.85,41.85,92409.0,36.6154,36.6241,36.5629,36.5629,92409.0
2017-03-13 15:30:00,41.85,41.87,41.84,41.85,124375.0,36.5629,36.5804,36.5542,36.5629,124375.0
2017-03-13 15:40:00,41.85,41.92,41.85,41.89,424815.0,36.5629,36.6241,36.5629,36.5979,424815.0
2017-03-13 15:50:00,41.89,41.91,41.85,41.9,581968.0,36.5979,36.6154,36.5629,36.6066,581968.0
2017-03-14 09:30:00,41.89,42.0,41.85,41.91,348794.0,36.5979,36.694,36.5629,36.6154,348794.0
2017-03-14 09:40:00,41.9,41.95,41.7,41.72,154365.0,36.6066,36.6503,36.4319,36.4494,154365.0
2017-03-14 09:50:00,41.73,41.8,41.65,41.71,126530.0,36.4581,36.5193,36.3882,36.4406,126530.0
2017-03-14 10:00:00,41.72,41.72,41.61,41.62,108273.0,36.4494,36.4494,36.3533,36.362,108273.0
2017-03-14 10:10:00,41.63,41.71,41.57,41.57,96115.0,36.3707,36.4406,36.3183,36.3183,96115.0
2017-03-14 10:20:00,41.58,41.62,41.54,41.61,73043.0,36.3271,36.362,36.2921,36.3533,73043.0
2017-03-14 10:30:00,41.61,41.75,41.57,41.73,157438.0,36.3533,36.4756,36.3183,36.4581,157438.0
2017-03-14 10:40:00,41.72,41.73,41.64,41.7,105840.0,36.4494,36.4581,36.3795,36.4319,105840.0
2017-03-14 10:50:00,41.71,41.71,41.64,41.66,92592.0,36.4406,36.4406,36.3795,36.3969,92592.0
2017-03-14 11:00:00,41.66,41.74,41.65,41.73,96083.0,36.3969,36.4668,36.3882,36.4581,96083.0
2017-03-14 11:10:00,41.73,41.83,41.67,41.8,94782.0,36.4581,36.5455,36.4057,36.5193,94782.0
2017-03-14 11:20:00,41.8,41.85,41.78,41.85,54772.0,36.5193,36.5629,36.5018,36.5629,54772.0
2017-03-14 11:30:00,41.86,41.88,41.83,41.84,62803.0,36.5717,36.5892,36.5455,36.5542,62803.0
2017-03-14 11:40:00,41.85,41.92,41.82,41.92,99143.0,36.5629,36.6241,36.5367,36.6241,99143.0
2017-03-14 11:50:00,41.93,41.95,41.91,41.92,71503.0,36.6328,36.6503,36.6154,36.6241,71503.0
2017-03-14 12:00:00,41.92,41.98,41.9,41.91,216743.0,36.6241,36.6765,36.6066,36.6154,216743.0
2017-03-14 12:10:00,41.9,41.91,41.86,41.87,177063.0,36.6066,36.6154,36.5717,36.5804,177063.0
2017-03-14 12:20:00,41.87,41.87,41.82,41.84,106700.0,36.5804,36.5804,36.5367,36.5542,106700.0
2017-03-14 12:30:00,41.84,41.88,41.82,41.86,99200.0,36.5542,36.5892,36.5367,36.5717,99200.0
2017-03-14 12:40:00,41.87,41.88,41.85,41.87,38607.0,36.5804,36.5892,36.5629,36.5804,38607.0
2017-03-14 12:50:00,41.87,41.87,41.84,41.86,74731.0,36.5804,36.5804,36.5542,36.5717,74731.0
2017-03-14 13:00:00,41.86,41.89,41.84,41.86,129366.0,36.5717,36.5979,36.5542,36.5717,129366.0
2017-03-14 13:10:00,41.86,41.95,41.86,41.93,42545.0,36.5717,36.6503,36.5717,36.6328,42545.0
2017-03-14 13:20:00,41.93,41.93,41.88,41.9,26089.0,36.6328,36.6328,36.5892,36.6066,26089.0
2017-03-14 13:30:00,41.91,41.92,41.89,41.91,35100.0,36.6154,36.6241,36.5979,36.6154,35100.0
2017-03-14 13:40:00,41.91,41.91,41.87,41.88,50689.0,36.6154,36.6154,36.5804,36.5892,50689.0
2017-03-14 13:50:00,41.89,41.9,41.85,41.88,29583.0,36.5979,36.6066,36.5629,36.5892,29583.0
2017-03-14 14:00:00,41.87,41.87,41.85,41.86,20196.0,36.5804,36.5804,36.5629,36.5717,20196.0
2017-03-14 14:10:00,41.86,41.87,41.8,41.83,23585.0,36.5717,36.5804,36.5193,36.5455,23585.0
2017-03-14 14:20:00,41.83,41.87,41.81,41.85,37674.0,36.5455,36.5804,36.528,36.5629,37674.0
2017-03-14 14:30:00,41.85,41.87,41.83,41.84,26892.0,36.5629,36.5804,36.5455,36.5542,26892.0
2017-03-14 14:40:00,41.85,41.87,41.83,41.87,25042.0,36.5629,36.5804,36.5455,36.5804,25042.0
2017-03-14 14:50:00,41.87,41.87,41.84,41.86,34280.0,36.5804,36.5804,36.5542,36.5717,34280.0
2017-03-14 15:00:00,41.86,41.97,41.85,41.97,91072.0,36.5717,36.6678,36.5629,36.6678,91072.0
2017-03-14 15:10:00,41.96,41.97,41.94,41.97,32858.0,36.659,36.6678,36.6416,36.6678,32858.0
2017-03-14 15:20:00,41.97,41.98,41.95,41.98,48032.0,36.6678,36.6765,36.6503,36.6765,48032.0
2017-03-14 15:30:00,41.98,41.99,41.97,41.98,140752.0,36.6765,36.6853,36.6678,36.6765,140752.0
2017-03-14 15:40:00,41.98,42.0,41.96,41.98,152932.0,36.6765,36.694,36.659,36.6765,152932.0
2017-03-14 15:50:00,41.98,41.98,41.92,41.94,240178.0,36.6765,36.6765,36.6241,36.6416,240178.0
2017-03-15 09:30:00,42.01,42.18,41.79,41.83,65019.0,36.7027,36.8513,36.5105,36.5455,65019.0
2017-03-15 09:40:00,41.82,42.0,41.79,41.98,157186.0,36.5367,36.694,36.5105,36.6765,157186.0
2017-03-15 09:50:00,41.98,41.99,41.92,41.97,104055.0,36.6765,36.6853,36.6241,36.6678,104055.0
2017-03-15 10:00:00,41.97,42.03,41.92,41.97,130177.0,36.6678,36.7202,36.6241,36.6678,130177.0
2017-03-15 10:10:00,41.98,42.0,41.9,41.9,92530.0,36.6765,36.694,36.6066,36.6066,92530.0
2017-03-15 10:20:00,41.9,41.91,41.82,41.91,338986.0,36.6066,36.6154,36.5367,36.6154,338986.0
2017-03-15 10:30:00,41.91,41.96,41.84,41.84,265605.0,36.6154,36.659,36.5542,36.5542,265605.0
2017-03-15 10:40:00,41.84,41.89,41.83,41.86,131049.0,36.5542,36.5979,36.5455,36.5717,131049.0
2017-03-15 10:50:00,41.86,41.87,41.81,41.85,49854.0,36.5717,36.5804,36.528,36.5629,49854.0
2017-03-15 11:00:00,41.85,41.97,41.85,41.96,361163.0,36.5629,36.6678,36.5629,36.659,361163.0
2017-03-15 11:10:00,41.97,41.98,41.93,41.94,118059.0,36.6678,36.6765,36.6328,36.6416,118059.0
2017-03-15 11:20:00,41.94,41.94,41.9,41.91,98355.0,36.6416,36.6416,36.6066,36.6154,98355.0
2017-03-15 11:30:00,41.91,41.92,41.86,41.9,47865.0,36.6154,36.6241,36.5717,36.6066,47865.0
2017-03-15 11:40:00,41.9,41.91,41.83,41.83,49222.0,36.6066,36.6154,36.5455,36.5455,49222.0
2017-03-15 11:50:00,41.84,41.88,41.83,41.87,36828.0,36.5542,36.5892,36.5455,36.5804,36828.0
2017-03-15 12:00:00,41.87,41.95,41.87,41.91,79434.0,36.5804,36.6503,36.5804,36.6154,79434.0
2017-03-15 12:10:00,41.92,41.92,41.88,41.9,30442.0,36.6241,36.6241,36.5892,36.6066,30442.0
2017-03-15 12:20:00,41.9,41.93,41.89,41.93,27067.0,36.6066,36.6328,36.5979,36.6328,27067.0
2017-03-15 12:30:00,41.93,41.98,41.91,41.96,43518.0,36.6328,36.6765,36.6154,36.659,43518.0
2017-03-15 12:40:00,41.97,41.99,41.94,41.94,30899.0,36.6678,36.6853,36.6416,36.6416,30899.0
2017-03-15 12:50:00,41.94,42.0,41.94,41.97,119879.0,36.6416,36.694,36.6416,36.6678,119879.0
2017-03-15 13:00:00,41.97,41.99,41.96,41.98,30560.0,36.6678,36.6853,36.659,36.6765,30560.0
2017-03-15 13:10:00,41.97,41.98,41.86,41.87,25186.0,36.6678,36.6765,36.5717,36.5804,25186.0
2017-03-15 13:20:00,41.88,41.9,41.86,41.9,18954.0,36.5892,36.6066,36.5717,36.6066,18954.0
2017-03-15 13:30:00,41.9,41.92,41.86,41.91,22345.0,36.6066,36.6241,36.5717,36.6154,22345.0
2017-03-15 13:40:00,41.92,41.96,41.92,41.92,20697.0,36.6241,36.659,36.6241,36.6241,20697.0
2017-03-15 13:50:00,41.92,41.95,41.89,41.93,43729.0,36.6241,36.6503,36.5979,36.6328,43729.0
2017-03-15 14:00:00,41.95,42.17,41.95,42.06,316984.0,36.6503,36.8425,36.6503,36.7464,316984.0
2017-03-15 14:10:00,42.06,42.12,42.02,42.04,58381.0,36.7464,36.7988,36.7115,36.7289,58381.0
2017-03-15 14:20:00,42.04,42.11,42.03,42.08,42774.0,36.7289,36.7901,36.7202,36.7639,42774.0
2017-03-15 14:30:00,42.08,42.1,41.99,42.05,41137.0,36.7639,36.7814,36.6853,36.7377,41137.0
2017-03-15 14:40:00,42.05,42.16,42.03,42.16,60091.0,36.7377,36.8338,36.7202,36.8338,60091.0
2017-03-15 14:50:00,42.17,42.18,42.08,42.14,74825.0,36.8425,36.8513,36.7639,36.8163,74825.0
2017-03-15 15:00:00,42.14,42.23,42.14,42.23,97181.0,36.8163,36.8949,36.8163,36.8949,97181.0
2017-03-15 15:10:00,42.23,42.3,42.21,42.27,97033.0,36.8949,36.9561,36.8775,36.9299,97033.0
2017-03-15 15:20:00,42.27,42.35,42.24,42.33,74822.0,36.9299,36.9998,36.9037,36.9823,74822.0
2017-03-15 15:30:00,42.33,42.4,42.32,42.38,147313.0,36.9823,37.0435,36.9736,37.026,147313.0
2017-03-15 15:40:00,42.38,42.38,42.24,42.24,191321.0,37.026,37.026,36.9037,36.9037,191321.0
2017-03-15 15:50:00,42.25,42.36,42.24,42.27,703093.0,36.9124,37.0085,36.9037,36.9299,703093.0
2017-03-16 09:30:00,42.26,42.43,42.13,42.25,98348.0,36.9211,37.0697,36.8076,36.9124,98348.0
2017-03-16 09:40:00,42.23,42.45,42.17,42.45,192329.0,36.8949,37.0871,36.8425,37.0871,192329.0
2017-03-16 09:50:00,42.44,42.49,42.36,42.38,134665.0,37.0784,37.1221,37.0085,37.026,134665.0
2017-03-16 10:00:00,42.41,42.56,42.4,42.51,206811.0,37.0522,37.1832,37.0435,37.1396,206811.0
2017-03-16 10:10:00,42.49,42.53,42.41,42.5,102652.0,37.1221,37.157,37.0522,37.1308,102652.0
2017-03-16 10:20:00,42.48,42.57,42.46,42.55,114128.0,37.1134,37.192,37.0959,37.1745,114128.0
2017-03-16 10:30:00,42.55,42.66,42.55,42.61,399548.0,37.1745,37.2706,37.1745,37.2269,399548.0
2017-03-16 10:40:00,42.61,42.64,42.5,42.62,90319.0,37.2269,37.2531,37.1308,37.2357,90319.0
2017-03-16 10:50:00,42.62,42.63,42.41,42.43,374437.0,37.2357,37.2444,37.0522,37.0697,374437.0
2017-03-16 11:00:00,42.42,42.43,42.33,42.36,220173.0,37.0609,37.0697,36.9823,37.0085,220173.0
2017-03-16 11:10:00,42.37,42.42,42.35,42.39,221182.0,37.0172,37.0609,36.9998,37.0347,221182.0
2017-03-16 11:20:00,42.38,42.39,42.32,42.35,104967.0,37.026,37.0347,36.9736,36.9998,104967.0
2017-03-16 11:30:00,42.36,42.42,42.35,42.4,37027.0,37.0085,37.0609,36.9998,37.0435,37027.0
2017-03-16 11:40:00,42.39,42.45,42.39,42.43,64759.0,37.0347,37.0871,37.0347,37.0697,64759.0
2017-03-16 11:50:00,42.43,42.43,42.4,42.43,31078.0,37.0697,37.0697,37.0435,37.0697,31078.0
2017-03-16 12:00:00,42.43,42.48,42.42,42.48,40903.0,37.0697,37.1134,37.0609,37.1134,40903.0
2017-03-16 12:10:00,42.49,42.53,42.48,42.52,51143.0,37.1221,37.157,37.1134,37.1483,51143.0
2017-03-16 12:20:00,42.52,42.55,42.5,42.55,33740.0,37.1483,37.1745,37.1308,37.1745,33740.0
2017-03-16 12:30:00,42.55,42.56,42.52,42.52,48529.0,37.1745,37.1832,37.1483,37.1483,48529.0
2017-03-16 12:40:00,42.53,42.55,42.51,42.51,46023.0,37.157,37.1745,37.1396,37.1396,46023.0
2017-03-16 12:50:00,42.51,42.53,42.46,42.46,56914.0,37.1396,37.157,37.0959,37.0959,56914.0
2017-03-16 13:00:00,42.46,42.46,42.4,42.4,40464.0,37.0959,37.0959,37.0435,37.0435,40464.0
2017-03-16 13:10:00,42.4,42.42,42.38,42.4,31731.0,37.0435,37.0609,37.026,37.0435,31731.0
2017-03-16 13:20:00,42.4,42.46,42.39,42.44,63821.0,37.0435,37.0959,37.0347,37.0784,63821.0
2017-03-16 13:30:00,42.44,42.5,42.43,42.5,35260.0,37.0784,37.1308,37.0697,37.1308,35260.0
2017-03-16 13:40:00,42.5,42.5,42.45,42.47,128180.0,37.1308,37.1308,37.0871,37.1046,128180.0
2017-03-16 13:50:00,42.47,42.49,42.42,42.42,128101.0,37.1046,37.1221,37.0609,37.0609,128101.0
2017-03-16 14:00:00,42.41,42.45,42.41,42.43,56764.0,37.0522,37.0871,37.0522,37.0697,56764.0
2017-03-16 14:10:00,42.44,42.47,42.43,42.45,25549.0,37.0784,37.1046,37.0697,37.0871,25549.0
2017-03-16 14:20:00,42.45,42.45,42.43,42.45,33313.0,37.0871,37.0871,37.0697,37.0871,33313.0
2017-03-16 14:30:00,42.44,42.48,42.43,42.48,29245.0,37.0784,37.1134,37.0697,37.1134,29245.0
2017-03-16 14:40:00,42.48,42.48,42.37,42.42,81163.0,37.1134,37.1134,37.0172,37.0609,81163.0
2017-03-16 14:50:00,42.43,42.43,42.38,42.39,47101.0,37.0697,37.0697,37.026,37.0347,47101.0
2017-03-16 15:00:00,42.4,42.41,42.35,42.38,43278.0,37.0435,37.0522,36.9998,37.026,43278.0
2017-03-16 15:10:00,42.38,42.45,42.38,42.45,31376.0,37.026,37.0871,37.026,37.0871,31376.0
2017-03-16 15:20:00,42.45,42.51,42.44,42.49,119627.0,37.0871,37.1396,37.0784,37.1221,119627.0
2017-03-16 15:30:00,42.48,42.55,42.48,42.51,107911.0,37.1134,37.1745,37.1134,37.1396,107911.0
2017-03-16 15:40:00,42.51,42.52,42.45,42.47,303878.0,37.1396,37.1483,37.0871,37.1046,303878.0
2017-03-16 15:50:00,42.47,42.5,42.46,42.47,738581.0,37.1046,37.1308,37.0959,37.1046,738581.0
2017-03-17 09:30:00,42.43,42.64,42.43,42.51,583614.0,37.164,37.3479,37.164,37.234,583614.0
2017-03-17 09:40:00,42.52,42.54,42.4,42.42,255141.0,37.2428,37.2603,37.1377,37.1552,255141.0
2017-03-17 09:50:00,42.41,42.45,42.34,42.37,354879.0,37.1465,37.1815,37.0851,37.1114,354879.0
2017-03-17 10:00:00,42.36,42.38,42.26,42.36,138474.0,37.1027,37.1202,37.0151,37.1027,138474.0
2017-03-17 10:10:00,42.35,42.35,42.22,42.27,108433.0,37.0939,37.0939,36.98,37.0238,108433.0
2017-03-17 10:20:00,42.27,42.32,42.22,42.29,85170.0,37.0238,37.0676,36.98,37.0414,85170.0
2017-03-17 10:30:00,42.29,42.35,42.28,42.35,79597.0,37.0414,37.0939,37.0326,37.0939,79597.0
2017-03-17 10:40:00,42.37,42.4,42.34,42.39,356745.0,37.1114,37.1377,37.0851,37.1289,356745.0
2017-03-17 10:50:00,42.38,42.44,42.32,42.32,162917.0,37.1202,37.1727,37.0676,37.0676,162917.0
2017-03-17 11:00:00,42.32,42.32,42.19,42.19,264995.0,37.0676,37.0676,36.9538,36.9538,264995.0
2017-03-17 11:10:00,42.2,42.29,42.18,42.27,93072.0,36.9625,37.0414,36.945,37.0238,93072.0
2017-03-17 11:20:00,42.27,42.28,42.2,42.25,50175.0,37.0238,37.0326,36.9625,37.0063,50175.0
2017-03-17 11:30:00,42.26,42.28,42.15,42.16,35462.0,37.0151,37.0326,36.9187,36.9275,35462.0
2017-03-17 11:40:00,42.17,42.24,42.16,42.22,25481.0,36.9362,36.9976,36.9275,36.98,25481.0
2017-03-17 11:50:00,42.21,42.28,42.21,42.28,96191.0,36.9713,37.0326,36.9713,37.0326,96191.0
2017-03-17 12:00:00,42.27,42.41,42.27,42.4,386176.0,37.0238,37.1465,37.0238,37.1377,386176.0
2017-03-17 12:10:00,42.4,42.4,42.33,42.34,137431.0,37.1377,37.1377,37.0764,37.0851,137431.0
2017-03-17 12:20:00,42.34,42.38,42.34,42.35,21490.0,37.0851,37.1202,37.0851,37.0939,21490.0
2017-03-17 12:30:00,42.34,42.39,42.33,42.36,22700.0,37.0851,37.1289,37.0764,37.1027,22700.0
2017-03-17 12:40:00,42.35,42.36,42.3,42.33,27783.0,37.0939,37.1027,37.0501,37.0764,27783.0
2017-03-17 12:50:00,42.34,42.39,42.33,42.39,48787.0,37.0851,37.1289,37.0764,37.1289,48787.0
2017-03-17 13:00:00,42.39,42.4,42.34,42.36,35324.0,37.1289,37.1377,37.0851,37.1027,35324.0
2017-03-17 13:10:00,42.36,42.41,42.36,42.37,123630.0,37.1027,37.1465,37.1027,37.1114,123630.0
2017-03-17 13:20:00,42.37,42.37,42.33,42.35,47341.0,37.1114,37.1114,37.0764,37.0939,47341.0
2017-03-17 13:30:00,42.35,42.36,42.29,42.3,105298.0,37.0939,37.1027,37.0414,37.0501,105298.0
2017-03-17 13:40:00,42.3,42.32,42.29,42.32,38910.0,37.0501,37.0676,37.0414,37.0676,38910.0
2017-03-17 13:50:00,42.32,42.34,42.3,42.32,119634.0,37.0676,37.0851,37.0501,37.0676,119634.0
2017-03-17 14:00:00,42.32,42.32,42.3,42.3,18908.0,37.0676,37.0676,37.0501,37.0501,18908.0
2017-03-17 14:10:00,42.29,42.34,42.29,42.34,35190.0,37.0414,37.0851,37.0414,37.0851,35190.0
2017-03-17 14:20:00,42.33,42.37,42.32,42.33,80599.0,37.0764,37.1114,37.0676,37.0764,80599.0
2017-03-17 14:30:00,42.33,42.36,42.31,42.32,198273.0,37.0764,37.1027,37.0589,37.0676,198273.0
2017-03-17 14:40:00,42.32,42.35,42.31,42.34,84009.0,37.0676,37.0939,37.0589,37.0851,84009.0
2017-03-17 14:50:00,42.35,42.37,42.33,42.35,101033.0,37.0939,37.1114,37.0764,37.0939,101033.0
2017-03-17 15:00:00,42.35,42.39,42.35,42.38,36207.0,37.0939,37.1289,37.0939,37.1202,36207.0
2017-03-17 15:10:00,42.38,42.4,42.34,42.4,60096.0,37.1202,37.1377,37.0851,37.1377,60096.0
2017-03-17 15:20:00,42.4,42.41,42.38,42.39,89039.0,37.1377,37.1465,37.1202,37.1289,89039.0
2017-03-17 15:30:00,42.38,42.4,42.3,42.34,89226.0,37.1202,37.1377,37.0501,37.0851,89226.0
2017-03-17 15:40:00,42.34,42.46,42.33,42.46,166916.0,37.0851,37.1903,37.0764,37.1903,166916.0
2017-03-17 15:50:00,42.46,42.54,42.46,42.48,979763.0,37.1903,37.2603,37.1903,37.2078,979763.0
2017-03-20 09:30:00,42.49,42.63,42.2,42.27,81427.0,37.2165,37.3392,36.9625,37.0238,81427.0
2017-03-20 09:40:00,42.27,42.27,42.05,42.06,91357.0,37.0238,37.0238,36.8311,36.8399,91357.0
2017-03-20 09:50:00,42.06,42.19,42.04,42.04,57228.0,36.8399,36.9538,36.8224,36.8224,57228.0
2017-03-20 10:00:00,42.04,42.15,42.04,42.15,72867.0,36.8224,36.9187,36.8224,36.9187,72867.0
2017-03-20 10:10:00,42.15,42.24,42.12,42.22,61964.0,36.9187,36.9976,36.8925,36.98,61964.0
2017-03-20 10:20:00,42.2,42.2,42.09,42.09,71502.0,36.9625,36.9625,36.8662,36.8662,71502.0
2017-03-20 10:30:00,42.09,42.1,42.03,42.05,52944.0,36.8662,36.8749,36.8136,36.8311,52944.0
2017-03-20 10:40:00,42.06,42.07,42.01,42.04,57384.0,36.8399,36.8487,36.7961,36.8224,57384.0
2017-03-20 10:50:00,42.05,42.07,41.97,42.0,83383.0,36.8311,36.8487,36.7611,36.7873,83383.0
2017-03-20 11:00:00,41.98,42.01,41.96,41.98,66131.0,36.7698,36.7961,36.7523,36.7698,66131.0
2017-03-20 11:10:00,41.98,42.03,41.95,42.01,59793.0,36.7698,36.8136,36.7436,36.7961,59793.0
2017-03-20 11:20:00,42.01,42.02,41.95,41.96,129091.0,36.7961,36.8049,36.7436,36.7523,129091.0
2017-03-20 11:30:00,41.96,41.99,41.94,41.94,140272.0,36.7523,36.7786,36.7348,36.7348,140272.0
2017-03-20 11:40:00,41.94,41.95,41.89,41.9,38312.0,36.7348,36.7436,36.691,36.6998,38312.0
2017-03-20 11:50:00,41.91,41.99,41.9,41.98,155182.0,36.7085,36.7786,36.6998,36.7698,155182.0
2017-03-20 12:00:00,41.98,41.99,41.92,41.94,143792.0,36.7698,36.7786,36.7173,36.7348,143792.0
2017-03-20 12:10:00,41.94,41.95,41.88,41.91,35001.0,36.7348,36.7436,36.6822,36.7085,35001.0
2017-03-20 12:20:00,41.91,41.96,41.9,41.96,28250.0,36.7085,36.7523,36.6998,36.7523,28250.0
2017-03-20 12:30:00,41.96,41.97,41.86,41.88,62000.0,36.7523,36.7611,36.6647,36.6822,62000.0
2017-03-20 12:40:00,41.87,41.94,41.87,41.89,45886.0,36.6735,36.7348,36.6735,36.691,45886.0
2017-03-20 12:50:00,41.9,41.93,41.89,41.93,22638.0,36.6998,36.726,36.691,36.726,22638.0
2017-03-20 13:00:00,41.92,41.93,41.89,41.89,22262.0,36.7173,36.726,36.691,36.691,22262.0
2017-03-20 13:10:00,41.89,41.91,41.87,41.88,45835.0,36.691,36.7085,36.6735,36.6822,45835.0
2017-03-20 13:20:00,41.88,41.88,41.82,41.83,56978.0,36.6822,36.6822,36.6297,36.6384,56978.0
2017-03-20 13:30:00,41.83,41.85,41.74,41.74,91325.0,36.6384,36.656,36.5596,36.5596,91325.0
2017-03-20 13:40:00,41.74,41.75,41.68,41.71,116615.0,36.5596,36.5684,36.5071,36.5333,116615.0
2017-03-20 13:50:00,41.71,41.76,41.7,41.75,148170.0,36.5333,36.5771,36.5246,36.5684,148170.0
2017-03-20 14:00:00,41.75,41.82,41.75,41.82,91958.0,36.5684,36.6297,36.5684,36.6297,91958.0
2017-03-20 14:10:00,41.82,41.88,41.8,41.88,23125.0,36.6297,36.6822,36.6122,36.6822,23125.0
2017-03-20 14:20:00,41.88,41.88,41.82,41.84,38496.0,36.6822,36.6822,36.6297,36.6472,38496.0
2017-03-20 14:30:00,41.83,41.88,41.77,41.79,33712.0,36.6384,36.6822,36.5859,36.6034,33712.0
2017-03-20 14:40:00,41.79,41.82,41.75,41.75,61624.0,36.6034,36.6297,36.5684,36.5684,61624.0
2017-03-20 14:50:00,41.76,41.76,41.71,41.75,574487.0,36.5771,36.5771,36.5333,36.5684,574487.0
2017-03-20 15:00:00,41.75,41.75,41.69,41.71,366594.0,36.5684,36.5684,36.5158,36.5333,366594.0
2017-03-20 15:10:00,41.71,41.75,41.71,41.74,270824.0,36.5333,36.5684,36.5333,36.5596,270824.0
2017-03-20 15:20:00,41.74,41.8,41.73,41.78,258860.0,36.5596,36.6122,36.5509,36.5947,258860.0
2017-03-20 15:30:00,41.79,41.81,41.77,41.79,229788.0,36.6034,36.6209,36.5859,36.6034,229788.0
2017-03-20 15:40:00,41.79,41.83,41.79,41.81,311322.0,36.6034,36.6384,36.6034,36.6209,311322.0
2017-03-20 15:50:00,41.82,41.82,41.77,41.8,513783.0,36.6297,36.6297,36.5859,36.6122,513783.0
2017-03-21 09:30:00,41.89,41.99,41.68,41.78,369386.0,36.691,36.7786,36.5071,36.5947,369386.0
2017-03-21 09:40:00,41.78,41.8,41.61,41.64,300243.0,36.5947,36.6122,36.4457,36.472,300243.0
2017-03-21 09:50:00,41.63,41.72,41.59,41.64,315097.0,36.4633,36.5421,36.4282,36.472,315097.0
2017-03-21 10:00:00,41.64,41.65,41.44,41.45,494703.0,36.472,36.4808,36.2968,36.3056,494703.0
2017-03-21 10:10:00,41.46,41.48,41.28,41.35,721257.0,36.3144,36.3319,36.1567,36.218,721257.0
2017-03-21 10:20:00,41.35,41.35,41.08,41.09,1023263.0,36.218,36.218,35.9815,35.9903,1023263.0
2017-03-21 10:30:00,41.09,41.16,41.04,41.16,525572.0,35.9903,36.0516,35.9465,36.0516,525572.0
2017-03-21 10:40:00,41.15,41.16,41.03,41.08,227029.0,36.0428,36.0516,35.9377,35.9815,227029.0
2017-03-21 10:50:00,41.07,41.09,40.92,40.95,264269.0,35.9728,35.9903,35.8414,35.8677,264269.0
2017-03-21 11:00:00,40.96,40.98,40.91,40.94,271491.0,35.8764,35.8939,35.8326,35.8589,271491.0
2017-03-21 11:10:00,40.94,40.96,40.64,40.7,492798.0,35.8589,35.8764,35.5961,35.6487,492798.0
2017-03-21 11:20:00,40.68,40.89,40.68,40.88,192177.0,35.6312,35.8151,35.6312,35.8063,192177.0
2017-03-21 11:30:00,40.88,40.91,40.72,40.72,300067.0,35.8063,35.8326,35.6662,35.6662,300067.0
2017-03-21 11:40:00,40.72,40.87,40.7,40.85,126584.0,35.6662,35.7976,35.6487,35.7801,126584.0
2017-03-21 11:50:00,40.86,41.0,40.84,41.0,96988.0,35.7888,35.9115,35.7713,35.9115,96988.0
2017-03-21 12:00:00,40.99,41.14,40.99,41.13,228576.0,35.9027,36.0341,35.9027,36.0253,228576.0
2017-03-21 12:10:00,41.13,41.13,41.03,41.05,76871.0,36.0253,36.0253,35.9377,35.9553,76871.0
2017-03-21 12:20:00,41.04,41.1,41.0,41.07,115970.0,35.9465,35.999,35.9115,35.9728,115970.0
2017-03-21 12:30:00,41.07,41.12,41.05,41.06,34390.0,35.9728,36.0166,35.9553,35.964,34390.0
2017-03-21 12:40:00,41.06,41.1,41.0,41.02,61456.0,35.964,35.999,35.9115,35.929,61456.0
2017-03-21 12:50:00,40.99,41.06,40.96,40.99,61088.0,35.9027,35.964,35.8764,35.9027,61088.0
2017-03-21 13:00:00,40.99,41.04,40.98,40.98,28279.0,35.9027,35.9465,35.8939,35.8939,28279.0
2017-03-21 13:10:00,40.99,41.03,40.94,41.03,59858.0,35.9027,35.9377,35.8589,35.9377,59858.0
2017-03-21 13:20:00,41.03,41.04,40.94,41.03,61529.0,35.9377,35.9465,35.8589,35.9377,61529.0
2017-03-21 13:30:00,41.03,41.08,40.98,41.02,146269.0,35.9377,35.9815,35.8939,35.929,146269.0
2017-03-21 13:40:00,41.02,41.04,40.97,41.01,125393.0,35.929,35.9465,35.8852,35.9202,125393.0
2017-03-21 13:50:00,41.0,41.02,40.94,40.95,90098.0,35.9115,35.929,35.8589,35.8677,90098.0
2017-03-21 14:00:00,40.94,41.07,40.94,41.06,108467.0,35.8589,35.9728,35.8589,35.964,108467.0
2017-03-21 14:10:00,41.05,41.17,41.05,41.17,120802.0,35.9553,36.0604,35.9553,36.0604,120802.0
2017-03-21 14:20:00,41.16,41.18,41.1,41.12,80539.0,36.0516,36.0691,35.999,36.0166,80539.0
2017-03-21 14:30:00,41.12,41.23,41.12,41.2,46980.0,36.0166,36.1129,36.0166,36.0866,46980.0
2017-03-21 14:40:00,41.19,41.23,41.15,41.2,127730.0,36.0779,36.1129,36.0428,36.0866,127730.0
2017-03-21 14:50:00,41.2,41.26,41.17,41.24,146204.0,36.0866,36.1392,36.0604,36.1217,146204.0
2017-03-21 15:00:00,41.23,41.25,41.2,41.22,43726.0,36.1129,36.1304,36.0866,36.1042,43726.0
2017-03-21 15:10:00,41.21,41.26,41.16,41.2,85766.0,36.0954,36.1392,36.0516,36.0866,85766.0
2017-03-21 15:20:00,41.2,41.22,41.17,41.21,51910.0,36.0866,36.1042,36.0604,36.0954,51910.0
2017-03-21 15:30:00,41.21,41.22,41.08,41.09,159292.0,36.0954,36.1042,35.9815,35.9903,159292.0
2017-03-21 15:40:00,41.08,41.1,40.99,40.99,191588.0,35.9815,35.999,35.9027,35.9027,191588.0
2017-03-21 15:50:00,40.99,41.01,40.96,40.98,335946.0,35.9027,35.9202,35.8764,35.8939,335946.0
2017-03-22 09:30:00,40.84,40.95,40.64,40.77,369413.0,35.7713,35.8677,35.5961,35.71,369413.0
2017-03-22 09:40:00,40.77,40.94,40.69,40.86,698946.0,35.71,35.8589,35.6399,35.7888,698946.0
2017-03-22 09:50:00,40.86,40.89,40.67,40.72,114096.0,35.7888,35.8151,35.6224,35.6662,114096.0
2017-03-22 10:00:00,40.72,40.77,40.61,40.65,110324.0,35.6662,35.71,35.5699,35.6049,110324.0
2017-03-22 10:10:00,40.66,40.66,40.58,40.58,117770.0,35.6137,35.6137,35.5436,35.5436,117770.0
2017-03-22 10:20:00,40.58,40.62,40.54,40.57,68481.0,35.5436,35.5786,35.5085,35.5348,68481.0
2017-03-22 10:30:00,40.58,40.78,40.5,40.76,130912.0,35.5436,35.7188,35.4735,35.7012,130912.0
2017-03-22 10:40:00,40.76,40.81,40.61,40.61,96900.0,35.7012,35.745,35.5699,35.5699,96900.0
2017-03-22 10:50:00,40.61,40.67,40.54,40.66,185584.0,35.5699,35.6224,35.5085,35.6137,185584.0
2017-03-22 11:00:00,40.66,40.67,40.58,40.6,175552.0,35.6137,35.6224,35.5436,35.5611,175552.0
2017-03-22 11:10:00,40.6,40.71,40.52,40.7,149293.0,35.5611,35.6574,35.491,35.6487,149293.0
2017-03-22 11:20:00,40.69,40.77,40.66,40.69,51058.0,35.6399,35.71,35.6137,35.6399,51058.0
2017-03-22 11:30:00,40.69,40.75,40.64,40.75,40800.0,35.6399,35.6925,35.5961,35.6925,40800.0
2017-03-22 11:40:00,40.76,40.79,40.72,40.72,35877.0,35.7012,35.7275,35.6662,35.6662,35877.0
2017-03-22 11:50:00,40.72,40.72,40.61,40.66,168904.0,35.6662,35.6662,35.5699,35.6137,168904.0
2017-03-22 12:00:00,40.66,40.66,40.62,40.62,19566.0,35.6137,35.6137,35.5786,35.5786,19566.0
2017-03-22 12:10:00,40.63,40.63,40.51,40.52,40521.0,35.5874,35.5874,35.4823,35.491,40521.0
2017-03-22 12:20:00,40.53,40.58,40.52,40.55,51254.0,35.4998,35.5436,35.491,35.5173,51254.0
2017-03-22 12:30:00,40.54,40.63,40.52,40.6,45196.0,35.5085,35.5874,35.491,35.5611,45196.0
2017-03-22 12:40:00,40.61,40.63,40.56,40.57,55707.0,35.5699,35.5874,35.5261,35.5348,55707.0
2017-03-22 12:50:00,40.56,40.59,40.52,40.55,29940.0,35.5261,35.5523,35.491,35.5173,29940.0
2017-03-22 13:00:00,40.54,40.58,40.49,40.52,73423.0,35.5085,35.5436,35.4648,35.491,73423.0
2017-03-22 13:10:00,40.52,40.6,40.49,40.6,50574.0,35.491,35.5611,35.4648,35.5611,50574.0
2017-03-22 13:20:00,40.59,40.63,40.58,40.6,37670.0,35.5523,35.5874,35.5436,35.5611,37670.0
2017-03-22 13:30:00,40.6,40.65,40.59,40.64,25833.0,35.5611,35.6049,35.5523,35.5961,25833.0
2017-03-22 13:40:00,40.64,40.65,40.54,40.56,52043.0,35.5961,35.6049,35.5085,35.5261,52043.0
2017-03-22 13:50:00,40.56,40.59,40.53,40.53,102925.0,35.5261,35.5523,35.4998,35.4998,102925.0
2017-03-22 14:00:00,40.53,40.6,40.52,40.58,28133.0,35.4998,35.5611,35.491,35.5436,28133.0
2017-03-22 14:10:00,40.59,40.64,40.58,40.58,312176.0,35.5523,35.5961,35.5436,35.5436,312176.0
2017-03-22 14:20:00,40.59,40.6,40.56,40.58,31422.0,35.5523,35.5611,35.5261,35.5436,31422.0
2017-03-22 14:30:00,40.57,40.64,40.57,40.64,21391.0,35.5348,35.5961,35.5348,35.5961,21391.0
2017-03-22 14:40:00,40.65,40.67,40.62,40.66,47217.0,35.6049,35.6224,35.5786,35.6137,47217.0
2017-03-22 14:50:00,40.67,40.7,40.63,40.65,64902.0,35.6224,35.6487,35.5874,35.6049,64902.0
2017-03-22 15:00:00,40.66,40.68,40.62,40.67,37264.0,35.6137,35.6312,35.5786,35.6224,37264.0
2017-03-22 15:10:00,40.67,40.77,40.67,40.77,83765.0,35.6224,35.71,35.6224,35.71,83765.0
2017-03-22 15:20:00,40.77,40.9,40.76,40.82,336156.0,35.71,35.8239,35.7012,35.7538,336156.0
2017-03-22 15:30:00,40.82,40.84,40.79,40.84,152720.0,35.7538,35.7713,35.7275,35.7713,152720.0
2017-03-22 15:40:00,40.84,40.9,40.83,40.89,95535.0,35.7713,35.8239,35.7626,35.8151,95535.0
2017-03-22 15:50:00,40.9,40.96,40.88,40.92,374813.0,35.8239,35.8764,35.8063,35.8414,374813.0
2017-03-23 09:30:00,40.99,41.25,40.92,41.22,246293.0,35.9027,36.1304,35.8414,36.1042,246293.0
2017-03-23 09:40:00,41.22,41.32,41.19,41.27,279179.0,36.1042,36.1917,36.0779,36.1479,279179.0
2017-03-23 09:50:00,41.26,41.3,41.19,41.21,80670.0,36.1392,36.1742,36.0779,36.0954,80670.0
2017-03-23 10:00:00,41.22,41.27,41.16,41.19,270829.0,36.1042,36.1479,36.0516,36.0779,270829.0
2017-03-23 10:10:00,41.17,41.24,41.13,41.17,52921.0,36.0604,36.1217,36.0253,36.0604,52921.0
2017-03-23 10:20:00,41.18,41.28,41.17,41.21,56383.0,36.0691,36.1567,36.0604,36.0954,56383.0
2017-03-23 10:30:00,41.21,41.4,41.2,41.37,71265.0,36.0954,36.2618,36.0866,36.2355,71265.0
2017-03-23 10:40:00,41.38,41.4,41.27,41.29,58466.0,36.2443,36.2618,36.1479,36.1655,58466.0
2017-03-23 10:50:00,41.29,41.44,41.28,41.42,79185.0,36.1655,36.2968,36.1567,36.2793,79185.0
2017-03-23 11:00:00,41.42,41.57,41.42,41.57,516640.0,36.2793,36.4107,36.2793,36.4107,516640.0
2017-03-23 11:10:00,41.58,41.6,41.49,41.49,47456.0,36.4195,36.437,36.3406,36.3406,47456.0
2017-03-23 11:20:00,41.48,41.55,41.43,41.55,165157.0,36.3319,36.3932,36.2881,36.3932,165157.0
2017-03-23 11:30:00,41.55,41.58,41.51,41.56,69473.0,36.3932,36.4195,36.3582,36.402,69473.0
2017-03-23 11:40:00,41.56,41.56,41.45,41.47,16531.0,36.402,36.402,36.3056,36.3231,16531.0
2017-03-23 11:50:00,41.48,41.49,41.41,41.41,66524.0,36.3319,36.3406,36.2706,36.2706,66524.0
2017-03-23 12:00:00,41.41,41.52,41.4,41.46,51508.0,36.2706,36.3669,36.2618,36.3144,51508.0
2017-03-23 12:10:00,41.46,41.5,41.45,41.49,17814.0,36.3144,36.3494,36.3056,36.3406,17814.0
2017-03-23 12:20:00,41.48,41.51,41.46,41.47,33492.0,36.3319,36.3582,36.3144,36.3231,33492.0
2017-03-23 12:30:00,41.46,41.5,41.44,41.48,21954.0,36.3144,36.3494,36.2968,36.3319,21954.0
2017-03-23 12:40:00,41.48,41.52,41.47,41.49,15007.0,36.3319,36.3669,36.3231,36.3406,15007.0
2017-03-23 12:50:00,41.5,41.57,41.49,41.55,17471.0,36.3494,36.4107,36.3406,36.3932,17471.0
2017-03-23 13:00:00,41.55,41.55,41.37,41.38,63193.0,36.3932,36.3932,36.2355,36.2443,63193.0
2017-03-23 13:10:00,41.37,41.44,41.34,41.44,80210.0,36.2355,36.2968,36.2093,36.2968,80210.0
2017-03-23 13:20:00,41.45,41.48,41.4,41.41,48967.0,36.3056,36.3319,36.2618,36.2706,48967.0
2017-03-23 13:30:00,41.41,41.46,41.41,41.41,190967.0,36.2706,36.3144,36.2706,36.2706,190967.0
2017-03-23 13:40:00,41.41,41.48,41.39,41.48,39445.0,36.2706,36.3319,36.2531,36.3319,39445.0
2017-03-23 13:50:00,41.48,41.55,41.48,41.48,22115.0,36.3319,36.3932,36.3319,36.3319,22115.0
2017-03-23 14:00:00,41.48,41.5,41.42,41.48,25074.0,36.3319,36.3494,36.2793,36.3319,25074.0
2017-03-23 14:10:00,41.48,41.48,41.44,41.45,28518.0,36.3319,36.3319,36.2968,36.3056,28518.0
2017-03-23 14:20:00,41.46,41.46,41.41,41.45,6629.0,36.3144,36.3144,36.2706,36.3056,6629.0
2017-03-23 14:30:00,41.45,41.47,41.39,41.44,19757.0,36.3056,36.3231,36.2531,36.2968,19757.0
2017-03-23 14:40:00,41.45,41.46,41.42,41.43,26839.0,36.3056,36.3144,36.2793,36.2881,26839.0
2017-03-23 14:50:00,41.43,41.46,41.41,41.41,10071.0,36.2881,36.3144,36.2706,36.2706,10071.0
2017-03-23 15:00:00,41.41,41.42,41.35,41.36,99774.0,36.2706,36.2793,36.218,36.2268,99774.0
2017-03-23 15:10:00,41.35,41.35,41.22,41.23,99504.0,36.218,36.218,36.1042,36.1129,99504.0
2017-03-23 15:20:00,41.23,41.29,41.21,41.22,54289.0,36.1129,36.1655,36.0954,36.1042,54289.0
2017-03-23 15:30:00,41.23,41.24,41.09,41.2,390719.0,36.1129,36.1217,35.9903,36.0866,390719.0
2017-03-23 15:40:00,41.21,41.22,41.14,41.21,129718.0,36.0954,36.1042,36.0341,36.0954,129718.0
2017-03-23 15:50:00,41.2,41.25,41.15,41.22,221651.0,36.0866,36.1304,36.0428,36.1042,221651.0
2017-03-24 09:30:00,41.13,41.21,41.06,41.12,153810.0,36.0253,36.0954,35.964,36.0166,153810.0
2017-03-24 09:40:00,41.12,41.15,41.01,41.09,170627.0,36.0166,36.0428,35.9202,35.9903,170627.0
2017-03-24 09:50:00,41.09,41.14,41.08,41.13,59378.0,35.9903,36.0341,35.9815,36.0253,59378.0
2017-03-24 10:00:00,41.13,41.17,41.09,41.11,91694.0,36.0253,36.0604,35.9903,36.0078,91694.0
2017-03-24 10:10:00,41.12,41.22,41.11,41.19,43094.0,36.0166,36.1042,36.0078,36.0779,43094.0
2017-03-24 10:20:00,41.19,41.2,41.1,41.17,39448.0,36.0779,36.0866,35.999,36.0604,39448.0
2017-03-24 10:30:00,41.17,41.19,41.12,41.12,41186.0,36.0604,36.0779,36.0166,36.0166,41186.0
2017-03-24 10:40:00,41.13,41.17,41.11,41.16,42288.0,36.0253,36.0604,36.0078,36.0516,42288.0
2017-03-24 10:50:00,41.16,41.2,41.15,41.18,59376.0,36.0516,36.0866,36.0428,36.0691,59376.0
2017-03-24 11:00:00,41.19,41.22,41.14,41.16,16486.0,36.0779,36.1042,36.0341,36.0516,16486.0
2017-03-24 11:10:00,41.16,41.16,41.07,41.07,17994.0,36.0516,36.0516,35.9728,35.9728,17994.0
2017-03-24 11:20:00,41.08,41.1,41.04,41.1,13777.0,35.9815,35.999,35.9465,35.999,13777.0
2017-03-24 11:30:00,41.11,41.19,41.11,41.15,39094.0,36.0078,36.0779,36.0078,36.0428,39094.0
2017-03-24 11:40:00,41.15,41.17,41.13,41.15,17014.0,36.0428,36.0604,36.0253,36.0428,17014.0
2017-03-24 11:50:00,41.15,41.21,41.15,41.21,29273.0,36.0428,36.0954,36.0428,36.0954,29273.0
2017-03-24 12:00:00,41.2,41.25,41.2,41.25,42474.0,36.0866,36.1304,36.0866,36.1304,42474.0
2017-03-24 12:10:00,41.25,41.25,41.1,41.1,70462.0,36.1304,36.1304,35.999,35.999,70462.0
2017-03-24 12:20:00,41.1,41.15,41.06,41.13,55861.0,35.999,36.0428,35.964,36.0253,55861.0
2017-03-24 12:30:00,41.13,41.15,41.1,41.14,39929.0,36.0253,36.0428,35.999,36.0341,39929.0
2017-03-24 12:40:00,41.14,41.14,41.09,41.1,34746.0,36.0341,36.0341,35.9903,35.999,34746.0
2017-03-24 12:50:00,41.1,41.12,41.04,41.09,35975.0,35.999,36.0166,35.9465,35.9903,35975.0
2017-03-24 13:00:00,41.09,41.1,41.02,41.04,47332.0,35.9903,35.999,35.929,35.9465,47332.0
2017-03-24 13:10:00,41.05,41.09,41.03,41.07,22136.0,35.9553,35.9903,35.9377,35.9728,22136.0
2017-03-24 13:20:00,41.06,41.13,41.06,41.13,25090.0,35.964,36.0253,35.964,36.0253,25090.0
2017-03-24 13:30:00,41.13,41.15,41.1,41.1,14753.0,36.0253,36.0428,35.999,35.999,14753.0
2017-03-24 13:40:00,41.1,41.11,41.07,41.09,31418.0,35.999,36.0078,35.9728,35.9903,31418.0
2017-03-24 13:50:00,41.09,41.09,40.96,40.99,30683.0,35.9903,35.9903,35.8764,35.9027,30683.0
2017-03-24 14:00:00,41.0,41.05,41.0,41.04,35600.0,35.9115,35.9553,35.9115,35.9465,35600.0
2017-03-24 14:10:00,41.04,41.07,41.04,41.07,12717.0,35.9465,35.9728,35.9465,35.9728,12717.0
2017-03-24 14:20:00,41.05,41.08,41.02,41.03,28584.0,35.9553,35.9815,35.929,35.9377,28584.0
2017-03-24 14:30:00,41.02,41.06,41.02,41.05,47101.0,35.929,35.964,35.929,35.9553,47101.0
2017-03-24 14:40:00,41.04,41.04,40.95,40.99,264995.0,35.9465,35.9465,35.8677,35.9027,264995.0
2017-03-24 14:50:00,40.99,41.0,40.96,40.96,24516.0,35.9027,35.9115,35.8764,35.8764,24516.0
2017-03-24 15:00:00,40.96,40.96,40.85,40.87,305384.0,35.8764,35.8764,35.7801,35.7976,305384.0
2017-03-24 15:10:00,40.86,40.88,40.83,40.86,44464.0,35.7888,35.8063,35.7626,35.7888,44464.0
2017-03-24 15:20:00,40.86,40.95,40.85,40.94,45250.0,35.7888,35.8677,35.7801,35.8589,45250.0
2017-03-24 15:30:00,40.93,41.13,40.88,41.13,148690.0,35.8501,36.0253,35.8063,36.0253,148690.0
2017-03-24 15:40:00,41.13,41.17,41.0,41.05,477804.0,36.0253,36.0604,35.9115,35.9553,477804.0
2017-03-24 15:50:00,41.05,41.13,41.04,41.06,1003968.0,35.9553,36.0253,35.9465,35.964,1003968.0
2017-03-27 09:30:00,40.8,40.96,40.66,40.86,303806.0,35.7363,35.8764,35.6137,35.7888,303806.0
2017-03-27 09:40:00,40.85,41.08,40.73,41.06,416167.0,35.7801,35.9815,35.675,35.964,416167.0
2017-03-27 09:50:00,41.06,41.27,41.06,41.14,423187.0,35.964,36.1479,35.964,36.0341,423187.0
2017-03-27 10:00:00,41.14,41.21,41.08,41.16,184382.0,36.0341,36.0954,35.9815,36.0516,184382.0
2017-03-27 10:10:00,41.17,41.26,41.16,41.17,121368.0,36.0604,36.1392,36.0516,36.0604,121368.0
2017-03-27 10:20:00,41.17,41.28,41.12,41.23,123564.0,36.0604,36.1567,36.0166,36.1129,123564.0
2017-03-27 10:30:00,41.23,41.34,41.22,41.25,203257.0,36.1129,36.2093,36.1042,36.1304,203257.0
2017-03-27 10:40:00,41.24,41.37,41.24,41.32,164758.0,36.1217,36.2355,36.1217,36.1917,164758.0
2017-03-27 10:50:00,41.33,41.42,41.33,41.39,138640.0,36.2005,36.2793,36.2005,36.2531,138640.0
2017-03-27 11:00:00,41.39,41.39,41.27,41.29,76355.0,36.2531,36.2531,36.1479,36.1655,76355.0
2017-03-27 11:10:00,41.29,41.31,41.26,41.28,104545.0,36.1655,36.183,36.1392,36.1567,104545.0
2017-03-27 11:20:00,41.28,41.4,41.27,41.39,121282.0,36.1567,36.2618,36.1479,36.2531,121282.0
2017-03-27 11:30:00,41.4,41.43,41.37,41.42,122913.0,36.2618,36.2881,36.2355,36.2793,122913.0
2017-03-27 11:40:00,41.43,41.47,41.36,41.36,185485.0,36.2881,36.3231,36.2268,36.2268,185485.0
2017-03-27 11:50:00,41.35,41.35,41.28,41.33,75002.0,36.218,36.218,36.1567,36.2005,75002.0
2017-03-27 12:00:00,41.34,41.4,41.29,41.37,101227.0,36.2093,36.2618,36.1655,36.2355,101227.0
2017-03-27 12:10:00,41.37,41.42,41.34,41.37,73757.0,36.2355,36.2793,36.2093,36.2355,73757.0
2017-03-27 12:20:00,41.37,41.37,41.33,41.34,56406.0,36.2355,36.2355,36.2005,36.2093,56406.0
2017-03-27 12:30:00,41.34,41.35,41.3,41.3,79371.0,36.2093,36.218,36.1742,36.1742,79371.0
2017-03-27 12:40:00,41.3,41.32,41.26,41.3,167018.0,36.1742,36.1917,36.1392,36.1742,167018.0
2017-03-27 12:50:00,41.29,41.33,41.29,41.31,21151.0,36.1655,36.2005,36.1655,36.183,21151.0
2017-03-27 13:00:00,41.31,41.31,41.27,41.29,111872.0,36.183,36.183,36.1479,36.1655,111872.0
2017-03-27 13:10:00,41.29,41.29,41.22,41.23,73116.0,36.1655,36.1655,36.1042,36.1129,73116.0
2017-03-27 13:20:00,41.23,41.27,41.21,41.23,61944.0,36.1129,36.1479,36.0954,36.1129,61944.0
2017-03-27 13:30:00,41.23,41.24,41.17,41.18,95393.0,36.1129,36.1217,36.0604,36.0691,95393.0
2017-03-27 13:40:00,41.17,41.2,41.14,41.14,56652.0,36.0604,36.0866,36.0341,36.0341,56652.0
2017-03-27 13:50:00,41.15,41.16,41.1,41.1,61931.0,36.0428,36.0516,35.999,35.999,61931.0
2017-03-27 14:00:00,41.1,41.18,41.1,41.17,55846.0,35.999,36.0691,35.999,36.0604,55846.0
2017-03-27 14:10:00,41.17,41.18,41.06,41.07,137866.0,36.0604,36.0691,35.964,35.9728,137866.0
2017-03-27 14:20:00,41.07,41.14,41.05,41.14,59263.0,35.9728,36.0341,35.9553,36.0341,59263.0
2017-03-27 14:30:00,41.14,41.15,41.1,41.11,144472.0,36.0341,36.0428,35.999,36.0078,144472.0
2017-03-27 14:40:00,41.11,41.16,41.09,41.14,82784.0,36.0078,36.0516,35.9903,36.0341,82784.0
2017-03-27 14:50:00,41.15,41.19,41.12,41.19,79458.0,36.0428,36.0779,36.0166,36.0779,79458.0
2017-03-27 15:00:00,41.19,41.27,41.18,41.24,79842.0,36.0779,36.1479,36.0691,36.1217,79842.0
2017-03-27 15:10:00,41.25,41.28,41.23,41.26,54892.0,36.1304,36.1567,36.1129,36.1392,54892.0
2017-03-27 15:20:00,41.27,41.27,41.23,41.23,50658.0,36.1479,36.1479,36.1129,36.1129,50658.0
2017-03-27 15:30:00,41.23,41.27,41.2,41.27,62352.0,36.1129,36.1479,36.0866,36.1479,62352.0
2017-03-27 15:40:00,41.27,41.29,41.23,41.23,189049.0,36.1479,36.1655,36.1129,36.1129,189049.0
2017-03-27 15:50:00,41.24,41.3,41.21,41.24,672270.0,36.1217,36.1742,36.0954,36.1217,672270.0
2017-03-28 09:30:00,41.23,41.35,41.21,41.28,113549.0,36.1129,36.218,36.0954,36.1567,113549.0
2017-03-28 09:40:00,41.28,41.33,41.16,41.18,77072.0,36.1567,36.2005,36.0516,36.0691,77072.0
2017-03-28 09:50:00,41.19,41.21,41.13,41.2,116915.0,36.0779,36.0954,36.0253,36.0866,116915.0
2017-03-28 10:00:00,41.22,41.33,41.2,41.28,67677.0,36.1042,36.2005,36.0866,36.1567,67677.0
2017-03-28 10:10:00,41.29,41.36,41.27,41.32,48824.0,36.1655,36.2268,36.1479,36.1917,48824.0
2017-03-28 10:20:00,41.32,41.32,41.21,41.26,255670.0,36.1917,36.1917,36.0954,36.1392,255670.0
2017-03-28 10:30:00,41.27,41.28,41.14,41.14,56810.0,36.1479,36.1567,36.0341,36.0341,56810.0
2017-03-28 10:40:00,41.16,41.21,41.1,41.2,91210.0,36.0516,36.0954,35.999,36.0866,91210.0
2017-03-28 10:50:00,41.2,41.25,41.18,41.24,30479.0,36.0866,36.1304,36.0691,36.1217,30479.0
2017-03-28 11:00:00,41.25,41.35,41.23,41.33,64250.0,36.1304,36.218,36.1129,36.2005,64250.0
2017-03-28 11:10:00,41.34,41.38,41.32,41.37,38965.0,36.2093,36.2443,36.1917,36.2355,38965.0
2017-03-28 11:20:00,41.37,41.38,41.32,41.32,48307.0,36.2355,36.2443,36.1917,36.1917,48307.0
2017-03-28 11:30:00,41.33,41.41,41.32,41.4,24444.0,36.2005,36.2706,36.1917,36.2618,24444.0
2017-03-28 11:40:00,41.39,41.46,41.39,41.46,97116.0,36.2531,36.3144,36.2531,36.3144,97116.0
2017-03-28 11:50:00,41.47,41.49,41.4,41.42,24098.0,36.3231,36.3406,36.2618,36.2793,24098.0
2017-03-28 12:00:00,41.42,41.45,41.41,41.45,18928.0,36.2793,36.3056,36.2706,36.3056,18928.0
2017-03-28 12:10:00,41.45,41.46,41.38,41.39,31578.0,36.3056,36.3144,36.2443,36.2531,31578.0
2017-03-28 12:20:00,41.39,41.47,41.38,41.46,83615.0,36.2531,36.3231,36.2443,36.3144,83615.0
2017-03-28 12:30:00,41.46,41.47,41.39,41.44,116581.0,36.3144,36.3231,36.2531,36.2968,116581.0
2017-03-28 12:40:00,41.44,41.45,41.4,41.44,32742.0,36.2968,36.3056,36.2618,36.2968,32742.0
2017-03-28 12:50:00,41.44,41.5,41.44,41.5,27296.0,36.2968,36.3494,36.2968,36.3494,27296.0
2017-03-28 13:00:00,41.51,41.55,41.51,41.54,94556.0,36.3582,36.3932,36.3582,36.3844,94556.0
2017-03-28 13:10:00,41.54,41.6,41.53,41.59,120038.0,36.3844,36.437,36.3757,36.4282,120038.0
2017-03-28 13:20:00,41.59,41.61,41.54,41.58,82473.0,36.4282,36.4457,36.3844,36.4195,82473.0
2017-03-28 13:30:00,41.59,41.59,41.52,41.56,64824.0,36.4282,36.4282,36.3669,36.402,64824.0
2017-03-28 13:40:00,41.55,41.6,41.55,41.57,42602.0,36.3932,36.437,36.3932,36.4107,42602.0
2017-03-28 13:50:00,41.58,41.62,41.57,41.61,40037.0,36.4195,36.4545,36.4107,36.4457,40037.0
2017-03-28 14:00:00,41.61,41.62,41.54,41.59,102751.0,36.4457,36.4545,36.3844,36.4282,102751.0
2017-03-28 14:10:00,41.59,41.62,41.56,41.57,40364.0,36.4282,36.4545,36.402,36.4107,40364.0
2017-03-28 14:20:00,41.57,41.63,41.56,41.57,48003.0,36.4107,36.4633,36.402,36.4107,48003.0
2017-03-28 14:30:00,41.57,41.57,41.49,41.57,198380.0,36.4107,36.4107,36.3406,36.4107,198380.0
2017-03-28 14:40:00,41.57,41.6,41.55,41.58,200173.0,36.4107,36.437,36.3932,36.4195,200173.0
2017-03-28 14:50:00,41.58,41.61,41.57,41.58,37640.0,36.4195,36.4457,36.4107,36.4195,37640.0
2017-03-28 15:00:00,41.58,41.65,41.57,41.64,73507.0,36.4195,36.4808,36.4107,36.472,73507.0
2017-03-28 15:10:00,41.64,41.65,41.6,41.61,292664.0,36.472,36.4808,36.437,36.4457,292664.0
2017-03-28 15:20:00,41.6,41.65,41.57,41.63,99498.0,36.437,36.4808,36.4107,36.4633,99498.0
2017-03-28 15:30:00,41.63,41.67,41.61,41.66,137839.0,36.4633,36.4983,36.4457,36.4895,137839.0
2017-03-28 15:40:00,41.65,41.68,41.63,41.65,233356.0,36.4808,36.5071,36.4633,36.4808,233356.0
2017-03-28 15:50:00,41.64,41.71,41.64,41.69,635014.0,36.472,36.5333,36.472,36.5158,635014.0
2017-03-29 09:30:00,41.64,41.91,41.58,41.77,61861.0,36.472,36.7085,36.4195,36.5859,61861.0
2017-03-29 09:40:00,41.77,41.99,41.76,41.97,229684.0,36.5859,36.7786,36.5771,36.7611,229684.0
2017-03-29 09:50:00,41.95,42.18,41.91,42.17,390591.0,36.7436,36.945,36.7085,36.9362,390591.0
2017-03-29 10:00:00,42.16,42.24,42.04,42.22,357395.0,36.9275,36.9976,36.8224,36.98,357395.0
2017-03-29 10:10:00,42.22,42.32,42.21,42.3,215195.0,36.98,37.0676,36.9713,37.0501,215195.0
2017-03-29 10:20:00,42.31,42.39,42.29,42.37,272642.0,37.0589,37.1289,37.0414,37.1114,272642.0
2017-03-29 10:30:00,42.37,42.52,42.37,42.45,202923.0,37.1114,37.2428,37.1114,37.1815,202923.0
2017-03-29 10:40:00,42.46,42.53,42.44,42.47,310714.0,37.1903,37.2516,37.1727,37.199,310714.0
2017-03-29 10:50:00,42.47,42.47,42.35,42.39,169275.0,37.199,37.199,37.0939,37.1289,169275.0
2017-03-29 11:00:00,42.39,42.4,42.21,42.26,184091.0,37.1289,37.1377,36.9713,37.0151,184091.0
2017-03-29 11:10:00,42.27,42.4,42.26,42.3,191730.0,37.0238,37.1377,37.0151,37.0501,191730.0
2017-03-29 11:20:00,42.31,42.34,42.23,42.24,66775.0,37.0589,37.0851,36.9888,36.9976,66775.0
2017-03-29 11:30:00,42.24,42.26,42.18,42.19,74345.0,36.9976,37.0151,36.945,36.9538,74345.0
2017-03-29 11:40:00,42.18,42.25,42.17,42.23,126792.0,36.945,37.0063,36.9362,36.9888,126792.0
2017-03-29 11:50:00,42.24,42.24,42.18,42.2,36129.0,36.9976,36.9976,36.945,36.9625,36129.0
2017-03-29 12:00:00,42.21,42.27,42.2,42.24,31741.0,36.9713,37.0238,36.9625,36.9976,31741.0
2017-03-29 12:10:00,42.23,42.29,42.23,42.28,40728.0,36.9888,37.0414,36.9888,37.0326,40728.0
2017-03-29 12:20:00,42.29,42.3,42.22,42.23,40142.0,37.0414,37.0501,36.98,36.9888,40142.0
2017-03-29 12:30:00,42.23,42.25,42.21,42.22,36263.0,36.9888,37.0063,36.9713,36.98,36263.0
2017-03-29 12:40:00,42.21,42.24,42.19,42.21,33447.0,36.9713,36.9976,36.9538,36.9713,33447.0
2017-03-29 12:50:00,42.2,42.23,42.2,42.21,101570.0,36.9625,36.9888,36.9625,36.9713,101570.0
2017-03-29 13:00:00,42.22,42.32,42.22,42.28,39948.0,36.98,37.0676,36.98,37.0326,39948.0
2017-03-29 13:10:00,42.28,42.34,42.27,42.33,26221.0,37.0326,37.0851,37.0238,37.0764,26221.0
2017-03-29 13:20:00,42.33,42.39,42.32,42.39,44048.0,37.0764,37.1289,37.0676,37.1289,44048.0
2017-03-29 13:30:00,42.4,42.4,42.33,42.37,56872.0,37.1377,37.1377,37.0764,37.1114,56872.0
2017-03-29 13:40:00,42.38,42.44,42.37,42.43,31852.0,37.1202,37.1727,37.1114,37.164,31852.0
2017-03-29 13:50:00,42.43,42.47,42.41,42.46,67958.0,37.164,37.199,37.1465,37.1903,67958.0
2017-03-29 14:00:00,42.45,42.46,42.4,42.42,62893.0,37.1815,37.1903,37.1377,37.1552,62893.0
2017-03-29 14:10:00,42.42,42.53,42.4,42.52,352754.0,37.1552,37.2516,37.1377,37.2428,352754.0
2017-03-29 14:20:00,42.52,42.57,42.52,42.57,535372.0,37.2428,37.2866,37.2428,37.2866,535372.0
2017-03-29 14:30:00,42.56,42.59,42.54,42.59,111461.0,37.2778,37.3041,37.2603,37.3041,111461.0
2017-03-29 14:40:00,42.59,42.61,42.54,42.58,252542.0,37.3041,37.3216,37.2603,37.2954,252542.0
2017-03-29 14:50:00,42.58,42.66,42.58,42.62,329999.0,37.2954,37.3654,37.2954,37.3304,329999.0
2017-03-29 15:00:00,42.62,42.63,42.57,42.61,64700.0,37.3304,37.3392,37.2866,37.3216,64700.0
2017-03-29 15:10:00,42.61,42.61,42.48,42.51,123041.0,37.3216,37.3216,37.2078,37.234,123041.0
2017-03-29 15:20:00,42.51,42.51,42.46,42.46,106198.0,37.234,37.234,37.1903,37.1903,106198.0
2017-03-29 15:30:00,42.46,42.51,42.45,42.46,119444.0,37.1903,37.234,37.1815,37.1903,119444.0
2017-03-29 15:40:00,42.45,42.46,42.42,42.46,268422.0,37.1815,37.1903,37.1552,37.1903,268422.0
2017-03-29 15:50:00,42.46,42.53,42.4,42.52,653118.0,37.1903,37.2516,37.1377,37.2428,653118.0
2017-03-30 09:30:00,42.24,42.58,42.24,42.48,377060.0,36.9976,37.2954,36.9976,37.2078,377060.0
2017-03-30 09:40:00,42.49,42.66,42.41,42.62,243691.0,37.2165,37.3654,37.1465,37.3304,243691.0
2017-03-30 09:50:00,42.63,42.63,42.4,42.4,495298.0,37.3392,37.3392,37.1377,37.1377,495298.0
2017-03-30 10:00:00,42.4,42.46,42.32,42.32,258905.0,37.1377,37.1903,37.0676,37.0676,258905.0
2017-03-30 10:10:00,42.31,42.37,42.26,42.35,160857.0,37.0589,37.1114,37.0151,37.0939,160857.0
2017-03-30 10:20:00,42.35,42.35,42.25,42.33,81158.0,37.0939,37.0939,37.0063,37.0764,81158.0
2017-03-30 10:30:00,42.33,42.43,42.29,42.43,182381.0,37.0764,37.164,37.0414,37.164,182381.0
2017-03-30 10:40:00,42.42,42.52,42.4,42.51,210428.0,37.1552,37.2428,37.1377,37.234,210428.0
2017-03-30 10:50:00,42.52,42.63,42.51,42.61,227827.0,37.2428,37.3392,37.234,37.3216,227827.0
2017-03-30 11:00:00,42.62,42.63,42.56,42.56,175594.0,37.3304,37.3392,37.2778,37.2778,175594.0
2017-03-30 11:10:00,42.56,42.58,42.53,42.53,107140.0,37.2778,37.2954,37.2516,37.2516,107140.0
2017-03-30 11:20:00,42.54,42.54,42.45,42.46,62615.0,37.2603,37.2603,37.1815,37.1903,62615.0
2017-03-30 11:30:00,42.46,42.5,42.43,42.44,62974.0,37.1903,37.2253,37.164,37.1727,62974.0
2017-03-30 11:40:00,42.44,42.5,42.42,42.49,125449.0,37.1727,37.2253,37.1552,37.2165,125449.0
2017-03-30 11:50:00,42.49,42.51,42.44,42.44,44343.0,37.2165,37.234,37.1727,37.1727,44343.0
2017-03-30 12:00:00,42.44,42.47,42.42,42.45,100543.0,37.1727,37.199,37.1552,37.1815,100543.0
2017-03-30 12:10:00,42.46,42.48,42.45,42.48,42228.0,37.1903,37.2078,37.1815,37.2078,42228.0
2017-03-30 12:20:00,42.48,42.48,42.42,42.47,91413.0,37.2078,37.2078,37.1552,37.199,91413.0
2017-03-30 12:30:00,42.48,42.48,42.42,42.44,60316.0,37.2078,37.2078,37.1552,37.1727,60316.0
2017-03-30 12:40:00,42.43,42.44,42.41,42.41,161489.0,37.164,37.1727,37.1465,37.1465,161489.0
2017-03-30 12:50:00,42.41,42.42,42.38,42.41,44201.0,37.1465,37.1552,37.1202,37.1465,44201.0
2017-03-30 13:00:00,42.42,42.42,42.38,42.4,50225.0,37.1552,37.1552,37.1202,37.1377,50225.0
2017-03-30 13:10:00,42.4,42.48,42.4,42.48,54440.0,37.1377,37.2078,37.1377,37.2078,54440.0
2017-03-30 13:20:00,42.48,42.52,42.45,42.47,31724.0,37.2078,37.2428,37.1815,37.199,31724.0
2017-03-30 13:30:00,42.46,42.48,42.44,42.48,34124.0,37.1903,37.2078,37.1727,37.2078,34124.0
2017-03-30 13:40:00,42.48,42.5,42.47,42.49,16897.0,37.2078,37.2253,37.199,37.2165,16897.0
2017-03-30 13:50:00,42.49,42.51,42.47,42.47,44309.0,37.2165,37.234,37.199,37.199,44309.0
2017-03-30 14:00:00,42.48,42.48,42.41,42.44,77933.0,37.2078,37.2078,37.1465,37.1727,77933.0
2017-03-30 14:10:00,42.44,42.45,42.42,42.42,33967.0,37.1727,37.1815,37.1552,37.1552,33967.0
2017-03-30 14:20:00,42.42,42.44,42.4,42.42,30459.0,37.1552,37.1727,37.1377,37.1552,30459.0
2017-03-30 14:30:00,42.43,42.44,42.41,42.42,16164.0,37.164,37.1727,37.1465,37.1552,16164.0
2017-03-30 14:40:00,42.42,42.44,42.41,42.44,52998.0,37.1552,37.1727,37.1465,37.1727,52998.0
2017-03-30 14:50:00,42.44,42.45,42.42,42.45,60585.0,37.1727,37.1815,37.1552,37.1815,60585.0
2017-03-30 15:00:00,42.45,42.52,42.44,42.52,99593.0,37.1815,37.2428,37.1727,37.2428,99593.0
2017-03-30 15:10:00,42.52,42.55,42.51,42.54,43167.0,37.2428,37.2691,37.234,37.2603,43167.0
2017-03-30 15:20:00,42.54,42.55,42.51,42.53,91201.0,37.2603,37.2691,37.234,37.2516,91201.0
2017-03-30 15:30:00,42.53,42.56,42.52,42.56,87066.0,37.2516,37.2778,37.2428,37.2778,87066.0
2017-03-30 15:40:00,42.55,42.56,42.54,42.55,114075.0,37.2691,37.2778,37.2603,37.2691,114075.0
2017-03-30 15:50:00,42.55,42.58,42.52,42.56,305273.0,37.2691,37.2954,37.2428,37.2778,305273.0
2017-03-31 09:30:00,42.5,42.6,42.5,42.53,61796.0,37.2253,37.3129,37.2253,37.2516,61796.0
2017-03-31 09:40:00,42.53,42.57,42.5,42.52,70719.0,37.2516,37.2866,37.2253,37.2428,70719.0
2017-03-31 09:50:00,42.5,42.54,42.45,42.45,83330.0,37.2253,37.2603,37.1815,37.1815,83330.0
2017-03-31 10:00:00,42.44,42.49,42.41,42.47,134979.0,37.1727,37.2165,37.1465,37.199,134979.0
2017-03-31 10:10:00,42.46,42.46,42.31,42.31,81165.0,37.1903,37.1903,37.0589,37.0589,81165.0
2017-03-31 10:20:00,42.31,42.41,42.28,42.36,141510.0,37.0589,37.1465,37.0326,37.1027,141510.0
2017-03-31 10:30:00,42.36,42.5,42.36,42.48,138076.0,37.1027,37.2253,37.1027,37.2078,138076.0
2017-03-31 10:40:00,42.48,42.51,42.41,42.5,72493.0,37.2078,37.234,37.1465,37.2253,72493.0
2017-03-31 10:50:00,42.5,42.5,42.42,42.44,33182.0,37.2253,37.2253,37.1552,37.1727,33182.0
2017-03-31 11:00:00,42.43,42.52,42.43,42.5,41010.0,37.164,37.2428,37.164,37.2253,41010.0
2017-03-31 11:10:00,42.5,42.51,42.44,42.45,75751.0,37.2253,37.234,37.1727,37.1815,75751.0
2017-03-31 11:20:00,42.44,42.49,42.42,42.48,77045.0,37.1727,37.2165,37.1552,37.2078,77045.0
2017-03-31 11:30:00,42.48,42.48,42.39,42.4,69849.0,37.2078,37.2078,37.1289,37.1377,69849.0
2017-03-31 11:40:00,42.4,42.47,42.38,42.47,14885.0,37.1377,37.199,37.1202,37.199,14885.0
2017-03-31 11:50:00,42.47,42.47,42.42,42.43,18229.0,37.199,37.199,37.1552,37.164,18229.0
2017-03-31 12:00:00,42.43,42.49,42.42,42.46,29099.0,37.164,37.2165,37.1552,37.1903,29099.0
2017-03-31 12:10:00,42.46,42.48,42.43,42.48,31152.0,37.1903,37.2078,37.164,37.2078,31152.0
2017-03-31 12:20:00,42.47,42.51,42.47,42.5,33141.0,37.199,37.234,37.199,37.2253,33141.0
2017-03-31 12:30:00,42.51,42.52,42.48,42.49,20391.0,37.234,37.2428,37.2078,37.2165,20391.0
2017-03-31 12:40:00,42.48,42.51,42.45,42.46,34286.0,37.2078,37.234,37.1815,37.1903,34286.0
2017-03-31 12:50:00,42.46,42.47,42.39,42.39,132917.0,37.1903,37.199,37.1289,37.1289,132917.0
2017-03-31 13:00:00,42.39,42.39,42.36,42.38,51974.0,37.1289,37.1289,37.1027,37.1202,51974.0
2017-03-31 13:10:00,42.38,42.43,42.37,42.43,28163.0,37.1202,37.164,37.1114,37.164,28163.0
2017-03-31 13:20:00,42.43,42.45,42.41,42.41,47220.0,37.164,37.1815,37.1465,37.1465,47220.0
2017-03-31 13:30:00,42.42,42.42,42.38,42.39,48142.0,37.1552,37.1552,37.1202,37.1289,48142.0
2017-03-31 13:40:00,42.39,42.4,42.36,42.37,72936.0,37.1289,37.1377,37.1027,37.1114,72936.0
2017-03-31 13:50:00,42.37,42.37,42.32,42.33,32240.0,37.1114,37.1114,37.0676,37.0764,32240.0
2017-03-31 14:00:00,42.33,42.33,42.27,42.29,103811.0,37.0764,37.0764,37.0238,37.0414,103811.0
2017-03-31 14:10:00,42.29,42.3,42.24,42.25,101346.0,37.0414,37.0501,36.9976,37.0063,101346.0
2017-03-31 14:20:00,42.25,42.33,42.24,42.31,109031.0,37.0063,37.0764,36.9976,37.0589,109031.0
2017-03-31 14:30:00,42.31,42.37,42.3,42.35,30325.0,37.0589,37.1114,37.0501,37.0939,30325.0
2017-03-31 14:40:00,42.35,42.35,42.32,42.33,32593.0,37.0939,37.0939,37.0676,37.0764,32593.0
2017-03-31 14:50:00,42.32,42.33,42.25,42.26,173492.0,37.0676,37.0764,37.0063,37.0151,173492.0
2017-03-31 15:00:00,42.26,42.31,42.25,42.3,129060.0,37.0151,37.0589,37.0063,37.0501,129060.0
2017-03-31 15:10:00,42.3,42.32,42.27,42.29,74043.0,37.0501,37.0676,37.0238,37.0414,74043.0
2017-03-31 15:20:00,42.29,42.3,42.28,42.28,55211.0,37.0414,37.0501,37.0326,37.0326,55211.0
2017-03-31 15:30:00,42.28,42.36,42.27,42.3,296411.0,37.0326,37.1027,37.0238,37.0501,296411.0
2017-03-31 15:40:00,42.3,42.31,42.27,42.29,270021.0,37.0501,37.0589,37.0238,37.0414,270021.0
2017-03-31 15:50:00,42.29,42.34,42.26,42.26,435506.0,37.0414,37.0851,37.0151,37.0151,435506.0
2017-04-03 09:30:00,42.28,42.45,42.09,42.15,403565.0,37.0326,37.1815,36.8662,36.9187,403565.0
2017-04-03 09:40:00,42.15,42.19,41.86,41.93,206745.0,36.9187,36.9538,36.6647,36.726,206745.0
2017-04-03 09:50:00,41.94,41.96,41.8,41.85,113849.0,36.7348,36.7523,36.6122,36.656,113849.0
2017-04-03 10:00:00,41.83,41.89,41.71,41.72,104189.0,36.6384,36.691,36.5333,36.5421,104189.0
2017-04-03 10:10:00,41.7,41.76,41.62,41.68,292127.0,36.5246,36.5771,36.4545,36.5071,292127.0
2017-04-03 10:20:00,41.68,41.8,41.63,41.8,321561.0,36.5071,36.6122,36.4633,36.6122,321561.0
2017-04-03 10:30:00,41.79,41.82,41.69,41.7,62063.0,36.6034,36.6297,36.5158,36.5246,62063.0
2017-04-03 10:40:00,41.69,41.75,41.64,41.66,83426.0,36.5158,36.5684,36.472,36.4895,83426.0
2017-04-03 10:50:00,41.66,41.68,41.59,41.64,87604.0,36.4895,36.5071,36.4282,36.472,87604.0
2017-04-03 11:00:00,41.64,41.71,41.58,41.58,44740.0,36.472,36.5333,36.4195,36.4195,44740.0
2017-04-03 11:10:00,41.58,41.65,41.52,41.6,122455.0,36.4195,36.4808,36.3669,36.437,122455.0
2017-04-03 11:20:00,41.6,41.66,41.59,41.63,35416.0,36.437,36.4895,36.4282,36.4633,35416.0
2017-04-03 11:30:00,41.63,41.66,41.59,41.62,14009.0,36.4633,36.4895,36.4282,36.4545,14009.0
2017-04-03 11:40:00,41.61,41.62,41.52,41.53,29947.0,36.4457,36.4545,36.3669,36.3757,29947.0
2017-04-03 11:50:00,41.54,41.67,41.52,41.65,48905.0,36.3844,36.4983,36.3669,36.4808,48905.0
2017-04-03 12:00:00,41.66,41.7,41.59,41.67,26347.0,36.4895,36.5246,36.4282,36.4983,26347.0
2017-04-03 12:10:00,41.67,41.7,41.6,41.67,44639.0,36.4983,36.5246,36.437,36.4983,44639.0
2017-04-03 12:20:00,41.67,41.73,41.64,41.73,14850.0,36.4983,36.5509,36.472,36.5509,14850.0
2017-04-03 12:30:00,41.73,41.74,41.68,41.68,40606.0,36.5509,36.5596,36.5071,36.5071,40606.0
2017-04-03 12:40:00,41.67,41.69,41.63,41.65,28996.0,36.4983,36.5158,36.4633,36.4808,28996.0
2017-04-03 12:50:00,41.66,41.69,41.62,41.69,36449.0,36.4895,36.5158,36.4545,36.5158,36449.0
2017-04-03 13:00:00,41.69,41.73,41.67,41.69,39834.0,36.5158,36.5509,36.4983,36.5158,39834.0
2017-04-03 13:10:00,41.69,41.76,41.67,41.72,48048.0,36.5158,36.5771,36.4983,36.5421,48048.0
2017-04-03 13:20:00,41.71,41.71,41.62,41.65,158087.0,36.5333,36.5333,36.4545,36.4808,158087.0
2017-04-03 13:30:00,41.65,41.66,41.56,41.57,86569.0,36.4808,36.4895,36.402,36.4107,86569.0
2017-04-03 13:40:00,41.57,41.62,41.56,41.6,94117.0,36.4107,36.4545,36.402,36.437,94117.0
2017-04-03 13:50:00,41.59,41.62,41.55,41.6,101175.0,36.4282,36.4545,36.3932,36.437,101175.0
2017-04-03 14:00:00,41.61,41.64,41.55,41.57,136725.0,36.4457,36.472,36.3932,36.4107,136725.0
2017-04-03 14:10:00,41.57,41.58,41.52,41.54,74277.0,36.4107,36.4195,36.3669,36.3844,74277.0
2017-04-03 14:20:00,41.54,41.6,41.53,41.58,165113.0,36.3844,36.437,36.3757,36.4195,165113.0
2017-04-03 14:30:00,41.58,41.59,41.54,41.58,66482.0,36.4195,36.4282,36.3844,36.4195,66482.0
2017-04-03 14:40:00,41.58,41.64,41.58,41.62,55065.0,36.4195,36.472,36.4195,36.4545,55065.0
2017-04-03 14:50:00,41.61,41.62,41.54,41.55,83977.0,36.4457,36.4545,36.3844,36.3932,83977.0
2017-04-03 15:00:00,41.54,41.56,41.51,41.53,93787.0,36.3844,36.402,36.3582,36.3757,93787.0
2017-04-03 15:10:00,41.53,41.61,41.52,41.59,40793.0,36.3757,36.4457,36.3669,36.4282,40793.0
2017-04-03 15:20:00,41.59,41.62,41.56,41.59,83568.0,36.4282,36.4545,36.402,36.4282,83568.0
2017-04-03 15:30:00,41.59,41.62,41.57,41.61,88602.0,36.4282,36.4545,36.4107,36.4457,88602.0
2017-04-03 15:40:00,41.62,41.66,41.61,41.62,144917.0,36.4545,36.4895,36.4457,36.4545,144917.0
2017-04-03 15:50:00,41.63,41.65,41.6,41.63,405073.0,36.4633,36.4808,36.437,36.4633,405073.0
2017-04-04 09:30:00,41.55,41.59,41.31,41.52,341810.0,36.3932,36.4282,36.183,36.3669,341810.0
2017-04-04 09:40:00,41.52,41.6,41.45,41.51,167961.0,36.3669,36.437,36.3056,36.3582,167961.0
2017-04-04 09:50:00,41.51,41.61,41.49,41.58,130553.0,36.3582,36.4457,36.3406,36.4195,130553.0
2017-04-04 10:00:00,41.59,41.6,41.41,41.46,86826.0,36.4282,36.437,36.2706,36.3144,86826.0
2017-04-04 10:10:00,41.47,41.47,41.27,41.27,486446.0,36.3231,36.3231,36.1479,36.1479,486446.0
2017-04-04 10:20:00,41.28,41.36,41.24,41.26,146183.0,36.1567,36.2268,36.1217,36.1392,146183.0
2017-04-04 10:30:00,41.26,41.31,41.22,41.26,608649.0,36.1392,36.183,36.1042,36.1392,608649.0
2017-04-04 10:40:00,41.26,41.37,41.26,41.34,173659.0,36.1392,36.2355,36.1392,36.2093,173659.0
2017-04-04 10:50:00,41.34,41.44,41.33,41.42,107253.0,36.2093,36.2968,36.2005,36.2793,107253.0
2017-04-04 11:00:00,41.41,41.52,41.39,41.52,102808.0,36.2706,36.3669,36.2531,36.3669,102808.0
2017-04-04 11:10:00,41.51,41.51,41.43,41.45,62252.0,36.3582,36.3582,36.2881,36.3056,62252.0
2017-04-04 11:20:00,41.45,41.52,41.45,41.49,33325.0,36.3056,36.3669,36.3056,36.3406,33325.0
2017-04-04 11:30:00,41.48,41.51,41.41,41.49,85720.0,36.3319,36.3582,36.2706,36.3406,85720.0
2017-04-04 11:40:00,41.49,41.53,41.47,41.49,44812.0,36.3406,36.3757,36.3231,36.3406,44812.0
2017-04-04 11:50:00,41.5,41.5,41.39,41.39,75339.0,36.3494,36.3494,36.2531,36.2531,75339.0
2017-04-04 12:00:00,41.39,41.39,41.33,41.36,101368.0,36.2531,36.2531,36.2005,36.2268,101368.0
2017-04-04 12:10:00,41.35,41.41,41.33,41.37,36725.0,36.218,36.2706,36.2005,36.2355,36725.0
2017-04-04 12:20:00,41.36,41.36,41.19,41.28,259136.0,36.2268,36.2268,36.0779,36.1567,259136.0
2017-04-04 12:30:00,41.27,41.31,41.25,41.31,211638.0,36.1479,36.183,36.1304,36.183,211638.0
2017-04-04 12:40:00,41.31,41.32,41.16,41.17,132231.0,36.183,36.1917,36.0516,36.0604,132231.0
2017-04-04 12:50:00,41.16,41.17,41.1,41.16,279598.0,36.0516,36.0604,35.999,36.0516,279598.0
2017-04-04 13:00:00,41.16,41.18,41.13,41.16,190971.0,36.0516,36.0691,36.0253,36.0516,190971.0
2017-04-04 13:10:00,41.16,41.23,41.16,41.21,77262.0,36.0516,36.1129,36.0516,36.0954,77262.0
2017-04-04 13:20:00,41.21,41.22,41.15,41.16,77560.0,36.0954,36.1042,36.0428,36.0516,77560.0
2017-04-04 13:30:00,41.16,41.23,41.15,41.21,14395.0,36.0516,36.1129,36.0428,36.0954,14395.0
2017-04-04 13:40:00,41.2,41.22,41.12,41.12,25781.0,36.0866,36.1042,36.0166,36.0166,25781.0
2017-04-04 13:50:00,41.12,41.16,41.11,41.16,44099.0,36.0166,36.0516,36.0078,36.0516,44099.0
2017-04-04 14:00:00,41.16,41.16,41.12,41.15,18105.0,36.0516,36.0516,36.0166,36.0428,18105.0
2017-04-04 14:10:00,41.15,41.2,41.14,41.19,40089.0,36.0428,36.0866,36.0341,36.0779,40089.0
2017-04-04 14:20:00,41.19,41.25,41.17,41.23,22773.0,36.0779,36.1304,36.0604,36.1129,22773.0
2017-04-04 14:30:00,41.23,41.23,41.18,41.21,67152.0,36.1129,36.1129,36.0691,36.0954,67152.0
2017-04-04 14:40:00,41.21,41.21,41.12,41.15,64519.0,36.0954,36.0954,36.0166,36.0428,64519.0
2017-04-04 14:50:00,41.14,41.18,41.14,41.16,116032.0,36.0341,36.0691,36.0341,36.0516,116032.0
2017-04-04 15:00:00,41.16,41.26,41.16,41.24,75735.0,36.0516,36.1392,36.0516,36.1217,75735.0
2017-04-04 15:10:00,41.24,41.28,41.22,41.23,35239.0,36.1217,36.1567,36.1042,36.1129,35239.0
2017-04-04 15:20:00,41.23,41.23,41.16,41.16,43809.0,36.1129,36.1129,36.0516,36.0516,43809.0
2017-04-04 15:30:00,41.17,41.2,41.15,41.16,72044.0,36.0604,36.0866,36.0428,36.0516,72044.0
2017-04-04 15:40:00,41.15,41.22,41.14,41.21,149868.0,36.0428,36.1042,36.0341,36.0954,149868.0
2017-04-04 15:50:00,41.21,41.25,41.19,41.22,389910.0,36.0954,36.1304,36.0779,36.1042,389910.0
2017-04-05 09:30:00,41.43,41.52,41.27,41.3,148698.0,36.2881,36.3669,36.1479,36.1742,148698.0
2017-04-05 09:40:00,41.3,41.48,41.3,41.48,159634.0,36.1742,36.3319,36.1742,36.3319,159634.0
2017-04-05 09:50:00,41.49,41.52,41.44,41.48,116005.0,36.3406,36.3669,36.2968,36.3319,116005.0
2017-04-05 10:00:00,41.46,41.61,41.42,41.59,332886.0,36.3144,36.4457,36.2793,36.4282,332886.0
2017-04-05 10:10:00,41.6,41.64,41.51,41.54,380267.0,36.437,36.472,36.3582,36.3844,380267.0
2017-04-05 10:20:00,41.55,41.69,41.55,41.66,247700.0,36.3932,36.5158,36.3932,36.4895,247700.0
2017-04-05 10:30:00,41.66,41.66,41.56,41.57,78993.0,36.4895,36.4895,36.402,36.4107,78993.0
2017-04-05 10:40:00,41.58,41.59,41.56,41.57,30943.0,36.4195,36.4282,36.402,36.4107,30943.0
2017-04-05 10:50:00,41.57,41.57,41.49,41.49,23585.0,36.4107,36.4107,36.3406,36.3406,23585.0
2017-04-05 11:00:00,41.48,41.49,41.35,41.39,300407.0,36.3319,36.3406,36.218,36.2531,300407.0
2017-04-05 11:10:00,41.38,41.47,41.37,41.39,144952.0,36.2443,36.3231,36.2355,36.2531,144952.0
2017-04-05 11:20:00,41.38,41.4,41.28,41.29,186554.0,36.2443,36.2618,36.1567,36.1655,186554.0
2017-04-05 11:30:00,41.28,41.36,41.25,41.33,125533.0,36.1567,36.2268,36.1304,36.2005,125533.0
2017-04-05 11:40:00,41.33,41.48,41.33,41.48,119590.0,36.2005,36.3319,36.2005,36.3319,119590.0
2017-04-05 11:50:00,41.48,41.48,41.41,41.42,83541.0,36.3319,36.3319,36.2706,36.2793,83541.0
2017-04-05 12:00:00,41.42,41.49,41.41,41.44,24221.0,36.2793,36.3406,36.2706,36.2968,24221.0
2017-04-05 12:10:00,41.45,41.47,41.44,41.45,28880.0,36.3056,36.3231,36.2968,36.3056,28880.0
2017-04-05 12:20:00,41.45,41.5,41.44,41.47,37245.0,36.3056,36.3494,36.2968,36.3231,37245.0
2017-04-05 12:30:00,41.47,41.49,41.43,41.47,30332.0,36.3231,36.3406,36.2881,36.3231,30332.0
2017-04-05 12:40:00,41.46,41.49,41.45,41.46,31045.0,36.3144,36.3406,36.3056,36.3144,31045.0
2017-04-05 12:50:00,41.46,41.5,41.45,41.46,25795.0,36.3144,36.3494,36.3056,36.3144,25795.0
2017-04-05 13:00:00,41.46,41.47,41.43,41.44,38200.0,36.3144,36.3231,36.2881,36.2968,38200.0
2017-04-05 13:10:00,41.45,41.47,41.37,41.37,36691.0,36.3056,36.3231,36.2355,36.2355,36691.0
2017-04-05 13:20:00,41.38,41.42,41.37,41.42,16338.0,36.2443,36.2793,36.2355,36.2793,16338.0
2017-04-05 13:30:00,41.42,41.48,41.42,41.44,33369.0,36.2793,36.3319,36.2793,36.2968,33369.0
2017-04-05 13:40:00,41.45,41.45,41.38,41.41,26154.0,36.3056,36.3056,36.2443,36.2706,26154.0
2017-04-05 13:50:00,41.41,41.42,41.36,41.39,33626.0,36.2706,36.2793,36.2268,36.2531,33626.0
2017-04-05 14:00:00,41.37,41.44,41.35,41.42,100831.0,36.2355,36.2968,36.218,36.2793,100831.0
2017-04-05 14:10:00,41.42,41.45,41.41,41.43,29166.0,36.2793,36.3056,36.2706,36.2881,29166.0
2017-04-05 14:20:00,41.44,41.44,41.35,41.39,27100.0,36.2968,36.2968,36.218,36.2531,27100.0
2017-04-05 14:30:00,41.39,41.4,41.27,41.27,52738.0,36.2531,36.2618,36.1479,36.1479,52738.0
2017-04-05 14:40:00,41.27,41.31,41.22,41.23,155317.0,36.1479,36.183,36.1042,36.1129,155317.0
2017-04-05 14:50:00,41.23,41.23,41.12,41.15,52380.0,36.1129,36.1129,36.0166,36.0428,52380.0
2017-04-05 15:00:00,41.15,41.18,40.96,40.98,979115.0,36.0428,36.0691,35.8764,35.8939,979115.0
2017-04-05 15:10:00,40.98,40.98,40.87,40.92,357820.0,35.8939,35.8939,35.7976,35.8414,357820.0
2017-04-05 15:20:00,40.92,40.93,40.78,40.83,723837.0,35.8414,35.8501,35.7188,35.7626,723837.0
2017-04-05 15:30:00,40.82,40.83,40.7,40.77,363393.0,35.7538,35.7626,35.6487,35.71,363393.0
2017-04-05 15:40:00,40.77,40.81,40.73,40.74,411647.0,35.71,35.745,35.675,35.6837,411647.0
2017-04-05 15:50:00,40.74,40.84,40.74,40.8,843777.0,35.6837,35.7713,35.6837,35.7363,843777.0
2017-04-06 09:30:00,41.11,41.57,41.06,41.49,733323.0,36.0078,36.4107,35.964,36.3406,733323.0
2017-04-06 09:40:00,41.49,41.51,41.28,41.31,189905.0,36.3406,36.3582,36.1567,36.183,189905.0
2017-04-06 09:50:00,41.32,41.63,41.32,41.57,185858.0,36.1917,36.4633,36.1917,36.4107,185858.0
2017-04-06 10:00:00,41.59,41.79,41.56,41.78,147696.0,36.4282,36.6034,36.402,36.5947,147696.0
2017-04-06 10:10:00,41.78,41.86,41.61,41.63,956711.0,36.5947,36.6647,36.4457,36.4633,956711.0
2017-04-06 10:20:00,41.64,41.72,41.53,41.71,248922.0,36.472,36.5421,36.3757,36.5333,248922.0
2017-04-06 10:30:00,41.7,41.77,41.7,41.71,66274.0,36.5246,36.5859,36.5246,36.5333,66274.0
2017-04-06 10:40:00,41.71,41.72,41.59,41.67,127223.0,36.5333,36.5421,36.4282,36.4983,127223.0
2017-04-06 10:50:00,41.67,41.73,41.64,41.66,139328.0,36.4983,36.5509,36.472,36.4895,139328.0
2017-04-06 11:00:00,41.67,41.74,41.66,41.66,67745.0,36.4983,36.5596,36.4895,36.4895,67745.0
2017-04-06 11:10:00,41.67,41.74,41.65,41.66,120739.0,36.4983,36.5596,36.4808,36.4895,120739.0
2017-04-06 11:20:00,41.66,41.7,41.62,41.66,42010.0,36.4895,36.5246,36.4545,36.4895,42010.0
2017-04-06 11:30:00,41.67,41.68,41.57,41.58,103315.0,36.4983,36.5071,36.4107,36.4195,103315.0
2017-04-06 11:40:00,41.59,41.65,41.59,41.65,38431.0,36.4282,36.4808,36.4282,36.4808,38431.0
2017-04-06 11:50:00,41.65,41.66,41.63,41.66,65349.0,36.4808,36.4895,36.4633,36.4895,65349.0
2017-04-06 12:00:00,41.66,41.7,41.64,41.65,78352.0,36.4895,36.5246,36.472,36.4808,78352.0
2017-04-06 12:10:00,41.66,41.68,41.65,41.67,20060.0,36.4895,36.5071,36.4808,36.4983,20060.0
2017-04-06 12:20:00,41.66,41.67,41.63,41.64,63316.0,36.4895,36.4983,36.4633,36.472,63316.0
2017-04-06 12:30:00,41.65,41.65,41.52,41.56,64284.0,36.4808,36.4808,36.3669,36.402,64284.0
2017-04-06 12:40:00,41.57,41.59,41.46,41.48,527693.0,36.4107,36.4282,36.3144,36.3319,527693.0
2017-04-06 12:50:00,41.47,41.54,41.47,41.54,99582.0,36.3231,36.3844,36.3231,36.3844,99582.0
2017-04-06 13:00:00,41.54,41.6,41.52,41.59,34645.0,36.3844,36.437,36.3669,36.4282,34645.0
2017-04-06 13:10:00,41.59,41.7,41.57,41.69,36049.0,36.4282,36.5246,36.4107,36.5158,36049.0
2017-04-06 13:20:00,41.69,41.74,41.68,41.7,173051.0,36.5158,36.5596,36.5071,36.5246,173051.0
2017-04-06 13:30:00,41.7,41.73,41.66,41.67,36255.0,36.5246,36.5509,36.4895,36.4983,36255.0
2017-04-06 13:40:00,41.67,41.72,41.65,41.71,46394.0,36.4983,36.5421,36.4808,36.5333,46394.0
2017-04-06 13:50:00,41.71,41.77,41.7,41.71,486455.0,36.5333,36.5859,36.5246,36.5333,486455.0
2017-04-06 14:00:00,41.71,41.71,41.66,41.69,102153.0,36.5333,36.5333,36.4895,36.5158,102153.0
2017-04-06 14:10:00,41.69,41.69,41.63,41.64,167117.0,36.5158,36.5158,36.4633,36.472,167117.0
2017-04-06 14:20:00,41.64,41.65,41.58,41.59,96542.0,36.472,36.4808,36.4195,36.4282,96542.0
2017-04-06 14:30:00,41.59,41.63,41.59,41.63,21156.0,36.4282,36.4633,36.4282,36.4633,21156.0
2017-04-06 14:40:00,41.62,41.63,41.52,41.52,42211.0,36.4545,36.4633,36.3669,36.3669,42211.0
2017-04-06 14:50:00,41.53,41.55,41.47,41.5,234909.0,36.3757,36.3932,36.3231,36.3494,234909.0
2017-04-06 15:00:00,41.5,41.51,41.45,41.5,54468.0,36.3494,36.3582,36.3056,36.3494,54468.0
2017-04-06 15:10:00,41.51,41.58,41.5,41.58,61772.0,36.3582,36.4195,36.3494,36.4195,61772.0
2017-04-06 15:20:00,41.57,41.57,41.49,41.52,74539.0,36.4107,36.4107,36.3406,36.3669,74539.0
2017-04-06 15:30:00,41.51,41.52,41.44,41.5,162592.0,36.3582,36.3669,36.2968,36.3494,162592.0
2017-04-06 15:40:00,41.5,41.55,41.49,41.54,107450.0,36.3494,36.3932,36.3406,36.3844,107450.0
2017-04-06 15:50:00,41.55,41.64,41.55,41.63,492547.0,36.3932,36.472,36.3932,36.4633,492547.0
2017-04-07 09:30:00,41.63,41.66,41.42,41.61,172128.0,36.4633,36.4895,36.2793,36.4457,172128.0
2017-04-07 09:40:00,41.61,41.67,41.54,41.55,625618.0,36.4457,36.4983,36.3844,36.3932,625618.0
2017-04-07 09:50:00,41.54,41.63,41.47,41.6,191752.0,36.3844,36.4633,36.3231,36.437,191752.0
2017-04-07 10:00:00,41.6,41.71,41.55,41.66,105178.0,36.437,36.5333,36.3932,36.4895,105178.0
2017-04-07 10:10:00,41.67,41.75,41.64,41.73,73026.0,36.4983,36.5684,36.472,36.5509,73026.0
2017-04-07 10:20:00,41.73,41.74,41.7,41.7,29783.0,36.5509,36.5596,36.5246,36.5246,29783.0
2017-04-07 10:30:00,41.7,41.72,41.63,41.67,61021.0,36.5246,36.5421,36.4633,36.4983,61021.0
2017-04-07 10:40:00,41.67,41.68,41.57,41.57,67292.0,36.4983,36.5071,36.4107,36.4107,67292.0
2017-04-07 10:50:00,41.58,41.64,41.54,41.61,156706.0,36.4195,36.472,36.3844,36.4457,156706.0
2017-04-07 11:00:00,41.62,41.64,41.57,41.58,28023.0,36.4545,36.472,36.4107,36.4195,28023.0
2017-04-07 11:10:00,41.56,41.65,41.55,41.61,22850.0,36.402,36.4808,36.3932,36.4457,22850.0
2017-04-07 11:20:00,41.61,41.63,41.53,41.55,16220.0,36.4457,36.4633,36.3757,36.3932,16220.0
2017-04-07 11:30:00,41.55,41.59,41.52,41.58,33137.0,36.3932,36.4282,36.3669,36.4195,33137.0
2017-04-07 11:40:00,41.57,41.58,41.47,41.52,175441.0,36.4107,36.4195,36.3231,36.3669,175441.0
2017-04-07 11:50:00,41.53,41.58,41.52,41.56,18573.0,36.3757,36.4195,36.3669,36.402,18573.0
2017-04-07 12:00:00,41.55,41.6,41.54,41.6,13144.0,36.3932,36.437,36.3844,36.437,13144.0
2017-04-07 12:10:00,41.59,41.62,41.59,41.6,16700.0,36.4282,36.4545,36.4282,36.437,16700.0
2017-04-07 12:20:00,41.59,41.61,41.59,41.59,9086.0,36.4282,36.4457,36.4282,36.4282,9086.0
2017-04-07 12:30:00,41.59,41.61,41.56,41.56,7272.0,36.4282,36.4457,36.402,36.402,7272.0
2017-04-07 12:40:00,41.55,41.59,41.55,41.59,3100.0,36.3932,36.4282,36.3932,36.4282,3100.0
2017-04-07 12:50:00,41.59,41.65,41.58,41.65,19322.0,36.4282,36.4808,36.4195,36.4808,19322.0
2017-04-07 13:00:00,41.64,41.64,41.6,41.63,5530.0,36.472,36.472,36.437,36.4633,5530.0
2017-04-07 13:10:00,41.62,41.64,41.59,41.6,7870.0,36.4545,36.472,36.4282,36.437,7870.0
2017-04-07 13:20:00,41.59,41.65,41.58,41.64,19555.0,36.4282,36.4808,36.4195,36.472,19555.0
2017-04-07 13:30:00,41.64,41.67,41.58,41.6,29994.0,36.472,36.4983,36.4195,36.437,29994.0
2017-04-07 13:40:00,41.59,41.6,41.55,41.55,9939.0,36.4282,36.437,36.3932,36.3932,9939.0
2017-04-07 13:50:00,41.55,41.56,41.52,41.53,121291.0,36.3932,36.402,36.3669,36.3757,121291.0
2017-04-07 14:00:00,41.54,41.57,41.53,41.54,105713.0,36.3844,36.4107,36.3757,36.3844,105713.0
2017-04-07 14:10:00,41.55,41.55,41.5,41.52,57186.0,36.3932,36.3932,36.3494,36.3669,57186.0
2017-04-07 14:20:00,41.52,41.53,41.49,41.5,186083.0,36.3669,36.3757,36.3406,36.3494,186083.0
2017-04-07 14:30:00,41.5,41.52,41.49,41.5,5557.0,36.3494,36.3669,36.3406,36.3494,5557.0
2017-04-07 14:40:00,41.49,41.54,41.46,41.54,21427.0,36.3406,36.3844,36.3144,36.3844,21427.0
2017-04-07 14:50:00,41.54,41.54,41.48,41.48,21145.0,36.3844,36.3844,36.3319,36.3319,21145.0
2017-04-07 15:00:00,41.48,41.52,41.48,41.5,24493.0,36.3319,36.3669,36.3319,36.3494,24493.0
2017-04-07 15:10:00,41.5,41.56,41.5,41.55,8792.0,36.3494,36.402,36.3494,36.3932,8792.0
2017-04-07 15:20:00,41.55,41.58,41.54,41.55,28934.0,36.3932,36.4195,36.3844,36.3932,28934.0
2017-04-07 15:30:00,41.55,41.55,41.49,41.54,200860.0,36.3932,36.3932,36.3406,36.3844,200860.0
2017-04-07 15:40:00,41.53,41.55,41.52,41.53,65636.0,36.3757,36.3932,36.3669,36.3757,65636.0
2017-04-07 15:50:00,41.54,41.57,41.52,41.53,148358.0,36.3844,36.4107,36.3669,36.3757,148358.0
2017-04-10 09:30:00,41.58,41.97,41.58,41.96,111153.0,36.4195,36.7611,36.4195,36.7523,111153.0
2017-04-10 09:40:00,41.95,42.14,41.93,42.14,130938.0,36.7436,36.91,36.726,36.91,130938.0
2017-04-10 09:50:00,42.15,42.21,42.11,42.18,212300.0,36.9187,36.9713,36.8837,36.945,212300.0
2017-04-10 10:00:00,42.18,42.32,42.18,42.32,168768.0,36.945,37.0676,36.945,37.0676,168768.0
2017-04-10 10:10:00,42.31,42.31,42.15,42.17,158304.0,37.0589,37.0589,36.9187,36.9362,158304.0
2017-04-10 10:20:00,42.17,42.2,42.11,42.14,82485.0,36.9362,36.9625,36.8837,36.91,82485.0
2017-04-10 10:30:00,42.14,42.24,42.11,42.21,139270.0,36.91,36.9976,36.8837,36.9713,139270.0
2017-04-10 10:40:00,42.2,42.21,42.13,42.14,37951.0,36.9625,36.9713,36.9012,36.91,37951.0
2017-04-10 10:50:00,42.15,42.16,42.02,42.03,95889.0,36.9187,36.9275,36.8049,36.8136,95889.0
2017-04-10 11:00:00,42.03,42.03,41.96,41.99,275644.0,36.8136,36.8136,36.7523,36.7786,275644.0
2017-04-10 11:10:00,42.0,42.04,41.98,42.01,40134.0,36.7873,36.8224,36.7698,36.7961,40134.0
2017-04-10 11:20:00,42.02,42.05,41.99,42.01,55681.0,36.8049,36.8311,36.7786,36.7961,55681.0
2017-04-10 11:30:00,42.01,42.03,41.86,41.87,110541.0,36.7961,36.8136,36.6647,36.6735,110541.0
2017-04-10 11:40:00,41.87,41.91,41.82,41.91,38905.0,36.6735,36.7085,36.6297,36.7085,38905.0
2017-04-10 11:50:00,41.91,41.99,41.89,41.98,34254.0,36.7085,36.7786,36.691,36.7698,34254.0
2017-04-10 12:00:00,41.97,41.98,41.91,41.93,19575.0,36.7611,36.7698,36.7085,36.726,19575.0
2017-04-10 12:10:00,41.93,41.94,41.79,41.83,41059.0,36.726,36.7348,36.6034,36.6384,41059.0
2017-04-10 12:20:00,41.83,41.88,41.82,41.87,21981.0,36.6384,36.6822,36.6297,36.6735,21981.0
2017-04-10 12:30:00,41.86,41.92,41.84,41.92,64943.0,36.6647,36.7173,36.6472,36.7173,64943.0
2017-04-10 12:40:00,41.92,41.98,41.92,41.97,14790.0,36.7173,36.7698,36.7173,36.7611,14790.0
2017-04-10 12:50:00,41.97,42.02,41.97,41.99,24123.0,36.7611,36.8049,36.7611,36.7786,24123.0
2017-04-10 13:00:00,41.99,42.02,41.98,42.01,8900.0,36.7786,36.8049,36.7698,36.7961,8900.0
2017-04-10 13:10:00,42.01,42.03,41.98,41.99,12633.0,36.7961,36.8136,36.7698,36.7786,12633.0
2017-04-10 13:20:00,41.99,42.0,41.96,42.0,15168.0,36.7786,36.7873,36.7523,36.7873,15168.0
2017-04-10 13:30:00,42.0,42.1,42.0,42.06,38454.0,36.7873,36.8749,36.7873,36.8399,38454.0
2017-04-10 13:40:00,42.06,42.07,42.02,42.04,10466.0,36.8399,36.8487,36.8049,36.8224,10466.0
2017-04-10 13:50:00,42.04,42.04,42.0,42.02,102390.0,36.8224,36.8224,36.7873,36.8049,102390.0
2017-04-10 14:00:00,42.02,42.03,41.93,41.98,42238.0,36.8049,36.8136,36.726,36.7698,42238.0
2017-04-10 14:10:00,41.98,42.01,41.97,41.99,26705.0,36.7698,36.7961,36.7611,36.7786,26705.0
2017-04-10 14:20:00,42.0,42.02,41.95,41.95,49250.0,36.7873,36.8049,36.7436,36.7436,49250.0
2017-04-10 14:30:00,41.95,42.07,41.94,42.06,55211.0,36.7436,36.8487,36.7348,36.8399,55211.0
2017-04-10 14:40:00,42.07,42.17,42.06,42.16,234228.0,36.8487,36.9362,36.8399,36.9275,234228.0
2017-04-10 14:50:00,42.15,42.22,42.14,42.21,158196.0,36.9187,36.98,36.91,36.9713,158196.0
2017-04-10 15:00:00,42.21,42.22,42.15,42.15,51905.0,36.9713,36.98,36.9187,36.9187,51905.0
2017-04-10 15:10:00,42.15,42.19,42.14,42.16,159071.0,36.9187,36.9538,36.91,36.9275,159071.0
2017-04-10 15:20:00,42.16,42.16,42.06,42.12,128743.0,36.9275,36.9275,36.8399,36.8925,128743.0
2017-04-10 15:30:00,42.12,42.14,42.08,42.14,245516.0,36.8925,36.91,36.8574,36.91,245516.0
2017-04-10 15:40:00,42.13,42.14,42.07,42.08,291347.0,36.9012,36.91,36.8487,36.8574,291347.0
2017-04-10 15:50:00,42.07,42.09,42.05,42.08,608036.0,36.8487,36.8662,36.8311,36.8574,608036.0
2017-04-11 09:30:00,42.04,42.17,41.88,42.01,66600.0,36.8224,36.9362,36.6822,36.7961,66600.0
2017-04-11 09:40:00,41.99,42.05,41.91,42.03,149368.0,36.7786,36.8311,36.7085,36.8136,149368.0
2017-04-11 09:50:00,42.03,42.18,42.01,42.18,84688.0,36.8136,36.945,36.7961,36.945,84688.0
2017-04-11 10:00:00,42.2,42.27,42.13,42.15,61011.0,36.9625,37.0238,36.9012,36.9187,61011.0
2017-04-11 10:10:00,42.14,42.17,42.06,42.09,39539.0,36.91,36.9362,36.8399,36.8662,39539.0
2017-04-11 10:20:00,42.09,42.09,41.98,42.08,74922.0,36.8662,36.8662,36.7698,36.8574,74922.0
2017-04-11 10:30:00,42.07,42.07,41.94,42.03,65469.0,36.8487,36.8487,36.7348,36.8136,65469.0
2017-04-11 10:40:00,42.03,42.04,41.92,41.98,133893.0,36.8136,36.8224,36.7173,36.7698,133893.0
2017-04-11 10:50:00,41.98,41.98,41.88,41.96,84595.0,36.7698,36.7698,36.6822,36.7523,84595.0
2017-04-11 11:00:00,41.96,42.04,41.94,41.97,79493.0,36.7523,36.8224,36.7348,36.7611,79493.0
2017-04-11 11:10:00,41.97,41.99,41.91,41.99,35481.0,36.7611,36.7786,36.7085,36.7786,35481.0
2017-04-11 11:20:00,41.99,42.02,41.96,42.01,54622.0,36.7786,36.8049,36.7523,36.7961,54622.0
2017-04-11 11:30:00,42.02,42.12,42.0,42.11,65376.0,36.8049,36.8925,36.7873,36.8837,65376.0
2017-04-11 11:40:00,42.11,42.18,42.04,42.16,63356.0,36.8837,36.945,36.8224,36.9275,63356.0
2017-04-11 11:50:00,42.16,42.19,42.15,42.15,48433.0,36.9275,36.9538,36.9187,36.9187,48433.0
2017-04-11 12:00:00,42.15,42.15,42.08,42.13,53980.0,36.9187,36.9187,36.8574,36.9012,53980.0
2017-04-11 12:10:00,42.14,42.22,42.11,42.2,96316.0,36.91,36.98,36.8837,36.9625,96316.0
2017-04-11 12:20:00,42.2,42.26,42.18,42.21,49400.0,36.9625,37.0151,36.945,36.9713,49400.0
2017-04-11 12:30:00,42.21,42.3,42.21,42.26,346340.0,36.9713,37.0501,36.9713,37.0151,346340.0
2017-04-11 12:40:00,42.26,42.4,42.24,42.37,696929.0,37.0151,37.1377,36.9976,37.1114,696929.0
2017-04-11 12:50:00,42.37,42.44,42.37,42.41,108949.0,37.1114,37.1727,37.1114,37.1465,108949.0
2017-04-11 13:00:00,42.41,42.5,42.36,42.45,655221.0,37.1465,37.2253,37.1027,37.1815,655221.0
2017-04-11 13:10:00,42.45,42.47,42.41,42.46,103638.0,37.1815,37.199,37.1465,37.1903,103638.0
2017-04-11 13:20:00,42.45,42.45,42.33,42.38,33037.0,37.1815,37.1815,37.0764,37.1202,33037.0
2017-04-11 13:30:00,42.38,42.39,42.35,42.39,15507.0,37.1202,37.1289,37.0939,37.1289,15507.0
2017-04-11 13:40:00,42.39,42.39,42.3,42.31,21922.0,37.1289,37.1289,37.0501,37.0589,21922.0
2017-04-11 13:50:00,42.32,42.36,42.32,42.36,38879.0,37.0676,37.1027,37.0676,37.1027,38879.0
2017-04-11 14:00:00,42.36,42.4,42.34,42.39,73559.0,37.1027,37.1377,37.0851,37.1289,73559.0
2017-04-11 14:10:00,42.4,42.4,42.29,42.33,61186.0,37.1377,37.1377,37.0414,37.0764,61186.0
2017-04-11 14:20:00,42.33,42.41,42.32,42.39,122454.0,37.0764,37.1465,37.0676,37.1289,122454.0
2017-04-11 14:30:00,42.39,42.43,42.37,42.38,60906.0,37.1289,37.164,37.1114,37.1202,60906.0
2017-04-11 14:40:00,42.39,42.43,42.38,42.42,58469.0,37.1289,37.164,37.1202,37.1552,58469.0
2017-04-11 14:50:00,42.42,42.48,42.41,42.41,104358.0,37.1552,37.2078,37.1465,37.1465,104358.0
2017-04-11 15:00:00,42.41,42.44,42.36,42.44,87102.0,37.1465,37.1727,37.1027,37.1727,87102.0
2017-04-11 15:10:00,42.44,42.44,42.33,42.36,74637.0,37.1727,37.1727,37.0764,37.1027,74637.0
2017-04-11 15:20:00,42.37,42.41,42.35,42.41,98476.0,37.1114,37.1465,37.0939,37.1465,98476.0
2017-04-11 15:30:00,42.4,42.43,42.39,42.43,125377.0,37.1377,37.164,37.1289,37.164,125377.0
2017-04-11 15:40:00,42.43,42.44,42.39,42.41,200363.0,37.164,37.1727,37.1289,37.1465,200363.0
2017-04-11 15:50:00,42.41,42.48,42.39,42.47,410115.0,37.1465,37.2078,37.1289,37.199,410115.0
2017-04-12 09:30:00,42.33,42.43,42.23,42.28,69734.0,37.0764,37.164,36.9888,37.0326,69734.0
2017-04-12 09:40:00,42.28,42.35,42.25,42.28,53875.0,37.0326,37.0939,37.0063,37.0326,53875.0
2017-04-12 09:50:00,42.29,42.41,42.23,42.31,102468.0,37.0414,37.1465,36.9888,37.0589,102468.0
2017-04-12 10:00:00,42.32,42.42,42.28,42.38,205536.0,37.0676,37.1552,37.0326,37.1202,205536.0
2017-04-12 10:10:00,42.38,42.39,42.32,42.35,60736.0,37.1202,37.1289,37.0676,37.0939,60736.0
2017-04-12 10:20:00,42.36,42.39,42.33,42.35,27940.0,37.1027,37.1289,37.0764,37.0939,27940.0
2017-04-12 10:30:00,42.39,42.42,42.33,42.35,44219.0,37.1289,37.1552,37.0764,37.0939,44219.0
2017-04-12 10:40:00,42.34,42.34,42.19,42.27,38440.0,37.0851,37.0851,36.9538,37.0238,38440.0
2017-04-12 10:50:00,42.26,42.28,42.21,42.22,30740.0,37.0151,37.0326,36.9713,36.98,30740.0
2017-04-12 11:00:00,42.22,42.26,42.19,42.25,31750.0,36.98,37.0151,36.9538,37.0063,31750.0
2017-04-12 11:10:00,42.25,42.27,42.17,42.19,16252.0,37.0063,37.0238,36.9362,36.9538,16252.0
2017-04-12 11:20:00,42.19,42.2,42.14,42.18,18492.0,36.9538,36.9625,36.91,36.945,18492.0
2017-04-12 11:30:00,42.17,42.17,42.08,42.11,24347.0,36.9362,36.9362,36.8574,36.8837,24347.0
2017-04-12 11:40:00,42.11,42.12,42.08,42.1,191337.0,36.8837,36.8925,36.8574,36.8749,191337.0
2017-04-12 11:50:00,42.1,42.13,42.06,42.12,92241.0,36.8749,36.9012,36.8399,36.8925,92241.0
2017-04-12 12:00:00,42.13,42.15,42.11,42.15,15800.0,36.9012,36.9187,36.8837,36.9187,15800.0
2017-04-12 12:10:00,42.16,42.19,42.15,42.16,24700.0,36.9275,36.9538,36.9187,36.9275,24700.0
2017-04-12 12:20:00,42.15,42.17,42.05,42.08,20148.0,36.9187,36.9362,36.8311,36.8574,20148.0
2017-04-12 12:30:00,42.07,42.11,42.06,42.08,29822.0,36.8487,36.8837,36.8399,36.8574,29822.0
2017-04-12 12:40:00,42.08,42.15,42.07,42.14,18626.0,36.8574,36.9187,36.8487,36.91,18626.0
2017-04-12 12:50:00,42.14,42.14,42.04,42.07,79999.0,36.91,36.91,36.8224,36.8487,79999.0
2017-04-12 13:00:00,42.07,42.18,42.07,42.17,17534.0,36.8487,36.945,36.8487,36.9362,17534.0
2017-04-12 13:10:00,42.17,42.19,42.15,42.15,11515.0,36.9362,36.9538,36.9187,36.9187,11515.0
2017-04-12 13:20:00,42.14,42.15,42.11,42.14,28239.0,36.91,36.9187,36.8837,36.91,28239.0
2017-04-12 13:30:00,42.14,42.21,42.12,42.2,19479.0,36.91,36.9713,36.8925,36.9625,19479.0
2017-04-12 13:40:00,42.22,42.24,42.18,42.21,20976.0,36.98,36.9976,36.945,36.9713,20976.0
2017-04-12 13:50:00,42.21,42.25,42.18,42.24,40564.0,36.9713,37.0063,36.945,36.9976,40564.0
2017-04-12 14:00:00,42.24,42.24,42.19,42.19,14500.0,36.9976,36.9976,36.9538,36.9538,14500.0
2017-04-12 14:10:00,42.18,42.2,42.17,42.2,33811.0,36.945,36.9625,36.9362,36.9625,33811.0
2017-04-12 14:20:00,42.19,42.2,42.14,42.18,13675.0,36.9538,36.9625,36.91,36.945,13675.0
2017-04-12 14:30:00,42.18,42.22,42.15,42.15,22108.0,36.945,36.98,36.9187,36.9187,22108.0
2017-04-12 14:40:00,42.14,42.16,42.11,42.11,153262.0,36.91,36.9275,36.8837,36.8837,153262.0
2017-04-12 14:50:00,42.11,42.18,42.1,42.17,62170.0,36.8837,36.945,36.8749,36.9362,62170.0
2017-04-12 15:00:00,42.17,42.19,42.11,42.13,43018.0,36.9362,36.9538,36.8837,36.9012,43018.0
2017-04-12 15:10:00,42.13,42.16,42.02,42.02,176100.0,36.9012,36.9275,36.8049,36.8049,176100.0
2017-04-12 15:20:00,42.02,42.12,42.02,42.07,47557.0,36.8049,36.8925,36.8049,36.8487,47557.0
2017-04-12 15:30:00,42.08,42.1,42.04,42.05,63816.0,36.8574,36.8749,36.8224,36.8311,63816.0
2017-04-12 15:40:00,42.05,42.07,42.01,42.02,105536.0,36.8311,36.8487,36.7961,36.8049,105536.0
2017-04-12 15:50:00,42.02,42.09,42.02,42.05,257697.0,36.8049,36.8662,36.8049,36.8311,257697.0
2017-04-13 09:30:00,42.04,42.12,41.97,42.06,112635.0,36.8224,36.8925,36.7611,36.8399,112635.0
2017-04-13 09:40:00,42.05,42.08,41.94,41.97,134913.0,36.8311,36.8574,36.7348,36.7611,134913.0
2017-04-13 09:50:00,41.98,42.16,41.96,42.09,76637.0,36.7698,36.9275,36.7523,36.8662,76637.0
2017-04-13 10:00:00,42.09,42.15,41.98,42.01,61697.0,36.8662,36.9187,36.7698,36.7961,61697.0
2017-04-13 10:10:00,42.01,42.07,42.01,42.03,59380.0,36.7961,36.8487,36.7961,36.8136,59380.0
2017-04-13 10:20:00,42.02,42.04,41.89,41.89,157257.0,36.8049,36.8224,36.691,36.691,157257.0
2017-04-13 10:30:00,41.88,41.95,41.88,41.92,46295.0,36.6822,36.7436,36.6822,36.7173,46295.0
2017-04-13 10:40:00,41.92,41.96,41.9,41.93,23558.0,36.7173,36.7523,36.6998,36.726,23558.0
2017-04-13 10:50:00,41.92,41.96,41.89,41.89,36533.0,36.7173,36.7523,36.691,36.691,36533.0
2017-04-13 11:00:00,41.9,41.94,41.87,41.88,32900.0,36.6998,36.7348,36.6735,36.6822,32900.0
2017-04-13 11:10:00,41.88,41.9,41.83,41.84,27459.0,36.6822,36.6998,36.6384,36.6472,27459.0
2017-04-13 11:20:00,41.84,41.88,41.74,41.74,472756.0,36.6472,36.6822,36.5596,36.5596,472756.0
2017-04-13 11:30:00,41.74,41.85,41.74,41.81,38078.0,36.5596,36.656,36.5596,36.6209,38078.0
2017-04-13 11:40:00,41.81,41.84,41.77,41.84,22537.0,36.6209,36.6472,36.5859,36.6472,22537.0
2017-04-13 11:50:00,41.85,41.87,41.81,41.82,21348.0,36.656,36.6735,36.6209,36.6297,21348.0
2017-04-13 12:00:00,41.81,41.81,41.66,41.66,300594.0,36.6209,36.6209,36.4895,36.4895,300594.0
2017-04-13 12:10:00,41.67,41.73,41.67,41.7,42766.0,36.4983,36.5509,36.4983,36.5246,42766.0
2017-04-13 12:20:00,41.7,41.7,41.65,41.69,154372.0,36.5246,36.5246,36.4808,36.5158,154372.0
2017-04-13 12:30:00,41.69,41.71,41.67,41.68,24328.0,36.5158,36.5333,36.4983,36.5071,24328.0
2017-04-13 12:40:00,41.69,41.7,41.64,41.65,48393.0,36.5158,36.5246,36.472,36.4808,48393.0
2017-04-13 12:50:00,41.65,41.69,41.65,41.67,54769.0,36.4808,36.5158,36.4808,36.4983,54769.0
2017-04-13 13:00:00,41.67,41.67,41.57,41.6,137628.0,36.4983,36.4983,36.4107,36.437,137628.0
2017-04-13 13:10:00,41.61,41.63,41.58,41.61,32931.0,36.4457,36.4633,36.4195,36.4457,32931.0
2017-04-13 13:20:00,41.61,41.66,41.6,41.66,15619.0,36.4457,36.4895,36.437,36.4895,15619.0
2017-04-13 13:30:00,41.67,41.7,41.66,41.68,20117.0,36.4983,36.5246,36.4895,36.5071,20117.0
2017-04-13 13:40:00,41.68,41.69,41.56,41.57,89207.0,36.5071,36.5158,36.402,36.4107,89207.0
2017-04-13 13:50:00,41.57,41.59,41.54,41.59,90775.0,36.4107,36.4282,36.3844,36.4282,90775.0
2017-04-13 14:00:00,41.59,41.69,41.59,41.68,29619.0,36.4282,36.5158,36.4282,36.5071,29619.0
2017-04-13 14:10:00,41.68,41.71,41.66,41.7,26972.0,36.5071,36.5333,36.4895,36.5246,26972.0
2017-04-13 14:20:00,41.7,41.77,41.7,41.75,52362.0,36.5246,36.5859,36.5246,36.5684,52362.0
2017-04-13 14:30:00,41.75,41.79,41.72,41.73,37000.0,36.5684,36.6034,36.5421,36.5509,37000.0
2017-04-13 14:40:00,41.74,41.81,41.74,41.81,17605.0,36.5596,36.6209,36.5596,36.6209,17605.0
2017-04-13 14:50:00,41.8,41.87,41.79,41.87,191841.0,36.6122,36.6735,36.6034,36.6735,191841.0
2017-04-13 15:00:00,41.86,41.89,41.82,41.83,40947.0,36.6647,36.691,36.6297,36.6384,40947.0
2017-04-13 15:10:00,41.82,41.82,41.73,41.77,68217.0,36.6297,36.6297,36.5509,36.5859,68217.0
2017-04-13 15:20:00,41.77,41.78,41.71,41.72,130458.0,36.5859,36.5947,36.5333,36.5421,130458.0
2017-04-13 15:30:00,41.72,41.73,41.64,41.66,164435.0,36.5421,36.5509,36.472,36.4895,164435.0
2017-04-13 15:40:00,41.65,41.72,41.63,41.71,103514.0,36.4808,36.5421,36.4633,36.5333,103514.0
2017-04-13 15:50:00,41.7,41.7,41.63,41.65,425991.0,36.5246,36.5246,36.4633,36.4808,425991.0
2017-04-17 09:30:00,41.72,41.84,41.63,41.63,50106.0,36.5421,36.6472,36.4633,36.4633,50106.0
2017-04-17 09:40:00,41.63,41.68,41.59,41.68,77266.0,36.4633,36.5071,36.4282,36.5071,77266.0
2017-04-17 09:50:00,41.69,41.76,41.69,41.72,20300.0,36.5158,36.5771,36.5158,36.5421,20300.0
2017-04-17 10:00:00,41.72,41.78,41.71,41.75,16756.0,36.5421,36.5947,36.5333,36.5684,16756.0
2017-04-17 10:10:00,41.74,41.75,41.66,41.68,219118.0,36.5596,36.5684,36.4895,36.5071,219118.0
2017-04-17 10:20:00,41.68,41.71,41.59,41.67,34296.0,36.5071,36.5333,36.4282,36.4983,34296.0
2017-04-17 10:30:00,41.67,41.75,41.64,41.69,79877.0,36.4983,36.5684,36.472,36.5158,79877.0
2017-04-17 10:40:00,41.69,41.69,41.59,41.62,92566.0,36.5158,36.5158,36.4282,36.4545,92566.0
2017-04-17 10:50:00,41.62,41.81,41.62,41.8,363244.0,36.4545,36.6209,36.4545,36.6122,363244.0
2017-04-17 11:00:00,41.8,41.82,41.75,41.8,31063.0,36.6122,36.6297,36.5684,36.6122,31063.0
2017-04-17 11:10:00,41.8,41.83,41.73,41.8,80675.0,36.6122,36.6384,36.5509,36.6122,80675.0
2017-04-17 11:20:00,41.8,41.81,41.71,41.73,69027.0,36.6122,36.6209,36.5333,36.5509,69027.0
2017-04-17 11:30:00,41.73,41.75,41.71,41.72,21759.0,36.5509,36.5684,36.5333,36.5421,21759.0
2017-04-17 11:40:00,41.72,41.73,41.63,41.64,43078.0,36.5421,36.5509,36.4633,36.472,43078.0
2017-04-17 11:50:00,41.64,41.69,41.61,41.61,125949.0,36.472,36.5158,36.4457,36.4457,125949.0
2017-04-17 12:00:00,41.6,41.65,41.59,41.64,347850.0,36.437,36.4808,36.4282,36.472,347850.0
2017-04-17 12:10:00,41.64,41.69,41.62,41.68,45839.0,36.472,36.5158,36.4545,36.5071,45839.0
2017-04-17 12:20:00,41.68,41.76,41.67,41.74,71276.0,36.5071,36.5771,36.4983,36.5596,71276.0
2017-04-17 12:30:00,41.74,41.74,41.67,41.7,31537.0,36.5596,36.5596,36.4983,36.5246,31537.0
2017-04-17 12:40:00,41.71,41.77,41.7,41.71,15390.0,36.5333,36.5859,36.5246,36.5333,15390.0
2017-04-17 12:50:00,41.72,41.77,41.71,41.75,16377.0,36.5421,36.5859,36.5333,36.5684,16377.0
2017-04-17 13:00:00,41.76,41.76,41.69,41.74,34825.0,36.5771,36.5771,36.5158,36.5596,34825.0
2017-04-17 13:10:00,41.74,41.77,41.71,41.75,37593.0,36.5596,36.5859,36.5333,36.5684,37593.0
2017-04-17 13:20:00,41.75,41.78,41.73,41.77,22327.0,36.5684,36.5947,36.5509,36.5859,22327.0
2017-04-17 13:30:00,41.77,41.81,41.75,41.77,75036.0,36.5859,36.6209,36.5684,36.5859,75036.0
2017-04-17 13:40:00,41.78,41.79,41.74,41.77,63003.0,36.5947,36.6034,36.5596,36.5859,63003.0
2017-04-17 13:50:00,41.76,41.77,41.73,41.75,19789.0,36.5771,36.5859,36.5509,36.5684,19789.0
2017-04-17 14:00:00,41.75,41.79,41.73,41.76,164800.0,36.5684,36.6034,36.5509,36.5771,164800.0
2017-04-17 14:10:00,41.77,41.79,41.76,41.76,72789.0,36.5859,36.6034,36.5771,36.5771,72789.0
2017-04-17 14:20:00,41.77,41.81,41.75,41.78,84040.0,36.5859,36.6209,36.5684,36.5947,84040.0
2017-04-17 14:30:00,41.78,41.81,41.78,41.8,29062.0,36.5947,36.6209,36.5947,36.6122,29062.0
2017-04-17 14:40:00,41.81,41.83,41.81,41.81,24555.0,36.6209,36.6384,36.6209,36.6209,24555.0
2017-04-17 14:50:00,41.81,41.82,41.76,41.78,41616.0,36.6209,36.6297,36.5771,36.5947,41616.0
2017-04-17 15:00:00,41.77,41.84,41.77,41.83,63951.0,36.5859,36.6472,36.5859,36.6384,63951.0
2017-04-17 15:10:00,41.83,41.93,41.81,41.93,96025.0,36.6384,36.726,36.6209,36.726,96025.0
2017-04-17 15:20:00,41.93,41.95,41.89,41.94,64240.0,36.726,36.7436,36.691,36.7348,64240.0
2017-04-17 15:30:00,41.94,41.95,41.9,41.95,49984.0,36.7348,36.7436,36.6998,36.7436,49984.0
2017-04-17 15:40:00,41.95,41.99,41.95,41.99,91343.0,36.7436,36.7786,36.7436,36.7786,91343.0
2017-04-17 15:50:00,41.99,42.02,41.98,42.0,291947.0,36.7786,36.8049,36.7698,36.7873,291947.0
2017-04-18 09:30:00,42.0,42.08,41.9,42.0,46144.0,36.7873,36.8574,36.6998,36.7873,46144.0
2017-04-18 09:40:00,41.99,42.09,41.96,42.06,79759.0,36.7786,36.8662,36.7523,36.8399,79759.0
2017-04-18 09:50:00,42.05,42.17,41.99,42.16,73878.0,36.8311,36.9362,36.7786,36.9275,73878.0
2017-04-18 10:00:00,42.17,42.19,42.04,42.08,71727.0,36.9362,36.9538,36.8224,36.8574,71727.0
2017-04-18 10:10:00,42.09,42.1,41.92,41.95,63948.0,36.8662,36.8749,36.7173,36.7436,63948.0
2017-04-18 10:20:00,41.94,41.96,41.9,41.91,34638.0,36.7348,36.7523,36.6998,36.7085,34638.0
2017-04-18 10:30:00,41.9,42.13,41.9,42.12,80731.0,36.6998,36.9012,36.6998,36.8925,80731.0
2017-04-18 10:40:00,42.11,42.13,42.05,42.11,38467.0,36.8837,36.9012,36.8311,36.8837,38467.0
2017-04-18 10:50:00,42.09,42.09,42.02,42.06,17324.0,36.8662,36.8662,36.8049,36.8399,17324.0
2017-04-18 11:00:00,42.06,42.07,41.98,42.07,21815.0,36.8399,36.8487,36.7698,36.8487,21815.0
2017-04-18 11:10:00,42.07,42.12,42.07,42.07,26917.0,36.8487,36.8925,36.8487,36.8487,26917.0
2017-04-18 11:20:00,42.07,42.17,42.06,42.16,35585.0,36.8487,36.9362,36.8399,36.9275,35585.0
2017-04-18 11:30:00,42.15,42.15,42.02,42.03,31408.0,36.9187,36.9187,36.8049,36.8136,31408.0
2017-04-18 11:40:00,42.04,42.04,42.0,42.04,12859.0,36.8224,36.8224,36.7873,36.8224,12859.0
2017-04-18 11:50:00,42.03,42.04,41.94,41.94,64119.0,36.8136,36.8224,36.7348,36.7348,64119.0
2017-04-18 12:00:00,41.94,41.97,41.87,41.89,164334.0,36.7348,36.7611,36.6735,36.691,164334.0
2017-04-18 12:10:00,41.89,41.9,41.87,41.9,62984.0,36.691,36.6998,36.6735,36.6998,62984.0
2017-04-18 12:20:00,41.91,41.96,41.91,41.95,12591.0,36.7085,36.7523,36.7085,36.7436,12591.0
2017-04-18 12:30:00,41.94,41.97,41.93,41.93,11450.0,36.7348,36.7611,36.726,36.726,11450.0
2017-04-18 12:40:00,41.93,41.95,41.92,41.93,27046.0,36.726,36.7436,36.7173,36.726,27046.0
2017-04-18 12:50:00,41.93,41.99,41.93,41.93,13800.0,36.726,36.7786,36.726,36.726,13800.0
2017-04-18 13:00:00,41.93,41.95,41.92,41.94,10904.0,36.726,36.7436,36.7173,36.7348,10904.0
2017-04-18 13:10:00,41.95,42.03,41.93,42.01,17508.0,36.7436,36.8136,36.726,36.7961,17508.0
2017-04-18 13:20:00,42.01,42.09,42.0,42.09,9644.0,36.7961,36.8662,36.7873,36.8662,9644.0
2017-04-18 13:30:00,42.09,42.12,42.08,42.09,27037.0,36.8662,36.8925,36.8574,36.8662,27037.0
2017-04-18 13:40:00,42.08,42.15,42.08,42.13,23665.0,36.8574,36.9187,36.8574,36.9012,23665.0
2017-04-18 13:50:00,42.13,42.14,42.11,42.11,17128.0,36.9012,36.91,36.8837,36.8837,17128.0
2017-04-18 14:00:00,42.11,42.18,42.11,42.14,81224.0,36.8837,36.945,36.8837,36.91,81224.0
2017-04-18 14:10:00,42.15,42.22,42.14,42.22,32282.0,36.9187,36.98,36.91,36.98,32282.0
2017-04-18 14:20:00,42.21,42.22,42.16,42.18,29597.0,36.9713,36.98,36.9275,36.945,29597.0
2017-04-18 14:30:00,42.18,42.2,42.15,42.15,13307.0,36.945,36.9625,36.9187,36.9187,13307.0
2017-04-18 14:40:00,42.16,42.17,42.12,42.13,15710.0,36.9275,36.9362,36.8925,36.9012,15710.0
2017-04-18 14:50:00,42.13,42.13,42.09,42.1,27476.0,36.9012,36.9012,36.8662,36.8749,27476.0
2017-04-18 15:00:00,42.11,42.12,42.02,42.07,28442.0,36.8837,36.8925,36.8049,36.8487,28442.0
2017-04-18 15:10:00,42.08,42.08,42.02,42.08,69124.0,36.8574,36.8574,36.8049,36.8574,69124.0
2017-04-18 15:20:00,42.09,42.13,42.08,42.11,19440.0,36.8662,36.9012,36.8574,36.8837,19440.0
2017-04-18 15:30:00,42.1,42.17,42.09,42.16,59461.0,36.8749,36.9362,36.8662,36.9275,59461.0
2017-04-18 15:40:00,42.16,42.18,42.14,42.17,135326.0,36.9275,36.945,36.91,36.9362,135326.0
2017-04-18 15:50:00,42.17,42.19,42.15,42.17,214066.0,36.9362,36.9538,36.9187,36.9362,214066.0
2017-04-19 09:30:00,42.23,42.47,42.23,42.46,13584.0,36.9888,37.199,36.9888,37.1903,13584.0
2017-04-19 09:40:00,42.47,42.5,42.39,42.43,330846.0,37.199,37.2253,37.1289,37.164,330846.0
2017-04-19 09:50:00,42.43,42.59,42.42,42.57,68281.0,37.164,37.3041,37.1552,37.2866,68281.0
2017-04-19 10:00:00,42.58,42.61,42.48,42.49,40855.0,37.2954,37.3216,37.2078,37.2165,40855.0
2017-04-19 10:10:00,42.49,42.6,42.48,42.56,15769.0,37.2165,37.3129,37.2078,37.2778,15769.0
2017-04-19 10:20:00,42.57,42.64,42.53,42.61,20035.0,37.2866,37.3479,37.2516,37.3216,20035.0
2017-04-19 10:30:00,42.62,42.73,42.56,42.72,114861.0,37.3304,37.4267,37.2778,37.418,114861.0
2017-04-19 10:40:00,42.72,42.74,42.69,42.7,86835.0,37.418,37.4355,37.3917,37.4005,86835.0
2017-04-19 10:50:00,42.7,42.79,42.67,42.77,50873.0,37.4005,37.4793,37.3742,37.4618,50873.0
2017-04-19 11:00:00,42.76,42.83,42.75,42.76,34412.0,37.453,37.5143,37.4443,37.453,34412.0
2017-04-19 11:10:00,42.75,42.76,42.72,42.73,26646.0,37.4443,37.453,37.418,37.4267,26646.0
2017-04-19 11:20:00,42.73,42.75,42.68,42.75,59034.0,37.4267,37.4443,37.383,37.4443,59034.0
2017-04-19 11:30:00,42.75,42.84,42.72,42.84,30973.0,37.4443,37.5231,37.418,37.5231,30973.0
2017-04-19 11:40:00,42.84,42.85,42.77,42.77,74842.0,37.5231,37.5319,37.4618,37.4618,74842.0
2017-04-19 11:50:00,42.78,42.8,42.71,42.75,71094.0,37.4705,37.4881,37.4092,37.4443,71094.0
2017-04-19 12:00:00,42.75,42.77,42.65,42.65,275789.0,37.4443,37.4618,37.3567,37.3567,275789.0
2017-04-19 12:10:00,42.64,42.66,42.59,42.66,23078.0,37.3479,37.3654,37.3041,37.3654,23078.0
2017-04-19 12:20:00,42.66,42.69,42.64,42.67,30781.0,37.3654,37.3917,37.3479,37.3742,30781.0
2017-04-19 12:30:00,42.66,42.7,42.64,42.65,18610.0,37.3654,37.4005,37.3479,37.3567,18610.0
2017-04-19 12:40:00,42.65,42.67,42.61,42.64,84534.0,37.3567,37.3742,37.3216,37.3479,84534.0
2017-04-19 12:50:00,42.64,42.68,42.64,42.64,95489.0,37.3479,37.383,37.3479,37.3479,95489.0
2017-04-19 13:00:00,42.65,42.66,42.57,42.58,32227.0,37.3567,37.3654,37.2866,37.2954,32227.0
2017-04-19 13:10:00,42.58,42.58,42.51,42.53,30161.0,37.2954,37.2954,37.234,37.2516,30161.0
2017-04-19 13:20:00,42.53,42.66,42.52,42.64,73986.0,37.2516,37.3654,37.2428,37.3479,73986.0
2017-04-19 13:30:00,42.64,42.67,42.63,42.66,105075.0,37.3479,37.3742,37.3392,37.3654,105075.0
2017-04-19 13:40:00,42.66,42.67,42.63,42.67,44170.0,37.3654,37.3742,37.3392,37.3742,44170.0
2017-04-19 13:50:00,42.67,42.69,42.6,42.62,15891.0,37.3742,37.3917,37.3129,37.3304,15891.0
2017-04-19 14:00:00,42.63,42.67,42.59,42.64,15015.0,37.3392,37.3742,37.3041,37.3479,15015.0
2017-04-19 14:10:00,42.63,42.63,42.51,42.53,55455.0,37.3392,37.3392,37.234,37.2516,55455.0
2017-04-19 14:20:00,42.54,42.59,42.53,42.59,22280.0,37.2603,37.3041,37.2516,37.3041,22280.0
2017-04-19 14:30:00,42.58,42.58,42.53,42.56,98453.0,37.2954,37.2954,37.2516,37.2778,98453.0
2017-04-19 14:40:00,42.56,42.56,42.47,42.48,37329.0,37.2778,37.2778,37.199,37.2078,37329.0
2017-04-19 14:50:00,42.48,42.49,42.42,42.46,21479.0,37.2078,37.2165,37.1552,37.1903,21479.0
2017-04-19 15:00:00,42.46,42.47,42.42,42.45,29256.0,37.1903,37.199,37.1552,37.1815,29256.0
2017-04-19 15:10:00,42.44,42.46,42.41,42.45,22623.0,37.1727,37.1903,37.1465,37.1815,22623.0
2017-04-19 15:20:00,42.46,42.47,42.36,42.36,126540.0,37.1903,37.199,37.1027,37.1027,126540.0
2017-04-19 15:30:00,42.37,42.41,42.35,42.41,270791.0,37.1114,37.1465,37.0939,37.1465,270791.0
2017-04-19 15:40:00,42.4,42.45,42.39,42.43,302563.0,37.1377,37.1815,37.1289,37.164,302563.0
2017-04-19 15:50:00,42.43,42.44,42.4,42.43,214346.0,37.164,37.1727,37.1377,37.164,214346.0
2017-04-20 09:30:00,42.84,43.26,42.64,43.25,964601.0,37.5231,37.891,37.3479,37.8822,964601.0
2017-04-20 09:40:00,43.25,43.28,43.1,43.17,420613.0,37.8822,37.9085,37.7508,37.8121,420613.0
2017-04-20 09:50:00,43.17,43.2,43.0,43.02,278882.0,37.8121,37.8384,37.6632,37.6808,278882.0
2017-04-20 10:00:00,43.02,43.09,42.98,42.99,322097.0,37.6808,37.7421,37.6457,37.6545,322097.0
2017-04-20 10:10:00,42.99,43.08,42.98,42.99,468413.0,37.6545,37.7333,37.6457,37.6545,468413.0
2017-04-20 10:20:00,42.98,43.01,42.88,42.88,189734.0,37.6457,37.672,37.5581,37.5581,189734.0
2017-04-20 10:30:00,42.89,42.95,42.88,42.94,185534.0,37.5669,37.6194,37.5581,37.6107,185534.0
2017-04-20 10:40:00,42.94,43.01,42.93,42.99,152387.0,37.6107,37.672,37.6019,37.6545,152387.0
2017-04-20 10:50:00,42.99,43.02,42.94,42.98,190357.0,37.6545,37.6808,37.6107,37.6457,190357.0
2017-04-20 11:00:00,42.99,43.04,42.93,43.04,211313.0,37.6545,37.6983,37.6019,37.6983,211313.0
2017-04-20 11:10:00,43.05,43.08,43.02,43.08,170563.0,37.707,37.7333,37.6808,37.7333,170563.0
2017-04-20 11:20:00,43.07,43.1,43.05,43.09,117385.0,37.7245,37.7508,37.707,37.7421,117385.0
2017-04-20 11:30:00,43.09,43.22,43.08,43.21,149337.0,37.7421,37.8559,37.7333,37.8472,149337.0
2017-04-20 11:40:00,43.21,43.31,43.18,43.29,293071.0,37.8472,37.9348,37.8209,37.9172,293071.0
2017-04-20 11:50:00,43.3,43.32,43.25,43.3,222418.0,37.926,37.9435,37.8822,37.926,222418.0
2017-04-20 12:00:00,43.31,43.38,43.29,43.36,322290.0,37.9348,37.9961,37.9172,37.9786,322290.0
2017-04-20 12:10:00,43.36,43.46,43.35,43.41,441912.0,37.9786,38.0661,37.9698,38.0223,441912.0
2017-04-20 12:20:00,43.42,43.42,43.28,43.3,225590.0,38.0311,38.0311,37.9085,37.926,225590.0
2017-04-20 12:30:00,43.3,43.35,43.28,43.28,197841.0,37.926,37.9698,37.9085,37.9085,197841.0
2017-04-20 12:40:00,43.29,43.33,43.27,43.27,219783.0,37.9172,37.9523,37.8997,37.8997,219783.0
2017-04-20 12:50:00,43.28,43.29,43.2,43.21,80393.0,37.9085,37.9172,37.8384,37.8472,80393.0
2017-04-20 13:00:00,43.21,43.28,43.19,43.27,192639.0,37.8472,37.9085,37.8297,37.8997,192639.0
2017-04-20 13:10:00,43.27,43.3,43.18,43.18,148300.0,37.8997,37.926,37.8209,37.8209,148300.0
2017-04-20 13:20:00,43.18,43.26,43.18,43.25,68703.0,37.8209,37.891,37.8209,37.8822,68703.0
2017-04-20 13:30:00,43.24,43.25,43.19,43.21,71426.0,37.8734,37.8822,37.8297,37.8472,71426.0
2017-04-20 13:40:00,43.21,43.23,43.18,43.22,83788.0,37.8472,37.8647,37.8209,37.8559,83788.0
2017-04-20 13:50:00,43.22,43.23,43.18,43.2,141677.0,37.8559,37.8647,37.8209,37.8384,141677.0
2017-04-20 14:00:00,43.2,43.25,43.19,43.22,59211.0,37.8384,37.8822,37.8297,37.8559,59211.0
2017-04-20 14:10:00,43.22,43.23,43.2,43.21,46640.0,37.8559,37.8647,37.8384,37.8472,46640.0
2017-04-20 14:20:00,43.21,43.22,43.18,43.19,235078.0,37.8472,37.8559,37.8209,37.8297,235078.0
2017-04-20 14:30:00,43.19,43.21,43.16,43.19,219743.0,37.8297,37.8472,37.8034,37.8297,219743.0
2017-04-20 14:40:00,43.19,43.22,43.15,43.22,64798.0,37.8297,37.8559,37.7946,37.8559,64798.0
2017-04-20 14:50:00,43.22,43.23,43.18,43.19,100538.0,37.8559,37.8647,37.8209,37.8297,100538.0
2017-04-20 15:00:00,43.19,43.19,43.11,43.19,120599.0,37.8297,37.8297,37.7596,37.8297,120599.0
2017-04-20 15:10:00,43.19,43.19,43.08,43.09,161412.0,37.8297,37.8297,37.7333,37.7421,161412.0
2017-04-20 15:20:00,43.09,43.16,43.05,43.15,126901.0,37.7421,37.8034,37.707,37.7946,126901.0
2017-04-20 15:30:00,43.15,43.16,43.12,43.16,141398.0,37.7946,37.8034,37.7683,37.8034,141398.0
2017-04-20 15:40:00,43.16,43.2,43.15,43.18,302783.0,37.8034,37.8384,37.7946,37.8209,302783.0
2017-04-20 15:50:00,43.17,43.22,43.17,43.2,1030554.0,37.8121,37.8559,37.8121,37.8384,1030554.0
2017-04-21 09:30:00,43.18,43.22,42.94,43.09,176158.0,37.8209,37.8559,37.6107,37.7421,176158.0
2017-04-21 09:40:00,43.08,43.1,42.96,42.97,164272.0,37.7333,37.7508,37.6282,37.637,164272.0
2017-04-21 09:50:00,42.98,42.99,42.8,42.82,266988.0,37.6457,37.6545,37.4881,37.5056,266988.0
2017-04-21 10:00:00,42.82,42.87,42.71,42.73,123929.0,37.5056,37.5494,37.4092,37.4267,123929.0
2017-04-21 10:10:00,42.73,42.83,42.73,42.78,161200.0,37.4267,37.5143,37.4267,37.4705,161200.0
2017-04-21 10:20:00,42.78,42.86,42.76,42.76,72035.0,37.4705,37.5406,37.453,37.453,72035.0
2017-04-21 10:30:00,42.76,42.8,42.7,42.72,251160.0,37.453,37.4881,37.4005,37.418,251160.0
2017-04-21 10:40:00,42.72,42.8,42.69,42.8,131644.0,37.418,37.4881,37.3917,37.4881,131644.0
2017-04-21 10:50:00,42.8,42.8,42.68,42.74,118206.0,37.4881,37.4881,37.383,37.4355,118206.0
2017-04-21 11:00:00,42.74,42.81,42.74,42.79,191754.0,37.4355,37.4968,37.4355,37.4793,191754.0
2017-04-21 11:10:00,42.8,42.9,42.77,42.89,128532.0,37.4881,37.5756,37.4618,37.5669,128532.0
2017-04-21 11:20:00,42.89,42.91,42.83,42.89,63249.0,37.5669,37.5844,37.5143,37.5669,63249.0
2017-04-21 11:30:00,42.89,42.89,42.82,42.84,79763.0,37.5669,37.5669,37.5056,37.5231,79763.0
2017-04-21 11:40:00,42.85,42.94,42.82,42.92,238818.0,37.5319,37.6107,37.5056,37.5932,238818.0
2017-04-21 11:50:00,42.92,42.99,42.91,42.95,115257.0,37.5932,37.6545,37.5844,37.6194,115257.0
2017-04-21 12:00:00,42.94,42.96,42.92,42.93,43304.0,37.6107,37.6282,37.5932,37.6019,43304.0
2017-04-21 12:10:00,42.93,43.04,42.93,42.99,80920.0,37.6019,37.6983,37.6019,37.6545,80920.0
2017-04-21 12:20:00,43.0,43.0,42.96,42.97,50367.0,37.6632,37.6632,37.6282,37.637,50367.0
2017-04-21 12:30:00,42.98,43.02,42.96,42.98,31412.0,37.6457,37.6808,37.6282,37.6457,31412.0
2017-04-21 12:40:00,42.99,43.06,42.98,43.05,93852.0,37.6545,37.7158,37.6457,37.707,93852.0
2017-04-21 12:50:00,43.05,43.09,43.04,43.05,61705.0,37.707,37.7421,37.6983,37.707,61705.0
2017-04-21 13:00:00,43.05,43.05,42.99,43.01,22252.0,37.707,37.707,37.6545,37.672,22252.0
2017-04-21 13:10:00,43.0,43.0,42.9,42.93,86111.0,37.6632,37.6632,37.5756,37.6019,86111.0
2017-04-21 13:20:00,42.92,42.94,42.9,42.94,112738.0,37.5932,37.6107,37.5756,37.6107,112738.0
2017-04-21 13:30:00,42.94,42.99,42.93,42.93,178281.0,37.6107,37.6545,37.6019,37.6019,178281.0
2017-04-21 13:40:00,42.94,42.96,42.9,42.9,23385.0,37.6107,37.6282,37.5756,37.5756,23385.0
2017-04-21 13:50:00,42.91,43.02,42.89,43.0,502327.0,37.5844,37.6808,37.5669,37.6632,502327.0
2017-04-21 14:00:00,43.0,43.02,42.98,43.0,107128.0,37.6632,37.6808,37.6457,37.6632,107128.0
2017-04-21 14:10:00,43.0,43.02,42.98,42.98,94630.0,37.6632,37.6808,37.6457,37.6457,94630.0
2017-04-21 14:20:00,42.99,43.1,42.99,43.06,133327.0,37.6545,37.7508,37.6545,37.7158,133327.0
2017-04-21 14:30:00,43.07,43.08,43.01,43.02,55753.0,37.7245,37.7333,37.672,37.6808,55753.0
2017-04-21 14:40:00,43.01,43.03,42.96,42.99,39593.0,37.672,37.6895,37.6282,37.6545,39593.0
2017-04-21 14:50:00,42.99,42.99,42.93,42.94,109496.0,37.6545,37.6545,37.6019,37.6107,109496.0
2017-04-21 15:00:00,42.94,42.95,42.88,42.91,176697.0,37.6107,37.6194,37.5581,37.5844,176697.0
2017-04-21 15:10:00,42.9,42.94,42.89,42.94,108061.0,37.5756,37.6107,37.5669,37.6107,108061.0
2017-04-21 15:20:00,42.94,42.99,42.93,42.98,166019.0,37.6107,37.6545,37.6019,37.6457,166019.0
2017-04-21 15:30:00,42.98,42.99,42.93,42.98,107968.0,37.6457,37.6545,37.6019,37.6457,107968.0
2017-04-21 15:40:00,42.98,43.01,42.97,43.0,164261.0,37.6457,37.672,37.637,37.6632,164261.0
2017-04-21 15:50:00,43.0,43.01,42.94,42.95,1106259.0,37.6632,37.672,37.6107,37.6194,1106259.0
2017-04-24 09:30:00,43.42,43.58,43.26,43.3,237363.0,38.0311,38.1713,37.891,37.926,237363.0
2017-04-24 09:40:00,43.31,43.35,43.13,43.17,266845.0,37.9348,37.9698,37.7771,37.8121,266845.0
2017-04-24 09:50:00,43.17,43.26,43.09,43.13,58777.0,37.8121,37.891,37.7421,37.7771,58777.0
2017-04-24 10:00:00,43.13,43.2,43.1,43.2,95863.0,37.7771,37.8384,37.7508,37.8384,95863.0
2017-04-24 10:10:00,43.19,43.19,43.14,43.19,35041.0,37.8297,37.8297,37.7859,37.8297,35041.0
2017-04-24 10:20:00,43.19,43.21,43.15,43.16,44179.0,37.8297,37.8472,37.7946,37.8034,44179.0
2017-04-24 10:30:00,43.15,43.18,42.96,42.97,172656.0,37.7946,37.8209,37.6282,37.637,172656.0
2017-04-24 10:40:00,42.97,42.99,42.94,42.98,49582.0,37.637,37.6545,37.6107,37.6457,49582.0
2017-04-24 10:50:00,42.97,43.09,42.97,43.09,196220.0,37.637,37.7421,37.637,37.7421,196220.0
2017-04-24 11:00:00,43.09,43.11,43.04,43.05,48949.0,37.7421,37.7596,37.6983,37.707,48949.0
2017-04-24 11:10:00,43.05,43.08,42.99,43.05,72080.0,37.707,37.7333,37.6545,37.707,72080.0
2017-04-24 11:20:00,43.05,43.1,43.04,43.1,37178.0,37.707,37.7508,37.6983,37.7508,37178.0
2017-04-24 11:30:00,43.1,43.17,43.05,43.15,31731.0,37.7508,37.8121,37.707,37.7946,31731.0
2017-04-24 11:40:00,43.15,43.15,43.09,43.12,36201.0,37.7946,37.7946,37.7421,37.7683,36201.0
2017-04-24 11:50:00,43.12,43.17,43.09,43.11,62243.0,37.7683,37.8121,37.7421,37.7596,62243.0
2017-04-24 12:00:00,43.11,43.17,43.1,43.14,35179.0,37.7596,37.8121,37.7508,37.7859,35179.0
2017-04-24 12:10:00,43.14,43.2,43.1,43.13,29695.0,37.7859,37.8384,37.7508,37.7771,29695.0
2017-04-24 12:20:00,43.14,43.17,43.12,43.15,29353.0,37.7859,37.8121,37.7683,37.7946,29353.0
2017-04-24 12:30:00,43.15,43.21,43.14,43.19,68336.0,37.7946,37.8472,37.7859,37.8297,68336.0
2017-04-24 12:40:00,43.2,43.26,43.2,43.21,81975.0,37.8384,37.891,37.8384,37.8472,81975.0
2017-04-24 12:50:00,43.22,43.25,43.2,43.22,137945.0,37.8559,37.8822,37.8384,37.8559,137945.0
2017-04-24 13:00:00,43.22,43.22,43.18,43.18,57005.0,37.8559,37.8559,37.8209,37.8209,57005.0
2017-04-24 13:10:00,43.18,43.22,43.16,43.21,35967.0,37.8209,37.8559,37.8034,37.8472,35967.0
2017-04-24 13:20:00,43.2,43.25,43.17,43.19,47591.0,37.8384,37.8822,37.8121,37.8297,47591.0
2017-04-24 13:30:00,43.19,43.25,43.17,43.22,23202.0,37.8297,37.8822,37.8121,37.8559,23202.0
2017-04-24 13:40:00,43.22,43.22,43.17,43.18,17246.0,37.8559,37.8559,37.8121,37.8209,17246.0
2017-04-24 13:50:00,43.18,43.24,43.18,43.21,153875.0,37.8209,37.8734,37.8209,37.8472,153875.0
2017-04-24 14:00:00,43.2,43.21,43.17,43.18,26454.0,37.8384,37.8472,37.8121,37.8209,26454.0
2017-04-24 14:10:00,43.18,43.23,43.15,43.21,53760.0,37.8209,37.8647,37.7946,37.8472,53760.0
2017-04-24 14:20:00,43.22,43.27,43.21,43.27,190336.0,37.8559,37.8997,37.8472,37.8997,190336.0
2017-04-24 14:30:00,43.27,43.31,43.25,43.26,233723.0,37.8997,37.9348,37.8822,37.891,233723.0
2017-04-24 14:40:00,43.26,43.31,43.25,43.28,70381.0,37.891,37.9348,37.8822,37.9085,70381.0
2017-04-24 14:50:00,43.28,43.3,43.25,43.26,34794.0,37.9085,37.926,37.8822,37.891,34794.0
2017-04-24 15:00:00,43.27,43.3,43.25,43.28,156870.0,37.8997,37.926,37.8822,37.9085,156870.0
2017-04-24 15:10:00,43.28,43.28,43.2,43.21,66347.0,37.9085,37.9085,37.8384,37.8472,66347.0
2017-04-24 15:20:00,43.2,43.24,43.19,43.22,85103.0,37.8384,37.8734,37.8297,37.8559,85103.0
2017-04-24 15:30:00,43.22,43.23,43.14,43.17,390882.0,37.8559,37.8647,37.7859,37.8121,390882.0
2017-04-24 15:40:00,43.16,43.2,43.12,43.14,266562.0,37.8034,37.8384,37.7683,37.7859,266562.0
2017-04-24 15:50:00,43.15,43.16,43.11,43.15,575643.0,37.7946,37.8034,37.7596,37.7946,575643.0
2017-04-25 09:30:00,43.24,43.42,43.22,43.3,136958.0,37.8734,38.0311,37.8559,37.926,136958.0
2017-04-25 09:40:00,43.32,43.49,43.32,43.44,161762.0,37.9435,38.0924,37.9435,38.0486,161762.0
2017-04-25 09:50:00,43.44,43.54,43.44,43.52,131671.0,38.0486,38.1362,38.0486,38.1187,131671.0
2017-04-25 10:00:00,43.52,43.53,43.43,43.52,128602.0,38.1187,38.1275,38.0399,38.1187,128602.0
2017-04-25 10:10:00,43.51,43.53,43.42,43.42,212958.0,38.1099,38.1275,38.0311,38.0311,212958.0
2017-04-25 10:20:00,43.42,43.42,43.29,43.3,70056.0,38.0311,38.0311,37.9172,37.926,70056.0
2017-04-25 10:30:00,43.3,43.31,43.12,43.12,323042.0,37.926,37.9348,37.7683,37.7683,323042.0
2017-04-25 10:40:00,43.12,43.15,42.97,42.98,327677.0,37.7683,37.7946,37.637,37.6457,327677.0
2017-04-25 10:50:00,42.97,43.0,42.94,42.98,146869.0,37.637,37.6632,37.6107,37.6457,146869.0
2017-04-25 11:00:00,42.97,43.05,42.96,43.01,307397.0,37.637,37.707,37.6282,37.672,307397.0
2017-04-25 11:10:00,43.01,43.06,42.98,43.03,276006.0,37.672,37.7158,37.6457,37.6895,276006.0
2017-04-25 11:20:00,43.02,43.09,43.01,43.07,241619.0,37.6808,37.7421,37.672,37.7245,241619.0
2017-04-25 11:30:00,43.07,43.14,43.03,43.14,59376.0,37.7245,37.7859,37.6895,37.7859,59376.0
2017-04-25 11:40:00,43.14,43.14,43.09,43.09,85423.0,37.7859,37.7859,37.7421,37.7421,85423.0
2017-04-25 11:50:00,43.1,43.14,43.09,43.14,34943.0,37.7508,37.7859,37.7421,37.7859,34943.0
2017-04-25 12:00:00,43.14,43.17,43.12,43.15,49740.0,37.7859,37.8121,37.7683,37.7946,49740.0
2017-04-25 12:10:00,43.14,43.2,43.12,43.2,44506.0,37.7859,37.8384,37.7683,37.8384,44506.0
2017-04-25 12:20:00,43.19,43.23,43.19,43.22,52079.0,37.8297,37.8647,37.8297,37.8559,52079.0
2017-04-25 12:30:00,43.21,43.22,43.16,43.16,114428.0,37.8472,37.8559,37.8034,37.8034,114428.0
2017-04-25 12:40:00,43.16,43.23,43.16,43.21,146978.0,37.8034,37.8647,37.8034,37.8472,146978.0
2017-04-25 12:50:00,43.21,43.25,43.2,43.2,240946.0,37.8472,37.8822,37.8384,37.8384,240946.0
2017-04-25 13:00:00,43.2,43.21,43.19,43.21,68104.0,37.8384,37.8472,37.8297,37.8472,68104.0
2017-04-25 13:10:00,43.22,43.24,43.19,43.2,80912.0,37.8559,37.8734,37.8297,37.8384,80912.0
2017-04-25 13:20:00,43.2,43.23,43.16,43.16,31729.0,37.8384,37.8647,37.8034,37.8034,31729.0
2017-04-25 13:30:00,43.17,43.19,43.15,43.18,27371.0,37.8121,37.8297,37.7946,37.8209,27371.0
2017-04-25 13:40:00,43.18,43.23,43.17,43.23,44216.0,37.8209,37.8647,37.8121,37.8647,44216.0
2017-04-25 13:50:00,43.23,43.25,43.22,43.25,50101.0,37.8647,37.8822,37.8559,37.8822,50101.0
2017-04-25 14:00:00,43.25,43.29,43.24,43.27,43961.0,37.8822,37.9172,37.8734,37.8997,43961.0
2017-04-25 14:10:00,43.26,43.29,43.26,43.27,25449.0,37.891,37.9172,37.891,37.8997,25449.0
2017-04-25 14:20:00,43.27,43.28,43.2,43.21,42546.0,37.8997,37.9085,37.8384,37.8472,42546.0
2017-04-25 14:30:00,43.21,43.24,43.2,43.23,40754.0,37.8472,37.8734,37.8384,37.8647,40754.0
2017-04-25 14:40:00,43.23,43.23,43.18,43.19,60781.0,37.8647,37.8647,37.8209,37.8297,60781.0
2017-04-25 14:50:00,43.19,43.2,43.16,43.18,129067.0,37.8297,37.8384,37.8034,37.8209,129067.0
2017-04-25 15:00:00,43.19,43.24,43.16,43.23,212455.0,37.8297,37.8734,37.8034,37.8647,212455.0
2017-04-25 15:10:00,43.22,43.23,43.18,43.21,71451.0,37.8559,37.8647,37.8209,37.8472,71451.0
2017-04-25 15:20:00,43.2,43.22,43.19,43.2,72896.0,37.8384,37.8559,37.8297,37.8384,72896.0
2017-04-25 15:30:00,43.19,43.19,43.15,43.18,284852.0,37.8297,37.8297,37.7946,37.8209,284852.0
2017-04-25 15:40:00,43.18,43.2,43.14,43.16,239685.0,37.8209,37.8384,37.7859,37.8034,239685.0
2017-04-25 15:50:00,43.16,43.16,43.12,43.12,329859.0,37.8034,37.8034,37.7683,37.7683,329859.0
2017-04-26 09:30:00,43.22,43.4,43.22,43.27,141239.0,37.8559,38.0136,37.8559,37.8997,141239.0
2017-04-26 09:40:00,43.27,43.3,43.15,43.24,144721.0,37.8997,37.926,37.7946,37.8734,144721.0
2017-04-26 09:50:00,43.24,43.44,43.23,43.44,261769.0,37.8734,38.0486,37.8647,38.0486,261769.0
2017-04-26 10:00:00,43.43,43.46,43.37,43.45,58502.0,38.0399,38.0661,37.9873,38.0574,58502.0
2017-04-26 10:10:00,43.45,43.46,43.37,43.37,139134.0,38.0574,38.0661,37.9873,37.9873,139134.0
2017-04-26 10:20:00,43.37,43.5,43.34,43.49,154994.0,37.9873,38.1012,37.961,38.0924,154994.0
2017-04-26 10:30:00,43.49,43.5,43.39,43.41,91151.0,38.0924,38.1012,38.0048,38.0223,91151.0
2017-04-26 10:40:00,43.41,43.45,43.38,43.41,117949.0,38.0223,38.0574,37.9961,38.0223,117949.0
2017-04-26 10:50:00,43.41,43.5,43.41,43.5,78002.0,38.0223,38.1012,38.0223,38.1012,78002.0
2017-04-26 11:00:00,43.5,43.53,43.44,43.45,79461.0,38.1012,38.1275,38.0486,38.0574,79461.0
2017-04-26 11:10:00,43.46,43.53,43.44,43.53,78183.0,38.0661,38.1275,38.0486,38.1275,78183.0
2017-04-26 11:20:00,43.53,43.64,43.48,43.6,149612.0,38.1275,38.2238,38.0837,38.1888,149612.0
2017-04-26 11:30:00,43.6,43.61,43.55,43.58,47400.0,38.1888,38.1975,38.145,38.1713,47400.0
2017-04-26 11:40:00,43.58,43.6,43.41,43.41,155031.0,38.1713,38.1888,38.0223,38.0223,155031.0
2017-04-26 11:50:00,43.41,43.52,43.4,43.51,218212.0,38.0223,38.1187,38.0136,38.1099,218212.0
2017-04-26 12:00:00,43.5,43.52,43.47,43.48,153299.0,38.1012,38.1187,38.0749,38.0837,153299.0
2017-04-26 12:10:00,43.48,43.52,43.47,43.5,119299.0,38.0837,38.1187,38.0749,38.1012,119299.0
2017-04-26 12:20:00,43.51,43.52,43.48,43.49,18198.0,38.1099,38.1187,38.0837,38.0924,18198.0
2017-04-26 12:30:00,43.48,43.51,43.44,43.47,22874.0,38.0837,38.1099,38.0486,38.0749,22874.0
2017-04-26 12:40:00,43.48,43.55,43.46,43.5,79749.0,38.0837,38.145,38.0661,38.1012,79749.0
2017-04-26 12:50:00,43.5,43.61,43.49,43.61,149490.0,38.1012,38.1975,38.0924,38.1975,149490.0
2017-04-26 13:00:00,43.6,43.66,43.6,43.65,114779.0,38.1888,38.2413,38.1888,38.2326,114779.0
2017-04-26 13:10:00,43.65,43.67,43.6,43.62,51007.0,38.2326,38.2501,38.1888,38.2063,51007.0
2017-04-26 13:20:00,43.62,43.68,43.59,43.6,84905.0,38.2063,38.2588,38.18,38.1888,84905.0
2017-04-26 13:30:00,43.6,43.67,43.59,43.67,73969.0,38.1888,38.2501,38.18,38.2501,73969.0
2017-04-26 13:40:00,43.68,43.68,43.57,43.6,210968.0,38.2588,38.2588,38.1625,38.1888,210968.0
2017-04-26 13:50:00,43.59,43.67,43.59,43.6,121176.0,38.18,38.2501,38.18,38.1888,121176.0
2017-04-26 14:00:00,43.6,43.68,43.52,43.64,260992.0,38.1888,38.2588,38.1187,38.2238,260992.0
2017-04-26 14:10:00,43.64,43.71,43.62,43.67,89258.0,38.2238,38.2851,38.2063,38.2501,89258.0
2017-04-26 14:20:00,43.66,43.71,43.64,43.65,58379.0,38.2413,38.2851,38.2238,38.2326,58379.0
2017-04-26 14:30:00,43.64,43.71,43.64,43.71,49038.0,38.2238,38.2851,38.2238,38.2851,49038.0
2017-04-26 14:40:00,43.7,43.76,43.7,43.76,90881.0,38.2764,38.3289,38.2764,38.3289,90881.0
2017-04-26 14:50:00,43.76,43.77,43.72,43.72,33877.0,38.3289,38.3377,38.2939,38.2939,33877.0
2017-04-26 15:00:00,43.72,43.79,43.7,43.78,59873.0,38.2939,38.3552,38.2764,38.3464,59873.0
2017-04-26 15:10:00,43.78,43.81,43.75,43.75,79927.0,38.3464,38.3727,38.3202,38.3202,79927.0
2017-04-26 15:20:00,43.75,43.76,43.68,43.72,114946.0,38.3202,38.3289,38.2588,38.2939,114946.0
2017-04-26 15:30:00,43.72,43.74,43.6,43.6,99264.0,38.2939,38.3114,38.1888,38.1888,99264.0
2017-04-26 15:40:00,43.6,43.6,43.48,43.5,458310.0,38.1888,38.1888,38.0837,38.1012,458310.0
2017-04-26 15:50:00,43.49,43.53,43.48,43.51,560317.0,38.0924,38.1275,38.0837,38.1099,560317.0
2017-04-27 09:30:00,43.52,43.64,43.19,43.31,94915.0,38.1187,38.2238,37.8297,37.9348,94915.0
2017-04-27 09:40:00,43.29,43.55,43.25,43.52,171109.0,37.9172,38.145,37.8822,38.1187,171109.0
2017-04-27 09:50:00,43.53,43.6,43.5,43.57,28860.0,38.1275,38.1888,38.1012,38.1625,28860.0
2017-04-27 10:00:00,43.57,43.67,43.52,43.63,85763.0,38.1625,38.2501,38.1187,38.215,85763.0
2017-04-27 10:10:00,43.64,43.65,43.51,43.54,97914.0,38.2238,38.2326,38.1099,38.1362,97914.0
2017-04-27 10:20:00,43.54,43.55,43.41,43.41,39878.0,38.1362,38.145,38.0223,38.0223,39878.0
2017-04-27 10:30:00,43.41,43.45,43.32,43.38,363519.0,38.0223,38.0574,37.9435,37.9961,363519.0
2017-04-27 10:40:00,43.37,43.44,43.3,43.31,65939.0,37.9873,38.0486,37.926,37.9348,65939.0
2017-04-27 10:50:00,43.31,43.34,43.24,43.26,132238.0,37.9348,37.961,37.8734,37.891,132238.0
2017-04-27 11:00:00,43.25,43.37,43.25,43.37,50417.0,37.8822,37.9873,37.8822,37.9873,50417.0
2017-04-27 11:10:00,43.37,43.5,43.37,43.48,41885.0,37.9873,38.1012,37.9873,38.0837,41885.0
2017-04-27 11:20:00,43.49,43.5,43.4,43.4,47021.0,38.0924,38.1012,38.0136,38.0136,47021.0
2017-04-27 11:30:00,43.41,43.41,43.3,43.32,333290.0,38.0223,38.0223,37.926,37.9435,333290.0
2017-04-27 11:40:00,43.31,43.33,43.24,43.3,361569.0,37.9348,37.9523,37.8734,37.926,361569.0
2017-04-27 11:50:00,43.3,43.36,43.29,43.36,141551.0,37.926,37.9786,37.9172,37.9786,141551.0
2017-04-27 12:00:00,43.36,43.38,43.32,43.35,20286.0,37.9786,37.9961,37.9435,37.9698,20286.0
2017-04-27 12:10:00,43.35,43.38,43.33,43.33,24240.0,37.9698,37.9961,37.9523,37.9523,24240.0
2017-04-27 12:20:00,43.32,43.32,43.28,43.31,69340.0,37.9435,37.9435,37.9085,37.9348,69340.0
2017-04-27 12:30:00,43.32,43.4,43.32,43.36,161648.0,37.9435,38.0136,37.9435,37.9786,161648.0
2017-04-27 12:40:00,43.37,43.43,43.37,43.42,29905.0,37.9873,38.0399,37.9873,38.0311,29905.0
2017-04-27 12:50:00,43.42,43.45,43.39,43.45,96420.0,38.0311,38.0574,38.0048,38.0574,96420.0
2017-04-27 13:00:00,43.45,43.46,43.42,43.44,70510.0,38.0574,38.0661,38.0311,38.0486,70510.0
2017-04-27 13:10:00,43.45,43.47,43.42,43.46,131459.0,38.0574,38.0749,38.0311,38.0661,131459.0
2017-04-27 13:20:00,43.46,43.48,43.43,43.43,46304.0,38.0661,38.0837,38.0399,38.0399,46304.0
2017-04-27 13:30:00,43.44,43.48,43.43,43.47,68339.0,38.0486,38.0837,38.0399,38.0749,68339.0
2017-04-27 13:40:00,43.47,43.48,43.41,43.46,108619.0,38.0749,38.0837,38.0223,38.0661,108619.0
2017-04-27 13:50:00,43.47,43.47,43.43,43.45,20295.0,38.0749,38.0749,38.0399,38.0574,20295.0
2017-04-27 14:00:00,43.46,43.46,43.39,43.4,28872.0,38.0661,38.0661,38.0048,38.0136,28872.0
2017-04-27 14:10:00,43.39,43.42,43.39,43.41,10997.0,38.0048,38.0311,38.0048,38.0223,10997.0
2017-04-27 14:20:00,43.41,43.43,43.36,43.4,28290.0,38.0223,38.0399,37.9786,38.0136,28290.0
2017-04-27 14:30:00,43.41,43.48,43.41,43.46,25912.0,38.0223,38.0837,38.0223,38.0661,25912.0
2017-04-27 14:40:00,43.46,43.5,43.45,43.46,29186.0,38.0661,38.1012,38.0574,38.0661,29186.0
2017-04-27 14:50:00,43.46,43.48,43.44,43.47,117076.0,38.0661,38.0837,38.0486,38.0749,117076.0
2017-04-27 15:00:00,43.46,43.47,43.41,43.43,51687.0,38.0661,38.0749,38.0223,38.0399,51687.0
2017-04-27 15:10:00,43.43,43.48,43.42,43.43,52217.0,38.0399,38.0837,38.0311,38.0399,52217.0
2017-04-27 15:20:00,43.43,43.45,43.41,43.42,19193.0,38.0399,38.0574,38.0223,38.0311,19193.0
2017-04-27 15:30:00,43.42,43.46,43.41,43.45,103026.0,38.0311,38.0661,38.0223,38.0574,103026.0
2017-04-27 15:40:00,43.44,43.5,43.44,43.49,166765.0,38.0486,38.1012,38.0486,38.0924,166765.0
2017-04-27 15:50:00,43.48,43.48,43.45,43.47,133148.0,38.0837,38.0837,38.0574,38.0749,133148.0
2017-04-28 09:30:00,43.41,43.43,43.1,43.18,112786.0,38.0223,38.0399,37.7508,37.8209,112786.0
2017-04-28 09:40:00,43.19,43.27,43.14,43.21,61180.0,37.8297,37.8997,37.7859,37.8472,61180.0
2017-04-28 09:50:00,43.2,43.29,43.2,43.27,74858.0,37.8384,37.9172,37.8384,37.8997,74858.0
2017-04-28 10:00:00,43.24,43.27,43.13,43.15,91171.0,37.8734,37.8997,37.7771,37.7946,91171.0
2017-04-28 10:10:00,43.15,43.16,43.04,43.05,377606.0,37.7946,37.8034,37.6983,37.707,377606.0
2017-04-28 10:20:00,43.04,43.04,42.92,42.98,298093.0,37.6983,37.6983,37.5932,37.6457,298093.0
2017-04-28 10:30:00,42.97,42.98,42.92,42.95,169235.0,37.637,37.6457,37.5932,37.6194,169235.0
2017-04-28 10:40:00,42.95,43.01,42.86,42.86,258041.0,37.6194,37.672,37.5406,37.5406,258041.0
2017-04-28 10:50:00,42.86,42.95,42.85,42.91,49119.0,37.5406,37.6194,37.5319,37.5844,49119.0
2017-04-28 11:00:00,42.9,42.98,42.88,42.94,103785.0,37.5756,37.6457,37.5581,37.6107,103785.0
2017-04-28 11:10:00,42.93,42.93,42.82,42.88,136593.0,37.6019,37.6019,37.5056,37.5581,136593.0
2017-04-28 11:20:00,42.88,42.89,42.78,42.82,183425.0,37.5581,37.5669,37.4705,37.5056,183425.0
2017-04-28 11:30:00,42.82,42.86,42.77,42.82,66103.0,37.5056,37.5406,37.4618,37.5056,66103.0
2017-04-28 11:40:00,42.82,42.89,42.82,42.89,79630.0,37.5056,37.5669,37.5056,37.5669,79630.0
2017-04-28 11:50:00,42.89,42.91,42.89,42.91,24443.0,37.5669,37.5844,37.5669,37.5844,24443.0
2017-04-28 12:00:00,42.91,42.97,42.9,42.95,47609.0,37.5844,37.637,37.5756,37.6194,47609.0
2017-04-28 12:10:00,42.95,42.99,42.93,42.94,14894.0,37.6194,37.6545,37.6019,37.6107,14894.0
2017-04-28 12:20:00,42.94,42.97,42.94,42.96,218436.0,37.6107,37.637,37.6107,37.6282,218436.0
2017-04-28 12:30:00,42.96,42.97,42.88,42.91,245469.0,37.6282,37.637,37.5581,37.5844,245469.0
2017-04-28 12:40:00,42.9,42.97,42.89,42.97,79956.0,37.5756,37.637,37.5669,37.637,79956.0
2017-04-28 12:50:00,42.97,42.97,42.91,42.95,25055.0,37.637,37.637,37.5844,37.6194,25055.0
2017-04-28 13:00:00,42.95,43.03,42.93,43.01,22705.0,37.6194,37.6895,37.6019,37.672,22705.0
2017-04-28 13:10:00,43.01,43.02,42.97,42.98,16172.0,37.672,37.6808,37.637,37.6457,16172.0
2017-04-28 13:20:00,42.98,43.09,42.96,43.07,22805.0,37.6457,37.7421,37.6282,37.7245,22805.0
2017-04-28 13:30:00,43.07,43.11,43.05,43.08,20548.0,37.7245,37.7596,37.707,37.7333,20548.0
2017-04-28 13:40:00,43.07,43.09,43.04,43.05,26350.0,37.7245,37.7421,37.6983,37.707,26350.0
2017-04-28 13:50:00,43.05,43.12,43.05,43.11,81925.0,37.707,37.7683,37.707,37.7596,81925.0
2017-04-28 14:00:00,43.11,43.12,43.07,43.08,97340.0,37.7596,37.7683,37.7245,37.7333,97340.0
2017-04-28 14:10:00,43.08,43.11,43.02,43.03,26134.0,37.7333,37.7596,37.6808,37.6895,26134.0
2017-04-28 14:20:00,43.04,43.06,43.02,43.02,27727.0,37.6983,37.7158,37.6808,37.6808,27727.0
2017-04-28 14:30:00,43.02,43.03,43.0,43.0,29330.0,37.6808,37.6895,37.6632,37.6632,29330.0
2017-04-28 14:40:00,43.0,43.02,42.99,43.0,98778.0,37.6632,37.6808,37.6545,37.6632,98778.0
2017-04-28 14:50:00,43.01,43.01,42.92,42.93,206728.0,37.672,37.672,37.5932,37.6019,206728.0
2017-04-28 15:00:00,42.93,43.0,42.92,42.98,99389.0,37.6019,37.6632,37.5932,37.6457,99389.0
2017-04-28 15:10:00,42.98,43.01,42.97,43.0,120020.0,37.6457,37.672,37.637,37.6632,120020.0
2017-04-28 15:20:00,43.01,43.01,43.0,43.0,102666.0,37.672,37.672,37.6632,37.6632,102666.0
2017-04-28 15:30:00,43.0,43.04,42.99,42.99,221342.0,37.6632,37.6983,37.6545,37.6545,221342.0
2017-04-28 15:40:00,43.0,43.0,42.94,42.96,453527.0,37.6632,37.6632,37.6107,37.6282,453527.0
2017-04-28 15:50:00,42.96,43.0,42.96,42.99,764898.0,37.6282,37.6632,37.6282,37.6545,764898.0
2017-05-01 09:30:00,43.1,43.1,42.83,42.96,89365.0,37.7508,37.7508,37.5143,37.6282,89365.0
2017-05-01 09:40:00,42.96,42.99,42.87,42.88,55104.0,37.6282,37.6545,37.5494,37.5581,55104.0
2017-05-01 09:50:00,42.87,42.87,42.76,42.81,40777.0,37.5494,37.5494,37.453,37.4968,40777.0
2017-05-01 10:00:00,42.78,42.88,42.76,42.85,116310.0,37.4705,37.5581,37.453,37.5319,116310.0
2017-05-01 10:10:00,42.86,42.95,42.83,42.93,137392.0,37.5406,37.6194,37.5143,37.6019,137392.0
2017-05-01 10:20:00,42.93,42.93,42.87,42.87,45265.0,37.6019,37.6019,37.5494,37.5494,45265.0
2017-05-01 10:30:00,42.86,43.07,42.86,43.07,65313.0,37.5406,37.7245,37.5406,37.7245,65313.0
2017-05-01 10:40:00,43.07,43.15,43.04,43.15,63282.0,37.7245,37.7946,37.6983,37.7946,63282.0
2017-05-01 10:50:00,43.13,43.13,43.06,43.08,44748.0,37.7771,37.7771,37.7158,37.7333,44748.0
2017-05-01 11:00:00,43.09,43.1,43.04,43.05,33204.0,37.7421,37.7508,37.6983,37.707,33204.0
2017-05-01 11:10:00,43.05,43.1,43.03,43.05,80344.0,37.707,37.7508,37.6895,37.707,80344.0
2017-05-01 11:20:00,43.05,43.11,43.01,43.02,117630.0,37.707,37.7596,37.672,37.6808,117630.0
2017-05-01 11:30:00,43.02,43.02,42.83,42.88,51780.0,37.6808,37.6808,37.5143,37.5581,51780.0
2017-05-01 11:40:00,42.88,42.89,42.86,42.87,37236.0,37.5581,37.5669,37.5406,37.5494,37236.0
2017-05-01 11:50:00,42.87,42.9,42.81,42.88,45981.0,37.5494,37.5756,37.4968,37.5581,45981.0
2017-05-01 12:00:00,42.88,42.91,42.86,42.91,23472.0,37.5581,37.5844,37.5406,37.5844,23472.0
2017-05-01 12:10:00,42.92,42.95,42.84,42.86,26273.0,37.5932,37.6194,37.5231,37.5406,26273.0
2017-05-01 12:20:00,42.86,42.86,42.8,42.83,18962.0,37.5406,37.5406,37.4881,37.5143,18962.0
2017-05-01 12:30:00,42.83,42.85,42.81,42.84,18089.0,37.5143,37.5319,37.4968,37.5231,18089.0
2017-05-01 12:40:00,42.84,42.88,42.81,42.83,22180.0,37.5231,37.5581,37.4968,37.5143,22180.0
2017-05-01 12:50:00,42.83,42.86,42.76,42.84,44912.0,37.5143,37.5406,37.453,37.5231,44912.0
2017-05-01 13:00:00,42.84,42.87,42.82,42.84,22650.0,37.5231,37.5494,37.5056,37.5231,22650.0
2017-05-01 13:10:00,42.84,42.87,42.83,42.87,18525.0,37.5231,37.5494,37.5143,37.5494,18525.0
2017-05-01 13:20:00,42.88,42.95,42.87,42.95,29568.0,37.5581,37.6194,37.5494,37.6194,29568.0
2017-05-01 13:30:00,42.94,42.97,42.94,42.96,12912.0,37.6107,37.637,37.6107,37.6282,12912.0
2017-05-01 13:40:00,42.97,43.07,42.96,43.06,24420.0,37.637,37.7245,37.6282,37.7158,24420.0
2017-05-01 13:50:00,43.06,43.13,43.05,43.13,22156.0,37.7158,37.7771,37.707,37.7771,22156.0
2017-05-01 14:00:00,43.13,43.14,42.99,43.0,34200.0,37.7771,37.7859,37.6545,37.6632,34200.0
2017-05-01 14:10:00,43.0,43.07,42.99,43.0,23212.0,37.6632,37.7245,37.6545,37.6632,23212.0
2017-05-01 14:20:00,43.0,43.02,42.99,43.0,29488.0,37.6632,37.6808,37.6545,37.6632,29488.0
2017-05-01 14:30:00,43.0,43.01,42.98,42.99,18048.0,37.6632,37.672,37.6457,37.6545,18048.0
2017-05-01 14:40:00,42.98,42.99,42.94,42.95,26297.0,37.6457,37.6545,37.6107,37.6194,26297.0
2017-05-01 14:50:00,42.95,42.96,42.94,42.95,13054.0,37.6194,37.6282,37.6107,37.6194,13054.0
2017-05-01 15:00:00,42.96,43.02,42.95,43.01,30597.0,37.6282,37.6808,37.6194,37.672,30597.0
2017-05-01 15:10:00,43.0,43.02,42.97,42.98,24326.0,37.6632,37.6808,37.637,37.6457,24326.0
2017-05-01 15:20:00,42.97,42.97,42.93,42.95,34610.0,37.637,37.637,37.6019,37.6194,34610.0
2017-05-01 15:30:00,42.95,42.98,42.92,42.93,75186.0,37.6194,37.6457,37.5932,37.6019,75186.0
2017-05-01 15:40:00,42.93,42.95,42.91,42.94,53126.0,37.6019,37.6194,37.5844,37.6107,53126.0
2017-05-01 15:50:00,42.93,42.95,42.89,42.9,535009.0,37.6019,37.6194,37.5669,37.5756,535009.0
2017-05-02 09:30:00,43.0,43.17,43.0,43.04,34324.0,37.6632,37.8121,37.6632,37.6983,34324.0
2017-05-02 09:40:00,43.04,43.06,42.83,42.89,71811.0,37.6983,37.7158,37.5143,37.5669,71811.0
2017-05-02 09:50:00,42.87,42.91,42.79,42.79,32685.0,37.5494,37.5844,37.4793,37.4793,32685.0
2017-05-02 10:00:00,42.79,42.9,42.74,42.88,96944.0,37.4793,37.5756,37.4355,37.5581,96944.0
2017-05-02 10:10:00,42.88,42.96,42.85,42.93,115283.0,37.5581,37.6282,37.5319,37.6019,115283.0
2017-05-02 10:20:00,42.92,43.0,42.92,42.94,66522.0,37.5932,37.6632,37.5932,37.6107,66522.0
2017-05-02 10:30:00,42.94,43.02,42.93,43.0,39665.0,37.6107,37.6808,37.6019,37.6632,39665.0
2017-05-02 10:40:00,43.0,43.05,42.99,43.0,43715.0,37.6632,37.707,37.6545,37.6632,43715.0
2017-05-02 10:50:00,43.0,43.0,42.93,42.96,60572.0,37.6632,37.6632,37.6019,37.6282,60572.0
2017-05-02 11:00:00,42.96,43.01,42.95,43.0,77730.0,37.6282,37.672,37.6194,37.6632,77730.0
2017-05-02 11:10:00,43.01,43.07,42.99,43.07,30913.0,37.672,37.7245,37.6545,37.7245,30913.0
2017-05-02 11:20:00,43.08,43.16,43.08,43.13,36353.0,37.7333,37.8034,37.7333,37.7771,36353.0
2017-05-02 11:30:00,43.13,43.17,43.06,43.13,35560.0,37.7771,37.8121,37.7158,37.7771,35560.0
2017-05-02 11:40:00,43.14,43.16,43.11,43.11,16514.0,37.7859,37.8034,37.7596,37.7596,16514.0
2017-05-02 11:50:00,43.11,43.11,43.05,43.1,52378.0,37.7596,37.7596,37.707,37.7508,52378.0
2017-05-02 12:00:00,43.1,43.18,43.1,43.16,51430.0,37.7508,37.8209,37.7508,37.8034,51430.0
2017-05-02 12:10:00,43.17,43.21,43.16,43.19,111750.0,37.8121,37.8472,37.8034,37.8297,111750.0
2017-05-02 12:20:00,43.19,43.25,43.19,43.22,79726.0,37.8297,37.8822,37.8297,37.8559,79726.0
2017-05-02 12:30:00,43.22,43.29,43.22,43.29,43557.0,37.8559,37.9172,37.8559,37.9172,43557.0
2017-05-02 12:40:00,43.29,43.32,43.27,43.3,70614.0,37.9172,37.9435,37.8997,37.926,70614.0
2017-05-02 12:50:00,43.29,43.29,43.22,43.27,30149.0,37.9172,37.9172,37.8559,37.8997,30149.0
2017-05-02 13:00:00,43.26,43.26,43.19,43.2,80850.0,37.891,37.891,37.8297,37.8384,80850.0
2017-05-02 13:10:00,43.2,43.24,43.18,43.23,18200.0,37.8384,37.8734,37.8209,37.8647,18200.0
2017-05-02 13:20:00,43.24,43.28,43.23,43.26,25565.0,37.8734,37.9085,37.8647,37.891,25565.0
2017-05-02 13:30:00,43.26,43.3,43.24,43.26,27754.0,37.891,37.926,37.8734,37.891,27754.0
2017-05-02 13:40:00,43.26,43.3,43.26,43.28,25939.0,37.891,37.926,37.891,37.9085,25939.0
2017-05-02 13:50:00,43.29,43.3,43.25,43.27,16789.0,37.9172,37.926,37.8822,37.8997,16789.0
2017-05-02 14:00:00,43.26,43.31,43.24,43.29,25278.0,37.891,37.9348,37.8734,37.9172,25278.0
2017-05-02 14:10:00,43.29,43.33,43.29,43.33,32480.0,37.9172,37.9523,37.9172,37.9523,32480.0
2017-05-02 14:20:00,43.32,43.35,43.29,43.3,31475.0,37.9435,37.9698,37.9172,37.926,31475.0
2017-05-02 14:30:00,43.29,43.32,43.28,43.3,33512.0,37.9172,37.9435,37.9085,37.926,33512.0
2017-05-02 14:40:00,43.3,43.32,43.27,43.29,50469.0,37.926,37.9435,37.8997,37.9172,50469.0
2017-05-02 14:50:00,43.29,43.29,43.23,43.23,30749.0,37.9172,37.9172,37.8647,37.8647,30749.0
2017-05-02 15:00:00,43.23,43.27,43.21,43.26,24417.0,37.8647,37.8997,37.8472,37.891,24417.0
2017-05-02 15:10:00,43.26,43.27,43.23,43.23,35386.0,37.891,37.8997,37.8647,37.8647,35386.0
2017-05-02 15:20:00,43.23,43.25,43.2,43.22,49983.0,37.8647,37.8822,37.8384,37.8559,49983.0
2017-05-02 15:30:00,43.22,43.24,43.2,43.24,82798.0,37.8559,37.8734,37.8384,37.8734,82798.0
2017-05-02 15:40:00,43.24,43.28,43.23,43.24,154783.0,37.8734,37.9085,37.8647,37.8734,154783.0
2017-05-02 15:50:00,43.24,43.27,43.2,43.27,1045202.0,37.8734,37.8997,37.8384,37.8997,1045202.0
2017-05-03 09:30:00,43.01,43.27,42.95,43.05,61458.0,37.672,37.8997,37.6194,37.707,61458.0
2017-05-03 09:40:00,43.05,43.16,43.01,43.13,148590.0,37.707,37.8034,37.672,37.7771,148590.0
2017-05-03 09:50:00,43.12,43.23,43.04,43.04,80155.0,37.7683,37.8647,37.6983,37.6983,80155.0
2017-05-03 10:00:00,43.03,43.04,42.91,42.91,28600.0,37.6895,37.6983,37.5844,37.5844,28600.0
2017-05-03 10:10:00,42.9,43.03,42.86,43.0,93055.0,37.5756,37.6895,37.5406,37.6632,93055.0
2017-05-03 10:20:00,43.01,43.01,42.93,42.95,69047.0,37.672,37.672,37.6019,37.6194,69047.0
2017-05-03 10:30:00,42.94,42.99,42.9,42.93,164081.0,37.6107,37.6545,37.5756,37.6019,164081.0
2017-05-03 10:40:00,42.92,42.93,42.84,42.86,79351.0,37.5932,37.6019,37.5231,37.5406,79351.0
2017-05-03 10:50:00,42.86,42.87,42.79,42.8,148536.0,37.5406,37.5494,37.4793,37.4881,148536.0
2017-05-03 11:00:00,42.8,42.87,42.79,42.87,111471.0,37.4881,37.5494,37.4793,37.5494,111471.0
2017-05-03 11:10:00,42.87,42.94,42.87,42.94,79313.0,37.5494,37.6107,37.5494,37.6107,79313.0
2017-05-03 11:20:00,42.95,42.98,42.91,42.97,136352.0,37.6194,37.6457,37.5844,37.637,136352.0
2017-05-03 11:30:00,42.97,43.02,42.94,43.0,72854.0,37.637,37.6808,37.6107,37.6632,72854.0
2017-05-03 11:40:00,43.01,43.02,42.97,43.01,68579.0,37.672,37.6808,37.637,37.672,68579.0
2017-05-03 11:50:00,43.01,43.05,42.98,42.98,82997.0,37.672,37.707,37.6457,37.6457,82997.0
2017-05-03 12:00:00,42.99,43.03,42.96,42.98,65342.0,37.6545,37.6895,37.6282,37.6457,65342.0
2017-05-03 12:10:00,42.97,42.97,42.93,42.95,49269.0,37.637,37.637,37.6019,37.6194,49269.0
2017-05-03 12:20:00,42.95,42.95,42.93,42.94,36698.0,37.6194,37.6194,37.6019,37.6107,36698.0
2017-05-03 12:30:00,42.94,42.97,42.91,42.97,38694.0,37.6107,37.637,37.5844,37.637,38694.0
2017-05-03 12:40:00,42.97,42.98,42.92,42.92,19476.0,37.637,37.6457,37.5932,37.5932,19476.0
2017-05-03 12:50:00,42.92,42.92,42.88,42.91,59715.0,37.5932,37.5932,37.5581,37.5844,59715.0
2017-05-03 13:00:00,42.91,42.96,42.91,42.91,22378.0,37.5844,37.6282,37.5844,37.5844,22378.0
2017-05-03 13:10:00,42.91,42.91,42.88,42.89,53743.0,37.5844,37.5844,37.5581,37.5669,53743.0
2017-05-03 13:20:00,42.88,42.89,42.86,42.88,64413.0,37.5581,37.5669,37.5406,37.5581,64413.0
2017-05-03 13:30:00,42.88,42.89,42.84,42.88,35854.0,37.5581,37.5669,37.5231,37.5581,35854.0
2017-05-03 13:40:00,42.88,42.9,42.86,42.89,282627.0,37.5581,37.5756,37.5406,37.5669,282627.0
2017-05-03 13:50:00,42.89,42.98,42.89,42.95,78711.0,37.5669,37.6457,37.5669,37.6194,78711.0
2017-05-03 14:00:00,42.93,43.03,42.93,43.03,248976.0,37.6019,37.6895,37.6019,37.6895,248976.0
2017-05-03 14:10:00,43.03,43.06,42.97,42.98,757376.0,37.6895,37.7158,37.637,37.6457,757376.0
2017-05-03 14:20:00,42.99,43.0,42.94,42.95,26222.0,37.6545,37.6632,37.6107,37.6194,26222.0
2017-05-03 14:30:00,42.95,42.95,42.9,42.9,25262.0,37.6194,37.6194,37.5756,37.5756,25262.0
2017-05-03 14:40:00,42.9,42.93,42.9,42.92,53746.0,37.5756,37.6019,37.5756,37.5932,53746.0
2017-05-03 14:50:00,42.92,42.97,42.92,42.95,41400.0,37.5932,37.637,37.5932,37.6194,41400.0
2017-05-03 15:00:00,42.94,43.0,42.92,42.97,35658.0,37.6107,37.6632,37.5932,37.637,35658.0
2017-05-03 15:10:00,42.96,42.99,42.95,42.96,44043.0,37.6282,37.6545,37.6194,37.6282,44043.0
2017-05-03 15:20:00,42.96,43.0,42.94,42.96,87436.0,37.6282,37.6632,37.6107,37.6282,87436.0
2017-05-03 15:30:00,42.97,42.99,42.94,42.97,75855.0,37.637,37.6545,37.6107,37.637,75855.0
2017-05-03 15:40:00,42.97,43.06,42.96,43.04,109780.0,37.637,37.7158,37.6282,37.6983,109780.0
2017-05-03 15:50:00,43.05,43.08,43.03,43.04,185446.0,37.707,37.7333,37.6895,37.6983,185446.0
2017-05-04 09:30:00,42.98,43.25,42.98,43.21,127992.0,37.6457,37.8822,37.6457,37.8472,127992.0
2017-05-04 09:40:00,43.2,43.25,43.01,43.01,159767.0,37.8384,37.8822,37.672,37.672,159767.0
2017-05-04 09:50:00,43.01,43.07,42.9,42.9,94673.0,37.672,37.7245,37.5756,37.5756,94673.0
2017-05-04 10:00:00,42.89,43.06,42.87,42.96,56567.0,37.5669,37.7158,37.5494,37.6282,56567.0
2017-05-04 10:10:00,42.96,42.96,42.86,42.88,44985.0,37.6282,37.6282,37.5406,37.5581,44985.0
2017-05-04 10:20:00,42.88,42.91,42.83,42.83,80736.0,37.5581,37.5844,37.5143,37.5143,80736.0
2017-05-04 10:30:00,42.82,42.97,42.8,42.97,108341.0,37.5056,37.637,37.4881,37.637,108341.0
2017-05-04 10:40:00,42.96,43.0,42.87,42.88,73753.0,37.6282,37.6632,37.5494,37.5581,73753.0
2017-05-04 10:50:00,42.87,42.91,42.84,42.9,132296.0,37.5494,37.5844,37.5231,37.5756,132296.0
2017-05-04 11:00:00,42.89,42.96,42.87,42.93,21131.0,37.5669,37.6282,37.5494,37.6019,21131.0
2017-05-04 11:10:00,42.93,42.95,42.89,42.93,42453.0,37.6019,37.6194,37.5669,37.6019,42453.0
2017-05-04 11:20:00,42.93,42.96,42.89,42.91,33086.0,37.6019,37.6282,37.5669,37.5844,33086.0
2017-05-04 11:30:00,42.91,42.95,42.89,42.91,24400.0,37.5844,37.6194,37.5669,37.5844,24400.0
2017-05-04 11:40:00,42.91,42.94,42.87,42.89,47384.0,37.5844,37.6107,37.5494,37.5669,47384.0
2017-05-04 11:50:00,42.89,42.91,42.8,42.81,37362.0,37.5669,37.5844,37.4881,37.4968,37362.0
2017-05-04 12:00:00,42.81,42.84,42.72,42.73,90484.0,37.4968,37.5231,37.418,37.4267,90484.0
2017-05-04 12:10:00,42.72,42.74,42.67,42.67,44433.0,37.418,37.4355,37.3742,37.3742,44433.0
2017-05-04 12:20:00,42.67,42.75,42.67,42.73,46844.0,37.3742,37.4443,37.3742,37.4267,46844.0
2017-05-04 12:30:00,42.73,42.76,42.71,42.75,15898.0,37.4267,37.453,37.4092,37.4443,15898.0
2017-05-04 12:40:00,42.76,42.85,42.75,42.84,36907.0,37.453,37.5319,37.4443,37.5231,36907.0
2017-05-04 12:50:00,42.85,42.87,42.83,42.86,21620.0,37.5319,37.5494,37.5143,37.5406,21620.0
2017-05-04 13:00:00,42.86,42.87,42.79,42.8,45240.0,37.5406,37.5494,37.4793,37.4881,45240.0
2017-05-04 13:10:00,42.79,42.81,42.77,42.79,23362.0,37.4793,37.4968,37.4618,37.4793,23362.0
2017-05-04 13:20:00,42.78,42.78,42.73,42.75,33359.0,37.4705,37.4705,37.4267,37.4443,33359.0
2017-05-04 13:30:00,42.74,42.74,42.67,42.71,121377.0,37.4355,37.4355,37.3742,37.4092,121377.0
2017-05-04 13:40:00,42.71,42.79,42.7,42.79,34515.0,37.4092,37.4793,37.4005,37.4793,34515.0
2017-05-04 13:50:00,42.79,42.8,42.72,42.75,101312.0,37.4793,37.4881,37.418,37.4443,101312.0
2017-05-04 14:00:00,42.75,42.77,42.74,42.76,25462.0,37.4443,37.4618,37.4355,37.453,25462.0
2017-05-04 14:10:00,42.77,42.79,42.73,42.73,19145.0,37.4618,37.4793,37.4267,37.4267,19145.0
2017-05-04 14:20:00,42.73,42.75,42.69,42.74,25722.0,37.4267,37.4443,37.3917,37.4355,25722.0
2017-05-04 14:30:00,42.74,42.77,42.71,42.75,18355.0,37.4355,37.4618,37.4092,37.4443,18355.0
2017-05-04 14:40:00,42.75,42.79,42.74,42.79,11029.0,37.4443,37.4793,37.4355,37.4793,11029.0
2017-05-04 14:50:00,42.78,42.79,42.71,42.71,26576.0,37.4705,37.4793,37.4092,37.4092,26576.0
2017-05-04 15:00:00,42.72,42.76,42.71,42.74,16282.0,37.418,37.453,37.4092,37.4355,16282.0
2017-05-04 15:10:00,42.73,42.75,42.71,42.74,18755.0,37.4267,37.4443,37.4092,37.4355,18755.0
2017-05-04 15:20:00,42.74,42.76,42.73,42.74,19411.0,37.4355,37.453,37.4267,37.4355,19411.0
2017-05-04 15:30:00,42.74,42.76,42.72,42.75,88042.0,37.4355,37.453,37.418,37.4443,88042.0
2017-05-04 15:40:00,42.76,42.79,42.75,42.77,75023.0,37.453,37.4793,37.4443,37.4618,75023.0
2017-05-04 15:50:00,42.77,42.82,42.77,42.8,217294.0,37.4618,37.5056,37.4618,37.4881,217294.0
2017-05-05 09:30:00,42.91,42.98,42.78,42.84,29501.0,37.5844,37.6457,37.4705,37.5231,29501.0
2017-05-05 09:40:00,42.84,42.94,42.77,42.94,49680.0,37.5231,37.6107,37.4618,37.6107,49680.0
2017-05-05 09:50:00,42.92,42.95,42.81,42.9,153991.0,37.5932,37.6194,37.4968,37.5756,153991.0
2017-05-05 10:00:00,42.89,42.91,42.82,42.9,43985.0,37.5669,37.5844,37.5056,37.5756,43985.0
2017-05-05 10:10:00,42.89,42.99,42.89,42.93,63839.0,37.5669,37.6545,37.5669,37.6019,63839.0
2017-05-05 10:20:00,42.93,42.96,42.8,42.84,39799.0,37.6019,37.6282,37.4881,37.5231,39799.0
2017-05-05 10:30:00,42.84,42.87,42.73,42.82,92454.0,37.5231,37.5494,37.4267,37.5056,92454.0
2017-05-05 10:40:00,42.82,42.88,42.79,42.85,50290.0,37.5056,37.5581,37.4793,37.5319,50290.0
2017-05-05 10:50:00,42.85,42.93,42.83,42.93,33427.0,37.5319,37.6019,37.5143,37.6019,33427.0
2017-05-05 11:00:00,42.93,43.01,42.93,43.0,29433.0,37.6019,37.672,37.6019,37.6632,29433.0
2017-05-05 11:10:00,42.99,43.1,42.98,43.09,40315.0,37.6545,37.7508,37.6457,37.7421,40315.0
2017-05-05 11:20:00,43.09,43.1,43.01,43.03,23099.0,37.7421,37.7508,37.672,37.6895,23099.0
2017-05-05 11:30:00,43.04,43.08,43.03,43.08,16423.0,37.6983,37.7333,37.6895,37.7333,16423.0
2017-05-05 11:40:00,43.08,43.12,43.05,43.11,61891.0,37.7333,37.7683,37.707,37.7596,61891.0
2017-05-05 11:50:00,43.1,43.13,43.08,43.11,20902.0,37.7508,37.7771,37.7333,37.7596,20902.0
2017-05-05 12:00:00,43.11,43.12,43.04,43.04,84510.0,37.7596,37.7683,37.6983,37.6983,84510.0
2017-05-05 12:10:00,43.03,43.04,42.98,43.0,27707.0,37.6895,37.6983,37.6457,37.6632,27707.0
2017-05-05 12:20:00,43.0,43.02,42.98,42.98,18242.0,37.6632,37.6808,37.6457,37.6457,18242.0
2017-05-05 12:30:00,42.98,43.0,42.94,43.0,45691.0,37.6457,37.6632,37.6107,37.6632,45691.0
2017-05-05 12:40:00,43.0,43.05,42.99,43.05,40471.0,37.6632,37.707,37.6545,37.707,40471.0
2017-05-05 12:50:00,43.05,43.08,42.98,43.04,12480.0,37.707,37.7333,37.6457,37.6983,12480.0
2017-05-05 13:00:00,43.04,43.09,43.04,43.07,16428.0,37.6983,37.7421,37.6983,37.7245,16428.0
2017-05-05 13:10:00,43.08,43.11,43.04,43.07,13327.0,37.7333,37.7596,37.6983,37.7245,13327.0
2017-05-05 13:20:00,43.07,43.13,43.07,43.12,13442.0,37.7245,37.7771,37.7245,37.7683,13442.0
2017-05-05 13:30:00,43.11,43.12,43.1,43.12,8477.0,37.7596,37.7683,37.7508,37.7683,8477.0
2017-05-05 13:40:00,43.12,43.15,43.1,43.15,6794.0,37.7683,37.7946,37.7508,37.7946,6794.0
2017-05-05 13:50:00,43.14,43.18,43.13,43.18,13585.0,37.7859,37.8209,37.7771,37.8209,13585.0
2017-05-05 14:00:00,43.17,43.2,43.17,43.2,6400.0,37.8121,37.8384,37.8121,37.8384,6400.0
2017-05-05 14:10:00,43.19,43.27,43.17,43.25,21278.0,37.8297,37.8997,37.8121,37.8822,21278.0
2017-05-05 14:20:00,43.24,43.26,43.2,43.25,94167.0,37.8734,37.891,37.8384,37.8822,94167.0
2017-05-05 14:30:00,43.26,43.28,43.23,43.26,67719.0,37.891,37.9085,37.8647,37.891,67719.0
2017-05-05 14:40:00,43.26,43.3,43.25,43.3,34745.0,37.891,37.926,37.8822,37.926,34745.0
2017-05-05 14:50:00,43.29,43.3,43.26,43.27,66316.0,37.9172,37.926,37.891,37.8997,66316.0
2017-05-05 15:00:00,43.27,43.33,43.26,43.32,229159.0,37.8997,37.9523,37.891,37.9435,229159.0
2017-05-05 15:10:00,43.31,43.36,43.31,43.32,159333.0,37.9348,37.9786,37.9348,37.9435,159333.0
2017-05-05 15:20:00,43.32,43.34,43.28,43.33,391675.0,37.9435,37.961,37.9085,37.9523,391675.0
2017-05-05 15:30:00,43.32,43.35,43.29,43.3,111402.0,37.9435,37.9698,37.9172,37.926,111402.0
2017-05-05 15:40:00,43.31,43.33,43.26,43.33,204951.0,37.9348,37.9523,37.891,37.9523,204951.0
2017-05-05 15:50:00,43.33,43.39,43.32,43.38,344575.0,37.9523,38.0048,37.9435,37.9961,344575.0
2017-05-08 09:30:00,43.41,43.56,43.37,43.39,67128.0,38.0223,38.1537,37.9873,38.0048,67128.0
2017-05-08 09:40:00,43.4,43.48,43.36,43.37,44765.0,38.0136,38.0837,37.9786,37.9873,44765.0
2017-05-08 09:50:00,43.37,43.53,43.36,43.51,41783.0,37.9873,38.1275,37.9786,38.1099,41783.0
2017-05-08 10:00:00,43.51,43.54,43.45,43.49,58744.0,38.1099,38.1362,38.0574,38.0924,58744.0
2017-05-08 10:10:00,43.48,43.52,43.41,43.45,154601.0,38.0837,38.1187,38.0223,38.0574,154601.0
2017-05-08 10:20:00,43.45,43.46,43.41,43.41,168985.0,38.0574,38.0661,38.0223,38.0223,168985.0
2017-05-08 10:30:00,43.41,43.46,43.37,43.39,152553.0,38.0223,38.0661,37.9873,38.0048,152553.0
2017-05-08 10:40:00,43.39,43.48,43.38,43.44,44557.0,38.0048,38.0837,37.9961,38.0486,44557.0
2017-05-08 10:50:00,43.43,43.43,43.36,43.39,29248.0,38.0399,38.0399,37.9786,38.0048,29248.0
2017-05-08 11:00:00,43.4,43.43,43.32,43.32,25857.0,38.0136,38.0399,37.9435,37.9435,25857.0
2017-05-08 11:10:00,43.33,43.33,43.28,43.28,18773.0,37.9523,37.9523,37.9085,37.9085,18773.0
2017-05-08 11:20:00,43.29,43.3,43.22,43.26,22232.0,37.9172,37.926,37.8559,37.891,22232.0
2017-05-08 11:30:00,43.27,43.34,43.27,43.33,19212.0,37.8997,37.961,37.8997,37.9523,19212.0
2017-05-08 11:40:00,43.33,43.42,43.33,43.42,24500.0,37.9523,38.0311,37.9523,38.0311,24500.0
2017-05-08 11:50:00,43.43,43.44,43.35,43.39,31935.0,38.0399,38.0486,37.9698,38.0048,31935.0
2017-05-08 12:00:00,43.39,43.4,43.37,43.4,38810.0,38.0048,38.0136,37.9873,38.0136,38810.0
2017-05-08 12:10:00,43.4,43.4,43.31,43.33,122237.0,38.0136,38.0136,37.9348,37.9523,122237.0
2017-05-08 12:20:00,43.33,43.36,43.32,43.36,14300.0,37.9523,37.9786,37.9435,37.9786,14300.0
2017-05-08 12:30:00,43.36,43.4,43.33,43.38,27748.0,37.9786,38.0136,37.9523,37.9961,27748.0
2017-05-08 12:40:00,43.38,43.43,43.37,43.42,11700.0,37.9961,38.0399,37.9873,38.0311,11700.0
2017-05-08 12:50:00,43.41,43.43,43.41,43.43,15925.0,38.0223,38.0399,38.0223,38.0399,15925.0
2017-05-08 13:00:00,43.42,43.46,43.41,43.44,11428.0,38.0311,38.0661,38.0223,38.0486,11428.0
2017-05-08 13:10:00,43.43,43.45,43.41,43.44,12000.0,38.0399,38.0574,38.0223,38.0486,12000.0
2017-05-08 13:20:00,43.45,43.47,43.43,43.47,6764.0,38.0574,38.0749,38.0399,38.0749,6764.0
2017-05-08 13:30:00,43.47,43.48,43.43,43.48,73037.0,38.0749,38.0837,38.0399,38.0837,73037.0
2017-05-08 13:40:00,43.48,43.48,43.43,43.45,17558.0,38.0837,38.0837,38.0399,38.0574,17558.0
2017-05-08 13:50:00,43.45,43.45,43.4,43.4,5800.0,38.0574,38.0574,38.0136,38.0136,5800.0
2017-05-08 14:00:00,43.4,43.43,43.39,43.4,15607.0,38.0136,38.0399,38.0048,38.0136,15607.0
2017-05-08 14:10:00,43.39,43.4,43.33,43.35,15257.0,38.0048,38.0136,37.9523,37.9698,15257.0
2017-05-08 14:20:00,43.35,43.38,43.35,43.36,11800.0,37.9698,37.9961,37.9698,37.9786,11800.0
2017-05-08 14:30:00,43.36,43.36,43.32,43.35,14344.0,37.9786,37.9786,37.9435,37.9698,14344.0
2017-05-08 14:40:00,43.35,43.35,43.3,43.31,17264.0,37.9698,37.9698,37.926,37.9348,17264.0
2017-05-08 14:50:00,43.3,43.3,43.25,43.28,13645.0,37.926,37.926,37.8822,37.9085,13645.0
2017-05-08 15:00:00,43.29,43.31,43.25,43.31,14100.0,37.9172,37.9348,37.8822,37.9348,14100.0
2017-05-08 15:10:00,43.32,43.34,43.3,43.33,25756.0,37.9435,37.961,37.926,37.9523,25756.0
2017-05-08 15:20:00,43.33,43.35,43.28,43.29,28898.0,37.9523,37.9698,37.9085,37.9172,28898.0
2017-05-08 15:30:00,43.29,43.3,43.27,43.28,37657.0,37.9172,37.926,37.8997,37.9085,37657.0
2017-05-08 15:40:00,43.28,43.31,43.27,43.28,67244.0,37.9085,37.9348,37.8997,37.9085,67244.0
2017-05-08 15:50:00,43.27,43.32,43.27,43.31,209131.0,37.8997,37.9435,37.8997,37.9348,209131.0
2017-05-09 09:30:00,43.43,43.78,43.43,43.67,105902.0,38.0399,38.3464,38.0399,38.2501,105902.0
2017-05-09 09:40:00,43.67,43.78,43.67,43.72,66481.0,38.2501,38.3464,38.2501,38.2939,66481.0
2017-05-09 09:50:00,43.73,43.75,43.64,43.7,63577.0,38.3026,38.3202,38.2238,38.2764,63577.0
2017-05-09 10:00:00,43.7,43.78,43.67,43.7,72819.0,38.2764,38.3464,38.2501,38.2764,72819.0
2017-05-09 10:10:00,43.71,43.75,43.67,43.69,26449.0,38.2851,38.3202,38.2501,38.2676,26449.0
2017-05-09 10:20:00,43.7,43.8,43.64,43.78,50712.0,38.2764,38.3639,38.2238,38.3464,50712.0
2017-05-09 10:30:00,43.79,43.82,43.77,43.79,53113.0,38.3552,38.3815,38.3377,38.3552,53113.0
2017-05-09 10:40:00,43.8,43.81,43.7,43.75,114237.0,38.3639,38.3727,38.2764,38.3202,114237.0
2017-05-09 10:50:00,43.75,43.85,43.74,43.77,63240.0,38.3202,38.4077,38.3114,38.3377,63240.0
2017-05-09 11:00:00,43.77,43.84,43.77,43.83,32260.0,38.3377,38.399,38.3377,38.3902,32260.0
2017-05-09 11:10:00,43.82,43.82,43.73,43.73,34156.0,38.3815,38.3815,38.3026,38.3026,34156.0
2017-05-09 11:20:00,43.72,43.75,43.7,43.72,25205.0,38.2939,38.3202,38.2764,38.2939,25205.0
2017-05-09 11:30:00,43.73,43.75,43.68,43.74,34009.0,38.3026,38.3202,38.2588,38.3114,34009.0
2017-05-09 11:40:00,43.74,43.77,43.7,43.77,13085.0,38.3114,38.3377,38.2764,38.3377,13085.0
2017-05-09 11:50:00,43.76,43.84,43.75,43.82,13988.0,38.3289,38.399,38.3202,38.3815,13988.0
2017-05-09 12:00:00,43.82,43.87,43.82,43.82,18117.0,38.3815,38.4253,38.3815,38.3815,18117.0
2017-05-09 12:10:00,43.83,43.85,43.82,43.85,33292.0,38.3902,38.4077,38.3815,38.4077,33292.0
2017-05-09 12:20:00,43.84,43.88,43.81,43.88,51198.0,38.399,38.434,38.3727,38.434,51198.0
2017-05-09 12:30:00,43.88,43.88,43.84,43.88,28836.0,38.434,38.434,38.399,38.434,28836.0
2017-05-09 12:40:00,43.89,43.9,43.86,43.88,19800.0,38.4428,38.4515,38.4165,38.434,19800.0
2017-05-09 12:50:00,43.88,43.9,43.85,43.87,65336.0,38.434,38.4515,38.4077,38.4253,65336.0
2017-05-09 13:00:00,43.87,43.92,43.87,43.91,16415.0,38.4253,38.4691,38.4253,38.4603,16415.0
2017-05-09 13:10:00,43.91,43.95,43.91,43.93,35597.0,38.4603,38.4953,38.4603,38.4778,35597.0
2017-05-09 13:20:00,43.93,43.95,43.85,43.87,37528.0,38.4778,38.4953,38.4077,38.4253,37528.0
2017-05-09 13:30:00,43.88,43.9,43.86,43.88,37524.0,38.434,38.4515,38.4165,38.434,37524.0
2017-05-09 13:40:00,43.88,43.96,43.88,43.91,46786.0,38.434,38.5041,38.434,38.4603,46786.0
2017-05-09 13:50:00,43.9,43.96,43.9,43.95,27316.0,38.4515,38.5041,38.4515,38.4953,27316.0
2017-05-09 14:00:00,43.95,43.95,43.89,43.92,21880.0,38.4953,38.4953,38.4428,38.4691,21880.0
2017-05-09 14:10:00,43.93,43.93,43.89,43.91,35844.0,38.4778,38.4778,38.4428,38.4603,35844.0
2017-05-09 14:20:00,43.91,43.94,43.89,43.89,66734.0,38.4603,38.4866,38.4428,38.4428,66734.0
2017-05-09 14:30:00,43.89,43.9,43.85,43.87,54258.0,38.4428,38.4515,38.4077,38.4253,54258.0
2017-05-09 14:40:00,43.87,43.87,43.82,43.82,49895.0,38.4253,38.4253,38.3815,38.3815,49895.0
2017-05-09 14:50:00,43.82,43.83,43.8,43.8,44816.0,38.3815,38.3902,38.3639,38.3639,44816.0
2017-05-09 15:00:00,43.8,43.88,43.8,43.84,158402.0,38.3639,38.434,38.3639,38.399,158402.0
2017-05-09 15:10:00,43.83,43.85,43.82,43.84,40129.0,38.3902,38.4077,38.3815,38.399,40129.0
2017-05-09 15:20:00,43.84,43.89,43.84,43.88,73616.0,38.399,38.4428,38.399,38.434,73616.0
2017-05-09 15:30:00,43.87,43.87,43.73,43.74,46396.0,38.4253,38.4253,38.3026,38.3114,46396.0
2017-05-09 15:40:00,43.73,43.75,43.66,43.72,126803.0,38.3026,38.3202,38.2413,38.2939,126803.0
2017-05-09 15:50:00,43.72,43.78,43.72,43.77,381937.0,38.2939,38.3464,38.2939,38.3377,381937.0
2017-05-10 09:30:00,43.74,43.88,43.74,43.85,49145.0,38.3114,38.434,38.3114,38.4077,49145.0
2017-05-10 09:40:00,43.84,43.92,43.8,43.81,67110.0,38.399,38.4691,38.3639,38.3727,67110.0
2017-05-10 09:50:00,43.81,43.92,43.78,43.88,45767.0,38.3727,38.4691,38.3464,38.434,45767.0
2017-05-10 10:00:00,43.88,44.09,43.85,44.05,43648.0,38.434,38.618,38.4077,38.5829,43648.0
2017-05-10 10:10:00,44.06,44.14,43.94,43.94,34095.0,38.5917,38.6617,38.4866,38.4866,34095.0
2017-05-10 10:20:00,43.92,43.95,43.78,43.78,94127.0,38.4691,38.4953,38.3464,38.3464,94127.0
2017-05-10 10:30:00,43.77,43.84,43.69,43.8,44333.0,38.3377,38.399,38.2676,38.3639,44333.0
2017-05-10 10:40:00,43.79,43.88,43.75,43.8,44788.0,38.3552,38.434,38.3202,38.3639,44788.0
2017-05-10 10:50:00,43.8,43.86,43.72,43.85,32534.0,38.3639,38.4165,38.2939,38.4077,32534.0
2017-05-10 11:00:00,43.85,43.85,43.79,43.84,34393.0,38.4077,38.4077,38.3552,38.399,34393.0
2017-05-10 11:10:00,43.84,43.89,43.83,43.84,17562.0,38.399,38.4428,38.3902,38.399,17562.0
2017-05-10 11:20:00,43.84,43.86,43.79,43.8,18329.0,38.399,38.4165,38.3552,38.3639,18329.0
2017-05-10 11:30:00,43.8,43.84,43.75,43.78,36768.0,38.3639,38.399,38.3202,38.3464,36768.0
2017-05-10 11:40:00,43.78,43.82,43.76,43.79,30470.0,38.3464,38.3815,38.3289,38.3552,30470.0
2017-05-10 11:50:00,43.8,43.81,43.77,43.8,24440.0,38.3639,38.3727,38.3377,38.3639,24440.0
2017-05-10 12:00:00,43.8,43.81,43.77,43.79,20446.0,38.3639,38.3727,38.3377,38.3552,20446.0
2017-05-10 12:10:00,43.8,43.81,43.78,43.8,24948.0,38.3639,38.3727,38.3464,38.3639,24948.0
2017-05-10 12:20:00,43.8,43.82,43.78,43.82,63055.0,38.3639,38.3815,38.3464,38.3815,63055.0
2017-05-10 12:30:00,43.81,43.85,43.8,43.82,29740.0,38.3727,38.4077,38.3639,38.3815,29740.0
2017-05-10 12:40:00,43.82,43.86,43.82,43.86,7300.0,38.3815,38.4165,38.3815,38.4165,7300.0
2017-05-10 12:50:00,43.86,43.9,43.85,43.89,18764.0,38.4165,38.4515,38.4077,38.4428,18764.0
2017-05-10 13:00:00,43.9,43.93,43.89,43.89,16892.0,38.4515,38.4778,38.4428,38.4428,16892.0
2017-05-10 13:10:00,43.89,43.89,43.85,43.89,13374.0,38.4428,38.4428,38.4077,38.4428,13374.0
2017-05-10 13:20:00,43.9,44.0,43.88,44.0,86861.0,38.4515,38.5391,38.434,38.5391,86861.0
2017-05-10 13:30:00,43.99,44.0,43.94,43.96,35902.0,38.5304,38.5391,38.4866,38.5041,35902.0
2017-05-10 13:40:00,43.95,44.08,43.94,44.07,156596.0,38.4953,38.6092,38.4866,38.6004,156596.0
2017-05-10 13:50:00,44.07,44.09,44.03,44.04,204049.0,38.6004,38.618,38.5654,38.5742,204049.0
2017-05-10 14:00:00,44.04,44.09,44.02,44.04,68696.0,38.5742,38.618,38.5566,38.5742,68696.0
2017-05-10 14:10:00,44.04,44.1,44.04,44.1,29589.0,38.5742,38.6267,38.5742,38.6267,29589.0
2017-05-10 14:20:00,44.1,44.18,44.06,44.13,27896.0,38.6267,38.6968,38.5917,38.653,27896.0
2017-05-10 14:30:00,44.13,44.18,44.12,44.15,30823.0,38.653,38.6968,38.6442,38.6705,30823.0
2017-05-10 14:40:00,44.15,44.2,44.14,44.19,40344.0,38.6705,38.7143,38.6617,38.7055,40344.0
2017-05-10 14:50:00,44.18,44.2,44.15,44.17,44322.0,38.6968,38.7143,38.6705,38.688,44322.0
2017-05-10 15:00:00,44.17,44.19,44.1,44.12,40716.0,38.688,38.7055,38.6267,38.6442,40716.0
2017-05-10 15:10:00,44.11,44.16,44.11,44.13,33655.0,38.6355,38.6793,38.6355,38.653,33655.0
2017-05-10 15:20:00,44.13,44.13,44.06,44.08,52600.0,38.653,38.653,38.5917,38.6092,52600.0
2017-05-10 15:30:00,44.08,44.11,44.06,44.06,51556.0,38.6092,38.6355,38.5917,38.5917,51556.0
2017-05-10 15:40:00,44.06,44.1,44.05,44.06,74104.0,38.5917,38.6267,38.5829,38.5917,74104.0
2017-05-10 15:50:00,44.06,44.09,44.05,44.08,313430.0,38.5917,38.618,38.5829,38.6092,313430.0
2017-05-11 09:30:00,43.65,43.77,43.38,43.44,373315.0,38.2326,38.3377,37.9961,38.0486,373315.0
2017-05-11 09:40:00,43.45,43.46,43.09,43.12,139908.0,38.0574,38.0661,37.7421,37.7683,139908.0
2017-05-11 09:50:00,43.12,43.15,42.86,42.92,941205.0,37.7683,37.7946,37.5406,37.5932,941205.0
2017-05-11 10:00:00,42.92,42.98,42.79,42.87,302989.0,37.5932,37.6457,37.4793,37.5494,302989.0
2017-05-11 10:10:00,42.87,42.96,42.8,42.87,350069.0,37.5494,37.6282,37.4881,37.5494,350069.0
2017-05-11 10:20:00,42.86,42.88,42.72,42.77,174421.0,37.5406,37.5581,37.418,37.4618,174421.0
2017-05-11 10:30:00,42.76,42.84,42.68,42.78,261267.0,37.453,37.5231,37.383,37.4705,261267.0
2017-05-11 10:40:00,42.78,42.91,42.78,42.88,144207.0,37.4705,37.5844,37.4705,37.5581,144207.0
2017-05-11 10:50:00,42.88,42.92,42.81,42.92,193386.0,37.5581,37.5932,37.4968,37.5932,193386.0
2017-05-11 11:00:00,42.92,43.12,42.9,43.06,286033.0,37.5932,37.7683,37.5756,37.7158,286033.0
2017-05-11 11:10:00,43.06,43.08,42.97,42.98,173955.0,37.7158,37.7333,37.637,37.6457,173955.0
2017-05-11 11:20:00,42.98,43.07,42.98,43.07,89433.0,37.6457,37.7245,37.6457,37.7245,89433.0
2017-05-11 11:30:00,43.06,43.15,43.03,43.09,156659.0,37.7158,37.7946,37.6895,37.7421,156659.0
2017-05-11 11:40:00,43.08,43.12,43.04,43.07,137125.0,37.7333,37.7683,37.6983,37.7245,137125.0
2017-05-11 11:50:00,43.07,43.12,43.04,43.1,130013.0,37.7245,37.7683,37.6983,37.7508,130013.0
2017-05-11 12:00:00,43.09,43.17,43.09,43.14,148227.0,37.7421,37.8121,37.7421,37.7859,148227.0
2017-05-11 12:10:00,43.14,43.19,43.09,43.19,58357.0,37.7859,37.8297,37.7421,37.8297,58357.0
2017-05-11 12:20:00,43.19,43.2,43.11,43.11,112737.0,37.8297,37.8384,37.7596,37.7596,112737.0
2017-05-11 12:30:00,43.11,43.14,43.1,43.13,47197.0,37.7596,37.7859,37.7508,37.7771,47197.0
2017-05-11 12:40:00,43.12,43.14,43.09,43.13,79536.0,37.7683,37.7859,37.7421,37.7771,79536.0
2017-05-11 12:50:00,43.13,43.13,43.04,43.06,183859.0,37.7771,37.7771,37.6983,37.7158,183859.0
2017-05-11 13:00:00,43.06,43.1,43.04,43.07,41180.0,37.7158,37.7508,37.6983,37.7245,41180.0
2017-05-11 13:10:00,43.07,43.09,43.02,43.05,83839.0,37.7245,37.7421,37.6808,37.707,83839.0
2017-05-11 13:20:00,43.05,43.06,43.0,43.02,106697.0,37.707,37.7158,37.6632,37.6808,106697.0
2017-05-11 13:30:00,43.01,43.05,43.0,43.03,141600.0,37.672,37.707,37.6632,37.6895,141600.0
2017-05-11 13:40:00,43.03,43.07,43.01,43.06,39597.0,37.6895,37.7245,37.672,37.7158,39597.0
2017-05-11 13:50:00,43.06,43.11,43.05,43.11,120061.0,37.7158,37.7596,37.707,37.7596,120061.0
2017-05-11 14:00:00,43.11,43.17,43.1,43.11,128192.0,37.7596,37.8121,37.7508,37.7596,128192.0
2017-05-11 14:10:00,43.11,43.11,43.05,43.11,112348.0,37.7596,37.7596,37.707,37.7596,112348.0
2017-05-11 14:20:00,43.11,43.15,43.1,43.13,39967.0,37.7596,37.7946,37.7508,37.7771,39967.0
2017-05-11 14:30:00,43.13,43.15,43.11,43.14,60377.0,37.7771,37.7946,37.7596,37.7859,60377.0
2017-05-11 14:40:00,43.14,43.15,43.12,43.15,36312.0,37.7859,37.7946,37.7683,37.7946,36312.0
2017-05-11 14:50:00,43.14,43.15,43.1,43.11,57085.0,37.7859,37.7946,37.7508,37.7596,57085.0
2017-05-11 15:00:00,43.11,43.14,43.06,43.07,192964.0,37.7596,37.7859,37.7158,37.7245,192964.0
2017-05-11 15:10:00,43.07,43.09,43.04,43.04,146539.0,37.7245,37.7421,37.6983,37.6983,146539.0
2017-05-11 15:20:00,43.05,43.06,42.94,42.96,253002.0,37.707,37.7158,37.6107,37.6282,253002.0
2017-05-11 15:30:00,42.96,43.0,42.95,42.96,452660.0,37.6282,37.6632,37.6194,37.6282,452660.0
2017-05-11 15:40:00,42.97,43.0,42.96,42.96,207287.0,37.637,37.6632,37.6282,37.6282,207287.0
2017-05-11 15:50:00,42.97,42.98,42.92,42.95,891875.0,37.637,37.6457,37.5932,37.6194,891875.0
2017-05-12 09:30:00,42.75,42.78,42.07,42.09,325589.0,37.4443,37.4705,36.8487,36.8662,325589.0
2017-05-12 09:40:00,42.08,42.38,42.06,42.36,367813.0,36.8574,37.1202,36.8399,37.1027,367813.0
2017-05-12 09:50:00,42.36,42.44,42.28,42.31,311688.0,37.1027,37.1727,37.0326,37.0589,311688.0
2017-05-12 10:00:00,42.31,42.33,42.2,42.23,312065.0,37.0589,37.0764,36.9625,36.9888,312065.0
2017-05-12 10:10:00,42.23,42.32,42.2,42.27,308565.0,36.9888,37.0676,36.9625,37.0238,308565.0
2017-05-12 10:20:00,42.27,42.35,42.19,42.23,388587.0,37.0238,37.0939,36.9538,36.9888,388587.0
2017-05-12 10:30:00,42.24,42.35,42.23,42.26,229449.0,36.9976,37.0939,36.9888,37.0151,229449.0
2017-05-12 10:40:00,42.27,42.28,42.22,42.27,178568.0,37.0238,37.0326,36.98,37.0238,178568.0
2017-05-12 10:50:00,42.27,42.28,42.18,42.25,226091.0,37.0238,37.0326,36.945,37.0063,226091.0
2017-05-12 11:00:00,42.25,42.35,42.24,42.33,74530.0,37.0063,37.0939,36.9976,37.0764,74530.0
2017-05-12 11:10:00,42.33,42.35,42.3,42.34,96787.0,37.0764,37.0939,37.0501,37.0851,96787.0
2017-05-12 11:20:00,42.34,42.37,42.29,42.29,61392.0,37.0851,37.1114,37.0414,37.0414,61392.0
2017-05-12 11:30:00,42.29,42.34,42.28,42.29,48608.0,37.0414,37.0851,37.0326,37.0414,48608.0
2017-05-12 11:40:00,42.29,42.29,42.25,42.27,98187.0,37.0414,37.0414,37.0063,37.0238,98187.0
2017-05-12 11:50:00,42.27,42.28,42.19,42.2,78776.0,37.0238,37.0326,36.9538,36.9625,78776.0
2017-05-12 12:00:00,42.2,42.23,42.18,42.22,68353.0,36.9625,36.9888,36.945,36.98,68353.0
2017-05-12 12:10:00,42.22,42.24,42.2,42.22,64971.0,36.98,36.9976,36.9625,36.98,64971.0
2017-05-12 12:20:00,42.23,42.27,42.22,42.24,69780.0,36.9888,37.0238,36.98,36.9976,69780.0
2017-05-12 12:30:00,42.24,42.28,42.24,42.26,35865.0,36.9976,37.0326,36.9976,37.0151,35865.0
2017-05-12 12:40:00,42.26,42.27,42.23,42.23,29630.0,37.0151,37.0238,36.9888,36.9888,29630.0
2017-05-12 12:50:00,42.23,42.27,42.19,42.26,86509.0,36.9888,37.0238,36.9538,37.0151,86509.0
2017-05-12 13:00:00,42.26,42.27,42.25,42.27,33176.0,37.0151,37.0238,37.0063,37.0238,33176.0
2017-05-12 13:10:00,42.26,42.27,42.21,42.22,39520.0,37.0151,37.0238,36.9713,36.98,39520.0
2017-05-12 13:20:00,42.23,42.23,42.19,42.22,48590.0,36.9888,36.9888,36.9538,36.98,48590.0
2017-05-12 13:30:00,42.23,42.23,42.19,42.2,18752.0,36.9888,36.9888,36.9538,36.9625,18752.0
2017-05-12 13:40:00,42.21,42.21,42.16,42.17,46550.0,36.9713,36.9713,36.9275,36.9362,46550.0
2017-05-12 13:50:00,42.17,42.22,42.16,42.22,41960.0,36.9362,36.98,36.9275,36.98,41960.0
2017-05-12 14:00:00,42.22,42.22,42.16,42.16,67183.0,36.98,36.98,36.9275,36.9275,67183.0
2017-05-12 14:10:00,42.16,42.21,42.16,42.19,49535.0,36.9275,36.9713,36.9275,36.9538,49535.0
2017-05-12 14:20:00,42.2,42.23,42.18,42.21,71631.0,36.9625,36.9888,36.945,36.9713,71631.0
2017-05-12 14:30:00,42.2,42.21,42.16,42.16,102074.0,36.9625,36.9713,36.9275,36.9275,102074.0
2017-05-12 14:40:00,42.17,42.19,42.15,42.15,52349.0,36.9362,36.9538,36.9187,36.9187,52349.0
2017-05-12 14:50:00,42.14,42.2,42.14,42.18,60067.0,36.91,36.9625,36.91,36.945,60067.0
2017-05-12 15:00:00,42.17,42.2,42.15,42.19,52967.0,36.9362,36.9625,36.9187,36.9538,52967.0
2017-05-12 15:10:00,42.19,42.19,42.14,42.14,65021.0,36.9538,36.9538,36.91,36.91,65021.0
2017-05-12 15:20:00,42.14,42.17,42.12,42.13,217074.0,36.91,36.9362,36.8925,36.9012,217074.0
2017-05-12 15:30:00,42.13,42.14,42.1,42.12,336382.0,36.9012,36.91,36.8749,36.8925,336382.0
2017-05-12 15:40:00,42.12,42.16,42.12,42.16,561067.0,36.8925,36.9275,36.8925,36.9275,561067.0
2017-05-12 15:50:00,42.16,42.18,42.14,42.15,712757.0,36.9275,36.945,36.91,36.9187,712757.0
2017-05-15 09:30:00,42.2,42.34,42.09,42.31,170092.0,36.9625,37.0851,36.8662,37.0589,170092.0
2017-05-15 09:40:00,42.32,42.4,42.26,42.3,267631.0,37.0676,37.1377,37.0151,37.0501,267631.0
2017-05-15 09:50:00,42.31,42.38,42.25,42.26,48019.0,37.0589,37.1202,37.0063,37.0151,48019.0
2017-05-15 10:00:00,42.26,42.37,42.25,42.37,101991.0,37.0151,37.1114,37.0063,37.1114,101991.0
2017-05-15 10:10:00,42.37,42.51,42.33,42.47,97287.0,37.1114,37.234,37.0764,37.199,97287.0
2017-05-15 10:20:00,42.47,42.54,42.46,42.46,74601.0,37.199,37.2603,37.1903,37.1903,74601.0
2017-05-15 10:30:00,42.46,42.53,42.43,42.51,154727.0,37.1903,37.2516,37.164,37.234,154727.0
2017-05-15 10:40:00,42.51,42.54,42.45,42.48,76817.0,37.234,37.2603,37.1815,37.2078,76817.0
2017-05-15 10:50:00,42.48,42.51,42.46,42.5,97307.0,37.2078,37.234,37.1903,37.2253,97307.0
2017-05-15 11:00:00,42.5,42.57,42.5,42.54,174648.0,37.2253,37.2866,37.2253,37.2603,174648.0
2017-05-15 11:10:00,42.54,42.55,42.47,42.53,226969.0,37.2603,37.2691,37.199,37.2516,226969.0
2017-05-15 11:20:00,42.52,42.52,42.44,42.48,58135.0,37.2428,37.2428,37.1727,37.2078,58135.0
2017-05-15 11:30:00,42.47,42.49,42.39,42.39,61608.0,37.199,37.2165,37.1289,37.1289,61608.0
2017-05-15 11:40:00,42.39,42.43,42.37,42.41,98340.0,37.1289,37.164,37.1114,37.1465,98340.0
2017-05-15 11:50:00,42.42,42.43,42.37,42.39,40600.0,37.1552,37.164,37.1114,37.1289,40600.0
2017-05-15 12:00:00,42.38,42.4,42.34,42.35,35680.0,37.1202,37.1377,37.0851,37.0939,35680.0
2017-05-15 12:10:00,42.35,42.35,42.28,42.3,33735.0,37.0939,37.0939,37.0326,37.0501,33735.0
2017-05-15 12:20:00,42.3,42.34,42.28,42.32,43298.0,37.0501,37.0851,37.0326,37.0676,43298.0
2017-05-15 12:30:00,42.32,42.34,42.29,42.33,47893.0,37.0676,37.0851,37.0414,37.0764,47893.0
2017-05-15 12:40:00,42.32,42.32,42.29,42.32,49463.0,37.0676,37.0676,37.0414,37.0676,49463.0
2017-05-15 12:50:00,42.32,42.33,42.26,42.29,61694.0,37.0676,37.0764,37.0151,37.0414,61694.0
2017-05-15 13:00:00,42.28,42.28,42.23,42.27,39925.0,37.0326,37.0326,36.9888,37.0238,39925.0
2017-05-15 13:10:00,42.26,42.3,42.26,42.29,35630.0,37.0151,37.0501,37.0151,37.0414,35630.0
2017-05-15 13:20:00,42.29,42.3,42.26,42.28,73200.0,37.0414,37.0501,37.0151,37.0326,73200.0
2017-05-15 13:30:00,42.26,42.32,42.26,42.3,27250.0,37.0151,37.0676,37.0151,37.0501,27250.0
2017-05-15 13:40:00,42.3,42.32,42.27,42.28,92739.0,37.0501,37.0676,37.0238,37.0326,92739.0
2017-05-15 13:50:00,42.28,42.29,42.21,42.22,797401.0,37.0326,37.0414,36.9713,36.98,797401.0
2017-05-15 14:00:00,42.22,42.22,42.18,42.19,83365.0,36.98,36.98,36.945,36.9538,83365.0
2017-05-15 14:10:00,42.2,42.22,42.19,42.2,71727.0,36.9625,36.98,36.9538,36.9625,71727.0
2017-05-15 14:20:00,42.2,42.2,42.06,42.07,119571.0,36.9625,36.9625,36.8399,36.8487,119571.0
2017-05-15 14:30:00,42.07,42.09,42.02,42.05,312686.0,36.8487,36.8662,36.8049,36.8311,312686.0
2017-05-15 14:40:00,42.05,42.1,42.04,42.08,103771.0,36.8311,36.8749,36.8224,36.8574,103771.0
2017-05-15 14:50:00,42.08,42.09,42.05,42.05,51691.0,36.8574,36.8662,36.8311,36.8311,51691.0
2017-05-15 15:00:00,42.06,42.11,42.06,42.09,67593.0,36.8399,36.8837,36.8399,36.8662,67593.0
2017-05-15 15:10:00,42.09,42.1,42.0,42.01,309446.0,36.8662,36.8749,36.7873,36.7961,309446.0
2017-05-15 15:20:00,42.01,42.1,42.0,42.09,90948.0,36.7961,36.8749,36.7873,36.8662,90948.0
2017-05-15 15:30:00,42.09,42.1,42.04,42.05,90966.0,36.8662,36.8749,36.8224,36.8311,90966.0
2017-05-15 15:40:00,42.05,42.11,42.04,42.09,103476.0,36.8311,36.8837,36.8224,36.8662,103476.0
2017-05-15 15:50:00,42.1,42.13,42.07,42.08,508602.0,36.8749,36.9012,36.8487,36.8574,508602.0
2017-05-16 09:30:00,41.98,42.07,41.66,41.66,254247.0,36.7698,36.8487,36.4895,36.4895,254247.0
2017-05-16 09:40:00,41.66,41.77,41.63,41.72,101101.0,36.4895,36.5859,36.4633,36.5421,101101.0
2017-05-16 09:50:00,41.71,41.74,41.61,41.73,110900.0,36.5333,36.5596,36.4457,36.5509,110900.0
2017-05-16 10:00:00,41.76,41.86,41.7,41.79,139414.0,36.5771,36.6647,36.5246,36.6034,139414.0
2017-05-16 10:10:00,41.8,41.87,41.77,41.86,144474.0,36.6122,36.6735,36.5859,36.6647,144474.0
2017-05-16 10:20:00,41.87,41.88,41.64,41.71,133664.0,36.6735,36.6822,36.472,36.5333,133664.0
2017-05-16 10:30:00,41.7,41.71,41.57,41.59,224673.0,36.5246,36.5333,36.4107,36.4282,224673.0
2017-05-16 10:40:00,41.59,41.59,41.51,41.52,97851.0,36.4282,36.4282,36.3582,36.3669,97851.0
2017-05-16 10:50:00,41.52,41.6,41.51,41.59,71838.0,36.3669,36.437,36.3582,36.4282,71838.0
2017-05-16 11:00:00,41.59,41.73,41.56,41.71,88562.0,36.4282,36.5509,36.402,36.5333,88562.0
2017-05-16 11:10:00,41.7,41.72,41.66,41.67,34991.0,36.5246,36.5421,36.4895,36.4983,34991.0
2017-05-16 11:20:00,41.67,41.68,41.59,41.6,51958.0,36.4983,36.5071,36.4282,36.437,51958.0
2017-05-16 11:30:00,41.61,41.61,41.52,41.6,24321.0,36.4457,36.4457,36.3669,36.437,24321.0
2017-05-16 11:40:00,41.6,41.73,41.6,41.73,43345.0,36.437,36.5509,36.437,36.5509,43345.0
2017-05-16 11:50:00,41.74,41.77,41.7,41.72,96908.0,36.5596,36.5859,36.5246,36.5421,96908.0
2017-05-16 12:00:00,41.72,41.75,41.69,41.75,41975.0,36.5421,36.5684,36.5158,36.5684,41975.0
2017-05-16 12:10:00,41.74,41.84,41.74,41.84,33286.0,36.5596,36.6472,36.5596,36.6472,33286.0
2017-05-16 12:20:00,41.84,41.98,41.84,41.95,313653.0,36.6472,36.7698,36.6472,36.7436,313653.0
2017-05-16 12:30:00,41.95,41.96,41.87,41.89,55084.0,36.7436,36.7523,36.6735,36.691,55084.0
2017-05-16 12:40:00,41.88,41.91,41.85,41.89,159701.0,36.6822,36.7085,36.656,36.691,159701.0
2017-05-16 12:50:00,41.89,41.92,41.85,41.85,70826.0,36.691,36.7173,36.656,36.656,70826.0
2017-05-16 13:00:00,41.84,41.87,41.79,41.81,52150.0,36.6472,36.6735,36.6034,36.6209,52150.0
2017-05-16 13:10:00,41.81,41.84,41.79,41.8,39724.0,36.6209,36.6472,36.6034,36.6122,39724.0
2017-05-16 13:20:00,41.8,41.82,41.78,41.81,17279.0,36.6122,36.6297,36.5947,36.6209,17279.0
2017-05-16 13:30:00,41.82,41.86,41.8,41.84,50892.0,36.6297,36.6647,36.6122,36.6472,50892.0
2017-05-16 13:40:00,41.84,41.85,41.82,41.84,35310.0,36.6472,36.656,36.6297,36.6472,35310.0
2017-05-16 13:50:00,41.84,41.86,41.8,41.82,57092.0,36.6472,36.6647,36.6122,36.6297,57092.0
2017-05-16 14:00:00,41.82,41.87,41.81,41.84,41429.0,36.6297,36.6735,36.6209,36.6472,41429.0
2017-05-16 14:10:00,41.84,41.86,41.8,41.8,36408.0,36.6472,36.6647,36.6122,36.6122,36408.0
2017-05-16 14:20:00,41.8,41.81,41.71,41.75,44773.0,36.6122,36.6209,36.5333,36.5684,44773.0
2017-05-16 14:30:00,41.75,41.79,41.74,41.76,92783.0,36.5684,36.6034,36.5596,36.5771,92783.0
2017-05-16 14:40:00,41.76,41.76,41.69,41.71,84653.0,36.5771,36.5771,36.5158,36.5333,84653.0
2017-05-16 14:50:00,41.71,41.72,41.66,41.66,69063.0,36.5333,36.5421,36.4895,36.4895,69063.0
2017-05-16 15:00:00,41.67,41.72,41.66,41.69,94239.0,36.4983,36.5421,36.4895,36.5158,94239.0
2017-05-16 15:10:00,41.69,41.72,41.67,41.71,57410.0,36.5158,36.5421,36.4983,36.5333,57410.0
2017-05-16 15:20:00,41.71,41.75,41.7,41.73,168264.0,36.5333,36.5684,36.5246,36.5509,168264.0
2017-05-16 15:30:00,41.73,41.78,41.73,41.77,71768.0,36.5509,36.5947,36.5509,36.5859,71768.0
2017-05-16 15:40:00,41.77,41.79,41.72,41.72,107200.0,36.5859,36.6034,36.5421,36.5421,107200.0
2017-05-16 15:50:00,41.72,41.77,41.71,41.77,546110.0,36.5421,36.5859,36.5333,36.5859,546110.0
2017-05-17 09:30:00,41.55,41.62,41.3,41.52,266590.0,36.3932,36.4545,36.1742,36.3669,266590.0
2017-05-17 09:40:00,41.52,41.52,41.28,41.36,171183.0,36.3669,36.3669,36.1567,36.2268,171183.0
2017-05-17 09:50:00,41.35,41.39,41.18,41.18,80976.0,36.218,36.2531,36.0691,36.0691,80976.0
2017-05-17 10:00:00,41.2,41.31,41.19,41.3,168301.0,36.0866,36.183,36.0779,36.1742,168301.0
2017-05-17 10:10:00,41.3,41.37,41.26,41.34,138416.0,36.1742,36.2355,36.1392,36.2093,138416.0
2017-05-17 10:20:00,41.34,41.35,41.22,41.3,75579.0,36.2093,36.218,36.1042,36.1742,75579.0
2017-05-17 10:30:00,41.29,41.37,41.25,41.31,138303.0,36.1655,36.2355,36.1304,36.183,138303.0
2017-05-17 10:40:00,41.3,41.35,41.22,41.22,63217.0,36.1742,36.218,36.1042,36.1042,63217.0
2017-05-17 10:50:00,41.23,41.26,41.15,41.16,90474.0,36.1129,36.1392,36.0428,36.0516,90474.0
2017-05-17 11:00:00,41.17,41.19,41.13,41.16,67958.0,36.0604,36.0779,36.0253,36.0516,67958.0
2017-05-17 11:10:00,41.15,41.26,41.15,41.23,60830.0,36.0428,36.1392,36.0428,36.1129,60830.0
2017-05-17 11:20:00,41.22,41.24,41.14,41.15,36500.0,36.1042,36.1217,36.0341,36.0428,36500.0
2017-05-17 11:30:00,41.15,41.16,41.07,41.14,52560.0,36.0428,36.0516,35.9728,36.0341,52560.0
2017-05-17 11:40:00,41.13,41.2,41.13,41.18,99047.0,36.0253,36.0866,36.0253,36.0691,99047.0
2017-05-17 11:50:00,41.18,41.19,41.13,41.19,35605.0,36.0691,36.0779,36.0253,36.0779,35605.0
2017-05-17 12:00:00,41.19,41.19,41.13,41.15,22293.0,36.0779,36.0779,36.0253,36.0428,22293.0
2017-05-17 12:10:00,41.14,41.15,41.1,41.12,62049.0,36.0341,36.0428,35.999,36.0166,62049.0
2017-05-17 12:20:00,41.13,41.15,41.09,41.09,66445.0,36.0253,36.0428,35.9903,35.9903,66445.0
2017-05-17 12:30:00,41.1,41.15,41.09,41.14,59400.0,35.999,36.0428,35.9903,36.0341,59400.0
2017-05-17 12:40:00,41.14,41.16,41.1,41.14,27717.0,36.0341,36.0516,35.999,36.0341,27717.0
2017-05-17 12:50:00,41.15,41.16,41.13,41.15,29372.0,36.0428,36.0516,36.0253,36.0428,29372.0
2017-05-17 13:00:00,41.14,41.17,41.12,41.16,53850.0,36.0341,36.0604,36.0166,36.0516,53850.0
2017-05-17 13:10:00,41.16,41.18,41.13,41.13,32960.0,36.0516,36.0691,36.0253,36.0253,32960.0
2017-05-17 13:20:00,41.12,41.17,41.1,41.15,28910.0,36.0166,36.0604,35.999,36.0428,28910.0
2017-05-17 13:30:00,41.16,41.18,41.13,41.14,39124.0,36.0516,36.0691,36.0253,36.0341,39124.0
2017-05-17 13:40:00,41.14,41.19,41.12,41.16,22400.0,36.0341,36.0779,36.0166,36.0516,22400.0
2017-05-17 13:50:00,41.16,41.16,41.1,41.11,17141.0,36.0516,36.0516,35.999,36.0078,17141.0
2017-05-17 14:00:00,41.11,41.15,41.07,41.09,44942.0,36.0078,36.0428,35.9728,35.9903,44942.0
2017-05-17 14:10:00,41.08,41.08,40.98,41.0,78168.0,35.9815,35.9815,35.8939,35.9115,78168.0
2017-05-17 14:20:00,41.01,41.01,40.91,40.95,84921.0,35.9202,35.9202,35.8326,35.8677,84921.0
2017-05-17 14:30:00,40.95,41.02,40.94,40.94,112494.0,35.8677,35.929,35.8589,35.8589,112494.0
2017-05-17 14:40:00,40.94,40.97,40.89,40.91,46354.0,35.8589,35.8852,35.8151,35.8326,46354.0
2017-05-17 14:50:00,40.91,41.02,40.91,41.02,53581.0,35.8326,35.929,35.8326,35.929,53581.0
2017-05-17 15:00:00,41.01,41.05,40.99,41.02,47911.0,35.9202,35.9553,35.9027,35.929,47911.0
2017-05-17 15:10:00,41.02,41.1,40.97,41.09,76336.0,35.929,35.999,35.8852,35.9903,76336.0
2017-05-17 15:20:00,41.09,41.14,41.08,41.09,286347.0,35.9903,36.0341,35.9815,35.9903,286347.0
2017-05-17 15:30:00,41.09,41.17,41.09,41.13,188580.0,35.9903,36.0604,35.9903,36.0253,188580.0
2017-05-17 15:40:00,41.14,41.16,41.01,41.03,257345.0,36.0341,36.0516,35.9202,35.9377,257345.0
2017-05-17 15:50:00,41.03,41.03,40.92,40.93,756976.0,35.9377,35.9377,35.8414,35.8501,756976.0
2017-05-18 09:30:00,41.06,41.29,40.9,41.18,178642.0,35.964,36.1655,35.8239,36.0691,178642.0
2017-05-18 09:40:00,41.17,41.17,40.93,40.93,248236.0,36.0604,36.0604,35.8501,35.8501,248236.0
2017-05-18 09:50:00,40.94,40.96,40.82,40.85,285386.0,35.8589,35.8764,35.7538,35.7801,285386.0
2017-05-18 10:00:00,40.85,41.16,40.85,41.14,541630.0,35.7801,36.0516,35.7801,36.0341,541630.0
2017-05-18 10:10:00,41.14,41.21,41.01,41.05,410335.0,36.0341,36.0954,35.9202,35.9553,410335.0
2017-05-18 10:20:00,41.05,41.05,40.87,40.97,125541.0,35.9553,35.9553,35.7976,35.8852,125541.0
2017-05-18 10:30:00,40.97,41.1,40.97,41.01,165697.0,35.8852,35.999,35.8852,35.9202,165697.0
2017-05-18 10:40:00,41.02,41.04,40.91,40.92,26700.0,35.929,35.9465,35.8326,35.8414,26700.0
2017-05-18 10:50:00,40.92,40.97,40.86,40.93,45386.0,35.8414,35.8852,35.7888,35.8501,45386.0
2017-05-18 11:00:00,40.93,41.03,40.93,41.03,201716.0,35.8501,35.9377,35.8501,35.9377,201716.0
2017-05-18 11:10:00,41.02,41.11,41.0,41.1,79526.0,35.929,36.0078,35.9115,35.999,79526.0
2017-05-18 11:20:00,41.1,41.15,41.08,41.1,152082.0,35.999,36.0428,35.9815,35.999,152082.0
2017-05-18 11:30:00,41.1,41.18,41.1,41.11,170186.0,35.999,36.0691,35.999,36.0078,170186.0
2017-05-18 11:40:00,41.11,41.11,40.96,41.03,139718.0,36.0078,36.0078,35.8764,35.9377,139718.0
2017-05-18 11:50:00,41.03,41.06,41.02,41.04,193002.0,35.9377,35.964,35.929,35.9465,193002.0
2017-05-18 12:00:00,41.04,41.08,40.99,40.99,118550.0,35.9465,35.9815,35.9027,35.9027,118550.0
2017-05-18 12:10:00,40.99,41.03,40.98,40.98,113135.0,35.9027,35.9377,35.8939,35.8939,113135.0
2017-05-18 12:20:00,40.98,41.03,40.96,40.98,55905.0,35.8939,35.9377,35.8764,35.8939,55905.0
2017-05-18 12:30:00,40.98,41.03,40.96,40.96,28100.0,35.8939,35.9377,35.8764,35.8764,28100.0
2017-05-18 12:40:00,40.96,40.96,40.87,40.87,28800.0,35.8764,35.8764,35.7976,35.7976,28800.0
2017-05-18 12:50:00,40.88,40.89,40.84,40.89,48197.0,35.8063,35.8151,35.7713,35.8151,48197.0
2017-05-18 13:00:00,40.89,40.91,40.84,40.89,29600.0,35.8151,35.8326,35.7713,35.8151,29600.0
2017-05-18 13:10:00,40.88,40.93,40.87,40.91,37228.0,35.8063,35.8501,35.7976,35.8326,37228.0
2017-05-18 13:20:00,40.91,40.93,40.89,40.89,18526.0,35.8326,35.8501,35.8151,35.8151,18526.0
2017-05-18 13:30:00,40.9,40.94,40.87,40.94,31366.0,35.8239,35.8589,35.7976,35.8589,31366.0
2017-05-18 13:40:00,40.94,40.96,40.92,40.92,30584.0,35.8589,35.8764,35.8414,35.8414,30584.0
2017-05-18 13:50:00,40.92,41.01,40.9,40.97,48557.0,35.8414,35.9202,35.8239,35.8852,48557.0
2017-05-18 14:00:00,40.98,41.09,40.98,41.08,165336.0,35.8939,35.9903,35.8939,35.9815,165336.0
2017-05-18 14:10:00,41.08,41.09,40.98,40.99,62291.0,35.9815,35.9903,35.8939,35.9027,62291.0
2017-05-18 14:20:00,40.99,41.07,40.99,41.07,49457.0,35.9027,35.9728,35.9027,35.9728,49457.0
2017-05-18 14:30:00,41.08,41.15,41.08,41.11,173327.0,35.9815,36.0428,35.9815,36.0078,173327.0
2017-05-18 14:40:00,41.11,41.12,41.01,41.04,91248.0,36.0078,36.0166,35.9202,35.9465,91248.0
2017-05-18 14:50:00,41.05,41.06,40.99,41.03,52787.0,35.9553,35.964,35.9027,35.9377,52787.0
2017-05-18 15:00:00,41.04,41.06,40.99,41.02,88158.0,35.9465,35.964,35.9027,35.929,88158.0
2017-05-18 15:10:00,41.02,41.04,40.99,41.03,58031.0,35.929,35.9465,35.9027,35.9377,58031.0
2017-05-18 15:20:00,41.04,41.06,41.0,41.03,47162.0,35.9465,35.964,35.9115,35.9377,47162.0
2017-05-18 15:30:00,41.03,41.04,40.99,41.04,65857.0,35.9377,35.9465,35.9027,35.9465,65857.0
2017-05-18 15:40:00,41.04,41.05,40.98,41.04,98166.0,35.9465,35.9553,35.8939,35.9465,98166.0
2017-05-18 15:50:00,41.03,41.05,40.95,40.96,286412.0,35.9377,35.9553,35.8677,35.8764,286412.0
2017-05-19 09:30:00,40.97,41.0,40.66,40.69,180910.0,35.8852,35.9115,35.6137,35.6399,180910.0
2017-05-19 09:40:00,40.69,40.84,40.59,40.72,164913.0,35.6399,35.7713,35.5523,35.6662,164913.0
2017-05-19 09:50:00,40.71,40.85,40.71,40.74,107121.0,35.6574,35.7801,35.6574,35.6837,107121.0
2017-05-19 10:00:00,40.74,40.78,40.65,40.74,89955.0,35.6837,35.7188,35.6049,35.6837,89955.0
2017-05-19 10:10:00,40.76,40.9,40.76,40.84,68184.0,35.7012,35.8239,35.7012,35.7713,68184.0
2017-05-19 10:20:00,40.84,40.92,40.74,40.91,76084.0,35.7713,35.8414,35.6837,35.8326,76084.0
2017-05-19 10:30:00,40.92,40.92,40.82,40.89,197154.0,35.8414,35.8414,35.7538,35.8151,197154.0
2017-05-19 10:40:00,40.88,40.93,40.85,40.92,182290.0,35.8063,35.8501,35.7801,35.8414,182290.0
2017-05-19 10:50:00,40.92,41.02,40.91,40.96,112164.0,35.8414,35.929,35.8326,35.8764,112164.0
2017-05-19 11:00:00,40.96,40.98,40.9,40.95,107769.0,35.8764,35.8939,35.8239,35.8677,107769.0
2017-05-19 11:10:00,40.96,40.96,40.84,40.87,114801.0,35.8764,35.8764,35.7713,35.7976,114801.0
2017-05-19 11:20:00,40.86,40.92,40.85,40.9,63917.0,35.7888,35.8414,35.7801,35.8239,63917.0
2017-05-19 11:30:00,40.9,40.92,40.82,40.9,66004.0,35.8239,35.8414,35.7538,35.8239,66004.0
2017-05-19 11:40:00,40.89,40.95,40.85,40.87,80159.0,35.8151,35.8677,35.7801,35.7976,80159.0
2017-05-19 11:50:00,40.87,40.94,40.87,40.93,132549.0,35.7976,35.8589,35.7976,35.8501,132549.0
2017-05-19 12:00:00,40.94,40.95,40.88,40.91,59692.0,35.8589,35.8677,35.8063,35.8326,59692.0
2017-05-19 12:10:00,40.91,40.95,40.9,40.91,36048.0,35.8326,35.8677,35.8239,35.8326,36048.0
2017-05-19 12:20:00,40.92,40.95,40.89,40.92,51304.0,35.8414,35.8677,35.8151,35.8414,51304.0
2017-05-19 12:30:00,40.92,40.96,40.9,40.91,52614.0,35.8414,35.8764,35.8239,35.8326,52614.0
2017-05-19 12:40:00,40.9,40.94,40.89,40.93,37815.0,35.8239,35.8589,35.8151,35.8501,37815.0
2017-05-19 12:50:00,40.92,41.01,40.91,40.98,58231.0,35.8414,35.9202,35.8326,35.8939,58231.0
2017-05-19 13:00:00,40.98,40.98,40.94,40.97,89653.0,35.8939,35.8939,35.8589,35.8852,89653.0
2017-05-19 13:10:00,40.97,41.01,40.96,41.01,101526.0,35.8852,35.9202,35.8764,35.9202,101526.0
2017-05-19 13:20:00,41.01,41.03,41.01,41.02,35700.0,35.9202,35.9377,35.9202,35.929,35700.0
2017-05-19 13:30:00,41.02,41.03,40.98,41.01,45302.0,35.929,35.9377,35.8939,35.9202,45302.0
2017-05-19 13:40:00,41.0,41.0,40.96,40.98,68791.0,35.9115,35.9115,35.8764,35.8939,68791.0
2017-05-19 13:50:00,40.98,41.01,40.97,41.01,55740.0,35.8939,35.9202,35.8852,35.9202,55740.0
2017-05-19 14:00:00,41.0,41.05,40.99,40.99,82621.0,35.9115,35.9553,35.9027,35.9027,82621.0
2017-05-19 14:10:00,41.0,41.04,40.98,41.01,79234.0,35.9115,35.9465,35.8939,35.9202,79234.0
2017-05-19 14:20:00,41.01,41.05,41.01,41.05,122851.0,35.9202,35.9553,35.9202,35.9553,122851.0
2017-05-19 14:30:00,41.05,41.11,41.05,41.06,252235.0,35.9553,36.0078,35.9553,35.964,252235.0
2017-05-19 14:40:00,41.07,41.09,41.05,41.06,136286.0,35.9728,35.9903,35.9553,35.964,136286.0
2017-05-19 14:50:00,41.06,41.1,41.06,41.1,124362.0,35.964,35.999,35.964,35.999,124362.0
2017-05-19 15:00:00,41.1,41.12,41.03,41.03,221233.0,35.999,36.0166,35.9377,35.9377,221233.0
2017-05-19 15:10:00,41.03,41.04,40.99,40.99,181005.0,35.9377,35.9465,35.9027,35.9027,181005.0
2017-05-19 15:20:00,41.0,41.03,40.98,40.98,172134.0,35.9115,35.9377,35.8939,35.8939,172134.0
2017-05-19 15:30:00,40.98,41.0,40.94,41.0,255668.0,35.8939,35.9115,35.8589,35.9115,255668.0
2017-05-19 15:40:00,41.0,41.01,40.93,40.95,516388.0,35.9115,35.9202,35.8501,35.8677,516388.0
2017-05-19 15:50:00,40.95,40.97,40.93,40.93,1022828.0,35.8677,35.8852,35.8501,35.8501,1022828.0
2017-05-22 09:30:00,40.96,41.16,40.94,41.14,101189.0,35.8764,36.0516,35.8589,36.0341,101189.0
2017-05-22 09:40:00,41.15,41.37,41.12,41.36,178581.0,36.0428,36.2355,36.0166,36.2268,178581.0
2017-05-22 09:50:00,41.35,41.4,41.32,41.35,49734.0,36.218,36.2618,36.1917,36.218,49734.0
2017-05-22 10:00:00,41.35,41.35,41.26,41.27,58095.0,36.218,36.218,36.1392,36.1479,58095.0
2017-05-22 10:10:00,41.26,41.26,41.17,41.19,89656.0,36.1392,36.1392,36.0604,36.0779,89656.0
2017-05-22 10:20:00,41.2,41.3,41.19,41.28,33213.0,36.0866,36.1742,36.0779,36.1567,33213.0
2017-05-22 10:30:00,41.28,41.3,41.19,41.21,39799.0,36.1567,36.1742,36.0779,36.0954,39799.0
2017-05-22 10:40:00,41.2,41.24,41.16,41.17,36036.0,36.0866,36.1217,36.0516,36.0604,36036.0
2017-05-22 10:50:00,41.18,41.26,41.18,41.25,54213.0,36.0691,36.1392,36.0691,36.1304,54213.0
2017-05-22 11:00:00,41.24,41.31,41.22,41.3,43336.0,36.1217,36.183,36.1042,36.1742,43336.0
2017-05-22 11:10:00,41.3,41.37,41.3,41.34,28459.0,36.1742,36.2355,36.1742,36.2093,28459.0
2017-05-22 11:20:00,41.35,41.38,41.29,41.31,71593.0,36.218,36.2443,36.1655,36.183,71593.0
2017-05-22 11:30:00,41.3,41.34,41.25,41.27,48083.0,36.1742,36.2093,36.1304,36.1479,48083.0
2017-05-22 11:40:00,41.27,41.29,41.22,41.22,27306.0,36.1479,36.1655,36.1042,36.1042,27306.0
2017-05-22 11:50:00,41.21,41.28,41.21,41.28,11587.0,36.0954,36.1567,36.0954,36.1567,11587.0
2017-05-22 12:00:00,41.28,41.31,41.27,41.28,53198.0,36.1567,36.183,36.1479,36.1567,53198.0
2017-05-22 12:10:00,41.29,41.36,41.29,41.29,54104.0,36.1655,36.2268,36.1655,36.1655,54104.0
2017-05-22 12:20:00,41.29,41.31,41.26,41.27,52270.0,36.1655,36.183,36.1392,36.1479,52270.0
2017-05-22 12:30:00,41.28,41.28,41.22,41.25,37904.0,36.1567,36.1567,36.1042,36.1304,37904.0
2017-05-22 12:40:00,41.26,41.3,41.25,41.29,15638.0,36.1392,36.1742,36.1304,36.1655,15638.0
2017-05-22 12:50:00,41.29,41.29,41.23,41.25,21137.0,36.1655,36.1655,36.1129,36.1304,21137.0
2017-05-22 13:00:00,41.24,41.26,41.22,41.26,20941.0,36.1217,36.1392,36.1042,36.1392,20941.0
2017-05-22 13:10:00,41.26,41.27,41.24,41.24,20348.0,36.1392,36.1479,36.1217,36.1217,20348.0
2017-05-22 13:20:00,41.24,41.25,41.22,41.23,17965.0,36.1217,36.1304,36.1042,36.1129,17965.0
2017-05-22 13:30:00,41.23,41.25,41.19,41.21,22247.0,36.1129,36.1304,36.0779,36.0954,22247.0
2017-05-22 13:40:00,41.21,41.23,41.19,41.2,43432.0,36.0954,36.1129,36.0779,36.0866,43432.0
2017-05-22 13:50:00,41.19,41.25,41.19,41.22,18237.0,36.0779,36.1304,36.0779,36.1042,18237.0
2017-05-22 14:00:00,41.22,41.22,41.19,41.22,58346.0,36.1042,36.1042,36.0779,36.1042,58346.0
2017-05-22 14:10:00,41.22,41.23,41.19,41.2,14896.0,36.1042,36.1129,36.0779,36.0866,14896.0
2017-05-22 14:20:00,41.21,41.23,41.18,41.21,18113.0,36.0954,36.1129,36.0691,36.0954,18113.0
2017-05-22 14:30:00,41.21,41.24,41.19,41.2,28600.0,36.0954,36.1217,36.0779,36.0866,28600.0
2017-05-22 14:40:00,41.2,41.25,41.2,41.24,42946.0,36.0866,36.1304,36.0866,36.1217,42946.0
2017-05-22 14:50:00,41.24,41.27,41.21,41.27,24633.0,36.1217,36.1479,36.0954,36.1479,24633.0
2017-05-22 15:00:00,41.26,41.3,41.25,41.27,38451.0,36.1392,36.1742,36.1304,36.1479,38451.0
2017-05-22 15:10:00,41.27,41.31,41.26,41.26,73480.0,36.1479,36.183,36.1392,36.1392,73480.0
2017-05-22 15:20:00,41.26,41.29,41.24,41.27,131328.0,36.1392,36.1655,36.1217,36.1479,131328.0
2017-05-22 15:30:00,41.26,41.3,41.25,41.27,157933.0,36.1392,36.1742,36.1304,36.1479,157933.0
2017-05-22 15:40:00,41.27,41.3,41.24,41.26,50468.0,36.1479,36.1742,36.1217,36.1392,50468.0
2017-05-22 15:50:00,41.26,41.29,41.23,41.29,332681.0,36.1392,36.1655,36.1129,36.1655,332681.0
2017-05-23 09:30:00,41.29,41.48,40.98,41.05,67662.0,36.1655,36.3319,35.8939,35.9553,67662.0
2017-05-23 09:40:00,41.05,41.06,40.86,40.93,109983.0,35.9553,35.964,35.7888,35.8501,109983.0
2017-05-23 09:50:00,40.94,40.96,40.9,40.93,86114.0,35.8589,35.8764,35.8239,35.8501,86114.0
2017-05-23 10:00:00,40.93,40.93,40.85,40.88,82422.0,35.8501,35.8501,35.7801,35.8063,82422.0
2017-05-23 10:10:00,40.88,40.88,40.7,40.73,433098.0,35.8063,35.8063,35.6487,35.675,433098.0
2017-05-23 10:20:00,40.72,40.81,40.69,40.76,215750.0,35.6662,35.745,35.6399,35.7012,215750.0
2017-05-23 10:30:00,40.76,40.82,40.75,40.77,87183.0,35.7012,35.7538,35.6925,35.71,87183.0
2017-05-23 10:40:00,40.77,40.82,40.75,40.79,70950.0,35.71,35.7538,35.6925,35.7275,70950.0
2017-05-23 10:50:00,40.79,40.83,40.77,40.8,88022.0,35.7275,35.7626,35.71,35.7363,88022.0
2017-05-23 11:00:00,40.8,40.84,40.77,40.84,38486.0,35.7363,35.7713,35.71,35.7713,38486.0
2017-05-23 11:10:00,40.84,40.85,40.79,40.8,60263.0,35.7713,35.7801,35.7275,35.7363,60263.0
2017-05-23 11:20:00,40.8,40.91,40.79,40.91,184619.0,35.7363,35.8326,35.7275,35.8326,184619.0
2017-05-23 11:30:00,40.92,40.95,40.87,40.88,164472.0,35.8414,35.8677,35.7976,35.8063,164472.0
2017-05-23 11:40:00,40.88,40.93,40.88,40.89,61774.0,35.8063,35.8501,35.8063,35.8151,61774.0
2017-05-23 11:50:00,40.89,40.92,40.89,40.9,40486.0,35.8151,35.8414,35.8151,35.8239,40486.0
2017-05-23 12:00:00,40.89,40.95,40.89,40.93,91093.0,35.8151,35.8677,35.8151,35.8501,91093.0
2017-05-23 12:10:00,40.93,40.95,40.88,40.89,80080.0,35.8501,35.8677,35.8063,35.8151,80080.0
2017-05-23 12:20:00,40.89,40.95,40.86,40.86,79599.0,35.8151,35.8677,35.7888,35.7888,79599.0
2017-05-23 12:30:00,40.86,40.89,40.83,40.86,91363.0,35.7888,35.8151,35.7626,35.7888,91363.0
2017-05-23 12:40:00,40.86,40.88,40.82,40.83,39206.0,35.7888,35.8063,35.7538,35.7626,39206.0
2017-05-23 12:50:00,40.82,40.83,40.79,40.81,33403.0,35.7538,35.7626,35.7275,35.745,33403.0
2017-05-23 13:00:00,40.8,40.85,40.79,40.83,46913.0,35.7363,35.7801,35.7275,35.7626,46913.0
2017-05-23 13:10:00,40.83,40.84,40.8,40.81,26058.0,35.7626,35.7713,35.7363,35.745,26058.0
2017-05-23 13:20:00,40.81,40.84,40.77,40.8,28497.0,35.745,35.7713,35.71,35.7363,28497.0
2017-05-23 13:30:00,40.8,40.83,40.79,40.8,21533.0,35.7363,35.7626,35.7275,35.7363,21533.0
2017-05-23 13:40:00,40.79,40.81,40.75,40.78,58637.0,35.7275,35.745,35.6925,35.7188,58637.0
2017-05-23 13:50:00,40.77,40.78,40.74,40.76,30412.0,35.71,35.7188,35.6837,35.7012,30412.0
2017-05-23 14:00:00,40.76,40.77,40.73,40.74,27931.0,35.7012,35.71,35.675,35.6837,27931.0
2017-05-23 14:10:00,40.74,40.74,40.67,40.67,37345.0,35.6837,35.6837,35.6224,35.6224,37345.0
2017-05-23 14:20:00,40.67,40.7,40.66,40.66,48319.0,35.6224,35.6487,35.6137,35.6137,48319.0
2017-05-23 14:30:00,40.66,40.67,40.61,40.63,63611.0,35.6137,35.6224,35.5699,35.5874,63611.0
2017-05-23 14:40:00,40.63,40.65,40.61,40.63,63462.0,35.5874,35.6049,35.5699,35.5874,63462.0
2017-05-23 14:50:00,40.63,40.65,40.61,40.64,51087.0,35.5874,35.6049,35.5699,35.5961,51087.0
2017-05-23 15:00:00,40.65,40.67,40.61,40.65,61701.0,35.6049,35.6224,35.5699,35.6049,61701.0
2017-05-23 15:10:00,40.65,40.65,40.6,40.6,53551.0,35.6049,35.6049,35.5611,35.5611,53551.0
2017-05-23 15:20:00,40.6,40.64,40.57,40.61,146851.0,35.5611,35.5961,35.5348,35.5699,146851.0
2017-05-23 15:30:00,40.61,40.62,40.56,40.6,125138.0,35.5699,35.5786,35.5261,35.5611,125138.0
2017-05-23 15:40:00,40.6,40.61,40.56,40.58,329779.0,35.5611,35.5699,35.5261,35.5436,329779.0
2017-05-23 15:50:00,40.58,40.59,40.56,40.57,680060.0,35.5436,35.5523,35.5261,35.5348,680060.0
2017-05-24 09:30:00,40.45,40.63,40.14,40.33,264004.0,35.4297,35.5874,35.1582,35.3246,264004.0
2017-05-24 09:40:00,40.33,40.34,40.18,40.27,125209.0,35.3246,35.3334,35.1932,35.2721,125209.0
2017-05-24 09:50:00,40.27,40.33,40.14,40.15,572833.0,35.2721,35.3246,35.1582,35.167,572833.0
2017-05-24 10:00:00,40.15,40.22,40.15,40.2,108131.0,35.167,35.2283,35.167,35.2107,108131.0
2017-05-24 10:10:00,40.21,40.26,40.19,40.2,55903.0,35.2195,35.2633,35.202,35.2107,55903.0
2017-05-24 10:20:00,40.2,40.37,40.17,40.36,73789.0,35.2107,35.3596,35.1845,35.3509,73789.0
2017-05-24 10:30:00,40.37,40.46,40.35,40.44,72315.0,35.3596,35.4385,35.3421,35.421,72315.0
2017-05-24 10:40:00,40.44,40.45,40.36,40.45,74694.0,35.421,35.4297,35.3509,35.4297,74694.0
2017-05-24 10:50:00,40.45,40.48,40.42,40.48,37275.0,35.4297,35.456,35.4034,35.456,37275.0
2017-05-24 11:00:00,40.49,40.54,40.43,40.47,104184.0,35.4648,35.5085,35.4122,35.4472,104184.0
2017-05-24 11:10:00,40.47,40.54,40.46,40.5,46475.0,35.4472,35.5085,35.4385,35.4735,46475.0
2017-05-24 11:20:00,40.5,40.53,40.48,40.49,35246.0,35.4735,35.4998,35.456,35.4648,35246.0
2017-05-24 11:30:00,40.49,40.5,40.43,40.45,82140.0,35.4648,35.4735,35.4122,35.4297,82140.0
2017-05-24 11:40:00,40.45,40.46,40.4,40.41,28535.0,35.4297,35.4385,35.3859,35.3947,28535.0
2017-05-24 11:50:00,40.41,40.41,40.29,40.36,72002.0,35.3947,35.3947,35.2896,35.3509,72002.0
2017-05-24 12:00:00,40.37,40.39,40.36,40.37,33952.0,35.3596,35.3772,35.3509,35.3596,33952.0
2017-05-24 12:10:00,40.37,40.39,40.35,40.38,49129.0,35.3596,35.3772,35.3421,35.3684,49129.0
2017-05-24 12:20:00,40.38,40.43,40.38,40.42,20042.0,35.3684,35.4122,35.3684,35.4034,20042.0
2017-05-24 12:30:00,40.43,40.44,40.38,40.39,33290.0,35.4122,35.421,35.3684,35.3772,33290.0
2017-05-24 12:40:00,40.39,40.4,40.34,40.34,30301.0,35.3772,35.3859,35.3334,35.3334,30301.0
2017-05-24 12:50:00,40.33,40.35,40.3,40.31,30737.0,35.3246,35.3421,35.2983,35.3071,30737.0
2017-05-24 13:00:00,40.32,40.55,40.31,40.51,361275.0,35.3159,35.5173,35.3071,35.4823,361275.0
2017-05-24 13:10:00,40.51,40.55,40.43,40.44,243414.0,35.4823,35.5173,35.4122,35.421,243414.0
2017-05-24 13:20:00,40.45,40.47,40.42,40.47,74988.0,35.4297,35.4472,35.4034,35.4472,74988.0
2017-05-24 13:30:00,40.47,40.47,40.42,40.47,32820.0,35.4472,35.4472,35.4034,35.4472,32820.0
2017-05-24 13:40:00,40.46,40.46,40.43,40.44,15100.0,35.4385,35.4385,35.4122,35.421,15100.0
2017-05-24 13:50:00,40.44,40.46,40.42,40.45,23704.0,35.421,35.4385,35.4034,35.4297,23704.0
2017-05-24 14:00:00,40.46,40.47,40.42,40.46,56287.0,35.4385,35.4472,35.4034,35.4385,56287.0
2017-05-24 14:10:00,40.45,40.53,40.45,40.52,46491.0,35.4297,35.4998,35.4297,35.491,46491.0
2017-05-24 14:20:00,40.51,40.54,40.45,40.46,27872.0,35.4823,35.5085,35.4297,35.4385,27872.0
2017-05-24 14:30:00,40.46,40.49,40.43,40.46,62731.0,35.4385,35.4648,35.4122,35.4385,62731.0
2017-05-24 14:40:00,40.47,40.47,40.42,40.45,49716.0,35.4472,35.4472,35.4034,35.4297,49716.0
2017-05-24 14:50:00,40.45,40.47,40.43,40.47,44576.0,35.4297,35.4472,35.4122,35.4472,44576.0
2017-05-24 15:00:00,40.47,40.47,40.4,40.42,52863.0,35.4472,35.4472,35.3859,35.4034,52863.0
2017-05-24 15:10:00,40.42,40.44,40.41,40.42,50855.0,35.4034,35.421,35.3947,35.4034,50855.0
2017-05-24 15:20:00,40.42,40.43,40.39,40.43,77622.0,35.4034,35.4122,35.3772,35.4122,77622.0
2017-05-24 15:30:00,40.43,40.44,40.4,40.41,85435.0,35.4122,35.421,35.3859,35.3947,85435.0
2017-05-24 15:40:00,40.41,40.45,40.41,40.43,165359.0,35.3947,35.4297,35.3947,35.4122,165359.0
2017-05-24 15:50:00,40.43,40.46,40.41,40.42,501975.0,35.4122,35.4385,35.3947,35.4034,501975.0
2017-05-25 09:30:00,40.9,40.97,40.76,40.86,387187.0,35.8239,35.8852,35.7012,35.7888,387187.0
2017-05-25 09:40:00,40.86,40.97,40.83,40.96,168871.0,35.7888,35.8852,35.7626,35.8764,168871.0
2017-05-25 09:50:00,40.95,41.06,40.94,41.03,156880.0,35.8677,35.964,35.8589,35.9377,156880.0
2017-05-25 10:00:00,41.04,41.13,41.04,41.12,151944.0,35.9465,36.0253,35.9465,36.0166,151944.0
2017-05-25 10:10:00,41.12,41.2,41.11,41.14,102141.0,36.0166,36.0866,36.0078,36.0341,102141.0
2017-05-25 10:20:00,41.14,41.22,41.09,41.16,128021.0,36.0341,36.1042,35.9903,36.0516,128021.0
2017-05-25 10:30:00,41.16,41.19,41.08,41.13,174710.0,36.0516,36.0779,35.9815,36.0253,174710.0
2017-05-25 10:40:00,41.13,41.16,41.07,41.15,44090.0,36.0253,36.0516,35.9728,36.0428,44090.0
2017-05-25 10:50:00,41.15,41.15,41.08,41.1,77560.0,36.0428,36.0428,35.9815,35.999,77560.0
2017-05-25 11:00:00,41.09,41.18,41.09,41.13,52065.0,35.9903,36.0691,35.9903,36.0253,52065.0
2017-05-25 11:10:00,41.13,41.16,41.06,41.09,67625.0,36.0253,36.0516,35.964,35.9903,67625.0
2017-05-25 11:20:00,41.09,41.12,41.08,41.11,68965.0,35.9903,36.0166,35.9815,36.0078,68965.0
2017-05-25 11:30:00,41.11,41.12,40.99,41.01,203267.0,36.0078,36.0166,35.9027,35.9202,203267.0
2017-05-25 11:40:00,41.01,41.01,40.86,40.87,1763677.0,35.9202,35.9202,35.7888,35.7976,1763677.0
2017-05-25 11:50:00,40.87,40.9,40.86,40.86,141382.0,35.7976,35.8239,35.7888,35.7888,141382.0
2017-05-25 12:00:00,40.86,40.86,40.81,40.83,399738.0,35.7888,35.7888,35.745,35.7626,399738.0
2017-05-25 12:10:00,40.84,40.85,40.78,40.81,92462.0,35.7713,35.7801,35.7188,35.745,92462.0
2017-05-25 12:20:00,40.8,40.87,40.78,40.81,150956.0,35.7363,35.7976,35.7188,35.745,150956.0
2017-05-25 12:30:00,40.81,40.83,40.79,40.83,246220.0,35.745,35.7626,35.7275,35.7626,246220.0
2017-05-25 12:40:00,40.83,40.87,40.82,40.86,47345.0,35.7626,35.7976,35.7538,35.7888,47345.0
2017-05-25 12:50:00,40.87,40.88,40.84,40.85,60358.0,35.7976,35.8063,35.7713,35.7801,60358.0
2017-05-25 13:00:00,40.85,40.88,40.83,40.87,51284.0,35.7801,35.8063,35.7626,35.7976,51284.0
2017-05-25 13:10:00,40.87,40.88,40.8,40.82,50003.0,35.7976,35.8063,35.7363,35.7538,50003.0
2017-05-25 13:20:00,40.83,40.87,40.82,40.86,37434.0,35.7626,35.7976,35.7538,35.7888,37434.0
2017-05-25 13:30:00,40.86,40.89,40.83,40.87,64944.0,35.7888,35.8151,35.7626,35.7976,64944.0
2017-05-25 13:40:00,40.87,40.9,40.86,40.88,28783.0,35.7976,35.8239,35.7888,35.8063,28783.0
2017-05-25 13:50:00,40.88,40.91,40.85,40.86,56054.0,35.8063,35.8326,35.7801,35.7888,56054.0
2017-05-25 14:00:00,40.87,40.89,40.83,40.84,53139.0,35.7976,35.8151,35.7626,35.7713,53139.0
2017-05-25 14:10:00,40.85,40.86,40.77,40.77,73134.0,35.7801,35.7888,35.71,35.71,73134.0
2017-05-25 14:20:00,40.78,40.81,40.77,40.79,49265.0,35.7188,35.745,35.71,35.7275,49265.0
2017-05-25 14:30:00,40.79,40.87,40.79,40.87,34603.0,35.7275,35.7976,35.7275,35.7976,34603.0
2017-05-25 14:40:00,40.87,40.87,40.83,40.83,58288.0,35.7976,35.7976,35.7626,35.7626,58288.0
2017-05-25 14:50:00,40.83,40.83,40.8,40.82,44746.0,35.7626,35.7626,35.7363,35.7538,44746.0
2017-05-25 15:00:00,40.82,40.84,40.81,40.82,106477.0,35.7538,35.7713,35.745,35.7538,106477.0
2017-05-25 15:10:00,40.82,40.83,40.79,40.81,47978.0,35.7538,35.7626,35.7275,35.745,47978.0
2017-05-25 15:20:00,40.8,40.82,40.78,40.79,61213.0,35.7363,35.7538,35.7188,35.7275,61213.0
2017-05-25 15:30:00,40.79,40.84,40.78,40.84,65337.0,35.7275,35.7713,35.7188,35.7713,65337.0
2017-05-25 15:40:00,40.84,40.91,40.83,40.88,73407.0,35.7713,35.8326,35.7626,35.8063,73407.0
2017-05-25 15:50:00,40.88,40.88,40.82,40.83,229230.0,35.8063,35.8063,35.7538,35.7626,229230.0
2017-05-26 09:30:00,40.87,41.08,40.7,40.74,58924.0,35.7976,35.9815,35.6487,35.6837,58924.0
2017-05-26 09:40:00,40.75,40.76,40.63,40.67,69250.0,35.6925,35.7012,35.5874,35.6224,69250.0
2017-05-26 09:50:00,40.66,40.66,40.54,40.55,55549.0,35.6137,35.6137,35.5085,35.5173,55549.0
2017-05-26 10:00:00,40.55,40.63,40.54,40.54,74518.0,35.5173,35.5874,35.5085,35.5085,74518.0
2017-05-26 10:10:00,40.55,40.62,40.53,40.59,52364.0,35.5173,35.5786,35.4998,35.5523,52364.0
2017-05-26 10:20:00,40.59,40.62,40.5,40.58,129289.0,35.5523,35.5786,35.4735,35.5436,129289.0
2017-05-26 10:30:00,40.58,40.63,40.54,40.63,104431.0,35.5436,35.5874,35.5085,35.5874,104431.0
2017-05-26 10:40:00,40.63,40.67,40.59,40.65,55071.0,35.5874,35.6224,35.5523,35.6049,55071.0
2017-05-26 10:50:00,40.65,40.65,40.58,40.61,28128.0,35.6049,35.6049,35.5436,35.5699,28128.0
2017-05-26 11:00:00,40.61,40.71,40.6,40.69,45152.0,35.5699,35.6574,35.5611,35.6399,45152.0
2017-05-26 11:10:00,40.69,40.71,40.67,40.68,20577.0,35.6399,35.6574,35.6224,35.6312,20577.0
2017-05-26 11:20:00,40.69,40.75,40.68,40.75,19488.0,35.6399,35.6925,35.6312,35.6925,19488.0
2017-05-26 11:30:00,40.75,40.76,40.71,40.73,21088.0,35.6925,35.7012,35.6574,35.675,21088.0
2017-05-26 11:40:00,40.72,40.72,40.67,40.68,16674.0,35.6662,35.6662,35.6224,35.6312,16674.0
2017-05-26 11:50:00,40.67,40.71,40.65,40.67,80110.0,35.6224,35.6574,35.6049,35.6224,80110.0
2017-05-26 12:00:00,40.67,40.68,40.65,40.68,17642.0,35.6224,35.6312,35.6049,35.6312,17642.0
2017-05-26 12:10:00,40.68,40.7,40.67,40.7,23472.0,35.6312,35.6487,35.6224,35.6487,23472.0
2017-05-26 12:20:00,40.7,40.73,40.7,40.73,14330.0,35.6487,35.675,35.6487,35.675,14330.0
2017-05-26 12:30:00,40.72,40.72,40.7,40.71,13530.0,35.6662,35.6662,35.6487,35.6574,13530.0
2017-05-26 12:40:00,40.71,40.73,40.69,40.72,21727.0,35.6574,35.675,35.6399,35.6662,21727.0
2017-05-26 12:50:00,40.72,40.73,40.69,40.7,33594.0,35.6662,35.675,35.6399,35.6487,33594.0
2017-05-26 13:00:00,40.7,40.73,40.68,40.72,13800.0,35.6487,35.675,35.6312,35.6662,13800.0
2017-05-26 13:10:00,40.72,40.79,40.72,40.77,25558.0,35.6662,35.7275,35.6662,35.71,25558.0
2017-05-26 13:20:00,40.77,40.78,40.75,40.77,12717.0,35.71,35.7188,35.6925,35.71,12717.0
2017-05-26 13:30:00,40.76,40.78,40.76,40.78,14170.0,35.7012,35.7188,35.7012,35.7188,14170.0
2017-05-26 13:40:00,40.78,40.79,40.73,40.73,31348.0,35.7188,35.7275,35.675,35.675,31348.0
2017-05-26 13:50:00,40.73,40.76,40.73,40.75,17215.0,35.675,35.7012,35.675,35.6925,17215.0
2017-05-26 14:00:00,40.74,40.79,40.73,40.78,21104.0,35.6837,35.7275,35.675,35.7188,21104.0
2017-05-26 14:10:00,40.78,40.8,40.77,40.78,20788.0,35.7188,35.7363,35.71,35.7188,20788.0
2017-05-26 14:20:00,40.78,40.84,40.77,40.84,24286.0,35.7188,35.7713,35.71,35.7713,24286.0
2017-05-26 14:30:00,40.83,40.83,40.8,40.81,15402.0,35.7626,35.7626,35.7363,35.745,15402.0
2017-05-26 14:40:00,40.8,40.82,40.79,40.82,24848.0,35.7363,35.7538,35.7275,35.7538,24848.0
2017-05-26 14:50:00,40.82,40.84,40.8,40.83,25390.0,35.7538,35.7713,35.7363,35.7626,25390.0
2017-05-26 15:00:00,40.83,40.85,40.8,40.82,41033.0,35.7626,35.7801,35.7363,35.7538,41033.0
2017-05-26 15:10:00,40.82,40.85,40.81,40.84,27914.0,35.7538,35.7801,35.745,35.7713,27914.0
2017-05-26 15:20:00,40.84,40.86,40.83,40.84,24551.0,35.7713,35.7888,35.7626,35.7713,24551.0
2017-05-26 15:30:00,40.84,40.86,40.83,40.83,28549.0,35.7713,35.7888,35.7626,35.7626,28549.0
2017-05-26 15:40:00,40.84,40.87,40.83,40.86,37405.0,35.7713,35.7976,35.7626,35.7888,37405.0
2017-05-26 15:50:00,40.85,40.88,40.83,40.84,363375.0,35.7801,35.8063,35.7626,35.7713,363375.0
2017-05-30 09:30:00,40.75,40.91,40.75,40.87,94419.0,35.6925,35.8326,35.6925,35.7976,94419.0
2017-05-30 09:40:00,40.88,40.98,40.84,40.93,192127.0,35.8063,35.8939,35.7713,35.8501,192127.0
2017-05-30 09:50:00,40.93,40.94,40.87,40.88,123099.0,35.8501,35.8589,35.7976,35.8063,123099.0
2017-05-30 10:00:00,40.86,40.89,40.77,40.77,171088.0,35.7888,35.8151,35.71,35.71,171088.0
2017-05-30 10:10:00,40.77,40.78,40.7,40.77,77130.0,35.71,35.7188,35.6487,35.71,77130.0
2017-05-30 10:20:00,40.78,40.86,40.78,40.79,228425.0,35.7188,35.7888,35.7188,35.7275,228425.0
2017-05-30 10:30:00,40.79,40.92,40.79,40.92,72571.0,35.7275,35.8414,35.7275,35.8414,72571.0
2017-05-30 10:40:00,40.91,40.95,40.89,40.91,54777.0,35.8326,35.8677,35.8151,35.8326,54777.0
2017-05-30 10:50:00,40.91,40.92,40.83,40.84,60684.0,35.8326,35.8414,35.7626,35.7713,60684.0
2017-05-30 11:00:00,40.84,40.89,40.83,40.88,25614.0,35.7713,35.8151,35.7626,35.8063,25614.0
2017-05-30 11:10:00,40.88,40.89,40.84,40.85,57747.0,35.8063,35.8151,35.7713,35.7801,57747.0
2017-05-30 11:20:00,40.86,40.87,40.8,40.83,144912.0,35.7888,35.7976,35.7363,35.7626,144912.0
2017-05-30 11:30:00,40.83,40.87,40.78,40.79,43671.0,35.7626,35.7976,35.7188,35.7275,43671.0
2017-05-30 11:40:00,40.79,40.81,40.74,40.78,71184.0,35.7275,35.745,35.6837,35.7188,71184.0
2017-05-30 11:50:00,40.79,40.82,40.78,40.81,26272.0,35.7275,35.7538,35.7188,35.745,26272.0
2017-05-30 12:00:00,40.81,40.86,40.79,40.8,63955.0,35.745,35.7888,35.7275,35.7363,63955.0
2017-05-30 12:10:00,40.8,40.8,40.77,40.78,50939.0,35.7363,35.7363,35.71,35.7188,50939.0
2017-05-30 12:20:00,40.78,40.81,40.76,40.78,65220.0,35.7188,35.745,35.7012,35.7188,65220.0
2017-05-30 12:30:00,40.78,40.81,40.78,40.8,53389.0,35.7188,35.745,35.7188,35.7363,53389.0
2017-05-30 12:40:00,40.79,40.79,40.72,40.73,70314.0,35.7275,35.7275,35.6662,35.675,70314.0
2017-05-30 12:50:00,40.72,40.72,40.68,40.71,62846.0,35.6662,35.6662,35.6312,35.6574,62846.0
2017-05-30 13:00:00,40.72,40.73,40.71,40.72,17600.0,35.6662,35.675,35.6574,35.6662,17600.0
2017-05-30 13:10:00,40.72,40.73,40.7,40.7,51416.0,35.6662,35.675,35.6487,35.6487,51416.0
2017-05-30 13:20:00,40.7,40.73,40.69,40.72,123052.0,35.6487,35.675,35.6399,35.6662,123052.0
2017-05-30 13:30:00,40.72,40.78,40.71,40.76,24554.0,35.6662,35.7188,35.6574,35.7012,24554.0
2017-05-30 13:40:00,40.75,40.81,40.75,40.8,19865.0,35.6925,35.745,35.6925,35.7363,19865.0
2017-05-30 13:50:00,40.8,40.83,40.8,40.83,16619.0,35.7363,35.7626,35.7363,35.7626,16619.0
2017-05-30 14:00:00,40.83,40.85,40.8,40.84,25910.0,35.7626,35.7801,35.7363,35.7713,25910.0
2017-05-30 14:10:00,40.84,40.84,40.8,40.8,19900.0,35.7713,35.7713,35.7363,35.7363,19900.0
2017-05-30 14:20:00,40.79,40.81,40.78,40.78,33213.0,35.7275,35.745,35.7188,35.7188,33213.0
2017-05-30 14:30:00,40.79,40.79,40.76,40.77,25408.0,35.7275,35.7275,35.7012,35.71,25408.0
2017-05-30 14:40:00,40.77,40.79,40.77,40.77,28112.0,35.71,35.7275,35.71,35.71,28112.0
2017-05-30 14:50:00,40.78,40.83,40.77,40.83,29125.0,35.7188,35.7626,35.71,35.7626,29125.0
2017-05-30 15:00:00,40.82,40.88,40.82,40.87,66182.0,35.7538,35.8063,35.7538,35.7976,66182.0
2017-05-30 15:10:00,40.88,40.89,40.84,40.86,88955.0,35.8063,35.8151,35.7713,35.7888,88955.0
2017-05-30 15:20:00,40.86,40.86,40.84,40.84,27629.0,35.7888,35.7888,35.7713,35.7713,27629.0
2017-05-30 15:30:00,40.84,40.86,40.82,40.84,52786.0,35.7713,35.7888,35.7538,35.7713,52786.0
2017-05-30 15:40:00,40.84,40.84,40.81,40.82,113369.0,35.7713,35.7713,35.745,35.7538,113369.0
2017-05-30 15:50:00,40.82,40.82,40.75,40.75,191793.0,35.7538,35.7538,35.6925,35.6925,191793.0
2017-05-31 09:30:00,40.85,40.94,40.6,40.63,102174.0,35.7801,35.8589,35.5611,35.5874,102174.0
2017-05-31 09:40:00,40.63,40.66,40.45,40.46,67117.0,35.5874,35.6137,35.4297,35.4385,67117.0
2017-05-31 09:50:00,40.46,40.49,40.25,40.25,283122.0,35.4385,35.4648,35.2545,35.2545,283122.0
2017-05-31 10:00:00,40.26,40.28,40.15,40.17,213495.0,35.2633,35.2808,35.167,35.1845,213495.0
2017-05-31 10:10:00,40.17,40.25,40.14,40.23,57332.0,35.1845,35.2545,35.1582,35.237,57332.0
2017-05-31 10:20:00,40.23,40.34,40.22,40.33,95425.0,35.237,35.3334,35.2283,35.3246,95425.0
2017-05-31 10:30:00,40.33,40.43,40.33,40.37,68109.0,35.3246,35.4122,35.3246,35.3596,68109.0
2017-05-31 10:40:00,40.36,40.46,40.36,40.45,43171.0,35.3509,35.4385,35.3509,35.4297,43171.0
2017-05-31 10:50:00,40.45,40.5,40.42,40.47,42537.0,35.4297,35.4735,35.4034,35.4472,42537.0
2017-05-31 11:00:00,40.48,40.5,40.46,40.49,22463.0,35.456,35.4735,35.4385,35.4648,22463.0
2017-05-31 11:10:00,40.49,40.51,40.4,40.44,57709.0,35.4648,35.4823,35.3859,35.421,57709.0
2017-05-31 11:20:00,40.44,40.46,40.39,40.42,79563.0,35.421,35.4385,35.3772,35.4034,79563.0
2017-05-31 11:30:00,40.43,40.45,40.37,40.41,32642.0,35.4122,35.4297,35.3596,35.3947,32642.0
2017-05-31 11:40:00,40.41,40.45,40.41,40.45,20580.0,35.3947,35.4297,35.3947,35.4297,20580.0
2017-05-31 11:50:00,40.46,40.46,40.42,40.42,25198.0,35.4385,35.4385,35.4034,35.4034,25198.0
2017-05-31 12:00:00,40.42,40.45,40.4,40.43,18532.0,35.4034,35.4297,35.3859,35.4122,18532.0
2017-05-31 12:10:00,40.43,40.43,40.39,40.41,19279.0,35.4122,35.4122,35.3772,35.3947,19279.0
2017-05-31 12:20:00,40.42,40.45,40.41,40.44,25614.0,35.4034,35.4297,35.3947,35.421,25614.0
2017-05-31 12:30:00,40.44,40.48,40.42,40.47,26971.0,35.421,35.456,35.4034,35.4472,26971.0
2017-05-31 12:40:00,40.47,40.52,40.47,40.5,40999.0,35.4472,35.491,35.4472,35.4735,40999.0
2017-05-31 12:50:00,40.5,40.51,40.46,40.48,58573.0,35.4735,35.4823,35.4385,35.456,58573.0
2017-05-31 13:00:00,40.48,40.49,40.44,40.46,90654.0,35.456,35.4648,35.421,35.4385,90654.0
2017-05-31 13:10:00,40.46,40.53,40.45,40.47,48982.0,35.4385,35.4998,35.4297,35.4472,48982.0
2017-05-31 13:20:00,40.47,40.5,40.46,40.46,34309.0,35.4472,35.4735,35.4385,35.4385,34309.0
2017-05-31 13:30:00,40.46,40.49,40.43,40.45,19312.0,35.4385,35.4648,35.4122,35.4297,19312.0
2017-05-31 13:40:00,40.46,40.46,40.41,40.41,31997.0,35.4385,35.4385,35.3947,35.3947,31997.0
2017-05-31 13:50:00,40.41,40.43,40.38,40.41,57270.0,35.3947,35.4122,35.3684,35.3947,57270.0
2017-05-31 14:00:00,40.42,40.43,40.38,40.41,87821.0,35.4034,35.4122,35.3684,35.3947,87821.0
2017-05-31 14:10:00,40.41,40.46,40.37,40.46,122190.0,35.3947,35.4385,35.3596,35.4385,122190.0
2017-05-31 14:20:00,40.47,40.53,40.47,40.5,52430.0,35.4472,35.4998,35.4472,35.4735,52430.0
2017-05-31 14:30:00,40.5,40.51,40.48,40.5,75451.0,35.4735,35.4823,35.456,35.4735,75451.0
2017-05-31 14:40:00,40.49,40.5,40.45,40.49,115901.0,35.4648,35.4735,35.4297,35.4648,115901.0
2017-05-31 14:50:00,40.48,40.52,40.46,40.51,90346.0,35.456,35.491,35.4385,35.4823,90346.0
2017-05-31 15:00:00,40.51,40.57,40.5,40.56,58281.0,35.4823,35.5348,35.4735,35.5261,58281.0
2017-05-31 15:10:00,40.56,40.62,40.55,40.59,62955.0,35.5261,35.5786,35.5173,35.5523,62955.0
2017-05-31 15:20:00,40.6,40.61,40.57,40.58,59453.0,35.5611,35.5699,35.5348,35.5436,59453.0
2017-05-31 15:30:00,40.59,40.65,40.58,40.65,90102.0,35.5523,35.6049,35.5436,35.6049,90102.0
2017-05-31 15:40:00,40.65,40.72,40.65,40.72,85470.0,35.6049,35.6662,35.6049,35.6662,85470.0
2017-05-31 15:50:00,40.72,40.76,40.71,40.74,239171.0,35.6662,35.7012,35.6574,35.6837,239171.0
2017-06-01 09:30:00,40.72,40.82,40.55,40.69,118101.0,35.6662,35.7538,35.5173,35.6399,118101.0
2017-06-01 09:40:00,40.67,41.09,40.65,41.06,201560.0,35.6224,35.9903,35.6049,35.964,201560.0
2017-06-01 09:50:00,41.04,41.15,40.99,41.13,65658.0,35.9465,36.0428,35.9027,36.0253,65658.0
2017-06-01 10:00:00,41.14,41.23,41.09,41.18,760777.0,36.0341,36.1129,35.9903,36.0691,760777.0
2017-06-01 10:10:00,41.18,41.27,41.18,41.26,670608.0,36.0691,36.1479,36.0691,36.1392,670608.0
2017-06-01 10:20:00,41.25,41.29,41.15,41.19,74548.0,36.1304,36.1655,36.0428,36.0779,74548.0
2017-06-01 10:30:00,41.2,41.21,41.08,41.08,90607.0,36.0866,36.0954,35.9815,35.9815,90607.0
2017-06-01 10:40:00,41.08,41.2,41.08,41.18,109190.0,35.9815,36.0866,35.9815,36.0691,109190.0
2017-06-01 10:50:00,41.2,41.24,41.16,41.17,94446.0,36.0866,36.1217,36.0516,36.0604,94446.0
2017-06-01 11:00:00,41.19,41.24,41.18,41.21,69264.0,36.0779,36.1217,36.0691,36.0954,69264.0
2017-06-01 11:10:00,41.22,41.3,41.21,41.28,206750.0,36.1042,36.1742,36.0954,36.1567,206750.0
2017-06-01 11:20:00,41.28,41.31,41.24,41.25,216113.0,36.1567,36.183,36.1217,36.1304,216113.0
2017-06-01 11:30:00,41.25,41.27,41.2,41.26,86008.0,36.1304,36.1479,36.0866,36.1392,86008.0
2017-06-01 11:40:00,41.26,41.29,41.23,41.28,111997.0,36.1392,36.1655,36.1129,36.1567,111997.0
2017-06-01 11:50:00,41.29,41.37,41.28,41.37,446974.0,36.1655,36.2355,36.1567,36.2355,446974.0
2017-06-01 12:00:00,41.37,41.39,41.36,41.38,83621.0,36.2355,36.2531,36.2268,36.2443,83621.0
2017-06-01 12:10:00,41.38,41.43,41.38,41.42,42143.0,36.2443,36.2881,36.2443,36.2793,42143.0
2017-06-01 12:20:00,41.43,41.44,41.38,41.41,125968.0,36.2881,36.2968,36.2443,36.2706,125968.0
2017-06-01 12:30:00,41.41,41.46,41.39,41.46,41773.0,36.2706,36.3144,36.2531,36.3144,41773.0
2017-06-01 12:40:00,41.45,41.49,41.43,41.48,110409.0,36.3056,36.3406,36.2881,36.3319,110409.0
2017-06-01 12:50:00,41.48,41.51,41.42,41.43,112076.0,36.3319,36.3582,36.2793,36.2881,112076.0
2017-06-01 13:00:00,41.44,41.49,41.43,41.47,57923.0,36.2968,36.3406,36.2881,36.3231,57923.0
2017-06-01 13:10:00,41.46,41.55,41.46,41.52,33211.0,36.3144,36.3932,36.3144,36.3669,33211.0
2017-06-01 13:20:00,41.52,41.56,41.51,41.54,132998.0,36.3669,36.402,36.3582,36.3844,132998.0
2017-06-01 13:30:00,41.54,41.55,41.48,41.5,147175.0,36.3844,36.3932,36.3319,36.3494,147175.0
2017-06-01 13:40:00,41.5,41.53,41.49,41.52,50644.0,36.3494,36.3757,36.3406,36.3669,50644.0
2017-06-01 13:50:00,41.52,41.56,41.51,41.53,153030.0,36.3669,36.402,36.3582,36.3757,153030.0
2017-06-01 14:00:00,41.53,41.56,41.51,41.55,100029.0,36.3757,36.402,36.3582,36.3932,100029.0
2017-06-01 14:10:00,41.55,41.61,41.54,41.6,112153.0,36.3932,36.4457,36.3844,36.437,112153.0
2017-06-01 14:20:00,41.6,41.66,41.59,41.64,211952.0,36.437,36.4895,36.4282,36.472,211952.0
2017-06-01 14:30:00,41.63,41.63,41.56,41.56,31137.0,36.4633,36.4633,36.402,36.402,31137.0
2017-06-01 14:40:00,41.56,41.63,41.56,41.62,59156.0,36.402,36.4633,36.402,36.4545,59156.0
2017-06-01 14:50:00,41.63,41.65,41.58,41.59,39463.0,36.4633,36.4808,36.4195,36.4282,39463.0
2017-06-01 15:00:00,41.6,41.61,41.56,41.59,33617.0,36.437,36.4457,36.402,36.4282,33617.0
2017-06-01 15:10:00,41.6,41.61,41.56,41.58,69022.0,36.437,36.4457,36.402,36.4195,69022.0
2017-06-01 15:20:00,41.58,41.58,41.54,41.57,86740.0,36.4195,36.4195,36.3844,36.4107,86740.0
2017-06-01 15:30:00,41.57,41.59,41.54,41.56,112726.0,36.4107,36.4282,36.3844,36.402,112726.0
2017-06-01 15:40:00,41.56,41.59,41.54,41.57,180647.0,36.402,36.4282,36.3844,36.4107,180647.0
2017-06-01 15:50:00,41.58,41.61,41.57,41.6,537579.0,36.4195,36.4457,36.4107,36.437,537579.0
2017-06-02 09:30:00,41.6,41.71,41.52,41.56,157165.0,36.437,36.5333,36.3669,36.402,157165.0
2017-06-02 09:40:00,41.55,41.58,41.38,41.41,197351.0,36.3932,36.4195,36.2443,36.2706,197351.0
2017-06-02 09:50:00,41.43,41.45,41.16,41.23,224321.0,36.2881,36.3056,36.0516,36.1129,224321.0
2017-06-02 10:00:00,41.23,41.32,41.21,41.31,119100.0,36.1129,36.1917,36.0954,36.183,119100.0
2017-06-02 10:10:00,41.3,41.37,41.29,41.32,105770.0,36.1742,36.2355,36.1655,36.1917,105770.0
2017-06-02 10:20:00,41.32,41.39,41.31,41.35,65874.0,36.1917,36.2531,36.183,36.218,65874.0
2017-06-02 10:30:00,41.35,41.46,41.35,41.46,65228.0,36.218,36.3144,36.218,36.3144,65228.0
2017-06-02 10:40:00,41.46,41.48,41.36,41.37,104781.0,36.3144,36.3319,36.2268,36.2355,104781.0
2017-06-02 10:50:00,41.37,41.43,41.35,41.36,106014.0,36.2355,36.2881,36.218,36.2268,106014.0
2017-06-02 11:00:00,41.36,41.41,41.34,41.34,111951.0,36.2268,36.2706,36.2093,36.2093,111951.0
2017-06-02 11:10:00,41.34,41.37,41.31,41.34,68576.0,36.2093,36.2355,36.183,36.2093,68576.0
2017-06-02 11:20:00,41.34,41.4,41.33,41.38,46171.0,36.2093,36.2618,36.2005,36.2443,46171.0
2017-06-02 11:30:00,41.38,41.44,41.36,41.44,18216.0,36.2443,36.2968,36.2268,36.2968,18216.0
2017-06-02 11:40:00,41.43,41.53,41.42,41.52,53779.0,36.2881,36.3757,36.2793,36.3669,53779.0
2017-06-02 11:50:00,41.53,41.56,41.51,41.51,60158.0,36.3757,36.402,36.3582,36.3582,60158.0
2017-06-02 12:00:00,41.51,41.51,41.44,41.44,36757.0,36.3582,36.3582,36.2968,36.2968,36757.0
2017-06-02 12:10:00,41.44,41.46,41.4,41.45,77536.0,36.2968,36.3144,36.2618,36.3056,77536.0
2017-06-02 12:20:00,41.45,41.48,41.43,41.45,21760.0,36.3056,36.3319,36.2881,36.3056,21760.0
2017-06-02 12:30:00,41.46,41.47,41.4,41.42,38743.0,36.3144,36.3231,36.2618,36.2793,38743.0
2017-06-02 12:40:00,41.42,41.43,41.38,41.43,53833.0,36.2793,36.2881,36.2443,36.2881,53833.0
2017-06-02 12:50:00,41.43,41.44,41.4,41.41,29633.0,36.2881,36.2968,36.2618,36.2706,29633.0
2017-06-02 13:00:00,41.41,41.43,41.38,41.38,37164.0,36.2706,36.2881,36.2443,36.2443,37164.0
2017-06-02 13:10:00,41.38,41.41,41.36,41.37,17240.0,36.2443,36.2706,36.2268,36.2355,17240.0
2017-06-02 13:20:00,41.37,41.38,41.34,41.36,41700.0,36.2355,36.2443,36.2093,36.2268,41700.0
2017-06-02 13:30:00,41.36,41.39,41.34,41.38,25913.0,36.2268,36.2531,36.2093,36.2443,25913.0
2017-06-02 13:40:00,41.37,41.39,41.35,41.36,32011.0,36.2355,36.2531,36.218,36.2268,32011.0
2017-06-02 13:50:00,41.36,41.36,41.31,41.35,34524.0,36.2268,36.2268,36.183,36.218,34524.0
2017-06-02 14:00:00,41.35,41.37,41.34,41.34,36362.0,36.218,36.2355,36.2093,36.2093,36362.0
2017-06-02 14:10:00,41.33,41.34,41.28,41.32,174586.0,36.2005,36.2093,36.1567,36.1917,174586.0
2017-06-02 14:20:00,41.33,41.36,41.28,41.28,33780.0,36.2005,36.2268,36.1567,36.1567,33780.0
2017-06-02 14:30:00,41.29,41.31,41.28,41.3,72545.0,36.1655,36.183,36.1567,36.1742,72545.0
2017-06-02 14:40:00,41.3,41.32,41.27,41.29,46386.0,36.1742,36.1917,36.1479,36.1655,46386.0
2017-06-02 14:50:00,41.29,41.38,41.28,41.33,47722.0,36.1655,36.2443,36.1567,36.2005,47722.0
2017-06-02 15:00:00,41.33,41.35,41.31,41.33,27488.0,36.2005,36.218,36.183,36.2005,27488.0
2017-06-02 15:10:00,41.34,41.34,41.27,41.27,28778.0,36.2093,36.2093,36.1479,36.1479,28778.0
2017-06-02 15:20:00,41.28,41.35,41.27,41.32,45479.0,36.1567,36.218,36.1479,36.1917,45479.0
2017-06-02 15:30:00,41.32,41.37,41.31,41.37,77706.0,36.1917,36.2355,36.183,36.2355,77706.0
2017-06-02 15:40:00,41.37,41.38,41.32,41.33,58648.0,36.2355,36.2443,36.1917,36.2005,58648.0
2017-06-02 15:50:00,41.33,41.35,41.3,41.31,438974.0,36.2005,36.218,36.1742,36.183,438974.0
2017-06-05 09:30:00,41.26,41.3,41.08,41.13,35142.0,36.1392,36.1742,35.9815,36.0253,35142.0
2017-06-05 09:40:00,41.13,41.13,40.98,41.08,110218.0,36.0253,36.0253,35.8939,35.9815,110218.0
2017-06-05 09:50:00,41.07,41.07,40.98,41.03,103106.0,35.9728,35.9728,35.8939,35.9377,103106.0
2017-06-05 10:00:00,41.04,41.15,41.03,41.08,31316.0,35.9465,36.0428,35.9377,35.9815,31316.0
2017-06-05 10:10:00,41.08,41.12,41.03,41.1,56058.0,35.9815,36.0166,35.9377,35.999,56058.0
2017-06-05 10:20:00,41.11,41.12,41.04,41.04,49700.0,36.0078,36.0166,35.9465,35.9465,49700.0
2017-06-05 10:30:00,41.04,41.07,40.99,41.05,46109.0,35.9465,35.9728,35.9027,35.9553,46109.0
2017-06-05 10:40:00,41.05,41.13,41.02,41.12,58365.0,35.9553,36.0253,35.929,36.0166,58365.0
2017-06-05 10:50:00,41.11,41.14,41.04,41.04,94242.0,36.0078,36.0341,35.9465,35.9465,94242.0
2017-06-05 11:00:00,41.04,41.07,41.0,41.04,45956.0,35.9465,35.9728,35.9115,35.9465,45956.0
2017-06-05 11:10:00,41.05,41.07,41.03,41.07,21739.0,35.9553,35.9728,35.9377,35.9728,21739.0
2017-06-05 11:20:00,41.07,41.1,41.04,41.07,70436.0,35.9728,35.999,35.9465,35.9728,70436.0
2017-06-05 11:30:00,41.08,41.09,41.05,41.07,26279.0,35.9815,35.9903,35.9553,35.9728,26279.0
2017-06-05 11:40:00,41.06,41.1,41.03,41.1,45912.0,35.964,35.999,35.9377,35.999,45912.0
2017-06-05 11:50:00,41.09,41.15,41.08,41.15,17400.0,35.9903,36.0428,35.9815,36.0428,17400.0
2017-06-05 12:00:00,41.14,41.23,41.13,41.22,49220.0,36.0341,36.1129,36.0253,36.1042,49220.0
2017-06-05 12:10:00,41.22,41.24,41.2,41.24,22344.0,36.1042,36.1217,36.0866,36.1217,22344.0
2017-06-05 12:20:00,41.24,41.26,41.17,41.18,40599.0,36.1217,36.1392,36.0604,36.0691,40599.0
2017-06-05 12:30:00,41.17,41.2,41.17,41.2,25977.0,36.0604,36.0866,36.0604,36.0866,25977.0
2017-06-05 12:40:00,41.21,41.28,41.18,41.28,22420.0,36.0954,36.1567,36.0691,36.1567,22420.0
2017-06-05 12:50:00,41.28,41.3,41.25,41.3,13266.0,36.1567,36.1742,36.1304,36.1742,13266.0
2017-06-05 13:00:00,41.3,41.37,41.3,41.33,48330.0,36.1742,36.2355,36.1742,36.2005,48330.0
2017-06-05 13:10:00,41.33,41.37,41.32,41.34,67521.0,36.2005,36.2355,36.1917,36.2093,67521.0
2017-06-05 13:20:00,41.34,41.38,41.33,41.38,61091.0,36.2093,36.2443,36.2005,36.2443,61091.0
2017-06-05 13:30:00,41.38,41.38,41.32,41.34,39582.0,36.2443,36.2443,36.1917,36.2093,39582.0
2017-06-05 13:40:00,41.35,41.35,41.3,41.33,29712.0,36.218,36.218,36.1742,36.2005,29712.0
2017-06-05 13:50:00,41.34,41.36,41.31,41.32,36454.0,36.2093,36.2268,36.183,36.1917,36454.0
2017-06-05 14:00:00,41.33,41.37,41.3,41.31,73497.0,36.2005,36.2355,36.1742,36.183,73497.0
2017-06-05 14:10:00,41.32,41.34,41.31,41.32,22318.0,36.1917,36.2093,36.183,36.1917,22318.0
2017-06-05 14:20:00,41.31,41.36,41.31,41.34,58781.0,36.183,36.2268,36.183,36.2093,58781.0
2017-06-05 14:30:00,41.34,41.34,41.3,41.33,25892.0,36.2093,36.2093,36.1742,36.2005,25892.0
2017-06-05 14:40:00,41.33,41.35,41.31,41.32,31760.0,36.2005,36.218,36.183,36.1917,31760.0
2017-06-05 14:50:00,41.33,41.34,41.31,41.32,31422.0,36.2005,36.2093,36.183,36.1917,31422.0
2017-06-05 15:00:00,41.33,41.34,41.28,41.32,65197.0,36.2005,36.2093,36.1567,36.1917,65197.0
2017-06-05 15:10:00,41.32,41.33,41.28,41.29,26247.0,36.1917,36.2005,36.1567,36.1655,26247.0
2017-06-05 15:20:00,41.3,41.32,41.29,41.31,45997.0,36.1742,36.1917,36.1655,36.183,45997.0
2017-06-05 15:30:00,41.31,41.36,41.3,41.36,57080.0,36.183,36.2268,36.1742,36.2268,57080.0
2017-06-05 15:40:00,41.36,41.37,41.31,41.33,103331.0,36.2268,36.2355,36.183,36.2005,103331.0
2017-06-05 15:50:00,41.33,41.34,41.26,41.26,462210.0,36.2005,36.2093,36.1392,36.1392,462210.0
2017-06-06 09:30:00,40.92,41.2,40.65,40.72,138517.0,35.8414,36.0866,35.6049,35.6662,138517.0
2017-06-06 09:40:00,40.71,40.83,40.68,40.76,127783.0,35.6574,35.7626,35.6312,35.7012,127783.0
2017-06-06 09:50:00,40.76,40.81,40.66,40.81,108773.0,35.7012,35.745,35.6137,35.745,108773.0
2017-06-06 10:00:00,40.82,40.84,40.72,40.77,85115.0,35.7538,35.7713,35.6662,35.71,85115.0
2017-06-06 10:10:00,40.77,40.83,40.77,40.79,90388.0,35.71,35.7626,35.71,35.7275,90388.0
2017-06-06 10:20:00,40.8,40.84,40.73,40.8,101854.0,35.7363,35.7713,35.675,35.7363,101854.0
2017-06-06 10:30:00,40.79,40.83,40.68,40.68,144463.0,35.7275,35.7626,35.6312,35.6312,144463.0
2017-06-06 10:40:00,40.68,40.71,40.67,40.68,196817.0,35.6312,35.6574,35.6224,35.6312,196817.0
2017-06-06 10:50:00,40.68,40.68,40.59,40.6,168795.0,35.6312,35.6312,35.5523,35.5611,168795.0
2017-06-06 11:00:00,40.6,40.6,40.46,40.5,115622.0,35.5611,35.5611,35.4385,35.4735,115622.0
2017-06-06 11:10:00,40.49,40.5,40.45,40.48,94789.0,35.4648,35.4735,35.4297,35.456,94789.0
2017-06-06 11:20:00,40.48,40.48,40.36,40.37,531578.0,35.456,35.456,35.3509,35.3596,531578.0
2017-06-06 11:30:00,40.37,40.44,40.37,40.43,349657.0,35.3596,35.421,35.3596,35.4122,349657.0
2017-06-06 11:40:00,40.43,40.51,40.43,40.48,305124.0,35.4122,35.4823,35.4122,35.456,305124.0
2017-06-06 11:50:00,40.48,40.49,40.38,40.38,159679.0,35.456,35.4648,35.3684,35.3684,159679.0
2017-06-06 12:00:00,40.4,40.42,40.38,40.39,96508.0,35.3859,35.4034,35.3684,35.3772,96508.0
2017-06-06 12:10:00,40.38,40.45,40.38,40.44,122772.0,35.3684,35.4297,35.3684,35.421,122772.0
2017-06-06 12:20:00,40.44,40.48,40.44,40.46,92441.0,35.421,35.456,35.421,35.4385,92441.0
2017-06-06 12:30:00,40.46,40.48,40.43,40.43,53780.0,35.4385,35.456,35.4122,35.4122,53780.0
2017-06-06 12:40:00,40.42,40.43,40.35,40.36,204758.0,35.4034,35.4122,35.3421,35.3509,204758.0
2017-06-06 12:50:00,40.36,40.39,40.36,40.36,541168.0,35.3509,35.3772,35.3509,35.3509,541168.0
2017-06-06 13:00:00,40.37,40.4,40.37,40.39,66879.0,35.3596,35.3859,35.3596,35.3772,66879.0
2017-06-06 13:10:00,40.39,40.4,40.35,40.37,55757.0,35.3772,35.3859,35.3421,35.3596,55757.0
2017-06-06 13:20:00,40.38,40.38,40.33,40.36,66239.0,35.3684,35.3684,35.3246,35.3509,66239.0
2017-06-06 13:30:00,40.36,40.36,40.31,40.31,95314.0,35.3509,35.3509,35.3071,35.3071,95314.0
2017-06-06 13:40:00,40.31,40.34,40.31,40.33,26283.0,35.3071,35.3334,35.3071,35.3246,26283.0
2017-06-06 13:50:00,40.33,40.36,40.32,40.36,46168.0,35.3246,35.3509,35.3159,35.3509,46168.0
2017-06-06 14:00:00,40.36,40.39,40.35,40.38,91990.0,35.3509,35.3772,35.3421,35.3684,91990.0
2017-06-06 14:10:00,40.38,40.45,40.37,40.44,92297.0,35.3684,35.4297,35.3596,35.421,92297.0
2017-06-06 14:20:00,40.44,40.48,40.41,40.48,68529.0,35.421,35.456,35.3947,35.456,68529.0
2017-06-06 14:30:00,40.48,40.55,40.47,40.51,111160.0,35.456,35.5173,35.4472,35.4823,111160.0
2017-06-06 14:40:00,40.52,40.56,40.51,40.56,189850.0,35.491,35.5261,35.4823,35.5261,189850.0
2017-06-06 14:50:00,40.55,40.64,40.55,40.62,118643.0,35.5173,35.5961,35.5173,35.5786,118643.0
2017-06-06 15:00:00,40.62,40.63,40.54,40.54,66423.0,35.5786,35.5874,35.5085,35.5085,66423.0
2017-06-06 15:10:00,40.54,40.54,40.5,40.54,46098.0,35.5085,35.5085,35.4735,35.5085,46098.0
2017-06-06 15:20:00,40.54,40.55,40.51,40.53,256599.0,35.5085,35.5173,35.4823,35.4998,256599.0
2017-06-06 15:30:00,40.52,40.53,40.44,40.48,126994.0,35.491,35.4998,35.421,35.456,126994.0
2017-06-06 15:40:00,40.47,40.48,40.43,40.46,183284.0,35.4472,35.456,35.4122,35.4385,183284.0
2017-06-06 15:50:00,40.45,40.47,40.39,40.41,519848.0,35.4297,35.4472,35.3772,35.3947,519848.0
2017-06-07 09:30:00,40.45,40.56,40.32,40.47,141482.0,35.4297,35.5261,35.3159,35.4472,141482.0
2017-06-07 09:40:00,40.47,40.51,40.37,40.4,81443.0,35.4472,35.4823,35.3596,35.3859,81443.0
2017-06-07 09:50:00,40.41,40.47,40.34,40.46,34909.0,35.3947,35.4472,35.3334,35.4385,34909.0
2017-06-07 10:00:00,40.47,40.51,40.41,40.44,76091.0,35.4472,35.4823,35.3947,35.421,76091.0
2017-06-07 10:10:00,40.43,40.59,40.43,40.58,98342.0,35.4122,35.5523,35.4122,35.5436,98342.0
2017-06-07 10:20:00,40.59,40.6,40.51,40.53,27265.0,35.5523,35.5611,35.4823,35.4998,27265.0
2017-06-07 10:30:00,40.53,40.53,40.39,40.39,135740.0,35.4998,35.4998,35.3772,35.3772,135740.0
2017-06-07 10:40:00,40.38,40.48,40.33,40.47,44182.0,35.3684,35.456,35.3246,35.4472,44182.0
2017-06-07 10:50:00,40.47,40.49,40.42,40.47,29074.0,35.4472,35.4648,35.4034,35.4472,29074.0
2017-06-07 11:00:00,40.47,40.51,40.44,40.44,33318.0,35.4472,35.4823,35.421,35.421,33318.0
2017-06-07 11:10:00,40.45,40.5,40.43,40.5,21483.0,35.4297,35.4735,35.4122,35.4735,21483.0
2017-06-07 11:20:00,40.5,40.55,40.5,40.5,13832.0,35.4735,35.5173,35.4735,35.4735,13832.0
2017-06-07 11:30:00,40.5,40.61,40.5,40.58,97548.0,35.4735,35.5699,35.4735,35.5436,97548.0
2017-06-07 11:40:00,40.58,40.58,40.55,40.57,26283.0,35.5436,35.5436,35.5173,35.5348,26283.0
2017-06-07 11:50:00,40.56,40.57,40.53,40.53,15752.0,35.5261,35.5348,35.4998,35.4998,15752.0
2017-06-07 12:00:00,40.53,40.54,40.47,40.49,256224.0,35.4998,35.5085,35.4472,35.4648,256224.0
2017-06-07 12:10:00,40.49,40.52,40.48,40.52,34293.0,35.4648,35.491,35.456,35.491,34293.0
2017-06-07 12:20:00,40.53,40.61,40.52,40.58,33138.0,35.4998,35.5699,35.491,35.5436,33138.0
2017-06-07 12:30:00,40.57,40.57,40.51,40.51,60392.0,35.5348,35.5348,35.4823,35.4823,60392.0
2017-06-07 12:40:00,40.51,40.52,40.45,40.48,32794.0,35.4823,35.491,35.4297,35.456,32794.0
2017-06-07 12:50:00,40.48,40.52,40.43,40.5,19179.0,35.456,35.491,35.4122,35.4735,19179.0
2017-06-07 13:00:00,40.51,40.56,40.5,40.51,37737.0,35.4823,35.5261,35.4735,35.4823,37737.0
2017-06-07 13:10:00,40.52,40.53,40.48,40.48,11400.0,35.491,35.4998,35.456,35.456,11400.0
2017-06-07 13:20:00,40.48,40.53,40.45,40.5,29737.0,35.456,35.4998,35.4297,35.4735,29737.0
2017-06-07 13:30:00,40.49,40.49,40.46,40.46,15840.0,35.4648,35.4648,35.4385,35.4385,15840.0
2017-06-07 13:40:00,40.45,40.47,40.44,40.47,8440.0,35.4297,35.4472,35.421,35.4472,8440.0
2017-06-07 13:50:00,40.47,40.49,40.44,40.44,20722.0,35.4472,35.4648,35.421,35.421,20722.0
2017-06-07 14:00:00,40.44,40.49,40.43,40.46,13427.0,35.421,35.4648,35.4122,35.4385,13427.0
2017-06-07 14:10:00,40.46,40.47,40.43,40.43,7400.0,35.4385,35.4472,35.4122,35.4122,7400.0
2017-06-07 14:20:00,40.43,40.45,40.42,40.45,36323.0,35.4122,35.4297,35.4034,35.4297,36323.0
2017-06-07 14:30:00,40.45,40.51,40.44,40.47,30294.0,35.4297,35.4823,35.421,35.4472,30294.0
2017-06-07 14:40:00,40.46,40.57,40.46,40.54,32755.0,35.4385,35.5348,35.4385,35.5085,32755.0
2017-06-07 14:50:00,40.54,40.56,40.51,40.52,29793.0,35.5085,35.5261,35.4823,35.491,29793.0
2017-06-07 15:00:00,40.52,40.53,40.48,40.5,52005.0,35.491,35.4998,35.456,35.4735,52005.0
2017-06-07 15:10:00,40.5,40.53,40.49,40.53,35509.0,35.4735,35.4998,35.4648,35.4998,35509.0
2017-06-07 15:20:00,40.53,40.57,40.51,40.56,40299.0,35.4998,35.5348,35.4823,35.5261,40299.0
2017-06-07 15:30:00,40.56,40.57,40.51,40.52,49134.0,35.5261,35.5348,35.4823,35.491,49134.0
2017-06-07 15:40:00,40.52,40.57,40.49,40.55,92550.0,35.491,35.5348,35.4648,35.5173,92550.0
2017-06-07 15:50:00,40.55,40.56,40.51,40.54,229191.0,35.5173,35.5261,35.4823,35.5085,229191.0
2017-06-08 09:30:00,40.81,40.98,40.62,40.71,405005.0,35.745,35.8939,35.5786,35.6574,405005.0
2017-06-08 09:40:00,40.71,40.9,40.7,40.8,333109.0,35.6574,35.8239,35.6487,35.7363,333109.0
2017-06-08 09:50:00,40.79,40.92,40.66,40.84,256081.0,35.7275,35.8414,35.6137,35.7713,256081.0
2017-06-08 10:00:00,40.83,40.87,40.68,40.7,189745.0,35.7626,35.7976,35.6312,35.6487,189745.0
2017-06-08 10:10:00,40.7,40.74,40.64,40.7,62636.0,35.6487,35.6837,35.5961,35.6487,62636.0
2017-06-08 10:20:00,40.69,40.69,40.49,40.5,108640.0,35.6399,35.6399,35.4648,35.4735,108640.0
2017-06-08 10:30:00,40.5,40.58,40.48,40.58,105626.0,35.4735,35.5436,35.456,35.5436,105626.0
2017-06-08 10:40:00,40.58,40.62,40.55,40.61,119415.0,35.5436,35.5786,35.5173,35.5699,119415.0
2017-06-08 10:50:00,40.62,40.62,40.52,40.59,132673.0,35.5786,35.5786,35.491,35.5523,132673.0
2017-06-08 11:00:00,40.61,40.64,40.57,40.63,22695.0,35.5699,35.5961,35.5348,35.5874,22695.0
2017-06-08 11:10:00,40.64,40.67,40.57,40.66,48786.0,35.5961,35.6224,35.5348,35.6137,48786.0
2017-06-08 11:20:00,40.66,40.66,40.58,40.6,29323.0,35.6137,35.6137,35.5436,35.5611,29323.0
2017-06-08 11:30:00,40.59,40.61,40.58,40.58,18982.0,35.5523,35.5699,35.5436,35.5436,18982.0
2017-06-08 11:40:00,40.59,40.63,40.55,40.6,51869.0,35.5523,35.5874,35.5173,35.5611,51869.0
2017-06-08 11:50:00,40.61,40.67,40.59,40.67,32384.0,35.5699,35.6224,35.5523,35.6224,32384.0
2017-06-08 12:00:00,40.67,40.71,40.66,40.69,27734.0,35.6224,35.6574,35.6137,35.6399,27734.0
2017-06-08 12:10:00,40.7,40.79,40.69,40.76,59756.0,35.6487,35.7275,35.6399,35.7012,59756.0
2017-06-08 12:20:00,40.75,40.75,40.69,40.71,29879.0,35.6925,35.6925,35.6399,35.6574,29879.0
2017-06-08 12:30:00,40.7,40.75,40.69,40.69,53428.0,35.6487,35.6925,35.6399,35.6399,53428.0
2017-06-08 12:40:00,40.69,40.71,40.65,40.69,36814.0,35.6399,35.6574,35.6049,35.6399,36814.0
2017-06-08 12:50:00,40.69,40.71,40.66,40.7,106329.0,35.6399,35.6574,35.6137,35.6487,106329.0
2017-06-08 13:00:00,40.7,40.71,40.68,40.71,156612.0,35.6487,35.6574,35.6312,35.6574,156612.0
2017-06-08 13:10:00,40.71,40.73,40.65,40.71,26626.0,35.6574,35.675,35.6049,35.6574,26626.0
2017-06-08 13:20:00,40.7,40.7,40.63,40.67,33054.0,35.6487,35.6487,35.5874,35.6224,33054.0
2017-06-08 13:30:00,40.66,40.73,40.66,40.7,22453.0,35.6137,35.675,35.6137,35.6487,22453.0
2017-06-08 13:40:00,40.7,40.71,40.67,40.7,17265.0,35.6487,35.6574,35.6224,35.6487,17265.0
2017-06-08 13:50:00,40.69,40.71,40.66,40.67,19379.0,35.6399,35.6574,35.6137,35.6224,19379.0
2017-06-08 14:00:00,40.68,40.69,40.62,40.65,51282.0,35.6312,35.6399,35.5786,35.6049,51282.0
2017-06-08 14:10:00,40.64,40.65,40.59,40.65,63356.0,35.5961,35.6049,35.5523,35.6049,63356.0
2017-06-08 14:20:00,40.65,40.66,40.53,40.54,65772.0,35.6049,35.6137,35.4998,35.5085,65772.0
2017-06-08 14:30:00,40.54,40.56,40.48,40.5,193440.0,35.5085,35.5261,35.456,35.4735,193440.0
2017-06-08 14:40:00,40.5,40.55,40.45,40.47,36577.0,35.4735,35.5173,35.4297,35.4472,36577.0
2017-06-08 14:50:00,40.47,40.51,40.46,40.49,78211.0,35.4472,35.4823,35.4385,35.4648,78211.0
2017-06-08 15:00:00,40.49,40.53,40.48,40.5,22281.0,35.4648,35.4998,35.456,35.4735,22281.0
2017-06-08 15:10:00,40.5,40.55,40.48,40.52,22228.0,35.4735,35.5173,35.456,35.491,22228.0
2017-06-08 15:20:00,40.53,40.56,40.51,40.53,119985.0,35.4998,35.5261,35.4823,35.4998,119985.0
2017-06-08 15:30:00,40.53,40.54,40.46,40.47,47621.0,35.4998,35.5085,35.4385,35.4472,47621.0
2017-06-08 15:40:00,40.48,40.5,40.46,40.5,74205.0,35.456,35.4735,35.4385,35.4735,74205.0
2017-06-08 15:50:00,40.5,40.53,40.46,40.47,164848.0,35.4735,35.4998,35.4385,35.4472,164848.0
2017-06-09 09:30:00,40.55,40.57,40.39,40.52,123309.0,35.5173,35.5348,35.3772,35.491,123309.0
2017-06-09 09:40:00,40.5,40.63,40.44,40.61,100300.0,35.4735,35.5874,35.421,35.5699,100300.0
2017-06-09 09:50:00,40.61,40.67,40.48,40.56,108774.0,35.5699,35.6224,35.456,35.5261,108774.0
2017-06-09 10:00:00,40.56,40.56,40.47,40.52,53371.0,35.5261,35.5261,35.4472,35.491,53371.0
2017-06-09 10:10:00,40.52,40.54,40.49,40.54,22520.0,35.491,35.5085,35.4648,35.5085,22520.0
2017-06-09 10:20:00,40.53,40.66,40.53,40.63,71970.0,35.4998,35.6137,35.4998,35.5874,71970.0
2017-06-09 10:30:00,40.63,40.68,40.55,40.63,49482.0,35.5874,35.6312,35.5173,35.5874,49482.0
2017-06-09 10:40:00,40.62,40.74,40.6,40.73,62804.0,35.5786,35.6837,35.5611,35.675,62804.0
2017-06-09 10:50:00,40.72,40.79,40.71,40.78,97180.0,35.6662,35.7275,35.6574,35.7188,97180.0
2017-06-09 11:00:00,40.77,40.86,40.73,40.86,83751.0,35.71,35.7888,35.675,35.7888,83751.0
2017-06-09 11:10:00,40.86,40.93,40.85,40.88,59938.0,35.7888,35.8501,35.7801,35.8063,59938.0
2017-06-09 11:20:00,40.88,40.91,40.83,40.83,82853.0,35.8063,35.8326,35.7626,35.7626,82853.0
2017-06-09 11:30:00,40.84,40.91,40.82,40.87,50188.0,35.7713,35.8326,35.7538,35.7976,50188.0
2017-06-09 11:40:00,40.88,40.93,40.86,40.89,48173.0,35.8063,35.8501,35.7888,35.8151,48173.0
2017-06-09 11:50:00,40.88,40.9,40.8,40.81,37075.0,35.8063,35.8239,35.7363,35.745,37075.0
2017-06-09 12:00:00,40.81,40.82,40.76,40.79,24287.0,35.745,35.7538,35.7012,35.7275,24287.0
2017-06-09 12:10:00,40.79,40.86,40.78,40.8,65547.0,35.7275,35.7888,35.7188,35.7363,65547.0
2017-06-09 12:20:00,40.79,40.82,40.74,40.76,65314.0,35.7275,35.7538,35.6837,35.7012,65314.0
2017-06-09 12:30:00,40.77,40.85,40.77,40.83,37807.0,35.71,35.7801,35.71,35.7626,37807.0
2017-06-09 12:40:00,40.84,40.97,40.83,40.95,163603.0,35.7713,35.8852,35.7626,35.8677,163603.0
2017-06-09 12:50:00,40.95,40.96,40.89,40.91,120793.0,35.8677,35.8764,35.8151,35.8326,120793.0
2017-06-09 13:00:00,40.9,41.0,40.9,40.97,39109.0,35.8239,35.9115,35.8239,35.8852,39109.0
2017-06-09 13:10:00,40.96,40.99,40.92,40.93,49694.0,35.8764,35.9027,35.8414,35.8501,49694.0
2017-06-09 13:20:00,40.93,40.97,40.91,40.94,60735.0,35.8501,35.8852,35.8326,35.8589,60735.0
2017-06-09 13:30:00,40.94,40.98,40.88,40.93,102928.0,35.8589,35.8939,35.8063,35.8501,102928.0
2017-06-09 13:40:00,40.94,40.97,40.9,40.95,56339.0,35.8589,35.8852,35.8239,35.8677,56339.0
2017-06-09 13:50:00,40.95,41.01,40.93,40.94,67591.0,35.8677,35.9202,35.8501,35.8589,67591.0
2017-06-09 14:00:00,40.94,40.96,40.85,40.86,58541.0,35.8589,35.8764,35.7801,35.7888,58541.0
2017-06-09 14:10:00,40.87,41.01,40.87,40.99,42842.0,35.7976,35.9202,35.7976,35.9027,42842.0
2017-06-09 14:20:00,40.99,41.06,40.97,41.05,129630.0,35.9027,35.964,35.8852,35.9553,129630.0
2017-06-09 14:30:00,41.04,41.07,40.96,40.98,55502.0,35.9465,35.9728,35.8764,35.8939,55502.0
2017-06-09 14:40:00,40.97,41.02,40.91,40.96,97523.0,35.8852,35.929,35.8326,35.8764,97523.0
2017-06-09 14:50:00,40.96,41.0,40.85,40.95,296898.0,35.8764,35.9115,35.7801,35.8677,296898.0
2017-06-09 15:00:00,40.95,41.03,40.91,40.95,152640.0,35.8677,35.9377,35.8326,35.8677,152640.0
2017-06-09 15:10:00,40.95,41.08,40.94,41.08,120229.0,35.8677,35.9815,35.8589,35.9815,120229.0
2017-06-09 15:20:00,41.07,41.11,41.04,41.1,160048.0,35.9728,36.0078,35.9465,35.999,160048.0
2017-06-09 15:30:00,41.11,41.11,40.97,40.97,181809.0,36.0078,36.0078,35.8852,35.8852,181809.0
2017-06-09 15:40:00,40.97,40.98,40.9,40.97,222354.0,35.8852,35.8939,35.8239,35.8852,222354.0
2017-06-09 15:50:00,40.98,41.04,40.97,41.03,317873.0,35.8939,35.9465,35.8852,35.9377,317873.0
2017-06-12 09:30:00,40.94,41.45,40.94,41.42,290074.0,35.8589,36.3056,35.8589,36.2793,290074.0
2017-06-12 09:40:00,41.42,41.59,41.23,41.54,656644.0,36.2793,36.4282,36.1129,36.3844,656644.0
2017-06-12 09:50:00,41.53,41.6,41.46,41.48,814494.0,36.3757,36.437,36.3144,36.3319,814494.0
2017-06-12 10:00:00,41.49,41.5,41.17,41.39,223886.0,36.3406,36.3494,36.0604,36.2531,223886.0
2017-06-12 10:10:00,41.41,41.48,41.29,41.42,248481.0,36.2706,36.3319,36.1655,36.2793,248481.0
2017-06-12 10:20:00,41.41,41.46,41.34,41.44,118246.0,36.2706,36.3144,36.2093,36.2968,118246.0
2017-06-12 10:30:00,41.43,41.45,41.32,41.37,75982.0,36.2881,36.3056,36.1917,36.2355,75982.0
2017-06-12 10:40:00,41.37,41.46,41.34,41.37,56086.0,36.2355,36.3144,36.2093,36.2355,56086.0
2017-06-12 10:50:00,41.37,41.44,41.32,41.35,57230.0,36.2355,36.2968,36.1917,36.218,57230.0
2017-06-12 11:00:00,41.36,41.39,41.17,41.18,56804.0,36.2268,36.2531,36.0604,36.0691,56804.0
2017-06-12 11:10:00,41.18,41.21,41.01,41.07,159838.0,36.0691,36.0954,35.9202,35.9728,159838.0
2017-06-12 11:20:00,41.07,41.23,41.05,41.23,116822.0,35.9728,36.1129,35.9553,36.1129,116822.0
2017-06-12 11:30:00,41.23,41.33,41.15,41.18,227393.0,36.1129,36.2005,36.0428,36.0691,227393.0
2017-06-12 11:40:00,41.18,41.34,41.14,41.3,56035.0,36.0691,36.2093,36.0341,36.1742,56035.0
2017-06-12 11:50:00,41.31,41.32,41.17,41.25,68376.0,36.183,36.1917,36.0604,36.1304,68376.0
2017-06-12 12:00:00,41.25,41.25,41.16,41.17,65162.0,36.1304,36.1304,36.0516,36.0604,65162.0
2017-06-12 12:10:00,41.17,41.21,41.16,41.21,38850.0,36.0604,36.0954,36.0516,36.0954,38850.0
2017-06-12 12:20:00,41.21,41.24,41.16,41.21,47356.0,36.0954,36.1217,36.0516,36.0954,47356.0
2017-06-12 12:30:00,41.22,41.32,41.22,41.3,78618.0,36.1042,36.1917,36.1042,36.1742,78618.0
2017-06-12 12:40:00,41.3,41.34,41.27,41.3,59240.0,36.1742,36.2093,36.1479,36.1742,59240.0
2017-06-12 12:50:00,41.31,41.31,41.22,41.22,37617.0,36.183,36.183,36.1042,36.1042,37617.0
2017-06-12 13:00:00,41.23,41.29,41.21,41.27,55638.0,36.1129,36.1655,36.0954,36.1479,55638.0
2017-06-12 13:10:00,41.27,41.27,41.23,41.26,70105.0,36.1479,36.1479,36.1129,36.1392,70105.0
2017-06-12 13:20:00,41.26,41.28,41.24,41.25,30505.0,36.1392,36.1567,36.1217,36.1304,30505.0
2017-06-12 13:30:00,41.25,41.27,41.23,41.25,53500.0,36.1304,36.1479,36.1129,36.1304,53500.0
2017-06-12 13:40:00,41.25,41.3,41.24,41.27,33715.0,36.1304,36.1742,36.1217,36.1479,33715.0
2017-06-12 13:50:00,41.27,41.32,41.26,41.28,31182.0,36.1479,36.1917,36.1392,36.1567,31182.0
2017-06-12 14:00:00,41.28,41.36,41.28,41.34,91160.0,36.1567,36.2268,36.1567,36.2093,91160.0
2017-06-12 14:10:00,41.35,41.38,41.32,41.33,36784.0,36.218,36.2443,36.1917,36.2005,36784.0
2017-06-12 14:20:00,41.32,41.33,41.23,41.25,41048.0,36.1917,36.2005,36.1129,36.1304,41048.0
2017-06-12 14:30:00,41.24,41.24,41.15,41.21,97056.0,36.1217,36.1217,36.0428,36.0954,97056.0
2017-06-12 14:40:00,41.2,41.21,41.11,41.13,59885.0,36.0866,36.0954,36.0078,36.0253,59885.0
2017-06-12 14:50:00,41.13,41.17,41.11,41.14,40751.0,36.0253,36.0604,36.0078,36.0341,40751.0
2017-06-12 15:00:00,41.13,41.18,41.12,41.17,53041.0,36.0253,36.0691,36.0166,36.0604,53041.0
2017-06-12 15:10:00,41.17,41.26,41.17,41.23,39685.0,36.0604,36.1392,36.0604,36.1129,39685.0
2017-06-12 15:20:00,41.24,41.25,41.15,41.15,52044.0,36.1217,36.1304,36.0428,36.0428,52044.0
2017-06-12 15:30:00,41.15,41.21,41.15,41.19,68575.0,36.0428,36.0954,36.0428,36.0779,68575.0
2017-06-12 15:40:00,41.19,41.2,41.14,41.15,87524.0,36.0779,36.0866,36.0341,36.0428,87524.0
2017-06-12 15:50:00,41.15,41.18,41.11,41.17,357517.0,36.0428,36.0691,36.0078,36.0604,357517.0
2017-06-13 09:30:00,41.31,41.31,41.0,41.14,104248.0,36.183,36.183,35.9115,36.0341,104248.0
2017-06-13 09:40:00,41.13,41.22,40.94,40.96,92106.0,36.0253,36.1042,35.8589,35.8764,92106.0
2017-06-13 09:50:00,40.96,41.01,40.85,40.99,119060.0,35.8764,35.9202,35.7801,35.9027,119060.0
2017-06-13 10:00:00,41.0,41.2,40.98,41.2,65602.0,35.9115,36.0866,35.8939,36.0866,65602.0
2017-06-13 10:10:00,41.2,41.27,41.13,41.27,63143.0,36.0866,36.1479,36.0253,36.1479,63143.0
2017-06-13 10:20:00,41.27,41.37,41.26,41.3,51988.0,36.1479,36.2355,36.1392,36.1742,51988.0
2017-06-13 10:30:00,41.31,41.34,41.28,41.33,67171.0,36.183,36.2093,36.1567,36.2005,67171.0
2017-06-13 10:40:00,41.32,41.44,41.27,41.41,46301.0,36.1917,36.2968,36.1479,36.2706,46301.0
2017-06-13 10:50:00,41.41,41.47,41.38,41.38,86888.0,36.2706,36.3231,36.2443,36.2443,86888.0
2017-06-13 11:00:00,41.38,41.38,41.32,41.33,90063.0,36.2443,36.2443,36.1917,36.2005,90063.0
2017-06-13 11:10:00,41.33,41.36,41.24,41.24,76955.0,36.2005,36.2268,36.1217,36.1217,76955.0
2017-06-13 11:20:00,41.23,41.26,41.18,41.25,116819.0,36.1129,36.1392,36.0691,36.1304,116819.0
2017-06-13 11:30:00,41.25,41.37,41.2,41.36,435726.0,36.1304,36.2355,36.0866,36.2268,435726.0
2017-06-13 11:40:00,41.37,41.37,41.27,41.29,81962.0,36.2355,36.2355,36.1479,36.1655,81962.0
2017-06-13 11:50:00,41.28,41.3,41.22,41.24,294869.0,36.1567,36.1742,36.1042,36.1217,294869.0
2017-06-13 12:00:00,41.23,41.23,41.18,41.2,38935.0,36.1129,36.1129,36.0691,36.0866,38935.0
2017-06-13 12:10:00,41.18,41.22,41.17,41.21,43925.0,36.0691,36.1042,36.0604,36.0954,43925.0
2017-06-13 12:20:00,41.21,41.22,41.16,41.22,20653.0,36.0954,36.1042,36.0516,36.1042,20653.0
2017-06-13 12:30:00,41.22,41.3,41.21,41.3,39832.0,36.1042,36.1742,36.0954,36.1742,39832.0
2017-06-13 12:40:00,41.3,41.39,41.29,41.39,70729.0,36.1742,36.2531,36.1655,36.2531,70729.0
2017-06-13 12:50:00,41.4,41.4,41.35,41.35,24170.0,36.2618,36.2618,36.218,36.218,24170.0
2017-06-13 13:00:00,41.34,41.35,41.29,41.31,40613.0,36.2093,36.218,36.1655,36.183,40613.0
2017-06-13 13:10:00,41.31,41.34,41.26,41.26,55158.0,36.183,36.2093,36.1392,36.1392,55158.0
2017-06-13 13:20:00,41.24,41.25,41.18,41.2,43200.0,36.1217,36.1304,36.0691,36.0866,43200.0
2017-06-13 13:30:00,41.21,41.23,41.17,41.19,37566.0,36.0954,36.1129,36.0604,36.0779,37566.0
2017-06-13 13:40:00,41.19,41.2,41.15,41.2,24048.0,36.0779,36.0866,36.0428,36.0866,24048.0
2017-06-13 13:50:00,41.2,41.24,41.19,41.22,56685.0,36.0866,36.1217,36.0779,36.1042,56685.0
2017-06-13 14:00:00,41.22,41.27,41.2,41.26,20550.0,36.1042,36.1479,36.0866,36.1392,20550.0
2017-06-13 14:10:00,41.27,41.27,41.22,41.23,32342.0,36.1479,36.1479,36.1042,36.1129,32342.0
2017-06-13 14:20:00,41.22,41.24,41.21,41.22,31203.0,36.1042,36.1217,36.0954,36.1042,31203.0
2017-06-13 14:30:00,41.23,41.24,41.2,41.23,47927.0,36.1129,36.1217,36.0866,36.1129,47927.0
2017-06-13 14:40:00,41.23,41.23,41.16,41.18,48675.0,36.1129,36.1129,36.0516,36.0691,48675.0
2017-06-13 14:50:00,41.18,41.19,41.16,41.17,29000.0,36.0691,36.0779,36.0516,36.0604,29000.0
2017-06-13 15:00:00,41.17,41.22,41.16,41.21,39870.0,36.0604,36.1042,36.0516,36.0954,39870.0
2017-06-13 15:10:00,41.21,41.26,41.19,41.24,43408.0,36.0954,36.1392,36.0779,36.1217,43408.0
2017-06-13 15:20:00,41.24,41.26,41.21,41.26,46483.0,36.1217,36.1392,36.0954,36.1392,46483.0
2017-06-13 15:30:00,41.25,41.25,41.19,41.2,125570.0,36.1304,36.1304,36.0779,36.0866,125570.0
2017-06-13 15:40:00,41.2,41.22,41.17,41.2,94356.0,36.0866,36.1042,36.0604,36.0866,94356.0
2017-06-13 15:50:00,41.2,41.25,41.17,41.24,312279.0,36.0866,36.1304,36.0604,36.1217,312279.0
2017-06-14 09:30:00,41.19,41.26,40.85,40.87,174640.0,36.0779,36.1392,35.7801,35.7976,174640.0
2017-06-14 09:40:00,40.87,41.0,40.84,40.93,143655.0,35.7976,35.9115,35.7713,35.8501,143655.0
2017-06-14 09:50:00,40.93,40.93,40.82,40.82,95773.0,35.8501,35.8501,35.7538,35.7538,95773.0
2017-06-14 10:00:00,40.82,40.89,40.8,40.83,148725.0,35.7538,35.8151,35.7363,35.7626,148725.0
2017-06-14 10:10:00,40.83,41.07,40.79,41.03,153233.0,35.7626,35.9728,35.7275,35.9377,153233.0
2017-06-14 10:20:00,41.01,41.04,40.95,41.02,57880.0,35.9202,35.9465,35.8677,35.929,57880.0
2017-06-14 10:30:00,41.02,41.04,40.97,41.0,81339.0,35.929,35.9465,35.8852,35.9115,81339.0
2017-06-14 10:40:00,41.0,41.0,40.93,40.95,61938.0,35.9115,35.9115,35.8501,35.8677,61938.0
2017-06-14 10:50:00,40.95,41.0,40.93,40.98,87368.0,35.8677,35.9115,35.8501,35.8939,87368.0
2017-06-14 11:00:00,40.99,41.02,40.97,40.98,32602.0,35.9027,35.929,35.8852,35.8939,32602.0
2017-06-14 11:10:00,40.97,40.98,40.9,40.93,55870.0,35.8852,35.8939,35.8239,35.8501,55870.0
2017-06-14 11:20:00,40.93,41.02,40.93,40.98,69915.0,35.8501,35.929,35.8501,35.8939,69915.0
2017-06-14 11:30:00,40.98,40.99,40.95,40.96,47970.0,35.8939,35.9027,35.8677,35.8764,47970.0
2017-06-14 11:40:00,40.96,41.0,40.92,41.0,29675.0,35.8764,35.9115,35.8414,35.9115,29675.0
2017-06-14 11:50:00,40.99,40.99,40.94,40.97,26786.0,35.9027,35.9027,35.8589,35.8852,26786.0
2017-06-14 12:00:00,40.98,41.01,40.96,40.96,34598.0,35.8939,35.9202,35.8764,35.8764,34598.0
2017-06-14 12:10:00,40.96,40.97,40.94,40.96,24854.0,35.8764,35.8852,35.8589,35.8764,24854.0
2017-06-14 12:20:00,40.97,41.0,40.96,40.97,22400.0,35.8852,35.9115,35.8764,35.8852,22400.0
2017-06-14 12:30:00,40.97,40.99,40.97,40.98,23274.0,35.8852,35.9027,35.8852,35.8939,23274.0
2017-06-14 12:40:00,40.99,41.0,40.97,41.0,18159.0,35.9027,35.9115,35.8852,35.9115,18159.0
2017-06-14 12:50:00,40.98,40.98,40.94,40.96,30619.0,35.8939,35.8939,35.8589,35.8764,30619.0
2017-06-14 13:00:00,40.97,41.06,40.97,41.03,40435.0,35.8852,35.964,35.8852,35.9377,40435.0
2017-06-14 13:10:00,41.04,41.05,41.02,41.02,58579.0,35.9465,35.9553,35.929,35.929,58579.0
2017-06-14 13:20:00,41.01,41.02,40.95,40.95,60260.0,35.9202,35.929,35.8677,35.8677,60260.0
2017-06-14 13:30:00,40.94,41.01,40.92,40.99,51061.0,35.8589,35.9202,35.8414,35.9027,51061.0
2017-06-14 13:40:00,40.99,41.01,40.98,41.01,30746.0,35.9027,35.9202,35.8939,35.9202,30746.0
2017-06-14 13:50:00,41.02,41.04,40.99,41.0,36049.0,35.929,35.9465,35.9027,35.9115,36049.0
2017-06-14 14:00:00,41.02,41.11,40.97,41.05,75159.0,35.929,36.0078,35.8852,35.9553,75159.0
2017-06-14 14:10:00,41.04,41.11,41.0,41.01,60803.0,35.9465,36.0078,35.9115,35.9202,60803.0
2017-06-14 14:20:00,41.0,41.05,40.99,41.05,36371.0,35.9115,35.9553,35.9027,35.9553,36371.0
2017-06-14 14:30:00,41.04,41.1,41.02,41.04,64932.0,35.9465,35.999,35.929,35.9465,64932.0
2017-06-14 14:40:00,41.04,41.06,40.92,41.03,67588.0,35.9465,35.964,35.8414,35.9377,67588.0
2017-06-14 14:50:00,41.02,41.06,41.0,41.02,35287.0,35.929,35.964,35.9115,35.929,35287.0
2017-06-14 15:00:00,41.02,41.05,40.96,40.99,32877.0,35.929,35.9553,35.8764,35.9027,32877.0
2017-06-14 15:10:00,40.99,41.04,40.95,41.02,104740.0,35.9027,35.9465,35.8677,35.929,104740.0
2017-06-14 15:20:00,41.02,41.07,40.99,41.06,52192.0,35.929,35.9728,35.9027,35.964,52192.0
2017-06-14 15:30:00,41.06,41.15,41.02,41.15,61779.0,35.964,36.0428,35.929,36.0428,61779.0
2017-06-14 15:40:00,41.15,41.23,41.14,41.22,116600.0,36.0428,36.1129,36.0341,36.1042,116600.0
2017-06-14 15:50:00,41.22,41.23,41.18,41.2,206262.0,36.1042,36.1129,36.0691,36.0866,206262.0
2017-06-15 09:30:00,40.83,40.98,40.77,40.91,75745.0,35.7626,35.8939,35.71,35.8326,75745.0
2017-06-15 09:40:00,40.9,40.97,40.72,40.74,199485.0,35.8239,35.8852,35.6662,35.6837,199485.0
2017-06-15 09:50:00,40.73,40.77,40.65,40.77,94318.0,35.675,35.71,35.6049,35.71,94318.0
2017-06-15 10:00:00,40.76,40.87,40.75,40.78,78553.0,35.7012,35.7976,35.6925,35.7188,78553.0
2017-06-15 10:10:00,40.78,40.84,40.74,40.75,42887.0,35.7188,35.7713,35.6837,35.6925,42887.0
2017-06-15 10:20:00,40.75,40.75,40.66,40.7,72630.0,35.6925,35.6925,35.6137,35.6487,72630.0
2017-06-15 10:30:00,40.7,40.75,40.63,40.63,43736.0,35.6487,35.6925,35.5874,35.5874,43736.0
2017-06-15 10:40:00,40.64,40.65,40.45,40.46,67986.0,35.5961,35.6049,35.4297,35.4385,67986.0
2017-06-15 10:50:00,40.46,40.47,40.35,40.4,80174.0,35.4385,35.4472,35.3421,35.3859,80174.0
2017-06-15 11:00:00,40.41,40.48,40.4,40.4,53361.0,35.3947,35.456,35.3859,35.3859,53361.0
2017-06-15 11:10:00,40.4,40.44,40.34,40.35,169405.0,35.3859,35.421,35.3334,35.3421,169405.0
2017-06-15 11:20:00,40.35,40.46,40.31,40.46,95118.0,35.3421,35.4385,35.3071,35.4385,95118.0
2017-06-15 11:30:00,40.46,40.53,40.42,40.5,38136.0,35.4385,35.4998,35.4034,35.4735,38136.0
2017-06-15 11:40:00,40.5,40.57,40.5,40.57,81063.0,35.4735,35.5348,35.4735,35.5348,81063.0
2017-06-15 11:50:00,40.57,40.59,40.53,40.56,30186.0,35.5348,35.5523,35.4998,35.5261,30186.0
2017-06-15 12:00:00,40.56,40.57,40.51,40.55,14239.0,35.5261,35.5348,35.4823,35.5173,14239.0
2017-06-15 12:10:00,40.56,40.69,40.55,40.64,363881.0,35.5261,35.6399,35.5173,35.5961,363881.0
2017-06-15 12:20:00,40.64,40.68,40.62,40.68,36383.0,35.5961,35.6312,35.5786,35.6312,36383.0
2017-06-15 12:30:00,40.67,40.68,40.65,40.65,30705.0,35.6224,35.6312,35.6049,35.6049,30705.0
2017-06-15 12:40:00,40.65,40.67,40.6,40.61,34414.0,35.6049,35.6224,35.5611,35.5699,34414.0
2017-06-15 12:50:00,40.62,40.69,40.62,40.68,29407.0,35.5786,35.6399,35.5786,35.6312,29407.0
2017-06-15 13:00:00,40.69,40.71,40.68,40.7,39103.0,35.6399,35.6574,35.6312,35.6487,39103.0
2017-06-15 13:10:00,40.7,40.71,40.61,40.62,95931.0,35.6487,35.6574,35.5699,35.5786,95931.0
2017-06-15 13:20:00,40.61,40.67,40.59,40.59,58005.0,35.5699,35.6224,35.5523,35.5523,58005.0
2017-06-15 13:30:00,40.59,40.66,40.59,40.64,14642.0,35.5523,35.6137,35.5523,35.5961,14642.0
2017-06-15 13:40:00,40.64,40.65,40.59,40.61,15969.0,35.5961,35.6049,35.5523,35.5699,15969.0
2017-06-15 13:50:00,40.61,40.69,40.61,40.67,17791.0,35.5699,35.6399,35.5699,35.6224,17791.0
2017-06-15 14:00:00,40.67,40.69,40.64,40.69,25134.0,35.6224,35.6399,35.5961,35.6399,25134.0
2017-06-15 14:10:00,40.69,40.7,40.65,40.66,28673.0,35.6399,35.6487,35.6049,35.6137,28673.0
2017-06-15 14:20:00,40.66,40.74,40.66,40.71,41648.0,35.6137,35.6837,35.6137,35.6574,41648.0
2017-06-15 14:30:00,40.7,40.73,40.69,40.71,19321.0,35.6487,35.675,35.6399,35.6574,19321.0
2017-06-15 14:40:00,40.71,40.75,40.7,40.73,38363.0,35.6574,35.6925,35.6487,35.675,38363.0
2017-06-15 14:50:00,40.73,40.78,40.72,40.77,203164.0,35.675,35.7188,35.6662,35.71,203164.0
2017-06-15 15:00:00,40.78,40.87,40.77,40.86,105981.0,35.7188,35.7976,35.71,35.7888,105981.0
2017-06-15 15:10:00,40.86,40.87,40.82,40.84,200202.0,35.7888,35.7976,35.7538,35.7713,200202.0
2017-06-15 15:20:00,40.84,40.84,40.8,40.8,87749.0,35.7713,35.7713,35.7363,35.7363,87749.0
2017-06-15 15:30:00,40.8,40.8,40.71,40.72,93123.0,35.7363,35.7363,35.6574,35.6662,93123.0
2017-06-15 15:40:00,40.72,40.74,40.68,40.7,144174.0,35.6662,35.6837,35.6312,35.6487,144174.0
2017-06-15 15:50:00,40.7,40.71,40.65,40.7,449250.0,35.6487,35.6574,35.6049,35.6487,449250.0
2017-06-16 09:30:00,39.79,39.81,39.16,39.63,537965.0,35.0261,35.0437,34.4715,34.8852,537965.0
2017-06-16 09:40:00,39.63,39.87,39.59,39.79,382187.0,34.8852,35.0965,34.85,35.0261,382187.0
2017-06-16 09:50:00,39.79,39.83,39.64,39.73,670047.0,35.0261,35.0613,34.894,34.9733,670047.0
2017-06-16 10:00:00,39.72,39.73,39.53,39.55,505777.0,34.9645,34.9733,34.7972,34.8148,505777.0
2017-06-16 10:10:00,39.55,39.71,39.51,39.71,286061.0,34.8148,34.9557,34.7796,34.9557,286061.0
2017-06-16 10:20:00,39.71,39.72,39.63,39.64,233087.0,34.9557,34.9645,34.8852,34.894,233087.0
2017-06-16 10:30:00,39.64,39.7,39.6,39.68,233756.0,34.894,34.9469,34.8588,34.9293,233756.0
2017-06-16 10:40:00,39.69,39.72,39.61,39.61,151056.0,34.9381,34.9645,34.8676,34.8676,151056.0
2017-06-16 10:50:00,39.61,39.66,39.56,39.65,239297.0,34.8676,34.9117,34.8236,34.9028,239297.0
2017-06-16 11:00:00,39.65,39.75,39.64,39.73,57167.0,34.9028,34.9909,34.894,34.9733,57167.0
2017-06-16 11:10:00,39.73,39.76,39.65,39.74,77177.0,34.9733,34.9997,34.9028,34.9821,77177.0
2017-06-16 11:20:00,39.74,39.75,39.64,39.64,77977.0,34.9821,34.9909,34.894,34.894,77977.0
2017-06-16 11:30:00,39.65,39.68,39.63,39.68,56016.0,34.9028,34.9293,34.8852,34.9293,56016.0
2017-06-16 11:40:00,39.68,39.71,39.67,39.69,63302.0,34.9293,34.9557,34.9205,34.9381,63302.0
2017-06-16 11:50:00,39.68,39.74,39.67,39.72,61272.0,34.9293,34.9821,34.9205,34.9645,61272.0
2017-06-16 12:00:00,39.72,39.78,39.69,39.77,55547.0,34.9645,35.0173,34.9381,35.0085,55547.0
2017-06-16 12:10:00,39.77,39.8,39.74,39.8,53752.0,35.0085,35.0349,34.9821,35.0349,53752.0
2017-06-16 12:20:00,39.8,39.81,39.76,39.78,39167.0,35.0349,35.0437,34.9997,35.0173,39167.0
2017-06-16 12:30:00,39.78,39.79,39.74,39.76,51125.0,35.0173,35.0261,34.9821,34.9997,51125.0
2017-06-16 12:40:00,39.76,39.76,39.7,39.7,56548.0,34.9997,34.9997,34.9469,34.9469,56548.0
2017-06-16 12:50:00,39.7,39.74,39.7,39.72,172796.0,34.9469,34.9821,34.9469,34.9645,172796.0
2017-06-16 13:00:00,39.72,39.74,39.69,39.71,140454.0,34.9645,34.9821,34.9381,34.9557,140454.0
2017-06-16 13:10:00,39.71,39.72,39.63,39.64,73447.0,34.9557,34.9645,34.8852,34.894,73447.0
2017-06-16 13:20:00,39.64,39.66,39.61,39.64,54319.0,34.894,34.9117,34.8676,34.894,54319.0
2017-06-16 13:30:00,39.64,39.71,39.62,39.7,51648.0,34.894,34.9557,34.8764,34.9469,51648.0
2017-06-16 13:40:00,39.69,39.71,39.66,39.69,55413.0,34.9381,34.9557,34.9117,34.9381,55413.0
2017-06-16 13:50:00,39.69,39.75,39.68,39.74,31630.0,34.9381,34.9909,34.9293,34.9821,31630.0
2017-06-16 14:00:00,39.74,39.77,39.71,39.75,70992.0,34.9821,35.0085,34.9557,34.9909,70992.0
2017-06-16 14:10:00,39.75,39.76,39.73,39.73,39580.0,34.9909,34.9997,34.9733,34.9733,39580.0
2017-06-16 14:20:00,39.73,39.78,39.73,39.74,78153.0,34.9733,35.0173,34.9733,34.9821,78153.0
2017-06-16 14:30:00,39.73,39.76,39.72,39.74,78907.0,34.9733,34.9997,34.9645,34.9821,78907.0
2017-06-16 14:40:00,39.75,39.81,39.74,39.8,117608.0,34.9909,35.0437,34.9821,35.0349,117608.0
2017-06-16 14:50:00,39.81,39.88,39.8,39.82,103570.0,35.0437,35.1053,35.0349,35.0525,103570.0
2017-06-16 15:00:00,39.82,39.86,39.8,39.82,56412.0,35.0525,35.0877,35.0349,35.0525,56412.0
2017-06-16 15:10:00,39.83,39.84,39.77,39.8,171785.0,35.0613,35.0701,35.0085,35.0349,171785.0
2017-06-16 15:20:00,39.8,39.89,39.8,39.85,87139.0,35.0349,35.1141,35.0349,35.0789,87139.0
2017-06-16 15:30:00,39.84,39.91,39.84,39.89,87260.0,35.0701,35.1317,35.0701,35.1141,87260.0
2017-06-16 15:40:00,39.9,39.92,39.88,39.91,137174.0,35.1229,35.1405,35.1053,35.1317,137174.0
2017-06-16 15:50:00,39.92,40.02,39.92,40.01,853259.0,35.1405,35.2286,35.1405,35.2197,853259.0
2017-06-19 09:30:00,40.14,40.3,39.7,39.82,108889.0,35.3342,35.475,34.9469,35.0525,108889.0
2017-06-19 09:40:00,39.81,39.84,39.65,39.8,76709.0,35.0437,35.0701,34.9028,35.0349,76709.0
2017-06-19 09:50:00,39.8,39.81,39.63,39.65,110803.0,35.0349,35.0437,34.8852,34.9028,110803.0
2017-06-19 10:00:00,39.66,39.85,39.64,39.83,59638.0,34.9117,35.0789,34.894,35.0613,59638.0
2017-06-19 10:10:00,39.84,39.89,39.82,39.82,64387.0,35.0701,35.1141,35.0525,35.0525,64387.0
2017-06-19 10:20:00,39.82,39.92,39.8,39.89,52802.0,35.0525,35.1405,35.0349,35.1141,52802.0
2017-06-19 10:30:00,39.9,39.99,39.88,39.97,69715.0,35.1229,35.2021,35.1053,35.1845,69715.0
2017-06-19 10:40:00,39.98,40.03,39.93,39.96,75871.0,35.1933,35.2374,35.1493,35.1757,75871.0
2017-06-19 10:50:00,39.97,40.0,39.9,39.9,59649.0,35.1845,35.2109,35.1229,35.1229,59649.0
2017-06-19 11:00:00,39.9,39.97,39.9,39.92,48705.0,35.1229,35.1845,35.1229,35.1405,48705.0
2017-06-19 11:10:00,39.91,39.95,39.87,39.87,38664.0,35.1317,35.1669,35.0965,35.0965,38664.0
2017-06-19 11:20:00,39.87,39.9,39.83,39.86,75490.0,35.0965,35.1229,35.0613,35.0877,75490.0
2017-06-19 11:30:00,39.86,39.93,39.85,39.92,53664.0,35.0877,35.1493,35.0789,35.1405,53664.0
2017-06-19 11:40:00,39.93,39.98,39.92,39.95,43615.0,35.1493,35.1933,35.1405,35.1669,43615.0
2017-06-19 11:50:00,39.95,39.95,39.89,39.92,202738.0,35.1669,35.1669,35.1141,35.1405,202738.0
2017-06-19 12:00:00,39.92,39.99,39.92,39.98,105324.0,35.1405,35.2021,35.1405,35.1933,105324.0
2017-06-19 12:10:00,40.0,40.05,39.98,40.02,48107.0,35.2109,35.255,35.1933,35.2286,48107.0
2017-06-19 12:20:00,40.03,40.07,40.02,40.04,18035.0,35.2374,35.2726,35.2286,35.2462,18035.0
2017-06-19 12:30:00,40.04,40.07,39.99,40.06,18533.0,35.2462,35.2726,35.2021,35.2638,18533.0
2017-06-19 12:40:00,40.07,40.13,40.06,40.1,69560.0,35.2726,35.3254,35.2638,35.299,69560.0
2017-06-19 12:50:00,40.09,40.19,40.08,40.19,50517.0,35.2902,35.3782,35.2814,35.3782,50517.0
2017-06-19 13:00:00,40.18,40.22,40.17,40.21,25288.0,35.3694,35.4046,35.3606,35.3958,25288.0
2017-06-19 13:10:00,40.21,40.23,40.18,40.18,35165.0,35.3958,35.4134,35.3694,35.3694,35165.0
2017-06-19 13:20:00,40.19,40.24,40.17,40.23,47156.0,35.3782,35.4222,35.3606,35.4134,47156.0
2017-06-19 13:30:00,40.23,40.27,40.2,40.2,59480.0,35.4134,35.4486,35.387,35.387,59480.0
2017-06-19 13:40:00,40.21,40.21,40.16,40.17,50711.0,35.3958,35.3958,35.3518,35.3606,50711.0
2017-06-19 13:50:00,40.17,40.2,40.14,40.15,35918.0,35.3606,35.387,35.3342,35.343,35918.0
2017-06-19 14:00:00,40.15,40.16,40.09,40.11,24177.0,35.343,35.3518,35.2902,35.3078,24177.0
2017-06-19 14:10:00,40.11,40.14,40.07,40.08,38025.0,35.3078,35.3342,35.2726,35.2814,38025.0
2017-06-19 14:20:00,40.08,40.12,40.04,40.12,35490.0,35.2814,35.3166,35.2462,35.3166,35490.0
2017-06-19 14:30:00,40.12,40.16,40.11,40.11,30400.0,35.3166,35.3518,35.3078,35.3078,30400.0
2017-06-19 14:40:00,40.11,40.14,40.06,40.06,91154.0,35.3078,35.3342,35.2638,35.2638,91154.0
2017-06-19 14:50:00,40.06,40.08,40.03,40.04,437840.0,35.2638,35.2814,35.2374,35.2462,437840.0
2017-06-19 15:00:00,40.04,40.06,40.02,40.03,112692.0,35.2462,35.2638,35.2286,35.2374,112692.0
2017-06-19 15:10:00,40.03,40.08,40.03,40.06,158493.0,35.2374,35.2814,35.2374,35.2638,158493.0
2017-06-19 15:20:00,40.06,40.11,40.05,40.11,153672.0,35.2638,35.3078,35.255,35.3078,153672.0
2017-06-19 15:30:00,40.11,40.13,40.08,40.08,163847.0,35.3078,35.3254,35.2814,35.2814,163847.0
2017-06-19 15:40:00,40.08,40.16,40.08,40.13,166830.0,35.2814,35.3518,35.2814,35.3254,166830.0
2017-06-19 15:50:00,40.14,40.16,40.11,40.12,281886.0,35.3342,35.3518,35.3078,35.3166,281886.0
2017-06-20 09:30:00,40.07,40.07,39.65,39.76,70106.0,35.2726,35.2726,34.9028,34.9997,70106.0
2017-06-20 09:40:00,39.75,39.82,39.69,39.75,131108.0,34.9909,35.0525,34.9381,34.9909,131108.0
2017-06-20 09:50:00,39.76,39.8,39.7,39.7,35743.0,34.9997,35.0349,34.9469,34.9469,35743.0
2017-06-20 10:00:00,39.7,39.76,39.67,39.75,101379.0,34.9469,34.9997,34.9205,34.9909,101379.0
2017-06-20 10:10:00,39.76,39.76,39.68,39.76,30083.0,34.9997,34.9997,34.9293,34.9997,30083.0
2017-06-20 10:20:00,39.74,39.74,39.64,39.67,44831.0,34.9821,34.9821,34.894,34.9205,44831.0
2017-06-20 10:30:00,39.67,39.68,39.57,39.57,31498.0,34.9205,34.9293,34.8324,34.8324,31498.0
2017-06-20 10:40:00,39.59,39.7,39.59,39.66,152014.0,34.85,34.9469,34.85,34.9117,152014.0
2017-06-20 10:50:00,39.66,39.7,39.63,39.68,66845.0,34.9117,34.9469,34.8852,34.9293,66845.0
2017-06-20 11:00:00,39.67,39.72,39.67,39.7,41391.0,34.9205,34.9645,34.9205,34.9469,41391.0
2017-06-20 11:10:00,39.69,39.7,39.66,39.67,35675.0,34.9381,34.9469,34.9117,34.9205,35675.0
2017-06-20 11:20:00,39.67,39.7,39.64,39.66,38190.0,34.9205,34.9469,34.894,34.9117,38190.0
2017-06-20 11:30:00,39.66,39.66,39.54,39.56,140160.0,34.9117,34.9117,34.806,34.8236,140160.0
2017-06-20 11:40:00,39.55,39.6,39.53,39.57,83627.0,34.8148,34.8588,34.7972,34.8324,83627.0
2017-06-20 11:50:00,39.57,39.59,39.55,39.57,21483.0,34.8324,34.85,34.8148,34.8324,21483.0
2017-06-20 12:00:00,39.56,39.57,39.51,39.53,61482.0,34.8236,34.8324,34.7796,34.7972,61482.0
2017-06-20 12:10:00,39.53,39.53,39.44,39.44,26001.0,34.7972,34.7972,34.718,34.718,26001.0
2017-06-20 12:20:00,39.44,39.44,39.36,39.41,22496.0,34.718,34.718,34.6476,34.6916,22496.0
2017-06-20 12:30:00,39.41,39.45,39.41,39.44,12483.0,34.6916,34.7268,34.6916,34.718,12483.0
2017-06-20 12:40:00,39.44,39.46,39.43,39.45,30403.0,34.718,34.7356,34.7092,34.7268,30403.0
2017-06-20 12:50:00,39.45,39.51,39.45,39.5,28207.0,34.7268,34.7796,34.7268,34.7708,28207.0
2017-06-20 13:00:00,39.5,39.51,39.44,39.45,18745.0,34.7708,34.7796,34.718,34.7268,18745.0
2017-06-20 13:10:00,39.45,39.46,39.4,39.4,16809.0,34.7268,34.7356,34.6828,34.6828,16809.0
2017-06-20 13:20:00,39.41,39.43,39.39,39.42,47639.0,34.6916,34.7092,34.674,34.7004,47639.0
2017-06-20 13:30:00,39.42,39.43,39.4,39.41,19684.0,34.7004,34.7092,34.6828,34.6916,19684.0
2017-06-20 13:40:00,39.42,39.42,39.4,39.41,24923.0,34.7004,34.7004,34.6828,34.6916,24923.0
2017-06-20 13:50:00,39.4,39.41,39.35,39.39,162563.0,34.6828,34.6916,34.6388,34.674,162563.0
2017-06-20 14:00:00,39.39,39.43,39.39,39.4,66551.0,34.674,34.7092,34.674,34.6828,66551.0
2017-06-20 14:10:00,39.4,39.4,39.35,39.37,19539.0,34.6828,34.6828,34.6388,34.6564,19539.0
2017-06-20 14:20:00,39.38,39.42,39.37,39.42,17099.0,34.6652,34.7004,34.6564,34.7004,17099.0
2017-06-20 14:30:00,39.42,39.45,39.37,39.38,24894.0,34.7004,34.7268,34.6564,34.6652,24894.0
2017-06-20 14:40:00,39.38,39.39,39.36,39.36,46783.0,34.6652,34.674,34.6476,34.6476,46783.0
2017-06-20 14:50:00,39.36,39.38,39.35,39.38,58741.0,34.6476,34.6652,34.6388,34.6652,58741.0
2017-06-20 15:00:00,39.38,39.43,39.38,39.4,21100.0,34.6652,34.7092,34.6652,34.6828,21100.0
2017-06-20 15:10:00,39.4,39.43,39.38,39.4,19794.0,34.6828,34.7092,34.6652,34.6828,19794.0
2017-06-20 15:20:00,39.4,39.44,39.4,39.44,18151.0,34.6828,34.718,34.6828,34.718,18151.0
2017-06-20 15:30:00,39.43,39.43,39.34,39.36,84357.0,34.7092,34.7092,34.63,34.6476,84357.0
2017-06-20 15:40:00,39.35,39.36,39.31,39.31,61621.0,34.6388,34.6476,34.6036,34.6036,61621.0
2017-06-20 15:50:00,39.3,39.32,39.28,39.31,643093.0,34.5948,34.6124,34.5771,34.6036,643093.0
2017-06-21 09:30:00,39.23,39.45,39.02,39.14,105726.0,34.5331,34.7268,34.3483,34.4539,105726.0
2017-06-21 09:40:00,39.16,39.36,39.15,39.36,69191.0,34.4715,34.6476,34.4627,34.6476,69191.0
2017-06-21 09:50:00,39.36,39.44,39.27,39.27,110588.0,34.6476,34.718,34.5683,34.5683,110588.0
2017-06-21 10:00:00,39.29,39.31,39.21,39.27,53545.0,34.586,34.6036,34.5155,34.5683,53545.0
2017-06-21 10:10:00,39.25,39.25,39.07,39.1,49957.0,34.5507,34.5507,34.3923,34.4187,49957.0
2017-06-21 10:20:00,39.11,39.12,39.03,39.07,138006.0,34.4275,34.4363,34.3571,34.3923,138006.0
2017-06-21 10:30:00,39.08,39.22,39.08,39.19,215581.0,34.4011,34.5243,34.4011,34.4979,215581.0
2017-06-21 10:40:00,39.2,39.23,39.12,39.16,90188.0,34.5067,34.5331,34.4363,34.4715,90188.0
2017-06-21 10:50:00,39.15,39.17,39.08,39.11,53737.0,34.4627,34.4803,34.4011,34.4275,53737.0
2017-06-21 11:00:00,39.11,39.14,39.03,39.06,57835.0,34.4275,34.4539,34.3571,34.3835,57835.0
2017-06-21 11:10:00,39.06,39.11,39.03,39.05,87705.0,34.3835,34.4275,34.3571,34.3747,87705.0
2017-06-21 11:20:00,39.06,39.08,39.01,39.03,37950.0,34.3835,34.4011,34.3395,34.3571,37950.0
2017-06-21 11:30:00,39.02,39.05,38.97,38.99,25078.0,34.3483,34.3747,34.3043,34.3219,25078.0
2017-06-21 11:40:00,38.99,39.04,38.98,38.98,49765.0,34.3219,34.3659,34.3131,34.3131,49765.0
2017-06-21 11:50:00,38.99,39.05,38.97,39.04,109456.0,34.3219,34.3747,34.3043,34.3659,109456.0
2017-06-21 12:00:00,39.03,39.04,38.92,38.96,44047.0,34.3571,34.3659,34.2602,34.2955,44047.0
2017-06-21 12:10:00,38.97,38.97,38.87,38.89,64359.0,34.3043,34.3043,34.2162,34.2338,64359.0
2017-06-21 12:20:00,38.89,38.93,38.84,38.85,23072.0,34.2338,34.2691,34.1898,34.1986,23072.0
2017-06-21 12:30:00,38.86,38.9,38.85,38.86,29638.0,34.2074,34.2426,34.1986,34.2074,29638.0
2017-06-21 12:40:00,38.85,38.85,38.76,38.77,36236.0,34.1986,34.1986,34.1194,34.1282,36236.0
2017-06-21 12:50:00,38.77,38.8,38.75,38.76,26327.0,34.1282,34.1546,34.1106,34.1194,26327.0
2017-06-21 13:00:00,38.76,38.79,38.72,38.73,68308.0,34.1194,34.1458,34.0842,34.093,68308.0
2017-06-21 13:10:00,38.73,38.76,38.71,38.71,64557.0,34.093,34.1194,34.0754,34.0754,64557.0
2017-06-21 13:20:00,38.71,38.76,38.71,38.74,12990.0,34.0754,34.1194,34.0754,34.1018,12990.0
2017-06-21 13:30:00,38.73,38.75,38.7,38.74,32705.0,34.093,34.1106,34.0666,34.1018,32705.0
2017-06-21 13:40:00,38.74,38.75,38.71,38.73,48738.0,34.1018,34.1106,34.0754,34.093,48738.0
2017-06-21 13:50:00,38.74,38.74,38.66,38.68,36589.0,34.1018,34.1018,34.0314,34.049,36589.0
2017-06-21 14:00:00,38.66,38.71,38.65,38.7,21933.0,34.0314,34.0754,34.0226,34.0666,21933.0
2017-06-21 14:10:00,38.7,38.78,38.69,38.76,47568.0,34.0666,34.137,34.0578,34.1194,47568.0
2017-06-21 14:20:00,38.76,38.8,38.75,38.8,37131.0,34.1194,34.1546,34.1106,34.1546,37131.0
2017-06-21 14:30:00,38.8,38.86,38.78,38.85,63028.0,34.1546,34.2074,34.137,34.1986,63028.0
2017-06-21 14:40:00,38.86,38.86,38.8,38.8,45789.0,34.2074,34.2074,34.1546,34.1546,45789.0
2017-06-21 14:50:00,38.8,38.8,38.74,38.75,47646.0,34.1546,34.1546,34.1018,34.1106,47646.0
2017-06-21 15:00:00,38.75,38.82,38.74,38.82,73935.0,34.1106,34.1722,34.1018,34.1722,73935.0
2017-06-21 15:10:00,38.83,38.84,38.78,38.79,61634.0,34.181,34.1898,34.137,34.1458,61634.0
2017-06-21 15:20:00,38.79,38.79,38.74,38.77,76981.0,34.1458,34.1458,34.1018,34.1282,76981.0
2017-06-21 15:30:00,38.77,38.8,38.75,38.75,81578.0,34.1282,34.1546,34.1106,34.1106,81578.0
2017-06-21 15:40:00,38.75,38.83,38.75,38.81,86670.0,34.1106,34.181,34.1106,34.1634,86670.0
2017-06-21 15:50:00,38.81,38.83,38.78,38.83,269718.0,34.1634,34.181,34.137,34.181,269718.0
2017-06-22 09:30:00,38.81,38.94,38.8,38.91,109810.0,34.1634,34.2779,34.1546,34.2514,109810.0
2017-06-22 09:40:00,38.92,38.97,38.84,38.94,166544.0,34.2602,34.3043,34.1898,34.2779,166544.0
2017-06-22 09:50:00,38.95,39.12,38.95,38.96,95998.0,34.2867,34.4363,34.2867,34.2955,95998.0
2017-06-22 10:00:00,38.98,38.99,38.82,38.82,65824.0,34.3131,34.3219,34.1722,34.1722,65824.0
2017-06-22 10:10:00,38.81,38.86,38.79,38.86,36541.0,34.1634,34.2074,34.1458,34.2074,36541.0
2017-06-22 10:20:00,38.85,38.87,38.8,38.85,16170.0,34.1986,34.2162,34.1546,34.1986,16170.0
2017-06-22 10:30:00,38.84,38.85,38.75,38.78,17582.0,34.1898,34.1986,34.1106,34.137,17582.0
2017-06-22 10:40:00,38.78,38.85,38.75,38.82,47858.0,34.137,34.1986,34.1106,34.1722,47858.0
2017-06-22 10:50:00,38.82,38.93,38.82,38.92,58140.0,34.1722,34.2691,34.1722,34.2602,58140.0
2017-06-22 11:00:00,38.93,38.97,38.89,38.93,32684.0,34.2691,34.3043,34.2338,34.2691,32684.0
2017-06-22 11:10:00,38.93,38.93,38.85,38.87,27521.0,34.2691,34.2691,34.1986,34.2162,27521.0
2017-06-22 11:20:00,38.87,38.93,38.87,38.91,26088.0,34.2162,34.2691,34.2162,34.2514,26088.0
2017-06-22 11:30:00,38.91,38.93,38.87,38.92,18693.0,34.2514,34.2691,34.2162,34.2602,18693.0
2017-06-22 11:40:00,38.93,38.95,38.91,38.94,11176.0,34.2691,34.2867,34.2514,34.2779,11176.0
2017-06-22 11:50:00,38.95,39.01,38.95,39.01,31601.0,34.2867,34.3395,34.2867,34.3395,31601.0
2017-06-22 12:00:00,39.01,39.2,39.01,39.13,108777.0,34.3395,34.5067,34.3395,34.4451,108777.0
2017-06-22 12:10:00,39.15,39.19,39.11,39.12,37649.0,34.4627,34.4979,34.4275,34.4363,37649.0
2017-06-22 12:20:00,39.12,39.2,39.11,39.16,95999.0,34.4363,34.5067,34.4275,34.4715,95999.0
2017-06-22 12:30:00,39.17,39.2,39.15,39.17,169750.0,34.4803,34.5067,34.4627,34.4803,169750.0
2017-06-22 12:40:00,39.18,39.21,39.18,39.18,33510.0,34.4891,34.5155,34.4891,34.4891,33510.0
2017-06-22 12:50:00,39.19,39.23,39.18,39.22,36251.0,34.4979,34.5331,34.4891,34.5243,36251.0
2017-06-22 13:00:00,39.22,39.23,39.2,39.2,27860.0,34.5243,34.5331,34.5067,34.5067,27860.0
2017-06-22 13:10:00,39.22,39.24,39.16,39.18,19403.0,34.5243,34.5419,34.4715,34.4891,19403.0
2017-06-22 13:20:00,39.17,39.26,39.16,39.25,30373.0,34.4803,34.5595,34.4715,34.5507,30373.0
2017-06-22 13:30:00,39.25,39.27,39.24,39.25,29867.0,34.5507,34.5683,34.5419,34.5507,29867.0
2017-06-22 13:40:00,39.26,39.29,39.25,39.25,30815.0,34.5595,34.586,34.5507,34.5507,30815.0
2017-06-22 13:50:00,39.26,39.26,39.23,39.23,28335.0,34.5595,34.5595,34.5331,34.5331,28335.0
2017-06-22 14:00:00,39.22,39.25,39.17,39.17,26817.0,34.5243,34.5507,34.4803,34.4803,26817.0
2017-06-22 14:10:00,39.18,39.23,39.16,39.2,35388.0,34.4891,34.5331,34.4715,34.5067,35388.0
2017-06-22 14:20:00,39.2,39.22,39.17,39.21,20962.0,34.5067,34.5243,34.4803,34.5155,20962.0
2017-06-22 14:30:00,39.2,39.21,39.17,39.21,20473.0,34.5067,34.5155,34.4803,34.5155,20473.0
2017-06-22 14:40:00,39.21,39.24,39.19,39.23,56637.0,34.5155,34.5419,34.4979,34.5331,56637.0
2017-06-22 14:50:00,39.23,39.27,39.23,39.26,79483.0,34.5331,34.5683,34.5331,34.5595,79483.0
2017-06-22 15:00:00,39.26,39.26,39.21,39.25,41832.0,34.5595,34.5595,34.5155,34.5507,41832.0
2017-06-22 15:10:00,39.25,39.25,39.19,39.2,47720.0,34.5507,34.5507,34.4979,34.5067,47720.0
2017-06-22 15:20:00,39.2,39.21,39.17,39.18,52424.0,34.5067,34.5155,34.4803,34.4891,52424.0
2017-06-22 15:30:00,39.18,39.18,39.09,39.09,83139.0,34.4891,34.4891,34.4099,34.4099,83139.0
2017-06-22 15:40:00,39.09,39.1,39.05,39.06,240630.0,34.4099,34.4187,34.3747,34.3835,240630.0
2017-06-22 15:50:00,39.05,39.06,39.03,39.04,267076.0,34.3747,34.3835,34.3571,34.3659,267076.0
2017-06-23 09:30:00,39.0,39.12,38.84,38.93,230632.0,34.3307,34.4363,34.1898,34.2691,230632.0
2017-06-23 09:40:00,38.93,39.13,38.89,39.11,95675.0,34.2691,34.4451,34.2338,34.4275,95675.0
2017-06-23 09:50:00,39.11,39.24,39.1,39.19,45804.0,34.4275,34.5419,34.4187,34.4979,45804.0
2017-06-23 10:00:00,39.2,39.21,39.13,39.14,23947.0,34.5067,34.5155,34.4451,34.4539,23947.0
2017-06-23 10:10:00,39.14,39.2,39.11,39.15,54373.0,34.4539,34.5067,34.4275,34.4627,54373.0
2017-06-23 10:20:00,39.15,39.19,39.12,39.17,29057.0,34.4627,34.4979,34.4363,34.4803,29057.0
2017-06-23 10:30:00,39.16,39.2,39.13,39.17,31958.0,34.4715,34.5067,34.4451,34.4803,31958.0
2017-06-23 10:40:00,39.16,39.23,39.13,39.19,31626.0,34.4715,34.5331,34.4451,34.4979,31626.0
2017-06-23 10:50:00,39.19,39.28,39.19,39.28,33700.0,34.4979,34.5771,34.4979,34.5771,33700.0
2017-06-23 11:00:00,39.29,39.3,39.21,39.21,33052.0,34.586,34.5948,34.5155,34.5155,33052.0
2017-06-23 11:10:00,39.21,39.23,39.18,39.23,48085.0,34.5155,34.5331,34.4891,34.5331,48085.0
2017-06-23 11:20:00,39.22,39.26,39.21,39.23,36173.0,34.5243,34.5595,34.5155,34.5331,36173.0
2017-06-23 11:30:00,39.22,39.22,39.17,39.2,29408.0,34.5243,34.5243,34.4803,34.5067,29408.0
2017-06-23 11:40:00,39.2,39.21,39.18,39.2,69244.0,34.5067,34.5155,34.4891,34.5067,69244.0
2017-06-23 11:50:00,39.21,39.26,39.2,39.22,23780.0,34.5155,34.5595,34.5067,34.5243,23780.0
2017-06-23 12:00:00,39.22,39.28,39.22,39.26,29149.0,34.5243,34.5771,34.5243,34.5595,29149.0
2017-06-23 12:10:00,39.26,39.31,39.26,39.29,33251.0,34.5595,34.6036,34.5595,34.586,33251.0
2017-06-23 12:20:00,39.29,39.3,39.24,39.26,36346.0,34.586,34.5948,34.5419,34.5595,36346.0
2017-06-23 12:30:00,39.26,39.26,39.21,39.22,21269.0,34.5595,34.5595,34.5155,34.5243,21269.0
2017-06-23 12:40:00,39.23,39.25,39.23,39.23,13066.0,34.5331,34.5507,34.5331,34.5331,13066.0
2017-06-23 12:50:00,39.23,39.24,39.19,39.19,53915.0,34.5331,34.5419,34.4979,34.4979,53915.0
2017-06-23 13:00:00,39.19,39.21,39.16,39.18,33728.0,34.4979,34.5155,34.4715,34.4891,33728.0
2017-06-23 13:10:00,39.17,39.18,39.15,39.15,67711.0,34.4803,34.4891,34.4627,34.4627,67711.0
2017-06-23 13:20:00,39.15,39.16,39.12,39.15,81827.0,34.4627,34.4715,34.4363,34.4627,81827.0
2017-06-23 13:30:00,39.15,39.15,39.1,39.12,69578.0,34.4627,34.4627,34.4187,34.4363,69578.0
2017-06-23 13:40:00,39.11,39.16,39.1,39.16,60989.0,34.4275,34.4715,34.4187,34.4715,60989.0
2017-06-23 13:50:00,39.16,39.22,39.15,39.18,53178.0,34.4715,34.5243,34.4627,34.4891,53178.0
2017-06-23 14:00:00,39.19,39.22,39.18,39.21,17101.0,34.4979,34.5243,34.4891,34.5155,17101.0
2017-06-23 14:10:00,39.21,39.23,39.19,39.23,16915.0,34.5155,34.5331,34.4979,34.5331,16915.0
2017-06-23 14:20:00,39.23,39.25,39.2,39.23,78111.0,34.5331,34.5507,34.5067,34.5331,78111.0
2017-06-23 14:30:00,39.22,39.23,39.19,39.22,17289.0,34.5243,34.5331,34.4979,34.5243,17289.0
2017-06-23 14:40:00,39.23,39.24,39.19,39.22,21384.0,34.5331,34.5419,34.4979,34.5243,21384.0
2017-06-23 14:50:00,39.23,39.26,39.22,39.26,37341.0,34.5331,34.5595,34.5243,34.5595,37341.0
2017-06-23 15:00:00,39.26,39.27,39.2,39.25,49235.0,34.5595,34.5683,34.5067,34.5507,49235.0
2017-06-23 15:10:00,39.26,39.38,39.25,39.37,40846.0,34.5595,34.6652,34.5507,34.6564,40846.0
2017-06-23 15:20:00,39.37,39.44,39.37,39.41,185574.0,34.6564,34.718,34.6564,34.6916,185574.0
2017-06-23 15:30:00,39.41,39.43,39.38,39.39,212523.0,34.6916,34.7092,34.6652,34.674,212523.0
2017-06-23 15:40:00,39.39,39.5,39.38,39.48,231940.0,34.674,34.7708,34.6652,34.7532,231940.0
2017-06-23 15:50:00,39.48,39.52,39.43,39.48,695691.0,34.7532,34.7884,34.7092,34.7532,695691.0
2017-06-26 09:30:00,39.6,39.72,39.5,39.62,140593.0,34.8588,34.9645,34.7708,34.8764,140593.0
2017-06-26 09:40:00,39.64,39.8,39.61,39.67,78579.0,34.894,35.0349,34.8676,34.9205,78579.0
2017-06-26 09:50:00,39.67,39.86,39.66,39.79,99727.0,34.9205,35.0877,34.9117,35.0261,99727.0
2017-06-26 10:00:00,39.8,39.87,39.76,39.87,164340.0,35.0349,35.0965,34.9997,35.0965,164340.0
2017-06-26 10:10:00,39.89,39.89,39.8,39.8,161328.0,35.1141,35.1141,35.0349,35.0349,161328.0
2017-06-26 10:20:00,39.8,39.87,39.8,39.86,249934.0,35.0349,35.0965,35.0349,35.0877,249934.0
2017-06-26 10:30:00,39.85,39.9,39.81,39.83,71018.0,35.0789,35.1229,35.0437,35.0613,71018.0
2017-06-26 10:40:00,39.82,39.88,39.8,39.84,41446.0,35.0525,35.1053,35.0349,35.0701,41446.0
2017-06-26 10:50:00,39.84,39.91,39.81,39.85,48501.0,35.0701,35.1317,35.0437,35.0789,48501.0
2017-06-26 11:00:00,39.85,39.85,39.72,39.79,36597.0,35.0789,35.0789,34.9645,35.0261,36597.0
2017-06-26 11:10:00,39.8,40.02,39.8,39.92,213353.0,35.0349,35.2286,35.0349,35.1405,213353.0
2017-06-26 11:20:00,39.92,39.96,39.83,39.87,244222.0,35.1405,35.1757,35.0613,35.0965,244222.0
2017-06-26 11:30:00,39.88,39.89,39.83,39.88,41755.0,35.1053,35.1141,35.0613,35.1053,41755.0
2017-06-26 11:40:00,39.88,39.97,39.88,39.95,15768.0,35.1053,35.1845,35.1053,35.1669,15768.0
2017-06-26 11:50:00,39.95,39.98,39.91,39.92,160341.0,35.1669,35.1933,35.1317,35.1405,160341.0
2017-06-26 12:00:00,39.91,40.02,39.88,40.01,305661.0,35.1317,35.2286,35.1053,35.2197,305661.0
2017-06-26 12:10:00,40.02,40.04,39.96,39.97,56671.0,35.2286,35.2462,35.1757,35.1845,56671.0
2017-06-26 12:20:00,39.97,40.02,39.97,39.99,36983.0,35.1845,35.2286,35.1845,35.2021,36983.0
2017-06-26 12:30:00,39.99,40.02,39.97,40.0,20529.0,35.2021,35.2286,35.1845,35.2109,20529.0
2017-06-26 12:40:00,40.0,40.05,40.0,40.05,9156.0,35.2109,35.255,35.2109,35.255,9156.0
2017-06-26 12:50:00,40.05,40.1,40.03,40.08,80992.0,35.255,35.299,35.2374,35.2814,80992.0
2017-06-26 13:00:00,40.08,40.1,40.06,40.1,20668.0,35.2814,35.299,35.2638,35.299,20668.0
2017-06-26 13:10:00,40.1,40.12,40.08,40.1,22761.0,35.299,35.3166,35.2814,35.299,22761.0
2017-06-26 13:20:00,40.1,40.12,40.07,40.12,5187.0,35.299,35.3166,35.2726,35.3166,5187.0
2017-06-26 13:30:00,40.12,40.14,40.11,40.13,10393.0,35.3166,35.3342,35.3078,35.3254,10393.0
2017-06-26 13:40:00,40.13,40.15,40.11,40.11,18530.0,35.3254,35.343,35.3078,35.3078,18530.0
2017-06-26 13:50:00,40.12,40.18,40.11,40.17,8611.0,35.3166,35.3694,35.3078,35.3606,8611.0
2017-06-26 14:00:00,40.17,40.2,40.17,40.19,13013.0,35.3606,35.387,35.3606,35.3782,13013.0
2017-06-26 14:10:00,40.19,40.2,40.15,40.18,29299.0,35.3782,35.387,35.343,35.3694,29299.0
2017-06-26 14:20:00,40.19,40.2,40.16,40.18,7204.0,35.3782,35.387,35.3518,35.3694,7204.0
2017-06-26 14:30:00,40.18,40.19,40.15,40.18,44778.0,35.3694,35.3782,35.343,35.3694,44778.0
2017-06-26 14:40:00,40.18,40.2,40.14,40.16,17096.0,35.3694,35.387,35.3342,35.3518,17096.0
2017-06-26 14:50:00,40.16,40.2,40.15,40.2,74176.0,35.3518,35.387,35.343,35.387,74176.0
2017-06-26 15:00:00,40.2,40.24,40.17,40.23,73131.0,35.387,35.4222,35.3606,35.4134,73131.0
2017-06-26 15:10:00,40.24,40.28,40.21,40.27,35629.0,35.4222,35.4574,35.3958,35.4486,35629.0
2017-06-26 15:20:00,40.27,40.28,40.14,40.17,46882.0,35.4486,35.4574,35.3342,35.3606,46882.0
2017-06-26 15:30:00,40.17,40.22,40.15,40.21,37382.0,35.3606,35.4046,35.343,35.3958,37382.0
2017-06-26 15:40:00,40.2,40.24,40.17,40.23,42695.0,35.387,35.4222,35.3606,35.4134,42695.0
2017-06-26 15:50:00,40.23,40.25,40.18,40.22,179539.0,35.4134,35.431,35.3694,35.4046,179539.0
2017-06-27 09:30:00,40.14,40.31,40.09,40.25,181255.0,35.3342,35.4838,35.2902,35.431,181255.0
2017-06-27 09:40:00,40.25,40.42,40.23,40.41,345974.0,35.431,35.5807,35.4134,35.5719,345974.0
2017-06-27 09:50:00,40.39,40.4,40.21,40.27,287737.0,35.5543,35.5631,35.3958,35.4486,287737.0
2017-06-27 10:00:00,40.26,40.46,40.2,40.38,365837.0,35.4398,35.6159,35.387,35.5454,365837.0
2017-06-27 10:10:00,40.4,40.54,40.39,40.52,360147.0,35.5631,35.6863,35.5543,35.6687,360147.0
2017-06-27 10:20:00,40.52,40.56,40.48,40.54,221031.0,35.6687,35.7039,35.6335,35.6863,221031.0
2017-06-27 10:30:00,40.53,40.67,40.51,40.65,192127.0,35.6775,35.8007,35.6599,35.7831,192127.0
2017-06-27 10:40:00,40.64,40.66,40.61,40.62,77999.0,35.7743,35.7919,35.7479,35.7567,77999.0
2017-06-27 10:50:00,40.62,40.69,40.59,40.65,174761.0,35.7567,35.8183,35.7303,35.7831,174761.0
2017-06-27 11:00:00,40.65,40.67,40.57,40.6,66878.0,35.7831,35.8007,35.7127,35.7391,66878.0
2017-06-27 11:10:00,40.6,40.63,40.56,40.62,33168.0,35.7391,35.7655,35.7039,35.7567,33168.0
2017-06-27 11:20:00,40.63,40.66,40.6,40.62,66238.0,35.7655,35.7919,35.7391,35.7567,66238.0
2017-06-27 11:30:00,40.63,40.64,40.58,40.59,43289.0,35.7655,35.7743,35.7215,35.7303,43289.0
2017-06-27 11:40:00,40.59,40.61,40.56,40.59,22136.0,35.7303,35.7479,35.7039,35.7303,22136.0
2017-06-27 11:50:00,40.6,40.62,40.56,40.59,34077.0,35.7391,35.7567,35.7039,35.7303,34077.0
2017-06-27 12:00:00,40.58,40.58,40.55,40.56,22594.0,35.7215,35.7215,35.6951,35.7039,22594.0
2017-06-27 12:10:00,40.56,40.59,40.53,40.53,45658.0,35.7039,35.7303,35.6775,35.6775,45658.0
2017-06-27 12:20:00,40.53,40.57,40.52,40.55,72797.0,35.6775,35.7127,35.6687,35.6951,72797.0
2017-06-27 12:30:00,40.55,40.58,40.52,40.54,29074.0,35.6951,35.7215,35.6687,35.6863,29074.0
2017-06-27 12:40:00,40.54,40.56,40.52,40.56,14200.0,35.6863,35.7039,35.6687,35.7039,14200.0
2017-06-27 12:50:00,40.56,40.6,40.54,40.56,23691.0,35.7039,35.7391,35.6863,35.7039,23691.0
2017-06-27 13:00:00,40.55,40.56,40.46,40.46,16932.0,35.6951,35.7039,35.6159,35.6159,16932.0
2017-06-27 13:10:00,40.45,40.45,40.41,40.44,47411.0,35.6071,35.6071,35.5719,35.5983,47411.0
2017-06-27 13:20:00,40.44,40.48,40.43,40.45,26312.0,35.5983,35.6335,35.5895,35.6071,26312.0
2017-06-27 13:30:00,40.46,40.49,40.36,40.38,192597.0,35.6159,35.6423,35.5278,35.5454,192597.0
2017-06-27 13:40:00,40.37,40.39,40.34,40.37,82651.0,35.5366,35.5543,35.5102,35.5366,82651.0
2017-06-27 13:50:00,40.37,40.42,40.37,40.39,39769.0,35.5366,35.5807,35.5366,35.5543,39769.0
2017-06-27 14:00:00,40.39,40.39,40.31,40.32,36405.0,35.5543,35.5543,35.4838,35.4926,36405.0
2017-06-27 14:10:00,40.32,40.33,40.23,40.26,22112.0,35.4926,35.5014,35.4134,35.4398,22112.0
2017-06-27 14:20:00,40.26,40.36,40.26,40.33,37472.0,35.4398,35.5278,35.4398,35.5014,37472.0
2017-06-27 14:30:00,40.33,40.4,40.32,40.39,33634.0,35.5014,35.5631,35.4926,35.5543,33634.0
2017-06-27 14:40:00,40.39,40.44,40.36,40.44,38595.0,35.5543,35.5983,35.5278,35.5983,38595.0
2017-06-27 14:50:00,40.44,40.48,40.43,40.45,26540.0,35.5983,35.6335,35.5895,35.6071,26540.0
2017-06-27 15:00:00,40.44,40.46,40.39,40.41,39019.0,35.5983,35.6159,35.5543,35.5719,39019.0
2017-06-27 15:10:00,40.41,40.45,40.4,40.41,34495.0,35.5719,35.6071,35.5631,35.5719,34495.0
2017-06-27 15:20:00,40.41,40.42,40.37,40.37,45672.0,35.5719,35.5807,35.5366,35.5366,45672.0
2017-06-27 15:30:00,40.38,40.39,40.3,40.31,102864.0,35.5454,35.5543,35.475,35.4838,102864.0
2017-06-27 15:40:00,40.31,40.33,40.27,40.27,86235.0,35.4838,35.5014,35.4486,35.4486,86235.0
2017-06-27 15:50:00,40.27,40.29,40.24,40.27,272905.0,35.4486,35.4662,35.4222,35.4486,272905.0
2017-06-28 09:30:00,40.4,40.74,40.37,40.69,270937.0,35.5631,35.8623,35.5366,35.8183,270937.0
2017-06-28 09:40:00,40.69,40.7,40.47,40.47,98552.0,35.8183,35.8271,35.6247,35.6247,98552.0
2017-06-28 09:50:00,40.48,40.57,40.45,40.54,93836.0,35.6335,35.7127,35.6071,35.6863,93836.0
2017-06-28 10:00:00,40.54,40.69,40.54,40.65,133980.0,35.6863,35.8183,35.6863,35.7831,133980.0
2017-06-28 10:10:00,40.65,40.76,40.65,40.76,92145.0,35.7831,35.88,35.7831,35.88,92145.0
2017-06-28 10:20:00,40.76,40.8,40.7,40.73,133556.0,35.88,35.9152,35.8271,35.8535,133556.0
2017-06-28 10:30:00,40.74,40.75,40.63,40.63,86662.0,35.8623,35.8712,35.7655,35.7655,86662.0
2017-06-28 10:40:00,40.64,40.7,40.62,40.66,66838.0,35.7743,35.8271,35.7567,35.7919,66838.0
2017-06-28 10:50:00,40.66,40.83,40.66,40.8,169298.0,35.7919,35.9416,35.7919,35.9152,169298.0
2017-06-28 11:00:00,40.8,40.85,40.79,40.82,50309.0,35.9152,35.9592,35.9064,35.9328,50309.0
2017-06-28 11:10:00,40.81,40.88,40.81,40.82,70836.0,35.924,35.9856,35.924,35.9328,70836.0
2017-06-28 11:20:00,40.81,40.83,40.76,40.77,53622.0,35.924,35.9416,35.88,35.8888,53622.0
2017-06-28 11:30:00,40.77,40.81,40.76,40.81,41460.0,35.8888,35.924,35.88,35.924,41460.0
2017-06-28 11:40:00,40.8,40.8,40.75,40.77,15237.0,35.9152,35.9152,35.8712,35.8888,15237.0
2017-06-28 11:50:00,40.77,40.82,40.77,40.81,24792.0,35.8888,35.9328,35.8888,35.924,24792.0
2017-06-28 12:00:00,40.8,40.81,40.75,40.77,27911.0,35.9152,35.924,35.8712,35.8888,27911.0
2017-06-28 12:10:00,40.75,40.75,40.71,40.73,92836.0,35.8712,35.8712,35.8359,35.8535,92836.0
2017-06-28 12:20:00,40.72,40.72,40.67,40.68,25538.0,35.8447,35.8447,35.8007,35.8095,25538.0
2017-06-28 12:30:00,40.69,40.78,40.68,40.78,206374.0,35.8183,35.8976,35.8095,35.8976,206374.0
2017-06-28 12:40:00,40.77,40.85,40.76,40.82,87774.0,35.8888,35.9592,35.88,35.9328,87774.0
2017-06-28 12:50:00,40.82,40.83,40.77,40.78,51682.0,35.9328,35.9416,35.8888,35.8976,51682.0
2017-06-28 13:00:00,40.78,40.81,40.75,40.76,58357.0,35.8976,35.924,35.8712,35.88,58357.0
2017-06-28 13:10:00,40.76,40.78,40.75,40.76,42538.0,35.88,35.8976,35.8712,35.88,42538.0
2017-06-28 13:20:00,40.76,40.8,40.76,40.8,60379.0,35.88,35.9152,35.88,35.9152,60379.0
2017-06-28 13:30:00,40.8,40.8,40.76,40.77,34462.0,35.9152,35.9152,35.88,35.8888,34462.0
2017-06-28 13:40:00,40.77,40.77,40.73,40.73,23615.0,35.8888,35.8888,35.8535,35.8535,23615.0
2017-06-28 13:50:00,40.73,40.79,40.71,40.77,55747.0,35.8535,35.9064,35.8359,35.8888,55747.0
2017-06-28 14:00:00,40.77,40.78,40.73,40.78,22227.0,35.8888,35.8976,35.8535,35.8976,22227.0
2017-06-28 14:10:00,40.78,40.81,40.74,40.77,24721.0,35.8976,35.924,35.8623,35.8888,24721.0
2017-06-28 14:20:00,40.76,40.77,40.73,40.74,20693.0,35.88,35.8888,35.8535,35.8623,20693.0
2017-06-28 14:30:00,40.73,40.77,40.72,40.75,27636.0,35.8535,35.8888,35.8447,35.8712,27636.0
2017-06-28 14:40:00,40.76,40.78,40.75,40.78,32465.0,35.88,35.8976,35.8712,35.8976,32465.0
2017-06-28 14:50:00,40.78,40.78,40.73,40.75,30240.0,35.8976,35.8976,35.8535,35.8712,30240.0
2017-06-28 15:00:00,40.76,40.81,40.75,40.77,55555.0,35.88,35.924,35.8712,35.8888,55555.0
2017-06-28 15:10:00,40.76,40.77,40.7,40.7,24436.0,35.88,35.8888,35.8271,35.8271,24436.0
2017-06-28 15:20:00,40.7,40.7,40.6,40.63,131883.0,35.8271,35.8271,35.7391,35.7655,131883.0
2017-06-28 15:30:00,40.64,40.66,40.61,40.61,159104.0,35.7743,35.7919,35.7479,35.7479,159104.0
2017-06-28 15:40:00,40.61,40.62,40.55,40.62,134330.0,35.7479,35.7567,35.6951,35.7567,134330.0
2017-06-28 15:50:00,40.61,40.65,40.59,40.61,225167.0,35.7479,35.7831,35.7303,35.7479,225167.0
2017-06-29 09:30:00,40.44,40.62,40.44,40.48,162168.0,35.5983,35.7567,35.5983,35.6335,162168.0
2017-06-29 09:40:00,40.47,40.66,40.41,40.61,114448.0,35.6247,35.7919,35.5719,35.7479,114448.0
2017-06-29 09:50:00,40.61,40.65,40.54,40.62,131168.0,35.7479,35.7831,35.6863,35.7567,131168.0
2017-06-29 10:00:00,40.62,40.67,40.56,40.6,89975.0,35.7567,35.8007,35.7039,35.7391,89975.0
2017-06-29 10:10:00,40.61,40.61,40.54,40.61,136727.0,35.7479,35.7479,35.6863,35.7479,136727.0
2017-06-29 10:20:00,40.6,40.78,40.55,40.78,464146.0,35.7391,35.8976,35.6951,35.8976,464146.0
2017-06-29 10:30:00,40.77,40.9,40.76,40.82,350927.0,35.8888,36.0032,35.88,35.9328,350927.0
2017-06-29 10:40:00,40.82,40.86,40.8,40.84,127930.0,35.9328,35.968,35.9152,35.9504,127930.0
2017-06-29 10:50:00,40.83,40.84,40.73,40.73,233994.0,35.9416,35.9504,35.8535,35.8535,233994.0
2017-06-29 11:00:00,40.74,40.76,40.66,40.7,160180.0,35.8623,35.88,35.7919,35.8271,160180.0
2017-06-29 11:10:00,40.69,40.76,40.68,40.76,339751.0,35.8183,35.88,35.8095,35.88,339751.0
2017-06-29 11:20:00,40.76,40.76,40.65,40.69,138076.0,35.88,35.88,35.7831,35.8183,138076.0
2017-06-29 11:30:00,40.67,40.67,40.46,40.46,196602.0,35.8007,35.8007,35.6159,35.6159,196602.0
2017-06-29 11:40:00,40.46,40.5,40.42,40.43,80451.0,35.6159,35.6511,35.5807,35.5895,80451.0
2017-06-29 11:50:00,40.42,40.42,40.31,40.31,117995.0,35.5807,35.5807,35.4838,35.4838,117995.0
2017-06-29 12:00:00,40.32,40.39,40.29,40.38,119817.0,35.4926,35.5543,35.4662,35.5454,119817.0
2017-06-29 12:10:00,40.38,40.43,40.35,40.38,109688.0,35.5454,35.5895,35.519,35.5454,109688.0
2017-06-29 12:20:00,40.37,40.38,40.24,40.25,134850.0,35.5366,35.5454,35.4222,35.431,134850.0
2017-06-29 12:30:00,40.25,40.27,40.19,40.19,90626.0,35.431,35.4486,35.3782,35.3782,90626.0
2017-06-29 12:40:00,40.19,40.24,40.17,40.21,94915.0,35.3782,35.4222,35.3606,35.3958,94915.0
2017-06-29 12:50:00,40.21,40.27,40.21,40.23,46878.0,35.3958,35.4486,35.3958,35.4134,46878.0
2017-06-29 13:00:00,40.22,40.27,40.17,40.18,50957.0,35.4046,35.4486,35.3606,35.3694,50957.0
2017-06-29 13:10:00,40.19,40.21,40.09,40.16,53246.0,35.3782,35.3958,35.2902,35.3518,53246.0
2017-06-29 13:20:00,40.15,40.15,40.07,40.07,45785.0,35.343,35.343,35.2726,35.2726,45785.0
2017-06-29 13:30:00,40.08,40.16,40.06,40.13,68878.0,35.2814,35.3518,35.2638,35.3254,68878.0
2017-06-29 13:40:00,40.14,40.17,40.11,40.16,73281.0,35.3342,35.3606,35.3078,35.3518,73281.0
2017-06-29 13:50:00,40.16,40.17,40.13,40.16,51109.0,35.3518,35.3606,35.3254,35.3518,51109.0
2017-06-29 14:00:00,40.16,40.21,40.12,40.19,36228.0,35.3518,35.3958,35.3166,35.3782,36228.0
2017-06-29 14:10:00,40.19,40.25,40.19,40.23,77929.0,35.3782,35.431,35.3782,35.4134,77929.0
2017-06-29 14:20:00,40.23,40.33,40.23,40.33,115819.0,35.4134,35.5014,35.4134,35.5014,115819.0
2017-06-29 14:30:00,40.33,40.37,40.29,40.37,92979.0,35.5014,35.5366,35.4662,35.5366,92979.0
2017-06-29 14:40:00,40.36,40.42,40.36,40.42,139631.0,35.5278,35.5807,35.5278,35.5807,139631.0
2017-06-29 14:50:00,40.41,40.5,40.41,40.47,149848.0,35.5719,35.6511,35.5719,35.6247,149848.0
2017-06-29 15:00:00,40.47,40.57,40.47,40.57,391096.0,35.6247,35.7127,35.6247,35.7127,391096.0
2017-06-29 15:10:00,40.57,40.58,40.52,40.57,220047.0,35.7127,35.7215,35.6687,35.7127,220047.0
2017-06-29 15:20:00,40.56,40.57,40.47,40.5,103933.0,35.7039,35.7127,35.6247,35.6511,103933.0
2017-06-29 15:30:00,40.5,40.55,40.49,40.52,359475.0,35.6511,35.6951,35.6423,35.6687,359475.0
2017-06-29 15:40:00,40.52,40.54,40.47,40.52,161329.0,35.6687,35.6863,35.6247,35.6687,161329.0
2017-06-29 15:50:00,40.51,40.54,40.49,40.5,460254.0,35.6599,35.6863,35.6423,35.6511,460254.0
2017-06-30 09:30:00,40.69,40.76,40.49,40.54,151114.0,35.8183,35.88,35.6423,35.6863,151114.0
2017-06-30 09:40:00,40.53,40.59,40.44,40.52,52509.0,35.6775,35.7303,35.5983,35.6687,52509.0
2017-06-30 09:50:00,40.51,40.58,40.41,40.44,187242.0,35.6599,35.7215,35.5719,35.5983,187242.0
2017-06-30 10:00:00,40.45,40.45,40.38,40.4,37142.0,35.6071,35.6071,35.5454,35.5631,37142.0
2017-06-30 10:10:00,40.39,40.42,40.32,40.41,34604.0,35.5543,35.5807,35.4926,35.5719,34604.0
2017-06-30 10:20:00,40.41,40.52,40.4,40.46,43128.0,35.5719,35.6687,35.5631,35.6159,43128.0
2017-06-30 10:30:00,40.47,40.61,40.46,40.55,215402.0,35.6247,35.7479,35.6159,35.6951,215402.0
2017-06-30 10:40:00,40.55,40.63,40.54,40.55,41919.0,35.6951,35.7655,35.6863,35.6951,41919.0
2017-06-30 10:50:00,40.58,40.58,40.52,40.53,31416.0,35.7215,35.7215,35.6687,35.6775,31416.0
2017-06-30 11:00:00,40.53,40.61,40.53,40.59,21052.0,35.6775,35.7479,35.6775,35.7303,21052.0
2017-06-30 11:10:00,40.59,40.62,40.57,40.58,31067.0,35.7303,35.7567,35.7127,35.7215,31067.0
2017-06-30 11:20:00,40.58,40.6,40.52,40.53,16699.0,35.7215,35.7391,35.6687,35.6775,16699.0
2017-06-30 11:30:00,40.53,40.61,40.53,40.6,25540.0,35.6775,35.7479,35.6775,35.7391,25540.0
2017-06-30 11:40:00,40.6,40.64,40.58,40.61,28526.0,35.7391,35.7743,35.7215,35.7479,28526.0
2017-06-30 11:50:00,40.61,40.65,40.59,40.61,13793.0,35.7479,35.7831,35.7303,35.7479,13793.0
2017-06-30 12:00:00,40.62,40.63,40.61,40.62,20837.0,35.7567,35.7655,35.7479,35.7567,20837.0
2017-06-30 12:10:00,40.62,40.64,40.57,40.6,14485.0,35.7567,35.7743,35.7127,35.7391,14485.0
2017-06-30 12:20:00,40.6,40.61,40.58,40.59,8670.0,35.7391,35.7479,35.7215,35.7303,8670.0
2017-06-30 12:30:00,40.58,40.65,40.57,40.65,21775.0,35.7215,35.7831,35.7127,35.7831,21775.0
2017-06-30 12:40:00,40.66,40.67,40.63,40.65,15405.0,35.7919,35.8007,35.7655,35.7831,15405.0
2017-06-30 12:50:00,40.65,40.68,40.64,40.68,20500.0,35.7831,35.8095,35.7743,35.8095,20500.0
2017-06-30 13:00:00,40.69,40.73,40.69,40.72,14158.0,35.8183,35.8535,35.8183,35.8447,14158.0
2017-06-30 13:10:00,40.72,40.75,40.71,40.75,47616.0,35.8447,35.8712,35.8359,35.8712,47616.0
2017-06-30 13:20:00,40.75,40.77,40.74,40.75,34255.0,35.8712,35.8888,35.8623,35.8712,34255.0
2017-06-30 13:30:00,40.74,40.75,40.7,40.75,24414.0,35.8623,35.8712,35.8271,35.8712,24414.0
2017-06-30 13:40:00,40.75,40.77,40.74,40.74,18965.0,35.8712,35.8888,35.8623,35.8623,18965.0
2017-06-30 13:50:00,40.74,40.75,40.7,40.71,10600.0,35.8623,35.8712,35.8271,35.8359,10600.0
2017-06-30 14:00:00,40.7,40.73,40.68,40.72,32169.0,35.8271,35.8535,35.8095,35.8447,32169.0
2017-06-30 14:10:00,40.72,40.74,40.7,40.74,30696.0,35.8447,35.8623,35.8271,35.8623,30696.0
2017-06-30 14:20:00,40.75,40.8,40.72,40.78,48194.0,35.8712,35.9152,35.8447,35.8976,48194.0
2017-06-30 14:30:00,40.78,40.8,40.74,40.77,373128.0,35.8976,35.9152,35.8623,35.8888,373128.0
2017-06-30 14:40:00,40.78,40.81,40.75,40.8,82900.0,35.8976,35.924,35.8712,35.9152,82900.0
2017-06-30 14:50:00,40.8,40.82,40.77,40.77,81715.0,35.9152,35.9328,35.8888,35.8888,81715.0
2017-06-30 15:00:00,40.77,40.78,40.77,40.77,30114.0,35.8888,35.8976,35.8888,35.8888,30114.0
2017-06-30 15:10:00,40.77,40.81,40.76,40.79,103724.0,35.8888,35.924,35.88,35.9064,103724.0
2017-06-30 15:20:00,40.8,40.82,40.77,40.8,98762.0,35.9152,35.9328,35.8888,35.9152,98762.0
2017-06-30 15:30:00,40.79,40.8,40.75,40.77,118732.0,35.9064,35.9152,35.8712,35.8888,118732.0
2017-06-30 15:40:00,40.77,40.82,40.76,40.82,172426.0,35.8888,35.9328,35.88,35.9328,172426.0
2017-06-30 15:50:00,40.81,40.83,40.7,40.71,131081.0,35.924,35.9416,35.8271,35.8359,131081.0
2017-07-03 09:30:00,40.87,41.14,40.87,41.08,87860.0,35.9768,36.2145,35.9768,36.1616,87860.0
2017-07-03 09:40:00,41.1,41.22,41.06,41.14,51297.0,36.1792,36.2849,36.144,36.2145,51297.0
2017-07-03 09:50:00,41.15,41.16,41.03,41.03,67260.0,36.2233,36.2321,36.1176,36.1176,67260.0
2017-07-03 10:00:00,41.02,41.15,41.01,41.05,263120.0,36.1088,36.2233,36.1,36.1352,263120.0
2017-07-03 10:10:00,41.03,41.11,41.0,41.05,141952.0,36.1176,36.188,36.0912,36.1352,141952.0
2017-07-03 10:20:00,41.04,41.04,40.94,40.99,25239.0,36.1264,36.1264,36.0384,36.0824,25239.0
2017-07-03 10:30:00,40.98,41.06,40.98,41.05,26885.0,36.0736,36.144,36.0736,36.1352,26885.0
2017-07-03 10:40:00,41.06,41.08,41.03,41.04,30825.0,36.144,36.1616,36.1176,36.1264,30825.0
2017-07-03 10:50:00,41.04,41.04,40.94,40.95,25257.0,36.1264,36.1264,36.0384,36.0472,25257.0
2017-07-03 11:00:00,40.94,41.07,40.94,41.01,36226.0,36.0384,36.1528,36.0384,36.1,36226.0
2017-07-03 11:10:00,41.01,41.02,40.89,40.9,10083.0,36.1,36.1088,35.9944,36.0032,10083.0
2017-07-03 11:20:00,40.9,40.98,40.87,40.95,13254.0,36.0032,36.0736,35.9768,36.0472,13254.0
2017-07-03 11:30:00,40.95,40.95,40.87,40.9,10400.0,36.0472,36.0472,35.9768,36.0032,10400.0
2017-07-03 11:40:00,40.9,40.93,40.89,40.93,14598.0,36.0032,36.0296,35.9944,36.0296,14598.0
2017-07-03 11:50:00,40.92,40.96,40.9,40.91,37378.0,36.0208,36.056,36.0032,36.012,37378.0
2017-07-03 12:00:00,40.91,40.93,40.86,40.88,35410.0,36.012,36.0296,35.968,35.9856,35410.0
2017-07-03 12:10:00,40.88,40.96,40.83,40.96,136080.0,35.9856,36.056,35.9416,36.056,136080.0
2017-07-03 12:20:00,40.97,40.99,40.94,40.95,55844.0,36.0648,36.0824,36.0384,36.0472,55844.0
2017-07-03 12:30:00,40.95,41.04,40.95,41.03,20329.0,36.0472,36.1264,36.0472,36.1176,20329.0
2017-07-03 12:40:00,41.04,41.14,41.03,41.07,54308.0,36.1264,36.2145,36.1176,36.1528,54308.0
2017-07-03 12:50:00,41.08,41.13,40.99,40.99,297530.0,36.1616,36.2057,36.0824,36.0824,297530.0
2017-07-05 09:30:00,40.71,40.93,40.69,40.69,114164.0,35.8359,36.0296,35.8183,35.8183,114164.0
2017-07-05 09:40:00,40.68,40.72,40.5,40.52,196606.0,35.8095,35.8447,35.6511,35.6687,196606.0
2017-07-05 09:50:00,40.52,40.53,40.32,40.42,107366.0,35.6687,35.6775,35.4926,35.5807,107366.0
2017-07-05 10:00:00,40.41,40.5,40.33,40.41,63783.0,35.5719,35.6511,35.5014,35.5719,63783.0
2017-07-05 10:10:00,40.4,40.4,40.29,40.36,76632.0,35.5631,35.5631,35.4662,35.5278,76632.0
2017-07-05 10:20:00,40.37,40.42,40.27,40.36,71842.0,35.5366,35.5807,35.4486,35.5278,71842.0
2017-07-05 10:30:00,40.36,40.43,40.31,40.37,138643.0,35.5278,35.5895,35.4838,35.5366,138643.0
2017-07-05 10:40:00,40.37,40.43,40.37,40.38,58596.0,35.5366,35.5895,35.5366,35.5454,58596.0
2017-07-05 10:50:00,40.38,40.47,40.38,40.45,41377.0,35.5454,35.6247,35.5454,35.6071,41377.0
2017-07-05 11:00:00,40.44,40.49,40.42,40.44,24311.0,35.5983,35.6423,35.5807,35.5983,24311.0
2017-07-05 11:10:00,40.43,40.47,40.43,40.43,25636.0,35.5895,35.6247,35.5895,35.5895,25636.0
2017-07-05 11:20:00,40.43,40.43,40.3,40.32,34040.0,35.5895,35.5895,35.475,35.4926,34040.0
2017-07-05 11:30:00,40.31,40.41,40.24,40.41,89545.0,35.4838,35.5719,35.4222,35.5719,89545.0
2017-07-05 11:40:00,40.41,40.45,40.36,40.36,61187.0,35.5719,35.6071,35.5278,35.5278,61187.0
2017-07-05 11:50:00,40.36,40.38,40.32,40.32,34448.0,35.5278,35.5454,35.4926,35.4926,34448.0
2017-07-05 12:00:00,40.33,40.33,40.2,40.22,45565.0,35.5014,35.5014,35.387,35.4046,45565.0
2017-07-05 12:10:00,40.21,40.32,40.2,40.31,69000.0,35.3958,35.4926,35.387,35.4838,69000.0
2017-07-05 12:20:00,40.31,40.37,40.31,40.35,49100.0,35.4838,35.5366,35.4838,35.519,49100.0
2017-07-05 12:30:00,40.35,40.4,40.35,40.4,35009.0,35.519,35.5631,35.519,35.5631,35009.0
2017-07-05 12:40:00,40.4,40.42,40.38,40.39,34587.0,35.5631,35.5807,35.5454,35.5543,34587.0
2017-07-05 12:50:00,40.39,40.41,40.37,40.39,48344.0,35.5543,35.5719,35.5366,35.5543,48344.0
2017-07-05 13:00:00,40.39,40.43,40.37,40.42,25855.0,35.5543,35.5895,35.5366,35.5807,25855.0
2017-07-05 13:10:00,40.42,40.45,40.4,40.45,36586.0,35.5807,35.6071,35.5631,35.6071,36586.0
2017-07-05 13:20:00,40.45,40.47,40.43,40.45,26450.0,35.6071,35.6247,35.5895,35.6071,26450.0
2017-07-05 13:30:00,40.45,40.48,40.42,40.47,31190.0,35.6071,35.6335,35.5807,35.6247,31190.0
2017-07-05 13:40:00,40.47,40.48,40.43,40.44,45600.0,35.6247,35.6335,35.5895,35.5983,45600.0
2017-07-05 13:50:00,40.44,40.44,40.4,40.42,38587.0,35.5983,35.5983,35.5631,35.5807,38587.0
2017-07-05 14:00:00,40.42,40.46,40.37,40.38,41894.0,35.5807,35.6159,35.5366,35.5454,41894.0
2017-07-05 14:10:00,40.37,40.42,40.37,40.41,73376.0,35.5366,35.5807,35.5366,35.5719,73376.0
2017-07-05 14:20:00,40.41,40.49,40.41,40.48,43095.0,35.5719,35.6423,35.5719,35.6335,43095.0
2017-07-05 14:30:00,40.47,40.5,40.44,40.46,36799.0,35.6247,35.6511,35.5983,35.6159,36799.0
2017-07-05 14:40:00,40.46,40.47,40.38,40.39,52666.0,35.6159,35.6247,35.5454,35.5543,52666.0
2017-07-05 14:50:00,40.39,40.42,40.36,40.37,63288.0,35.5543,35.5807,35.5278,35.5366,63288.0
2017-07-05 15:00:00,40.37,40.4,40.35,40.4,34328.0,35.5366,35.5631,35.519,35.5631,34328.0
2017-07-05 15:10:00,40.39,40.4,40.33,40.36,117877.0,35.5543,35.5631,35.5014,35.5278,117877.0
2017-07-05 15:20:00,40.36,40.37,40.32,40.34,45623.0,35.5278,35.5366,35.4926,35.5102,45623.0
2017-07-05 15:30:00,40.34,40.39,40.33,40.38,72015.0,35.5102,35.5543,35.5014,35.5454,72015.0
2017-07-05 15:40:00,40.38,40.41,40.37,40.38,258316.0,35.5454,35.5719,35.5366,35.5454,258316.0
2017-07-05 15:50:00,40.37,40.39,40.35,40.36,241406.0,35.5366,35.5543,35.519,35.5278,241406.0
2017-07-06 09:30:00,40.48,40.48,40.02,40.12,204232.0,35.6335,35.6335,35.2286,35.3166,204232.0
2017-07-06 09:40:00,40.11,40.18,40.0,40.07,189064.0,35.3078,35.3694,35.2109,35.2726,189064.0
2017-07-06 09:50:00,40.07,40.1,39.91,39.92,322976.0,35.2726,35.299,35.1317,35.1405,322976.0
2017-07-06 10:00:00,39.92,39.93,39.71,39.73,814366.0,35.1405,35.1493,34.9557,34.9733,814366.0
2017-07-06 10:10:00,39.73,39.79,39.67,39.78,331410.0,34.9733,35.0261,34.9205,35.0173,331410.0
2017-07-06 10:20:00,39.77,39.84,39.71,39.81,55887.0,35.0085,35.0701,34.9557,35.0437,55887.0
2017-07-06 10:30:00,39.8,39.8,39.71,39.76,45836.0,35.0349,35.0349,34.9557,34.9997,45836.0
2017-07-06 10:40:00,39.75,39.84,39.75,39.76,41380.0,34.9909,35.0701,34.9909,34.9997,41380.0
2017-07-06 10:50:00,39.76,39.77,39.64,39.69,137873.0,34.9997,35.0085,34.894,34.9381,137873.0
2017-07-06 11:00:00,39.7,39.87,39.7,39.8,161907.0,34.9469,35.0965,34.9469,35.0349,161907.0
2017-07-06 11:10:00,39.81,39.81,39.7,39.72,53123.0,35.0437,35.0437,34.9469,34.9645,53123.0
2017-07-06 11:20:00,39.73,39.8,39.7,39.79,46225.0,34.9733,35.0349,34.9469,35.0261,46225.0
2017-07-06 11:30:00,39.79,39.81,39.73,39.8,30744.0,35.0261,35.0437,34.9733,35.0349,30744.0
2017-07-06 11:40:00,39.79,39.8,39.74,39.77,58108.0,35.0261,35.0349,34.9821,35.0085,58108.0
2017-07-06 11:50:00,39.77,39.83,39.76,39.81,26409.0,35.0085,35.0613,34.9997,35.0437,26409.0
2017-07-06 12:00:00,39.8,39.82,39.77,39.78,60092.0,35.0349,35.0525,35.0085,35.0173,60092.0
2017-07-06 12:10:00,39.76,39.78,39.72,39.73,17000.0,34.9997,35.0173,34.9645,34.9733,17000.0
2017-07-06 12:20:00,39.74,39.79,39.73,39.73,55595.0,34.9821,35.0261,34.9733,34.9733,55595.0
2017-07-06 12:30:00,39.73,39.76,39.73,39.74,27277.0,34.9733,34.9997,34.9733,34.9821,27277.0
2017-07-06 12:40:00,39.75,39.75,39.69,39.71,21225.0,34.9909,34.9909,34.9381,34.9557,21225.0
2017-07-06 12:50:00,39.71,39.72,39.65,39.66,38782.0,34.9557,34.9645,34.9028,34.9117,38782.0
2017-07-06 13:00:00,39.66,39.67,39.61,39.62,37185.0,34.9117,34.9205,34.8676,34.8764,37185.0
2017-07-06 13:10:00,39.62,39.71,39.6,39.71,48690.0,34.8764,34.9557,34.8588,34.9557,48690.0
2017-07-06 13:20:00,39.71,39.8,39.69,39.78,114997.0,34.9557,35.0349,34.9381,35.0173,114997.0
2017-07-06 13:30:00,39.78,39.81,39.75,39.79,96842.0,35.0173,35.0437,34.9909,35.0261,96842.0
2017-07-06 13:40:00,39.78,39.8,39.72,39.78,52406.0,35.0173,35.0349,34.9645,35.0173,52406.0
2017-07-06 13:50:00,39.78,39.81,39.76,39.76,18206.0,35.0173,35.0437,34.9997,34.9997,18206.0
2017-07-06 14:00:00,39.77,39.77,39.65,39.69,35973.0,35.0085,35.0085,34.9028,34.9381,35973.0
2017-07-06 14:10:00,39.68,39.7,39.63,39.63,233812.0,34.9293,34.9469,34.8852,34.8852,233812.0
2017-07-06 14:20:00,39.63,39.67,39.62,39.64,41358.0,34.8852,34.9205,34.8764,34.894,41358.0
2017-07-06 14:30:00,39.64,39.65,39.58,39.6,74252.0,34.894,34.9028,34.8412,34.8588,74252.0
2017-07-06 14:40:00,39.59,39.62,39.56,39.62,128890.0,34.85,34.8764,34.8236,34.8764,128890.0
2017-07-06 14:50:00,39.62,39.64,39.58,39.58,182043.0,34.8764,34.894,34.8412,34.8412,182043.0
2017-07-06 15:00:00,39.58,39.6,39.54,39.6,92650.0,34.8412,34.8588,34.806,34.8588,92650.0
2017-07-06 15:10:00,39.6,39.61,39.52,39.54,40909.0,34.8588,34.8676,34.7884,34.806,40909.0
2017-07-06 15:20:00,39.53,39.53,39.46,39.47,110354.0,34.7972,34.7972,34.7356,34.7444,110354.0
2017-07-06 15:30:00,39.47,39.48,39.37,39.4,80492.0,34.7444,34.7532,34.6564,34.6828,80492.0
2017-07-06 15:40:00,39.4,39.46,39.38,39.45,107312.0,34.6828,34.7356,34.6652,34.7268,107312.0
2017-07-06 15:50:00,39.45,39.5,39.43,39.49,438260.0,34.7268,34.7708,34.7092,34.762,438260.0
2017-07-07 09:30:00,39.65,39.65,39.39,39.49,71957.0,34.9028,34.9028,34.674,34.762,71957.0
2017-07-07 09:40:00,39.49,39.65,39.48,39.65,74054.0,34.762,34.9028,34.7532,34.9028,74054.0
2017-07-07 09:50:00,39.65,39.76,39.64,39.7,44679.0,34.9028,34.9997,34.894,34.9469,44679.0
2017-07-07 10:00:00,39.7,39.71,39.58,39.58,42736.0,34.9469,34.9557,34.8412,34.8412,42736.0
2017-07-07 10:10:00,39.57,39.68,39.56,39.64,161308.0,34.8324,34.9293,34.8236,34.894,161308.0
2017-07-07 10:20:00,39.63,39.66,39.6,39.64,39203.0,34.8852,34.9117,34.8588,34.894,39203.0
2017-07-07 10:30:00,39.64,39.69,39.59,39.59,19013.0,34.894,34.9381,34.85,34.85,19013.0
2017-07-07 10:40:00,39.6,39.68,39.6,39.66,113630.0,34.8588,34.9293,34.8588,34.9117,113630.0
2017-07-07 10:50:00,39.66,39.66,39.59,39.64,62739.0,34.9117,34.9117,34.85,34.894,62739.0
2017-07-07 11:00:00,39.64,39.67,39.61,39.67,124712.0,34.894,34.9205,34.8676,34.9205,124712.0
2017-07-07 11:10:00,39.66,39.68,39.62,39.65,45724.0,34.9117,34.9293,34.8764,34.9028,45724.0
2017-07-07 11:20:00,39.65,39.75,39.64,39.73,110561.0,34.9028,34.9909,34.894,34.9733,110561.0
2017-07-07 11:30:00,39.73,39.83,39.73,39.79,66272.0,34.9733,35.0613,34.9733,35.0261,66272.0
2017-07-07 11:40:00,39.78,39.79,39.74,39.79,31956.0,35.0173,35.0261,34.9821,35.0261,31956.0
2017-07-07 11:50:00,39.8,39.81,39.73,39.75,53997.0,35.0349,35.0437,34.9733,34.9909,53997.0
2017-07-07 12:00:00,39.76,39.79,39.75,39.75,19597.0,34.9997,35.0261,34.9909,34.9909,19597.0
2017-07-07 12:10:00,39.75,39.81,39.74,39.78,65627.0,34.9909,35.0437,34.9821,35.0173,65627.0
2017-07-07 12:20:00,39.78,39.79,39.76,39.76,28914.0,35.0173,35.0261,34.9997,34.9997,28914.0
2017-07-07 12:30:00,39.77,39.79,39.72,39.72,8875.0,35.0085,35.0261,34.9645,34.9645,8875.0
2017-07-07 12:40:00,39.72,39.72,39.67,39.67,13000.0,34.9645,34.9645,34.9205,34.9205,13000.0
2017-07-07 12:50:00,39.66,39.68,39.64,39.65,29012.0,34.9117,34.9293,34.894,34.9028,29012.0
2017-07-07 13:00:00,39.65,39.67,39.63,39.64,19796.0,34.9028,34.9205,34.8852,34.894,19796.0
2017-07-07 13:10:00,39.63,39.66,39.62,39.65,51272.0,34.8852,34.9117,34.8764,34.9028,51272.0
2017-07-07 13:20:00,39.64,39.66,39.61,39.65,15510.0,34.894,34.9117,34.8676,34.9028,15510.0
2017-07-07 13:30:00,39.64,39.68,39.64,39.68,26700.0,34.894,34.9293,34.894,34.9293,26700.0
2017-07-07 13:40:00,39.67,39.68,39.63,39.64,19345.0,34.9205,34.9293,34.8852,34.894,19345.0
2017-07-07 13:50:00,39.63,39.63,39.6,39.62,43529.0,34.8852,34.8852,34.8588,34.8764,43529.0
2017-07-07 14:00:00,39.62,39.65,39.6,39.65,34558.0,34.8764,34.9028,34.8588,34.9028,34558.0
2017-07-07 14:10:00,39.64,39.72,39.64,39.68,69619.0,34.894,34.9645,34.894,34.9293,69619.0
2017-07-07 14:20:00,39.68,39.71,39.66,39.68,83250.0,34.9293,34.9557,34.9117,34.9293,83250.0
2017-07-07 14:30:00,39.68,39.7,39.65,39.65,20488.0,34.9293,34.9469,34.9028,34.9028,20488.0
2017-07-07 14:40:00,39.65,39.73,39.65,39.69,15192.0,34.9028,34.9733,34.9028,34.9381,15192.0
2017-07-07 14:50:00,39.69,39.72,39.69,39.7,20600.0,34.9381,34.9645,34.9381,34.9469,20600.0
2017-07-07 15:00:00,39.7,39.73,39.68,39.72,22694.0,34.9469,34.9733,34.9293,34.9645,22694.0
2017-07-07 15:10:00,39.72,39.75,39.7,39.75,93784.0,34.9645,34.9909,34.9469,34.9909,93784.0
2017-07-07 15:20:00,39.75,39.77,39.72,39.77,26589.0,34.9909,35.0085,34.9645,35.0085,26589.0
2017-07-07 15:30:00,39.77,39.83,39.74,39.83,76719.0,35.0085,35.0613,34.9821,35.0613,76719.0
2017-07-07 15:40:00,39.82,39.85,39.81,39.83,283096.0,35.0525,35.0789,35.0437,35.0613,283096.0
2017-07-07 15:50:00,39.83,39.83,39.74,39.76,349863.0,35.0613,35.0613,34.9821,34.9997,349863.0
2017-07-10 09:30:00,39.67,39.69,39.22,39.3,303948.0,34.9205,34.9381,34.5243,34.5948,303948.0
2017-07-10 09:40:00,39.31,39.31,39.1,39.13,458579.0,34.6036,34.6036,34.4187,34.4451,458579.0
2017-07-10 09:50:00,39.12,39.17,39.01,39.01,136591.0,34.4363,34.4803,34.3395,34.3395,136591.0
2017-07-10 10:00:00,39.01,39.04,38.93,38.93,651398.0,34.3395,34.3659,34.2691,34.2691,651398.0
2017-07-10 10:10:00,38.94,38.99,38.84,38.86,163082.0,34.2779,34.3219,34.1898,34.2074,163082.0
2017-07-10 10:20:00,38.86,38.94,38.86,38.94,83205.0,34.2074,34.2779,34.2074,34.2779,83205.0
2017-07-10 10:30:00,38.94,38.98,38.85,38.89,173782.0,34.2779,34.3131,34.1986,34.2338,173782.0
2017-07-10 10:40:00,38.89,38.92,38.83,38.84,81597.0,34.2338,34.2602,34.181,34.1898,81597.0
2017-07-10 10:50:00,38.85,38.89,38.82,38.87,43086.0,34.1986,34.2338,34.1722,34.2162,43086.0
2017-07-10 11:00:00,38.86,38.9,38.83,38.84,39896.0,34.2074,34.2426,34.181,34.1898,39896.0
2017-07-10 11:10:00,38.85,38.91,38.84,38.84,70783.0,34.1986,34.2514,34.1898,34.1898,70783.0
2017-07-10 11:20:00,38.84,38.86,38.82,38.83,59211.0,34.1898,34.2074,34.1722,34.181,59211.0
2017-07-10 11:30:00,38.82,38.85,38.79,38.84,44562.0,34.1722,34.1986,34.1458,34.1898,44562.0
2017-07-10 11:40:00,38.83,38.84,38.77,38.8,56192.0,34.181,34.1898,34.1282,34.1546,56192.0
2017-07-10 11:50:00,38.81,38.89,38.8,38.88,30250.0,34.1634,34.2338,34.1546,34.225,30250.0
2017-07-10 12:00:00,38.89,38.96,38.87,38.91,30413.0,34.2338,34.2955,34.2162,34.2514,30413.0
2017-07-10 12:10:00,38.91,38.94,38.91,38.92,21934.0,34.2514,34.2779,34.2514,34.2602,21934.0
2017-07-10 12:20:00,38.91,38.92,38.89,38.91,27658.0,34.2514,34.2602,34.2338,34.2514,27658.0
2017-07-10 12:30:00,38.9,38.97,38.9,38.91,22757.0,34.2426,34.3043,34.2426,34.2514,22757.0
2017-07-10 12:40:00,38.91,38.97,38.9,38.97,23212.0,34.2514,34.3043,34.2426,34.3043,23212.0
2017-07-10 12:50:00,38.97,39.07,38.97,39.07,24282.0,34.3043,34.3923,34.3043,34.3923,24282.0
2017-07-10 13:00:00,39.06,39.09,39.02,39.02,31222.0,34.3835,34.4099,34.3483,34.3483,31222.0
2017-07-10 13:10:00,39.02,39.04,38.99,39.03,189711.0,34.3483,34.3659,34.3219,34.3571,189711.0
2017-07-10 13:20:00,39.03,39.05,39.01,39.04,26401.0,34.3571,34.3747,34.3395,34.3659,26401.0
2017-07-10 13:30:00,39.03,39.05,38.95,38.98,144921.0,34.3571,34.3747,34.2867,34.3131,144921.0
2017-07-10 13:40:00,38.98,38.99,38.95,38.97,49907.0,34.3131,34.3219,34.2867,34.3043,49907.0
2017-07-10 13:50:00,38.96,38.97,38.93,38.93,73449.0,34.2955,34.3043,34.2691,34.2691,73449.0
2017-07-10 14:00:00,38.94,38.98,38.94,38.95,60483.0,34.2779,34.3131,34.2779,34.2867,60483.0
2017-07-10 14:10:00,38.96,38.97,38.94,38.94,21579.0,34.2955,34.3043,34.2779,34.2779,21579.0
2017-07-10 14:20:00,38.95,38.97,38.91,38.92,27776.0,34.2867,34.3043,34.2514,34.2602,27776.0
2017-07-10 14:30:00,38.91,38.92,38.88,38.9,62770.0,34.2514,34.2602,34.225,34.2426,62770.0
2017-07-10 14:40:00,38.89,38.93,38.87,38.91,67162.0,34.2338,34.2691,34.2162,34.2514,67162.0
2017-07-10 14:50:00,38.91,38.91,38.84,38.84,57027.0,34.2514,34.2514,34.1898,34.1898,57027.0
2017-07-10 15:00:00,38.84,38.85,38.8,38.84,83829.0,34.1898,34.1986,34.1546,34.1898,83829.0
2017-07-10 15:10:00,38.85,38.85,38.81,38.83,39712.0,34.1986,34.1986,34.1634,34.181,39712.0
2017-07-10 15:20:00,38.84,38.88,38.83,38.88,46777.0,34.1898,34.225,34.181,34.225,46777.0
2017-07-10 15:30:00,38.88,38.88,38.82,38.87,99040.0,34.225,34.225,34.1722,34.2162,99040.0
2017-07-10 15:40:00,38.87,38.91,38.84,38.85,142781.0,34.2162,34.2514,34.1898,34.1986,142781.0
2017-07-10 15:50:00,38.85,38.85,38.78,38.79,359581.0,34.1986,34.1986,34.137,34.1458,359581.0
2017-07-11 09:30:00,38.87,38.95,38.73,38.75,105299.0,34.2162,34.2867,34.093,34.1106,105299.0
2017-07-11 09:40:00,38.75,38.97,38.75,38.89,84406.0,34.1106,34.3043,34.1106,34.2338,84406.0
2017-07-11 09:50:00,38.9,39.0,38.82,38.82,95052.0,34.2426,34.3307,34.1722,34.1722,95052.0
2017-07-11 10:00:00,38.81,38.89,38.76,38.76,50676.0,34.1634,34.2338,34.1194,34.1194,50676.0
2017-07-11 10:10:00,38.76,38.81,38.71,38.72,43924.0,34.1194,34.1634,34.0754,34.0842,43924.0
2017-07-11 10:20:00,38.72,38.76,38.66,38.75,90491.0,34.0842,34.1194,34.0314,34.1106,90491.0
2017-07-11 10:30:00,38.75,38.79,38.69,38.76,51035.0,34.1106,34.1458,34.0578,34.1194,51035.0
2017-07-11 10:40:00,38.77,38.82,38.73,38.75,27246.0,34.1282,34.1722,34.093,34.1106,27246.0
2017-07-11 10:50:00,38.75,38.86,38.75,38.86,27329.0,34.1106,34.2074,34.1106,34.2074,27329.0
2017-07-11 11:00:00,38.86,38.89,38.83,38.87,62299.0,34.2074,34.2338,34.181,34.2162,62299.0
2017-07-11 11:10:00,38.87,38.87,38.75,38.75,63929.0,34.2162,34.2162,34.1106,34.1106,63929.0
2017-07-11 11:20:00,38.75,38.75,38.53,38.61,80364.0,34.1106,34.1106,33.9169,33.9874,80364.0
2017-07-11 11:30:00,38.6,38.73,38.59,38.7,44967.0,33.9786,34.093,33.9698,34.0666,44967.0
2017-07-11 11:40:00,38.7,38.75,38.66,38.74,98408.0,34.0666,34.1106,34.0314,34.1018,98408.0
2017-07-11 11:50:00,38.75,38.77,38.72,38.75,10726.0,34.1106,34.1282,34.0842,34.1106,10726.0
2017-07-11 12:00:00,38.75,38.82,38.75,38.82,20985.0,34.1106,34.1722,34.1106,34.1722,20985.0
2017-07-11 12:10:00,38.82,38.84,38.81,38.81,17599.0,34.1722,34.1898,34.1634,34.1634,17599.0
2017-07-11 12:20:00,38.8,38.82,38.75,38.81,19788.0,34.1546,34.1722,34.1106,34.1634,19788.0
2017-07-11 12:30:00,38.8,38.81,38.78,38.78,29793.0,34.1546,34.1634,34.137,34.137,29793.0
2017-07-11 12:40:00,38.77,38.78,38.73,38.78,27882.0,34.1282,34.137,34.093,34.137,27882.0
2017-07-11 12:50:00,38.78,38.83,38.78,38.79,11914.0,34.137,34.181,34.137,34.1458,11914.0
2017-07-11 13:00:00,38.78,38.8,38.76,38.77,32900.0,34.137,34.1546,34.1194,34.1282,32900.0
2017-07-11 13:10:00,38.77,38.8,38.76,38.8,29876.0,34.1282,34.1546,34.1194,34.1546,29876.0
2017-07-11 13:20:00,38.79,38.81,38.77,38.77,24535.0,34.1458,34.1634,34.1282,34.1282,24535.0
2017-07-11 13:30:00,38.77,38.79,38.73,38.77,24247.0,34.1282,34.1458,34.093,34.1282,24247.0
2017-07-11 13:40:00,38.77,38.83,38.76,38.82,17516.0,34.1282,34.181,34.1194,34.1722,17516.0
2017-07-11 13:50:00,38.82,38.83,38.79,38.8,20107.0,34.1722,34.181,34.1458,34.1546,20107.0
2017-07-11 14:00:00,38.8,38.83,38.8,38.82,25576.0,34.1546,34.181,34.1546,34.1722,25576.0
2017-07-11 14:10:00,38.82,38.85,38.82,38.84,44494.0,34.1722,34.1986,34.1722,34.1898,44494.0
2017-07-11 14:20:00,38.84,38.86,38.83,38.85,32349.0,34.1898,34.2074,34.181,34.1986,32349.0
2017-07-11 14:30:00,38.84,38.85,38.79,38.82,33280.0,34.1898,34.1986,34.1458,34.1722,33280.0
2017-07-11 14:40:00,38.82,38.84,38.8,38.81,29474.0,34.1722,34.1898,34.1546,34.1634,29474.0
2017-07-11 14:50:00,38.8,38.81,38.78,38.79,17853.0,34.1546,34.1634,34.137,34.1458,17853.0
2017-07-11 15:00:00,38.78,38.81,38.77,38.8,152695.0,34.137,34.1634,34.1282,34.1546,152695.0
2017-07-11 15:10:00,38.81,38.85,38.8,38.85,83044.0,34.1634,34.1986,34.1546,34.1986,83044.0
2017-07-11 15:20:00,38.85,38.89,38.85,38.86,34346.0,34.1986,34.2338,34.1986,34.2074,34346.0
2017-07-11 15:30:00,38.86,38.91,38.85,38.86,35005.0,34.2074,34.2514,34.1986,34.2074,35005.0
2017-07-11 15:40:00,38.86,38.87,38.8,38.8,80203.0,34.2074,34.2162,34.1546,34.1546,80203.0
2017-07-11 15:50:00,38.8,38.81,38.77,38.77,303308.0,34.1546,34.1634,34.1282,34.1282,303308.0
2017-07-12 09:30:00,39.0,39.35,38.94,39.3,371185.0,34.3307,34.6388,34.2779,34.5948,371185.0
2017-07-12 09:40:00,39.29,39.35,39.18,39.28,149493.0,34.586,34.6388,34.4891,34.5771,149493.0
2017-07-12 09:50:00,39.29,39.29,39.1,39.12,77644.0,34.586,34.586,34.4187,34.4363,77644.0
2017-07-12 10:00:00,39.13,39.23,39.13,39.21,57948.0,34.4451,34.5331,34.4451,34.5155,57948.0
2017-07-12 10:10:00,39.2,39.25,39.17,39.24,37682.0,34.5067,34.5507,34.4803,34.5419,37682.0
2017-07-12 10:20:00,39.25,39.29,39.22,39.23,31597.0,34.5507,34.586,34.5243,34.5331,31597.0
2017-07-12 10:30:00,39.23,39.31,39.19,39.23,101812.0,34.5331,34.6036,34.4979,34.5331,101812.0
2017-07-12 10:40:00,39.23,39.23,39.13,39.22,80707.0,34.5331,34.5331,34.4451,34.5243,80707.0
2017-07-12 10:50:00,39.21,39.24,39.13,39.13,113847.0,34.5155,34.5419,34.4451,34.4451,113847.0
2017-07-12 11:00:00,39.12,39.13,39.02,39.03,1306199.0,34.4363,34.4451,34.3483,34.3571,1306199.0
2017-07-12 11:10:00,39.03,39.12,39.03,39.12,18472.0,34.3571,34.4363,34.3571,34.4363,18472.0
2017-07-12 11:20:00,39.13,39.14,39.05,39.14,15570.0,34.4451,34.4539,34.3747,34.4539,15570.0
2017-07-12 11:30:00,39.14,39.16,39.06,39.07,13543.0,34.4539,34.4715,34.3835,34.3923,13543.0
2017-07-12 11:40:00,39.07,39.11,39.05,39.06,12802.0,34.3923,34.4275,34.3747,34.3835,12802.0
2017-07-12 11:50:00,39.05,39.07,39.04,39.07,2221678.0,34.3747,34.3923,34.3659,34.3923,2221678.0
2017-07-12 12:00:00,39.08,39.15,39.07,39.14,16205.0,34.4011,34.4627,34.3923,34.4539,16205.0
2017-07-12 12:10:00,39.14,39.14,39.01,39.04,54080.0,34.4539,34.4539,34.3395,34.3659,54080.0
2017-07-12 12:20:00,39.05,39.11,39.05,39.1,35131.0,34.3747,34.4275,34.3747,34.4187,35131.0
2017-07-12 12:30:00,39.1,39.1,39.06,39.09,24688.0,34.4187,34.4187,34.3835,34.4099,24688.0
2017-07-12 12:40:00,39.09,39.1,39.07,39.07,24045.0,34.4099,34.4187,34.3923,34.3923,24045.0
2017-07-12 12:50:00,39.07,39.1,39.04,39.1,95649.0,34.3923,34.4187,34.3659,34.4187,95649.0
2017-07-12 13:00:00,39.11,39.12,39.09,39.1,53390.0,34.4275,34.4363,34.4099,34.4187,53390.0
2017-07-12 13:10:00,39.1,39.1,39.01,39.03,95286.0,34.4187,34.4187,34.3395,34.3571,95286.0
2017-07-12 13:20:00,39.03,39.04,39.01,39.03,36438.0,34.3571,34.3659,34.3395,34.3571,36438.0
2017-07-12 13:30:00,39.04,39.07,39.01,39.02,516761.0,34.3659,34.3923,34.3395,34.3483,516761.0
2017-07-12 13:40:00,39.01,39.03,38.97,39.03,79006.0,34.3395,34.3571,34.3043,34.3571,79006.0
2017-07-12 13:50:00,39.03,39.05,39.02,39.04,87843.0,34.3571,34.3747,34.3483,34.3659,87843.0
2017-07-12 14:00:00,39.04,39.05,38.98,39.01,133022.0,34.3659,34.3747,34.3131,34.3395,133022.0
2017-07-12 14:10:00,39.01,39.05,38.99,39.01,90685.0,34.3395,34.3747,34.3219,34.3395,90685.0
2017-07-12 14:20:00,39.0,39.07,38.99,39.06,69936.0,34.3307,34.3923,34.3219,34.3835,69936.0
2017-07-12 14:30:00,39.07,39.07,39.02,39.02,89548.0,34.3923,34.3923,34.3483,34.3483,89548.0
2017-07-12 14:40:00,39.02,39.04,39.0,39.01,219312.0,34.3483,34.3659,34.3307,34.3395,219312.0
2017-07-12 14:50:00,39.01,39.02,38.97,38.98,240790.0,34.3395,34.3483,34.3043,34.3131,240790.0
2017-07-12 15:00:00,38.98,39.04,38.97,38.99,337903.0,34.3131,34.3659,34.3043,34.3219,337903.0
2017-07-12 15:10:00,38.99,39.0,38.95,38.98,64214.0,34.3219,34.3307,34.2867,34.3131,64214.0
2017-07-12 15:20:00,38.98,39.08,38.97,39.08,192188.0,34.3131,34.4011,34.3043,34.4011,192188.0
2017-07-12 15:30:00,39.08,39.09,39.03,39.05,85930.0,34.4011,34.4099,34.3571,34.3747,85930.0
2017-07-12 15:40:00,39.05,39.07,39.04,39.05,68247.0,34.3747,34.3923,34.3659,34.3747,68247.0
2017-07-12 15:50:00,39.05,39.06,39.03,39.05,342710.0,34.3747,34.3835,34.3571,34.3747,342710.0
2017-07-13 09:30:00,39.37,39.6,39.3,39.5,630687.0,34.6564,34.8588,34.5948,34.7708,630687.0
2017-07-13 09:40:00,39.49,39.56,39.48,39.49,140486.0,34.762,34.8236,34.7532,34.762,140486.0
2017-07-13 09:50:00,39.49,39.56,39.45,39.47,237390.0,34.762,34.8236,34.7268,34.7444,237390.0
2017-07-13 10:00:00,39.46,39.57,39.4,39.56,137487.0,34.7356,34.8324,34.6828,34.8236,137487.0
2017-07-13 10:10:00,39.56,39.7,39.56,39.7,112852.0,34.8236,34.9469,34.8236,34.9469,112852.0
2017-07-13 10:20:00,39.7,39.72,39.58,39.58,133440.0,34.9469,34.9645,34.8412,34.8412,133440.0
2017-07-13 10:30:00,39.58,39.58,39.48,39.51,144755.0,34.8412,34.8412,34.7532,34.7796,144755.0
2017-07-13 10:40:00,39.51,39.64,39.5,39.6,146241.0,34.7796,34.894,34.7708,34.8588,146241.0
2017-07-13 10:50:00,39.6,39.67,39.58,39.58,94517.0,34.8588,34.9205,34.8412,34.8412,94517.0
2017-07-13 11:00:00,39.59,39.63,39.56,39.6,26175.0,34.85,34.8852,34.8236,34.8588,26175.0
2017-07-13 11:10:00,39.6,39.69,39.57,39.69,43046.0,34.8588,34.9381,34.8324,34.9381,43046.0
2017-07-13 11:20:00,39.7,39.7,39.6,39.62,26629.0,34.9469,34.9469,34.8588,34.8764,26629.0
2017-07-13 11:30:00,39.62,39.65,39.59,39.63,31632.0,34.8764,34.9028,34.85,34.8852,31632.0
2017-07-13 11:40:00,39.64,39.66,39.61,39.66,35536.0,34.894,34.9117,34.8676,34.9117,35536.0
2017-07-13 11:50:00,39.66,39.68,39.63,39.65,49470.0,34.9117,34.9293,34.8852,34.9028,49470.0
2017-07-13 12:00:00,39.65,39.67,39.64,39.67,28300.0,34.9028,34.9205,34.894,34.9205,28300.0
2017-07-13 12:10:00,39.68,39.72,39.67,39.7,23263.0,34.9293,34.9645,34.9205,34.9469,23263.0
2017-07-13 12:20:00,39.7,39.72,39.64,39.72,35064.0,34.9469,34.9645,34.894,34.9645,35064.0
2017-07-13 12:30:00,39.71,39.72,39.67,39.7,22890.0,34.9557,34.9645,34.9205,34.9469,22890.0
2017-07-13 12:40:00,39.71,39.83,39.69,39.82,525459.0,34.9557,35.0613,34.9381,35.0525,525459.0
2017-07-13 12:50:00,39.83,39.95,39.81,39.91,336007.0,35.0613,35.1669,35.0437,35.1317,336007.0
2017-07-13 13:00:00,39.9,39.92,39.88,39.91,121086.0,35.1229,35.1405,35.1053,35.1317,121086.0
2017-07-13 13:10:00,39.91,39.94,39.84,39.94,349814.0,35.1317,35.1581,35.0701,35.1581,349814.0
2017-07-13 13:20:00,39.94,39.94,39.87,39.91,109413.0,35.1581,35.1581,35.0965,35.1317,109413.0
2017-07-13 13:30:00,39.91,39.92,39.86,39.89,83876.0,35.1317,35.1405,35.0877,35.1141,83876.0
2017-07-13 13:40:00,39.89,39.97,39.88,39.95,123203.0,35.1141,35.1845,35.1053,35.1669,123203.0
2017-07-13 13:50:00,39.94,39.99,39.93,39.99,144389.0,35.1581,35.2021,35.1493,35.2021,144389.0
2017-07-13 14:00:00,39.99,40.01,39.96,40.0,961964.0,35.2021,35.2197,35.1757,35.2109,961964.0
2017-07-13 14:10:00,40.0,40.04,39.97,40.02,184028.0,35.2109,35.2462,35.1845,35.2286,184028.0
2017-07-13 14:20:00,40.04,40.04,39.96,39.99,308432.0,35.2462,35.2462,35.1757,35.2021,308432.0
2017-07-13 14:30:00,39.99,40.03,39.96,40.01,139716.0,35.2021,35.2374,35.1757,35.2197,139716.0
2017-07-13 14:40:00,40.01,40.02,39.94,39.96,178356.0,35.2197,35.2286,35.1581,35.1757,178356.0
2017-07-13 14:50:00,39.96,39.97,39.9,39.96,125930.0,35.1757,35.1845,35.1229,35.1757,125930.0
2017-07-13 15:00:00,39.96,39.97,39.89,39.91,98625.0,35.1757,35.1845,35.1141,35.1317,98625.0
2017-07-13 15:10:00,39.91,39.94,39.89,39.92,68334.0,35.1317,35.1581,35.1141,35.1405,68334.0
2017-07-13 15:20:00,39.92,39.99,39.91,39.97,190280.0,35.1405,35.2021,35.1317,35.1845,190280.0
2017-07-13 15:30:00,39.97,40.01,39.95,40.01,249509.0,35.1845,35.2197,35.1669,35.2197,249509.0
2017-07-13 15:40:00,40.01,40.02,39.94,39.96,407633.0,35.2197,35.2286,35.1581,35.1757,407633.0
2017-07-13 15:50:00,39.96,39.97,39.93,39.94,673757.0,35.1757,35.1845,35.1493,35.1581,673757.0
2017-07-14 09:30:00,40.03,40.24,39.99,40.05,231517.0,35.2374,35.4222,35.2021,35.255,231517.0
2017-07-14 09:40:00,40.05,40.09,39.88,39.88,162862.0,35.255,35.2902,35.1053,35.1053,162862.0
2017-07-14 09:50:00,39.89,40.01,39.87,40.0,176281.0,35.1141,35.2197,35.0965,35.2109,176281.0
2017-07-14 10:00:00,40.0,40.01,39.84,39.84,308986.0,35.2109,35.2197,35.0701,35.0701,308986.0
2017-07-14 10:10:00,39.85,39.91,39.7,39.7,598054.0,35.0789,35.1317,34.9469,34.9469,598054.0
2017-07-14 10:20:00,39.7,39.76,39.62,39.7,643679.0,34.9469,34.9997,34.8764,34.9469,643679.0
2017-07-14 10:30:00,39.7,39.8,39.68,39.76,110009.0,34.9469,35.0349,34.9293,34.9997,110009.0
2017-07-14 10:40:00,39.76,39.81,39.73,39.8,63276.0,34.9997,35.0437,34.9733,35.0349,63276.0
2017-07-14 10:50:00,39.81,39.86,39.8,39.86,16710.0,35.0437,35.0877,35.0349,35.0877,16710.0
2017-07-14 11:00:00,39.85,39.85,39.8,39.82,201472.0,35.0789,35.0789,35.0349,35.0525,201472.0
2017-07-14 11:10:00,39.83,39.84,39.78,39.8,25418.0,35.0613,35.0701,35.0173,35.0349,25418.0
2017-07-14 11:20:00,39.8,39.83,39.77,39.79,30356.0,35.0349,35.0613,35.0085,35.0261,30356.0
2017-07-14 11:30:00,39.8,39.86,39.79,39.86,19341.0,35.0349,35.0877,35.0261,35.0877,19341.0
2017-07-14 11:40:00,39.86,39.9,39.84,39.89,15275.0,35.0877,35.1229,35.0701,35.1141,15275.0
2017-07-14 11:50:00,39.89,39.92,39.88,39.92,18631.0,35.1141,35.1405,35.1053,35.1405,18631.0
2017-07-14 12:00:00,39.92,39.93,39.86,39.87,26043.0,35.1405,35.1493,35.0877,35.0965,26043.0
2017-07-14 12:10:00,39.88,39.88,39.85,39.87,13715.0,35.1053,35.1053,35.0789,35.0965,13715.0
2017-07-14 12:20:00,39.87,39.88,39.86,39.87,11222.0,35.0965,35.1053,35.0877,35.0965,11222.0
2017-07-14 12:30:00,39.87,39.91,39.87,39.9,59717.0,35.0965,35.1317,35.0965,35.1229,59717.0
2017-07-14 12:40:00,39.9,39.9,39.83,39.84,49996.0,35.1229,35.1229,35.0613,35.0701,49996.0
2017-07-14 12:50:00,39.84,39.88,39.84,39.87,13222.0,35.0701,35.1053,35.0701,35.0965,13222.0
2017-07-14 13:00:00,39.88,39.91,39.86,39.9,18893.0,35.1053,35.1317,35.0877,35.1229,18893.0
2017-07-14 13:10:00,39.9,39.92,39.89,39.9,9220.0,35.1229,35.1405,35.1141,35.1229,9220.0
2017-07-14 13:20:00,39.91,39.93,39.88,39.93,14438.0,35.1317,35.1493,35.1053,35.1493,14438.0
2017-07-14 13:30:00,39.93,39.93,39.9,39.9,8304.0,35.1493,35.1493,35.1229,35.1229,8304.0
2017-07-14 13:40:00,39.9,39.94,39.89,39.93,46904.0,35.1229,35.1581,35.1141,35.1493,46904.0
2017-07-14 13:50:00,39.93,39.95,39.89,39.91,24033.0,35.1493,35.1669,35.1141,35.1317,24033.0
2017-07-14 14:00:00,39.9,39.92,39.88,39.89,16400.0,35.1229,35.1405,35.1053,35.1141,16400.0
2017-07-14 14:10:00,39.89,39.92,39.89,39.92,13822.0,35.1141,35.1405,35.1141,35.1405,13822.0
2017-07-14 14:20:00,39.92,39.92,39.89,39.89,10804.0,35.1405,35.1405,35.1141,35.1141,10804.0
2017-07-14 14:30:00,39.9,39.9,39.86,39.87,16507.0,35.1229,35.1229,35.0877,35.0965,16507.0
2017-07-14 14:40:00,39.88,39.89,39.87,39.88,51890.0,35.1053,35.1141,35.0965,35.1053,51890.0
2017-07-14 14:50:00,39.88,39.91,39.87,39.91,16626.0,35.1053,35.1317,35.0965,35.1317,16626.0
2017-07-14 15:00:00,39.9,39.93,39.89,39.91,23052.0,35.1229,35.1493,35.1141,35.1317,23052.0
2017-07-14 15:10:00,39.91,39.92,39.87,39.88,22889.0,35.1317,35.1405,35.0965,35.1053,22889.0
2017-07-14 15:20:00,39.87,39.92,39.86,39.91,40880.0,35.0965,35.1405,35.0877,35.1317,40880.0
2017-07-14 15:30:00,39.9,39.93,39.9,39.93,188906.0,35.1229,35.1493,35.1229,35.1493,188906.0
2017-07-14 15:40:00,39.93,39.93,39.88,39.9,39813.0,35.1493,35.1493,35.1053,35.1229,39813.0
2017-07-14 15:50:00,39.9,39.91,39.83,39.87,534375.0,35.1229,35.1317,35.0613,35.0965,534375.0
2017-07-17 09:30:00,39.89,40.2,39.89,40.07,479510.0,35.1141,35.387,35.1141,35.2726,479510.0
2017-07-17 09:40:00,40.07,40.2,39.98,40.17,604697.0,35.2726,35.387,35.1933,35.3606,604697.0
2017-07-17 09:50:00,40.17,40.27,40.14,40.23,84210.0,35.3606,35.4486,35.3342,35.4134,84210.0
2017-07-17 10:00:00,40.23,40.23,40.16,40.17,56539.0,35.4134,35.4134,35.3518,35.3606,56539.0
2017-07-17 10:10:00,40.17,40.27,40.17,40.25,58511.0,35.3606,35.4486,35.3606,35.431,58511.0
2017-07-17 10:20:00,40.25,40.31,40.22,40.27,77334.0,35.431,35.4838,35.4046,35.4486,77334.0
2017-07-17 10:30:00,40.27,40.37,40.25,40.37,70700.0,35.4486,35.5366,35.431,35.5366,70700.0
2017-07-17 10:40:00,40.38,40.42,40.37,40.38,46787.0,35.5454,35.5807,35.5366,35.5454,46787.0
2017-07-17 10:50:00,40.38,40.44,40.36,40.37,114147.0,35.5454,35.5983,35.5278,35.5366,114147.0
2017-07-17 11:00:00,40.36,40.39,40.34,40.35,40292.0,35.5278,35.5543,35.5102,35.519,40292.0
2017-07-17 11:10:00,40.36,40.4,40.31,40.39,58800.0,35.5278,35.5631,35.4838,35.5543,58800.0
2017-07-17 11:20:00,40.38,40.4,40.34,40.36,27653.0,35.5454,35.5631,35.5102,35.5278,27653.0
2017-07-17 11:30:00,40.35,40.35,40.31,40.31,22732.0,35.519,35.519,35.4838,35.4838,22732.0
2017-07-17 11:40:00,40.31,40.31,40.23,40.26,14446.0,35.4838,35.4838,35.4134,35.4398,14446.0
2017-07-17 11:50:00,40.26,40.27,40.21,40.23,12280.0,35.4398,35.4486,35.3958,35.4134,12280.0
2017-07-17 12:00:00,40.23,40.23,40.17,40.19,11486.0,35.4134,35.4134,35.3606,35.3782,11486.0
2017-07-17 12:10:00,40.2,40.22,40.18,40.2,16160.0,35.387,35.4046,35.3694,35.387,16160.0
2017-07-17 12:20:00,40.2,40.21,40.17,40.18,6700.0,35.387,35.3958,35.3606,35.3694,6700.0
2017-07-17 12:30:00,40.19,40.21,40.18,40.18,3400.0,35.3782,35.3958,35.3694,35.3694,3400.0
2017-07-17 12:40:00,40.18,40.2,40.17,40.2,4223.0,35.3694,35.387,35.3606,35.387,4223.0
2017-07-17 12:50:00,40.19,40.22,40.17,40.22,7675.0,35.3782,35.4046,35.3606,35.4046,7675.0
2017-07-17 13:00:00,40.22,40.27,40.22,40.26,5606.0,35.4046,35.4486,35.4046,35.4398,5606.0
2017-07-17 13:10:00,40.26,40.27,40.24,40.25,5700.0,35.4398,35.4486,35.4222,35.431,5700.0
2017-07-17 13:20:00,40.24,40.25,40.22,40.23,5200.0,35.4222,35.431,35.4046,35.4134,5200.0
2017-07-17 13:30:00,40.23,40.28,40.22,40.28,5408.0,35.4134,35.4574,35.4046,35.4574,5408.0
2017-07-17 13:40:00,40.28,40.3,40.27,40.29,26711.0,35.4574,35.475,35.4486,35.4662,26711.0
2017-07-17 13:50:00,40.3,40.31,40.28,40.29,22300.0,35.475,35.4838,35.4574,35.4662,22300.0
2017-07-17 14:00:00,40.3,40.31,40.29,40.29,7942.0,35.475,35.4838,35.4662,35.4662,7942.0
2017-07-17 14:10:00,40.27,40.28,40.26,40.27,28550.0,35.4486,35.4574,35.4398,35.4486,28550.0
2017-07-17 14:20:00,40.27,40.34,40.27,40.34,11468.0,35.4486,35.5102,35.4486,35.5102,11468.0
2017-07-17 14:30:00,40.34,40.35,40.31,40.34,9157.0,35.5102,35.519,35.4838,35.5102,9157.0
2017-07-17 14:40:00,40.34,40.34,40.29,40.3,8751.0,35.5102,35.5102,35.4662,35.475,8751.0
2017-07-17 14:50:00,40.3,40.3,40.25,40.26,34701.0,35.475,35.475,35.431,35.4398,34701.0
2017-07-17 15:00:00,40.26,40.27,40.22,40.22,20199.0,35.4398,35.4486,35.4046,35.4046,20199.0
2017-07-17 15:10:00,40.21,40.23,40.17,40.18,95057.0,35.3958,35.4134,35.3606,35.3694,95057.0
2017-07-17 15:20:00,40.19,40.23,40.18,40.23,675940.0,35.3782,35.4134,35.3694,35.4134,675940.0
2017-07-17 15:30:00,40.23,40.27,40.22,40.27,486667.0,35.4134,35.4486,35.4046,35.4486,486667.0
2017-07-17 15:40:00,40.27,40.27,40.24,40.24,402808.0,35.4486,35.4486,35.4222,35.4222,402808.0
2017-07-17 15:50:00,40.25,40.27,40.23,40.24,606817.0,35.431,35.4486,35.4134,35.4222,606817.0
2017-07-18 09:30:00,40.23,40.23,40.01,40.05,189746.0,35.4134,35.4134,35.2197,35.255,189746.0
2017-07-18 09:40:00,40.05,40.18,40.05,40.16,91411.0,35.255,35.3694,35.255,35.3518,91411.0
2017-07-18 09:50:00,40.16,40.28,40.14,40.27,64770.0,35.3518,35.4574,35.3342,35.4486,64770.0
2017-07-18 10:00:00,40.28,40.28,40.2,40.21,43589.0,35.4574,35.4574,35.387,35.3958,43589.0
2017-07-18 10:10:00,40.21,40.25,40.13,40.14,131716.0,35.3958,35.431,35.3254,35.3342,131716.0
2017-07-18 10:20:00,40.14,40.24,40.13,40.23,73405.0,35.3342,35.4222,35.3254,35.4134,73405.0
2017-07-18 10:30:00,40.23,40.23,40.11,40.13,50201.0,35.4134,35.4134,35.3078,35.3254,50201.0
2017-07-18 10:40:00,40.11,40.11,40.03,40.08,25390.0,35.3078,35.3078,35.2374,35.2814,25390.0
2017-07-18 10:50:00,40.09,40.18,40.09,40.14,29839.0,35.2902,35.3694,35.2902,35.3342,29839.0
2017-07-18 11:00:00,40.15,40.15,40.04,40.05,37326.0,35.343,35.343,35.2462,35.255,37326.0
2017-07-18 11:10:00,40.05,40.08,40.02,40.07,34251.0,35.255,35.2814,35.2286,35.2726,34251.0
2017-07-18 11:20:00,40.06,40.2,40.06,40.18,26641.0,35.2638,35.387,35.2638,35.3694,26641.0
2017-07-18 11:30:00,40.16,40.2,40.11,40.11,20915.0,35.3518,35.387,35.3078,35.3078,20915.0
2017-07-18 11:40:00,40.11,40.14,40.09,40.11,28673.0,35.3078,35.3342,35.2902,35.3078,28673.0
2017-07-18 11:50:00,40.12,40.15,40.11,40.15,27976.0,35.3166,35.343,35.3078,35.343,27976.0
2017-07-18 12:00:00,40.14,40.16,40.11,40.16,22613.0,35.3342,35.3518,35.3078,35.3518,22613.0
2017-07-18 12:10:00,40.16,40.16,40.1,40.12,76748.0,35.3518,35.3518,35.299,35.3166,76748.0
2017-07-18 12:20:00,40.13,40.18,40.13,40.16,16880.0,35.3254,35.3694,35.3254,35.3518,16880.0
2017-07-18 12:30:00,40.16,40.18,40.12,40.13,15300.0,35.3518,35.3694,35.3166,35.3254,15300.0
2017-07-18 12:40:00,40.14,40.17,40.13,40.14,10400.0,35.3342,35.3606,35.3254,35.3342,10400.0
2017-07-18 12:50:00,40.14,40.16,40.06,40.08,133780.0,35.3342,35.3518,35.2638,35.2814,133780.0
2017-07-18 13:00:00,40.08,40.08,39.97,40.01,283845.0,35.2814,35.2814,35.1845,35.2197,283845.0
2017-07-18 13:10:00,40.02,40.03,40.0,40.02,14086.0,35.2286,35.2374,35.2109,35.2286,14086.0
2017-07-18 13:20:00,40.02,40.03,39.97,39.98,21624.0,35.2286,35.2374,35.1845,35.1933,21624.0
2017-07-18 13:30:00,39.98,39.99,39.93,39.94,29325.0,35.1933,35.2021,35.1493,35.1581,29325.0
2017-07-18 13:40:00,39.93,39.96,39.92,39.94,33439.0,35.1493,35.1757,35.1405,35.1581,33439.0
2017-07-18 13:50:00,39.95,39.96,39.9,39.95,75297.0,35.1669,35.1757,35.1229,35.1669,75297.0
2017-07-18 14:00:00,39.94,39.98,39.9,39.98,56955.0,35.1581,35.1933,35.1229,35.1933,56955.0
2017-07-18 14:10:00,39.99,40.0,39.96,39.97,14300.0,35.2021,35.2109,35.1757,35.1845,14300.0
2017-07-18 14:20:00,39.97,40.0,39.96,39.99,14300.0,35.1845,35.2109,35.1757,35.2021,14300.0
2017-07-18 14:30:00,39.98,39.99,39.94,39.94,24451.0,35.1933,35.2021,35.1581,35.1581,24451.0
2017-07-18 14:40:00,39.94,39.97,39.93,39.93,24081.0,35.1581,35.1845,35.1493,35.1493,24081.0
2017-07-18 14:50:00,39.94,39.97,39.94,39.96,28361.0,35.1581,35.1845,35.1581,35.1757,28361.0
2017-07-18 15:00:00,39.96,40.01,39.95,40.01,27558.0,35.1757,35.2197,35.1669,35.2197,27558.0
2017-07-18 15:10:00,40.01,40.08,40.01,40.08,48110.0,35.2197,35.2814,35.2197,35.2814,48110.0
2017-07-18 15:20:00,40.08,40.11,40.08,40.1,37726.0,35.2814,35.3078,35.2814,35.299,37726.0
2017-07-18 15:30:00,40.1,40.11,40.07,40.09,65808.0,35.299,35.3078,35.2726,35.2902,65808.0
2017-07-18 15:40:00,40.09,40.1,40.05,40.08,57012.0,35.2902,35.299,35.255,35.2814,57012.0
2017-07-18 15:50:00,40.08,40.12,40.07,40.1,201455.0,35.2814,35.3166,35.2726,35.299,201455.0
2017-07-19 09:30:00,40.2,40.41,40.2,40.29,32808.0,35.387,35.5719,35.387,35.4662,32808.0
2017-07-19 09:40:00,40.31,40.41,40.26,40.35,38004.0,35.4838,35.5719,35.4398,35.519,38004.0
2017-07-19 09:50:00,40.33,40.38,40.32,40.35,21900.0,35.5014,35.5454,35.4926,35.519,21900.0
2017-07-19 10:00:00,40.35,40.49,40.35,40.48,39099.0,35.519,35.6423,35.519,35.6335,39099.0
2017-07-19 10:10:00,40.48,40.52,40.44,40.51,68792.0,35.6335,35.6687,35.5983,35.6599,68792.0
2017-07-19 10:20:00,40.5,40.53,40.43,40.43,77640.0,35.6511,35.6775,35.5895,35.5895,77640.0
2017-07-19 10:30:00,40.42,40.47,40.33,40.34,352445.0,35.5807,35.6247,35.5014,35.5102,352445.0
2017-07-19 10:40:00,40.34,40.36,40.31,40.33,386184.0,35.5102,35.5278,35.4838,35.5014,386184.0
2017-07-19 10:50:00,40.34,40.34,40.33,40.33,87009.0,35.5102,35.5102,35.5014,35.5014,87009.0
2017-07-19 11:00:00,40.34,40.47,40.33,40.46,89867.0,35.5102,35.6247,35.5014,35.6159,89867.0
2017-07-19 11:10:00,40.45,40.5,40.45,40.5,10100.0,35.6071,35.6511,35.6071,35.6511,10100.0
2017-07-19 11:20:00,40.49,40.5,40.41,40.42,9305.0,35.6423,35.6511,35.5719,35.5807,9305.0
2017-07-19 11:30:00,40.42,40.44,40.4,40.42,17669.0,35.5807,35.5983,35.5631,35.5807,17669.0
2017-07-19 11:40:00,40.41,40.46,40.41,40.43,22011.0,35.5719,35.6159,35.5719,35.5895,22011.0
2017-07-19 11:50:00,40.44,40.48,40.43,40.44,11804.0,35.5983,35.6335,35.5895,35.5983,11804.0
2017-07-19 12:00:00,40.44,40.49,40.44,40.49,20377.0,35.5983,35.6423,35.5983,35.6423,20377.0
2017-07-19 12:10:00,40.49,40.51,40.46,40.49,13460.0,35.6423,35.6599,35.6159,35.6423,13460.0
2017-07-19 12:20:00,40.49,40.51,40.46,40.46,21636.0,35.6423,35.6599,35.6159,35.6159,21636.0
2017-07-19 12:30:00,40.45,40.45,40.42,40.44,9557.0,35.6071,35.6071,35.5807,35.5983,9557.0
2017-07-19 12:40:00,40.44,40.45,40.42,40.44,31718.0,35.5983,35.6071,35.5807,35.5983,31718.0
2017-07-19 12:50:00,40.43,40.47,40.43,40.46,10910.0,35.5895,35.6247,35.5895,35.6159,10910.0
2017-07-19 13:00:00,40.46,40.48,40.45,40.47,52978.0,35.6159,35.6335,35.6071,35.6247,52978.0
2017-07-19 13:10:00,40.47,40.48,40.44,40.45,20560.0,35.6247,35.6335,35.5983,35.6071,20560.0
2017-07-19 13:20:00,40.44,40.51,40.44,40.48,19481.0,35.5983,35.6599,35.5983,35.6335,19481.0
2017-07-19 13:30:00,40.48,40.49,40.46,40.48,6446.0,35.6335,35.6423,35.6159,35.6335,6446.0
2017-07-19 13:40:00,40.48,40.55,40.48,40.55,18059.0,35.6335,35.6951,35.6335,35.6951,18059.0
2017-07-19 13:50:00,40.55,40.57,40.53,40.53,58995.0,35.6951,35.7127,35.6775,35.6775,58995.0
2017-07-19 14:00:00,40.53,40.54,40.49,40.51,27087.0,35.6775,35.6863,35.6423,35.6599,27087.0
2017-07-19 14:10:00,40.52,40.55,40.52,40.55,9008.0,35.6687,35.6951,35.6687,35.6951,9008.0
2017-07-19 14:20:00,40.55,40.55,40.53,40.54,14184.0,35.6951,35.6951,35.6775,35.6863,14184.0
2017-07-19 14:30:00,40.55,40.58,40.52,40.52,25500.0,35.6951,35.7215,35.6687,35.6687,25500.0
2017-07-19 14:40:00,40.52,40.53,40.49,40.49,32645.0,35.6687,35.6775,35.6423,35.6423,32645.0
2017-07-19 14:50:00,40.5,40.51,40.47,40.47,11465.0,35.6511,35.6599,35.6247,35.6247,11465.0
2017-07-19 15:00:00,40.48,40.5,40.46,40.49,31045.0,35.6335,35.6511,35.6159,35.6423,31045.0
2017-07-19 15:10:00,40.48,40.51,40.47,40.5,53867.0,35.6335,35.6599,35.6247,35.6511,53867.0
2017-07-19 15:20:00,40.5,40.56,40.5,40.55,91708.0,35.6511,35.7039,35.6511,35.6951,91708.0
2017-07-19 15:30:00,40.55,40.56,40.49,40.5,23485.0,35.6951,35.7039,35.6423,35.6511,23485.0
2017-07-19 15:40:00,40.5,40.54,40.5,40.54,46299.0,35.6511,35.6863,35.6511,35.6863,46299.0
2017-07-19 15:50:00,40.53,40.54,40.47,40.51,173006.0,35.6775,35.6863,35.6247,35.6599,173006.0
2017-07-20 09:30:00,40.7,40.7,40.48,40.58,89655.0,35.8271,35.8271,35.6335,35.7215,89655.0
2017-07-20 09:40:00,40.58,40.78,40.57,40.73,134702.0,35.7215,35.8976,35.7127,35.8535,134702.0
2017-07-20 09:50:00,40.73,40.77,40.67,40.67,27618.0,35.8535,35.8888,35.8007,35.8007,27618.0
2017-07-20 10:00:00,40.66,40.73,40.66,40.72,41697.0,35.7919,35.8535,35.7919,35.8447,41697.0
2017-07-20 10:10:00,40.71,40.71,40.64,40.65,39135.0,35.8359,35.8359,35.7743,35.7831,39135.0
2017-07-20 10:20:00,40.65,40.66,40.61,40.63,31190.0,35.7831,35.7919,35.7479,35.7655,31190.0
2017-07-20 10:30:00,40.66,40.69,40.57,40.62,75043.0,35.7919,35.8183,35.7127,35.7567,75043.0
2017-07-20 10:40:00,40.63,40.68,40.6,40.68,41958.0,35.7655,35.8095,35.7391,35.8095,41958.0
2017-07-20 10:50:00,40.68,40.82,40.67,40.78,129832.0,35.8095,35.9328,35.8007,35.8976,129832.0
2017-07-20 11:00:00,40.78,40.78,40.61,40.61,78053.0,35.8976,35.8976,35.7479,35.7479,78053.0
2017-07-20 11:10:00,40.61,40.65,40.57,40.61,57887.0,35.7479,35.7831,35.7127,35.7479,57887.0
2017-07-20 11:20:00,40.62,40.66,40.6,40.64,36812.0,35.7567,35.7919,35.7391,35.7743,36812.0
2017-07-20 11:30:00,40.64,40.67,40.62,40.63,42156.0,35.7743,35.8007,35.7567,35.7655,42156.0
2017-07-20 11:40:00,40.64,40.69,40.62,40.66,52134.0,35.7743,35.8183,35.7567,35.7919,52134.0
2017-07-20 11:50:00,40.68,40.71,40.64,40.65,20559.0,35.8095,35.8359,35.7743,35.7831,20559.0
2017-07-20 12:00:00,40.64,40.66,40.6,40.65,49902.0,35.7743,35.7919,35.7391,35.7831,49902.0
2017-07-20 12:10:00,40.65,40.69,40.65,40.67,32631.0,35.7831,35.8183,35.7831,35.8007,32631.0
2017-07-20 12:20:00,40.67,40.69,40.66,40.69,14700.0,35.8007,35.8183,35.7919,35.8183,14700.0
2017-07-20 12:30:00,40.69,40.7,40.67,40.69,19059.0,35.8183,35.8271,35.8007,35.8183,19059.0
2017-07-20 12:40:00,40.7,40.72,40.68,40.72,26694.0,35.8271,35.8447,35.8095,35.8447,26694.0
2017-07-20 12:50:00,40.72,40.75,40.7,40.74,20000.0,35.8447,35.8712,35.8271,35.8623,20000.0
2017-07-20 13:00:00,40.74,40.77,40.73,40.74,31528.0,35.8623,35.8888,35.8535,35.8623,31528.0
2017-07-20 13:10:00,40.74,40.79,40.72,40.78,17487.0,35.8623,35.9064,35.8447,35.8976,17487.0
2017-07-20 13:20:00,40.77,40.81,40.77,40.77,13247.0,35.8888,35.924,35.8888,35.8888,13247.0
2017-07-20 13:30:00,40.78,40.78,40.74,40.76,58091.0,35.8976,35.8976,35.8623,35.88,58091.0
2017-07-20 13:40:00,40.76,40.77,40.73,40.77,16130.0,35.88,35.8888,35.8535,35.8888,16130.0
2017-07-20 13:50:00,40.76,40.77,40.73,40.73,21838.0,35.88,35.8888,35.8535,35.8535,21838.0
2017-07-20 14:00:00,40.74,40.77,40.73,40.76,70860.0,35.8623,35.8888,35.8535,35.88,70860.0
2017-07-20 14:10:00,40.76,40.78,40.74,40.76,214322.0,35.88,35.8976,35.8623,35.88,214322.0
2017-07-20 14:20:00,40.75,40.77,40.74,40.76,23640.0,35.8712,35.8888,35.8623,35.88,23640.0
2017-07-20 14:30:00,40.76,40.78,40.73,40.76,71150.0,35.88,35.8976,35.8535,35.88,71150.0
2017-07-20 14:40:00,40.77,40.78,40.71,40.71,48808.0,35.8888,35.8976,35.8359,35.8359,48808.0
2017-07-20 14:50:00,40.71,40.73,40.7,40.71,41448.0,35.8359,35.8535,35.8271,35.8359,41448.0
2017-07-20 15:00:00,40.72,40.73,40.69,40.71,62678.0,35.8447,35.8535,35.8183,35.8359,62678.0
2017-07-20 15:10:00,40.7,40.71,40.63,40.63,74751.0,35.8271,35.8359,35.7655,35.7655,74751.0
2017-07-20 15:20:00,40.63,40.67,40.62,40.66,39078.0,35.7655,35.8007,35.7567,35.7919,39078.0
2017-07-20 15:30:00,40.65,40.67,40.62,40.62,76073.0,35.7831,35.8007,35.7567,35.7567,76073.0
2017-07-20 15:40:00,40.62,40.62,40.57,40.58,48882.0,35.7567,35.7567,35.7127,35.7215,48882.0
2017-07-20 15:50:00,40.58,40.58,40.53,40.55,281334.0,35.7215,35.7215,35.6775,35.6951,281334.0
2017-07-21 09:30:00,40.7,40.7,40.36,40.37,69542.0,35.8271,35.8271,35.5278,35.5366,69542.0
2017-07-21 09:40:00,40.36,40.41,40.24,40.36,27054.0,35.5278,35.5719,35.4222,35.5278,27054.0
2017-07-21 09:50:00,40.36,40.36,40.24,40.25,79778.0,35.5278,35.5278,35.4222,35.431,79778.0
2017-07-21 10:00:00,40.25,40.33,40.24,40.27,132269.0,35.431,35.5014,35.4222,35.4486,132269.0
2017-07-21 10:10:00,40.26,40.27,40.16,40.23,44074.0,35.4398,35.4486,35.3518,35.4134,44074.0
2017-07-21 10:20:00,40.23,40.3,40.21,40.24,51450.0,35.4134,35.475,35.3958,35.4222,51450.0
2017-07-21 10:30:00,40.24,40.26,40.2,40.25,54244.0,35.4222,35.4398,35.387,35.431,54244.0
2017-07-21 10:40:00,40.25,40.3,40.23,40.25,36958.0,35.431,35.475,35.4134,35.431,36958.0
2017-07-21 10:50:00,40.25,40.3,40.22,40.28,31983.0,35.431,35.475,35.4046,35.4574,31983.0
2017-07-21 11:00:00,40.28,40.3,40.27,40.29,31733.0,35.4574,35.475,35.4486,35.4662,31733.0
2017-07-21 11:10:00,40.28,40.31,40.23,40.24,16700.0,35.4574,35.4838,35.4134,35.4222,16700.0
2017-07-21 11:20:00,40.24,40.32,40.23,40.3,50400.0,35.4222,35.4926,35.4134,35.475,50400.0
2017-07-21 11:30:00,40.3,40.34,40.3,40.32,31400.0,35.475,35.5102,35.475,35.4926,31400.0
2017-07-21 11:40:00,40.32,40.33,40.3,40.3,42952.0,35.4926,35.5014,35.475,35.475,42952.0
2017-07-21 11:50:00,40.3,40.31,40.28,40.29,25888.0,35.475,35.4838,35.4574,35.4662,25888.0
2017-07-21 12:00:00,40.3,40.34,40.3,40.33,20518.0,35.475,35.5102,35.475,35.5014,20518.0
2017-07-21 12:10:00,40.33,40.33,40.28,40.29,51642.0,35.5014,35.5014,35.4574,35.4662,51642.0
2017-07-21 12:20:00,40.28,40.29,40.26,40.27,39376.0,35.4574,35.4662,35.4398,35.4486,39376.0
2017-07-21 12:30:00,40.27,40.29,40.25,40.29,19767.0,35.4486,35.4662,35.431,35.4662,19767.0
2017-07-21 12:40:00,40.29,40.3,40.26,40.3,11802.0,35.4662,35.475,35.4398,35.475,11802.0
2017-07-21 12:50:00,40.3,40.3,40.27,40.29,13353.0,35.475,35.475,35.4486,35.4662,13353.0
2017-07-21 13:00:00,40.29,40.29,40.24,40.26,16600.0,35.4662,35.4662,35.4222,35.4398,16600.0
2017-07-21 13:10:00,40.27,40.3,40.26,40.3,27390.0,35.4486,35.475,35.4398,35.475,27390.0
2017-07-21 13:20:00,40.3,40.32,40.28,40.3,16950.0,35.475,35.4926,35.4574,35.475,16950.0
2017-07-21 13:30:00,40.31,40.35,40.3,40.35,10919.0,35.4838,35.519,35.475,35.519,10919.0
2017-07-21 13:40:00,40.35,40.35,40.26,40.28,24394.0,35.519,35.519,35.4398,35.4574,24394.0
2017-07-21 13:50:00,40.28,40.28,40.24,40.25,18636.0,35.4574,35.4574,35.4222,35.431,18636.0
2017-07-21 14:00:00,40.25,40.27,40.24,40.27,19159.0,35.431,35.4486,35.4222,35.4486,19159.0
2017-07-21 14:10:00,40.27,40.27,40.23,40.26,13776.0,35.4486,35.4486,35.4134,35.4398,13776.0
2017-07-21 14:20:00,40.27,40.27,40.24,40.24,19789.0,35.4486,35.4486,35.4222,35.4222,19789.0
2017-07-21 14:30:00,40.24,40.25,40.2,40.21,18641.0,35.4222,35.431,35.387,35.3958,18641.0
2017-07-21 14:40:00,40.21,40.25,40.18,40.24,17514.0,35.3958,35.431,35.3694,35.4222,17514.0
2017-07-21 14:50:00,40.24,40.3,40.24,40.29,25006.0,35.4222,35.475,35.4222,35.4662,25006.0
2017-07-21 15:00:00,40.3,40.33,40.28,40.32,52469.0,35.475,35.5014,35.4574,35.4926,52469.0
2017-07-21 15:10:00,40.32,40.34,40.3,40.31,29100.0,35.4926,35.5102,35.475,35.4838,29100.0
2017-07-21 15:20:00,40.3,40.31,40.28,40.31,18028.0,35.475,35.4838,35.4574,35.4838,18028.0
2017-07-21 15:30:00,40.3,40.37,40.29,40.34,137712.0,35.475,35.5366,35.4662,35.5102,137712.0
2017-07-21 15:40:00,40.34,40.4,40.33,40.4,73059.0,35.5102,35.5631,35.5014,35.5631,73059.0
2017-07-21 15:50:00,40.39,40.4,40.37,40.37,163086.0,35.5543,35.5631,35.5366,35.5366,163086.0
2017-07-24 09:30:00,40.37,40.37,39.88,39.88,105402.0,35.5366,35.5366,35.1053,35.1053,105402.0
2017-07-24 09:40:00,39.88,40.02,39.87,40.0,50937.0,35.1053,35.2286,35.0965,35.2109,50937.0
2017-07-24 09:50:00,40.04,40.11,40.01,40.03,54579.0,35.2462,35.3078,35.2197,35.2374,54579.0
2017-07-24 10:00:00,40.03,40.06,39.92,39.92,82231.0,35.2374,35.2638,35.1405,35.1405,82231.0
2017-07-24 10:10:00,39.93,39.95,39.81,39.9,319057.0,35.1493,35.1669,35.0437,35.1229,319057.0
2017-07-24 10:20:00,39.9,39.91,39.85,39.89,320517.0,35.1229,35.1317,35.0789,35.1141,320517.0
2017-07-24 10:30:00,39.88,39.9,39.81,39.89,38767.0,35.1053,35.1229,35.0437,35.1141,38767.0
2017-07-24 10:40:00,39.88,39.9,39.85,39.87,39660.0,35.1053,35.1229,35.0789,35.0965,39660.0
2017-07-24 10:50:00,39.86,39.9,39.82,39.85,27015.0,35.0877,35.1229,35.0525,35.0789,27015.0
2017-07-24 11:00:00,39.84,39.89,39.82,39.83,30669.0,35.0701,35.1141,35.0525,35.0613,30669.0
2017-07-24 11:10:00,39.83,39.87,39.82,39.86,30328.0,35.0613,35.0965,35.0525,35.0877,30328.0
2017-07-24 11:20:00,39.85,39.85,39.78,39.81,76205.0,35.0789,35.0789,35.0173,35.0437,76205.0
2017-07-24 11:30:00,39.81,39.84,39.79,39.83,50700.0,35.0437,35.0701,35.0261,35.0613,50700.0
2017-07-24 11:40:00,39.84,39.89,39.83,39.88,21758.0,35.0701,35.1141,35.0613,35.1053,21758.0
2017-07-24 11:50:00,39.88,39.9,39.86,39.88,51801.0,35.1053,35.1229,35.0877,35.1053,51801.0
2017-07-24 12:00:00,39.87,39.87,39.78,39.8,137674.0,35.0965,35.0965,35.0173,35.0349,137674.0
2017-07-24 12:10:00,39.79,39.83,39.74,39.81,71234.0,35.0261,35.0613,34.9821,35.0437,71234.0
2017-07-24 12:20:00,39.81,39.83,39.76,39.77,17097.0,35.0437,35.0613,34.9997,35.0085,17097.0
2017-07-24 12:30:00,39.77,39.78,39.73,39.76,36856.0,35.0085,35.0173,34.9733,34.9997,36856.0
2017-07-24 12:40:00,39.76,39.76,39.68,39.69,35101.0,34.9997,34.9997,34.9293,34.9381,35101.0
2017-07-24 12:50:00,39.69,39.71,39.67,39.71,31511.0,34.9381,34.9557,34.9205,34.9557,31511.0
2017-07-24 13:00:00,39.72,39.75,39.7,39.72,14104.0,34.9645,34.9909,34.9469,34.9645,14104.0
2017-07-24 13:10:00,39.72,39.73,39.69,39.72,26761.0,34.9645,34.9733,34.9381,34.9645,26761.0
2017-07-24 13:20:00,39.72,39.77,39.72,39.75,19291.0,34.9645,35.0085,34.9645,34.9909,19291.0
2017-07-24 13:30:00,39.74,39.8,39.74,39.76,28425.0,34.9821,35.0349,34.9821,34.9997,28425.0
2017-07-24 13:40:00,39.75,39.81,39.75,39.79,10600.0,34.9909,35.0437,34.9909,35.0261,10600.0
2017-07-24 13:50:00,39.78,39.79,39.74,39.79,13179.0,35.0173,35.0261,34.9821,35.0261,13179.0
2017-07-24 14:00:00,39.79,39.81,39.76,39.77,31048.0,35.0261,35.0437,34.9997,35.0085,31048.0
2017-07-24 14:10:00,39.77,39.77,39.71,39.72,24900.0,35.0085,35.0085,34.9557,34.9645,24900.0
2017-07-24 14:20:00,39.72,39.77,39.7,39.75,25411.0,34.9645,35.0085,34.9469,34.9909,25411.0
2017-07-24 14:30:00,39.76,39.79,39.75,39.77,66217.0,34.9997,35.0261,34.9909,35.0085,66217.0
2017-07-24 14:40:00,39.77,39.78,39.74,39.75,20226.0,35.0085,35.0173,34.9821,34.9909,20226.0
2017-07-24 14:50:00,39.75,39.79,39.74,39.77,36462.0,34.9909,35.0261,34.9821,35.0085,36462.0
2017-07-24 15:00:00,39.77,39.8,39.74,39.76,45102.0,35.0085,35.0349,34.9821,34.9997,45102.0
2017-07-24 15:10:00,39.76,39.77,39.74,39.77,26671.0,34.9997,35.0085,34.9821,35.0085,26671.0
2017-07-24 15:20:00,39.77,39.78,39.74,39.75,29835.0,35.0085,35.0173,34.9821,34.9909,29835.0
2017-07-24 15:30:00,39.74,39.75,39.71,39.75,150365.0,34.9821,34.9909,34.9557,34.9909,150365.0
2017-07-24 15:40:00,39.74,39.75,39.71,39.74,56924.0,34.9821,34.9909,34.9557,34.9821,56924.0
2017-07-24 15:50:00,39.75,39.77,39.73,39.74,355724.0,34.9909,35.0085,34.9733,34.9821,355724.0
2017-07-25 09:30:00,39.86,40.16,39.86,39.93,413859.0,35.0877,35.3518,35.0877,35.1493,413859.0
2017-07-25 09:40:00,39.93,40.11,39.87,40.11,737087.0,35.1493,35.3078,35.0965,35.3078,737087.0
2017-07-25 09:50:00,40.11,40.17,39.98,40.02,443181.0,35.3078,35.3606,35.1933,35.2286,443181.0
2017-07-25 10:00:00,40.02,40.19,39.98,40.16,147502.0,35.2286,35.3782,35.1933,35.3518,147502.0
2017-07-25 10:10:00,40.17,40.3,40.16,40.29,97298.0,35.3606,35.475,35.3518,35.4662,97298.0
2017-07-25 10:20:00,40.29,40.32,40.24,40.26,337527.0,35.4662,35.4926,35.4222,35.4398,337527.0
2017-07-25 10:30:00,40.26,40.27,40.24,40.26,460020.0,35.4398,35.4486,35.4222,35.4398,460020.0
2017-07-25 10:40:00,40.26,40.38,40.22,40.37,334816.0,35.4398,35.5454,35.4046,35.5366,334816.0
2017-07-25 10:50:00,40.36,40.43,40.34,40.39,32737.0,35.5278,35.5895,35.5102,35.5543,32737.0
2017-07-25 11:00:00,40.41,40.5,40.38,40.5,85895.0,35.5719,35.6511,35.5454,35.6511,85895.0
2017-07-25 11:10:00,40.51,40.62,40.5,40.57,83192.0,35.6599,35.7567,35.6511,35.7127,83192.0
2017-07-25 11:20:00,40.58,40.77,40.55,40.77,269403.0,35.7215,35.8888,35.6951,35.8888,269403.0
2017-07-25 11:30:00,40.78,40.87,40.76,40.86,541025.0,35.8976,35.9768,35.88,35.968,541025.0
2017-07-25 11:40:00,40.86,40.86,40.79,40.81,98549.0,35.968,35.968,35.9064,35.924,98549.0
2017-07-25 11:50:00,40.81,40.82,40.72,40.72,193067.0,35.924,35.9328,35.8447,35.8447,193067.0
2017-07-25 12:00:00,40.71,40.86,40.7,40.82,247373.0,35.8359,35.968,35.8271,35.9328,247373.0
2017-07-25 12:10:00,40.82,40.87,40.79,40.84,169473.0,35.9328,35.9768,35.9064,35.9504,169473.0
2017-07-25 12:20:00,40.83,40.84,40.76,40.77,72447.0,35.9416,35.9504,35.88,35.8888,72447.0
2017-07-25 12:30:00,40.76,40.77,40.72,40.73,23737.0,35.88,35.8888,35.8447,35.8535,23737.0
2017-07-25 12:40:00,40.72,40.73,40.64,40.64,37328.0,35.8447,35.8535,35.7743,35.7743,37328.0
2017-07-25 12:50:00,40.65,40.74,40.65,40.71,178474.0,35.7831,35.8623,35.7831,35.8359,178474.0
2017-07-25 13:00:00,40.71,40.74,40.67,40.69,21486.0,35.8359,35.8623,35.8007,35.8183,21486.0
2017-07-25 13:10:00,40.7,40.74,40.7,40.73,154417.0,35.8271,35.8623,35.8271,35.8535,154417.0
2017-07-25 13:20:00,40.73,40.76,40.71,40.72,51775.0,35.8535,35.88,35.8359,35.8447,51775.0
2017-07-25 13:30:00,40.73,40.79,40.72,40.79,37465.0,35.8535,35.9064,35.8447,35.9064,37465.0
2017-07-25 13:40:00,40.78,40.81,40.75,40.77,53265.0,35.8976,35.924,35.8712,35.8888,53265.0
2017-07-25 13:50:00,40.77,40.78,40.74,40.75,34021.0,35.8888,35.8976,35.8623,35.8712,34021.0
2017-07-25 14:00:00,40.75,40.79,40.72,40.76,45177.0,35.8712,35.9064,35.8447,35.88,45177.0
2017-07-25 14:10:00,40.76,40.78,40.71,40.77,135372.0,35.88,35.8976,35.8359,35.8888,135372.0
2017-07-25 14:20:00,40.76,40.77,40.73,40.77,42796.0,35.88,35.8888,35.8535,35.8888,42796.0
2017-07-25 14:30:00,40.76,40.78,40.73,40.77,45845.0,35.88,35.8976,35.8535,35.8888,45845.0
2017-07-25 14:40:00,40.77,40.77,40.71,40.73,32619.0,35.8888,35.8888,35.8359,35.8535,32619.0
2017-07-25 14:50:00,40.73,40.75,40.72,40.72,24060.0,35.8535,35.8712,35.8447,35.8447,24060.0
2017-07-25 15:00:00,40.73,40.74,40.7,40.7,36540.0,35.8535,35.8623,35.8271,35.8271,36540.0
2017-07-25 15:10:00,40.7,40.73,40.69,40.7,47554.0,35.8271,35.8535,35.8183,35.8271,47554.0
2017-07-25 15:20:00,40.7,40.71,40.62,40.64,59225.0,35.8271,35.8359,35.7567,35.7743,59225.0
2017-07-25 15:30:00,40.64,40.7,40.62,40.67,148668.0,35.7743,35.8271,35.7567,35.8007,148668.0
2017-07-25 15:40:00,40.67,40.7,40.67,40.68,110093.0,35.8007,35.8271,35.8007,35.8095,110093.0
2017-07-25 15:50:00,40.69,40.74,40.66,40.73,467756.0,35.8183,35.8623,35.7919,35.8535,467756.0
2017-07-26 09:30:00,40.77,40.85,40.61,40.71,132589.0,35.8888,35.9592,35.7479,35.8359,132589.0
2017-07-26 09:40:00,40.7,40.7,40.47,40.56,199599.0,35.8271,35.8271,35.6247,35.7039,199599.0
2017-07-26 09:50:00,40.57,40.66,40.46,40.47,140065.0,35.7127,35.7919,35.6159,35.6247,140065.0
2017-07-26 10:00:00,40.47,40.56,40.44,40.47,143585.0,35.6247,35.7039,35.5983,35.6247,143585.0
2017-07-26 10:10:00,40.46,40.58,40.44,40.56,124749.0,35.6159,35.7215,35.5983,35.7039,124749.0
2017-07-26 10:20:00,40.56,40.56,40.4,40.46,160640.0,35.7039,35.7039,35.5631,35.6159,160640.0
2017-07-26 10:30:00,40.47,40.53,40.44,40.53,66131.0,35.6247,35.6775,35.5983,35.6775,66131.0
2017-07-26 10:40:00,40.54,40.7,40.54,40.7,68287.0,35.6863,35.8271,35.6863,35.8271,68287.0
2017-07-26 10:50:00,40.7,40.85,40.68,40.84,194490.0,35.8271,35.9592,35.8095,35.9504,194490.0
2017-07-26 11:00:00,40.84,40.87,40.82,40.87,66891.0,35.9504,35.9768,35.9328,35.9768,66891.0
2017-07-26 11:10:00,40.87,40.88,40.73,40.74,225362.0,35.9768,35.9856,35.8535,35.8623,225362.0
2017-07-26 11:20:00,40.73,40.8,40.71,40.8,65287.0,35.8535,35.9152,35.8359,35.9152,65287.0
2017-07-26 11:30:00,40.79,40.81,40.74,40.8,79859.0,35.9064,35.924,35.8623,35.9152,79859.0
2017-07-26 11:40:00,40.8,40.81,40.75,40.78,97968.0,35.9152,35.924,35.8712,35.8976,97968.0
2017-07-26 11:50:00,40.79,40.83,40.78,40.82,56084.0,35.9064,35.9416,35.8976,35.9328,56084.0
2017-07-26 12:00:00,40.83,40.89,40.8,40.88,107840.0,35.9416,35.9944,35.9152,35.9856,107840.0
2017-07-26 12:10:00,40.89,40.94,40.88,40.92,86711.0,35.9944,36.0384,35.9856,36.0208,86711.0
2017-07-26 12:20:00,40.92,40.93,40.88,40.89,54151.0,36.0208,36.0296,35.9856,35.9944,54151.0
2017-07-26 12:30:00,40.89,40.97,40.88,40.97,28243.0,35.9944,36.0648,35.9856,36.0648,28243.0
2017-07-26 12:40:00,40.96,40.98,40.91,40.91,46089.0,36.056,36.0736,36.012,36.012,46089.0
2017-07-26 12:50:00,40.92,40.93,40.9,40.93,57906.0,36.0208,36.0296,36.0032,36.0296,57906.0
2017-07-26 13:00:00,40.92,40.94,40.9,40.92,81635.0,36.0208,36.0384,36.0032,36.0208,81635.0
2017-07-26 13:10:00,40.92,40.95,40.9,40.93,167666.0,36.0208,36.0472,36.0032,36.0296,167666.0
2017-07-26 13:20:00,40.91,40.92,40.85,40.85,116147.0,36.012,36.0208,35.9592,35.9592,116147.0
2017-07-26 13:30:00,40.85,40.87,40.85,40.87,26297.0,35.9592,35.9768,35.9592,35.9768,26297.0
2017-07-26 13:40:00,40.87,40.9,40.86,40.88,20405.0,35.9768,36.0032,35.968,35.9856,20405.0
2017-07-26 13:50:00,40.88,40.9,40.86,40.88,22795.0,35.9856,36.0032,35.968,35.9856,22795.0
2017-07-26 14:00:00,40.9,40.92,40.87,40.92,21903.0,36.0032,36.0208,35.9768,36.0208,21903.0
2017-07-26 14:10:00,40.92,40.92,40.83,40.88,78026.0,36.0208,36.0208,35.9416,35.9856,78026.0
2017-07-26 14:20:00,40.89,40.89,40.83,40.86,59330.0,35.9944,35.9944,35.9416,35.968,59330.0
2017-07-26 14:30:00,40.85,40.89,40.84,40.88,79156.0,35.9592,35.9944,35.9504,35.9856,79156.0
2017-07-26 14:40:00,40.88,40.89,40.86,40.87,101850.0,35.9856,35.9944,35.968,35.9768,101850.0
2017-07-26 14:50:00,40.86,40.86,40.79,40.79,88846.0,35.968,35.968,35.9064,35.9064,88846.0
2017-07-26 15:00:00,40.78,40.84,40.78,40.84,137634.0,35.8976,35.9504,35.8976,35.9504,137634.0
2017-07-26 15:10:00,40.84,40.84,40.73,40.75,62959.0,35.9504,35.9504,35.8535,35.8712,62959.0
2017-07-26 15:20:00,40.75,40.77,40.71,40.76,157646.0,35.8712,35.8888,35.8359,35.88,157646.0
2017-07-26 15:30:00,40.76,40.8,40.75,40.8,125458.0,35.88,35.9152,35.8712,35.9152,125458.0
2017-07-26 15:40:00,40.8,40.84,40.78,40.82,203590.0,35.9152,35.9504,35.8976,35.9328,203590.0
2017-07-26 15:50:00,40.82,40.84,40.81,40.82,292573.0,35.9328,35.9504,35.924,35.9328,292573.0
2017-07-27 09:30:00,40.89,41.02,40.74,41.0,132902.0,35.9944,36.1088,35.8623,36.0912,132902.0
2017-07-27 09:40:00,41.01,41.07,40.88,40.96,151301.0,36.1,36.1528,35.9856,36.056,151301.0
2017-07-27 09:50:00,40.96,40.97,40.79,40.88,188584.0,36.056,36.0648,35.9064,35.9856,188584.0
2017-07-27 10:00:00,40.88,40.93,40.85,40.93,261878.0,35.9856,36.0296,35.9592,36.0296,261878.0
2017-07-27 10:10:00,40.93,41.04,40.91,41.02,84814.0,36.0296,36.1264,36.012,36.1088,84814.0
2017-07-27 10:20:00,41.02,41.07,41.01,41.07,2322466.0,36.1088,36.1528,36.1,36.1528,2322466.0
2017-07-27 10:30:00,41.07,41.21,41.07,41.12,200447.0,36.1528,36.2761,36.1528,36.1969,200447.0
2017-07-27 10:40:00,41.12,41.18,41.08,41.17,322537.0,36.1969,36.2497,36.1616,36.2409,322537.0
2017-07-27 10:50:00,41.18,41.19,41.12,41.16,286353.0,36.2497,36.2585,36.1969,36.2321,286353.0
2017-07-27 11:00:00,41.16,41.24,41.14,41.23,266805.0,36.2321,36.3025,36.2145,36.2937,266805.0
2017-07-27 11:10:00,41.24,41.36,41.23,41.24,346929.0,36.3025,36.4081,36.2937,36.3025,346929.0
2017-07-27 11:20:00,41.25,41.26,41.21,41.21,124295.0,36.3113,36.3201,36.2761,36.2761,124295.0
2017-07-27 11:30:00,41.2,41.22,41.16,41.16,151058.0,36.2673,36.2849,36.2321,36.2321,151058.0
2017-07-27 11:40:00,41.16,41.24,41.16,41.24,162916.0,36.2321,36.3025,36.2321,36.3025,162916.0
2017-07-27 11:50:00,41.24,41.36,41.23,41.34,203887.0,36.3025,36.4081,36.2937,36.3905,203887.0
2017-07-27 12:00:00,41.34,41.39,41.33,41.36,464257.0,36.3905,36.4345,36.3817,36.4081,464257.0
2017-07-27 12:10:00,41.36,41.37,41.35,41.36,180106.0,36.4081,36.4169,36.3993,36.4081,180106.0
2017-07-27 12:20:00,41.36,41.38,41.31,41.36,110600.0,36.4081,36.4257,36.3641,36.4081,110600.0
2017-07-27 12:30:00,41.36,41.37,41.27,41.28,199458.0,36.4081,36.4169,36.3289,36.3377,199458.0
2017-07-27 12:40:00,41.28,41.28,41.18,41.26,244778.0,36.3377,36.3377,36.2497,36.3201,244778.0
2017-07-27 12:50:00,41.26,41.27,41.13,41.17,160642.0,36.3201,36.3289,36.2057,36.2409,160642.0
2017-07-27 13:00:00,41.16,41.22,41.15,41.2,104790.0,36.2321,36.2849,36.2233,36.2673,104790.0
2017-07-27 13:10:00,41.19,41.19,40.99,41.0,181169.0,36.2585,36.2585,36.0824,36.0912,181169.0
2017-07-27 13:20:00,40.99,41.0,40.89,40.96,234201.0,36.0824,36.0912,35.9944,36.056,234201.0
2017-07-27 13:30:00,40.96,40.96,40.84,40.84,198301.0,36.056,36.056,35.9504,35.9504,198301.0
2017-07-27 13:40:00,40.84,40.87,40.8,40.84,145728.0,35.9504,35.9768,35.9152,35.9504,145728.0
2017-07-27 13:50:00,40.85,41.02,40.84,40.98,210829.0,35.9592,36.1088,35.9504,36.0736,210829.0
2017-07-27 14:00:00,40.99,41.06,40.9,41.05,118020.0,36.0824,36.144,36.0032,36.1352,118020.0
2017-07-27 14:10:00,41.05,41.15,41.04,41.15,155171.0,36.1352,36.2233,36.1264,36.2233,155171.0
2017-07-27 14:20:00,41.15,41.17,41.1,41.14,144772.0,36.2233,36.2409,36.1792,36.2145,144772.0
2017-07-27 14:30:00,41.14,41.24,41.13,41.2,242260.0,36.2145,36.3025,36.2057,36.2673,242260.0
2017-07-27 14:40:00,41.2,41.2,41.11,41.14,123898.0,36.2673,36.2673,36.188,36.2145,123898.0
2017-07-27 14:50:00,41.14,41.35,41.14,41.34,277787.0,36.2145,36.3993,36.2145,36.3905,277787.0
2017-07-27 15:00:00,41.34,41.35,41.26,41.26,313017.0,36.3905,36.3993,36.3201,36.3201,313017.0
2017-07-27 15:10:00,41.26,41.35,41.23,41.32,164534.0,36.3201,36.3993,36.2937,36.3729,164534.0
2017-07-27 15:20:00,41.31,41.37,41.31,41.37,181725.0,36.3641,36.4169,36.3641,36.4169,181725.0
2017-07-27 15:30:00,41.36,41.4,41.35,41.38,300081.0,36.4081,36.4433,36.3993,36.4257,300081.0
2017-07-27 15:40:00,41.38,41.43,41.35,41.39,262933.0,36.4257,36.4697,36.3993,36.4345,262933.0
2017-07-27 15:50:00,41.4,41.44,41.35,41.41,794321.0,36.4433,36.4785,36.3993,36.4521,794321.0
2017-07-28 09:30:00,41.26,41.36,41.12,41.32,389360.0,36.3201,36.4081,36.1969,36.3729,389360.0
2017-07-28 09:40:00,41.34,41.34,41.17,41.23,142510.0,36.3905,36.3905,36.2409,36.2937,142510.0
2017-07-28 09:50:00,41.23,41.33,41.13,41.26,205748.0,36.2937,36.3817,36.2057,36.3201,205748.0
2017-07-28 10:00:00,41.27,41.29,41.16,41.26,109741.0,36.3289,36.3465,36.2321,36.3201,109741.0
2017-07-28 10:10:00,41.26,41.31,41.21,41.25,45062.0,36.3201,36.3641,36.2761,36.3113,45062.0
2017-07-28 10:20:00,41.25,41.3,41.22,41.23,51001.0,36.3113,36.3553,36.2849,36.2937,51001.0
2017-07-28 10:30:00,41.23,41.31,41.2,41.21,122197.0,36.2937,36.3641,36.2673,36.2761,122197.0
2017-07-28 10:40:00,41.22,41.29,41.21,41.23,29345.0,36.2849,36.3465,36.2761,36.2937,29345.0
2017-07-28 10:50:00,41.24,41.26,41.22,41.23,30647.0,36.3025,36.3201,36.2849,36.2937,30647.0
2017-07-28 11:00:00,41.24,41.24,41.07,41.12,45318.0,36.3025,36.3025,36.1528,36.1969,45318.0
2017-07-28 11:10:00,41.12,41.13,41.08,41.11,28906.0,36.1969,36.2057,36.1616,36.188,28906.0
2017-07-28 11:20:00,41.1,41.13,41.06,41.13,49841.0,36.1792,36.2057,36.144,36.2057,49841.0
2017-07-28 11:30:00,41.12,41.17,41.11,41.13,21589.0,36.1969,36.2409,36.188,36.2057,21589.0
2017-07-28 11:40:00,41.13,41.14,41.07,41.12,31480.0,36.2057,36.2145,36.1528,36.1969,31480.0
2017-07-28 11:50:00,41.12,41.16,41.12,41.15,31124.0,36.1969,36.2321,36.1969,36.2233,31124.0
2017-07-28 12:00:00,41.16,41.16,41.1,41.13,21160.0,36.2321,36.2321,36.1792,36.2057,21160.0
2017-07-28 12:10:00,41.13,41.16,41.11,41.14,40550.0,36.2057,36.2321,36.188,36.2145,40550.0
2017-07-28 12:20:00,41.15,41.19,41.15,41.18,53525.0,36.2233,36.2585,36.2233,36.2497,53525.0
2017-07-28 12:30:00,41.17,41.18,41.14,41.14,17099.0,36.2409,36.2497,36.2145,36.2145,17099.0
2017-07-28 12:40:00,41.13,41.13,41.07,41.1,20936.0,36.2057,36.2057,36.1528,36.1792,20936.0
2017-07-28 12:50:00,41.11,41.11,41.07,41.1,20740.0,36.188,36.188,36.1528,36.1792,20740.0
2017-07-28 13:00:00,41.1,41.1,41.01,41.06,30189.0,36.1792,36.1792,36.1,36.144,30189.0
2017-07-28 13:10:00,41.08,41.12,41.06,41.09,25750.0,36.1616,36.1969,36.144,36.1704,25750.0
2017-07-28 13:20:00,41.08,41.14,41.07,41.13,26358.0,36.1616,36.2145,36.1528,36.2057,26358.0
2017-07-28 13:30:00,41.14,41.21,41.14,41.17,40701.0,36.2145,36.2761,36.2145,36.2409,40701.0
2017-07-28 13:40:00,41.18,41.2,41.17,41.19,17000.0,36.2497,36.2673,36.2409,36.2585,17000.0
2017-07-28 13:50:00,41.18,41.2,41.16,41.18,16710.0,36.2497,36.2673,36.2321,36.2497,16710.0
2017-07-28 14:00:00,41.19,41.2,41.14,41.18,30044.0,36.2585,36.2673,36.2145,36.2497,30044.0
2017-07-28 14:10:00,41.18,41.22,41.18,41.22,20955.0,36.2497,36.2849,36.2497,36.2849,20955.0
2017-07-28 14:20:00,41.23,41.26,41.23,41.25,23695.0,36.2937,36.3201,36.2937,36.3113,23695.0
2017-07-28 14:30:00,41.26,41.26,41.19,41.2,217875.0,36.3201,36.3201,36.2585,36.2673,217875.0
2017-07-28 14:40:00,41.2,41.21,41.19,41.2,15159.0,36.2673,36.2761,36.2585,36.2673,15159.0
2017-07-28 14:50:00,41.19,41.24,41.18,41.23,25677.0,36.2585,36.3025,36.2497,36.2937,25677.0
2017-07-28 15:00:00,41.23,41.25,41.22,41.25,17551.0,36.2937,36.3113,36.2849,36.3113,17551.0
2017-07-28 15:10:00,41.25,41.28,41.23,41.27,17658.0,36.3113,36.3377,36.2937,36.3289,17658.0
2017-07-28 15:20:00,41.27,41.27,41.24,41.26,40012.0,36.3289,36.3289,36.3025,36.3201,40012.0
2017-07-28 15:30:00,41.26,41.27,41.24,41.27,50678.0,36.3201,36.3289,36.3025,36.3289,50678.0
2017-07-28 15:40:00,41.27,41.34,41.26,41.3,106573.0,36.3289,36.3905,36.3201,36.3553,106573.0
2017-07-28 15:50:00,41.3,41.33,41.28,41.31,156793.0,36.3553,36.3817,36.3377,36.3641,156793.0
2017-07-31 09:30:00,41.47,41.53,41.15,41.31,205032.0,36.5049,36.5578,36.2233,36.3641,205032.0
2017-07-31 09:40:00,41.3,41.38,41.26,41.27,99563.0,36.3553,36.4257,36.3201,36.3289,99563.0
2017-07-31 09:50:00,41.26,41.31,41.08,41.09,77635.0,36.3201,36.3641,36.1616,36.1704,77635.0
2017-07-31 10:00:00,41.11,41.15,41.0,41.02,50773.0,36.188,36.2233,36.0912,36.1088,50773.0
2017-07-31 10:10:00,41.02,41.09,41.01,41.04,126721.0,36.1088,36.1704,36.1,36.1264,126721.0
2017-07-31 10:20:00,41.04,41.06,40.92,40.94,678213.0,36.1264,36.144,36.0208,36.0384,678213.0
2017-07-31 10:30:00,40.95,40.95,40.85,40.89,226764.0,36.0472,36.0472,35.9592,35.9944,226764.0
2017-07-31 10:40:00,40.89,40.89,40.7,40.72,562849.0,35.9944,35.9944,35.8271,35.8447,562849.0
2017-07-31 10:50:00,40.71,40.81,40.65,40.81,319143.0,35.8359,35.924,35.7831,35.924,319143.0
2017-07-31 11:00:00,40.8,40.89,40.8,40.88,100242.0,35.9152,35.9944,35.9152,35.9856,100242.0
2017-07-31 11:10:00,40.89,40.9,40.82,40.85,81111.0,35.9944,36.0032,35.9328,35.9592,81111.0
2017-07-31 11:20:00,40.86,40.91,40.85,40.87,145999.0,35.968,36.012,35.9592,35.9768,145999.0
2017-07-31 11:30:00,40.86,40.94,40.85,40.93,60701.0,35.968,36.0384,35.9592,36.0296,60701.0
2017-07-31 11:40:00,40.92,40.98,40.91,40.97,67375.0,36.0208,36.0736,36.012,36.0648,67375.0
2017-07-31 11:50:00,40.97,41.0,40.94,40.98,71125.0,36.0648,36.0912,36.0384,36.0736,71125.0
2017-07-31 12:00:00,40.98,41.01,40.97,40.97,68338.0,36.0736,36.1,36.0648,36.0648,68338.0
2017-07-31 12:10:00,40.97,40.97,40.94,40.97,59706.0,36.0648,36.0648,36.0384,36.0648,59706.0
2017-07-31 12:20:00,40.96,41.0,40.95,40.99,80336.0,36.056,36.0912,36.0472,36.0824,80336.0
2017-07-31 12:30:00,41.0,41.04,41.0,41.01,65242.0,36.0912,36.1264,36.0912,36.1,65242.0
2017-07-31 12:40:00,41.01,41.03,41.0,41.03,95116.0,36.1,36.1176,36.0912,36.1176,95116.0
2017-07-31 12:50:00,41.04,41.05,41.01,41.01,51901.0,36.1264,36.1352,36.1,36.1,51901.0
2017-07-31 13:00:00,41.0,41.05,40.99,41.05,37414.0,36.0912,36.1352,36.0824,36.1352,37414.0
2017-07-31 13:10:00,41.05,41.05,41.0,41.0,68274.0,36.1352,36.1352,36.0912,36.0912,68274.0
2017-07-31 13:20:00,41.0,41.02,40.97,41.0,50416.0,36.0912,36.1088,36.0648,36.0912,50416.0
2017-07-31 13:30:00,40.99,41.0,40.96,40.99,58926.0,36.0824,36.0912,36.056,36.0824,58926.0
2017-07-31 13:40:00,40.99,41.03,40.95,41.02,81855.0,36.0824,36.1176,36.0472,36.1088,81855.0
2017-07-31 13:50:00,41.03,41.04,41.0,41.01,66281.0,36.1176,36.1264,36.0912,36.1,66281.0
2017-07-31 14:00:00,41.01,41.1,41.0,41.1,91495.0,36.1,36.1792,36.0912,36.1792,91495.0
2017-07-31 14:10:00,41.09,41.14,41.09,41.12,71115.0,36.1704,36.2145,36.1704,36.1969,71115.0
2017-07-31 14:20:00,41.12,41.18,41.1,41.18,181465.0,36.1969,36.2497,36.1792,36.2497,181465.0
2017-07-31 14:30:00,41.18,41.2,41.13,41.14,108511.0,36.2497,36.2673,36.2057,36.2145,108511.0
2017-07-31 14:40:00,41.14,41.21,41.13,41.18,77723.0,36.2145,36.2761,36.2057,36.2497,77723.0
2017-07-31 14:50:00,41.18,41.18,41.12,41.15,92395.0,36.2497,36.2497,36.1969,36.2233,92395.0
2017-07-31 15:00:00,41.14,41.14,41.1,41.1,68129.0,36.2145,36.2145,36.1792,36.1792,68129.0
2017-07-31 15:10:00,41.11,41.19,41.11,41.18,138481.0,36.188,36.2585,36.188,36.2497,138481.0
2017-07-31 15:20:00,41.18,41.18,41.14,41.16,112049.0,36.2497,36.2497,36.2145,36.2321,112049.0
2017-07-31 15:30:00,41.16,41.18,41.13,41.16,147550.0,36.2321,36.2497,36.2057,36.2321,147550.0
2017-07-31 15:40:00,41.15,41.19,41.14,41.19,197477.0,36.2233,36.2585,36.2145,36.2585,197477.0
2017-07-31 15:50:00,41.19,41.19,41.12,41.13,411326.0,36.2585,36.2585,36.1969,36.2057,411326.0
2017-08-01 09:30:00,41.18,41.21,40.98,41.08,309435.0,36.2497,36.2761,36.0736,36.1616,309435.0
2017-08-01 09:40:00,41.06,41.12,40.96,41.02,608042.0,36.144,36.1969,36.056,36.1088,608042.0
2017-08-01 09:50:00,41.02,41.04,40.78,40.8,601130.0,36.1088,36.1264,35.8976,35.9152,601130.0
2017-08-01 10:00:00,40.8,40.88,40.75,40.85,321301.0,35.9152,35.9856,35.8712,35.9592,321301.0
2017-08-01 10:10:00,40.85,40.86,40.79,40.84,310810.0,35.9592,35.968,35.9064,35.9504,310810.0
2017-08-01 10:20:00,40.84,40.84,40.7,40.84,313228.0,35.9504,35.9504,35.8271,35.9504,313228.0
2017-08-01 10:30:00,40.85,40.98,40.84,40.97,184618.0,35.9592,36.0736,35.9504,36.0648,184618.0
2017-08-01 10:40:00,40.98,41.02,40.94,41.02,77380.0,36.0736,36.1088,36.0384,36.1088,77380.0
2017-08-01 10:50:00,41.03,41.06,40.98,41.03,154748.0,36.1176,36.144,36.0736,36.1176,154748.0
2017-08-01 11:00:00,41.02,41.12,41.02,41.04,150715.0,36.1088,36.1969,36.1088,36.1264,150715.0
2017-08-01 11:10:00,41.05,41.11,41.05,41.09,176101.0,36.1352,36.188,36.1352,36.1704,176101.0
2017-08-01 11:20:00,41.09,41.14,41.07,41.14,75822.0,36.1704,36.2145,36.1528,36.2145,75822.0
2017-08-01 11:30:00,41.14,41.24,41.14,41.18,106564.0,36.2145,36.3025,36.2145,36.2497,106564.0
2017-08-01 11:40:00,41.18,41.19,41.12,41.15,113871.0,36.2497,36.2585,36.1969,36.2233,113871.0
2017-08-01 11:50:00,41.15,41.15,41.02,41.05,76773.0,36.2233,36.2233,36.1088,36.1352,76773.0
2017-08-01 12:00:00,41.06,41.11,41.05,41.07,55254.0,36.144,36.188,36.1352,36.1528,55254.0
2017-08-01 12:10:00,41.06,41.08,41.03,41.07,35339.0,36.144,36.1616,36.1176,36.1528,35339.0
2017-08-01 12:20:00,41.08,41.16,41.06,41.16,36210.0,36.1616,36.2321,36.144,36.2321,36210.0
2017-08-01 12:30:00,41.16,41.18,41.14,41.16,40006.0,36.2321,36.2497,36.2145,36.2321,40006.0
2017-08-01 12:40:00,41.15,41.16,41.09,41.09,35014.0,36.2233,36.2321,36.1704,36.1704,35014.0
2017-08-01 12:50:00,41.09,41.09,41.05,41.07,36112.0,36.1704,36.1704,36.1352,36.1528,36112.0
2017-08-01 13:00:00,41.07,41.14,41.07,41.13,183343.0,36.1528,36.2145,36.1528,36.2057,183343.0
2017-08-01 13:10:00,41.13,41.14,41.1,41.14,45608.0,36.2057,36.2145,36.1792,36.2145,45608.0
2017-08-01 13:20:00,41.15,41.17,41.1,41.13,63616.0,36.2233,36.2409,36.1792,36.2057,63616.0
2017-08-01 13:30:00,41.14,41.14,41.09,41.13,34337.0,36.2145,36.2145,36.1704,36.2057,34337.0
2017-08-01 13:40:00,41.13,41.25,41.12,41.23,221897.0,36.2057,36.3113,36.1969,36.2937,221897.0
2017-08-01 13:50:00,41.23,41.26,41.21,41.26,208887.0,36.2937,36.3201,36.2761,36.3201,208887.0
2017-08-01 14:00:00,41.26,41.27,41.24,41.25,34412.0,36.3201,36.3289,36.3025,36.3113,34412.0
2017-08-01 14:10:00,41.25,41.28,41.24,41.27,40370.0,36.3113,36.3377,36.3025,36.3289,40370.0
2017-08-01 14:20:00,41.27,41.27,41.24,41.27,48848.0,36.3289,36.3289,36.3025,36.3289,48848.0
2017-08-01 14:30:00,41.26,41.28,41.25,41.28,43308.0,36.3201,36.3377,36.3113,36.3377,43308.0
2017-08-01 14:40:00,41.28,41.31,41.26,41.27,192938.0,36.3377,36.3641,36.3201,36.3289,192938.0
2017-08-01 14:50:00,41.27,41.29,41.24,41.25,137077.0,36.3289,36.3465,36.3025,36.3113,137077.0
2017-08-01 15:00:00,41.24,41.25,41.18,41.22,60399.0,36.3025,36.3113,36.2497,36.2849,60399.0
2017-08-01 15:10:00,41.22,41.27,41.21,41.26,32980.0,36.2849,36.3289,36.2761,36.3201,32980.0
2017-08-01 15:20:00,41.27,41.3,41.25,41.29,104835.0,36.3289,36.3553,36.3113,36.3465,104835.0
2017-08-01 15:30:00,41.28,41.31,41.26,41.27,128797.0,36.3377,36.3641,36.3201,36.3289,128797.0
2017-08-01 15:40:00,41.27,41.31,41.26,41.31,126303.0,36.3289,36.3641,36.3201,36.3641,126303.0
2017-08-01 15:50:00,41.31,41.33,41.28,41.3,375163.0,36.3641,36.3817,36.3377,36.3553,375163.0
2017-08-02 09:30:00,41.07,41.33,41.07,41.29,110237.0,36.1528,36.3817,36.1528,36.3465,110237.0
2017-08-02 09:40:00,41.29,41.32,41.01,41.11,304851.0,36.3465,36.3729,36.1,36.188,304851.0
2017-08-02 09:50:00,41.11,41.21,41.11,41.13,63367.0,36.188,36.2761,36.188,36.2057,63367.0
2017-08-02 10:00:00,41.13,41.26,41.1,41.18,93032.0,36.2057,36.3201,36.1792,36.2497,93032.0
2017-08-02 10:10:00,41.17,41.22,41.01,41.01,50412.0,36.2409,36.2849,36.1,36.1,50412.0
2017-08-02 10:20:00,41.0,41.05,40.97,41.04,42897.0,36.0912,36.1352,36.0648,36.1264,42897.0
2017-08-02 10:30:00,41.04,41.07,40.94,40.99,52053.0,36.1264,36.1528,36.0384,36.0824,52053.0
2017-08-02 10:40:00,41.0,41.0,40.8,40.81,71147.0,36.0912,36.0912,35.9152,35.924,71147.0
2017-08-02 10:50:00,40.81,40.87,40.76,40.79,81228.0,35.924,35.9768,35.88,35.9064,81228.0
2017-08-02 11:00:00,40.79,40.82,40.65,40.65,82266.0,35.9064,35.9328,35.7831,35.7831,82266.0
2017-08-02 11:10:00,40.66,40.76,40.58,40.75,70636.0,35.7919,35.88,35.7215,35.8712,70636.0
2017-08-02 11:20:00,40.74,40.8,40.74,40.79,105750.0,35.8623,35.9152,35.8623,35.9064,105750.0
2017-08-02 11:30:00,40.8,40.81,40.7,40.71,171209.0,35.9152,35.924,35.8271,35.8359,171209.0
2017-08-02 11:40:00,40.72,40.86,40.71,40.85,161865.0,35.8447,35.968,35.8359,35.9592,161865.0
2017-08-02 11:50:00,40.85,40.85,40.72,40.74,163056.0,35.9592,35.9592,35.8447,35.8623,163056.0
2017-08-02 12:00:00,40.74,40.83,40.74,40.74,60802.0,35.8623,35.9416,35.8623,35.8623,60802.0
2017-08-02 12:10:00,40.74,40.74,40.64,40.67,106573.0,35.8623,35.8623,35.7743,35.8007,106573.0
2017-08-02 12:20:00,40.66,40.7,40.65,40.66,49542.0,35.7919,35.8271,35.7831,35.7919,49542.0
2017-08-02 12:30:00,40.65,40.69,40.64,40.65,38136.0,35.7831,35.8183,35.7743,35.7831,38136.0
2017-08-02 12:40:00,40.64,40.67,40.63,40.63,66093.0,35.7743,35.8007,35.7655,35.7655,66093.0
2017-08-02 12:50:00,40.63,40.65,40.6,40.63,40900.0,35.7655,35.7831,35.7391,35.7655,40900.0
2017-08-02 13:00:00,40.63,40.71,40.61,40.71,19740.0,35.7655,35.8359,35.7479,35.8359,19740.0
2017-08-02 13:10:00,40.72,40.75,40.7,40.71,33924.0,35.8447,35.8712,35.8271,35.8359,33924.0
2017-08-02 13:20:00,40.71,40.72,40.68,40.71,28559.0,35.8359,35.8447,35.8095,35.8359,28559.0
2017-08-02 13:30:00,40.71,40.76,40.69,40.76,39983.0,35.8359,35.88,35.8183,35.88,39983.0
2017-08-02 13:40:00,40.76,40.79,40.74,40.76,69493.0,35.88,35.9064,35.8623,35.88,69493.0
2017-08-02 13:50:00,40.76,40.82,40.75,40.82,80640.0,35.88,35.9328,35.8712,35.9328,80640.0
2017-08-02 14:00:00,40.82,40.82,40.78,40.8,67062.0,35.9328,35.9328,35.8976,35.9152,67062.0
2017-08-02 14:10:00,40.8,40.81,40.78,40.78,22033.0,35.9152,35.924,35.8976,35.8976,22033.0
2017-08-02 14:20:00,40.79,40.86,40.78,40.86,38645.0,35.9064,35.968,35.8976,35.968,38645.0
2017-08-02 14:30:00,40.86,40.9,40.83,40.87,25771.0,35.968,36.0032,35.9416,35.9768,25771.0
2017-08-02 14:40:00,40.87,40.87,40.82,40.84,32340.0,35.9768,35.9768,35.9328,35.9504,32340.0
2017-08-02 14:50:00,40.84,40.86,40.81,40.86,31661.0,35.9504,35.968,35.924,35.968,31661.0
2017-08-02 15:00:00,40.85,40.87,40.84,40.86,39009.0,35.9592,35.9768,35.9504,35.968,39009.0
2017-08-02 15:10:00,40.87,40.89,40.82,40.82,53465.0,35.9768,35.9944,35.9328,35.9328,53465.0
2017-08-02 15:20:00,40.81,40.84,40.8,40.84,35276.0,35.924,35.9504,35.9152,35.9504,35276.0
2017-08-02 15:30:00,40.84,40.84,40.77,40.8,93763.0,35.9504,35.9504,35.8888,35.9152,93763.0
2017-08-02 15:40:00,40.8,40.81,40.74,40.76,157968.0,35.9152,35.924,35.8623,35.88,157968.0
2017-08-02 15:50:00,40.75,40.77,40.74,40.76,328438.0,35.8712,35.8888,35.8623,35.88,328438.0
2017-08-03 09:30:00,40.84,40.99,40.66,40.88,149085.0,35.9504,36.0824,35.7919,35.9856,149085.0
2017-08-03 09:40:00,40.87,41.15,40.8,41.06,198678.0,35.9768,36.2233,35.9152,36.144,198678.0
2017-08-03 09:50:00,41.07,41.07,40.95,41.02,70261.0,36.1528,36.1528,36.0472,36.1088,70261.0
2017-08-03 10:00:00,41.01,41.05,40.91,41.03,112149.0,36.1,36.1352,36.012,36.1176,112149.0
2017-08-03 10:10:00,41.04,41.08,40.99,41.05,78231.0,36.1264,36.1616,36.0824,36.1352,78231.0
2017-08-03 10:20:00,41.05,41.06,40.97,41.04,87533.0,36.1352,36.144,36.0648,36.1264,87533.0
2017-08-03 10:30:00,41.04,41.17,41.03,41.08,100668.0,36.1264,36.2409,36.1176,36.1616,100668.0
2017-08-03 10:40:00,41.09,41.14,41.08,41.11,26841.0,36.1704,36.2145,36.1616,36.188,26841.0
2017-08-03 10:50:00,41.12,41.17,41.04,41.17,29838.0,36.1969,36.2409,36.1264,36.2409,29838.0
2017-08-03 11:00:00,41.17,41.25,41.13,41.15,81618.0,36.2409,36.3113,36.2057,36.2233,81618.0
2017-08-03 11:10:00,41.16,41.16,41.08,41.13,69158.0,36.2321,36.2321,36.1616,36.2057,69158.0
2017-08-03 11:20:00,41.12,41.13,41.04,41.09,36112.0,36.1969,36.2057,36.1264,36.1704,36112.0
2017-08-03 11:30:00,41.09,41.09,40.96,41.01,40761.0,36.1704,36.1704,36.056,36.1,40761.0
2017-08-03 11:40:00,41.01,41.04,40.97,41.04,46710.0,36.1,36.1264,36.0648,36.1264,46710.0
2017-08-03 11:50:00,41.05,41.06,40.94,40.94,17918.0,36.1352,36.144,36.0384,36.0384,17918.0
2017-08-03 12:00:00,40.93,40.94,40.89,40.9,32923.0,36.0296,36.0384,35.9944,36.0032,32923.0
2017-08-03 12:10:00,40.9,40.91,40.86,40.89,55065.0,36.0032,36.012,35.968,35.9944,55065.0
2017-08-03 12:20:00,40.9,40.92,40.8,40.81,48234.0,36.0032,36.0208,35.9152,35.924,48234.0
2017-08-03 12:30:00,40.83,40.84,40.78,40.83,21695.0,35.9416,35.9504,35.8976,35.9416,21695.0
2017-08-03 12:40:00,40.82,40.82,40.76,40.78,24802.0,35.9328,35.9328,35.88,35.8976,24802.0
2017-08-03 12:50:00,40.78,40.81,40.77,40.79,17358.0,35.8976,35.924,35.8888,35.9064,17358.0
2017-08-03 13:00:00,40.8,40.82,40.79,40.8,25988.0,35.9152,35.9328,35.9064,35.9152,25988.0
2017-08-03 13:10:00,40.8,40.8,40.7,40.74,65283.0,35.9152,35.9152,35.8271,35.8623,65283.0
2017-08-03 13:20:00,40.75,40.78,40.71,40.72,18200.0,35.8712,35.8976,35.8359,35.8447,18200.0
2017-08-03 13:30:00,40.72,40.76,40.64,40.75,55018.0,35.8447,35.88,35.7743,35.8712,55018.0
2017-08-03 13:40:00,40.76,40.78,40.74,40.74,31561.0,35.88,35.8976,35.8623,35.8623,31561.0
2017-08-03 13:50:00,40.75,40.79,40.74,40.77,41617.0,35.8712,35.9064,35.8623,35.8888,41617.0
2017-08-03 14:00:00,40.76,40.76,40.72,40.74,51006.0,35.88,35.88,35.8447,35.8623,51006.0
2017-08-03 14:10:00,40.73,40.81,40.72,40.81,29457.0,35.8535,35.924,35.8447,35.924,29457.0
2017-08-03 14:20:00,40.82,40.86,40.8,40.85,31758.0,35.9328,35.968,35.9152,35.9592,31758.0
2017-08-03 14:30:00,40.85,40.86,40.82,40.82,14600.0,35.9592,35.968,35.9328,35.9328,14600.0
2017-08-03 14:40:00,40.83,40.84,40.78,40.78,27117.0,35.9416,35.9504,35.8976,35.8976,27117.0
2017-08-03 14:50:00,40.78,40.78,40.74,40.74,22954.0,35.8976,35.8976,35.8623,35.8623,22954.0
2017-08-03 15:00:00,40.75,40.78,40.71,40.73,65807.0,35.8712,35.8976,35.8359,35.8535,65807.0
2017-08-03 15:10:00,40.75,40.78,40.73,40.77,34472.0,35.8712,35.8976,35.8535,35.8888,34472.0
2017-08-03 15:20:00,40.79,40.79,40.74,40.76,41691.0,35.9064,35.9064,35.8623,35.88,41691.0
2017-08-03 15:30:00,40.76,40.76,40.66,40.67,76406.0,35.88,35.88,35.7919,35.8007,76406.0
2017-08-03 15:40:00,40.67,40.72,40.66,40.71,55307.0,35.8007,35.8447,35.7919,35.8359,55307.0
2017-08-03 15:50:00,40.72,40.74,40.69,40.7,277691.0,35.8447,35.8623,35.8183,35.8271,277691.0
2017-08-04 09:30:00,40.85,40.99,40.75,40.92,166278.0,35.9592,36.0824,35.8712,36.0208,166278.0
2017-08-04 09:40:00,40.95,41.04,40.81,40.93,161544.0,36.0472,36.1264,35.924,36.0296,161544.0
2017-08-04 09:50:00,40.92,41.02,40.87,40.95,76725.0,36.0208,36.1088,35.9768,36.0472,76725.0
2017-08-04 10:00:00,40.94,40.98,40.75,40.77,83600.0,36.0384,36.0736,35.8712,35.8888,83600.0
2017-08-04 10:10:00,40.77,40.91,40.77,40.91,65265.0,35.8888,36.012,35.8888,36.012,65265.0
2017-08-04 10:20:00,40.91,40.98,40.89,40.97,70054.0,36.012,36.0736,35.9944,36.0648,70054.0
2017-08-04 10:30:00,40.97,41.03,40.93,40.99,83633.0,36.0648,36.1176,36.0296,36.0824,83633.0
2017-08-04 10:40:00,41.0,41.02,40.92,40.92,44592.0,36.0912,36.1088,36.0208,36.0208,44592.0
2017-08-04 10:50:00,40.93,40.94,40.86,40.9,55588.0,36.0296,36.0384,35.968,36.0032,55588.0
2017-08-04 11:00:00,40.91,40.92,40.87,40.88,138023.0,36.012,36.0208,35.9768,35.9856,138023.0
2017-08-04 11:10:00,40.89,40.89,40.83,40.86,54039.0,35.9944,35.9944,35.9416,35.968,54039.0
2017-08-04 11:20:00,40.86,40.87,40.81,40.87,46721.0,35.968,35.9768,35.924,35.9768,46721.0
2017-08-04 11:30:00,40.87,40.94,40.84,40.84,93247.0,35.9768,36.0384,35.9504,35.9504,93247.0
2017-08-04 11:40:00,40.84,40.93,40.84,40.93,43916.0,35.9504,36.0296,35.9504,36.0296,43916.0
2017-08-04 11:50:00,40.93,40.95,40.89,40.95,34357.0,36.0296,36.0472,35.9944,36.0472,34357.0
2017-08-04 12:00:00,40.95,41.0,40.95,40.98,53988.0,36.0472,36.0912,36.0472,36.0736,53988.0
2017-08-04 12:10:00,40.98,41.05,40.98,41.02,48791.0,36.0736,36.1352,36.0736,36.1088,48791.0
2017-08-04 12:20:00,41.03,41.07,41.01,41.06,51883.0,36.1176,36.1528,36.1,36.144,51883.0
2017-08-04 12:30:00,41.06,41.1,41.05,41.08,78732.0,36.144,36.1792,36.1352,36.1616,78732.0
2017-08-04 12:40:00,41.08,41.08,41.03,41.07,32946.0,36.1616,36.1616,36.1176,36.1528,32946.0
2017-08-04 12:50:00,41.07,41.13,41.06,41.11,78893.0,36.1528,36.2057,36.144,36.188,78893.0
2017-08-04 13:00:00,41.11,41.17,41.1,41.14,40919.0,36.188,36.2409,36.1792,36.2145,40919.0
2017-08-04 13:10:00,41.14,41.17,41.1,41.17,83922.0,36.2145,36.2409,36.1792,36.2409,83922.0
2017-08-04 13:20:00,41.17,41.19,41.14,41.14,50188.0,36.2409,36.2585,36.2145,36.2145,50188.0
2017-08-04 13:30:00,41.14,41.17,41.12,41.12,49826.0,36.2145,36.2409,36.1969,36.1969,49826.0
2017-08-04 13:40:00,41.13,41.15,41.1,41.14,104353.0,36.2057,36.2233,36.1792,36.2145,104353.0
2017-08-04 13:50:00,41.15,41.15,41.08,41.12,36408.0,36.2233,36.2233,36.1616,36.1969,36408.0
2017-08-04 14:00:00,41.12,41.13,41.07,41.08,31729.0,36.1969,36.2057,36.1528,36.1616,31729.0
2017-08-04 14:10:00,41.08,41.1,41.06,41.08,31096.0,36.1616,36.1792,36.144,36.1616,31096.0
2017-08-04 14:20:00,41.08,41.08,41.04,41.07,42688.0,36.1616,36.1616,36.1264,36.1528,42688.0
2017-08-04 14:30:00,41.07,41.14,41.06,41.14,46097.0,36.1528,36.2145,36.144,36.2145,46097.0
2017-08-04 14:40:00,41.14,41.14,41.08,41.09,64020.0,36.2145,36.2145,36.1616,36.1704,64020.0
2017-08-04 14:50:00,41.09,41.15,41.09,41.14,55888.0,36.1704,36.2233,36.1704,36.2145,55888.0
2017-08-04 15:00:00,41.14,41.17,41.11,41.15,27220.0,36.2145,36.2409,36.188,36.2233,27220.0
2017-08-04 15:10:00,41.14,41.16,41.12,41.13,40832.0,36.2145,36.2321,36.1969,36.2057,40832.0
2017-08-04 15:20:00,41.12,41.18,41.11,41.18,108050.0,36.1969,36.2497,36.188,36.2497,108050.0
2017-08-04 15:30:00,41.18,41.18,41.14,41.16,278623.0,36.2497,36.2497,36.2145,36.2321,278623.0
2017-08-04 15:40:00,41.16,41.17,41.12,41.13,90347.0,36.2321,36.2409,36.1969,36.2057,90347.0
2017-08-04 15:50:00,41.13,41.14,41.09,41.09,500201.0,36.2057,36.2145,36.1704,36.1704,500201.0
2017-08-07 09:30:00,41.12,41.27,41.05,41.16,79014.0,36.1969,36.3289,36.1352,36.2321,79014.0
2017-08-07 09:40:00,41.15,41.26,41.07,41.21,74320.0,36.2233,36.3201,36.1528,36.2761,74320.0
2017-08-07 09:50:00,41.21,41.23,41.15,41.19,102432.0,36.2761,36.2937,36.2233,36.2585,102432.0
2017-08-07 10:00:00,41.2,41.24,41.18,41.18,61175.0,36.2673,36.3025,36.2497,36.2497,61175.0
2017-08-07 10:10:00,41.18,41.19,41.09,41.13,51520.0,36.2497,36.2585,36.1704,36.2057,51520.0
2017-08-07 10:20:00,41.13,41.13,41.02,41.02,25100.0,36.2057,36.2057,36.1088,36.1088,25100.0
2017-08-07 10:30:00,41.03,41.07,41.02,41.03,33496.0,36.1176,36.1528,36.1088,36.1176,33496.0
2017-08-07 10:40:00,41.04,41.05,40.99,41.04,35164.0,36.1264,36.1352,36.0824,36.1264,35164.0
2017-08-07 10:50:00,41.04,41.17,41.04,41.17,24217.0,36.1264,36.2409,36.1264,36.2409,24217.0
2017-08-07 11:00:00,41.17,41.23,41.15,41.19,72035.0,36.2409,36.2937,36.2233,36.2585,72035.0
2017-08-07 11:10:00,41.2,41.24,41.18,41.23,33660.0,36.2673,36.3025,36.2497,36.2937,33660.0
2017-08-07 11:20:00,41.24,41.26,41.2,41.26,17654.0,36.3025,36.3201,36.2673,36.3201,17654.0
2017-08-07 11:30:00,41.26,41.37,41.26,41.36,67873.0,36.3201,36.4169,36.3201,36.4081,67873.0
2017-08-07 11:40:00,41.36,41.39,41.33,41.38,38470.0,36.4081,36.4345,36.3817,36.4257,38470.0
2017-08-07 11:50:00,41.38,41.41,41.34,41.41,143549.0,36.4257,36.4521,36.3905,36.4521,143549.0
2017-08-07 12:00:00,41.41,41.46,41.4,41.43,49127.0,36.4521,36.4961,36.4433,36.4697,49127.0
2017-08-07 12:10:00,41.44,41.49,41.44,41.46,36893.0,36.4785,36.5226,36.4785,36.4961,36893.0
2017-08-07 12:20:00,41.45,41.47,41.41,41.46,21521.0,36.4873,36.5049,36.4521,36.4961,21521.0
2017-08-07 12:30:00,41.46,41.49,41.44,41.45,19943.0,36.4961,36.5226,36.4785,36.4873,19943.0
2017-08-07 12:40:00,41.45,41.48,41.44,41.47,21867.0,36.4873,36.5138,36.4785,36.5049,21867.0
2017-08-07 12:50:00,41.48,41.49,41.46,41.49,16400.0,36.5138,36.5226,36.4961,36.5226,16400.0
2017-08-07 13:00:00,41.48,41.49,41.44,41.48,19389.0,36.5138,36.5226,36.4785,36.5138,19389.0
2017-08-07 13:10:00,41.49,41.49,41.45,41.46,16985.0,36.5226,36.5226,36.4873,36.4961,16985.0
2017-08-07 13:20:00,41.46,41.48,41.46,41.48,23802.0,36.4961,36.5138,36.4961,36.5138,23802.0
2017-08-07 13:30:00,41.48,41.51,41.44,41.45,34623.0,36.5138,36.5402,36.4785,36.4873,34623.0
2017-08-07 13:40:00,41.45,41.45,41.41,41.42,32299.0,36.4873,36.4873,36.4521,36.4609,32299.0
2017-08-07 13:50:00,41.42,41.42,41.38,41.4,24521.0,36.4609,36.4609,36.4257,36.4433,24521.0
2017-08-07 14:00:00,41.4,41.42,41.39,41.41,16789.0,36.4433,36.4609,36.4345,36.4521,16789.0
2017-08-07 14:10:00,41.42,41.45,41.39,41.43,69221.0,36.4609,36.4873,36.4345,36.4697,69221.0
2017-08-07 14:20:00,41.43,41.46,41.41,41.44,20427.0,36.4697,36.4961,36.4521,36.4785,20427.0
2017-08-07 14:30:00,41.45,41.45,41.4,41.41,27151.0,36.4873,36.4873,36.4433,36.4521,27151.0
2017-08-07 14:40:00,41.41,41.45,41.41,41.43,33973.0,36.4521,36.4873,36.4521,36.4697,33973.0
2017-08-07 14:50:00,41.44,41.48,41.43,41.44,51117.0,36.4785,36.5138,36.4697,36.4785,51117.0
2017-08-07 15:00:00,41.45,41.46,41.42,41.45,61740.0,36.4873,36.4961,36.4609,36.4873,61740.0
2017-08-07 15:10:00,41.45,41.48,41.43,41.46,95079.0,36.4873,36.5138,36.4697,36.4961,95079.0
2017-08-07 15:20:00,41.46,41.46,41.42,41.46,76536.0,36.4961,36.4961,36.4609,36.4961,76536.0
2017-08-07 15:30:00,41.46,41.46,41.38,41.39,151560.0,36.4961,36.4961,36.4257,36.4345,151560.0
2017-08-07 15:40:00,41.39,41.39,41.34,41.39,251727.0,36.4345,36.4345,36.3905,36.4345,251727.0
2017-08-07 15:50:00,41.39,41.39,41.31,41.33,598230.0,36.4345,36.4345,36.3641,36.3817,598230.0
2017-08-08 09:30:00,41.7,41.73,41.41,41.46,652795.0,36.7074,36.7338,36.4521,36.4961,652795.0
2017-08-08 09:40:00,41.47,41.52,41.3,41.48,237140.0,36.5049,36.549,36.3553,36.5138,237140.0
2017-08-08 09:50:00,41.48,41.52,41.43,41.48,281590.0,36.5138,36.549,36.4697,36.5138,281590.0
2017-08-08 10:00:00,41.48,41.55,41.44,41.54,112903.0,36.5138,36.5754,36.4785,36.5666,112903.0
2017-08-08 10:10:00,41.53,41.55,41.42,41.52,84439.0,36.5578,36.5754,36.4609,36.549,84439.0
2017-08-08 10:20:00,41.52,41.58,41.5,41.57,53794.0,36.549,36.6018,36.5314,36.593,53794.0
2017-08-08 10:30:00,41.58,41.6,41.51,41.57,147881.0,36.6018,36.6194,36.5402,36.593,147881.0
2017-08-08 10:40:00,41.56,41.62,41.54,41.61,29790.0,36.5842,36.637,36.5666,36.6282,29790.0
2017-08-08 10:50:00,41.61,41.64,41.57,41.6,91293.0,36.6282,36.6546,36.593,36.6194,91293.0
2017-08-08 11:00:00,41.6,41.67,41.56,41.63,60133.0,36.6194,36.681,36.5842,36.6458,60133.0
2017-08-08 11:10:00,41.63,41.66,41.61,41.65,34400.0,36.6458,36.6722,36.6282,36.6634,34400.0
2017-08-08 11:20:00,41.65,41.68,41.62,41.62,165795.0,36.6634,36.6898,36.637,36.637,165795.0
2017-08-08 11:30:00,41.62,41.63,41.51,41.51,33868.0,36.637,36.6458,36.5402,36.5402,33868.0
2017-08-08 11:40:00,41.52,41.54,41.49,41.52,127154.0,36.549,36.5666,36.5226,36.549,127154.0
2017-08-08 11:50:00,41.53,41.64,41.5,41.64,91659.0,36.5578,36.6546,36.5314,36.6546,91659.0
2017-08-08 12:00:00,41.64,41.7,41.63,41.69,79963.0,36.6546,36.7074,36.6458,36.6986,79963.0
2017-08-08 12:10:00,41.7,41.72,41.64,41.67,41829.0,36.7074,36.725,36.6546,36.681,41829.0
2017-08-08 12:20:00,41.65,41.65,41.55,41.61,234764.0,36.6634,36.6634,36.5754,36.6282,234764.0
2017-08-08 12:30:00,41.61,41.61,41.46,41.47,57355.0,36.6282,36.6282,36.4961,36.5049,57355.0
2017-08-08 12:40:00,41.46,41.52,41.43,41.48,35856.0,36.4961,36.549,36.4697,36.5138,35856.0
2017-08-08 12:50:00,41.48,41.51,41.42,41.45,21473.0,36.5138,36.5402,36.4609,36.4873,21473.0
2017-08-08 13:00:00,41.45,41.47,41.44,41.45,11030.0,36.4873,36.5049,36.4785,36.4873,11030.0
2017-08-08 13:10:00,41.44,41.45,41.42,41.44,23735.0,36.4785,36.4873,36.4609,36.4785,23735.0
2017-08-08 13:20:00,41.43,41.46,41.37,41.37,218753.0,36.4697,36.4961,36.4169,36.4169,218753.0
2017-08-08 13:30:00,41.37,41.42,41.35,41.42,30610.0,36.4169,36.4609,36.3993,36.4609,30610.0
2017-08-08 13:40:00,41.42,41.47,41.38,41.41,27450.0,36.4609,36.5049,36.4257,36.4521,27450.0
2017-08-08 13:50:00,41.41,41.41,41.37,41.38,32368.0,36.4521,36.4521,36.4169,36.4257,32368.0
2017-08-08 14:00:00,41.38,41.38,41.33,41.34,36982.0,36.4257,36.4257,36.3817,36.3905,36982.0
2017-08-08 14:10:00,41.34,41.38,41.34,41.38,33929.0,36.3905,36.4257,36.3905,36.4257,33929.0
2017-08-08 14:20:00,41.38,41.4,41.35,41.36,49363.0,36.4257,36.4433,36.3993,36.4081,49363.0
2017-08-08 14:30:00,41.35,41.38,41.35,41.37,30784.0,36.3993,36.4257,36.3993,36.4169,30784.0
2017-08-08 14:40:00,41.37,41.37,41.3,41.31,227775.0,36.4169,36.4169,36.3553,36.3641,227775.0
2017-08-08 14:50:00,41.31,41.36,41.3,41.32,98247.0,36.3641,36.4081,36.3553,36.3729,98247.0
2017-08-08 15:00:00,41.33,41.34,41.26,41.32,23920.0,36.3817,36.3905,36.3201,36.3729,23920.0
2017-08-08 15:10:00,41.32,41.34,41.25,41.26,65754.0,36.3729,36.3905,36.3113,36.3201,65754.0
2017-08-08 15:20:00,41.26,41.27,41.15,41.17,122375.0,36.3201,36.3289,36.2233,36.2409,122375.0
2017-08-08 15:30:00,41.17,41.17,40.99,41.03,240777.0,36.2409,36.2409,36.0824,36.1176,240777.0
2017-08-08 15:40:00,41.03,41.12,41.02,41.09,101281.0,36.1176,36.1969,36.1088,36.1704,101281.0
2017-08-08 15:50:00,41.09,41.13,41.06,41.11,266970.0,36.1704,36.2057,36.144,36.188,266970.0
2017-08-09 09:30:00,40.64,40.76,40.27,40.29,143907.0,35.7743,35.88,35.4486,35.4662,143907.0
2017-08-09 09:40:00,40.3,40.39,40.22,40.38,165860.0,35.475,35.5543,35.4046,35.5454,165860.0
2017-08-09 09:50:00,40.38,40.58,40.36,40.58,216970.0,35.5454,35.7215,35.5278,35.7215,216970.0
2017-08-09 10:00:00,40.58,40.59,40.48,40.59,84048.0,35.7215,35.7303,35.6335,35.7303,84048.0
2017-08-09 10:10:00,40.59,40.59,40.45,40.47,62396.0,35.7303,35.7303,35.6071,35.6247,62396.0
2017-08-09 10:20:00,40.47,40.52,40.45,40.46,49867.0,35.6247,35.6687,35.6071,35.6159,49867.0
2017-08-09 10:30:00,40.46,40.53,40.45,40.49,212190.0,35.6159,35.6775,35.6071,35.6423,212190.0
2017-08-09 10:40:00,40.48,40.49,40.43,40.48,47044.0,35.6335,35.6423,35.5895,35.6335,47044.0
2017-08-09 10:50:00,40.48,40.51,40.44,40.47,76174.0,35.6335,35.6599,35.5983,35.6247,76174.0
2017-08-09 11:00:00,40.48,40.53,40.42,40.51,56481.0,35.6335,35.6775,35.5807,35.6599,56481.0
2017-08-09 11:10:00,40.51,40.52,40.4,40.4,65480.0,35.6599,35.6687,35.5631,35.5631,65480.0
2017-08-09 11:20:00,40.41,40.46,40.41,40.42,36480.0,35.5719,35.6159,35.5719,35.5807,36480.0
2017-08-09 11:30:00,40.43,40.59,40.43,40.59,23543.0,35.5895,35.7303,35.5895,35.7303,23543.0
2017-08-09 11:40:00,40.59,40.63,40.56,40.61,49239.0,35.7303,35.7655,35.7039,35.7479,49239.0
2017-08-09 11:50:00,40.6,40.75,40.58,40.73,58539.0,35.7391,35.8712,35.7215,35.8535,58539.0
2017-08-09 12:00:00,40.73,40.75,40.65,40.66,130512.0,35.8535,35.8712,35.7831,35.7919,130512.0
2017-08-09 12:10:00,40.65,40.71,40.65,40.67,49020.0,35.7831,35.8359,35.7831,35.8007,49020.0
2017-08-09 12:20:00,40.68,40.74,40.66,40.66,28692.0,35.8095,35.8623,35.7919,35.7919,28692.0
2017-08-09 12:30:00,40.67,40.69,40.64,40.64,46881.0,35.8007,35.8183,35.7743,35.7743,46881.0
2017-08-09 12:40:00,40.64,40.65,40.62,40.62,19055.0,35.7743,35.7831,35.7567,35.7567,19055.0
2017-08-09 12:50:00,40.63,40.67,40.62,40.63,51145.0,35.7655,35.8007,35.7567,35.7655,51145.0
2017-08-09 13:00:00,40.63,40.67,40.62,40.66,30925.0,35.7655,35.8007,35.7567,35.7919,30925.0
2017-08-09 13:10:00,40.66,40.69,40.64,40.66,20286.0,35.7919,35.8183,35.7743,35.7919,20286.0
2017-08-09 13:20:00,40.66,40.74,40.66,40.74,34758.0,35.7919,35.8623,35.7919,35.8623,34758.0
2017-08-09 13:30:00,40.74,40.76,40.72,40.73,56576.0,35.8623,35.88,35.8447,35.8535,56576.0
2017-08-09 13:40:00,40.73,40.77,40.7,40.73,138989.0,35.8535,35.8888,35.8271,35.8535,138989.0
2017-08-09 13:50:00,40.73,40.74,40.65,40.66,44674.0,35.8535,35.8623,35.7831,35.7919,44674.0
2017-08-09 14:00:00,40.66,40.69,40.62,40.65,35297.0,35.7919,35.8183,35.7567,35.7831,35297.0
2017-08-09 14:10:00,40.65,40.65,40.56,40.57,219036.0,35.7831,35.7831,35.7039,35.7127,219036.0
2017-08-09 14:20:00,40.57,40.59,40.54,40.55,89743.0,35.7127,35.7303,35.6863,35.6951,89743.0
2017-08-09 14:30:00,40.55,40.57,40.44,40.45,301918.0,35.6951,35.7127,35.5983,35.6071,301918.0
2017-08-09 14:40:00,40.46,40.47,40.39,40.44,297289.0,35.6159,35.6247,35.5543,35.5983,297289.0
2017-08-09 14:50:00,40.43,40.49,40.4,40.46,351211.0,35.5895,35.6423,35.5631,35.6159,351211.0
2017-08-09 15:00:00,40.46,40.48,40.43,40.47,315953.0,35.6159,35.6335,35.5895,35.6247,315953.0
2017-08-09 15:10:00,40.47,40.52,40.46,40.49,275612.0,35.6247,35.6687,35.6159,35.6423,275612.0
2017-08-09 15:20:00,40.49,40.52,40.44,40.52,247943.0,35.6423,35.6687,35.5983,35.6687,247943.0
2017-08-09 15:30:00,40.53,40.61,40.49,40.61,396676.0,35.6775,35.7479,35.6423,35.7479,396676.0
2017-08-09 15:40:00,40.61,40.67,40.6,40.65,341597.0,35.7479,35.8007,35.7391,35.7831,341597.0
2017-08-09 15:50:00,40.65,40.7,40.62,40.68,651399.0,35.7831,35.8271,35.7567,35.8095,651399.0
2017-08-10 09:30:00,40.3,40.41,39.79,39.93,609813.0,35.475,35.5719,35.0261,35.1493,609813.0
2017-08-10 09:40:00,39.93,39.94,39.77,39.9,377788.0,35.1493,35.1581,35.0085,35.1229,377788.0
2017-08-10 09:50:00,39.9,40.05,39.89,39.91,160527.0,35.1229,35.255,35.1141,35.1317,160527.0
2017-08-10 10:00:00,39.91,39.91,39.66,39.75,225663.0,35.1317,35.1317,34.9117,34.9909,225663.0
2017-08-10 10:10:00,39.75,39.77,39.61,39.73,114606.0,34.9909,35.0085,34.8676,34.9733,114606.0
2017-08-10 10:20:00,39.73,39.75,39.61,39.72,207467.0,34.9733,34.9909,34.8676,34.9645,207467.0
2017-08-10 10:30:00,39.74,39.86,39.71,39.83,186756.0,34.9821,35.0877,34.9557,35.0613,186756.0
2017-08-10 10:40:00,39.84,39.91,39.82,39.9,114820.0,35.0701,35.1317,35.0525,35.1229,114820.0
2017-08-10 10:50:00,39.9,39.91,39.83,39.84,55383.0,35.1229,35.1317,35.0613,35.0701,55383.0
2017-08-10 11:00:00,39.83,39.84,39.75,39.78,49298.0,35.0613,35.0701,34.9909,35.0173,49298.0
2017-08-10 11:10:00,39.78,39.79,39.67,39.69,98444.0,35.0173,35.0261,34.9205,34.9381,98444.0
2017-08-10 11:20:00,39.69,39.76,39.68,39.73,65795.0,34.9381,34.9997,34.9293,34.9733,65795.0
2017-08-10 11:30:00,39.74,39.77,39.69,39.75,30428.0,34.9821,35.0085,34.9381,34.9909,30428.0
2017-08-10 11:40:00,39.75,39.75,39.66,39.71,42644.0,34.9909,34.9909,34.9117,34.9557,42644.0
2017-08-10 11:50:00,39.71,39.74,39.67,39.69,60451.0,34.9557,34.9821,34.9205,34.9381,60451.0
2017-08-10 12:00:00,39.68,39.68,39.62,39.66,115090.0,34.9293,34.9293,34.8764,34.9117,115090.0
2017-08-10 12:10:00,39.67,39.67,39.59,39.62,150195.0,34.9205,34.9205,34.85,34.8764,150195.0
2017-08-10 12:20:00,39.62,39.65,39.59,39.62,60815.0,34.8764,34.9028,34.85,34.8764,60815.0
2017-08-10 12:30:00,39.62,39.64,39.55,39.55,91897.0,34.8764,34.894,34.8148,34.8148,91897.0
2017-08-10 12:40:00,39.56,39.58,39.54,39.55,102098.0,34.8236,34.8412,34.806,34.8148,102098.0
2017-08-10 12:50:00,39.54,39.55,39.48,39.54,80372.0,34.806,34.8148,34.7532,34.806,80372.0
2017-08-10 13:00:00,39.53,39.59,39.53,39.56,63361.0,34.7972,34.85,34.7972,34.8236,63361.0
2017-08-10 13:10:00,39.56,39.57,39.5,39.54,88032.0,34.8236,34.8324,34.7708,34.806,88032.0
2017-08-10 13:20:00,39.53,39.63,39.51,39.61,110014.0,34.7972,34.8852,34.7796,34.8676,110014.0
2017-08-10 13:30:00,39.61,39.62,39.52,39.53,73796.0,34.8676,34.8764,34.7884,34.7972,73796.0
2017-08-10 13:40:00,39.52,39.52,39.37,39.39,135658.0,34.7884,34.7884,34.6564,34.674,135658.0
2017-08-10 13:50:00,39.39,39.42,39.35,39.42,57999.0,34.674,34.7004,34.6388,34.7004,57999.0
2017-08-10 14:00:00,39.41,39.46,39.39,39.45,113302.0,34.6916,34.7356,34.674,34.7268,113302.0
2017-08-10 14:10:00,39.45,39.55,39.43,39.55,30716.0,34.7268,34.8148,34.7092,34.8148,30716.0
2017-08-10 14:20:00,39.55,39.61,39.52,39.55,63879.0,34.8148,34.8676,34.7884,34.8148,63879.0
2017-08-10 14:30:00,39.56,39.65,39.56,39.57,114395.0,34.8236,34.9028,34.8236,34.8324,114395.0
2017-08-10 14:40:00,39.57,39.65,39.56,39.64,695440.0,34.8324,34.9028,34.8236,34.894,695440.0
2017-08-10 14:50:00,39.65,39.66,39.56,39.57,76150.0,34.9028,34.9117,34.8236,34.8324,76150.0
2017-08-10 15:00:00,39.57,39.6,39.53,39.56,86317.0,34.8324,34.8588,34.7972,34.8236,86317.0
2017-08-10 15:10:00,39.55,39.55,39.43,39.45,166429.0,34.8148,34.8148,34.7092,34.7268,166429.0
2017-08-10 15:20:00,39.45,39.48,39.39,39.41,267188.0,34.7268,34.7532,34.674,34.6916,267188.0
2017-08-10 15:30:00,39.41,39.47,39.39,39.43,372385.0,34.6916,34.7444,34.674,34.7092,372385.0
2017-08-10 15:40:00,39.43,39.48,39.38,39.39,609752.0,34.7092,34.7532,34.6652,34.674,609752.0
2017-08-10 15:50:00,39.38,39.46,39.38,39.4,1283281.0,34.6652,34.7356,34.6652,34.6828,1283281.0
2017-08-11 09:30:00,39.62,39.62,39.25,39.53,207068.0,34.8764,34.8764,34.5507,34.7972,207068.0
2017-08-11 09:40:00,39.55,39.67,39.51,39.57,277505.0,34.8148,34.9205,34.7796,34.8324,277505.0
2017-08-11 09:50:00,39.58,39.71,39.57,39.62,144640.0,34.8412,34.9557,34.8324,34.8764,144640.0
2017-08-11 10:00:00,39.63,39.75,39.62,39.69,86470.0,34.8852,34.9909,34.8764,34.9381,86470.0
2017-08-11 10:10:00,39.69,39.71,39.57,39.58,86735.0,34.9381,34.9557,34.8324,34.8412,86735.0
2017-08-11 10:20:00,39.57,39.65,39.55,39.59,183798.0,34.8324,34.9028,34.8148,34.85,183798.0
2017-08-11 10:30:00,39.6,39.62,39.54,39.61,125298.0,34.8588,34.8764,34.806,34.8676,125298.0
2017-08-11 10:40:00,39.61,39.67,39.6,39.63,82869.0,34.8676,34.9205,34.8588,34.8852,82869.0
2017-08-11 10:50:00,39.63,39.72,39.63,39.67,38486.0,34.8852,34.9645,34.8852,34.9205,38486.0
2017-08-11 11:00:00,39.66,39.68,39.61,39.64,87967.0,34.9117,34.9293,34.8676,34.894,87967.0
2017-08-11 11:10:00,39.63,39.68,39.55,39.55,30800.0,34.8852,34.9293,34.8148,34.8148,30800.0
2017-08-11 11:20:00,39.54,39.54,39.43,39.44,65343.0,34.806,34.806,34.7092,34.718,65343.0
2017-08-11 11:30:00,39.44,39.52,39.42,39.5,34666.0,34.718,34.7884,34.7004,34.7708,34666.0
2017-08-11 11:40:00,39.51,39.57,39.5,39.56,31130.0,34.7796,34.8324,34.7708,34.8236,31130.0
2017-08-11 11:50:00,39.56,39.6,39.49,39.49,43554.0,34.8236,34.8588,34.762,34.762,43554.0
2017-08-11 12:00:00,39.49,39.52,39.46,39.52,24675.0,34.762,34.7884,34.7356,34.7884,24675.0
2017-08-11 12:10:00,39.53,39.55,39.49,39.51,23135.0,34.7972,34.8148,34.762,34.7796,23135.0
2017-08-11 12:20:00,39.51,39.59,39.51,39.59,42439.0,34.7796,34.85,34.7796,34.85,42439.0
2017-08-11 12:30:00,39.59,39.6,39.56,39.59,19522.0,34.85,34.8588,34.8236,34.85,19522.0
2017-08-11 12:40:00,39.58,39.63,39.54,39.54,54092.0,34.8412,34.8852,34.806,34.806,54092.0
2017-08-11 12:50:00,39.53,39.59,39.53,39.54,72709.0,34.7972,34.85,34.7972,34.806,72709.0
2017-08-11 13:00:00,39.55,39.63,39.54,39.61,36631.0,34.8148,34.8852,34.806,34.8676,36631.0
2017-08-11 13:10:00,39.6,39.63,39.58,39.63,14800.0,34.8588,34.8852,34.8412,34.8852,14800.0
2017-08-11 13:20:00,39.62,39.63,39.58,39.61,43661.0,34.8764,34.8852,34.8412,34.8676,43661.0
2017-08-11 13:30:00,39.61,39.65,39.6,39.6,16434.0,34.8676,34.9028,34.8588,34.8588,16434.0
2017-08-11 13:40:00,39.6,39.62,39.58,39.6,36587.0,34.8588,34.8764,34.8412,34.8588,36587.0
2017-08-11 13:50:00,39.59,39.59,39.55,39.57,22460.0,34.85,34.85,34.8148,34.8324,22460.0
2017-08-11 14:00:00,39.57,39.63,39.56,39.59,78012.0,34.8324,34.8852,34.8236,34.85,78012.0
2017-08-11 14:10:00,39.58,39.61,39.55,39.59,36914.0,34.8412,34.8676,34.8148,34.85,36914.0
2017-08-11 14:20:00,39.59,39.6,39.52,39.54,23276.0,34.85,34.8588,34.7884,34.806,23276.0
2017-08-11 14:30:00,39.54,39.57,39.45,39.48,42611.0,34.806,34.8324,34.7268,34.7532,42611.0
2017-08-11 14:40:00,39.48,39.55,39.48,39.51,28400.0,34.7532,34.8148,34.7532,34.7796,28400.0
2017-08-11 14:50:00,39.51,39.54,39.46,39.46,59461.0,34.7796,34.806,34.7356,34.7356,59461.0
2017-08-11 15:00:00,39.46,39.52,39.46,39.5,41635.0,34.7356,34.7884,34.7356,34.7708,41635.0
2017-08-11 15:10:00,39.5,39.51,39.46,39.47,35483.0,34.7708,34.7796,34.7356,34.7444,35483.0
2017-08-11 15:20:00,39.47,39.64,39.47,39.64,65157.0,34.7444,34.894,34.7444,34.894,65157.0
2017-08-11 15:30:00,39.64,39.7,39.62,39.7,103231.0,34.894,34.9469,34.8764,34.9469,103231.0
2017-08-11 15:40:00,39.69,39.74,39.67,39.68,175894.0,34.9381,34.9821,34.9205,34.9293,175894.0
2017-08-11 15:50:00,39.68,39.69,39.64,39.67,598775.0,34.9293,34.9381,34.894,34.9205,598775.0
2017-08-14 09:30:00,39.95,39.95,39.78,39.88,105236.0,35.1669,35.1669,35.0173,35.1053,105236.0
2017-08-14 09:40:00,39.88,39.98,39.79,39.96,71274.0,35.1053,35.1933,35.0261,35.1757,71274.0
2017-08-14 09:50:00,39.96,39.99,39.84,39.92,70753.0,35.1757,35.2021,35.0701,35.1405,70753.0
2017-08-14 10:00:00,39.92,39.95,39.88,39.88,51173.0,35.1405,35.1669,35.1053,35.1053,51173.0
2017-08-14 10:10:00,39.88,39.92,39.87,39.9,84201.0,35.1053,35.1405,35.0965,35.1229,84201.0
2017-08-14 10:20:00,39.9,39.95,39.86,39.86,31049.0,35.1229,35.1669,35.0877,35.0877,31049.0
2017-08-14 10:30:00,39.87,39.94,39.87,39.9,29965.0,35.0965,35.1581,35.0965,35.1229,29965.0
2017-08-14 10:40:00,39.9,40.05,39.9,40.04,47415.0,35.1229,35.255,35.1229,35.2462,47415.0
2017-08-14 10:50:00,40.04,40.07,39.95,39.95,30012.0,35.2462,35.2726,35.1669,35.1669,30012.0
2017-08-14 11:00:00,39.95,39.96,39.91,39.95,45009.0,35.1669,35.1757,35.1317,35.1669,45009.0
2017-08-14 11:10:00,39.94,39.97,39.89,39.89,107863.0,35.1581,35.1845,35.1141,35.1141,107863.0
2017-08-14 11:20:00,39.9,39.94,39.9,39.93,58442.0,35.1229,35.1581,35.1229,35.1493,58442.0
2017-08-14 11:30:00,39.93,39.95,39.88,39.89,66516.0,35.1493,35.1669,35.1053,35.1141,66516.0
2017-08-14 11:40:00,39.89,39.91,39.86,39.86,62400.0,35.1141,35.1317,35.0877,35.0877,62400.0
2017-08-14 11:50:00,39.86,39.88,39.82,39.85,38244.0,35.0877,35.1053,35.0525,35.0789,38244.0
2017-08-14 12:00:00,39.86,39.89,39.83,39.84,74251.0,35.0877,35.1141,35.0613,35.0701,74251.0
2017-08-14 12:10:00,39.83,39.83,39.77,39.81,32510.0,35.0613,35.0613,35.0085,35.0437,32510.0
2017-08-14 12:20:00,39.8,39.81,39.73,39.74,37675.0,35.0349,35.0437,34.9733,34.9821,37675.0
2017-08-14 12:30:00,39.74,39.76,39.71,39.71,28059.0,34.9821,34.9997,34.9557,34.9557,28059.0
2017-08-14 12:40:00,39.72,39.77,39.72,39.76,29825.0,34.9645,35.0085,34.9645,34.9997,29825.0
2017-08-14 12:50:00,39.77,39.78,39.72,39.73,26636.0,35.0085,35.0173,34.9645,34.9733,26636.0
2017-08-14 13:00:00,39.74,39.77,39.73,39.75,94676.0,34.9821,35.0085,34.9733,34.9909,94676.0
2017-08-14 13:10:00,39.76,39.76,39.64,39.66,19993.0,34.9997,34.9997,34.894,34.9117,19993.0
2017-08-14 13:20:00,39.65,39.67,39.62,39.67,35258.0,34.9028,34.9205,34.8764,34.9205,35258.0
2017-08-14 13:30:00,39.67,39.73,39.67,39.71,39664.0,34.9205,34.9733,34.9205,34.9557,39664.0
2017-08-14 13:40:00,39.71,39.71,39.66,39.7,32750.0,34.9557,34.9557,34.9117,34.9469,32750.0
2017-08-14 13:50:00,39.7,39.74,39.68,39.73,41481.0,34.9469,34.9821,34.9293,34.9733,41481.0
2017-08-14 14:00:00,39.74,39.78,39.74,39.76,33438.0,34.9821,35.0173,34.9821,34.9997,33438.0
2017-08-14 14:10:00,39.76,39.76,39.67,39.69,36682.0,34.9997,34.9997,34.9205,34.9381,36682.0
2017-08-14 14:20:00,39.7,39.72,39.67,39.69,33778.0,34.9469,34.9645,34.9205,34.9381,33778.0
2017-08-14 14:30:00,39.69,39.69,39.64,39.69,87128.0,34.9381,34.9381,34.894,34.9381,87128.0
2017-08-14 14:40:00,39.69,39.69,39.64,39.64,24727.0,34.9381,34.9381,34.894,34.894,24727.0
2017-08-14 14:50:00,39.64,39.66,39.61,39.64,27882.0,34.894,34.9117,34.8676,34.894,27882.0
2017-08-14 15:00:00,39.64,39.67,39.61,39.63,18092.0,34.894,34.9205,34.8676,34.8852,18092.0
2017-08-14 15:10:00,39.64,39.7,39.63,39.7,28921.0,34.894,34.9469,34.8852,34.9469,28921.0
2017-08-14 15:20:00,39.7,39.75,39.66,39.74,90741.0,34.9469,34.9909,34.9117,34.9821,90741.0
2017-08-14 15:30:00,39.74,39.77,39.7,39.71,85473.0,34.9821,35.0085,34.9469,34.9557,85473.0
2017-08-14 15:40:00,39.71,39.71,39.66,39.69,104547.0,34.9557,34.9557,34.9117,34.9381,104547.0
2017-08-14 15:50:00,39.69,39.71,39.66,39.68,282150.0,34.9381,34.9557,34.9117,34.9293,282150.0
2017-08-15 09:30:00,39.13,39.25,38.82,39.02,464410.0,34.4451,34.5507,34.1722,34.3483,464410.0
2017-08-15 09:40:00,39.02,39.16,38.86,38.91,416905.0,34.3483,34.4715,34.2074,34.2514,416905.0
2017-08-15 09:50:00,38.92,38.93,38.82,38.88,547599.0,34.2602,34.2691,34.1722,34.225,547599.0
2017-08-15 10:00:00,38.88,38.92,38.82,38.88,96057.0,34.225,34.2602,34.1722,34.225,96057.0
2017-08-15 10:10:00,38.87,38.91,38.82,38.91,84670.0,34.2162,34.2514,34.1722,34.2514,84670.0
2017-08-15 10:20:00,38.91,38.91,38.75,38.77,80484.0,34.2514,34.2514,34.1106,34.1282,80484.0
2017-08-15 10:30:00,38.76,38.76,38.67,38.73,83278.0,34.1194,34.1194,34.0402,34.093,83278.0
2017-08-15 10:40:00,38.73,38.81,38.72,38.77,157151.0,34.093,34.1634,34.0842,34.1282,157151.0
2017-08-15 10:50:00,38.77,38.85,38.74,38.82,57813.0,34.1282,34.1986,34.1018,34.1722,57813.0
2017-08-15 11:00:00,38.81,38.93,38.81,38.91,149651.0,34.1634,34.2691,34.1634,34.2514,149651.0
2017-08-15 11:10:00,38.91,38.92,38.85,38.86,63906.0,34.2514,34.2602,34.1986,34.2074,63906.0
2017-08-15 11:20:00,38.85,38.85,38.78,38.81,63906.0,34.1986,34.1986,34.137,34.1634,63906.0
2017-08-15 11:30:00,38.8,38.8,38.74,38.74,118450.0,34.1546,34.1546,34.1018,34.1018,118450.0
2017-08-15 11:40:00,38.75,38.76,38.7,38.72,58992.0,34.1106,34.1194,34.0666,34.0842,58992.0
2017-08-15 11:50:00,38.72,38.73,38.68,38.73,128527.0,34.0842,34.093,34.049,34.093,128527.0
2017-08-15 12:00:00,38.73,38.75,38.71,38.73,105986.0,34.093,34.1106,34.0754,34.093,105986.0
2017-08-15 12:10:00,38.72,38.78,38.72,38.78,38752.0,34.0842,34.137,34.0842,34.137,38752.0
2017-08-15 12:20:00,38.78,38.78,38.73,38.73,83123.0,34.137,34.137,34.093,34.093,83123.0
2017-08-15 12:30:00,38.74,38.76,38.72,38.75,51061.0,34.1018,34.1194,34.0842,34.1106,51061.0
2017-08-15 12:40:00,38.76,38.78,38.74,38.77,36349.0,34.1194,34.137,34.1018,34.1282,36349.0
2017-08-15 12:50:00,38.77,38.81,38.76,38.77,70459.0,34.1282,34.1634,34.1194,34.1282,70459.0
2017-08-15 13:00:00,38.78,38.78,38.76,38.77,316071.0,34.137,34.137,34.1194,34.1282,316071.0
2017-08-15 13:10:00,38.77,38.8,38.77,38.78,117807.0,34.1282,34.1546,34.1282,34.137,117807.0
2017-08-15 13:20:00,38.79,38.8,38.72,38.73,63136.0,34.1458,34.1546,34.0842,34.093,63136.0
2017-08-15 13:30:00,38.73,38.76,38.71,38.71,25478.0,34.093,34.1194,34.0754,34.0754,25478.0
2017-08-15 13:40:00,38.71,38.73,38.68,38.7,25272.0,34.0754,34.093,34.049,34.0666,25272.0
2017-08-15 13:50:00,38.7,38.7,38.65,38.65,43052.0,34.0666,34.0666,34.0226,34.0226,43052.0
2017-08-15 14:00:00,38.65,38.72,38.65,38.7,63654.0,34.0226,34.0842,34.0226,34.0666,63654.0
2017-08-15 14:10:00,38.71,38.71,38.68,38.7,72798.0,34.0754,34.0754,34.049,34.0666,72798.0
2017-08-15 14:20:00,38.71,38.8,38.7,38.8,76325.0,34.0754,34.1546,34.0666,34.1546,76325.0
2017-08-15 14:30:00,38.79,38.8,38.75,38.76,73992.0,34.1458,34.1546,34.1106,34.1194,73992.0
2017-08-15 14:40:00,38.76,38.77,38.69,38.7,73818.0,34.1194,34.1282,34.0578,34.0666,73818.0
2017-08-15 14:50:00,38.7,38.73,38.69,38.69,87703.0,34.0666,34.093,34.0578,34.0578,87703.0
2017-08-15 15:00:00,38.7,38.73,38.69,38.71,117867.0,34.0666,34.093,34.0578,34.0754,117867.0
2017-08-15 15:10:00,38.7,38.77,38.69,38.73,53491.0,34.0666,34.1282,34.0578,34.093,53491.0
2017-08-15 15:20:00,38.72,38.77,38.7,38.71,125033.0,34.0842,34.1282,34.0666,34.0754,125033.0
2017-08-15 15:30:00,38.71,38.76,38.7,38.76,165570.0,34.0754,34.1194,34.0666,34.1194,165570.0
2017-08-15 15:40:00,38.76,38.77,38.73,38.75,284721.0,34.1194,34.1282,34.093,34.1106,284721.0
2017-08-15 15:50:00,38.74,38.75,38.6,38.61,1115501.0,34.1018,34.1106,33.9786,33.9874,1115501.0
2017-08-16 09:30:00,38.86,39.26,38.86,39.09,719210.0,34.2074,34.5595,34.2074,34.4099,719210.0
2017-08-16 09:40:00,39.09,39.11,38.95,39.04,269955.0,34.4099,34.4275,34.2867,34.3659,269955.0
2017-08-16 09:50:00,39.05,39.12,39.03,39.1,123377.0,34.3747,34.4363,34.3571,34.4187,123377.0
2017-08-16 10:00:00,39.09,39.12,39.0,39.06,83648.0,34.4099,34.4363,34.3307,34.3835,83648.0
2017-08-16 10:10:00,39.06,39.08,39.02,39.05,55109.0,34.3835,34.4011,34.3483,34.3747,55109.0
2017-08-16 10:20:00,39.05,39.1,39.03,39.08,121802.0,34.3747,34.4187,34.3571,34.4011,121802.0
2017-08-16 10:30:00,39.08,39.14,39.05,39.13,75377.0,34.4011,34.4539,34.3747,34.4451,75377.0
2017-08-16 10:40:00,39.13,39.18,39.06,39.06,64565.0,34.4451,34.4891,34.3835,34.3835,64565.0
2017-08-16 10:50:00,39.06,39.11,39.06,39.08,55804.0,34.3835,34.4275,34.3835,34.4011,55804.0
2017-08-16 11:00:00,39.07,39.11,39.04,39.08,127300.0,34.3923,34.4275,34.3659,34.4011,127300.0
2017-08-16 11:10:00,39.08,39.08,39.02,39.04,47367.0,34.4011,34.4011,34.3483,34.3659,47367.0
2017-08-16 11:20:00,39.05,39.07,39.01,39.06,169681.0,34.3747,34.3923,34.3395,34.3835,169681.0
2017-08-16 11:30:00,39.05,39.09,39.04,39.08,77786.0,34.3747,34.4099,34.3659,34.4011,77786.0
2017-08-16 11:40:00,39.08,39.15,39.07,39.1,126955.0,34.4011,34.4627,34.3923,34.4187,126955.0
2017-08-16 11:50:00,39.1,39.15,39.09,39.14,50489.0,34.4187,34.4627,34.4099,34.4539,50489.0
2017-08-16 12:00:00,39.14,39.17,39.12,39.16,47289.0,34.4539,34.4803,34.4363,34.4715,47289.0
2017-08-16 12:10:00,39.16,39.17,39.12,39.16,34820.0,34.4715,34.4803,34.4363,34.4715,34820.0
2017-08-16 12:20:00,39.16,39.16,39.12,39.14,22113.0,34.4715,34.4715,34.4363,34.4539,22113.0
2017-08-16 12:30:00,39.13,39.15,39.07,39.09,32610.0,34.4451,34.4627,34.3923,34.4099,32610.0
2017-08-16 12:40:00,39.09,39.1,39.04,39.1,28871.0,34.4099,34.4187,34.3659,34.4187,28871.0
2017-08-16 12:50:00,39.09,39.1,39.03,39.07,54657.0,34.4099,34.4187,34.3571,34.3923,54657.0
2017-08-16 13:00:00,39.07,39.13,39.06,39.11,34417.0,34.3923,34.4451,34.3835,34.4275,34417.0
2017-08-16 13:10:00,39.11,39.13,39.02,39.09,50650.0,34.4275,34.4451,34.3483,34.4099,50650.0
2017-08-16 13:20:00,39.08,39.11,39.04,39.11,30432.0,34.4011,34.4275,34.3659,34.4275,30432.0
2017-08-16 13:30:00,39.11,39.11,39.04,39.06,54615.0,34.4275,34.4275,34.3659,34.3835,54615.0
2017-08-16 13:40:00,39.05,39.08,39.01,39.07,35520.0,34.3747,34.4011,34.3395,34.3923,35520.0
2017-08-16 13:50:00,39.08,39.08,39.0,39.02,50239.0,34.4011,34.4011,34.3307,34.3483,50239.0
2017-08-16 14:00:00,39.04,39.04,38.98,39.0,62621.0,34.3659,34.3659,34.3131,34.3307,62621.0
2017-08-16 14:10:00,38.99,39.06,38.96,39.0,160759.0,34.3219,34.3835,34.2955,34.3307,160759.0
2017-08-16 14:20:00,39.0,39.02,38.93,38.98,124763.0,34.3307,34.3483,34.2691,34.3131,124763.0
2017-08-16 14:30:00,38.98,39.01,38.93,38.97,81942.0,34.3131,34.3395,34.2691,34.3043,81942.0
2017-08-16 14:40:00,38.97,39.0,38.95,39.0,48792.0,34.3043,34.3307,34.2867,34.3307,48792.0
2017-08-16 14:50:00,39.0,39.04,38.99,39.01,40043.0,34.3307,34.3659,34.3219,34.3395,40043.0
2017-08-16 15:00:00,39.02,39.05,38.99,39.0,85860.0,34.3483,34.3747,34.3219,34.3307,85860.0
2017-08-16 15:10:00,39.0,39.0,38.96,38.96,68540.0,34.3307,34.3307,34.2955,34.2955,68540.0
2017-08-16 15:20:00,38.96,39.04,38.95,38.99,70061.0,34.2955,34.3659,34.2867,34.3219,70061.0
2017-08-16 15:30:00,39.0,39.03,38.95,38.97,90701.0,34.3307,34.3571,34.2867,34.3043,90701.0
2017-08-16 15:40:00,38.96,39.0,38.95,38.97,111065.0,34.2955,34.3307,34.2867,34.3043,111065.0
2017-08-16 15:50:00,38.97,39.0,38.95,38.97,664389.0,34.3043,34.3307,34.2867,34.3043,664389.0
2017-08-17 09:30:00,38.69,38.72,38.39,38.65,451552.0,34.0578,34.0842,33.7937,34.0226,451552.0
2017-08-17 09:40:00,38.65,38.9,38.65,38.81,382589.0,34.0226,34.2426,34.0226,34.1634,382589.0
2017-08-17 09:50:00,38.82,38.97,38.81,38.85,120232.0,34.1722,34.3043,34.1634,34.1986,120232.0
2017-08-17 10:00:00,38.84,38.94,38.78,38.87,188108.0,34.1898,34.2779,34.137,34.2162,188108.0
2017-08-17 10:10:00,38.86,38.89,38.57,38.59,121552.0,34.2074,34.2338,33.9522,33.9698,121552.0
2017-08-17 10:20:00,38.59,38.76,38.54,38.74,63577.0,33.9698,34.1194,33.9257,34.1018,63577.0
2017-08-17 10:30:00,38.74,38.84,38.72,38.8,97473.0,34.1018,34.1898,34.0842,34.1546,97473.0
2017-08-17 10:40:00,38.79,38.79,38.72,38.79,35498.0,34.1458,34.1458,34.0842,34.1458,35498.0
2017-08-17 10:50:00,38.79,38.9,38.76,38.85,45214.0,34.1458,34.2426,34.1194,34.1986,45214.0
2017-08-17 11:00:00,38.85,38.89,38.84,38.88,26473.0,34.1986,34.2338,34.1898,34.225,26473.0
2017-08-17 11:10:00,38.88,38.89,38.81,38.81,73309.0,34.225,34.2338,34.1634,34.1634,73309.0
2017-08-17 11:20:00,38.81,38.85,38.78,38.78,34183.0,34.1634,34.1986,34.137,34.137,34183.0
2017-08-17 11:30:00,38.78,38.8,38.73,38.77,28908.0,34.137,34.1546,34.093,34.1282,28908.0
2017-08-17 11:40:00,38.77,38.78,38.67,38.67,47514.0,34.1282,34.137,34.0402,34.0402,47514.0
2017-08-17 11:50:00,38.67,38.77,38.67,38.76,22392.0,34.0402,34.1282,34.0402,34.1194,22392.0
2017-08-17 12:00:00,38.77,38.8,38.71,38.73,34725.0,34.1282,34.1546,34.0754,34.093,34725.0
2017-08-17 12:10:00,38.71,38.71,38.62,38.63,47924.0,34.0754,34.0754,33.9962,34.005,47924.0
2017-08-17 12:20:00,38.63,38.67,38.6,38.66,40724.0,34.005,34.0402,33.9786,34.0314,40724.0
2017-08-17 12:30:00,38.66,38.68,38.63,38.68,35263.0,34.0314,34.049,34.005,34.049,35263.0
2017-08-17 12:40:00,38.67,38.7,38.65,38.66,62936.0,34.0402,34.0666,34.0226,34.0314,62936.0
2017-08-17 12:50:00,38.65,38.65,38.58,38.63,103821.0,34.0226,34.0226,33.961,34.005,103821.0
2017-08-17 13:00:00,38.62,38.62,38.56,38.58,25532.0,33.9962,33.9962,33.9434,33.961,25532.0
2017-08-17 13:10:00,38.55,38.57,38.52,38.57,19356.0,33.9345,33.9522,33.9081,33.9522,19356.0
2017-08-17 13:20:00,38.57,38.58,38.53,38.55,29703.0,33.9522,33.961,33.9169,33.9345,29703.0
2017-08-17 13:30:00,38.55,38.6,38.51,38.57,76946.0,33.9345,33.9786,33.8993,33.9522,76946.0
2017-08-17 13:40:00,38.57,38.58,38.5,38.55,90198.0,33.9522,33.961,33.8905,33.9345,90198.0
2017-08-17 13:50:00,38.55,38.62,38.53,38.61,43894.0,33.9345,33.9962,33.9169,33.9874,43894.0
2017-08-17 14:00:00,38.61,38.62,38.58,38.6,21679.0,33.9874,33.9962,33.961,33.9786,21679.0
2017-08-17 14:10:00,38.61,38.62,38.53,38.55,47757.0,33.9874,33.9962,33.9169,33.9345,47757.0
2017-08-17 14:20:00,38.54,38.59,38.52,38.58,32776.0,33.9257,33.9698,33.9081,33.961,32776.0
2017-08-17 14:30:00,38.58,38.61,38.55,38.59,58106.0,33.961,33.9874,33.9345,33.9698,58106.0
2017-08-17 14:40:00,38.59,38.62,38.58,38.6,36974.0,33.9698,33.9962,33.961,33.9786,36974.0
2017-08-17 14:50:00,38.59,38.61,38.53,38.54,86168.0,33.9698,33.9874,33.9169,33.9257,86168.0
2017-08-17 15:00:00,38.55,38.55,38.43,38.45,42337.0,33.9345,33.9345,33.8289,33.8465,42337.0
2017-08-17 15:10:00,38.45,38.46,38.39,38.4,112079.0,33.8465,33.8553,33.7937,33.8025,112079.0
2017-08-17 15:20:00,38.4,38.45,38.35,38.36,250936.0,33.8025,33.8465,33.7585,33.7673,250936.0
2017-08-17 15:30:00,38.37,38.46,38.34,38.41,167601.0,33.7761,33.8553,33.7497,33.8113,167601.0
2017-08-17 15:40:00,38.41,38.41,38.36,38.37,229612.0,33.8113,33.8113,33.7673,33.7761,229612.0
2017-08-17 15:50:00,38.36,38.37,38.29,38.31,591152.0,33.7673,33.7761,33.7057,33.7233,591152.0
2017-08-18 09:30:00,38.06,38.21,37.98,38.0,177161.0,33.5032,33.6353,33.4328,33.4504,177161.0
2017-08-18 09:40:00,38.0,38.25,38.0,38.17,85492.0,33.4504,33.6705,33.4504,33.6,85492.0
2017-08-18 09:50:00,38.18,38.21,38.0,38.02,178954.0,33.6088,33.6353,33.4504,33.468,178954.0
2017-08-18 10:00:00,38.03,38.13,37.99,38.1,107134.0,33.4768,33.5648,33.4416,33.5384,107134.0
2017-08-18 10:10:00,38.09,38.16,38.03,38.09,71609.0,33.5296,33.5912,33.4768,33.5296,71609.0
2017-08-18 10:20:00,38.08,38.15,38.06,38.06,121259.0,33.5208,33.5824,33.5032,33.5032,121259.0
2017-08-18 10:30:00,38.05,38.05,37.97,37.98,35111.0,33.4944,33.4944,33.424,33.4328,35111.0
2017-08-18 10:40:00,37.97,38.09,37.97,38.0,74724.0,33.424,33.5296,33.424,33.4504,74724.0
2017-08-18 10:50:00,38.0,38.1,37.99,38.09,30041.0,33.4504,33.5384,33.4416,33.5296,30041.0
2017-08-18 11:00:00,38.1,38.11,37.95,37.95,52800.0,33.5384,33.5472,33.4064,33.4064,52800.0
2017-08-18 11:10:00,37.95,38.06,37.95,38.04,92326.0,33.4064,33.5032,33.4064,33.4856,92326.0
2017-08-18 11:20:00,38.04,38.12,38.01,38.11,55596.0,33.4856,33.556,33.4592,33.5472,55596.0
2017-08-18 11:30:00,38.11,38.17,38.07,38.11,86852.0,33.5472,33.6,33.512,33.5472,86852.0
2017-08-18 11:40:00,38.11,38.22,38.11,38.22,44243.0,33.5472,33.6441,33.5472,33.6441,44243.0
2017-08-18 11:50:00,38.22,38.27,38.21,38.23,76131.0,33.6441,33.6881,33.6353,33.6529,76131.0
2017-08-18 12:00:00,38.23,38.25,38.17,38.17,231592.0,33.6529,33.6705,33.6,33.6,231592.0
2017-08-18 12:10:00,38.18,38.21,38.15,38.17,87019.0,33.6088,33.6353,33.5824,33.6,87019.0
2017-08-18 12:20:00,38.16,38.19,38.13,38.18,138550.0,33.5912,33.6176,33.5648,33.6088,138550.0
2017-08-18 12:30:00,38.18,38.2,38.16,38.18,29960.0,33.6088,33.6265,33.5912,33.6088,29960.0
2017-08-18 12:40:00,38.18,38.26,38.14,38.23,32004.0,33.6088,33.6793,33.5736,33.6529,32004.0
2017-08-18 12:50:00,38.23,38.25,38.2,38.2,30434.0,33.6529,33.6705,33.6265,33.6265,30434.0
2017-08-18 13:00:00,38.2,38.22,38.14,38.16,67420.0,33.6265,33.6441,33.5736,33.5912,67420.0
2017-08-18 13:10:00,38.16,38.19,38.14,38.16,130626.0,33.5912,33.6176,33.5736,33.5912,130626.0
2017-08-18 13:20:00,38.16,38.19,38.15,38.16,14000.0,33.5912,33.6176,33.5824,33.5912,14000.0
2017-08-18 13:30:00,38.16,38.16,38.13,38.14,13058.0,33.5912,33.5912,33.5648,33.5736,13058.0
2017-08-18 13:40:00,38.15,38.18,38.13,38.18,33791.0,33.5824,33.6088,33.5648,33.6088,33791.0
2017-08-18 13:50:00,38.19,38.21,38.19,38.19,39335.0,33.6176,33.6353,33.6176,33.6176,39335.0
2017-08-18 14:00:00,38.19,38.22,38.15,38.16,95614.0,33.6176,33.6441,33.5824,33.5912,95614.0
2017-08-18 14:10:00,38.17,38.19,38.16,38.17,38469.0,33.6,33.6176,33.5912,33.6,38469.0
2017-08-18 14:20:00,38.18,38.22,38.15,38.2,48104.0,33.6088,33.6441,33.5824,33.6265,48104.0
2017-08-18 14:30:00,38.2,38.23,38.16,38.17,23275.0,33.6265,33.6529,33.5912,33.6,23275.0
2017-08-18 14:40:00,38.18,38.2,38.15,38.17,27416.0,33.6088,33.6265,33.5824,33.6,27416.0
2017-08-18 14:50:00,38.16,38.18,38.14,38.18,34970.0,33.5912,33.6088,33.5736,33.6088,34970.0
2017-08-18 15:00:00,38.18,38.21,38.16,38.2,35732.0,33.6088,33.6353,33.5912,33.6265,35732.0
2017-08-18 15:10:00,38.2,38.22,38.17,38.2,68518.0,33.6265,33.6441,33.6,33.6265,68518.0
2017-08-18 15:20:00,38.2,38.25,38.17,38.23,102066.0,33.6265,33.6705,33.6,33.6529,102066.0
2017-08-18 15:30:00,38.23,38.28,38.21,38.23,104916.0,33.6529,33.6969,33.6353,33.6529,104916.0
2017-08-18 15:40:00,38.24,38.26,38.21,38.22,128555.0,33.6617,33.6793,33.6353,33.6441,128555.0
2017-08-18 15:50:00,38.21,38.23,38.15,38.16,521524.0,33.6353,33.6529,33.5824,33.5912,521524.0
2017-08-21 09:30:00,38.08,38.08,37.81,37.89,338814.0,33.5208,33.5208,33.2831,33.3536,338814.0
2017-08-21 09:40:00,37.87,38.0,37.87,37.92,210260.0,33.336,33.4504,33.336,33.38,210260.0
2017-08-21 09:50:00,37.91,37.92,37.76,37.77,147880.0,33.3712,33.38,33.2391,33.2479,147880.0
2017-08-21 10:00:00,37.77,37.84,37.73,37.84,200290.0,33.2479,33.3096,33.2127,33.3096,200290.0
2017-08-21 10:10:00,37.83,37.85,37.74,37.8,151843.0,33.3008,33.3184,33.2215,33.2743,151843.0
2017-08-21 10:20:00,37.8,37.82,37.71,37.81,62449.0,33.2743,33.2919,33.1951,33.2831,62449.0
2017-08-21 10:30:00,37.81,37.87,37.79,37.82,68210.0,33.2831,33.336,33.2655,33.2919,68210.0
2017-08-21 10:40:00,37.82,37.93,37.81,37.89,170131.0,33.2919,33.3888,33.2831,33.3536,170131.0
2017-08-21 10:50:00,37.89,37.93,37.87,37.9,32599.0,33.3536,33.3888,33.336,33.3624,32599.0
2017-08-21 11:00:00,37.9,37.9,37.86,37.9,15132.0,33.3624,33.3624,33.3272,33.3624,15132.0
2017-08-21 11:10:00,37.91,38.02,37.9,37.97,78749.0,33.3712,33.468,33.3624,33.424,78749.0
2017-08-21 11:20:00,37.96,38.01,37.96,37.97,91277.0,33.4152,33.4592,33.4152,33.424,91277.0
2017-08-21 11:30:00,37.97,38.04,37.96,38.01,121316.0,33.424,33.4856,33.4152,33.4592,121316.0
2017-08-21 11:40:00,38.01,38.08,38.0,38.05,33884.0,33.4592,33.5208,33.4504,33.4944,33884.0
2017-08-21 11:50:00,38.05,38.06,38.02,38.05,44797.0,33.4944,33.5032,33.468,33.4944,44797.0
2017-08-21 12:00:00,38.05,38.08,38.02,38.03,84081.0,33.4944,33.5208,33.468,33.4768,84081.0
2017-08-21 12:10:00,38.03,38.04,38.0,38.02,35747.0,33.4768,33.4856,33.4504,33.468,35747.0
2017-08-21 12:20:00,38.02,38.05,38.0,38.05,29160.0,33.468,33.4944,33.4504,33.4944,29160.0
2017-08-21 12:30:00,38.04,38.08,38.03,38.04,40505.0,33.4856,33.5208,33.4768,33.4856,40505.0
2017-08-21 12:40:00,38.05,38.06,38.03,38.04,20949.0,33.4944,33.5032,33.4768,33.4856,20949.0
2017-08-21 12:50:00,38.05,38.09,38.04,38.08,10668.0,33.4944,33.5296,33.4856,33.5208,10668.0
2017-08-21 13:00:00,38.09,38.09,38.06,38.07,22377.0,33.5296,33.5296,33.5032,33.512,22377.0
2017-08-21 13:10:00,38.07,38.1,38.06,38.08,25936.0,33.512,33.5384,33.5032,33.5208,25936.0
2017-08-21 13:20:00,38.08,38.09,38.05,38.06,20531.0,33.5208,33.5296,33.4944,33.5032,20531.0
2017-08-21 13:30:00,38.05,38.07,38.03,38.03,10229.0,33.4944,33.512,33.4768,33.4768,10229.0
2017-08-21 13:40:00,38.03,38.05,38.01,38.03,31451.0,33.4768,33.4944,33.4592,33.4768,31451.0
2017-08-21 13:50:00,38.02,38.02,37.96,37.96,36880.0,33.468,33.468,33.4152,33.4152,36880.0
2017-08-21 14:00:00,37.97,38.0,37.96,37.98,19849.0,33.424,33.4504,33.4152,33.4328,19849.0
2017-08-21 14:10:00,37.98,38.0,37.96,37.98,15875.0,33.4328,33.4504,33.4152,33.4328,15875.0
2017-08-21 14:20:00,37.99,38.03,37.98,38.01,22510.0,33.4416,33.4768,33.4328,33.4592,22510.0
2017-08-21 14:30:00,38.02,38.02,37.98,37.98,34598.0,33.468,33.468,33.4328,33.4328,34598.0
2017-08-21 14:40:00,37.98,37.99,37.96,37.97,22343.0,33.4328,33.4416,33.4152,33.424,22343.0
2017-08-21 14:50:00,37.96,37.99,37.92,37.92,21500.0,33.4152,33.4416,33.38,33.38,21500.0
2017-08-21 15:00:00,37.93,37.94,37.9,37.93,65005.0,33.3888,33.3976,33.3624,33.3888,65005.0
2017-08-21 15:10:00,37.93,37.95,37.91,37.94,173609.0,33.3888,33.4064,33.3712,33.3976,173609.0
2017-08-21 15:20:00,37.94,37.96,37.93,37.95,250235.0,33.3976,33.4152,33.3888,33.4064,250235.0
2017-08-21 15:30:00,37.95,37.97,37.94,37.97,129640.0,33.4064,33.424,33.3976,33.424,129640.0
2017-08-21 15:40:00,37.97,37.97,37.94,37.96,130747.0,33.424,33.424,33.3976,33.4152,130747.0
2017-08-21 15:50:00,37.96,37.98,37.91,37.93,391116.0,33.4152,33.4328,33.3712,33.3888,391116.0
2017-08-22 09:30:00,38.23,38.4,38.23,38.33,154952.0,33.6529,33.8025,33.6529,33.7409,154952.0
2017-08-22 09:40:00,38.34,38.43,38.32,38.34,83973.0,33.7497,33.8289,33.7321,33.7497,83973.0
2017-08-22 09:50:00,38.35,38.48,38.35,38.4,123197.0,33.7585,33.8729,33.7585,33.8025,123197.0
2017-08-22 10:00:00,38.41,38.46,38.32,38.32,29019.0,33.8113,33.8553,33.7321,33.7321,29019.0
2017-08-22 10:10:00,38.32,38.34,38.3,38.33,44791.0,33.7321,33.7497,33.7145,33.7409,44791.0
2017-08-22 10:20:00,38.33,38.35,38.26,38.26,152378.0,33.7409,33.7585,33.6793,33.6793,152378.0
2017-08-22 10:30:00,38.26,38.27,38.21,38.26,49281.0,33.6793,33.6881,33.6353,33.6793,49281.0
2017-08-22 10:40:00,38.26,38.3,38.23,38.27,26009.0,33.6793,33.7145,33.6529,33.6881,26009.0
2017-08-22 10:50:00,38.28,38.31,38.26,38.31,18215.0,33.6969,33.7233,33.6793,33.7233,18215.0
2017-08-22 11:00:00,38.31,38.33,38.27,38.28,11730.0,33.7233,33.7409,33.6881,33.6969,11730.0
2017-08-22 11:10:00,38.28,38.29,38.21,38.24,49005.0,33.6969,33.7057,33.6353,33.6617,49005.0
2017-08-22 11:20:00,38.23,38.24,38.18,38.2,22312.0,33.6529,33.6617,33.6088,33.6265,22312.0
2017-08-22 11:30:00,38.2,38.28,38.2,38.26,17619.0,33.6265,33.6969,33.6265,33.6793,17619.0
2017-08-22 11:40:00,38.26,38.35,38.25,38.31,38134.0,33.6793,33.7585,33.6705,33.7233,38134.0
2017-08-22 11:50:00,38.31,38.34,38.3,38.33,34208.0,33.7233,33.7497,33.7145,33.7409,34208.0
2017-08-22 12:00:00,38.33,38.4,38.31,38.39,74154.0,33.7409,33.8025,33.7233,33.7937,74154.0
2017-08-22 12:10:00,38.39,38.42,38.38,38.4,47147.0,33.7937,33.8201,33.7849,33.8025,47147.0
2017-08-22 12:20:00,38.39,38.41,38.37,38.38,48715.0,33.7937,33.8113,33.7761,33.7849,48715.0
2017-08-22 12:30:00,38.38,38.42,38.34,38.34,57519.0,33.7849,33.8201,33.7497,33.7497,57519.0
2017-08-22 12:40:00,38.35,38.39,38.35,38.38,15020.0,33.7585,33.7937,33.7585,33.7849,15020.0
2017-08-22 12:50:00,38.38,38.44,38.38,38.44,26080.0,33.7849,33.8377,33.7849,33.8377,26080.0
2017-08-22 13:00:00,38.43,38.44,38.4,38.4,20190.0,33.8289,33.8377,33.8025,33.8025,20190.0
2017-08-22 13:10:00,38.41,38.43,38.39,38.4,16666.0,33.8113,33.8289,33.7937,33.8025,16666.0
2017-08-22 13:20:00,38.39,38.41,38.39,38.4,5000.0,33.7937,33.8113,33.7937,33.8025,5000.0
2017-08-22 13:30:00,38.4,38.45,38.38,38.43,33717.0,33.8025,33.8465,33.7849,33.8289,33717.0
2017-08-22 13:40:00,38.42,38.44,38.37,38.37,18073.0,33.8201,33.8377,33.7761,33.7761,18073.0
2017-08-22 13:50:00,38.37,38.38,38.35,38.36,16853.0,33.7761,33.7849,33.7585,33.7673,16853.0
2017-08-22 14:00:00,38.35,38.39,38.35,38.37,79191.0,33.7585,33.7937,33.7585,33.7761,79191.0
2017-08-22 14:10:00,38.38,38.43,38.37,38.43,33912.0,33.7849,33.8289,33.7761,33.8289,33912.0
2017-08-22 14:20:00,38.43,38.46,38.42,38.45,30927.0,33.8289,33.8553,33.8201,33.8465,30927.0
2017-08-22 14:30:00,38.46,38.47,38.43,38.45,58196.0,33.8553,33.8641,33.8289,33.8465,58196.0
2017-08-22 14:40:00,38.45,38.49,38.43,38.48,60983.0,33.8465,33.8817,33.8289,33.8729,60983.0
2017-08-22 14:50:00,38.47,38.5,38.45,38.5,135268.0,33.8641,33.8905,33.8465,33.8905,135268.0
2017-08-22 15:00:00,38.5,38.51,38.48,38.51,67755.0,33.8905,33.8993,33.8729,33.8993,67755.0
2017-08-22 15:10:00,38.51,38.56,38.5,38.54,94382.0,33.8993,33.9434,33.8905,33.9257,94382.0
2017-08-22 15:20:00,38.55,38.57,38.54,38.55,32986.0,33.9345,33.9522,33.9257,33.9345,32986.0
2017-08-22 15:30:00,38.54,38.56,38.51,38.51,110134.0,33.9257,33.9434,33.8993,33.8993,110134.0
2017-08-22 15:40:00,38.51,38.52,38.48,38.48,209817.0,33.8993,33.9081,33.8729,33.8729,209817.0
2017-08-22 15:50:00,38.49,38.5,38.45,38.48,468238.0,33.8817,33.8905,33.8465,33.8729,468238.0
2017-08-23 09:30:00,38.53,38.6,38.36,38.6,167749.0,33.9169,33.9786,33.7673,33.9786,167749.0
2017-08-23 09:40:00,38.6,38.64,38.51,38.63,132514.0,33.9786,34.0138,33.8993,34.005,132514.0
2017-08-23 09:50:00,38.63,38.73,38.62,38.65,80101.0,34.005,34.093,33.9962,34.0226,80101.0
2017-08-23 10:00:00,38.65,38.66,38.53,38.54,90220.0,34.0226,34.0314,33.9169,33.9257,90220.0
2017-08-23 10:10:00,38.54,38.59,38.5,38.52,53341.0,33.9257,33.9698,33.8905,33.9081,53341.0
2017-08-23 10:20:00,38.52,38.57,38.47,38.57,73749.0,33.9081,33.9522,33.8641,33.9522,73749.0
2017-08-23 10:30:00,38.57,38.62,38.54,38.58,57728.0,33.9522,33.9962,33.9257,33.961,57728.0
2017-08-23 10:40:00,38.59,38.71,38.59,38.67,57235.0,33.9698,34.0754,33.9698,34.0402,57235.0
2017-08-23 10:50:00,38.67,38.67,38.6,38.64,33186.0,34.0402,34.0402,33.9786,34.0138,33186.0
2017-08-23 11:00:00,38.64,38.67,38.64,38.65,41330.0,34.0138,34.0402,34.0138,34.0226,41330.0
2017-08-23 11:10:00,38.65,38.66,38.54,38.57,54457.0,34.0226,34.0314,33.9257,33.9522,54457.0
2017-08-23 11:20:00,38.57,38.58,38.52,38.56,54840.0,33.9522,33.961,33.9081,33.9434,54840.0
2017-08-23 11:30:00,38.56,38.62,38.53,38.62,42490.0,33.9434,33.9962,33.9169,33.9962,42490.0
2017-08-23 11:40:00,38.62,38.64,38.55,38.58,63894.0,33.9962,34.0138,33.9345,33.961,63894.0
2017-08-23 11:50:00,38.58,38.61,38.56,38.59,40824.0,33.961,33.9874,33.9434,33.9698,40824.0
2017-08-23 12:00:00,38.59,38.62,38.57,38.61,44093.0,33.9698,33.9962,33.9522,33.9874,44093.0
2017-08-23 12:10:00,38.61,38.66,38.61,38.61,35658.0,33.9874,34.0314,33.9874,33.9874,35658.0
2017-08-23 12:20:00,38.6,38.61,38.53,38.53,38210.0,33.9786,33.9874,33.9169,33.9169,38210.0
2017-08-23 12:30:00,38.52,38.58,38.52,38.54,80577.0,33.9081,33.961,33.9081,33.9257,80577.0
2017-08-23 12:40:00,38.53,38.54,38.5,38.5,84592.0,33.9169,33.9257,33.8905,33.8905,84592.0
2017-08-23 12:50:00,38.51,38.57,38.5,38.55,124625.0,33.8993,33.9522,33.8905,33.9345,124625.0
2017-08-23 13:00:00,38.55,38.57,38.53,38.55,138563.0,33.9345,33.9522,33.9169,33.9345,138563.0
2017-08-23 13:10:00,38.54,38.55,38.46,38.5,65944.0,33.9257,33.9345,33.8553,33.8905,65944.0
2017-08-23 13:20:00,38.5,38.51,38.45,38.45,36534.0,33.8905,33.8993,33.8465,33.8465,36534.0
2017-08-23 13:30:00,38.45,38.48,38.43,38.46,36059.0,33.8465,33.8729,33.8289,33.8553,36059.0
2017-08-23 13:40:00,38.46,38.47,38.43,38.43,99187.0,33.8553,33.8641,33.8289,33.8289,99187.0
2017-08-23 13:50:00,38.43,38.48,38.41,38.48,33398.0,33.8289,33.8729,33.8113,33.8729,33398.0
2017-08-23 14:00:00,38.47,38.48,38.42,38.46,18646.0,33.8641,33.8729,33.8201,33.8553,18646.0
2017-08-23 14:10:00,38.47,38.51,38.46,38.5,15570.0,33.8641,33.8993,33.8553,33.8905,15570.0
2017-08-23 14:20:00,38.5,38.54,38.5,38.51,35904.0,33.8905,33.9257,33.8905,33.8993,35904.0
2017-08-23 14:30:00,38.5,38.54,38.5,38.53,19966.0,33.8905,33.9257,33.8905,33.9169,19966.0
2017-08-23 14:40:00,38.54,38.56,38.52,38.55,16759.0,33.9257,33.9434,33.9081,33.9345,16759.0
2017-08-23 14:50:00,38.55,38.6,38.55,38.59,17000.0,33.9345,33.9786,33.9345,33.9698,17000.0
2017-08-23 15:00:00,38.6,38.61,38.56,38.56,20939.0,33.9786,33.9874,33.9434,33.9434,20939.0
2017-08-23 15:10:00,38.56,38.56,38.53,38.55,70549.0,33.9434,33.9434,33.9169,33.9345,70549.0
2017-08-23 15:20:00,38.55,38.55,38.51,38.53,165194.0,33.9345,33.9345,33.8993,33.9169,165194.0
2017-08-23 15:30:00,38.53,38.6,38.52,38.59,97801.0,33.9169,33.9786,33.9081,33.9698,97801.0
2017-08-23 15:40:00,38.58,38.6,38.54,38.55,99114.0,33.961,33.9786,33.9257,33.9345,99114.0
2017-08-23 15:50:00,38.55,38.55,38.49,38.51,290909.0,33.9345,33.9345,33.8817,33.8993,290909.0
2017-08-24 09:30:00,39.44,39.71,39.41,39.54,849371.0,34.718,34.9557,34.6916,34.806,849371.0
2017-08-24 09:40:00,39.54,39.61,39.39,39.43,560021.0,34.806,34.8676,34.674,34.7092,560021.0
2017-08-24 09:50:00,39.42,39.43,39.18,39.2,254589.0,34.7004,34.7092,34.4891,34.5067,254589.0
2017-08-24 10:00:00,39.2,39.32,39.15,39.29,367091.0,34.5067,34.6124,34.4627,34.586,367091.0
2017-08-24 10:10:00,39.29,39.39,39.25,39.36,295665.0,34.586,34.674,34.5507,34.6476,295665.0
2017-08-24 10:20:00,39.36,39.39,39.31,39.35,414495.0,34.6476,34.674,34.6036,34.6388,414495.0
2017-08-24 10:30:00,39.38,39.4,39.31,39.36,73784.0,34.6652,34.6828,34.6036,34.6476,73784.0
2017-08-24 10:40:00,39.36,39.37,39.29,39.34,69846.0,34.6476,34.6564,34.586,34.63,69846.0
2017-08-24 10:50:00,39.33,39.34,39.27,39.31,63974.0,34.6212,34.63,34.5683,34.6036,63974.0
2017-08-24 11:00:00,39.31,39.35,39.29,39.34,81999.0,34.6036,34.6388,34.586,34.63,81999.0
2017-08-24 11:10:00,39.35,39.4,39.29,39.34,57597.0,34.6388,34.6828,34.586,34.63,57597.0
2017-08-24 11:20:00,39.33,39.39,39.3,39.35,29549.0,34.6212,34.674,34.5948,34.6388,29549.0
2017-08-24 11:30:00,39.35,39.37,39.3,39.35,88882.0,34.6388,34.6564,34.5948,34.6388,88882.0
2017-08-24 11:40:00,39.35,39.45,39.34,39.44,48507.0,34.6388,34.7268,34.63,34.718,48507.0
2017-08-24 11:50:00,39.44,39.45,39.39,39.43,61095.0,34.718,34.7268,34.674,34.7092,61095.0
2017-08-24 12:00:00,39.43,39.45,39.36,39.36,54206.0,34.7092,34.7268,34.6476,34.6476,54206.0
2017-08-24 12:10:00,39.36,39.39,39.33,39.37,33928.0,34.6476,34.674,34.6212,34.6564,33928.0
2017-08-24 12:20:00,39.36,39.37,39.3,39.3,52189.0,34.6476,34.6564,34.5948,34.5948,52189.0
2017-08-24 12:30:00,39.29,39.3,39.24,39.25,39800.0,34.586,34.5948,34.5419,34.5507,39800.0
2017-08-24 12:40:00,39.26,39.27,39.23,39.24,17559.0,34.5595,34.5683,34.5331,34.5419,17559.0
2017-08-24 12:50:00,39.24,39.24,39.14,39.17,58716.0,34.5419,34.5419,34.4539,34.4803,58716.0
2017-08-24 13:00:00,39.16,39.16,39.11,39.12,42332.0,34.4715,34.4715,34.4275,34.4363,42332.0
2017-08-24 13:10:00,39.13,39.17,39.12,39.15,36331.0,34.4451,34.4803,34.4363,34.4627,36331.0
2017-08-24 13:20:00,39.15,39.16,39.12,39.13,20859.0,34.4627,34.4715,34.4363,34.4451,20859.0
2017-08-24 13:30:00,39.13,39.17,39.1,39.17,40924.0,34.4451,34.4803,34.4187,34.4803,40924.0
2017-08-24 13:40:00,39.18,39.18,39.13,39.14,27690.0,34.4891,34.4891,34.4451,34.4539,27690.0
2017-08-24 13:50:00,39.13,39.16,38.95,38.95,126582.0,34.4451,34.4715,34.2867,34.2867,126582.0
2017-08-24 14:00:00,38.96,38.98,38.86,38.92,98013.0,34.2955,34.3131,34.2074,34.2602,98013.0
2017-08-24 14:10:00,38.93,38.93,38.87,38.9,58720.0,34.2691,34.2691,34.2162,34.2426,58720.0
2017-08-24 14:20:00,38.91,38.94,38.89,38.93,38188.0,34.2514,34.2779,34.2338,34.2691,38188.0
2017-08-24 14:30:00,38.93,38.95,38.84,38.85,65992.0,34.2691,34.2867,34.1898,34.1986,65992.0
2017-08-24 14:40:00,38.84,38.84,38.73,38.74,67469.0,34.1898,34.1898,34.093,34.1018,67469.0
2017-08-24 14:50:00,38.74,38.83,38.74,38.83,202170.0,34.1018,34.181,34.1018,34.181,202170.0
2017-08-24 15:00:00,38.84,38.86,38.78,38.79,138255.0,34.1898,34.2074,34.137,34.1458,138255.0
2017-08-24 15:10:00,38.79,38.84,38.77,38.83,79823.0,34.1458,34.1898,34.1282,34.181,79823.0
2017-08-24 15:20:00,38.83,38.86,38.8,38.8,141312.0,34.181,34.2074,34.1546,34.1546,141312.0
2017-08-24 15:30:00,38.8,38.83,38.78,38.83,82494.0,34.1546,34.181,34.137,34.181,82494.0
2017-08-24 15:40:00,38.84,38.85,38.78,38.78,123120.0,34.1898,34.1986,34.137,34.137,123120.0
2017-08-24 15:50:00,38.79,38.85,38.78,38.84,535806.0,34.1458,34.1986,34.137,34.1898,535806.0
2017-08-25 09:30:00,39.0,39.1,38.82,39.07,290627.0,34.3307,34.4187,34.1722,34.3923,290627.0
2017-08-25 09:40:00,39.04,39.05,38.89,39.03,86019.0,34.3659,34.3747,34.2338,34.3571,86019.0
2017-08-25 09:50:00,39.04,39.16,39.04,39.12,60552.0,34.3659,34.4715,34.3659,34.4363,60552.0
2017-08-25 10:00:00,39.12,39.19,39.09,39.11,96458.0,34.4363,34.4979,34.4099,34.4275,96458.0
2017-08-25 10:10:00,39.1,39.23,39.07,39.22,201150.0,34.4187,34.5331,34.3923,34.5243,201150.0
2017-08-25 10:20:00,39.22,39.23,39.12,39.13,38203.0,34.5243,34.5331,34.4363,34.4451,38203.0
2017-08-25 10:30:00,39.14,39.19,39.11,39.19,42429.0,34.4539,34.4979,34.4275,34.4979,42429.0
2017-08-25 10:40:00,39.18,39.19,38.99,38.99,20547.0,34.4891,34.4979,34.3219,34.3219,20547.0
2017-08-25 10:50:00,38.99,39.09,38.96,39.06,33390.0,34.3219,34.4099,34.2955,34.3835,33390.0
2017-08-25 11:00:00,39.06,39.07,39.0,39.05,38029.0,34.3835,34.3923,34.3307,34.3747,38029.0
2017-08-25 11:10:00,39.06,39.09,39.02,39.07,16449.0,34.3835,34.4099,34.3483,34.3923,16449.0
2017-08-25 11:20:00,39.07,39.09,39.05,39.07,21981.0,34.3923,34.4099,34.3747,34.3923,21981.0
2017-08-25 11:30:00,39.07,39.08,39.03,39.05,32220.0,34.3923,34.4011,34.3571,34.3747,32220.0
2017-08-25 11:40:00,39.05,39.1,39.04,39.08,25097.0,34.3747,34.4187,34.3659,34.4011,25097.0
2017-08-25 11:50:00,39.08,39.08,39.03,39.07,24511.0,34.4011,34.4011,34.3571,34.3923,24511.0
2017-08-25 12:00:00,39.07,39.15,39.07,39.14,15866.0,34.3923,34.4627,34.3923,34.4539,15866.0
2017-08-25 12:10:00,39.13,39.14,39.1,39.1,16000.0,34.4451,34.4539,34.4187,34.4187,16000.0
2017-08-25 12:20:00,39.1,39.16,39.1,39.15,25936.0,34.4187,34.4715,34.4187,34.4627,25936.0
2017-08-25 12:30:00,39.16,39.18,39.11,39.14,42127.0,34.4715,34.4891,34.4275,34.4539,42127.0
2017-08-25 12:40:00,39.14,39.15,39.11,39.12,12200.0,34.4539,34.4627,34.4275,34.4363,12200.0
2017-08-25 12:50:00,39.12,39.17,39.11,39.17,44040.0,34.4363,34.4803,34.4275,34.4803,44040.0
2017-08-25 13:00:00,39.17,39.2,39.16,39.19,13266.0,34.4803,34.5067,34.4715,34.4979,13266.0
2017-08-25 13:10:00,39.19,39.25,39.18,39.24,47800.0,34.4979,34.5507,34.4891,34.5419,47800.0
2017-08-25 13:20:00,39.24,39.25,39.23,39.23,21878.0,34.5419,34.5507,34.5331,34.5331,21878.0
2017-08-25 13:30:00,39.24,39.28,39.24,39.28,11500.0,34.5419,34.5771,34.5419,34.5771,11500.0
2017-08-25 13:40:00,39.28,39.31,39.28,39.29,20334.0,34.5771,34.6036,34.5771,34.586,20334.0
2017-08-25 13:50:00,39.28,39.32,39.27,39.3,33646.0,34.5771,34.6124,34.5683,34.5948,33646.0
2017-08-25 14:00:00,39.3,39.33,39.27,39.33,29278.0,34.5948,34.6212,34.5683,34.6212,29278.0
2017-08-25 14:10:00,39.33,39.37,39.32,39.37,28152.0,34.6212,34.6564,34.6124,34.6564,28152.0
2017-08-25 14:20:00,39.37,39.38,39.29,39.3,30705.0,34.6564,34.6652,34.586,34.5948,30705.0
2017-08-25 14:30:00,39.3,39.33,39.29,39.32,31108.0,34.5948,34.6212,34.586,34.6124,31108.0
2017-08-25 14:40:00,39.33,39.39,39.31,39.39,20571.0,34.6212,34.674,34.6036,34.674,20571.0
2017-08-25 14:50:00,39.39,39.4,39.37,39.39,45001.0,34.674,34.6828,34.6564,34.674,45001.0
2017-08-25 15:00:00,39.39,39.39,39.32,39.35,119983.0,34.674,34.674,34.6124,34.6388,119983.0
2017-08-25 15:10:00,39.36,39.4,39.36,39.39,20279.0,34.6476,34.6828,34.6476,34.674,20279.0
2017-08-25 15:20:00,39.39,39.39,39.36,39.38,41997.0,34.674,34.674,34.6476,34.6652,41997.0
2017-08-25 15:30:00,39.39,39.39,39.35,39.37,50532.0,34.674,34.674,34.6388,34.6564,50532.0
2017-08-25 15:40:00,39.36,39.39,39.35,39.36,173129.0,34.6476,34.674,34.6388,34.6476,173129.0
2017-08-25 15:50:00,39.37,39.37,39.31,39.32,267701.0,34.6564,34.6564,34.6036,34.6124,267701.0
2017-08-28 09:30:00,39.24,39.32,39.17,39.19,144452.0,34.5419,34.6124,34.4803,34.4979,144452.0
2017-08-28 09:40:00,39.19,39.3,39.16,39.17,82779.0,34.4979,34.5948,34.4715,34.4803,82779.0
2017-08-28 09:50:00,39.17,39.21,39.08,39.11,67468.0,34.4803,34.5155,34.4011,34.4275,67468.0
2017-08-28 10:00:00,39.11,39.15,39.04,39.1,46859.0,34.4275,34.4627,34.3659,34.4187,46859.0
2017-08-28 10:10:00,39.11,39.13,39.02,39.09,44130.0,34.4275,34.4451,34.3483,34.4099,44130.0
2017-08-28 10:20:00,39.09,39.09,38.95,38.95,82923.0,34.4099,34.4099,34.2867,34.2867,82923.0
2017-08-28 10:30:00,38.94,39.02,38.93,38.95,49386.0,34.2779,34.3483,34.2691,34.2867,49386.0
2017-08-28 10:40:00,38.95,38.98,38.88,38.98,62482.0,34.2867,34.3131,34.225,34.3131,62482.0
2017-08-28 10:50:00,38.98,39.11,38.98,39.08,60411.0,34.3131,34.4275,34.3131,34.4011,60411.0
2017-08-28 11:00:00,39.08,39.12,39.01,39.02,50817.0,34.4011,34.4363,34.3395,34.3483,50817.0
2017-08-28 11:10:00,39.02,39.03,38.98,38.99,35948.0,34.3483,34.3571,34.3131,34.3219,35948.0
2017-08-28 11:20:00,39.0,39.1,39.0,39.1,64544.0,34.3307,34.4187,34.3307,34.4187,64544.0
2017-08-28 11:30:00,39.1,39.14,39.08,39.12,38889.0,34.4187,34.4539,34.4011,34.4363,38889.0
2017-08-28 11:40:00,39.13,39.16,39.1,39.13,32128.0,34.4451,34.4715,34.4187,34.4451,32128.0
2017-08-28 11:50:00,39.14,39.16,39.11,39.12,27455.0,34.4539,34.4715,34.4275,34.4363,27455.0
2017-08-28 12:00:00,39.11,39.16,39.1,39.14,18512.0,34.4275,34.4715,34.4187,34.4539,18512.0
2017-08-28 12:10:00,39.13,39.18,39.12,39.13,41435.0,34.4451,34.4891,34.4363,34.4451,41435.0
2017-08-28 12:20:00,39.13,39.14,39.07,39.09,20445.0,34.4451,34.4539,34.3923,34.4099,20445.0
2017-08-28 12:30:00,39.09,39.09,39.06,39.06,20549.0,34.4099,34.4099,34.3835,34.3835,20549.0
2017-08-28 12:40:00,39.07,39.07,39.0,39.04,25579.0,34.3923,34.3923,34.3307,34.3659,25579.0
2017-08-28 12:50:00,39.04,39.04,39.0,39.02,51909.0,34.3659,34.3659,34.3307,34.3483,51909.0
2017-08-28 13:00:00,39.02,39.07,39.02,39.07,18548.0,34.3483,34.3923,34.3483,34.3923,18548.0
2017-08-28 13:10:00,39.06,39.07,39.03,39.03,32134.0,34.3835,34.3923,34.3571,34.3571,32134.0
2017-08-28 13:20:00,39.02,39.03,38.97,38.98,37090.0,34.3483,34.3571,34.3043,34.3131,37090.0
2017-08-28 13:30:00,38.98,38.99,38.95,38.96,24773.0,34.3131,34.3219,34.2867,34.2955,24773.0
2017-08-28 13:40:00,38.96,39.02,38.94,39.0,35200.0,34.2955,34.3483,34.2779,34.3307,35200.0
2017-08-28 13:50:00,39.0,39.04,38.96,39.04,44542.0,34.3307,34.3659,34.2955,34.3659,44542.0
2017-08-28 14:00:00,39.04,39.04,38.99,39.0,29848.0,34.3659,34.3659,34.3219,34.3307,29848.0
2017-08-28 14:10:00,39.0,39.0,38.95,38.96,33608.0,34.3307,34.3307,34.2867,34.2955,33608.0
2017-08-28 14:20:00,38.96,39.0,38.94,38.99,40230.0,34.2955,34.3307,34.2779,34.3219,40230.0
2017-08-28 14:30:00,38.98,39.08,38.96,39.08,103749.0,34.3131,34.4011,34.2955,34.4011,103749.0
2017-08-28 14:40:00,39.08,39.11,39.05,39.11,247416.0,34.4011,34.4275,34.3747,34.4275,247416.0
2017-08-28 14:50:00,39.11,39.14,39.07,39.07,140188.0,34.4275,34.4539,34.3923,34.3923,140188.0
2017-08-28 15:00:00,39.08,39.11,39.06,39.08,38942.0,34.4011,34.4275,34.3835,34.4011,38942.0
2017-08-28 15:10:00,39.07,39.1,39.05,39.1,37975.0,34.3923,34.4187,34.3747,34.4187,37975.0
2017-08-28 15:20:00,39.09,39.1,39.08,39.09,40039.0,34.4099,34.4187,34.4011,34.4099,40039.0
2017-08-28 15:30:00,39.09,39.12,39.08,39.09,91946.0,34.4099,34.4363,34.4011,34.4099,91946.0
2017-08-28 15:40:00,39.09,39.12,39.09,39.09,117586.0,34.4099,34.4363,34.4099,34.4099,117586.0
2017-08-28 15:50:00,39.09,39.13,39.07,39.13,303513.0,34.4099,34.4451,34.3923,34.4451,303513.0
2017-08-29 09:30:00,38.58,38.83,38.39,38.68,84575.0,33.961,34.181,33.7937,34.049,84575.0
2017-08-29 09:40:00,38.69,38.72,38.59,38.68,92016.0,34.0578,34.0842,33.9698,34.049,92016.0
2017-08-29 09:50:00,38.68,38.76,38.66,38.67,41700.0,34.049,34.1194,34.0314,34.0402,41700.0
2017-08-29 10:00:00,38.67,38.72,38.65,38.69,21592.0,34.0402,34.0842,34.0226,34.0578,21592.0
2017-08-29 10:10:00,38.69,38.77,38.64,38.7,15619.0,34.0578,34.1282,34.0138,34.0666,15619.0
2017-08-29 10:20:00,38.71,38.73,38.61,38.64,30800.0,34.0754,34.093,33.9874,34.0138,30800.0
2017-08-29 10:30:00,38.65,38.72,38.63,38.72,19117.0,34.0226,34.0842,34.005,34.0842,19117.0
2017-08-29 10:40:00,38.74,38.79,38.69,38.72,49238.0,34.1018,34.1458,34.0578,34.0842,49238.0
2017-08-29 10:50:00,38.72,38.78,38.69,38.72,156099.0,34.0842,34.137,34.0578,34.0842,156099.0
2017-08-29 11:00:00,38.72,38.81,38.7,38.8,23647.0,34.0842,34.1634,34.0666,34.1546,23647.0
2017-08-29 11:10:00,38.79,38.8,38.69,38.7,18063.0,34.1458,34.1546,34.0578,34.0666,18063.0
2017-08-29 11:20:00,38.7,38.72,38.66,38.67,12510.0,34.0666,34.0842,34.0314,34.0402,12510.0
2017-08-29 11:30:00,38.66,38.68,38.63,38.63,19425.0,34.0314,34.049,34.005,34.005,19425.0
2017-08-29 11:40:00,38.63,38.72,38.63,38.66,31936.0,34.005,34.0842,34.005,34.0314,31936.0
2017-08-29 11:50:00,38.67,38.75,38.67,38.7,38909.0,34.0402,34.1106,34.0402,34.0666,38909.0
2017-08-29 12:00:00,38.68,38.72,38.68,38.7,10987.0,34.049,34.0842,34.049,34.0666,10987.0
2017-08-29 12:10:00,38.71,38.77,38.71,38.76,8181.0,34.0754,34.1282,34.0754,34.1194,8181.0
2017-08-29 12:20:00,38.75,38.79,38.75,38.77,8275.0,34.1106,34.1458,34.1106,34.1282,8275.0
2017-08-29 12:30:00,38.77,38.79,38.75,38.77,13146.0,34.1282,34.1458,34.1106,34.1282,13146.0
2017-08-29 12:40:00,38.77,38.78,38.74,38.76,26041.0,34.1282,34.137,34.1018,34.1194,26041.0
2017-08-29 12:50:00,38.77,38.77,38.74,38.76,7837.0,34.1282,34.1282,34.1018,34.1194,7837.0
2017-08-29 13:00:00,38.76,38.82,38.75,38.81,8136.0,34.1194,34.1722,34.1106,34.1634,8136.0
2017-08-29 13:10:00,38.82,38.84,38.79,38.84,22719.0,34.1722,34.1898,34.1458,34.1898,22719.0
2017-08-29 13:20:00,38.84,38.84,38.78,38.81,14864.0,34.1898,34.1898,34.137,34.1634,14864.0
2017-08-29 13:30:00,38.82,38.82,38.78,38.79,22495.0,34.1722,34.1722,34.137,34.1458,22495.0
2017-08-29 13:40:00,38.78,38.8,38.75,38.8,19707.0,34.137,34.1546,34.1106,34.1546,19707.0
2017-08-29 13:50:00,38.8,38.83,38.77,38.82,29564.0,34.1546,34.181,34.1282,34.1722,29564.0
2017-08-29 14:00:00,38.83,38.85,38.79,38.82,21117.0,34.181,34.1986,34.1458,34.1722,21117.0
2017-08-29 14:10:00,38.82,38.85,38.79,38.84,328004.0,34.1722,34.1986,34.1458,34.1898,328004.0
2017-08-29 14:20:00,38.85,38.88,38.81,38.81,102759.0,34.1986,34.225,34.1634,34.1634,102759.0
2017-08-29 14:30:00,38.8,38.89,38.8,38.85,113978.0,34.1546,34.2338,34.1546,34.1986,113978.0
2017-08-29 14:40:00,38.86,38.88,38.84,38.87,16011.0,34.2074,34.225,34.1898,34.2162,16011.0
2017-08-29 14:50:00,38.88,38.89,38.84,38.87,17692.0,34.225,34.2338,34.1898,34.2162,17692.0
2017-08-29 15:00:00,38.87,38.89,38.85,38.89,29605.0,34.2162,34.2338,34.1986,34.2338,29605.0
2017-08-29 15:10:00,38.9,38.91,38.87,38.87,72962.0,34.2426,34.2514,34.2162,34.2162,72962.0
2017-08-29 15:20:00,38.88,38.9,38.87,38.89,12299.0,34.225,34.2426,34.2162,34.2338,12299.0
2017-08-29 15:30:00,38.89,38.93,38.89,38.93,39720.0,34.2338,34.2691,34.2338,34.2691,39720.0
2017-08-29 15:40:00,38.93,38.94,38.91,38.91,67266.0,34.2691,34.2779,34.2514,34.2514,67266.0
2017-08-29 15:50:00,38.91,38.93,38.88,38.91,369082.0,34.2514,34.2691,34.225,34.2514,369082.0
2017-08-30 09:30:00,38.9,38.9,38.7,38.78,65815.0,34.2426,34.2426,34.0666,34.137,65815.0
2017-08-30 09:40:00,38.83,38.95,38.8,38.91,41060.0,34.181,34.2867,34.1546,34.2514,41060.0
2017-08-30 09:50:00,38.91,38.93,38.84,38.84,142075.0,34.2514,34.2691,34.1898,34.1898,142075.0
2017-08-30 10:00:00,38.84,38.89,38.83,38.86,53166.0,34.1898,34.2338,34.181,34.2074,53166.0
2017-08-30 10:10:00,38.86,38.95,38.86,38.91,47812.0,34.2074,34.2867,34.2074,34.2514,47812.0
2017-08-30 10:20:00,38.92,38.96,38.89,38.9,91856.0,34.2602,34.2955,34.2338,34.2426,91856.0
2017-08-30 10:30:00,38.91,38.92,38.85,38.87,32266.0,34.2514,34.2602,34.1986,34.2162,32266.0
2017-08-30 10:40:00,38.87,39.03,38.86,39.0,72513.0,34.2162,34.3571,34.2074,34.3307,72513.0
2017-08-30 10:50:00,39.01,39.01,38.97,39.0,18914.0,34.3395,34.3395,34.3043,34.3307,18914.0
2017-08-30 11:00:00,38.99,38.99,38.97,38.99,46497.0,34.3219,34.3219,34.3043,34.3219,46497.0
2017-08-30 11:10:00,38.99,39.05,38.97,39.05,42479.0,34.3219,34.3747,34.3043,34.3747,42479.0
2017-08-30 11:20:00,39.05,39.1,39.04,39.1,39685.0,34.3747,34.4187,34.3659,34.4187,39685.0
2017-08-30 11:30:00,39.1,39.12,39.04,39.06,44890.0,34.4187,34.4363,34.3659,34.3835,44890.0
2017-08-30 11:40:00,39.07,39.09,39.03,39.05,21443.0,34.3923,34.4099,34.3571,34.3747,21443.0
2017-08-30 11:50:00,39.05,39.08,39.04,39.08,26828.0,34.3747,34.4011,34.3659,34.4011,26828.0
2017-08-30 12:00:00,39.07,39.14,39.06,39.14,68798.0,34.3923,34.4539,34.3835,34.4539,68798.0
2017-08-30 12:10:00,39.13,39.13,39.08,39.09,31534.0,34.4451,34.4451,34.4011,34.4099,31534.0
2017-08-30 12:20:00,39.09,39.09,39.04,39.04,13458.0,34.4099,34.4099,34.3659,34.3659,13458.0
2017-08-30 12:30:00,39.05,39.06,39.03,39.05,28076.0,34.3747,34.3835,34.3571,34.3747,28076.0
2017-08-30 12:40:00,39.06,39.09,39.05,39.09,44268.0,34.3835,34.4099,34.3747,34.4099,44268.0
2017-08-30 12:50:00,39.08,39.09,39.04,39.05,33460.0,34.4011,34.4099,34.3659,34.3747,33460.0
2017-08-30 13:00:00,39.06,39.09,39.04,39.08,19868.0,34.3835,34.4099,34.3659,34.4011,19868.0
2017-08-30 13:10:00,39.09,39.15,39.09,39.14,43529.0,34.4099,34.4627,34.4099,34.4539,43529.0
2017-08-30 13:20:00,39.14,39.18,39.13,39.17,27298.0,34.4539,34.4891,34.4451,34.4803,27298.0
2017-08-30 13:30:00,39.17,39.18,39.09,39.1,21693.0,34.4803,34.4891,34.4099,34.4187,21693.0
2017-08-30 13:40:00,39.09,39.1,39.06,39.09,52353.0,34.4099,34.4187,34.3835,34.4099,52353.0
2017-08-30 13:50:00,39.09,39.12,39.06,39.06,21837.0,34.4099,34.4363,34.3835,34.3835,21837.0
2017-08-30 14:00:00,39.06,39.1,39.04,39.05,24844.0,34.3835,34.4187,34.3659,34.3747,24844.0
2017-08-30 14:10:00,39.06,39.09,39.05,39.09,26367.0,34.3835,34.4099,34.3747,34.4099,26367.0
2017-08-30 14:20:00,39.08,39.1,39.07,39.08,51073.0,34.4011,34.4187,34.3923,34.4011,51073.0
2017-08-30 14:30:00,39.08,39.09,39.07,39.09,23462.0,34.4011,34.4099,34.3923,34.4099,23462.0
2017-08-30 14:40:00,39.09,39.12,39.06,39.1,116863.0,34.4099,34.4363,34.3835,34.4187,116863.0
2017-08-30 14:50:00,39.1,39.11,39.06,39.07,78732.0,34.4187,34.4275,34.3835,34.3923,78732.0
2017-08-30 15:00:00,39.06,39.11,39.06,39.1,35746.0,34.3835,34.4275,34.3835,34.4187,35746.0
2017-08-30 15:10:00,39.09,39.1,39.04,39.05,22637.0,34.4099,34.4187,34.3659,34.3747,22637.0
2017-08-30 15:20:00,39.05,39.07,39.03,39.07,39616.0,34.3747,34.3923,34.3571,34.3923,39616.0
2017-08-30 15:30:00,39.06,39.07,38.98,39.0,135421.0,34.3835,34.3923,34.3131,34.3307,135421.0
2017-08-30 15:40:00,38.99,39.02,38.96,38.99,129062.0,34.3219,34.3483,34.2955,34.3219,129062.0
2017-08-30 15:50:00,39.0,39.03,38.98,39.02,171115.0,34.3307,34.3571,34.3131,34.3483,171115.0
2017-08-31 09:30:00,39.1,39.24,39.04,39.15,64835.0,34.4187,34.5419,34.3659,34.4627,64835.0
2017-08-31 09:40:00,39.15,39.16,39.04,39.06,50502.0,34.4627,34.4715,34.3659,34.3835,50502.0
2017-08-31 09:50:00,39.05,39.23,39.05,39.17,42195.0,34.3747,34.5331,34.3747,34.4803,42195.0
2017-08-31 10:00:00,39.18,39.23,39.15,39.15,19654.0,34.4891,34.5331,34.4627,34.4627,19654.0
2017-08-31 10:10:00,39.14,39.16,39.03,39.04,99340.0,34.4539,34.4715,34.3571,34.3659,99340.0
2017-08-31 10:20:00,39.05,39.1,38.99,39.07,63162.0,34.3747,34.4187,34.3219,34.3923,63162.0
2017-08-31 10:30:00,39.07,39.11,39.05,39.09,46774.0,34.3923,34.4275,34.3747,34.4099,46774.0
2017-08-31 10:40:00,39.1,39.13,39.09,39.11,64067.0,34.4187,34.4451,34.4099,34.4275,64067.0
2017-08-31 10:50:00,39.12,39.17,39.12,39.14,18783.0,34.4363,34.4803,34.4363,34.4539,18783.0
2017-08-31 11:00:00,39.14,39.18,39.13,39.16,15912.0,34.4539,34.4891,34.4451,34.4715,15912.0
2017-08-31 11:10:00,39.18,39.18,39.09,39.11,20520.0,34.4891,34.4891,34.4099,34.4275,20520.0
2017-08-31 11:20:00,39.12,39.16,39.11,39.14,34862.0,34.4363,34.4715,34.4275,34.4539,34862.0
2017-08-31 11:30:00,39.14,39.16,39.11,39.16,31431.0,34.4539,34.4715,34.4275,34.4715,31431.0
2017-08-31 11:40:00,39.18,39.21,39.16,39.2,10819.0,34.4891,34.5155,34.4715,34.5067,10819.0
2017-08-31 11:50:00,39.19,39.26,39.19,39.23,37725.0,34.4979,34.5595,34.4979,34.5331,37725.0
2017-08-31 12:00:00,39.23,39.28,39.23,39.28,11723.0,34.5331,34.5771,34.5331,34.5771,11723.0
2017-08-31 12:10:00,39.28,39.29,39.25,39.29,17249.0,34.5771,34.586,34.5507,34.586,17249.0
2017-08-31 12:20:00,39.29,39.31,39.27,39.28,7934.0,34.586,34.6036,34.5683,34.5771,7934.0
2017-08-31 12:30:00,39.29,39.29,39.27,39.29,10304.0,34.586,34.586,34.5683,34.586,10304.0
2017-08-31 12:40:00,39.29,39.29,39.26,39.26,10722.0,34.586,34.586,34.5595,34.5595,10722.0
2017-08-31 12:50:00,39.26,39.27,39.23,39.23,18034.0,34.5595,34.5683,34.5331,34.5331,18034.0
2017-08-31 13:00:00,39.24,39.26,39.21,39.23,16554.0,34.5419,34.5595,34.5155,34.5331,16554.0
2017-08-31 13:10:00,39.23,39.24,39.19,39.24,25478.0,34.5331,34.5419,34.4979,34.5419,25478.0
2017-08-31 13:20:00,39.23,39.24,39.2,39.21,16674.0,34.5331,34.5419,34.5067,34.5155,16674.0
2017-08-31 13:30:00,39.22,39.23,39.14,39.15,44193.0,34.5243,34.5331,34.4539,34.4627,44193.0
2017-08-31 13:40:00,39.15,39.17,39.13,39.15,41308.0,34.4627,34.4803,34.4451,34.4627,41308.0
2017-08-31 13:50:00,39.15,39.17,39.13,39.16,54080.0,34.4627,34.4803,34.4451,34.4715,54080.0
2017-08-31 14:00:00,39.16,39.2,39.16,39.18,11160.0,34.4715,34.5067,34.4715,34.4891,11160.0
2017-08-31 14:10:00,39.19,39.19,39.15,39.16,18023.0,34.4979,34.4979,34.4627,34.4715,18023.0
2017-08-31 14:20:00,39.15,39.17,39.12,39.12,20398.0,34.4627,34.4803,34.4363,34.4363,20398.0
2017-08-31 14:30:00,39.13,39.14,39.11,39.13,22223.0,34.4451,34.4539,34.4275,34.4451,22223.0
2017-08-31 14:40:00,39.12,39.13,39.1,39.13,24042.0,34.4363,34.4451,34.4187,34.4451,24042.0
2017-08-31 14:50:00,39.13,39.14,39.12,39.13,20060.0,34.4451,34.4539,34.4363,34.4451,20060.0
2017-08-31 15:00:00,39.13,39.14,39.1,39.1,41733.0,34.4451,34.4539,34.4187,34.4187,41733.0
2017-08-31 15:10:00,39.1,39.12,39.09,39.11,37858.0,34.4187,34.4363,34.4099,34.4275,37858.0
2017-08-31 15:20:00,39.11,39.14,39.1,39.14,32889.0,34.4275,34.4539,34.4187,34.4539,32889.0
2017-08-31 15:30:00,39.13,39.19,39.13,39.17,73675.0,34.4451,34.4979,34.4451,34.4803,73675.0
2017-08-31 15:40:00,39.17,39.19,39.16,39.19,70864.0,34.4803,34.4979,34.4715,34.4979,70864.0
2017-08-31 15:50:00,39.19,39.21,39.16,39.2,251443.0,34.4979,34.5155,34.4715,34.5067,251443.0
2017-09-01 09:30:00,39.26,39.46,39.26,39.43,95523.0,34.5595,34.7356,34.5595,34.7092,95523.0
2017-09-01 09:40:00,39.41,39.65,39.4,39.63,73407.0,34.6916,34.9028,34.6828,34.8852,73407.0
2017-09-01 09:50:00,39.64,39.64,39.5,39.51,107164.0,34.894,34.894,34.7708,34.7796,107164.0
2017-09-01 10:00:00,39.54,39.61,39.53,39.57,32367.0,34.806,34.8676,34.7972,34.8324,32367.0
2017-09-01 10:10:00,39.56,39.63,39.54,39.59,50048.0,34.8236,34.8852,34.806,34.85,50048.0
2017-09-01 10:20:00,39.59,39.64,39.58,39.61,29188.0,34.85,34.894,34.8412,34.8676,29188.0
2017-09-01 10:30:00,39.61,39.65,39.61,39.63,25110.0,34.8676,34.9028,34.8676,34.8852,25110.0
2017-09-01 10:40:00,39.64,39.64,39.58,39.6,37973.0,34.894,34.894,34.8412,34.8588,37973.0
2017-09-01 10:50:00,39.59,39.59,39.54,39.56,43925.0,34.85,34.85,34.806,34.8236,43925.0
2017-09-01 11:00:00,39.56,39.59,39.54,39.59,38875.0,34.8236,34.85,34.806,34.85,38875.0
2017-09-01 11:10:00,39.59,39.64,39.57,39.62,15672.0,34.85,34.894,34.8324,34.8764,15672.0
2017-09-01 11:20:00,39.63,39.67,39.6,39.62,53985.0,34.8852,34.9205,34.8588,34.8764,53985.0
2017-09-01 11:30:00,39.62,39.63,39.59,39.61,33932.0,34.8764,34.8852,34.85,34.8676,33932.0
2017-09-01 11:40:00,39.61,39.67,39.61,39.65,15415.0,34.8676,34.9205,34.8676,34.9028,15415.0
2017-09-01 11:50:00,39.65,39.65,39.6,39.64,15684.0,34.9028,34.9028,34.8588,34.894,15684.0
2017-09-01 12:00:00,39.64,39.64,39.57,39.58,13741.0,34.894,34.894,34.8324,34.8412,13741.0
2017-09-01 12:10:00,39.59,39.62,39.58,39.61,8922.0,34.85,34.8764,34.8412,34.8676,8922.0
2017-09-01 12:20:00,39.6,39.62,39.6,39.6,12723.0,34.8588,34.8764,34.8588,34.8588,12723.0
2017-09-01 12:30:00,39.61,39.68,39.6,39.68,136873.0,34.8676,34.9293,34.8588,34.9293,136873.0
2017-09-01 12:40:00,39.67,39.68,39.65,39.68,12211.0,34.9205,34.9293,34.9028,34.9293,12211.0
2017-09-01 12:50:00,39.67,39.72,39.67,39.7,26973.0,34.9205,34.9645,34.9205,34.9469,26973.0
2017-09-01 13:00:00,39.7,39.71,39.68,39.71,9706.0,34.9469,34.9557,34.9293,34.9557,9706.0
2017-09-01 13:10:00,39.71,39.71,39.65,39.68,33961.0,34.9557,34.9557,34.9028,34.9293,33961.0
2017-09-01 13:20:00,39.68,39.7,39.64,39.69,25106.0,34.9293,34.9469,34.894,34.9381,25106.0
2017-09-01 13:30:00,39.69,39.71,39.65,39.66,27061.0,34.9381,34.9557,34.9028,34.9117,27061.0
2017-09-01 13:40:00,39.66,39.72,39.65,39.72,18152.0,34.9117,34.9645,34.9028,34.9645,18152.0
2017-09-01 13:50:00,39.71,39.72,39.65,39.66,41231.0,34.9557,34.9645,34.9028,34.9117,41231.0
2017-09-01 14:00:00,39.66,39.69,39.66,39.66,50434.0,34.9117,34.9381,34.9117,34.9117,50434.0
2017-09-01 14:10:00,39.66,39.7,39.66,39.67,33255.0,34.9117,34.9469,34.9117,34.9205,33255.0
2017-09-01 14:20:00,39.68,39.71,39.67,39.71,39431.0,34.9293,34.9557,34.9205,34.9557,39431.0
2017-09-01 14:30:00,39.71,39.73,39.69,39.72,55781.0,34.9557,34.9733,34.9381,34.9645,55781.0
2017-09-01 14:40:00,39.72,39.73,39.71,39.71,42050.0,34.9645,34.9733,34.9557,34.9557,42050.0
2017-09-01 14:50:00,39.72,39.73,39.69,39.73,62153.0,34.9645,34.9733,34.9381,34.9733,62153.0
2017-09-01 15:00:00,39.72,39.75,39.71,39.75,70533.0,34.9645,34.9909,34.9557,34.9909,70533.0
2017-09-01 15:10:00,39.75,39.76,39.74,39.75,61672.0,34.9909,34.9997,34.9821,34.9909,61672.0
2017-09-01 15:20:00,39.74,39.76,39.74,39.74,68015.0,34.9821,34.9997,34.9821,34.9821,68015.0
2017-09-01 15:30:00,39.75,39.75,39.7,39.73,114233.0,34.9909,34.9909,34.9469,34.9733,114233.0
2017-09-01 15:40:00,39.73,39.77,39.72,39.72,176907.0,34.9733,35.0085,34.9645,34.9645,176907.0
2017-09-01 15:50:00,39.72,39.75,39.7,39.72,405917.0,34.9645,34.9909,34.9469,34.9645,405917.0
2017-09-05 09:30:00,39.58,39.85,39.46,39.57,81744.0,34.8412,35.0789,34.7356,34.8324,81744.0
2017-09-05 09:40:00,39.58,39.84,39.58,39.75,62609.0,34.8412,35.0701,34.8412,34.9909,62609.0
2017-09-05 09:50:00,39.74,39.88,39.7,39.85,47336.0,34.9821,35.1053,34.9469,35.0789,47336.0
2017-09-05 10:00:00,39.85,39.87,39.68,39.71,67089.0,35.0789,35.0965,34.9293,34.9557,67089.0
2017-09-05 10:10:00,39.7,39.75,39.67,39.74,26203.0,34.9469,34.9909,34.9205,34.9821,26203.0
2017-09-05 10:20:00,39.74,39.74,39.65,39.68,32498.0,34.9821,34.9821,34.9028,34.9293,32498.0
2017-09-05 10:30:00,39.67,39.69,39.63,39.63,42758.0,34.9205,34.9381,34.8852,34.8852,42758.0
2017-09-05 10:40:00,39.62,39.63,39.52,39.56,94708.0,34.8764,34.8852,34.7884,34.8236,94708.0
2017-09-05 10:50:00,39.55,39.61,39.55,39.61,79071.0,34.8148,34.8676,34.8148,34.8676,79071.0
2017-09-05 11:00:00,39.6,39.7,39.58,39.7,35306.0,34.8588,34.9469,34.8412,34.9469,35306.0
2017-09-05 11:10:00,39.7,39.71,39.63,39.63,27893.0,34.9469,34.9557,34.8852,34.8852,27893.0
2017-09-05 11:20:00,39.64,39.67,39.62,39.65,16496.0,34.894,34.9205,34.8764,34.9028,16496.0
2017-09-05 11:30:00,39.63,39.69,39.63,39.69,12599.0,34.8852,34.9381,34.8852,34.9381,12599.0
2017-09-05 11:40:00,39.68,39.69,39.63,39.67,13970.0,34.9293,34.9381,34.8852,34.9205,13970.0
2017-09-05 11:50:00,39.67,39.7,39.64,39.69,26152.0,34.9205,34.9469,34.894,34.9381,26152.0
2017-09-05 12:00:00,39.68,39.68,39.57,39.57,17543.0,34.9293,34.9293,34.8324,34.8324,17543.0
2017-09-05 12:10:00,39.57,39.57,39.49,39.52,13668.0,34.8324,34.8324,34.762,34.7884,13668.0
2017-09-05 12:20:00,39.51,39.58,39.49,39.5,167561.0,34.7796,34.8412,34.762,34.7708,167561.0
2017-09-05 12:30:00,39.5,39.5,39.42,39.47,55096.0,34.7708,34.7708,34.7004,34.7444,55096.0
2017-09-05 12:40:00,39.46,39.47,39.38,39.41,27429.0,34.7356,34.7444,34.6652,34.6916,27429.0
2017-09-05 12:50:00,39.41,39.43,39.36,39.37,46806.0,34.6916,34.7092,34.6476,34.6564,46806.0
2017-09-05 13:00:00,39.36,39.36,39.28,39.29,32217.0,34.6476,34.6476,34.5771,34.586,32217.0
2017-09-05 13:10:00,39.29,39.36,39.27,39.36,36921.0,34.586,34.6476,34.5683,34.6476,36921.0
2017-09-05 13:20:00,39.36,39.37,39.29,39.31,24132.0,34.6476,34.6564,34.586,34.6036,24132.0
2017-09-05 13:30:00,39.31,39.38,39.28,39.37,27361.0,34.6036,34.6652,34.5771,34.6564,27361.0
2017-09-05 13:40:00,39.37,39.39,39.35,39.36,16882.0,34.6564,34.674,34.6388,34.6476,16882.0
2017-09-05 13:50:00,39.36,39.42,39.35,39.4,18020.0,34.6476,34.7004,34.6388,34.6828,18020.0
2017-09-05 14:00:00,39.4,39.45,39.39,39.42,52082.0,34.6828,34.7268,34.674,34.7004,52082.0
2017-09-05 14:10:00,39.42,39.44,39.39,39.43,13988.0,34.7004,34.718,34.674,34.7092,13988.0
2017-09-05 14:20:00,39.44,39.53,39.44,39.52,20320.0,34.718,34.7972,34.718,34.7884,20320.0
2017-09-05 14:30:00,39.51,39.53,39.5,39.5,22023.0,34.7796,34.7972,34.7708,34.7708,22023.0
2017-09-05 14:40:00,39.5,39.51,39.46,39.49,25982.0,34.7708,34.7796,34.7356,34.762,25982.0
2017-09-05 14:50:00,39.49,39.5,39.47,39.5,33236.0,34.762,34.7708,34.7444,34.7708,33236.0
2017-09-05 15:00:00,39.5,39.55,39.49,39.55,27467.0,34.7708,34.8148,34.762,34.8148,27467.0
2017-09-05 15:10:00,39.55,39.6,39.54,39.58,19978.0,34.8148,34.8588,34.806,34.8412,19978.0
2017-09-05 15:20:00,39.58,39.68,39.57,39.68,63649.0,34.8412,34.9293,34.8324,34.9293,63649.0
2017-09-05 15:30:00,39.69,39.73,39.65,39.66,80380.0,34.9381,34.9733,34.9028,34.9117,80380.0
2017-09-05 15:40:00,39.66,39.66,39.62,39.66,107295.0,34.9117,34.9117,34.8764,34.9117,107295.0
2017-09-05 15:50:00,39.65,39.67,39.59,39.65,497407.0,34.9028,34.9205,34.85,34.9028,497407.0
2017-09-06 09:30:00,39.67,39.89,39.65,39.88,122284.0,34.9205,35.1141,34.9028,35.1053,122284.0
2017-09-06 09:40:00,39.88,39.91,39.83,39.89,78182.0,35.1053,35.1317,35.0613,35.1141,78182.0
2017-09-06 09:50:00,39.88,39.94,39.86,39.93,54585.0,35.1053,35.1581,35.0877,35.1493,54585.0
2017-09-06 10:00:00,39.91,40.05,39.89,40.0,87762.0,35.1317,35.255,35.1141,35.2109,87762.0
2017-09-06 10:10:00,39.99,40.04,39.92,39.92,104257.0,35.2021,35.2462,35.1405,35.1405,104257.0
2017-09-06 10:20:00,39.93,39.98,39.89,39.9,199949.0,35.1493,35.1933,35.1141,35.1229,199949.0
2017-09-06 10:30:00,39.9,39.93,39.86,39.88,56892.0,35.1229,35.1493,35.0877,35.1053,56892.0
2017-09-06 10:40:00,39.88,39.89,39.79,39.8,66903.0,35.1053,35.1141,35.0261,35.0349,66903.0
2017-09-06 10:50:00,39.8,39.86,39.79,39.82,112892.0,35.0349,35.0877,35.0261,35.0525,112892.0
2017-09-06 11:00:00,39.83,39.83,39.76,39.8,29482.0,35.0613,35.0613,34.9997,35.0349,29482.0
2017-09-06 11:10:00,39.8,39.81,39.75,39.78,63470.0,35.0349,35.0437,34.9909,35.0173,63470.0
2017-09-06 11:20:00,39.79,39.82,39.78,39.8,18978.0,35.0261,35.0525,35.0173,35.0349,18978.0
2017-09-06 11:30:00,39.81,39.87,39.8,39.86,35843.0,35.0437,35.0965,35.0349,35.0877,35843.0
2017-09-06 11:40:00,39.86,39.93,39.85,39.91,35860.0,35.0877,35.1493,35.0789,35.1317,35860.0
2017-09-06 11:50:00,39.91,39.91,39.85,39.91,45236.0,35.1317,35.1317,35.0789,35.1317,45236.0
2017-09-06 12:00:00,39.91,39.93,39.87,39.88,51122.0,35.1317,35.1493,35.0965,35.1053,51122.0
2017-09-06 12:10:00,39.88,39.91,39.87,39.9,37188.0,35.1053,35.1317,35.0965,35.1229,37188.0
2017-09-06 12:20:00,39.9,39.94,39.87,39.94,97021.0,35.1229,35.1581,35.0965,35.1581,97021.0
2017-09-06 12:30:00,39.93,39.98,39.92,39.96,105836.0,35.1493,35.1933,35.1405,35.1757,105836.0
2017-09-06 12:40:00,39.96,40.0,39.95,39.99,70941.0,35.1757,35.2109,35.1669,35.2021,70941.0
2017-09-06 12:50:00,40.0,40.03,39.99,39.99,329016.0,35.2109,35.2374,35.2021,35.2021,329016.0
2017-09-06 13:00:00,40.0,40.08,40.0,40.06,27099.0,35.2109,35.2814,35.2109,35.2638,27099.0
2017-09-06 13:10:00,40.06,40.09,40.02,40.07,30280.0,35.2638,35.2902,35.2286,35.2726,30280.0
2017-09-06 13:20:00,40.08,40.09,40.05,40.07,59727.0,35.2814,35.2902,35.255,35.2726,59727.0
2017-09-06 13:30:00,40.07,40.11,40.06,40.11,23418.0,35.2726,35.3078,35.2638,35.3078,23418.0
2017-09-06 13:40:00,40.11,40.13,40.05,40.05,104651.0,35.3078,35.3254,35.255,35.255,104651.0
2017-09-06 13:50:00,40.05,40.06,40.0,40.02,89475.0,35.255,35.2638,35.2109,35.2286,89475.0
2017-09-06 14:00:00,40.02,40.07,40.02,40.04,219652.0,35.2286,35.2726,35.2286,35.2462,219652.0
2017-09-06 14:10:00,40.05,40.08,40.02,40.07,53629.0,35.255,35.2814,35.2286,35.2726,53629.0
2017-09-06 14:20:00,40.08,40.13,40.06,40.08,51327.0,35.2814,35.3254,35.2638,35.2814,51327.0
2017-09-06 14:30:00,40.08,40.11,40.06,40.08,51352.0,35.2814,35.3078,35.2638,35.2814,51352.0
2017-09-06 14:40:00,40.08,40.1,40.07,40.07,45433.0,35.2814,35.299,35.2726,35.2726,45433.0
2017-09-06 14:50:00,40.07,40.08,40.03,40.05,239498.0,35.2726,35.2814,35.2374,35.255,239498.0
2017-09-06 15:00:00,40.04,40.1,40.04,40.1,268587.0,35.2462,35.299,35.2462,35.299,268587.0
2017-09-06 15:10:00,40.1,40.15,40.1,40.14,52444.0,35.299,35.343,35.299,35.3342,52444.0
2017-09-06 15:20:00,40.14,40.2,40.14,40.2,61441.0,35.3342,35.387,35.3342,35.387,61441.0
2017-09-06 15:30:00,40.19,40.21,40.15,40.18,123408.0,35.3782,35.3958,35.343,35.3694,123408.0
2017-09-06 15:40:00,40.18,40.23,40.17,40.2,541316.0,35.3694,35.4134,35.3606,35.387,541316.0
2017-09-06 15:50:00,40.2,40.21,40.15,40.17,425577.0,35.387,35.3958,35.343,35.3606,425577.0
2017-09-07 09:30:00,40.37,40.52,40.37,40.48,380336.0,35.5366,35.6687,35.5366,35.6335,380336.0
2017-09-07 09:40:00,40.48,40.48,40.35,40.4,515771.0,35.6335,35.6335,35.519,35.5631,515771.0
2017-09-07 09:50:00,40.4,40.4,40.28,40.28,226707.0,35.5631,35.5631,35.4574,35.4574,226707.0
2017-09-07 10:00:00,40.27,40.29,40.17,40.28,84335.0,35.4486,35.4662,35.3606,35.4574,84335.0
2017-09-07 10:10:00,40.27,40.32,40.22,40.29,127384.0,35.4486,35.4926,35.4046,35.4662,127384.0
2017-09-07 10:20:00,40.29,40.32,40.22,40.22,23716.0,35.4662,35.4926,35.4046,35.4046,23716.0
2017-09-07 10:30:00,40.21,40.27,40.19,40.25,60953.0,35.3958,35.4486,35.3782,35.431,60953.0
2017-09-07 10:40:00,40.26,40.29,40.2,40.22,47682.0,35.4398,35.4662,35.387,35.4046,47682.0
2017-09-07 10:50:00,40.21,40.25,40.19,40.22,64351.0,35.3958,35.431,35.3782,35.4046,64351.0
2017-09-07 11:00:00,40.21,40.29,40.21,40.26,49317.0,35.3958,35.4662,35.3958,35.4398,49317.0
2017-09-07 11:10:00,40.26,40.32,40.23,40.24,93077.0,35.4398,35.4926,35.4134,35.4222,93077.0
2017-09-07 11:20:00,40.24,40.26,40.2,40.22,63316.0,35.4222,35.4398,35.387,35.4046,63316.0
2017-09-07 11:30:00,40.22,40.23,40.16,40.22,107167.0,35.4046,35.4134,35.3518,35.4046,107167.0
2017-09-07 11:40:00,40.22,40.25,40.18,40.18,26928.0,35.4046,35.431,35.3694,35.3694,26928.0
2017-09-07 11:50:00,40.19,40.23,40.17,40.2,97070.0,35.3782,35.4134,35.3606,35.387,97070.0
2017-09-07 12:00:00,40.2,40.2,40.14,40.14,41295.0,35.387,35.387,35.3342,35.3342,41295.0
2017-09-07 12:10:00,40.15,40.16,40.12,40.15,42016.0,35.343,35.3518,35.3166,35.343,42016.0
2017-09-07 12:20:00,40.15,40.17,40.14,40.15,33287.0,35.343,35.3606,35.3342,35.343,33287.0
2017-09-07 12:30:00,40.16,40.19,40.15,40.18,190357.0,35.3518,35.3782,35.343,35.3694,190357.0
2017-09-07 12:40:00,40.18,40.28,40.17,40.23,85375.0,35.3694,35.4574,35.3606,35.4134,85375.0
2017-09-07 12:50:00,40.23,40.29,40.21,40.28,59636.0,35.4134,35.4662,35.3958,35.4574,59636.0
2017-09-07 13:00:00,40.27,40.27,40.22,40.25,37199.0,35.4486,35.4486,35.4046,35.431,37199.0
2017-09-07 13:10:00,40.25,40.3,40.24,40.28,54501.0,35.431,35.475,35.4222,35.4574,54501.0
2017-09-07 13:20:00,40.28,40.28,40.21,40.27,73878.0,35.4574,35.4574,35.3958,35.4486,73878.0
2017-09-07 13:30:00,40.28,40.29,40.23,40.29,66589.0,35.4574,35.4662,35.4134,35.4662,66589.0
2017-09-07 13:40:00,40.29,40.29,40.24,40.26,31507.0,35.4662,35.4662,35.4222,35.4398,31507.0
2017-09-07 13:50:00,40.26,40.27,40.23,40.25,39228.0,35.4398,35.4486,35.4134,35.431,39228.0
2017-09-07 14:00:00,40.24,40.28,40.24,40.28,9320.0,35.4222,35.4574,35.4222,35.4574,9320.0
2017-09-07 14:10:00,40.28,40.29,40.26,40.27,27375.0,35.4574,35.4662,35.4398,35.4486,27375.0
2017-09-07 14:20:00,40.27,40.29,40.25,40.29,29229.0,35.4486,35.4662,35.431,35.4662,29229.0
2017-09-07 14:30:00,40.29,40.3,40.26,40.28,57702.0,35.4662,35.475,35.4398,35.4574,57702.0
2017-09-07 14:40:00,40.28,40.3,40.27,40.28,37452.0,35.4574,35.475,35.4486,35.4574,37452.0
2017-09-07 14:50:00,40.28,40.31,40.27,40.3,80405.0,35.4574,35.4838,35.4486,35.475,80405.0
2017-09-07 15:00:00,40.31,40.32,40.28,40.32,47751.0,35.4838,35.4926,35.4574,35.4926,47751.0
2017-09-07 15:10:00,40.34,40.38,40.32,40.38,102580.0,35.5102,35.5454,35.4926,35.5454,102580.0
2017-09-07 15:20:00,40.38,40.41,40.37,40.37,284222.0,35.5454,35.5719,35.5366,35.5366,284222.0
2017-09-07 15:30:00,40.38,40.41,40.35,40.39,213538.0,35.5454,35.5719,35.519,35.5543,213538.0
2017-09-07 15:40:00,40.39,40.4,40.36,40.39,250639.0,35.5543,35.5631,35.5278,35.5543,250639.0
2017-09-07 15:50:00,40.39,40.4,40.36,40.37,376144.0,35.5543,35.5631,35.5278,35.5366,376144.0
2017-09-08 09:30:00,40.26,40.4,40.2,40.27,104740.0,35.4398,35.5631,35.387,35.4486,104740.0
2017-09-08 09:40:00,40.26,40.31,40.2,40.23,64207.0,35.4398,35.4838,35.387,35.4134,64207.0
2017-09-08 09:50:00,40.24,40.25,40.18,40.24,31934.0,35.4222,35.431,35.3694,35.4222,31934.0
2017-09-08 10:00:00,40.24,40.32,40.24,40.28,58532.0,35.4222,35.4926,35.4222,35.4574,58532.0
2017-09-08 10:10:00,40.28,40.29,40.21,40.21,30511.0,35.4574,35.4662,35.3958,35.3958,30511.0
2017-09-08 10:20:00,40.2,40.2,40.14,40.16,39095.0,35.387,35.387,35.3342,35.3518,39095.0
2017-09-08 10:30:00,40.15,40.21,40.13,40.16,35309.0,35.343,35.3958,35.3254,35.3518,35309.0
2017-09-08 10:40:00,40.14,40.19,40.13,40.18,27900.0,35.3342,35.3782,35.3254,35.3694,27900.0
2017-09-08 10:50:00,40.18,40.26,40.15,40.2,83520.0,35.3694,35.4398,35.343,35.387,83520.0
2017-09-08 11:00:00,40.21,40.29,40.21,40.24,31428.0,35.3958,35.4662,35.3958,35.4222,31428.0
2017-09-08 11:10:00,40.23,40.23,40.17,40.17,15454.0,35.4134,35.4134,35.3606,35.3606,15454.0
2017-09-08 11:20:00,40.17,40.23,40.17,40.2,69634.0,35.3606,35.4134,35.3606,35.387,69634.0
2017-09-08 11:30:00,40.21,40.23,40.2,40.2,19740.0,35.3958,35.4134,35.387,35.387,19740.0
2017-09-08 11:40:00,40.19,40.24,40.19,40.21,39482.0,35.3782,35.4222,35.3782,35.3958,39482.0
2017-09-08 11:50:00,40.21,40.24,40.13,40.13,88808.0,35.3958,35.4222,35.3254,35.3254,88808.0
2017-09-08 12:00:00,40.13,40.13,39.85,39.9,123482.0,35.3254,35.3254,35.0789,35.1229,123482.0
2017-09-08 12:10:00,39.89,39.98,39.85,39.96,72337.0,35.1141,35.1933,35.0789,35.1757,72337.0
2017-09-08 12:20:00,39.95,39.99,39.95,39.98,65211.0,35.1669,35.2021,35.1669,35.1933,65211.0
2017-09-08 12:30:00,39.98,40.01,39.97,39.98,44097.0,35.1933,35.2197,35.1845,35.1933,44097.0
2017-09-08 12:40:00,39.98,40.0,39.94,39.98,98712.0,35.1933,35.2109,35.1581,35.1933,98712.0
2017-09-08 12:50:00,39.98,40.04,39.98,40.02,60262.0,35.1933,35.2462,35.1933,35.2286,60262.0
2017-09-08 13:00:00,40.03,40.09,40.03,40.08,24758.0,35.2374,35.2902,35.2374,35.2814,24758.0
2017-09-08 13:10:00,40.08,40.09,40.05,40.07,58439.0,35.2814,35.2902,35.255,35.2726,58439.0
2017-09-08 13:20:00,40.07,40.09,40.05,40.05,20693.0,35.2726,35.2902,35.255,35.255,20693.0
2017-09-08 13:30:00,40.05,40.1,40.04,40.1,100640.0,35.255,35.299,35.2462,35.299,100640.0
2017-09-08 13:40:00,40.09,40.1,40.08,40.09,8793.0,35.2902,35.299,35.2814,35.2902,8793.0
2017-09-08 13:50:00,40.08,40.09,40.06,40.09,5948.0,35.2814,35.2902,35.2638,35.2902,5948.0
2017-09-08 14:00:00,40.09,40.11,40.07,40.09,22924.0,35.2902,35.3078,35.2726,35.2902,22924.0
2017-09-08 14:10:00,40.1,40.13,40.1,40.12,29666.0,35.299,35.3254,35.299,35.3166,29666.0
2017-09-08 14:20:00,40.12,40.16,40.11,40.16,19220.0,35.3166,35.3518,35.3078,35.3518,19220.0
2017-09-08 14:30:00,40.16,40.17,40.14,40.16,23615.0,35.3518,35.3606,35.3342,35.3518,23615.0
2017-09-08 14:40:00,40.16,40.16,40.1,40.11,15580.0,35.3518,35.3518,35.299,35.3078,15580.0
2017-09-08 14:50:00,40.1,40.1,40.06,40.08,29640.0,35.299,35.299,35.2638,35.2814,29640.0
2017-09-08 15:00:00,40.07,40.14,40.07,40.12,96179.0,35.2726,35.3342,35.2726,35.3166,96179.0
2017-09-08 15:10:00,40.12,40.12,40.04,40.05,58581.0,35.3166,35.3166,35.2462,35.255,58581.0
2017-09-08 15:20:00,40.05,40.08,40.04,40.05,48878.0,35.255,35.2814,35.2462,35.255,48878.0
2017-09-08 15:30:00,40.05,40.05,40.01,40.05,116413.0,35.255,35.255,35.2197,35.255,116413.0
2017-09-08 15:40:00,40.05,40.08,40.03,40.07,81708.0,35.255,35.2814,35.2374,35.2726,81708.0
2017-09-08 15:50:00,40.08,40.12,40.06,40.09,243558.0,35.2814,35.3166,35.2638,35.2902,243558.0
2017-09-11 09:30:00,40.24,40.4,40.21,40.34,68469.0,35.4222,35.5631,35.3958,35.5102,68469.0
2017-09-11 09:40:00,40.36,40.43,40.29,40.4,36493.0,35.5278,35.5895,35.4662,35.5631,36493.0
2017-09-11 09:50:00,40.39,40.39,40.26,40.27,43045.0,35.5543,35.5543,35.4398,35.4486,43045.0
2017-09-11 10:00:00,40.26,40.28,40.23,40.26,24354.0,35.4398,35.4574,35.4134,35.4398,24354.0
2017-09-11 10:10:00,40.24,40.24,40.19,40.22,34009.0,35.4222,35.4222,35.3782,35.4046,34009.0
2017-09-11 10:20:00,40.23,40.29,40.23,40.28,60647.0,35.4134,35.4662,35.4134,35.4574,60647.0
2017-09-11 10:30:00,40.28,40.33,40.26,40.27,31256.0,35.4574,35.5014,35.4398,35.4486,31256.0
2017-09-11 10:40:00,40.26,40.3,40.24,40.27,27200.0,35.4398,35.475,35.4222,35.4486,27200.0
2017-09-11 10:50:00,40.27,40.31,40.26,40.31,20449.0,35.4486,35.4838,35.4398,35.4838,20449.0
2017-09-11 11:00:00,40.32,40.33,40.29,40.32,16185.0,35.4926,35.5014,35.4662,35.4926,16185.0
2017-09-11 11:10:00,40.32,40.32,40.27,40.29,59470.0,35.4926,35.4926,35.4486,35.4662,59470.0
2017-09-11 11:20:00,40.3,40.37,40.28,40.36,66353.0,35.475,35.5366,35.4574,35.5278,66353.0
2017-09-11 11:30:00,40.36,40.37,40.33,40.33,26710.0,35.5278,35.5366,35.5014,35.5014,26710.0
2017-09-11 11:40:00,40.33,40.43,40.32,40.4,205826.0,35.5014,35.5895,35.4926,35.5631,205826.0
2017-09-11 11:50:00,40.4,40.44,40.38,40.4,54281.0,35.5631,35.5983,35.5454,35.5631,54281.0
2017-09-11 12:00:00,40.41,40.41,40.39,40.4,14100.0,35.5719,35.5719,35.5543,35.5631,14100.0
2017-09-11 12:10:00,40.41,40.42,40.38,40.42,18819.0,35.5719,35.5807,35.5454,35.5807,18819.0
2017-09-11 12:20:00,40.41,40.43,40.38,40.39,18413.0,35.5719,35.5895,35.5454,35.5543,18413.0
2017-09-11 12:30:00,40.39,40.42,40.38,40.39,131666.0,35.5543,35.5807,35.5454,35.5543,131666.0
2017-09-11 12:40:00,40.4,40.41,40.38,40.39,123604.0,35.5631,35.5719,35.5454,35.5543,123604.0
2017-09-11 12:50:00,40.39,40.41,40.39,40.41,335962.0,35.5543,35.5719,35.5543,35.5719,335962.0
2017-09-11 13:00:00,40.4,40.42,40.39,40.4,115079.0,35.5631,35.5807,35.5543,35.5631,115079.0
2017-09-11 13:10:00,40.39,40.41,40.37,40.4,31002.0,35.5543,35.5719,35.5366,35.5631,31002.0
2017-09-11 13:20:00,40.39,40.42,40.38,40.39,43117.0,35.5543,35.5807,35.5454,35.5543,43117.0
2017-09-11 13:30:00,40.4,40.4,40.38,40.39,15650.0,35.5631,35.5631,35.5454,35.5543,15650.0
2017-09-11 13:40:00,40.4,40.4,40.37,40.37,27090.0,35.5631,35.5631,35.5366,35.5366,27090.0
2017-09-11 13:50:00,40.37,40.37,40.33,40.34,19748.0,35.5366,35.5366,35.5014,35.5102,19748.0
2017-09-11 14:00:00,40.34,40.36,40.32,40.35,26438.0,35.5102,35.5278,35.4926,35.519,26438.0
2017-09-11 14:10:00,40.36,40.38,40.35,40.37,13300.0,35.5278,35.5454,35.519,35.5366,13300.0
2017-09-11 14:20:00,40.38,40.4,40.35,40.4,34552.0,35.5454,35.5631,35.519,35.5631,34552.0
2017-09-11 14:30:00,40.4,40.44,40.4,40.41,34585.0,35.5631,35.5983,35.5631,35.5719,34585.0
2017-09-11 14:40:00,40.41,40.44,40.41,40.44,49925.0,35.5719,35.5983,35.5719,35.5983,49925.0
2017-09-11 14:50:00,40.43,40.44,40.35,40.36,92514.0,35.5895,35.5983,35.519,35.5278,92514.0
2017-09-11 15:00:00,40.36,40.38,40.33,40.38,76281.0,35.5278,35.5454,35.5014,35.5454,76281.0
2017-09-11 15:10:00,40.37,40.39,40.35,40.37,73700.0,35.5366,35.5543,35.519,35.5366,73700.0
2017-09-11 15:20:00,40.37,40.38,40.35,40.38,87470.0,35.5366,35.5454,35.519,35.5454,87470.0
2017-09-11 15:30:00,40.37,40.37,40.33,40.37,117064.0,35.5366,35.5366,35.5014,35.5366,117064.0
2017-09-11 15:40:00,40.37,40.37,40.33,40.33,105227.0,35.5366,35.5366,35.5014,35.5014,105227.0
2017-09-11 15:50:00,40.34,40.38,40.32,40.37,424510.0,35.5102,35.5454,35.4926,35.5366,424510.0
2017-09-12 09:30:00,40.45,40.67,40.43,40.63,141813.0,35.6071,35.8007,35.5895,35.7655,141813.0
2017-09-12 09:40:00,40.64,40.73,40.62,40.67,49345.0,35.7743,35.8535,35.7567,35.8007,49345.0
2017-09-12 09:50:00,40.66,40.71,40.63,40.69,120261.0,35.7919,35.8359,35.7655,35.8183,120261.0
2017-09-12 10:00:00,40.7,40.75,40.68,40.73,390434.0,35.8271,35.8712,35.8095,35.8535,390434.0
2017-09-12 10:10:00,40.73,40.77,40.71,40.73,445225.0,35.8535,35.8888,35.8359,35.8535,445225.0
2017-09-12 10:20:00,40.74,40.79,40.69,40.78,280194.0,35.8623,35.9064,35.8183,35.8976,280194.0
2017-09-12 10:30:00,40.78,40.81,40.75,40.77,149000.0,35.8976,35.924,35.8712,35.8888,149000.0
2017-09-12 10:40:00,40.77,40.8,40.75,40.78,163292.0,35.8888,35.9152,35.8712,35.8976,163292.0
2017-09-12 10:50:00,40.78,40.79,40.72,40.73,77857.0,35.8976,35.9064,35.8447,35.8535,77857.0
2017-09-12 11:00:00,40.73,40.73,40.66,40.69,256304.0,35.8535,35.8535,35.7919,35.8183,256304.0
2017-09-12 11:10:00,40.69,40.71,40.66,40.68,40881.0,35.8183,35.8359,35.7919,35.8095,40881.0
2017-09-12 11:20:00,40.67,40.75,40.67,40.72,41130.0,35.8007,35.8712,35.8007,35.8447,41130.0
2017-09-12 11:30:00,40.72,40.76,40.71,40.72,94069.0,35.8447,35.88,35.8359,35.8447,94069.0
2017-09-12 11:40:00,40.72,40.77,40.71,40.77,119676.0,35.8447,35.8888,35.8359,35.8888,119676.0
2017-09-12 11:50:00,40.76,40.8,40.72,40.79,112608.0,35.88,35.9152,35.8447,35.9064,112608.0
2017-09-12 12:00:00,40.79,40.84,40.78,40.83,33525.0,35.9064,35.9504,35.8976,35.9416,33525.0
2017-09-12 12:10:00,40.82,40.9,40.81,40.89,39551.0,35.9328,36.0032,35.924,35.9944,39551.0
2017-09-12 12:20:00,40.89,40.93,40.88,40.91,171575.0,35.9944,36.0296,35.9856,36.012,171575.0
2017-09-12 12:30:00,40.91,40.98,40.91,40.97,82161.0,36.012,36.0736,36.012,36.0648,82161.0
2017-09-12 12:40:00,40.97,41.04,40.97,41.02,116701.0,36.0648,36.1264,36.0648,36.1088,116701.0
2017-09-12 12:50:00,41.02,41.05,41.01,41.02,21576.0,36.1088,36.1352,36.1,36.1088,21576.0
2017-09-12 13:00:00,41.02,41.05,41.0,41.05,35669.0,36.1088,36.1352,36.0912,36.1352,35669.0
2017-09-12 13:10:00,41.04,41.1,41.02,41.09,80123.0,36.1264,36.1792,36.1088,36.1704,80123.0
2017-09-12 13:20:00,41.09,41.17,41.09,41.14,66345.0,36.1704,36.2409,36.1704,36.2145,66345.0
2017-09-12 13:30:00,41.14,41.15,41.1,41.13,22795.0,36.2145,36.2233,36.1792,36.2057,22795.0
2017-09-12 13:40:00,41.12,41.13,41.06,41.07,100897.0,36.1969,36.2057,36.144,36.1528,100897.0
2017-09-12 13:50:00,41.08,41.09,41.06,41.08,23705.0,36.1616,36.1704,36.144,36.1616,23705.0
2017-09-12 14:00:00,41.08,41.11,41.04,41.05,17473.0,36.1616,36.188,36.1264,36.1352,17473.0
2017-09-12 14:10:00,41.05,41.06,41.0,41.0,95281.0,36.1352,36.144,36.0912,36.0912,95281.0
2017-09-12 14:20:00,41.0,41.03,40.98,41.0,80914.0,36.0912,36.1176,36.0736,36.0912,80914.0
2017-09-12 14:30:00,41.0,41.03,40.98,40.99,30708.0,36.0912,36.1176,36.0736,36.0824,30708.0
2017-09-12 14:40:00,40.99,40.99,40.95,40.97,94376.0,36.0824,36.0824,36.0472,36.0648,94376.0
2017-09-12 14:50:00,40.98,40.98,40.93,40.94,30443.0,36.0736,36.0736,36.0296,36.0384,30443.0
2017-09-12 15:00:00,40.94,40.95,40.88,40.9,46940.0,36.0384,36.0472,35.9856,36.0032,46940.0
2017-09-12 15:10:00,40.9,40.93,40.89,40.9,36322.0,36.0032,36.0296,35.9944,36.0032,36322.0
2017-09-12 15:20:00,40.9,40.91,40.88,40.91,79315.0,36.0032,36.012,35.9856,36.012,79315.0
2017-09-12 15:30:00,40.91,40.94,40.9,40.93,112088.0,36.012,36.0384,36.0032,36.0296,112088.0
2017-09-12 15:40:00,40.92,40.93,40.89,40.9,169663.0,36.0208,36.0296,35.9944,36.0032,169663.0
2017-09-12 15:50:00,40.91,40.94,40.89,40.93,432033.0,36.012,36.0384,35.9944,36.0296,432033.0
2017-09-13 09:30:00,41.18,41.43,41.11,41.41,355888.0,36.2497,36.4697,36.188,36.4521,355888.0
2017-09-13 09:40:00,41.42,41.44,41.28,41.37,100162.0,36.4609,36.4785,36.3377,36.4169,100162.0
2017-09-13 09:50:00,41.38,41.42,41.33,41.41,216130.0,36.4257,36.4609,36.3817,36.4521,216130.0
2017-09-13 10:00:00,41.42,41.44,41.36,41.39,69804.0,36.4609,36.4785,36.4081,36.4345,69804.0
2017-09-13 10:10:00,41.39,41.4,41.31,41.36,134087.0,36.4345,36.4433,36.3641,36.4081,134087.0
2017-09-13 10:20:00,41.35,41.41,41.34,41.4,128514.0,36.3993,36.4521,36.3905,36.4433,128514.0
2017-09-13 10:30:00,41.41,41.41,41.3,41.32,254367.0,36.4521,36.4521,36.3553,36.3729,254367.0
2017-09-13 10:40:00,41.32,41.34,41.26,41.34,166337.0,36.3729,36.3905,36.3201,36.3905,166337.0
2017-09-13 10:50:00,41.34,41.4,41.32,41.39,139197.0,36.3905,36.4433,36.3729,36.4345,139197.0
2017-09-13 11:00:00,41.38,41.41,41.36,41.36,99305.0,36.4257,36.4521,36.4081,36.4081,99305.0
2017-09-13 11:10:00,41.36,41.41,41.35,41.38,173280.0,36.4081,36.4521,36.3993,36.4257,173280.0
2017-09-13 11:20:00,41.38,41.39,41.35,41.36,69732.0,36.4257,36.4345,36.3993,36.4081,69732.0
2017-09-13 11:30:00,41.37,41.39,41.34,41.38,84467.0,36.4169,36.4345,36.3905,36.4257,84467.0
2017-09-13 11:40:00,41.38,41.43,41.37,41.4,54340.0,36.4257,36.4697,36.4169,36.4433,54340.0
2017-09-13 11:50:00,41.4,41.42,41.38,41.41,113110.0,36.4433,36.4609,36.4257,36.4521,113110.0
2017-09-13 12:00:00,41.4,41.41,41.35,41.37,70309.0,36.4433,36.4521,36.3993,36.4169,70309.0
2017-09-13 12:10:00,41.37,41.45,41.35,41.43,95014.0,36.4169,36.4873,36.3993,36.4697,95014.0
2017-09-13 12:20:00,41.44,41.46,41.42,41.46,41190.0,36.4785,36.4961,36.4609,36.4961,41190.0
2017-09-13 12:30:00,41.45,41.48,41.44,41.47,85834.0,36.4873,36.5138,36.4785,36.5049,85834.0
2017-09-13 12:40:00,41.47,41.52,41.45,41.51,152218.0,36.5049,36.549,36.4873,36.5402,152218.0
2017-09-13 12:50:00,41.5,41.54,41.5,41.51,71563.0,36.5314,36.5666,36.5314,36.5402,71563.0
2017-09-13 13:00:00,41.52,41.52,41.46,41.48,37768.0,36.549,36.549,36.4961,36.5138,37768.0
2017-09-13 13:10:00,41.48,41.49,41.45,41.45,42925.0,36.5138,36.5226,36.4873,36.4873,42925.0
2017-09-13 13:20:00,41.46,41.46,41.41,41.42,35536.0,36.4961,36.4961,36.4521,36.4609,35536.0
2017-09-13 13:30:00,41.41,41.46,41.41,41.45,31375.0,36.4521,36.4961,36.4521,36.4873,31375.0
2017-09-13 13:40:00,41.44,41.46,41.43,41.46,43871.0,36.4785,36.4961,36.4697,36.4961,43871.0
2017-09-13 13:50:00,41.46,41.48,41.42,41.43,27099.0,36.4961,36.5138,36.4609,36.4697,27099.0
2017-09-13 14:00:00,41.44,41.46,41.42,41.46,54552.0,36.4785,36.4961,36.4609,36.4961,54552.0
2017-09-13 14:10:00,41.45,41.49,41.43,41.44,70569.0,36.4873,36.5226,36.4697,36.4785,70569.0
2017-09-13 14:20:00,41.44,41.44,41.41,41.43,34957.0,36.4785,36.4785,36.4521,36.4697,34957.0
2017-09-13 14:30:00,41.43,41.43,41.39,41.4,24204.0,36.4697,36.4697,36.4345,36.4433,24204.0
2017-09-13 14:40:00,41.41,41.44,41.38,41.43,92043.0,36.4521,36.4785,36.4257,36.4697,92043.0
2017-09-13 14:50:00,41.43,41.46,41.42,41.45,42769.0,36.4697,36.4961,36.4609,36.4873,42769.0
2017-09-13 15:00:00,41.45,41.47,41.4,41.4,39667.0,36.4873,36.5049,36.4433,36.4433,39667.0
2017-09-13 15:10:00,41.4,41.46,41.39,41.4,139967.0,36.4433,36.4961,36.4345,36.4433,139967.0
2017-09-13 15:20:00,41.4,41.46,41.39,41.45,59609.0,36.4433,36.4961,36.4345,36.4873,59609.0
2017-09-13 15:30:00,41.46,41.46,41.43,41.45,120213.0,36.4961,36.4961,36.4697,36.4873,120213.0
2017-09-13 15:40:00,41.44,41.45,41.41,41.42,146643.0,36.4785,36.4873,36.4521,36.4609,146643.0
2017-09-13 15:50:00,41.42,41.43,41.39,41.4,700363.0,36.4609,36.4697,36.4345,36.4433,700363.0
2017-09-14 09:30:00,41.25,41.39,41.03,41.03,292377.0,36.3113,36.4345,36.1176,36.1176,292377.0
2017-09-14 09:40:00,41.02,41.12,40.94,41.09,128665.0,36.1088,36.1969,36.0384,36.1704,128665.0
2017-09-14 09:50:00,41.1,41.12,40.99,41.03,78869.0,36.1792,36.1969,36.0824,36.1176,78869.0
2017-09-14 10:00:00,41.04,41.11,41.04,41.11,39600.0,36.1264,36.188,36.1264,36.188,39600.0
2017-09-14 10:10:00,41.11,41.11,41.06,41.09,35453.0,36.188,36.188,36.144,36.1704,35453.0
2017-09-14 10:20:00,41.09,41.15,41.07,41.1,47029.0,36.1704,36.2233,36.1528,36.1792,47029.0
2017-09-14 10:30:00,41.09,41.13,41.09,41.1,23229.0,36.1704,36.2057,36.1704,36.1792,23229.0
2017-09-14 10:40:00,41.1,41.1,41.04,41.09,35079.0,36.1792,36.1792,36.1264,36.1704,35079.0
2017-09-14 10:50:00,41.09,41.15,41.08,41.15,41957.0,36.1704,36.2233,36.1616,36.2233,41957.0
2017-09-14 11:00:00,41.14,41.15,41.07,41.11,67838.0,36.2145,36.2233,36.1528,36.188,67838.0
2017-09-14 11:10:00,41.11,41.19,41.11,41.15,52911.0,36.188,36.2585,36.188,36.2233,52911.0
2017-09-14 11:20:00,41.15,41.18,41.12,41.18,20775.0,36.2233,36.2497,36.1969,36.2497,20775.0
2017-09-14 11:30:00,41.17,41.17,41.08,41.09,27001.0,36.2409,36.2409,36.1616,36.1704,27001.0
2017-09-14 11:40:00,41.09,41.11,41.03,41.03,20313.0,36.1704,36.188,36.1176,36.1176,20313.0
2017-09-14 11:50:00,41.02,41.09,41.02,41.08,28683.0,36.1088,36.1704,36.1088,36.1616,28683.0
2017-09-14 12:00:00,41.08,41.09,41.04,41.09,35456.0,36.1616,36.1704,36.1264,36.1704,35456.0
2017-09-14 12:10:00,41.09,41.12,41.08,41.1,14850.0,36.1704,36.1969,36.1616,36.1792,14850.0
2017-09-14 12:20:00,41.09,41.1,41.06,41.07,17613.0,36.1704,36.1792,36.144,36.1528,17613.0
2017-09-14 12:30:00,41.07,41.1,41.06,41.08,22628.0,36.1528,36.1792,36.144,36.1616,22628.0
2017-09-14 12:40:00,41.07,41.08,41.04,41.06,21349.0,36.1528,36.1616,36.1264,36.144,21349.0
2017-09-14 12:50:00,41.07,41.07,41.01,41.02,24755.0,36.1528,36.1528,36.1,36.1088,24755.0
2017-09-14 13:00:00,41.02,41.02,40.95,40.95,25389.0,36.1088,36.1088,36.0472,36.0472,25389.0
2017-09-14 13:10:00,40.95,41.0,40.95,41.0,32080.0,36.0472,36.0912,36.0472,36.0912,32080.0
2017-09-14 13:20:00,41.0,41.01,40.97,41.01,41085.0,36.0912,36.1,36.0648,36.1,41085.0
2017-09-14 13:30:00,41.02,41.03,40.99,41.01,25606.0,36.1088,36.1176,36.0824,36.1,25606.0
2017-09-14 13:40:00,41.01,41.04,41.0,41.01,29931.0,36.1,36.1264,36.0912,36.1,29931.0
2017-09-14 13:50:00,41.01,41.02,41.0,41.01,19750.0,36.1,36.1088,36.0912,36.1,19750.0
2017-09-14 14:00:00,41.01,41.05,41.0,41.05,33232.0,36.1,36.1352,36.0912,36.1352,33232.0
2017-09-14 14:10:00,41.05,41.09,41.05,41.07,79528.0,36.1352,36.1704,36.1352,36.1528,79528.0
2017-09-14 14:20:00,41.07,41.09,41.06,41.06,31488.0,36.1528,36.1704,36.144,36.144,31488.0
2017-09-14 14:30:00,41.06,41.08,41.01,41.02,54654.0,36.144,36.1616,36.1,36.1088,54654.0
2017-09-14 14:40:00,41.02,41.04,41.01,41.04,29340.0,36.1088,36.1264,36.1,36.1264,29340.0
2017-09-14 14:50:00,41.04,41.07,41.03,41.05,31218.0,36.1264,36.1528,36.1176,36.1352,31218.0
2017-09-14 15:00:00,41.04,41.06,41.0,41.01,119178.0,36.1264,36.144,36.0912,36.1,119178.0
2017-09-14 15:10:00,41.01,41.02,40.96,40.97,92103.0,36.1,36.1088,36.056,36.0648,92103.0
2017-09-14 15:20:00,40.97,40.98,40.95,40.97,135476.0,36.0648,36.0736,36.0472,36.0648,135476.0
2017-09-14 15:30:00,40.97,41.0,40.96,40.98,87652.0,36.0648,36.0912,36.056,36.0736,87652.0
2017-09-14 15:40:00,40.98,41.0,40.97,40.99,113561.0,36.0736,36.0912,36.0648,36.0824,113561.0
2017-09-14 15:50:00,41.0,41.07,40.99,41.07,309946.0,36.0912,36.1528,36.0824,36.1528,309946.0
2017-09-15 09:30:00,40.61,40.99,40.61,40.97,141335.0,35.906,36.242,35.906,36.2243,141335.0
2017-09-15 09:40:00,40.97,41.02,40.9,40.97,58053.0,36.2243,36.2685,36.1624,36.2243,58053.0
2017-09-15 09:50:00,40.96,41.01,40.94,40.98,32377.0,36.2155,36.2597,36.1978,36.2331,32377.0
2017-09-15 10:00:00,40.98,41.03,40.96,40.98,98679.0,36.2331,36.2773,36.2155,36.2331,98679.0
2017-09-15 10:10:00,40.97,40.98,40.9,40.96,54096.0,36.2243,36.2331,36.1624,36.2155,54096.0
2017-09-15 10:20:00,40.95,41.0,40.94,41.0,17161.0,36.2066,36.2508,36.1978,36.2508,17161.0
2017-09-15 10:30:00,41.0,41.03,41.0,41.02,12395.0,36.2508,36.2773,36.2508,36.2685,12395.0
2017-09-15 10:40:00,41.02,41.05,40.99,41.03,17286.0,36.2685,36.295,36.242,36.2773,17286.0
2017-09-15 10:50:00,41.04,41.07,40.99,41.02,33323.0,36.2862,36.3127,36.242,36.2685,33323.0
2017-09-15 11:00:00,41.01,41.02,40.98,41.02,46271.0,36.2597,36.2685,36.2331,36.2685,46271.0
2017-09-15 11:10:00,41.01,41.01,40.98,40.99,21220.0,36.2597,36.2597,36.2331,36.242,21220.0
2017-09-15 11:20:00,40.99,41.04,40.98,41.03,37921.0,36.242,36.2862,36.2331,36.2773,37921.0
2017-09-15 11:30:00,41.04,41.05,41.0,41.01,21007.0,36.2862,36.295,36.2508,36.2597,21007.0
2017-09-15 11:40:00,41.01,41.04,41.0,41.02,14413.0,36.2597,36.2862,36.2508,36.2685,14413.0
2017-09-15 11:50:00,41.03,41.03,41.0,41.02,21220.0,36.2773,36.2773,36.2508,36.2685,21220.0
2017-09-15 12:00:00,41.01,41.03,41.0,41.02,21900.0,36.2597,36.2773,36.2508,36.2685,21900.0
2017-09-15 12:10:00,41.01,41.03,41.01,41.03,12439.0,36.2597,36.2773,36.2597,36.2773,12439.0
2017-09-15 12:20:00,41.04,41.07,41.04,41.07,17300.0,36.2862,36.3127,36.2862,36.3127,17300.0
2017-09-15 12:30:00,41.07,41.08,41.03,41.03,14564.0,36.3127,36.3216,36.2773,36.2773,14564.0
2017-09-15 12:40:00,41.04,41.06,41.02,41.03,30208.0,36.2862,36.3039,36.2685,36.2773,30208.0
2017-09-15 12:50:00,41.03,41.04,41.01,41.02,18077.0,36.2773,36.2862,36.2597,36.2685,18077.0
2017-09-15 13:00:00,41.03,41.05,41.02,41.05,19850.0,36.2773,36.295,36.2685,36.295,19850.0
2017-09-15 13:10:00,41.04,41.05,41.02,41.03,34635.0,36.2862,36.295,36.2685,36.2773,34635.0
2017-09-15 13:20:00,41.03,41.06,41.02,41.05,44716.0,36.2773,36.3039,36.2685,36.295,44716.0
2017-09-15 13:30:00,41.06,41.06,41.02,41.03,57086.0,36.3039,36.3039,36.2685,36.2773,57086.0
2017-09-15 13:40:00,41.03,41.05,41.02,41.03,31477.0,36.2773,36.295,36.2685,36.2773,31477.0
2017-09-15 13:50:00,41.02,41.03,41.0,41.01,19120.0,36.2685,36.2773,36.2508,36.2597,19120.0
2017-09-15 14:00:00,41.0,41.06,40.99,41.05,37369.0,36.2508,36.3039,36.242,36.295,37369.0
2017-09-15 14:10:00,41.05,41.06,41.04,41.05,33654.0,36.295,36.3039,36.2862,36.295,33654.0
2017-09-15 14:20:00,41.04,41.07,41.03,41.06,58786.0,36.2862,36.3127,36.2773,36.3039,58786.0
2017-09-15 14:30:00,41.07,41.07,41.04,41.05,15820.0,36.3127,36.3127,36.2862,36.295,15820.0
2017-09-15 14:40:00,41.05,41.14,41.05,41.12,51323.0,36.295,36.3746,36.295,36.3569,51323.0
2017-09-15 14:50:00,41.12,41.15,41.11,41.13,163606.0,36.3569,36.3834,36.3481,36.3658,163606.0
2017-09-15 15:00:00,41.12,41.14,41.11,41.13,211360.0,36.3569,36.3746,36.3481,36.3658,211360.0
2017-09-15 15:10:00,41.14,41.14,41.09,41.12,232861.0,36.3746,36.3746,36.3304,36.3569,232861.0
2017-09-15 15:20:00,41.12,41.17,41.1,41.16,302343.0,36.3569,36.4011,36.3392,36.3923,302343.0
2017-09-15 15:30:00,41.16,41.19,41.15,41.19,306053.0,36.3923,36.4188,36.3834,36.4188,306053.0
2017-09-15 15:40:00,41.19,41.21,41.18,41.18,335229.0,36.4188,36.4365,36.41,36.41,335229.0
2017-09-15 15:50:00,41.19,41.22,41.17,41.22,997137.0,36.4188,36.4453,36.4011,36.4453,997137.0
2017-09-18 09:30:00,41.33,41.33,41.2,41.29,216968.0,36.5426,36.5426,36.4277,36.5072,216968.0
2017-09-18 09:40:00,41.29,41.45,41.26,41.43,356883.0,36.5072,36.6487,36.4807,36.631,356883.0
2017-09-18 09:50:00,41.44,41.52,41.41,41.42,132993.0,36.6399,36.7106,36.6133,36.6222,132993.0
2017-09-18 10:00:00,41.41,41.43,41.36,41.36,82815.0,36.6133,36.631,36.5691,36.5691,82815.0
2017-09-18 10:10:00,41.36,41.36,41.3,41.3,86428.0,36.5691,36.5691,36.5161,36.5161,86428.0
2017-09-18 10:20:00,41.3,41.32,41.26,41.3,77639.0,36.5161,36.5338,36.4807,36.5161,77639.0
2017-09-18 10:30:00,41.31,41.37,41.3,41.35,25741.0,36.5249,36.578,36.5161,36.5603,25741.0
2017-09-18 10:40:00,41.35,41.36,41.32,41.35,46885.0,36.5603,36.5691,36.5338,36.5603,46885.0
2017-09-18 10:50:00,41.34,41.35,41.27,41.3,34408.0,36.5514,36.5603,36.4895,36.5161,34408.0
2017-09-18 11:00:00,41.3,41.32,41.25,41.26,38500.0,36.5161,36.5338,36.4719,36.4807,38500.0
2017-09-18 11:10:00,41.25,41.26,41.21,41.23,191654.0,36.4719,36.4807,36.4365,36.4542,191654.0
2017-09-18 11:20:00,41.24,41.29,41.23,41.25,134636.0,36.463,36.5072,36.4542,36.4719,134636.0
2017-09-18 11:30:00,41.26,41.26,41.18,41.19,105780.0,36.4807,36.4807,36.41,36.4188,105780.0
2017-09-18 11:40:00,41.19,41.19,41.1,41.11,206094.0,36.4188,36.4188,36.3392,36.3481,206094.0
2017-09-18 11:50:00,41.1,41.11,41.08,41.11,35476.0,36.3392,36.3481,36.3216,36.3481,35476.0
2017-09-18 12:00:00,41.11,41.11,41.06,41.06,18678.0,36.3481,36.3481,36.3039,36.3039,18678.0
2017-09-18 12:10:00,41.07,41.07,41.03,41.06,30211.0,36.3127,36.3127,36.2773,36.3039,30211.0
2017-09-18 12:20:00,41.06,41.11,41.05,41.09,19953.0,36.3039,36.3481,36.295,36.3304,19953.0
2017-09-18 12:30:00,41.1,41.12,41.08,41.1,39063.0,36.3392,36.3569,36.3216,36.3392,39063.0
2017-09-18 12:40:00,41.1,41.12,41.08,41.11,64931.0,36.3392,36.3569,36.3216,36.3481,64931.0
2017-09-18 12:50:00,41.12,41.15,41.1,41.1,67798.0,36.3569,36.3834,36.3392,36.3392,67798.0
2017-09-18 13:00:00,41.1,41.12,41.08,41.1,35215.0,36.3392,36.3569,36.3216,36.3392,35215.0
2017-09-18 13:10:00,41.1,41.11,41.06,41.06,25479.0,36.3392,36.3481,36.3039,36.3039,25479.0
2017-09-18 13:20:00,41.06,41.07,41.04,41.04,29033.0,36.3039,36.3127,36.2862,36.2862,29033.0
2017-09-18 13:30:00,41.05,41.07,41.03,41.06,33960.0,36.295,36.3127,36.2773,36.3039,33960.0
2017-09-18 13:40:00,41.07,41.08,41.05,41.08,67027.0,36.3127,36.3216,36.295,36.3216,67027.0
2017-09-18 13:50:00,41.08,41.09,41.04,41.05,63131.0,36.3216,36.3304,36.2862,36.295,63131.0
2017-09-18 14:00:00,41.05,41.07,41.04,41.06,116607.0,36.295,36.3127,36.2862,36.3039,116607.0
2017-09-18 14:10:00,41.06,41.06,40.98,40.99,22339.0,36.3039,36.3039,36.2331,36.242,22339.0
2017-09-18 14:20:00,40.98,41.03,40.97,41.01,28778.0,36.2331,36.2773,36.2243,36.2597,28778.0
2017-09-18 14:30:00,41.01,41.02,40.94,40.95,34317.0,36.2597,36.2685,36.1978,36.2066,34317.0
2017-09-18 14:40:00,40.96,40.96,40.91,40.93,60833.0,36.2155,36.2155,36.1712,36.1889,60833.0
2017-09-18 14:50:00,40.92,40.95,40.91,40.95,60637.0,36.1801,36.2066,36.1712,36.2066,60637.0
2017-09-18 15:00:00,40.95,40.97,40.93,40.96,30286.0,36.2066,36.2243,36.1889,36.2155,30286.0
2017-09-18 15:10:00,40.96,40.96,40.91,40.93,23105.0,36.2155,36.2155,36.1712,36.1889,23105.0
2017-09-18 15:20:00,40.94,40.98,40.93,40.98,25096.0,36.1978,36.2331,36.1889,36.2331,25096.0
2017-09-18 15:30:00,40.97,41.0,40.95,40.99,256638.0,36.2243,36.2508,36.2066,36.242,256638.0
2017-09-18 15:40:00,40.99,41.01,40.96,41.0,223807.0,36.242,36.2597,36.2155,36.2508,223807.0
2017-09-18 15:50:00,41.01,41.01,40.95,40.98,303656.0,36.2597,36.2597,36.2066,36.2331,303656.0
2017-09-19 09:30:00,40.94,41.1,40.93,40.95,92098.0,36.1978,36.3392,36.1889,36.2066,92098.0
2017-09-19 09:40:00,40.93,41.09,40.93,41.02,116451.0,36.1889,36.3304,36.1889,36.2685,116451.0
2017-09-19 09:50:00,41.01,41.03,40.87,40.88,86393.0,36.2597,36.2773,36.1359,36.1447,86393.0
2017-09-19 10:00:00,40.88,40.94,40.86,40.86,52160.0,36.1447,36.1978,36.127,36.127,52160.0
2017-09-19 10:10:00,40.85,40.85,40.76,40.82,55809.0,36.1182,36.1182,36.0386,36.0917,55809.0
2017-09-19 10:20:00,40.82,40.86,40.8,40.83,47844.0,36.0917,36.127,36.074,36.1005,47844.0
2017-09-19 10:30:00,40.82,40.82,40.73,40.76,132211.0,36.0917,36.0917,36.0121,36.0386,132211.0
2017-09-19 10:40:00,40.76,40.77,40.71,40.73,110329.0,36.0386,36.0475,35.9944,36.0121,110329.0
2017-09-19 10:50:00,40.73,40.73,40.69,40.69,81946.0,36.0121,36.0121,35.9767,35.9767,81946.0
2017-09-19 11:00:00,40.68,40.68,40.55,40.55,88438.0,35.9679,35.9679,35.8529,35.8529,88438.0
2017-09-19 11:10:00,40.55,40.55,40.43,40.46,251134.0,35.8529,35.8529,35.7468,35.7734,251134.0
2017-09-19 11:20:00,40.46,40.54,40.43,40.5,215063.0,35.7734,35.8441,35.7468,35.8087,215063.0
2017-09-19 11:30:00,40.5,40.52,40.49,40.49,75684.0,35.8087,35.8264,35.7999,35.7999,75684.0
2017-09-19 11:40:00,40.49,40.52,40.47,40.51,159608.0,35.7999,35.8264,35.7822,35.8176,159608.0
2017-09-19 11:50:00,40.51,40.54,40.5,40.52,72356.0,35.8176,35.8441,35.8087,35.8264,72356.0
2017-09-19 12:00:00,40.52,40.56,40.51,40.52,67356.0,35.8264,35.8618,35.8176,35.8264,67356.0
2017-09-19 12:10:00,40.52,40.54,40.5,40.54,45074.0,35.8264,35.8441,35.8087,35.8441,45074.0
2017-09-19 12:20:00,40.54,40.61,40.54,40.6,33759.0,35.8441,35.906,35.8441,35.8972,33759.0
2017-09-19 12:30:00,40.6,40.61,40.57,40.59,62698.0,35.8972,35.906,35.8706,35.8883,62698.0
2017-09-19 12:40:00,40.59,40.65,40.58,40.64,69721.0,35.8883,35.9414,35.8795,35.9325,69721.0
2017-09-19 12:50:00,40.64,40.64,40.62,40.63,64976.0,35.9325,35.9325,35.9148,35.9237,64976.0
2017-09-19 13:00:00,40.64,40.69,40.63,40.68,53953.0,35.9325,35.9767,35.9237,35.9679,53953.0
2017-09-19 13:10:00,40.68,40.7,40.66,40.67,20420.0,35.9679,35.9856,35.9502,35.959,20420.0
2017-09-19 13:20:00,40.67,40.69,40.66,40.66,36401.0,35.959,35.9767,35.9502,35.9502,36401.0
2017-09-19 13:30:00,40.67,40.68,40.64,40.66,27940.0,35.959,35.9679,35.9325,35.9502,27940.0
2017-09-19 13:40:00,40.66,40.67,40.63,40.64,51651.0,35.9502,35.959,35.9237,35.9325,51651.0
2017-09-19 13:50:00,40.64,40.64,40.6,40.61,102544.0,35.9325,35.9325,35.8972,35.906,102544.0
2017-09-19 14:00:00,40.61,40.66,40.6,40.66,47196.0,35.906,35.9502,35.8972,35.9502,47196.0
2017-09-19 14:10:00,40.65,40.65,40.6,40.61,88668.0,35.9414,35.9414,35.8972,35.906,88668.0
2017-09-19 14:20:00,40.61,40.63,40.59,40.6,39043.0,35.906,35.9237,35.8883,35.8972,39043.0
2017-09-19 14:30:00,40.6,40.63,40.6,40.61,36701.0,35.8972,35.9237,35.8972,35.906,36701.0
2017-09-19 14:40:00,40.6,40.6,40.56,40.56,71066.0,35.8972,35.8972,35.8618,35.8618,71066.0
2017-09-19 14:50:00,40.56,40.57,40.55,40.57,56166.0,35.8618,35.8706,35.8529,35.8706,56166.0
2017-09-19 15:00:00,40.57,40.57,40.51,40.53,120371.0,35.8706,35.8706,35.8176,35.8353,120371.0
2017-09-19 15:10:00,40.54,40.58,40.53,40.56,67449.0,35.8441,35.8795,35.8353,35.8618,67449.0
2017-09-19 15:20:00,40.57,40.6,40.54,40.6,85567.0,35.8706,35.8972,35.8441,35.8972,85567.0
2017-09-19 15:30:00,40.6,40.62,40.57,40.62,74063.0,35.8972,35.9148,35.8706,35.9148,74063.0
2017-09-19 15:40:00,40.62,40.63,40.58,40.6,114287.0,35.9148,35.9237,35.8795,35.8972,114287.0
2017-09-19 15:50:00,40.61,40.62,40.57,40.6,520002.0,35.906,35.9148,35.8706,35.8972,520002.0
2017-09-20 09:30:00,40.39,40.44,40.23,40.32,702023.0,35.7115,35.7557,35.57,35.6496,702023.0
2017-09-20 09:40:00,40.32,40.44,40.29,40.44,76933.0,35.6496,35.7557,35.6231,35.7557,76933.0
2017-09-20 09:50:00,40.43,40.49,40.42,40.49,49440.0,35.7468,35.7999,35.738,35.7999,49440.0
2017-09-20 10:00:00,40.5,40.54,40.47,40.54,21356.0,35.8087,35.8441,35.7822,35.8441,21356.0
2017-09-20 10:10:00,40.54,40.62,40.53,40.59,53894.0,35.8441,35.9148,35.8353,35.8883,53894.0
2017-09-20 10:20:00,40.58,40.58,40.52,40.54,14040.0,35.8795,35.8795,35.8264,35.8441,14040.0
2017-09-20 10:30:00,40.54,40.55,40.51,40.53,21484.0,35.8441,35.8529,35.8176,35.8353,21484.0
2017-09-20 10:40:00,40.53,40.58,40.52,40.58,37903.0,35.8353,35.8795,35.8264,35.8795,37903.0
2017-09-20 10:50:00,40.57,40.57,40.54,40.55,47756.0,35.8706,35.8706,35.8441,35.8529,47756.0
2017-09-20 11:00:00,40.56,40.6,40.55,40.59,21865.0,35.8618,35.8972,35.8529,35.8883,21865.0
2017-09-20 11:10:00,40.58,40.66,40.58,40.66,26027.0,35.8795,35.9502,35.8795,35.9502,26027.0
2017-09-20 11:20:00,40.66,40.66,40.63,40.64,33617.0,35.9502,35.9502,35.9237,35.9325,33617.0
2017-09-20 11:30:00,40.64,40.65,40.6,40.62,34076.0,35.9325,35.9414,35.8972,35.9148,34076.0
2017-09-20 11:40:00,40.63,40.65,40.59,40.59,34849.0,35.9237,35.9414,35.8883,35.8883,34849.0
2017-09-20 11:50:00,40.59,40.6,40.57,40.6,14639.0,35.8883,35.8972,35.8706,35.8972,14639.0
2017-09-20 12:00:00,40.59,40.62,40.57,40.59,18322.0,35.8883,35.9148,35.8706,35.8883,18322.0
2017-09-20 12:10:00,40.58,40.65,40.58,40.64,10200.0,35.8795,35.9414,35.8795,35.9325,10200.0
2017-09-20 12:20:00,40.63,40.63,40.6,40.62,7265.0,35.9237,35.9237,35.8972,35.9148,7265.0
2017-09-20 12:30:00,40.62,40.63,40.61,40.62,10474.0,35.9148,35.9237,35.906,35.9148,10474.0
2017-09-20 12:40:00,40.62,40.66,40.62,40.64,17595.0,35.9148,35.9502,35.9148,35.9325,17595.0
2017-09-20 12:50:00,40.64,40.65,40.61,40.61,19419.0,35.9325,35.9414,35.906,35.906,19419.0
2017-09-20 13:00:00,40.61,40.62,40.51,40.52,481035.0,35.906,35.9148,35.8176,35.8264,481035.0
2017-09-20 13:10:00,40.52,40.52,40.47,40.48,164205.0,35.8264,35.8264,35.7822,35.7911,164205.0
2017-09-20 13:20:00,40.47,40.5,40.47,40.5,14500.0,35.7822,35.8087,35.7822,35.8087,14500.0
2017-09-20 13:30:00,40.5,40.53,40.49,40.53,13322.0,35.8087,35.8353,35.7999,35.8353,13322.0
2017-09-20 13:40:00,40.53,40.54,40.47,40.48,19075.0,35.8353,35.8441,35.7822,35.7911,19075.0
2017-09-20 13:50:00,40.47,40.49,40.45,40.48,17807.0,35.7822,35.7999,35.7645,35.7911,17807.0
2017-09-20 14:00:00,40.48,40.54,40.45,40.54,23474.0,35.7911,35.8441,35.7645,35.8441,23474.0
2017-09-20 14:10:00,40.53,40.54,40.49,40.5,27683.0,35.8353,35.8441,35.7999,35.8087,27683.0
2017-09-20 14:20:00,40.49,40.5,40.41,40.45,119090.0,35.7999,35.8087,35.7292,35.7645,119090.0
2017-09-20 14:30:00,40.46,40.47,40.42,40.47,50897.0,35.7734,35.7822,35.738,35.7822,50897.0
2017-09-20 14:40:00,40.47,40.57,40.46,40.56,58346.0,35.7822,35.8706,35.7734,35.8618,58346.0
2017-09-20 14:50:00,40.57,40.61,40.54,40.57,73067.0,35.8706,35.906,35.8441,35.8706,73067.0
2017-09-20 15:00:00,40.56,40.59,40.55,40.57,67533.0,35.8618,35.8883,35.8529,35.8706,67533.0
2017-09-20 15:10:00,40.57,40.58,40.53,40.58,99368.0,35.8706,35.8795,35.8353,35.8795,99368.0
2017-09-20 15:20:00,40.58,40.6,40.53,40.53,81731.0,35.8795,35.8972,35.8353,35.8353,81731.0
2017-09-20 15:30:00,40.54,40.57,40.54,40.56,176623.0,35.8441,35.8706,35.8441,35.8618,176623.0
2017-09-20 15:40:00,40.56,40.56,40.47,40.51,150358.0,35.8618,35.8618,35.7822,35.8176,150358.0
2017-09-20 15:50:00,40.51,40.55,40.51,40.53,389623.0,35.8176,35.8529,35.8176,35.8353,389623.0
2017-09-21 09:30:00,40.59,40.61,40.45,40.49,41274.0,35.8883,35.906,35.7645,35.7999,41274.0
2017-09-21 09:40:00,40.47,40.52,40.33,40.36,23235.0,35.7822,35.8264,35.6584,35.685,23235.0
2017-09-21 09:50:00,40.35,40.35,40.26,40.33,88223.0,35.6761,35.6761,35.5965,35.6584,88223.0
2017-09-21 10:00:00,40.32,40.36,40.28,40.34,20782.0,35.6496,35.685,35.6142,35.6673,20782.0
2017-09-21 10:10:00,40.33,40.38,40.32,40.37,28609.0,35.6584,35.7026,35.6496,35.6938,28609.0
2017-09-21 10:20:00,40.38,40.41,40.35,40.39,25055.0,35.7026,35.7292,35.6761,35.7115,25055.0
2017-09-21 10:30:00,40.39,40.46,40.38,40.42,60211.0,35.7115,35.7734,35.7026,35.738,60211.0
2017-09-21 10:40:00,40.42,40.43,40.4,40.41,45073.0,35.738,35.7468,35.7203,35.7292,45073.0
2017-09-21 10:50:00,40.41,40.44,40.38,40.39,28687.0,35.7292,35.7557,35.7026,35.7115,28687.0
2017-09-21 11:00:00,40.4,40.45,40.39,40.45,14132.0,35.7203,35.7645,35.7115,35.7645,14132.0
2017-09-21 11:10:00,40.45,40.45,40.41,40.42,12961.0,35.7645,35.7645,35.7292,35.738,12961.0
2017-09-21 11:20:00,40.42,40.44,40.38,40.38,20347.0,35.738,35.7557,35.7026,35.7026,20347.0
2017-09-21 11:30:00,40.38,40.39,40.33,40.37,46878.0,35.7026,35.7115,35.6584,35.6938,46878.0
2017-09-21 11:40:00,40.37,40.38,40.34,40.35,55292.0,35.6938,35.7026,35.6673,35.6761,55292.0
2017-09-21 11:50:00,40.35,40.39,40.33,40.38,30200.0,35.6761,35.7115,35.6584,35.7026,30200.0
2017-09-21 12:00:00,40.38,40.41,40.38,40.39,15995.0,35.7026,35.7292,35.7026,35.7115,15995.0
2017-09-21 12:10:00,40.39,40.43,40.38,40.42,75793.0,35.7115,35.7468,35.7026,35.738,75793.0
2017-09-21 12:20:00,40.41,40.43,40.39,40.4,50793.0,35.7292,35.7468,35.7115,35.7203,50793.0
2017-09-21 12:30:00,40.4,40.45,40.39,40.44,25105.0,35.7203,35.7645,35.7115,35.7557,25105.0
2017-09-21 12:40:00,40.44,40.46,40.42,40.45,37036.0,35.7557,35.7734,35.738,35.7645,37036.0
2017-09-21 12:50:00,40.45,40.47,40.44,40.47,82678.0,35.7645,35.7822,35.7557,35.7822,82678.0
2017-09-21 13:00:00,40.47,40.48,40.43,40.46,89015.0,35.7822,35.7911,35.7468,35.7734,89015.0
2017-09-21 13:10:00,40.45,40.46,40.43,40.45,14306.0,35.7645,35.7734,35.7468,35.7645,14306.0
2017-09-21 13:20:00,40.44,40.47,40.43,40.44,15764.0,35.7557,35.7822,35.7468,35.7557,15764.0
2017-09-21 13:30:00,40.43,40.44,40.41,40.44,9375.0,35.7468,35.7557,35.7292,35.7557,9375.0
2017-09-21 13:40:00,40.44,40.45,40.41,40.43,41426.0,35.7557,35.7645,35.7292,35.7468,41426.0
2017-09-21 13:50:00,40.43,40.47,40.42,40.46,16394.0,35.7468,35.7822,35.738,35.7734,16394.0
2017-09-21 14:00:00,40.45,40.47,40.44,40.45,33626.0,35.7645,35.7822,35.7557,35.7645,33626.0
2017-09-21 14:10:00,40.45,40.46,40.41,40.41,89723.0,35.7645,35.7734,35.7292,35.7292,89723.0
2017-09-21 14:20:00,40.42,40.44,40.41,40.43,100925.0,35.738,35.7557,35.7292,35.7468,100925.0
2017-09-21 14:30:00,40.43,40.43,40.39,40.42,64135.0,35.7468,35.7468,35.7115,35.738,64135.0
2017-09-21 14:40:00,40.41,40.42,40.37,40.4,101415.0,35.7292,35.738,35.6938,35.7203,101415.0
2017-09-21 14:50:00,40.39,40.4,40.34,40.39,172201.0,35.7115,35.7203,35.6673,35.7115,172201.0
2017-09-21 15:00:00,40.4,40.43,40.39,40.4,144551.0,35.7203,35.7468,35.7115,35.7203,144551.0
2017-09-21 15:10:00,40.4,40.4,40.36,40.37,68368.0,35.7203,35.7203,35.685,35.6938,68368.0
2017-09-21 15:20:00,40.37,40.42,40.37,40.41,161402.0,35.6938,35.738,35.6938,35.7292,161402.0
2017-09-21 15:30:00,40.41,40.41,40.37,40.39,117537.0,35.7292,35.7292,35.6938,35.7115,117537.0
2017-09-21 15:40:00,40.38,40.41,40.36,40.39,118974.0,35.7026,35.7292,35.685,35.7115,118974.0
2017-09-21 15:50:00,40.39,40.39,40.33,40.33,163907.0,35.7115,35.7115,35.6584,35.6584,163907.0
2017-09-22 09:30:00,40.22,40.37,40.19,40.33,63983.0,35.5612,35.6938,35.5346,35.6584,63983.0
2017-09-22 09:40:00,40.33,40.53,40.31,40.53,30978.0,35.6584,35.8353,35.6407,35.8353,30978.0
2017-09-22 09:50:00,40.53,40.63,40.51,40.54,40950.0,35.8353,35.9237,35.8176,35.8441,40950.0
2017-09-22 10:00:00,40.54,40.62,40.53,40.61,84101.0,35.8441,35.9148,35.8353,35.906,84101.0
2017-09-22 10:10:00,40.61,40.64,40.59,40.63,14310.0,35.906,35.9325,35.8883,35.9237,14310.0
2017-09-22 10:20:00,40.64,40.67,40.6,40.63,99851.0,35.9325,35.959,35.8972,35.9237,99851.0
2017-09-22 10:30:00,40.64,40.66,40.59,40.61,135305.0,35.9325,35.9502,35.8883,35.906,135305.0
2017-09-22 10:40:00,40.62,40.7,40.61,40.63,35575.0,35.9148,35.9856,35.906,35.9237,35575.0
2017-09-22 10:50:00,40.62,40.66,40.61,40.63,30159.0,35.9148,35.9502,35.906,35.9237,30159.0
2017-09-22 11:00:00,40.63,40.68,40.63,40.67,17481.0,35.9237,35.9679,35.9237,35.959,17481.0
2017-09-22 11:10:00,40.67,40.7,40.64,40.69,387390.0,35.959,35.9856,35.9325,35.9767,387390.0
2017-09-22 11:20:00,40.7,40.72,40.67,40.67,38571.0,35.9856,36.0033,35.959,35.959,38571.0
2017-09-22 11:30:00,40.68,40.71,40.66,40.68,27706.0,35.9679,35.9944,35.9502,35.9679,27706.0
2017-09-22 11:40:00,40.67,40.68,40.62,40.63,47476.0,35.959,35.9679,35.9148,35.9237,47476.0
2017-09-22 11:50:00,40.63,40.65,40.62,40.63,56520.0,35.9237,35.9414,35.9148,35.9237,56520.0
2017-09-22 12:00:00,40.63,40.68,40.62,40.66,44557.0,35.9237,35.9679,35.9148,35.9502,44557.0
2017-09-22 12:10:00,40.67,40.69,40.64,40.65,37649.0,35.959,35.9767,35.9325,35.9414,37649.0
2017-09-22 12:20:00,40.65,40.66,40.63,40.65,65026.0,35.9414,35.9502,35.9237,35.9414,65026.0
2017-09-22 12:30:00,40.66,40.68,40.64,40.66,8181.0,35.9502,35.9679,35.9325,35.9502,8181.0
2017-09-22 12:40:00,40.66,40.67,40.64,40.65,20171.0,35.9502,35.959,35.9325,35.9414,20171.0
2017-09-22 12:50:00,40.65,40.68,40.64,40.66,41923.0,35.9414,35.9679,35.9325,35.9502,41923.0
2017-09-22 13:00:00,40.66,40.71,40.66,40.7,26295.0,35.9502,35.9944,35.9502,35.9856,26295.0
2017-09-22 13:10:00,40.7,40.72,40.68,40.68,40918.0,35.9856,36.0033,35.9679,35.9679,40918.0
2017-09-22 13:20:00,40.69,40.71,40.69,40.7,72049.0,35.9767,35.9944,35.9767,35.9856,72049.0
2017-09-22 13:30:00,40.69,40.71,40.69,40.71,15913.0,35.9767,35.9944,35.9767,35.9944,15913.0
2017-09-22 13:40:00,40.71,40.72,40.7,40.7,23336.0,35.9944,36.0033,35.9856,35.9856,23336.0
2017-09-22 13:50:00,40.71,40.73,40.71,40.73,22524.0,35.9944,36.0121,35.9944,36.0121,22524.0
2017-09-22 14:00:00,40.73,40.74,40.7,40.71,32046.0,36.0121,36.0209,35.9856,35.9944,32046.0
2017-09-22 14:10:00,40.71,40.76,40.71,40.75,41937.0,35.9944,36.0386,35.9944,36.0298,41937.0
2017-09-22 14:20:00,40.75,40.77,40.74,40.75,51873.0,36.0298,36.0475,36.0209,36.0298,51873.0
2017-09-22 14:30:00,40.75,40.82,40.75,40.81,116427.0,36.0298,36.0917,36.0298,36.0828,116427.0
2017-09-22 14:40:00,40.81,40.82,40.77,40.78,46588.0,36.0828,36.0917,36.0475,36.0563,46588.0
2017-09-22 14:50:00,40.78,40.81,40.78,40.8,52935.0,36.0563,36.0828,36.0563,36.074,52935.0
2017-09-22 15:00:00,40.79,40.8,40.78,40.79,22088.0,36.0651,36.074,36.0563,36.0651,22088.0
2017-09-22 15:10:00,40.79,40.84,40.79,40.84,91435.0,36.0651,36.1094,36.0651,36.1094,91435.0
2017-09-22 15:20:00,40.84,40.86,40.82,40.84,90413.0,36.1094,36.127,36.0917,36.1094,90413.0
2017-09-22 15:30:00,40.84,40.87,40.84,40.84,96329.0,36.1094,36.1359,36.1094,36.1094,96329.0
2017-09-22 15:40:00,40.84,40.86,40.84,40.86,122317.0,36.1094,36.127,36.1094,36.127,122317.0
2017-09-22 15:50:00,40.85,40.87,40.82,40.83,219176.0,36.1182,36.1359,36.0917,36.1005,219176.0
2017-09-25 09:30:00,40.78,41.25,40.78,41.25,171759.0,36.0563,36.4719,36.0563,36.4719,171759.0
2017-09-25 09:40:00,41.27,41.32,41.15,41.23,78167.0,36.4895,36.5338,36.3834,36.4542,78167.0
2017-09-25 09:50:00,41.23,41.33,41.15,41.32,137812.0,36.4542,36.5426,36.3834,36.5338,137812.0
2017-09-25 10:00:00,41.32,41.34,41.26,41.31,190691.0,36.5338,36.5514,36.4807,36.5249,190691.0
2017-09-25 10:10:00,41.31,41.34,41.25,41.34,56086.0,36.5249,36.5514,36.4719,36.5514,56086.0
2017-09-25 10:20:00,41.34,41.38,41.32,41.36,91637.0,36.5514,36.5868,36.5338,36.5691,91637.0
2017-09-25 10:30:00,41.35,41.38,41.27,41.27,44656.0,36.5603,36.5868,36.4895,36.4895,44656.0
2017-09-25 10:40:00,41.27,41.35,41.25,41.27,66739.0,36.4895,36.5603,36.4719,36.4895,66739.0
2017-09-25 10:50:00,41.26,41.26,41.11,41.12,54798.0,36.4807,36.4807,36.3481,36.3569,54798.0
2017-09-25 11:00:00,41.12,41.13,41.03,41.06,100672.0,36.3569,36.3658,36.2773,36.3039,100672.0
2017-09-25 11:10:00,41.06,41.16,41.04,41.14,53607.0,36.3039,36.3923,36.2862,36.3746,53607.0
2017-09-25 11:20:00,41.14,41.17,41.11,41.16,179048.0,36.3746,36.4011,36.3481,36.3923,179048.0
2017-09-25 11:30:00,41.17,41.2,41.13,41.13,71844.0,36.4011,36.4277,36.3658,36.3658,71844.0
2017-09-25 11:40:00,41.13,41.14,41.08,41.11,42824.0,36.3658,36.3746,36.3216,36.3481,42824.0
2017-09-25 11:50:00,41.1,41.11,41.05,41.07,22486.0,36.3392,36.3481,36.295,36.3127,22486.0
2017-09-25 12:00:00,41.07,41.07,40.99,41.0,13161.0,36.3127,36.3127,36.242,36.2508,13161.0
2017-09-25 12:10:00,41.0,41.02,40.95,40.97,19878.0,36.2508,36.2685,36.2066,36.2243,19878.0
2017-09-25 12:20:00,40.96,41.0,40.94,40.98,16200.0,36.2155,36.2508,36.1978,36.2331,16200.0
2017-09-25 12:30:00,40.97,41.07,40.97,41.06,24360.0,36.2243,36.3127,36.2243,36.3039,24360.0
2017-09-25 12:40:00,41.06,41.09,41.05,41.07,65268.0,36.3039,36.3304,36.295,36.3127,65268.0
2017-09-25 12:50:00,41.07,41.1,41.06,41.09,45577.0,36.3127,36.3392,36.3039,36.3304,45577.0
2017-09-25 13:00:00,41.1,41.12,41.1,41.11,21741.0,36.3392,36.3569,36.3392,36.3481,21741.0
2017-09-25 13:10:00,41.1,41.1,41.05,41.06,22369.0,36.3392,36.3392,36.295,36.3039,22369.0
2017-09-25 13:20:00,41.07,41.08,41.04,41.06,25226.0,36.3127,36.3216,36.2862,36.3039,25226.0
2017-09-25 13:30:00,41.05,41.07,41.03,41.06,46455.0,36.295,36.3127,36.2773,36.3039,46455.0
2017-09-25 13:40:00,41.07,41.08,41.03,41.08,34989.0,36.3127,36.3216,36.2773,36.3216,34989.0
2017-09-25 13:50:00,41.07,41.08,41.07,41.08,22520.0,36.3127,36.3216,36.3127,36.3216,22520.0
2017-09-25 14:00:00,41.08,41.1,41.06,41.08,29368.0,36.3216,36.3392,36.3039,36.3216,29368.0
2017-09-25 14:10:00,41.08,41.12,41.06,41.1,69001.0,36.3216,36.3569,36.3039,36.3392,69001.0
2017-09-25 14:20:00,41.11,41.12,41.09,41.09,37876.0,36.3481,36.3569,36.3304,36.3304,37876.0
2017-09-25 14:30:00,41.09,41.1,41.02,41.05,82810.0,36.3304,36.3392,36.2685,36.295,82810.0
2017-09-25 14:40:00,41.05,41.12,41.05,41.12,137000.0,36.295,36.3569,36.295,36.3569,137000.0
2017-09-25 14:50:00,41.13,41.16,41.12,41.16,51147.0,36.3658,36.3923,36.3569,36.3923,51147.0
2017-09-25 15:00:00,41.16,41.16,41.11,41.13,74705.0,36.3923,36.3923,36.3481,36.3658,74705.0
2017-09-25 15:10:00,41.14,41.14,41.09,41.12,90280.0,36.3746,36.3746,36.3304,36.3569,90280.0
2017-09-25 15:20:00,41.12,41.15,41.11,41.14,45603.0,36.3569,36.3834,36.3481,36.3746,45603.0
2017-09-25 15:30:00,41.14,41.19,41.13,41.17,215108.0,36.3746,36.4188,36.3658,36.4011,215108.0
2017-09-25 15:40:00,41.17,41.21,41.15,41.2,266628.0,36.4011,36.4365,36.3834,36.4277,266628.0
2017-09-25 15:50:00,41.2,41.2,41.16,41.2,572664.0,36.4277,36.4277,36.3923,36.4277,572664.0
2017-09-26 09:30:00,41.35,41.53,41.25,41.48,94575.0,36.5603,36.7194,36.4719,36.6752,94575.0
2017-09-26 09:40:00,41.47,41.54,41.34,41.4,98036.0,36.6664,36.7283,36.5514,36.6045,98036.0
2017-09-26 09:50:00,41.39,41.41,41.28,41.28,29478.0,36.5956,36.6133,36.4984,36.4984,29478.0
2017-09-26 10:00:00,41.28,41.31,41.22,41.25,60119.0,36.4984,36.5249,36.4453,36.4719,60119.0
2017-09-26 10:10:00,41.26,41.33,41.22,41.33,68436.0,36.4807,36.5426,36.4453,36.5426,68436.0
2017-09-26 10:20:00,41.34,41.39,41.32,41.33,92196.0,36.5514,36.5956,36.5338,36.5426,92196.0
2017-09-26 10:30:00,41.34,41.35,41.28,41.3,26316.0,36.5514,36.5603,36.4984,36.5161,26316.0
2017-09-26 10:40:00,41.3,41.32,41.27,41.28,37460.0,36.5161,36.5338,36.4895,36.4984,37460.0
2017-09-26 10:50:00,41.27,41.38,41.27,41.37,260326.0,36.4895,36.5868,36.4895,36.578,260326.0
2017-09-26 11:00:00,41.37,41.4,41.35,41.36,260891.0,36.578,36.6045,36.5603,36.5691,260891.0
2017-09-26 11:10:00,41.37,41.37,41.33,41.36,20116.0,36.578,36.578,36.5426,36.5691,20116.0
2017-09-26 11:20:00,41.37,41.37,41.27,41.27,115492.0,36.578,36.578,36.4895,36.4895,115492.0
2017-09-26 11:30:00,41.26,41.31,41.24,41.3,36354.0,36.4807,36.5249,36.463,36.5161,36354.0
2017-09-26 11:40:00,41.31,41.34,41.3,41.32,13675.0,36.5249,36.5514,36.5161,36.5338,13675.0
2017-09-26 11:50:00,41.32,41.37,41.32,41.35,20965.0,36.5338,36.578,36.5338,36.5603,20965.0
2017-09-26 12:00:00,41.35,41.4,41.34,41.39,136206.0,36.5603,36.6045,36.5514,36.5956,136206.0
2017-09-26 12:10:00,41.39,41.45,41.38,41.45,115453.0,36.5956,36.6487,36.5868,36.6487,115453.0
2017-09-26 12:20:00,41.45,41.46,41.42,41.43,45110.0,36.6487,36.6575,36.6222,36.631,45110.0
2017-09-26 12:30:00,41.43,41.45,41.38,41.4,35937.0,36.631,36.6487,36.5868,36.6045,35937.0
2017-09-26 12:40:00,41.4,41.46,41.4,41.46,41939.0,36.6045,36.6575,36.6045,36.6575,41939.0
2017-09-26 12:50:00,41.45,41.47,41.41,41.43,16711.0,36.6487,36.6664,36.6133,36.631,16711.0
2017-09-26 13:00:00,41.43,41.45,41.42,41.45,12344.0,36.631,36.6487,36.6222,36.6487,12344.0
2017-09-26 13:10:00,41.44,41.47,41.4,41.47,74307.0,36.6399,36.6664,36.6045,36.6664,74307.0
2017-09-26 13:20:00,41.48,41.5,41.45,41.45,21608.0,36.6752,36.6929,36.6487,36.6487,21608.0
2017-09-26 13:30:00,41.45,41.5,41.45,41.5,13782.0,36.6487,36.6929,36.6487,36.6929,13782.0
2017-09-26 13:40:00,41.51,41.53,41.5,41.52,20704.0,36.7017,36.7194,36.6929,36.7106,20704.0
2017-09-26 13:50:00,41.52,41.52,41.49,41.51,22500.0,36.7106,36.7106,36.6841,36.7017,22500.0
2017-09-26 14:00:00,41.51,41.53,41.47,41.49,42310.0,36.7017,36.7194,36.6664,36.6841,42310.0
2017-09-26 14:10:00,41.49,41.49,41.46,41.48,20576.0,36.6841,36.6841,36.6575,36.6752,20576.0
2017-09-26 14:20:00,41.48,41.5,41.47,41.48,23331.0,36.6752,36.6929,36.6664,36.6752,23331.0
2017-09-26 14:30:00,41.48,41.5,41.48,41.5,27700.0,36.6752,36.6929,36.6752,36.6929,27700.0
2017-09-26 14:40:00,41.5,41.5,41.44,41.48,34908.0,36.6929,36.6929,36.6399,36.6752,34908.0
2017-09-26 14:50:00,41.48,41.48,41.43,41.46,36704.0,36.6752,36.6752,36.631,36.6575,36704.0
2017-09-26 15:00:00,41.46,41.5,41.45,41.5,39350.0,36.6575,36.6929,36.6487,36.6929,39350.0
2017-09-26 15:10:00,41.5,41.52,41.49,41.52,24791.0,36.6929,36.7106,36.6841,36.7106,24791.0
2017-09-26 15:20:00,41.52,41.57,41.52,41.56,81286.0,36.7106,36.7548,36.7106,36.746,81286.0
2017-09-26 15:30:00,41.57,41.58,41.54,41.57,109520.0,36.7548,36.7636,36.7283,36.7548,109520.0
2017-09-26 15:40:00,41.57,41.57,41.53,41.54,95551.0,36.7548,36.7548,36.7194,36.7283,95551.0
2017-09-26 15:50:00,41.53,41.54,41.48,41.49,336056.0,36.7194,36.7283,36.6752,36.6841,336056.0
2017-09-27 09:30:00,41.85,41.85,41.63,41.77,184815.0,37.0024,37.0024,36.8078,36.9316,184815.0
2017-09-27 09:40:00,41.77,41.79,41.69,41.71,271572.0,36.9316,36.9493,36.8609,36.8786,271572.0
2017-09-27 09:50:00,41.7,41.74,41.65,41.73,48620.0,36.8697,36.9051,36.8255,36.8963,48620.0
2017-09-27 10:00:00,41.74,41.85,41.74,41.84,192145.0,36.9051,37.0024,36.9051,36.9935,192145.0
2017-09-27 10:10:00,41.83,41.89,41.81,41.89,110929.0,36.9847,37.0377,36.967,37.0377,110929.0
2017-09-27 10:20:00,41.89,41.92,41.86,41.87,409748.0,37.0377,37.0643,37.0112,37.02,409748.0
2017-09-27 10:30:00,41.86,41.88,41.63,41.63,463731.0,37.0112,37.0289,36.8078,36.8078,463731.0
2017-09-27 10:40:00,41.62,41.64,41.45,41.46,501056.0,36.799,36.8167,36.6487,36.6575,501056.0
2017-09-27 10:50:00,41.46,41.48,41.29,41.45,297407.0,36.6575,36.6752,36.5072,36.6487,297407.0
2017-09-27 11:00:00,41.45,41.54,41.45,41.53,209812.0,36.6487,36.7283,36.6487,36.7194,209812.0
2017-09-27 11:10:00,41.52,41.58,41.46,41.58,235441.0,36.7106,36.7636,36.6575,36.7636,235441.0
2017-09-27 11:20:00,41.58,41.58,41.54,41.56,37767.0,36.7636,36.7636,36.7283,36.746,37767.0
2017-09-27 11:30:00,41.55,41.56,41.49,41.54,103789.0,36.7371,36.746,36.6841,36.7283,103789.0
2017-09-27 11:40:00,41.54,41.58,41.53,41.54,89870.0,36.7283,36.7636,36.7194,36.7283,89870.0
2017-09-27 11:50:00,41.54,41.56,41.52,41.53,49785.0,36.7283,36.746,36.7106,36.7194,49785.0
2017-09-27 12:00:00,41.53,41.61,41.52,41.6,43955.0,36.7194,36.7902,36.7106,36.7813,43955.0
2017-09-27 12:10:00,41.6,41.6,41.53,41.55,26769.0,36.7813,36.7813,36.7194,36.7371,26769.0
2017-09-27 12:20:00,41.57,41.57,41.53,41.56,23818.0,36.7548,36.7548,36.7194,36.746,23818.0
2017-09-27 12:30:00,41.56,41.62,41.54,41.62,25911.0,36.746,36.799,36.7283,36.799,25911.0
2017-09-27 12:40:00,41.61,41.66,41.6,41.63,29242.0,36.7902,36.8344,36.7813,36.8078,29242.0
2017-09-27 12:50:00,41.62,41.68,41.62,41.68,29687.0,36.799,36.8521,36.799,36.8521,29687.0
2017-09-27 13:00:00,41.68,41.79,41.68,41.78,22768.0,36.8521,36.9493,36.8521,36.9405,22768.0
2017-09-27 13:10:00,41.79,41.81,41.73,41.75,98736.0,36.9493,36.967,36.8963,36.9139,98736.0
2017-09-27 13:20:00,41.75,41.77,41.72,41.77,71608.0,36.9139,36.9316,36.8874,36.9316,71608.0
2017-09-27 13:30:00,41.77,41.8,41.77,41.79,198148.0,36.9316,36.9582,36.9316,36.9493,198148.0
2017-09-27 13:40:00,41.79,41.88,41.78,41.87,111088.0,36.9493,37.0289,36.9405,37.02,111088.0
2017-09-27 13:50:00,41.87,41.94,41.86,41.93,110915.0,37.02,37.0819,37.0112,37.0731,110915.0
2017-09-27 14:00:00,41.93,41.95,41.85,41.88,247930.0,37.0731,37.0908,37.0024,37.0289,247930.0
2017-09-27 14:10:00,41.89,41.94,41.87,41.91,64334.0,37.0377,37.0819,37.02,37.0554,64334.0
2017-09-27 14:20:00,41.9,41.91,41.87,41.89,91401.0,37.0466,37.0554,37.02,37.0377,91401.0
2017-09-27 14:30:00,41.89,41.91,41.84,41.89,206366.0,37.0377,37.0554,36.9935,37.0377,206366.0
2017-09-27 14:40:00,41.89,41.91,41.87,41.9,148085.0,37.0377,37.0554,37.02,37.0466,148085.0
2017-09-27 14:50:00,41.9,41.93,41.89,41.9,122016.0,37.0466,37.0731,37.0377,37.0466,122016.0
2017-09-27 15:00:00,41.9,41.94,41.89,41.92,106115.0,37.0466,37.0819,37.0377,37.0643,106115.0
2017-09-27 15:10:00,41.91,41.95,41.9,41.94,91917.0,37.0554,37.0908,37.0466,37.0819,91917.0
2017-09-27 15:20:00,41.94,41.96,41.94,41.95,79715.0,37.0819,37.0996,37.0819,37.0908,79715.0
2017-09-27 15:30:00,41.95,41.99,41.94,41.99,119573.0,37.0908,37.1261,37.0819,37.1261,119573.0
2017-09-27 15:40:00,41.99,41.99,41.92,41.95,244208.0,37.1261,37.1261,37.0643,37.0908,244208.0
2017-09-27 15:50:00,41.95,41.96,41.93,41.94,464622.0,37.0908,37.0996,37.0731,37.0819,464622.0
2017-09-28 09:30:00,41.87,41.87,41.75,41.76,144576.0,37.02,37.02,36.9139,36.9228,144576.0
2017-09-28 09:40:00,41.76,41.88,41.66,41.88,92043.0,36.9228,37.0289,36.8344,37.0289,92043.0
2017-09-28 09:50:00,41.9,41.9,41.81,41.82,82725.0,37.0466,37.0466,36.967,36.9758,82725.0
2017-09-28 10:00:00,41.82,41.84,41.7,41.73,25721.0,36.9758,36.9935,36.8697,36.8963,25721.0
2017-09-28 10:10:00,41.73,41.73,41.67,41.72,29886.0,36.8963,36.8963,36.8432,36.8874,29886.0
2017-09-28 10:20:00,41.71,41.76,41.71,41.74,31631.0,36.8786,36.9228,36.8786,36.9051,31631.0
2017-09-28 10:30:00,41.73,41.73,41.53,41.59,43276.0,36.8963,36.8963,36.7194,36.7725,43276.0
2017-09-28 10:40:00,41.59,41.68,41.59,41.66,48959.0,36.7725,36.8521,36.7725,36.8344,48959.0
2017-09-28 10:50:00,41.66,41.66,41.53,41.59,45177.0,36.8344,36.8344,36.7194,36.7725,45177.0
2017-09-28 11:00:00,41.59,41.61,41.53,41.55,53375.0,36.7725,36.7902,36.7194,36.7371,53375.0
2017-09-28 11:10:00,41.55,41.55,41.45,41.46,30890.0,36.7371,36.7371,36.6487,36.6575,30890.0
2017-09-28 11:20:00,41.47,41.5,41.44,41.5,31034.0,36.6664,36.6929,36.6399,36.6929,31034.0
2017-09-28 11:30:00,41.5,41.58,41.5,41.56,32289.0,36.6929,36.7636,36.6929,36.746,32289.0
2017-09-28 11:40:00,41.57,41.59,41.54,41.55,33536.0,36.7548,36.7725,36.7283,36.7371,33536.0
2017-09-28 11:50:00,41.55,41.57,41.49,41.55,34705.0,36.7371,36.7548,36.6841,36.7371,34705.0
2017-09-28 12:00:00,41.56,41.58,41.5,41.56,30589.0,36.746,36.7636,36.6929,36.746,30589.0
2017-09-28 12:10:00,41.56,41.62,41.55,41.61,21811.0,36.746,36.799,36.7371,36.7902,21811.0
2017-09-28 12:20:00,41.61,41.68,41.59,41.67,19600.0,36.7902,36.8521,36.7725,36.8432,19600.0
2017-09-28 12:30:00,41.67,41.69,41.63,41.63,11810.0,36.8432,36.8609,36.8078,36.8078,11810.0
2017-09-28 12:40:00,41.63,41.68,41.62,41.68,11442.0,36.8078,36.8521,36.799,36.8521,11442.0
2017-09-28 12:50:00,41.67,41.72,41.65,41.7,10565.0,36.8432,36.8874,36.8255,36.8697,10565.0
2017-09-28 13:00:00,41.69,41.7,41.64,41.64,5860.0,36.8609,36.8697,36.8167,36.8167,5860.0
2017-09-28 13:10:00,41.64,41.68,41.63,41.67,14320.0,36.8167,36.8521,36.8078,36.8432,14320.0
2017-09-28 13:20:00,41.67,41.68,41.64,41.65,12562.0,36.8432,36.8521,36.8167,36.8255,12562.0
2017-09-28 13:30:00,41.66,41.68,41.64,41.64,8460.0,36.8344,36.8521,36.8167,36.8167,8460.0
2017-09-28 13:40:00,41.64,41.69,41.64,41.68,91492.0,36.8167,36.8609,36.8167,36.8521,91492.0
2017-09-28 13:50:00,41.68,41.69,41.65,41.65,11080.0,36.8521,36.8609,36.8255,36.8255,11080.0
2017-09-28 14:00:00,41.65,41.65,41.62,41.64,20548.0,36.8255,36.8255,36.799,36.8167,20548.0
2017-09-28 14:10:00,41.63,41.63,41.57,41.59,13054.0,36.8078,36.8078,36.7548,36.7725,13054.0
2017-09-28 14:20:00,41.59,41.62,41.58,41.59,12999.0,36.7725,36.799,36.7636,36.7725,12999.0
2017-09-28 14:30:00,41.59,41.6,41.56,41.56,13092.0,36.7725,36.7813,36.746,36.746,13092.0
2017-09-28 14:40:00,41.57,41.59,41.54,41.58,14600.0,36.7548,36.7725,36.7283,36.7636,14600.0
2017-09-28 14:50:00,41.59,41.62,41.57,41.61,11751.0,36.7725,36.799,36.7548,36.7902,11751.0
2017-09-28 15:00:00,41.6,41.67,41.59,41.67,19036.0,36.7813,36.8432,36.7725,36.8432,19036.0
2017-09-28 15:10:00,41.68,41.68,41.64,41.64,18658.0,36.8521,36.8521,36.8167,36.8167,18658.0
2017-09-28 15:20:00,41.63,41.63,41.58,41.58,15757.0,36.8078,36.8078,36.7636,36.7636,15757.0
2017-09-28 15:30:00,41.59,41.63,41.58,41.61,46321.0,36.7725,36.8078,36.7636,36.7902,46321.0
2017-09-28 15:40:00,41.61,41.78,41.61,41.73,253404.0,36.7902,36.9405,36.7902,36.8963,253404.0
2017-09-28 15:50:00,41.74,41.76,41.72,41.74,179343.0,36.9051,36.9228,36.8874,36.9051,179343.0
2017-09-29 09:30:00,41.95,41.97,41.73,41.73,100322.0,37.0908,37.1085,36.8963,36.8963,100322.0
2017-09-29 09:40:00,41.73,41.87,41.72,41.78,117091.0,36.8963,37.02,36.8874,36.9405,117091.0
2017-09-29 09:50:00,41.78,41.9,41.73,41.87,74422.0,36.9405,37.0466,36.8963,37.02,74422.0
2017-09-29 10:00:00,41.87,41.89,41.76,41.78,34600.0,37.02,37.0377,36.9228,36.9405,34600.0
2017-09-29 10:10:00,41.78,41.85,41.77,41.8,32448.0,36.9405,37.0024,36.9316,36.9582,32448.0
2017-09-29 10:20:00,41.8,41.81,41.73,41.74,16163.0,36.9582,36.967,36.8963,36.9051,16163.0
2017-09-29 10:30:00,41.75,41.84,41.75,41.84,83399.0,36.9139,36.9935,36.9139,36.9935,83399.0
2017-09-29 10:40:00,41.84,41.84,41.79,41.79,13150.0,36.9935,36.9935,36.9493,36.9493,13150.0
2017-09-29 10:50:00,41.78,41.86,41.77,41.8,27253.0,36.9405,37.0112,36.9316,36.9582,27253.0
2017-09-29 11:00:00,41.8,41.8,41.74,41.74,24625.0,36.9582,36.9582,36.9051,36.9051,24625.0
2017-09-29 11:10:00,41.73,41.79,41.73,41.77,13754.0,36.8963,36.9493,36.8963,36.9316,13754.0
2017-09-29 11:20:00,41.78,41.8,41.75,41.78,73012.0,36.9405,36.9582,36.9139,36.9405,73012.0
2017-09-29 11:30:00,41.79,41.82,41.77,41.78,27873.0,36.9493,36.9758,36.9316,36.9405,27873.0
2017-09-29 11:40:00,41.8,41.83,41.78,41.82,6500.0,36.9582,36.9847,36.9405,36.9758,6500.0
2017-09-29 11:50:00,41.82,41.85,41.81,41.84,25898.0,36.9758,37.0024,36.967,36.9935,25898.0
2017-09-29 12:00:00,41.84,41.9,41.84,41.89,65339.0,36.9935,37.0466,36.9935,37.0377,65339.0
2017-09-29 12:10:00,41.89,41.89,41.85,41.87,12125.0,37.0377,37.0377,37.0024,37.02,12125.0
2017-09-29 12:20:00,41.86,41.87,41.85,41.87,5600.0,37.0112,37.02,37.0024,37.02,5600.0
2017-09-29 12:30:00,41.87,41.87,41.83,41.84,17100.0,37.02,37.02,36.9847,36.9935,17100.0
2017-09-29 12:40:00,41.83,41.84,41.78,41.79,13498.0,36.9847,36.9935,36.9405,36.9493,13498.0
2017-09-29 12:50:00,41.79,41.82,41.79,41.81,12006.0,36.9493,36.9758,36.9493,36.967,12006.0
2017-09-29 13:00:00,41.8,41.84,41.79,41.82,9900.0,36.9582,36.9935,36.9493,36.9758,9900.0
2017-09-29 13:10:00,41.83,41.83,41.8,41.8,8520.0,36.9847,36.9847,36.9582,36.9582,8520.0
2017-09-29 13:20:00,41.8,41.83,41.79,41.83,8600.0,36.9582,36.9847,36.9493,36.9847,8600.0
2017-09-29 13:30:00,41.83,41.87,41.83,41.86,16389.0,36.9847,37.02,36.9847,37.0112,16389.0
2017-09-29 13:40:00,41.86,41.86,41.79,41.8,17115.0,37.0112,37.0112,36.9493,36.9582,17115.0
2017-09-29 13:50:00,41.79,41.84,41.79,41.84,13000.0,36.9493,36.9935,36.9493,36.9935,13000.0
2017-09-29 14:00:00,41.84,41.85,41.82,41.84,32649.0,36.9935,37.0024,36.9758,36.9935,32649.0
2017-09-29 14:10:00,41.84,41.85,41.82,41.82,14252.0,36.9935,37.0024,36.9758,36.9758,14252.0
2017-09-29 14:20:00,41.81,41.85,41.81,41.85,9934.0,36.967,37.0024,36.967,37.0024,9934.0
2017-09-29 14:30:00,41.84,41.85,41.82,41.85,59932.0,36.9935,37.0024,36.9758,37.0024,59932.0
2017-09-29 14:40:00,41.85,41.86,41.82,41.85,30117.0,37.0024,37.0112,36.9758,37.0024,30117.0
2017-09-29 14:50:00,41.85,41.88,41.85,41.88,15445.0,37.0024,37.0289,37.0024,37.0289,15445.0
2017-09-29 15:00:00,41.88,41.88,41.85,41.85,36935.0,37.0289,37.0289,37.0024,37.0024,36935.0
2017-09-29 15:10:00,41.85,41.86,41.82,41.83,141614.0,37.0024,37.0112,36.9758,36.9847,141614.0
2017-09-29 15:20:00,41.83,41.83,41.81,41.82,36716.0,36.9847,36.9847,36.967,36.9758,36716.0
2017-09-29 15:30:00,41.82,41.84,41.8,41.81,57655.0,36.9758,36.9935,36.9582,36.967,57655.0
2017-09-29 15:40:00,41.81,41.83,41.79,41.8,80693.0,36.967,36.9847,36.9493,36.9582,80693.0
2017-09-29 15:50:00,41.81,41.83,41.78,41.79,593718.0,36.967,36.9847,36.9405,36.9493,593718.0
2017-10-02 09:30:00,41.68,41.72,41.35,41.43,579217.0,36.8521,36.8874,36.5603,36.631,579217.0
2017-10-02 09:40:00,41.44,41.47,41.37,41.42,245445.0,36.6399,36.6664,36.578,36.6222,245445.0
2017-10-02 09:50:00,41.41,41.5,41.4,41.46,239397.0,36.6133,36.6929,36.6045,36.6575,239397.0
2017-10-02 10:00:00,41.47,41.57,41.46,41.52,279560.0,36.6664,36.7548,36.6575,36.7106,279560.0
2017-10-02 10:10:00,41.52,41.6,41.5,41.55,163869.0,36.7106,36.7813,36.6929,36.7371,163869.0
2017-10-02 10:20:00,41.53,41.55,41.46,41.48,76279.0,36.7194,36.7371,36.6575,36.6752,76279.0
2017-10-02 10:30:00,41.48,41.52,41.43,41.5,190673.0,36.6752,36.7106,36.631,36.6929,190673.0
2017-10-02 10:40:00,41.51,41.56,41.48,41.52,115432.0,36.7017,36.746,36.6752,36.7106,115432.0
2017-10-02 10:50:00,41.52,41.52,41.48,41.5,115284.0,36.7106,36.7106,36.6752,36.6929,115284.0
2017-10-02 11:00:00,41.51,41.54,41.47,41.47,95109.0,36.7017,36.7283,36.6664,36.6664,95109.0
2017-10-02 11:10:00,41.48,41.52,41.42,41.46,70542.0,36.6752,36.7106,36.6222,36.6575,70542.0
2017-10-02 11:20:00,41.46,41.55,41.45,41.55,48784.0,36.6575,36.7371,36.6487,36.7371,48784.0
2017-10-02 11:30:00,41.55,41.64,41.55,41.61,54204.0,36.7371,36.8167,36.7371,36.7902,54204.0
2017-10-02 11:40:00,41.61,41.65,41.57,41.6,44525.0,36.7902,36.8255,36.7548,36.7813,44525.0
2017-10-02 11:50:00,41.6,41.62,41.53,41.54,52985.0,36.7813,36.799,36.7194,36.7283,52985.0
2017-10-02 12:00:00,41.54,41.57,41.52,41.55,46006.0,36.7283,36.7548,36.7106,36.7371,46006.0
2017-10-02 12:10:00,41.56,41.61,41.54,41.61,26500.0,36.746,36.7902,36.7283,36.7902,26500.0
2017-10-02 12:20:00,41.61,41.61,41.56,41.59,21632.0,36.7902,36.7902,36.746,36.7725,21632.0
2017-10-02 12:30:00,41.6,41.63,41.57,41.58,26053.0,36.7813,36.8078,36.7548,36.7636,26053.0
2017-10-02 12:40:00,41.58,41.63,41.57,41.63,20495.0,36.7636,36.8078,36.7548,36.8078,20495.0
2017-10-02 12:50:00,41.63,41.64,41.6,41.6,15886.0,36.8078,36.8167,36.7813,36.7813,15886.0
2017-10-02 13:00:00,41.61,41.65,41.59,41.61,30918.0,36.7902,36.8255,36.7725,36.7902,30918.0
2017-10-02 13:10:00,41.62,41.64,41.61,41.63,36363.0,36.799,36.8167,36.7902,36.8078,36363.0
2017-10-02 13:20:00,41.64,41.68,41.6,41.66,62952.0,36.8167,36.8521,36.7813,36.8344,62952.0
2017-10-02 13:30:00,41.66,41.68,41.63,41.64,25170.0,36.8344,36.8521,36.8078,36.8167,25170.0
2017-10-02 13:40:00,41.64,41.72,41.63,41.71,33703.0,36.8167,36.8874,36.8078,36.8786,33703.0
2017-10-02 13:50:00,41.7,41.8,41.7,41.8,98549.0,36.8697,36.9582,36.8697,36.9582,98549.0
2017-10-02 14:00:00,41.79,41.79,41.76,41.77,31264.0,36.9493,36.9493,36.9228,36.9316,31264.0
2017-10-02 14:10:00,41.77,41.77,41.73,41.76,40391.0,36.9316,36.9316,36.8963,36.9228,40391.0
2017-10-02 14:20:00,41.76,41.76,41.68,41.7,82419.0,36.9228,36.9228,36.8521,36.8697,82419.0
2017-10-02 14:30:00,41.7,41.7,41.66,41.68,60191.0,36.8697,36.8697,36.8344,36.8521,60191.0
2017-10-02 14:40:00,41.68,41.71,41.66,41.68,81788.0,36.8521,36.8786,36.8344,36.8521,81788.0
2017-10-02 14:50:00,41.68,41.69,41.66,41.68,63254.0,36.8521,36.8609,36.8344,36.8521,63254.0
2017-10-02 15:00:00,41.69,41.73,41.68,41.73,61541.0,36.8609,36.8963,36.8521,36.8963,61541.0
2017-10-02 15:10:00,41.73,41.77,41.7,41.77,48218.0,36.8963,36.9316,36.8697,36.9316,48218.0
2017-10-02 15:20:00,41.78,41.84,41.78,41.81,49747.0,36.9405,36.9935,36.9405,36.967,49747.0
2017-10-02 15:30:00,41.81,41.83,41.79,41.82,78739.0,36.967,36.9847,36.9493,36.9758,78739.0
2017-10-02 15:40:00,41.82,41.82,41.8,41.82,35055.0,36.9758,36.9758,36.9582,36.9758,35055.0
2017-10-02 15:50:00,41.82,41.82,41.75,41.77,150320.0,36.9758,36.9758,36.9139,36.9316,150320.0
2017-10-03 09:30:00,41.87,41.99,41.81,41.87,102293.0,37.02,37.1261,36.967,37.02,102293.0
2017-10-03 09:40:00,41.87,41.87,41.65,41.69,108871.0,37.02,37.02,36.8255,36.8609,108871.0
2017-10-03 09:50:00,41.69,41.84,41.69,41.8,58783.0,36.8609,36.9935,36.8609,36.9582,58783.0
2017-10-03 10:00:00,41.79,41.79,41.72,41.74,55200.0,36.9493,36.9493,36.8874,36.9051,55200.0
2017-10-03 10:10:00,41.75,41.81,41.72,41.8,47418.0,36.9139,36.967,36.8874,36.9582,47418.0
2017-10-03 10:20:00,41.81,41.81,41.77,41.81,68266.0,36.967,36.967,36.9316,36.967,68266.0
2017-10-03 10:30:00,41.81,41.81,41.73,41.75,62967.0,36.967,36.967,36.8963,36.9139,62967.0
2017-10-03 10:40:00,41.74,41.79,41.72,41.79,42429.0,36.9051,36.9493,36.8874,36.9493,42429.0
2017-10-03 10:50:00,41.79,41.83,41.75,41.83,65900.0,36.9493,36.9847,36.9139,36.9847,65900.0
2017-10-03 11:00:00,41.82,41.82,41.78,41.79,24900.0,36.9758,36.9758,36.9405,36.9493,24900.0
2017-10-03 11:10:00,41.79,41.81,41.76,41.77,25208.0,36.9493,36.967,36.9228,36.9316,25208.0
2017-10-03 11:20:00,41.77,41.77,41.74,41.75,24699.0,36.9316,36.9316,36.9051,36.9139,24699.0
2017-10-03 11:30:00,41.75,41.82,41.74,41.82,23254.0,36.9139,36.9758,36.9051,36.9758,23254.0
2017-10-03 11:40:00,41.82,41.86,41.75,41.75,32817.0,36.9758,37.0112,36.9139,36.9139,32817.0
2017-10-03 11:50:00,41.76,41.81,41.75,41.8,23733.0,36.9228,36.967,36.9139,36.9582,23733.0
2017-10-03 12:00:00,41.8,41.85,41.8,41.84,24215.0,36.9582,37.0024,36.9582,36.9935,24215.0
2017-10-03 12:10:00,41.85,41.89,41.84,41.88,44439.0,37.0024,37.0377,36.9935,37.0289,44439.0
2017-10-03 12:20:00,41.88,41.88,41.83,41.84,21983.0,37.0289,37.0289,36.9847,36.9935,21983.0
2017-10-03 12:30:00,41.84,41.86,41.81,41.83,51884.0,36.9935,37.0112,36.967,36.9847,51884.0
2017-10-03 12:40:00,41.83,41.85,41.81,41.84,20992.0,36.9847,37.0024,36.967,36.9935,20992.0
2017-10-03 12:50:00,41.83,41.84,41.81,41.83,17000.0,36.9847,36.9935,36.967,36.9847,17000.0
2017-10-03 13:00:00,41.84,41.84,41.79,41.8,20839.0,36.9935,36.9935,36.9493,36.9582,20839.0
2017-10-03 13:10:00,41.8,41.83,41.8,41.81,27105.0,36.9582,36.9847,36.9582,36.967,27105.0
2017-10-03 13:20:00,41.81,41.83,41.8,41.81,22371.0,36.967,36.9847,36.9582,36.967,22371.0
2017-10-03 13:30:00,41.81,41.83,41.78,41.79,23272.0,36.967,36.9847,36.9405,36.9493,23272.0
2017-10-03 13:40:00,41.79,41.82,41.78,41.8,17327.0,36.9493,36.9758,36.9405,36.9582,17327.0
2017-10-03 13:50:00,41.79,41.82,41.78,41.81,20193.0,36.9493,36.9758,36.9405,36.967,20193.0
2017-10-03 14:00:00,41.81,41.83,41.8,41.8,25117.0,36.967,36.9847,36.9582,36.9582,25117.0
2017-10-03 14:10:00,41.8,41.81,41.77,41.79,46430.0,36.9582,36.967,36.9316,36.9493,46430.0
2017-10-03 14:20:00,41.79,41.79,41.76,41.79,32680.0,36.9493,36.9493,36.9228,36.9493,32680.0
2017-10-03 14:30:00,41.79,41.79,41.76,41.77,45059.0,36.9493,36.9493,36.9228,36.9316,45059.0
2017-10-03 14:40:00,41.77,41.8,41.75,41.75,45893.0,36.9316,36.9582,36.9139,36.9139,45893.0
2017-10-03 14:50:00,41.75,41.78,41.74,41.77,43230.0,36.9139,36.9405,36.9051,36.9316,43230.0
2017-10-03 15:00:00,41.77,41.79,41.76,41.77,78163.0,36.9316,36.9493,36.9228,36.9316,78163.0
2017-10-03 15:10:00,41.77,41.82,41.76,41.82,67657.0,36.9316,36.9758,36.9228,36.9758,67657.0
2017-10-03 15:20:00,41.82,41.85,41.81,41.85,48241.0,36.9758,37.0024,36.967,37.0024,48241.0
2017-10-03 15:30:00,41.85,41.86,41.83,41.86,155438.0,37.0024,37.0112,36.9847,37.0112,155438.0
2017-10-03 15:40:00,41.86,41.86,41.83,41.84,121745.0,37.0112,37.0112,36.9847,36.9935,121745.0
2017-10-03 15:50:00,41.84,41.9,41.84,41.9,280769.0,36.9935,37.0466,36.9935,37.0466,280769.0
2017-10-04 09:30:00,41.79,41.97,41.79,41.86,43517.0,36.9493,37.1085,36.9493,37.0112,43517.0
2017-10-04 09:40:00,41.86,41.86,41.66,41.69,86136.0,37.0112,37.0112,36.8344,36.8609,86136.0
2017-10-04 09:50:00,41.7,41.75,41.7,41.74,39891.0,36.8697,36.9139,36.8697,36.9051,39891.0
2017-10-04 10:00:00,41.75,41.8,41.71,41.77,83737.0,36.9139,36.9582,36.8786,36.9316,83737.0
2017-10-04 10:10:00,41.78,41.78,41.72,41.78,33165.0,36.9405,36.9405,36.8874,36.9405,33165.0
2017-10-04 10:20:00,41.79,41.91,41.78,41.91,35281.0,36.9493,37.0554,36.9405,37.0554,35281.0
2017-10-04 10:30:00,41.9,41.94,41.88,41.88,26125.0,37.0466,37.0819,37.0289,37.0289,26125.0
2017-10-04 10:40:00,41.86,41.89,41.84,41.87,29693.0,37.0112,37.0377,36.9935,37.02,29693.0
2017-10-04 10:50:00,41.87,41.87,41.78,41.8,18651.0,37.02,37.02,36.9405,36.9582,18651.0
2017-10-04 11:00:00,41.8,41.86,41.79,41.84,43804.0,36.9582,37.0112,36.9493,36.9935,43804.0
2017-10-04 11:10:00,41.84,41.88,41.83,41.87,41565.0,36.9935,37.0289,36.9847,37.02,41565.0
2017-10-04 11:20:00,41.87,41.87,41.83,41.87,38676.0,37.02,37.02,36.9847,37.02,38676.0
2017-10-04 11:30:00,41.85,41.86,41.81,41.84,50022.0,37.0024,37.0112,36.967,36.9935,50022.0
2017-10-04 11:40:00,41.84,41.88,41.84,41.87,32066.0,36.9935,37.0289,36.9935,37.02,32066.0
2017-10-04 11:50:00,41.87,41.91,41.84,41.85,45693.0,37.02,37.0554,36.9935,37.0024,45693.0
2017-10-04 12:00:00,41.86,41.87,41.83,41.84,86809.0,37.0112,37.02,36.9847,36.9935,86809.0
2017-10-04 12:10:00,41.85,41.88,41.83,41.87,32322.0,37.0024,37.0289,36.9847,37.02,32322.0
2017-10-04 12:20:00,41.87,41.89,41.85,41.88,41136.0,37.02,37.0377,37.0024,37.0289,41136.0
2017-10-04 12:30:00,41.88,41.88,41.83,41.84,49038.0,37.0289,37.0289,36.9847,36.9935,49038.0
2017-10-04 12:40:00,41.84,41.85,41.8,41.81,46095.0,36.9935,37.0024,36.9582,36.967,46095.0
2017-10-04 12:50:00,41.81,41.84,41.81,41.83,45106.0,36.967,36.9935,36.967,36.9847,45106.0
2017-10-04 13:00:00,41.84,41.85,41.81,41.84,62105.0,36.9935,37.0024,36.967,36.9935,62105.0
2017-10-04 13:10:00,41.83,41.86,41.79,41.81,48826.0,36.9847,37.0112,36.9493,36.967,48826.0
2017-10-04 13:20:00,41.8,41.82,41.79,41.81,46815.0,36.9582,36.9758,36.9493,36.967,46815.0
2017-10-04 13:30:00,41.81,41.83,41.7,41.71,62070.0,36.967,36.9847,36.8697,36.8786,62070.0
2017-10-04 13:40:00,41.71,41.71,41.66,41.68,72007.0,36.8786,36.8786,36.8344,36.8521,72007.0
2017-10-04 13:50:00,41.67,41.68,41.64,41.66,31609.0,36.8432,36.8521,36.8167,36.8344,31609.0
2017-10-04 14:00:00,41.66,41.68,41.64,41.67,42000.0,36.8344,36.8521,36.8167,36.8432,42000.0
2017-10-04 14:10:00,41.67,41.69,41.63,41.64,283292.0,36.8432,36.8609,36.8078,36.8167,283292.0
2017-10-04 14:20:00,41.64,41.65,41.63,41.65,86201.0,36.8167,36.8255,36.8078,36.8255,86201.0
2017-10-04 14:30:00,41.65,41.7,41.65,41.7,34136.0,36.8255,36.8697,36.8255,36.8697,34136.0
2017-10-04 14:40:00,41.69,41.7,41.67,41.69,168870.0,36.8609,36.8697,36.8432,36.8609,168870.0
2017-10-04 14:50:00,41.69,41.7,41.67,41.67,17678.0,36.8609,36.8697,36.8432,36.8432,17678.0
2017-10-04 15:00:00,41.67,41.68,41.65,41.66,61191.0,36.8432,36.8521,36.8255,36.8344,61191.0
2017-10-04 15:10:00,41.67,41.68,41.66,41.68,25633.0,36.8432,36.8521,36.8344,36.8521,25633.0
2017-10-04 15:20:00,41.68,41.68,41.6,41.6,119155.0,36.8521,36.8521,36.7813,36.7813,119155.0
2017-10-04 15:30:00,41.6,41.61,41.55,41.59,445568.0,36.7813,36.7902,36.7371,36.7725,445568.0
2017-10-04 15:40:00,41.59,41.6,41.58,41.59,122111.0,36.7725,36.7813,36.7636,36.7725,122111.0
2017-10-04 15:50:00,41.6,41.62,41.59,41.6,208735.0,36.7813,36.799,36.7725,36.7813,208735.0
2017-10-05 09:30:00,41.67,41.73,41.59,41.65,68804.0,36.8432,36.8963,36.7725,36.8255,68804.0
2017-10-05 09:40:00,41.66,41.71,41.57,41.67,50010.0,36.8344,36.8786,36.7548,36.8432,50010.0
2017-10-05 09:50:00,41.67,41.79,41.67,41.76,165293.0,36.8432,36.9493,36.8432,36.9228,165293.0
2017-10-05 10:00:00,41.76,41.82,41.74,41.76,302848.0,36.9228,36.9758,36.9051,36.9228,302848.0
2017-10-05 10:10:00,41.77,41.83,41.74,41.83,306359.0,36.9316,36.9847,36.9051,36.9847,306359.0
2017-10-05 10:20:00,41.82,41.83,41.8,41.8,146871.0,36.9758,36.9847,36.9582,36.9582,146871.0
2017-10-05 10:30:00,41.8,41.84,41.78,41.83,156416.0,36.9582,36.9935,36.9405,36.9847,156416.0
2017-10-05 10:40:00,41.83,41.86,41.82,41.85,49686.0,36.9847,37.0112,36.9758,37.0024,49686.0
2017-10-05 10:50:00,41.85,41.86,41.77,41.78,28088.0,37.0024,37.0112,36.9316,36.9405,28088.0
2017-10-05 11:00:00,41.78,41.79,41.74,41.75,115618.0,36.9405,36.9493,36.9051,36.9139,115618.0
2017-10-05 11:10:00,41.75,41.81,41.74,41.78,168425.0,36.9139,36.967,36.9051,36.9405,168425.0
2017-10-05 11:20:00,41.78,41.8,41.77,41.79,131334.0,36.9405,36.9582,36.9316,36.9493,131334.0
2017-10-05 11:30:00,41.78,41.83,41.76,41.82,88135.0,36.9405,36.9847,36.9228,36.9758,88135.0
2017-10-05 11:40:00,41.83,41.85,41.79,41.84,19535.0,36.9847,37.0024,36.9493,36.9935,19535.0
2017-10-05 11:50:00,41.84,41.93,41.84,41.91,24760.0,36.9935,37.0731,36.9935,37.0554,24760.0
2017-10-05 12:00:00,41.92,41.96,41.92,41.93,24844.0,37.0643,37.0996,37.0643,37.0731,24844.0
2017-10-05 12:10:00,41.92,41.94,41.91,41.93,25488.0,37.0643,37.0819,37.0554,37.0731,25488.0
2017-10-05 12:20:00,41.93,41.94,41.87,41.87,38590.0,37.0731,37.0819,37.02,37.02,38590.0
2017-10-05 12:30:00,41.87,41.9,41.87,41.88,30043.0,37.02,37.0466,37.02,37.0289,30043.0
2017-10-05 12:40:00,41.87,41.9,41.86,41.9,64426.0,37.02,37.0466,37.0112,37.0466,64426.0
2017-10-05 12:50:00,41.9,41.92,41.9,41.91,5125.0,37.0466,37.0643,37.0466,37.0554,5125.0
2017-10-05 13:00:00,41.91,41.95,41.89,41.93,11394.0,37.0554,37.0908,37.0377,37.0731,11394.0
2017-10-05 13:10:00,41.93,41.94,41.87,41.88,10900.0,37.0731,37.0819,37.02,37.0289,10900.0
2017-10-05 13:20:00,41.88,41.89,41.86,41.86,40300.0,37.0289,37.0377,37.0112,37.0112,40300.0
2017-10-05 13:30:00,41.86,41.86,41.81,41.83,9939.0,37.0112,37.0112,36.967,36.9847,9939.0
2017-10-05 13:40:00,41.84,41.88,41.81,41.88,27894.0,36.9935,37.0289,36.967,37.0289,27894.0
2017-10-05 13:50:00,41.89,41.89,41.85,41.86,5487.0,37.0377,37.0377,37.0024,37.0112,5487.0
2017-10-05 14:00:00,41.85,41.86,41.82,41.84,15357.0,37.0024,37.0112,36.9758,36.9935,15357.0
2017-10-05 14:10:00,41.85,41.87,41.85,41.87,7302.0,37.0024,37.02,37.0024,37.02,7302.0
2017-10-05 14:20:00,41.86,41.89,41.86,41.86,8369.0,37.0112,37.0377,37.0112,37.0112,8369.0
2017-10-05 14:30:00,41.85,41.87,41.85,41.87,14286.0,37.0024,37.02,37.0024,37.02,14286.0
2017-10-05 14:40:00,41.87,41.9,41.86,41.88,25445.0,37.02,37.0466,37.0112,37.0289,25445.0
2017-10-05 14:50:00,41.87,41.92,41.86,41.91,20862.0,37.02,37.0643,37.0112,37.0554,20862.0
2017-10-05 15:00:00,41.91,41.95,41.91,41.93,102205.0,37.0554,37.0908,37.0554,37.0731,102205.0
2017-10-05 15:10:00,41.93,41.96,41.9,41.91,41266.0,37.0731,37.0996,37.0466,37.0554,41266.0
2017-10-05 15:20:00,41.91,41.95,41.91,41.95,111975.0,37.0554,37.0908,37.0554,37.0908,111975.0
2017-10-05 15:30:00,41.95,41.95,41.89,41.9,87892.0,37.0908,37.0908,37.0377,37.0466,87892.0
2017-10-05 15:40:00,41.9,41.91,41.87,41.88,59167.0,37.0466,37.0554,37.02,37.0289,59167.0
2017-10-05 15:50:00,41.88,41.89,41.86,41.88,101690.0,37.0289,37.0377,37.0112,37.0289,101690.0
2017-10-06 09:30:00,41.39,41.83,41.39,41.83,198602.0,36.5956,36.9847,36.5956,36.9847,198602.0
2017-10-06 09:40:00,41.84,41.88,41.76,41.81,107408.0,36.9935,37.0289,36.9228,36.967,107408.0
2017-10-06 09:50:00,41.81,41.81,41.73,41.8,53929.0,36.967,36.967,36.8963,36.9582,53929.0
2017-10-06 10:00:00,41.79,41.85,41.75,41.77,75317.0,36.9493,37.0024,36.9139,36.9316,75317.0
2017-10-06 10:10:00,41.76,41.83,41.73,41.8,72851.0,36.9228,36.9847,36.8963,36.9582,72851.0
2017-10-06 10:20:00,41.8,41.86,41.8,41.86,29221.0,36.9582,37.0112,36.9582,37.0112,29221.0
2017-10-06 10:30:00,41.87,41.87,41.77,41.79,54371.0,37.02,37.02,36.9316,36.9493,54371.0
2017-10-06 10:40:00,41.8,41.84,41.76,41.81,91427.0,36.9582,36.9935,36.9228,36.967,91427.0
2017-10-06 10:50:00,41.81,41.82,41.76,41.76,117027.0,36.967,36.9758,36.9228,36.9228,117027.0
2017-10-06 11:00:00,41.75,41.77,41.69,41.7,37899.0,36.9139,36.9316,36.8609,36.8697,37899.0
2017-10-06 11:10:00,41.69,41.69,41.63,41.66,26519.0,36.8609,36.8609,36.8078,36.8344,26519.0
2017-10-06 11:20:00,41.65,41.69,41.65,41.69,35074.0,36.8255,36.8609,36.8255,36.8609,35074.0
2017-10-06 11:30:00,41.68,41.69,41.65,41.66,17868.0,36.8521,36.8609,36.8255,36.8344,17868.0
2017-10-06 11:40:00,41.66,41.66,41.62,41.64,40178.0,36.8344,36.8344,36.799,36.8167,40178.0
2017-10-06 11:50:00,41.64,41.67,41.63,41.66,29729.0,36.8167,36.8432,36.8078,36.8344,29729.0
2017-10-06 12:00:00,41.65,41.67,41.62,41.66,91937.0,36.8255,36.8432,36.799,36.8344,91937.0
2017-10-06 12:10:00,41.66,41.71,41.64,41.71,71256.0,36.8344,36.8786,36.8167,36.8786,71256.0
2017-10-06 12:20:00,41.71,41.72,41.67,41.71,104011.0,36.8786,36.8874,36.8432,36.8786,104011.0
2017-10-06 12:30:00,41.71,41.72,41.68,41.7,23537.0,36.8786,36.8874,36.8521,36.8697,23537.0
2017-10-06 12:40:00,41.7,41.7,41.67,41.68,24636.0,36.8697,36.8697,36.8432,36.8521,24636.0
2017-10-06 12:50:00,41.68,41.7,41.65,41.69,32057.0,36.8521,36.8697,36.8255,36.8609,32057.0
2017-10-06 13:00:00,41.69,41.7,41.67,41.69,20317.0,36.8609,36.8697,36.8432,36.8609,20317.0
2017-10-06 13:10:00,41.69,41.74,41.67,41.73,37993.0,36.8609,36.9051,36.8432,36.8963,37993.0
2017-10-06 13:20:00,41.73,41.73,41.7,41.7,14233.0,36.8963,36.8963,36.8697,36.8697,14233.0
2017-10-06 13:30:00,41.7,41.7,41.64,41.65,14773.0,36.8697,36.8697,36.8167,36.8255,14773.0
2017-10-06 13:40:00,41.65,41.67,41.65,41.67,17613.0,36.8255,36.8432,36.8255,36.8432,17613.0
2017-10-06 13:50:00,41.68,41.69,41.66,41.67,27436.0,36.8521,36.8609,36.8344,36.8432,27436.0
2017-10-06 14:00:00,41.66,41.68,41.66,41.67,22500.0,36.8344,36.8521,36.8344,36.8432,22500.0
2017-10-06 14:10:00,41.66,41.69,41.63,41.66,23737.0,36.8344,36.8609,36.8078,36.8344,23737.0
2017-10-06 14:20:00,41.67,41.68,41.64,41.67,18194.0,36.8432,36.8521,36.8167,36.8432,18194.0
2017-10-06 14:30:00,41.67,41.67,41.6,41.62,31188.0,36.8432,36.8432,36.7813,36.799,31188.0
2017-10-06 14:40:00,41.62,41.68,41.6,41.66,129081.0,36.799,36.8521,36.7813,36.8344,129081.0
2017-10-06 14:50:00,41.65,41.68,41.64,41.66,172302.0,36.8255,36.8521,36.8167,36.8344,172302.0
2017-10-06 15:00:00,41.67,41.69,41.64,41.65,76664.0,36.8432,36.8609,36.8167,36.8255,76664.0
2017-10-06 15:10:00,41.65,41.66,41.63,41.66,44527.0,36.8255,36.8344,36.8078,36.8344,44527.0
2017-10-06 15:20:00,41.66,41.66,41.62,41.66,48889.0,36.8344,36.8344,36.799,36.8344,48889.0
2017-10-06 15:30:00,41.66,41.66,41.63,41.64,64540.0,36.8344,36.8344,36.8078,36.8167,64540.0
2017-10-06 15:40:00,41.63,41.64,41.61,41.62,147976.0,36.8078,36.8167,36.7902,36.799,147976.0
2017-10-06 15:50:00,41.62,41.65,41.61,41.65,276006.0,36.799,36.8255,36.7902,36.8255,276006.0
2017-10-09 09:30:00,41.67,41.72,41.59,41.63,134013.0,36.8432,36.8874,36.7725,36.8078,134013.0
2017-10-09 09:40:00,41.62,41.62,41.44,41.44,50029.0,36.799,36.799,36.6399,36.6399,50029.0
2017-10-09 09:50:00,41.44,41.46,41.41,41.43,22537.0,36.6399,36.6575,36.6133,36.631,22537.0
2017-10-09 10:00:00,41.43,41.43,41.33,41.35,29372.0,36.631,36.631,36.5426,36.5603,29372.0
2017-10-09 10:10:00,41.35,41.36,41.27,41.29,91006.0,36.5603,36.5691,36.4895,36.5072,91006.0
2017-10-09 10:20:00,41.29,41.31,41.19,41.19,61400.0,36.5072,36.5249,36.4188,36.4188,61400.0
2017-10-09 10:30:00,41.19,41.19,41.09,41.1,229528.0,36.4188,36.4188,36.3304,36.3392,229528.0
2017-10-09 10:40:00,41.1,41.11,40.97,40.98,137882.0,36.3392,36.3481,36.2243,36.2331,137882.0
2017-10-09 10:50:00,40.98,41.03,40.97,41.01,106389.0,36.2331,36.2773,36.2243,36.2597,106389.0
2017-10-09 11:00:00,41.02,41.08,41.01,41.08,24895.0,36.2685,36.3216,36.2597,36.3216,24895.0
2017-10-09 11:10:00,41.08,41.1,41.06,41.09,29188.0,36.3216,36.3392,36.3039,36.3304,29188.0
2017-10-09 11:20:00,41.09,41.1,41.07,41.08,289697.0,36.3304,36.3392,36.3127,36.3216,289697.0
2017-10-09 11:30:00,41.08,41.12,41.08,41.08,84401.0,36.3216,36.3569,36.3216,36.3216,84401.0
2017-10-09 11:40:00,41.08,41.09,41.01,41.02,365010.0,36.3216,36.3304,36.2597,36.2685,365010.0
2017-10-09 11:50:00,41.02,41.05,41.0,41.01,220908.0,36.2685,36.295,36.2508,36.2597,220908.0
2017-10-09 12:00:00,41.01,41.02,40.96,40.96,87368.0,36.2597,36.2685,36.2155,36.2155,87368.0
2017-10-09 12:10:00,40.96,41.0,40.96,40.98,69439.0,36.2155,36.2508,36.2155,36.2331,69439.0
2017-10-09 12:20:00,40.99,41.02,40.97,41.01,41871.0,36.242,36.2685,36.2243,36.2597,41871.0
2017-10-09 12:30:00,41.01,41.02,40.99,41.0,23009.0,36.2597,36.2685,36.242,36.2508,23009.0
2017-10-09 12:40:00,41.0,41.02,40.99,40.99,29657.0,36.2508,36.2685,36.242,36.242,29657.0
2017-10-09 12:50:00,40.99,41.01,40.97,40.98,14077.0,36.242,36.2597,36.2243,36.2331,14077.0
2017-10-09 13:00:00,40.98,41.03,40.97,40.98,83544.0,36.2331,36.2773,36.2243,36.2331,83544.0
2017-10-09 13:10:00,40.98,41.01,40.97,40.97,74650.0,36.2331,36.2597,36.2243,36.2243,74650.0
2017-10-09 13:20:00,40.98,41.01,40.97,41.0,57979.0,36.2331,36.2597,36.2243,36.2508,57979.0
2017-10-09 13:30:00,41.0,41.0,40.97,41.0,107671.0,36.2508,36.2508,36.2243,36.2508,107671.0
2017-10-09 13:40:00,40.99,41.03,40.99,41.02,125545.0,36.242,36.2773,36.242,36.2685,125545.0
2017-10-09 13:50:00,41.03,41.07,41.03,41.06,44342.0,36.2773,36.3127,36.2773,36.3039,44342.0
2017-10-09 14:00:00,41.06,41.06,40.99,41.01,55454.0,36.3039,36.3039,36.242,36.2597,55454.0
2017-10-09 14:10:00,41.01,41.02,40.98,40.99,101648.0,36.2597,36.2685,36.2331,36.242,101648.0
2017-10-09 14:20:00,40.99,41.01,40.97,40.98,50163.0,36.242,36.2597,36.2243,36.2331,50163.0
2017-10-09 14:30:00,40.98,40.99,40.95,40.99,23907.0,36.2331,36.242,36.2066,36.242,23907.0
2017-10-09 14:40:00,40.98,40.99,40.95,40.96,21935.0,36.2331,36.242,36.2066,36.2155,21935.0
2017-10-09 14:50:00,40.95,40.98,40.94,40.96,19120.0,36.2066,36.2331,36.1978,36.2155,19120.0
2017-10-09 15:00:00,40.96,40.96,40.9,40.91,28929.0,36.2155,36.2155,36.1624,36.1712,28929.0
2017-10-09 15:10:00,40.92,40.92,40.88,40.91,33271.0,36.1801,36.1801,36.1447,36.1712,33271.0
2017-10-09 15:20:00,40.91,40.96,40.89,40.95,89484.0,36.1712,36.2155,36.1536,36.2066,89484.0
2017-10-09 15:30:00,40.94,40.95,40.88,40.89,50414.0,36.1978,36.2066,36.1447,36.1536,50414.0
2017-10-09 15:40:00,40.9,40.9,40.83,40.84,103570.0,36.1624,36.1624,36.1005,36.1094,103570.0
2017-10-09 15:50:00,40.84,40.87,40.83,40.85,467758.0,36.1094,36.1359,36.1005,36.1182,467758.0
2017-10-10 09:30:00,40.98,41.24,40.98,41.24,202872.0,36.2331,36.463,36.2331,36.463,202872.0
2017-10-10 09:40:00,41.24,41.3,41.16,41.25,56196.0,36.463,36.5161,36.3923,36.4719,56196.0
2017-10-10 09:50:00,41.24,41.27,41.12,41.13,58845.0,36.463,36.4895,36.3569,36.3658,58845.0
2017-10-10 10:00:00,41.12,41.12,41.01,41.03,51656.0,36.3569,36.3569,36.2597,36.2773,51656.0
2017-10-10 10:10:00,41.03,41.11,41.03,41.08,66822.0,36.2773,36.3481,36.2773,36.3216,66822.0
2017-10-10 10:20:00,41.08,41.12,41.04,41.12,81478.0,36.3216,36.3569,36.2862,36.3569,81478.0
2017-10-10 10:30:00,41.12,41.12,41.06,41.08,40203.0,36.3569,36.3569,36.3039,36.3216,40203.0
2017-10-10 10:40:00,41.08,41.17,41.07,41.16,19305.0,36.3216,36.4011,36.3127,36.3923,19305.0
2017-10-10 10:50:00,41.16,41.17,41.08,41.09,50382.0,36.3923,36.4011,36.3216,36.3304,50382.0
2017-10-10 11:00:00,41.09,41.09,41.03,41.06,26808.0,36.3304,36.3304,36.2773,36.3039,26808.0
2017-10-10 11:10:00,41.08,41.08,41.01,41.03,147683.0,36.3216,36.3216,36.2597,36.2773,147683.0
2017-10-10 11:20:00,41.04,41.1,41.03,41.1,21145.0,36.2862,36.3392,36.2773,36.3392,21145.0
2017-10-10 11:30:00,41.1,41.11,41.05,41.05,12498.0,36.3392,36.3481,36.295,36.295,12498.0
2017-10-10 11:40:00,41.05,41.08,41.04,41.06,16111.0,36.295,36.3216,36.2862,36.3039,16111.0
2017-10-10 11:50:00,41.06,41.07,41.01,41.03,14960.0,36.3039,36.3127,36.2597,36.2773,14960.0
2017-10-10 12:00:00,41.03,41.03,40.97,40.98,9034.0,36.2773,36.2773,36.2243,36.2331,9034.0
2017-10-10 12:10:00,40.98,40.98,40.95,40.97,16870.0,36.2331,36.2331,36.2066,36.2243,16870.0
2017-10-10 12:20:00,40.98,41.0,40.95,40.95,27762.0,36.2331,36.2508,36.2066,36.2066,27762.0
2017-10-10 12:30:00,40.95,40.99,40.95,40.96,300087.0,36.2066,36.242,36.2066,36.2155,300087.0
2017-10-10 12:40:00,40.95,40.96,40.83,40.83,77874.0,36.2066,36.2155,36.1005,36.1005,77874.0
2017-10-10 12:50:00,40.84,40.86,40.81,40.84,115636.0,36.1094,36.127,36.0828,36.1094,115636.0
2017-10-10 13:00:00,40.84,40.93,40.84,40.92,26820.0,36.1094,36.1889,36.1094,36.1801,26820.0
2017-10-10 13:10:00,40.91,40.96,40.87,40.88,31738.0,36.1712,36.2155,36.1359,36.1447,31738.0
2017-10-10 13:20:00,40.88,40.89,40.86,40.88,9400.0,36.1447,36.1536,36.127,36.1447,9400.0
2017-10-10 13:30:00,40.88,40.9,40.86,40.89,21482.0,36.1447,36.1624,36.127,36.1536,21482.0
2017-10-10 13:40:00,40.9,40.92,40.89,40.9,39423.0,36.1624,36.1801,36.1536,36.1624,39423.0
2017-10-10 13:50:00,40.9,40.91,40.88,40.88,28473.0,36.1624,36.1712,36.1447,36.1447,28473.0
2017-10-10 14:00:00,40.88,40.9,40.87,40.88,33123.0,36.1447,36.1624,36.1359,36.1447,33123.0
2017-10-10 14:10:00,40.88,40.89,40.86,40.88,14706.0,36.1447,36.1536,36.127,36.1447,14706.0
2017-10-10 14:20:00,40.88,40.9,40.87,40.9,23368.0,36.1447,36.1624,36.1359,36.1624,23368.0
2017-10-10 14:30:00,40.91,40.92,40.88,40.89,28521.0,36.1712,36.1801,36.1447,36.1536,28521.0
2017-10-10 14:40:00,40.89,40.92,40.87,40.91,26193.0,36.1536,36.1801,36.1359,36.1712,26193.0
2017-10-10 14:50:00,40.91,40.92,40.89,40.89,26800.0,36.1712,36.1801,36.1536,36.1536,26800.0
2017-10-10 15:00:00,40.9,40.92,40.88,40.91,61632.0,36.1624,36.1801,36.1447,36.1712,61632.0
2017-10-10 15:10:00,40.91,40.93,40.89,40.9,62884.0,36.1712,36.1889,36.1536,36.1624,62884.0
2017-10-10 15:20:00,40.9,40.95,40.89,40.94,154863.0,36.1624,36.2066,36.1536,36.1978,154863.0
2017-10-10 15:30:00,40.94,40.96,40.92,40.95,374653.0,36.1978,36.2155,36.1801,36.2066,374653.0
2017-10-10 15:40:00,40.95,40.95,40.93,40.94,113298.0,36.2066,36.2066,36.1889,36.1978,113298.0
2017-10-10 15:50:00,40.95,40.97,40.94,40.96,157079.0,36.2066,36.2243,36.1978,36.2155,157079.0
2017-10-11 09:30:00,41.0,41.09,40.86,40.87,165227.0,36.2508,36.3304,36.127,36.1359,165227.0
2017-10-11 09:40:00,40.87,40.89,40.75,40.8,162005.0,36.1359,36.1536,36.0298,36.074,162005.0
2017-10-11 09:50:00,40.79,40.79,40.7,40.73,103775.0,36.0651,36.0651,35.9856,36.0121,103775.0
2017-10-11 10:00:00,40.73,40.73,40.64,40.65,110326.0,36.0121,36.0121,35.9325,35.9414,110326.0
2017-10-11 10:10:00,40.66,40.67,40.56,40.57,252356.0,35.9502,35.959,35.8618,35.8706,252356.0
2017-10-11 10:20:00,40.57,40.63,40.54,40.62,144384.0,35.8706,35.9237,35.8441,35.9148,144384.0
2017-10-11 10:30:00,40.62,40.68,40.62,40.66,56987.0,35.9148,35.9679,35.9148,35.9502,56987.0
2017-10-11 10:40:00,40.66,40.74,40.62,40.73,99824.0,35.9502,36.0209,35.9148,36.0121,99824.0
2017-10-11 10:50:00,40.73,40.73,40.59,40.59,41233.0,36.0121,36.0121,35.8883,35.8883,41233.0
2017-10-11 11:00:00,40.59,40.61,40.54,40.6,104697.0,35.8883,35.906,35.8441,35.8972,104697.0
2017-10-11 11:10:00,40.59,40.63,40.57,40.63,14297.0,35.8883,35.9237,35.8706,35.9237,14297.0
2017-10-11 11:20:00,40.62,40.63,40.58,40.6,77504.0,35.9148,35.9237,35.8795,35.8972,77504.0
2017-10-11 11:30:00,40.6,40.64,40.59,40.64,18703.0,35.8972,35.9325,35.8883,35.9325,18703.0
2017-10-11 11:40:00,40.64,40.64,40.6,40.6,19247.0,35.9325,35.9325,35.8972,35.8972,19247.0
2017-10-11 11:50:00,40.6,40.64,40.59,40.62,53479.0,35.8972,35.9325,35.8883,35.9148,53479.0
2017-10-11 12:00:00,40.62,40.62,40.56,40.57,69000.0,35.9148,35.9148,35.8618,35.8706,69000.0
2017-10-11 12:10:00,40.57,40.58,40.53,40.55,123157.0,35.8706,35.8795,35.8353,35.8529,123157.0
2017-10-11 12:20:00,40.55,40.57,40.54,40.55,29000.0,35.8529,35.8706,35.8441,35.8529,29000.0
2017-10-11 12:30:00,40.56,40.59,40.54,40.56,41105.0,35.8618,35.8883,35.8441,35.8618,41105.0
2017-10-11 12:40:00,40.57,40.57,40.49,40.5,66727.0,35.8706,35.8706,35.7999,35.8087,66727.0
2017-10-11 12:50:00,40.5,40.5,40.42,40.43,119960.0,35.8087,35.8087,35.738,35.7468,119960.0
2017-10-11 13:00:00,40.43,40.46,40.42,40.44,129570.0,35.7468,35.7734,35.738,35.7557,129570.0
2017-10-11 13:10:00,40.43,40.44,40.39,40.41,74442.0,35.7468,35.7557,35.7115,35.7292,74442.0
2017-10-11 13:20:00,40.42,40.42,40.35,40.37,103749.0,35.738,35.738,35.6761,35.6938,103749.0
2017-10-11 13:30:00,40.36,40.37,40.33,40.34,103900.0,35.685,35.6938,35.6584,35.6673,103900.0
2017-10-11 13:40:00,40.34,40.35,40.26,40.3,663852.0,35.6673,35.6761,35.5965,35.6319,663852.0
2017-10-11 13:50:00,40.29,40.31,40.27,40.3,114492.0,35.6231,35.6407,35.6054,35.6319,114492.0
2017-10-11 14:00:00,40.29,40.38,40.29,40.38,177149.0,35.6231,35.7026,35.6231,35.7026,177149.0
2017-10-11 14:10:00,40.38,40.38,40.35,40.37,65753.0,35.7026,35.7026,35.6761,35.6938,65753.0
2017-10-11 14:20:00,40.37,40.37,40.32,40.37,137881.0,35.6938,35.6938,35.6496,35.6938,137881.0
2017-10-11 14:30:00,40.37,40.39,40.36,40.39,156638.0,35.6938,35.7115,35.685,35.7115,156638.0
2017-10-11 14:40:00,40.39,40.4,40.37,40.37,30916.0,35.7115,35.7203,35.6938,35.6938,30916.0
2017-10-11 14:50:00,40.37,40.37,40.34,40.34,117840.0,35.6938,35.6938,35.6673,35.6673,117840.0
2017-10-11 15:00:00,40.34,40.4,40.34,40.4,61433.0,35.6673,35.7203,35.6673,35.7203,61433.0
2017-10-11 15:10:00,40.4,40.45,40.39,40.45,200421.0,35.7203,35.7645,35.7115,35.7645,200421.0
2017-10-11 15:20:00,40.45,40.46,40.4,40.4,154437.0,35.7645,35.7734,35.7203,35.7203,154437.0
2017-10-11 15:30:00,40.4,40.44,40.4,40.43,175729.0,35.7203,35.7557,35.7203,35.7468,175729.0
2017-10-11 15:40:00,40.43,40.44,40.39,40.41,238400.0,35.7468,35.7557,35.7115,35.7292,238400.0
2017-10-11 15:50:00,40.41,40.41,40.37,40.4,698329.0,35.7292,35.7292,35.6938,35.7203,698329.0
2017-10-12 09:30:00,40.22,40.33,39.84,39.9,315102.0,35.5612,35.6584,35.2252,35.2782,315102.0
2017-10-12 09:40:00,39.9,39.95,39.6,39.61,415994.0,35.2782,35.3224,35.013,35.0218,415994.0
2017-10-12 09:50:00,39.6,39.66,39.5,39.57,617725.0,35.013,35.066,34.9246,34.9865,617725.0
2017-10-12 10:00:00,39.57,39.71,39.57,39.68,328639.0,34.9865,35.1102,34.9865,35.0837,328639.0
2017-10-12 10:10:00,39.67,39.89,39.66,39.86,391810.0,35.0749,35.2694,35.066,35.2429,391810.0
2017-10-12 10:20:00,39.86,39.89,39.85,39.87,91324.0,35.2429,35.2694,35.234,35.2517,91324.0
2017-10-12 10:30:00,39.87,39.9,39.83,39.84,82076.0,35.2517,35.2782,35.2163,35.2252,82076.0
2017-10-12 10:40:00,39.84,39.94,39.83,39.9,143771.0,35.2252,35.3136,35.2163,35.2782,143771.0
2017-10-12 10:50:00,39.89,39.98,39.88,39.98,60277.0,35.2694,35.349,35.2606,35.349,60277.0
2017-10-12 11:00:00,39.98,40.09,39.98,40.07,256990.0,35.349,35.4462,35.349,35.4285,256990.0
2017-10-12 11:10:00,40.06,40.06,39.94,39.94,22904.0,35.4197,35.4197,35.3136,35.3136,22904.0
2017-10-12 11:20:00,39.94,39.96,39.92,39.93,83654.0,35.3136,35.3313,35.2959,35.3048,83654.0
2017-10-12 11:30:00,39.93,39.94,39.89,39.91,64296.0,35.3048,35.3136,35.2694,35.2871,64296.0
2017-10-12 11:40:00,39.91,39.95,39.9,39.9,63888.0,35.2871,35.3224,35.2782,35.2782,63888.0
2017-10-12 11:50:00,39.91,39.95,39.9,39.92,38763.0,35.2871,35.3224,35.2782,35.2959,38763.0
2017-10-12 12:00:00,39.91,39.92,39.86,39.87,32467.0,35.2871,35.2959,35.2429,35.2517,32467.0
2017-10-12 12:10:00,39.86,39.91,39.84,39.88,26469.0,35.2429,35.2871,35.2252,35.2606,26469.0
2017-10-12 12:20:00,39.88,39.91,39.87,39.9,25863.0,35.2606,35.2871,35.2517,35.2782,25863.0
2017-10-12 12:30:00,39.89,39.94,39.89,39.91,92520.0,35.2694,35.3136,35.2694,35.2871,92520.0
2017-10-12 12:40:00,39.91,39.92,39.88,39.89,26580.0,35.2871,35.2959,35.2606,35.2694,26580.0
2017-10-12 12:50:00,39.89,39.9,39.87,39.88,28845.0,35.2694,35.2782,35.2517,35.2606,28845.0
2017-10-12 13:00:00,39.88,39.89,39.86,39.87,13400.0,35.2606,35.2694,35.2429,35.2517,13400.0
2017-10-12 13:10:00,39.87,39.88,39.85,39.86,36667.0,35.2517,35.2606,35.234,35.2429,36667.0
2017-10-12 13:20:00,39.86,39.87,39.79,39.8,141308.0,35.2429,35.2517,35.181,35.1898,141308.0
2017-10-12 13:30:00,39.79,39.87,39.79,39.87,47746.0,35.181,35.2517,35.181,35.2517,47746.0
2017-10-12 13:40:00,39.86,39.88,39.84,39.85,25001.0,35.2429,35.2606,35.2252,35.234,25001.0
2017-10-12 13:50:00,39.85,39.86,39.83,39.85,122709.0,35.234,35.2429,35.2163,35.234,122709.0
2017-10-12 14:00:00,39.85,39.91,39.85,39.91,38149.0,35.234,35.2871,35.234,35.2871,38149.0
2017-10-12 14:10:00,39.91,39.92,39.86,39.87,26865.0,35.2871,35.2959,35.2429,35.2517,26865.0
2017-10-12 14:20:00,39.88,39.92,39.87,39.9,23422.0,35.2606,35.2959,35.2517,35.2782,23422.0
2017-10-12 14:30:00,39.9,39.9,39.86,39.87,30485.0,35.2782,35.2782,35.2429,35.2517,30485.0
2017-10-12 14:40:00,39.86,39.88,39.84,39.84,63380.0,35.2429,35.2606,35.2252,35.2252,63380.0
2017-10-12 14:50:00,39.84,39.9,39.84,39.89,41103.0,35.2252,35.2782,35.2252,35.2694,41103.0
2017-10-12 15:00:00,39.9,39.94,39.9,39.92,52665.0,35.2782,35.3136,35.2782,35.2959,52665.0
2017-10-12 15:10:00,39.92,39.95,39.92,39.93,58509.0,35.2959,35.3224,35.2959,35.3048,58509.0
2017-10-12 15:20:00,39.93,39.94,39.91,39.91,68798.0,35.3048,35.3136,35.2871,35.2871,68798.0
2017-10-12 15:30:00,39.91,39.92,39.86,39.86,78966.0,35.2871,35.2959,35.2429,35.2429,78966.0
2017-10-12 15:40:00,39.86,39.89,39.84,39.85,288764.0,35.2429,35.2694,35.2252,35.234,288764.0
2017-10-12 15:50:00,39.85,39.89,39.84,39.86,415178.0,35.234,35.2694,35.2252,35.2429,415178.0
2017-10-13 09:30:00,40.01,40.11,39.79,40.1,97148.0,35.3755,35.4639,35.181,35.4551,97148.0
2017-10-13 09:40:00,40.1,40.11,39.99,40.04,63773.0,35.4551,35.4639,35.3578,35.402,63773.0
2017-10-13 09:50:00,40.04,40.11,40.01,40.11,100220.0,35.402,35.4639,35.3755,35.4639,100220.0
2017-10-13 10:00:00,40.1,40.16,40.09,40.12,84884.0,35.4551,35.5081,35.4462,35.4728,84884.0
2017-10-13 10:10:00,40.13,40.18,40.13,40.17,51074.0,35.4816,35.5258,35.4816,35.517,51074.0
2017-10-13 10:20:00,40.18,40.23,40.15,40.23,148499.0,35.5258,35.57,35.4993,35.57,148499.0
2017-10-13 10:30:00,40.24,40.28,40.22,40.25,28992.0,35.5789,35.6142,35.5612,35.5877,28992.0
2017-10-13 10:40:00,40.25,40.33,40.24,40.28,39360.0,35.5877,35.6584,35.5789,35.6142,39360.0
2017-10-13 10:50:00,40.28,40.31,40.28,40.31,31334.0,35.6142,35.6407,35.6142,35.6407,31334.0
2017-10-13 11:00:00,40.3,40.38,40.29,40.37,32316.0,35.6319,35.7026,35.6231,35.6938,32316.0
2017-10-13 11:10:00,40.37,40.39,40.34,40.35,10229.0,35.6938,35.7115,35.6673,35.6761,10229.0
2017-10-13 11:20:00,40.36,40.36,40.26,40.26,26350.0,35.685,35.685,35.5965,35.5965,26350.0
2017-10-13 11:30:00,40.27,40.27,40.21,40.22,41114.0,35.6054,35.6054,35.5523,35.5612,41114.0
2017-10-13 11:40:00,40.23,40.24,40.2,40.23,31812.0,35.57,35.5789,35.5435,35.57,31812.0
2017-10-13 11:50:00,40.22,40.23,40.2,40.21,10785.0,35.5612,35.57,35.5435,35.5523,10785.0
2017-10-13 12:00:00,40.21,40.24,40.2,40.24,12963.0,35.5523,35.5789,35.5435,35.5789,12963.0
2017-10-13 12:10:00,40.23,40.24,40.18,40.19,17145.0,35.57,35.5789,35.5258,35.5346,17145.0
2017-10-13 12:20:00,40.2,40.26,40.2,40.24,51215.0,35.5435,35.5965,35.5435,35.5789,51215.0
2017-10-13 12:30:00,40.24,40.24,40.19,40.21,11700.0,35.5789,35.5789,35.5346,35.5523,11700.0
2017-10-13 12:40:00,40.21,40.24,40.21,40.21,23680.0,35.5523,35.5789,35.5523,35.5523,23680.0
2017-10-13 12:50:00,40.2,40.23,40.19,40.19,17342.0,35.5435,35.57,35.5346,35.5346,17342.0
2017-10-13 13:00:00,40.18,40.19,40.14,40.16,19368.0,35.5258,35.5346,35.4904,35.5081,19368.0
2017-10-13 13:10:00,40.16,40.16,40.13,40.14,19450.0,35.5081,35.5081,35.4816,35.4904,19450.0
2017-10-13 13:20:00,40.14,40.21,40.14,40.2,18863.0,35.4904,35.5523,35.4904,35.5435,18863.0
2017-10-13 13:30:00,40.2,40.23,40.2,40.22,12700.0,35.5435,35.57,35.5435,35.5612,12700.0
2017-10-13 13:40:00,40.22,40.22,40.17,40.19,17324.0,35.5612,35.5612,35.517,35.5346,17324.0
2017-10-13 13:50:00,40.18,40.18,40.14,40.15,13914.0,35.5258,35.5258,35.4904,35.4993,13914.0
2017-10-13 14:00:00,40.15,40.16,40.13,40.15,18236.0,35.4993,35.5081,35.4816,35.4993,18236.0
2017-10-13 14:10:00,40.15,40.16,40.12,40.15,12543.0,35.4993,35.5081,35.4728,35.4993,12543.0
2017-10-13 14:20:00,40.15,40.16,40.11,40.13,28384.0,35.4993,35.5081,35.4639,35.4816,28384.0
2017-10-13 14:30:00,40.13,40.15,40.11,40.12,20655.0,35.4816,35.4993,35.4639,35.4728,20655.0
2017-10-13 14:40:00,40.12,40.13,40.09,40.12,37829.0,35.4728,35.4816,35.4462,35.4728,37829.0
2017-10-13 14:50:00,40.13,40.15,40.11,40.13,22194.0,35.4816,35.4993,35.4639,35.4816,22194.0
2017-10-13 15:00:00,40.13,40.17,40.13,40.16,27250.0,35.4816,35.517,35.4816,35.5081,27250.0
2017-10-13 15:10:00,40.16,40.16,40.01,40.02,83308.0,35.5081,35.5081,35.3755,35.3843,83308.0
2017-10-13 15:20:00,40.02,40.1,40.0,40.08,61330.0,35.3843,35.4551,35.3667,35.4374,61330.0
2017-10-13 15:30:00,40.08,40.1,40.03,40.06,41061.0,35.4374,35.4551,35.3932,35.4197,41061.0
2017-10-13 15:40:00,40.06,40.07,40.03,40.04,111899.0,35.4197,35.4285,35.3932,35.402,111899.0
2017-10-13 15:50:00,40.04,40.04,39.99,40.02,247540.0,35.402,35.402,35.3578,35.3843,247540.0
2017-10-16 09:30:00,39.96,39.96,39.8,39.96,118426.0,35.3313,35.3313,35.1898,35.3313,118426.0
2017-10-16 09:40:00,39.97,39.99,39.82,39.95,70082.0,35.3401,35.3578,35.2075,35.3224,70082.0
2017-10-16 09:50:00,39.94,39.96,39.85,39.94,39430.0,35.3136,35.3313,35.234,35.3136,39430.0
2017-10-16 10:00:00,39.94,40.0,39.91,39.92,48096.0,35.3136,35.3667,35.2871,35.2959,48096.0
2017-10-16 10:10:00,39.91,39.94,39.86,39.9,21662.0,35.2871,35.3136,35.2429,35.2782,21662.0
2017-10-16 10:20:00,39.89,39.89,39.79,39.81,60335.0,35.2694,35.2694,35.181,35.1987,60335.0
2017-10-16 10:30:00,39.8,39.8,39.72,39.78,37305.0,35.1898,35.1898,35.1191,35.1721,37305.0
2017-10-16 10:40:00,39.78,39.79,39.67,39.7,192076.0,35.1721,35.181,35.0749,35.1014,192076.0
2017-10-16 10:50:00,39.7,39.73,39.68,39.7,229763.0,35.1014,35.1279,35.0837,35.1014,229763.0
2017-10-16 11:00:00,39.7,39.72,39.68,39.71,187766.0,35.1014,35.1191,35.0837,35.1102,187766.0
2017-10-16 11:10:00,39.71,39.74,39.69,39.71,103281.0,35.1102,35.1368,35.0926,35.1102,103281.0
2017-10-16 11:20:00,39.71,39.74,39.66,39.66,116024.0,35.1102,35.1368,35.066,35.066,116024.0
2017-10-16 11:30:00,39.66,39.67,39.63,39.63,105020.0,35.066,35.0749,35.0395,35.0395,105020.0
2017-10-16 11:40:00,39.64,39.66,39.63,39.65,151469.0,35.0484,35.066,35.0395,35.0572,151469.0
2017-10-16 11:50:00,39.65,39.65,39.61,39.62,186574.0,35.0572,35.0572,35.0218,35.0307,186574.0
2017-10-16 12:00:00,39.62,39.68,39.59,39.66,70406.0,35.0307,35.0837,35.0041,35.066,70406.0
2017-10-16 12:10:00,39.66,39.75,39.65,39.75,93041.0,35.066,35.1456,35.0572,35.1456,93041.0
2017-10-16 12:20:00,39.73,39.74,39.7,39.73,23636.0,35.1279,35.1368,35.1014,35.1279,23636.0
2017-10-16 12:30:00,39.73,39.73,39.66,39.67,14986.0,35.1279,35.1279,35.066,35.0749,14986.0
2017-10-16 12:40:00,39.67,39.7,39.66,39.68,108208.0,35.0749,35.1014,35.066,35.0837,108208.0
2017-10-16 12:50:00,39.68,39.7,39.63,39.64,11000.0,35.0837,35.1014,35.0395,35.0484,11000.0
2017-10-16 13:00:00,39.64,39.64,39.6,39.6,20362.0,35.0484,35.0484,35.013,35.013,20362.0
2017-10-16 13:10:00,39.59,39.61,39.58,39.61,18437.0,35.0041,35.0218,34.9953,35.0218,18437.0
2017-10-16 13:20:00,39.62,39.66,39.6,39.66,19800.0,35.0307,35.066,35.013,35.066,19800.0
2017-10-16 13:30:00,39.66,39.71,39.66,39.66,17982.0,35.066,35.1102,35.066,35.066,17982.0
2017-10-16 13:40:00,39.66,39.7,39.65,39.7,33790.0,35.066,35.1014,35.0572,35.1014,33790.0
2017-10-16 13:50:00,39.7,39.7,39.65,39.66,38366.0,35.1014,35.1014,35.0572,35.066,38366.0
2017-10-16 14:00:00,39.66,39.69,39.65,39.67,30491.0,35.066,35.0926,35.0572,35.0749,30491.0
2017-10-16 14:10:00,39.68,39.71,39.67,39.7,77384.0,35.0837,35.1102,35.0749,35.1014,77384.0
2017-10-16 14:20:00,39.7,39.74,39.68,39.73,55057.0,35.1014,35.1368,35.0837,35.1279,55057.0
2017-10-16 14:30:00,39.73,39.75,39.71,39.73,28293.0,35.1279,35.1456,35.1102,35.1279,28293.0
2017-10-16 14:40:00,39.73,39.75,39.72,39.74,24248.0,35.1279,35.1456,35.1191,35.1368,24248.0
2017-10-16 14:50:00,39.73,39.77,39.71,39.76,42856.0,35.1279,35.1633,35.1102,35.1545,42856.0
2017-10-16 15:00:00,39.77,39.85,39.75,39.83,44439.0,35.1633,35.234,35.1456,35.2163,44439.0
2017-10-16 15:10:00,39.83,39.83,39.78,39.79,66750.0,35.2163,35.2163,35.1721,35.181,66750.0
2017-10-16 15:20:00,39.79,39.8,39.77,39.78,42514.0,35.181,35.1898,35.1633,35.1721,42514.0
2017-10-16 15:30:00,39.78,39.8,39.78,39.79,60397.0,35.1721,35.1898,35.1721,35.181,60397.0
2017-10-16 15:40:00,39.79,39.81,39.74,39.75,140291.0,35.181,35.1987,35.1368,35.1456,140291.0
2017-10-16 15:50:00,39.75,39.78,39.75,39.76,209549.0,35.1456,35.1721,35.1456,35.1545,209549.0
2017-10-17 09:30:00,39.74,39.96,39.73,39.96,119659.0,35.1368,35.3313,35.1279,35.3313,119659.0
2017-10-17 09:40:00,39.96,40.01,39.91,39.93,262082.0,35.3313,35.3755,35.2871,35.3048,262082.0
2017-10-17 09:50:00,39.93,39.95,39.86,39.86,225716.0,35.3048,35.3224,35.2429,35.2429,225716.0
2017-10-17 10:00:00,39.86,40.0,39.86,39.93,41544.0,35.2429,35.3667,35.2429,35.3048,41544.0
2017-10-17 10:10:00,39.94,39.99,39.94,39.98,13473.0,35.3136,35.3578,35.3136,35.349,13473.0
2017-10-17 10:20:00,39.99,40.03,39.99,40.0,41777.0,35.3578,35.3932,35.3578,35.3667,41777.0
2017-10-17 10:30:00,40.0,40.01,39.95,39.95,22763.0,35.3667,35.3755,35.3224,35.3224,22763.0
2017-10-17 10:40:00,39.95,39.95,39.85,39.88,46301.0,35.3224,35.3224,35.234,35.2606,46301.0
2017-10-17 10:50:00,39.88,39.89,39.85,39.89,27350.0,35.2606,35.2694,35.234,35.2694,27350.0
2017-10-17 11:00:00,39.9,40.05,39.89,40.03,19173.0,35.2782,35.4109,35.2694,35.3932,19173.0
2017-10-17 11:10:00,40.04,40.08,40.03,40.04,27269.0,35.402,35.4374,35.3932,35.402,27269.0
2017-10-17 11:20:00,40.04,40.07,40.03,40.06,11530.0,35.402,35.4285,35.3932,35.4197,11530.0
2017-10-17 11:30:00,40.05,40.07,40.02,40.02,13338.0,35.4109,35.4285,35.3843,35.3843,13338.0
2017-10-17 11:40:00,40.02,40.11,40.02,40.11,91553.0,35.3843,35.4639,35.3843,35.4639,91553.0
2017-10-17 11:50:00,40.1,40.13,40.07,40.12,139062.0,35.4551,35.4816,35.4285,35.4728,139062.0
2017-10-17 12:00:00,40.12,40.12,40.08,40.1,22379.0,35.4728,35.4728,35.4374,35.4551,22379.0
2017-10-17 12:10:00,40.11,40.11,40.08,40.08,12340.0,35.4639,35.4639,35.4374,35.4374,12340.0
2017-10-17 12:20:00,40.08,40.12,40.08,40.11,24760.0,35.4374,35.4728,35.4374,35.4639,24760.0
2017-10-17 12:30:00,40.11,40.11,40.07,40.08,17185.0,35.4639,35.4639,35.4285,35.4374,17185.0
2017-10-17 12:40:00,40.08,40.08,40.04,40.05,18240.0,35.4374,35.4374,35.402,35.4109,18240.0
2017-10-17 12:50:00,40.05,40.06,40.04,40.04,24713.0,35.4109,35.4197,35.402,35.402,24713.0
2017-10-17 13:00:00,40.05,40.05,39.99,40.0,86894.0,35.4109,35.4109,35.3578,35.3667,86894.0
2017-10-17 13:10:00,40.0,40.01,39.97,39.98,16543.0,35.3667,35.3755,35.3401,35.349,16543.0
2017-10-17 13:20:00,39.98,39.99,39.94,39.94,24380.0,35.349,35.3578,35.3136,35.3136,24380.0
2017-10-17 13:30:00,39.94,39.94,39.87,39.9,9503.0,35.3136,35.3136,35.2517,35.2782,9503.0
2017-10-17 13:40:00,39.91,39.92,39.86,39.86,25811.0,35.2871,35.2959,35.2429,35.2429,25811.0
2017-10-17 13:50:00,39.86,39.88,39.85,39.88,27100.0,35.2429,35.2606,35.234,35.2606,27100.0
2017-10-17 14:00:00,39.88,39.89,39.84,39.86,14125.0,35.2606,35.2694,35.2252,35.2429,14125.0
2017-10-17 14:10:00,39.86,39.93,39.86,39.93,57240.0,35.2429,35.3048,35.2429,35.3048,57240.0
2017-10-17 14:20:00,39.93,39.97,39.9,39.97,29953.0,35.3048,35.3401,35.2782,35.3401,29953.0
2017-10-17 14:30:00,39.97,39.97,39.94,39.96,17812.0,35.3401,35.3401,35.3136,35.3313,17812.0
2017-10-17 14:40:00,39.96,40.02,39.96,40.02,14174.0,35.3313,35.3843,35.3313,35.3843,14174.0
2017-10-17 14:50:00,40.01,40.04,40.0,40.04,73672.0,35.3755,35.402,35.3667,35.402,73672.0
2017-10-17 15:00:00,40.04,40.04,40.0,40.02,41637.0,35.402,35.402,35.3667,35.3843,41637.0
2017-10-17 15:10:00,40.02,40.03,39.94,39.95,29606.0,35.3843,35.3932,35.3136,35.3224,29606.0
2017-10-17 15:20:00,39.95,39.98,39.95,39.96,40087.0,35.3224,35.349,35.3224,35.3313,40087.0
2017-10-17 15:30:00,39.96,40.05,39.96,40.04,75915.0,35.3313,35.4109,35.3313,35.402,75915.0
2017-10-17 15:40:00,40.04,40.04,40.01,40.03,79096.0,35.402,35.402,35.3755,35.3932,79096.0
2017-10-17 15:50:00,40.03,40.04,40.02,40.04,261642.0,35.3932,35.402,35.3843,35.402,261642.0
2017-10-18 09:30:00,40.13,40.45,40.07,40.42,335247.0,35.4816,35.7645,35.4285,35.738,335247.0
2017-10-18 09:40:00,40.42,40.45,40.36,40.41,419060.0,35.738,35.7645,35.685,35.7292,419060.0
2017-10-18 09:50:00,40.42,40.53,40.39,40.49,21910.0,35.738,35.8353,35.7115,35.7999,21910.0
2017-10-18 10:00:00,40.5,40.53,40.44,40.44,57069.0,35.8087,35.8353,35.7557,35.7557,57069.0
2017-10-18 10:10:00,40.43,40.44,40.4,40.44,62977.0,35.7468,35.7557,35.7203,35.7557,62977.0
2017-10-18 10:20:00,40.43,40.44,40.34,40.37,22658.0,35.7468,35.7557,35.6673,35.6938,22658.0
2017-10-18 10:30:00,40.38,40.4,40.29,40.29,28355.0,35.7026,35.7203,35.6231,35.6231,28355.0
2017-10-18 10:40:00,40.28,40.31,40.25,40.27,30812.0,35.6142,35.6407,35.5877,35.6054,30812.0
2017-10-18 10:50:00,40.28,40.31,40.26,40.3,71711.0,35.6142,35.6407,35.5965,35.6319,71711.0
2017-10-18 11:00:00,40.3,40.31,40.26,40.27,33093.0,35.6319,35.6407,35.5965,35.6054,33093.0
2017-10-18 11:10:00,40.26,40.26,40.17,40.21,33956.0,35.5965,35.5965,35.517,35.5523,33956.0
2017-10-18 11:20:00,40.21,40.23,40.2,40.23,35066.0,35.5523,35.57,35.5435,35.57,35066.0
2017-10-18 11:30:00,40.23,40.23,40.15,40.16,41980.0,35.57,35.57,35.4993,35.5081,41980.0
2017-10-18 11:40:00,40.15,40.22,40.15,40.21,12038.0,35.4993,35.5612,35.4993,35.5523,12038.0
2017-10-18 11:50:00,40.21,40.22,40.17,40.19,16808.0,35.5523,35.5612,35.517,35.5346,16808.0
2017-10-18 12:00:00,40.18,40.29,40.18,40.28,110970.0,35.5258,35.6231,35.5258,35.6142,110970.0
2017-10-18 12:10:00,40.28,40.3,40.27,40.28,60208.0,35.6142,35.6319,35.6054,35.6142,60208.0
2017-10-18 12:20:00,40.27,40.28,40.25,40.25,34750.0,35.6054,35.6142,35.5877,35.5877,34750.0
2017-10-18 12:30:00,40.26,40.31,40.25,40.3,10288.0,35.5965,35.6407,35.5877,35.6319,10288.0
2017-10-18 12:40:00,40.3,40.41,40.3,40.39,20779.0,35.6319,35.7292,35.6319,35.7115,20779.0
2017-10-18 12:50:00,40.38,40.38,40.33,40.36,34405.0,35.7026,35.7026,35.6584,35.685,34405.0
2017-10-18 13:00:00,40.37,40.39,40.36,40.36,16900.0,35.6938,35.7115,35.685,35.685,16900.0
2017-10-18 13:10:00,40.36,40.38,40.34,40.36,27585.0,35.685,35.7026,35.6673,35.685,27585.0
2017-10-18 13:20:00,40.36,40.37,40.34,40.36,27815.0,35.685,35.6938,35.6673,35.685,27815.0
2017-10-18 13:30:00,40.34,40.36,40.33,40.34,31177.0,35.6673,35.685,35.6584,35.6673,31177.0
2017-10-18 13:40:00,40.34,40.35,40.33,40.35,21400.0,35.6673,35.6761,35.6584,35.6761,21400.0
2017-10-18 13:50:00,40.35,40.36,40.34,40.34,29014.0,35.6761,35.685,35.6673,35.6673,29014.0
2017-10-18 14:00:00,40.34,40.37,40.33,40.37,61323.0,35.6673,35.6938,35.6584,35.6938,61323.0
2017-10-18 14:10:00,40.37,40.38,40.33,40.34,22126.0,35.6938,35.7026,35.6584,35.6673,22126.0
2017-10-18 14:20:00,40.34,40.38,40.33,40.37,47140.0,35.6673,35.7026,35.6584,35.6938,47140.0
2017-10-18 14:30:00,40.37,40.42,40.37,40.42,90199.0,35.6938,35.738,35.6938,35.738,90199.0
2017-10-18 14:40:00,40.42,40.45,40.4,40.41,146745.0,35.738,35.7645,35.7203,35.7292,146745.0
2017-10-18 14:50:00,40.42,40.42,40.36,40.38,56496.0,35.738,35.738,35.685,35.7026,56496.0
2017-10-18 15:00:00,40.38,40.38,40.35,40.36,27466.0,35.7026,35.7026,35.6761,35.685,27466.0
2017-10-18 15:10:00,40.36,40.36,40.29,40.3,30204.0,35.685,35.685,35.6231,35.6319,30204.0
2017-10-18 15:20:00,40.3,40.32,40.3,40.32,32935.0,35.6319,35.6496,35.6319,35.6496,32935.0
2017-10-18 15:30:00,40.32,40.35,40.31,40.35,68785.0,35.6496,35.6761,35.6407,35.6761,68785.0
2017-10-18 15:40:00,40.35,40.35,40.31,40.32,78664.0,35.6761,35.6761,35.6407,35.6496,78664.0
2017-10-18 15:50:00,40.32,40.32,40.26,40.27,324401.0,35.6496,35.6496,35.5965,35.6054,324401.0
2017-10-19 09:30:00,40.17,40.19,39.95,40.05,136643.0,35.517,35.5346,35.3224,35.4109,136643.0
2017-10-19 09:40:00,40.02,40.15,39.99,40.09,39713.0,35.3843,35.4993,35.3578,35.4462,39713.0
2017-10-19 09:50:00,40.08,40.08,39.92,39.95,70664.0,35.4374,35.4374,35.2959,35.3224,70664.0
2017-10-19 10:00:00,39.95,39.99,39.9,39.92,90768.0,35.3224,35.3578,35.2782,35.2959,90768.0
2017-10-19 10:10:00,39.91,39.93,39.88,39.93,109801.0,35.2871,35.3048,35.2606,35.3048,109801.0
2017-10-19 10:20:00,39.93,39.98,39.92,39.97,36383.0,35.3048,35.349,35.2959,35.3401,36383.0
2017-10-19 10:30:00,39.98,40.0,39.94,40.0,24094.0,35.349,35.3667,35.3136,35.3667,24094.0
2017-10-19 10:40:00,40.0,40.04,39.98,40.04,49800.0,35.3667,35.402,35.349,35.402,49800.0
2017-10-19 10:50:00,40.04,40.12,40.04,40.09,137623.0,35.402,35.4728,35.402,35.4462,137623.0
2017-10-19 11:00:00,40.09,40.1,40.05,40.07,71067.0,35.4462,35.4551,35.4109,35.4285,71067.0
2017-10-19 11:10:00,40.08,40.08,40.03,40.07,27242.0,35.4374,35.4374,35.3932,35.4285,27242.0
2017-10-19 11:20:00,40.07,40.09,40.02,40.02,54343.0,35.4285,35.4462,35.3843,35.3843,54343.0
2017-10-19 11:30:00,40.03,40.05,40.01,40.02,28796.0,35.3932,35.4109,35.3755,35.3843,28796.0
2017-10-19 11:40:00,40.02,40.04,39.99,40.0,90856.0,35.3843,35.402,35.3578,35.3667,90856.0
2017-10-19 11:50:00,40.0,40.01,39.91,39.93,46841.0,35.3667,35.3755,35.2871,35.3048,46841.0
2017-10-19 12:00:00,39.92,39.95,39.91,39.93,18440.0,35.2959,35.3224,35.2871,35.3048,18440.0
2017-10-19 12:10:00,39.94,39.98,39.92,39.98,52324.0,35.3136,35.349,35.2959,35.349,52324.0
2017-10-19 12:20:00,39.98,40.01,39.96,40.01,62183.0,35.349,35.3755,35.3313,35.3755,62183.0
2017-10-19 12:30:00,40.01,40.02,39.99,40.01,14400.0,35.3755,35.3843,35.3578,35.3755,14400.0
2017-10-19 12:40:00,40.02,40.03,39.99,40.03,19700.0,35.3843,35.3932,35.3578,35.3932,19700.0
2017-10-19 12:50:00,40.02,40.08,40.02,40.07,98340.0,35.3843,35.4374,35.3843,35.4285,98340.0
2017-10-19 13:00:00,40.07,40.11,40.06,40.1,24200.0,35.4285,35.4639,35.4197,35.4551,24200.0
2017-10-19 13:10:00,40.09,40.15,40.09,40.15,41137.0,35.4462,35.4993,35.4462,35.4993,41137.0
2017-10-19 13:20:00,40.14,40.17,40.12,40.16,79506.0,35.4904,35.517,35.4728,35.5081,79506.0
2017-10-19 13:30:00,40.16,40.17,40.12,40.17,60780.0,35.5081,35.517,35.4728,35.517,60780.0
2017-10-19 13:40:00,40.16,40.19,40.14,40.17,24440.0,35.5081,35.5346,35.4904,35.517,24440.0
2017-10-19 13:50:00,40.18,40.18,40.11,40.14,16520.0,35.5258,35.5258,35.4639,35.4904,16520.0
2017-10-19 14:00:00,40.13,40.16,40.13,40.15,25900.0,35.4816,35.5081,35.4816,35.4993,25900.0
2017-10-19 14:10:00,40.14,40.16,40.13,40.14,64282.0,35.4904,35.5081,35.4816,35.4904,64282.0
2017-10-19 14:20:00,40.14,40.14,40.11,40.14,60790.0,35.4904,35.4904,35.4639,35.4904,60790.0
2017-10-19 14:30:00,40.14,40.22,40.13,40.2,55148.0,35.4904,35.5612,35.4816,35.5435,55148.0
2017-10-19 14:40:00,40.2,40.23,40.2,40.2,29974.0,35.5435,35.57,35.5435,35.5435,29974.0
2017-10-19 14:50:00,40.2,40.21,40.17,40.19,31866.0,35.5435,35.5523,35.517,35.5346,31866.0
2017-10-19 15:00:00,40.18,40.19,40.13,40.15,52393.0,35.5258,35.5346,35.4816,35.4993,52393.0
2017-10-19 15:10:00,40.16,40.18,40.14,40.14,57275.0,35.5081,35.5258,35.4904,35.4904,57275.0
2017-10-19 15:20:00,40.14,40.15,40.12,40.13,39545.0,35.4904,35.4993,35.4728,35.4816,39545.0
2017-10-19 15:30:00,40.13,40.14,40.09,40.1,111859.0,35.4816,35.4904,35.4462,35.4551,111859.0
2017-10-19 15:40:00,40.1,40.14,40.09,40.12,158971.0,35.4551,35.4904,35.4462,35.4728,158971.0
2017-10-19 15:50:00,40.12,40.14,40.11,40.14,208025.0,35.4728,35.4904,35.4639,35.4904,208025.0
2017-10-20 09:30:00,40.52,40.52,40.37,40.5,264462.0,35.8264,35.8264,35.6938,35.8087,264462.0
2017-10-20 09:40:00,40.48,40.6,40.43,40.43,82959.0,35.7911,35.8972,35.7468,35.7468,82959.0
2017-10-20 09:50:00,40.43,40.5,40.41,40.46,30187.0,35.7468,35.8087,35.7292,35.7734,30187.0
2017-10-20 10:00:00,40.46,40.62,40.44,40.61,34179.0,35.7734,35.9148,35.7557,35.906,34179.0
2017-10-20 10:10:00,40.61,40.62,40.56,40.56,98166.0,35.906,35.9148,35.8618,35.8618,98166.0
2017-10-20 10:20:00,40.56,40.57,40.45,40.48,115973.0,35.8618,35.8706,35.7645,35.7911,115973.0
2017-10-20 10:30:00,40.48,40.55,40.48,40.55,154582.0,35.7911,35.8529,35.7911,35.8529,154582.0
2017-10-20 10:40:00,40.55,40.55,40.48,40.48,75938.0,35.8529,35.8529,35.7911,35.7911,75938.0
2017-10-20 10:50:00,40.49,40.51,40.48,40.5,45430.0,35.7999,35.8176,35.7911,35.8087,45430.0
2017-10-20 11:00:00,40.5,40.51,40.47,40.5,52220.0,35.8087,35.8176,35.7822,35.8087,52220.0
2017-10-20 11:10:00,40.5,40.56,40.49,40.55,54457.0,35.8087,35.8618,35.7999,35.8529,54457.0
2017-10-20 11:20:00,40.55,40.56,40.52,40.52,87448.0,35.8529,35.8618,35.8264,35.8264,87448.0
2017-10-20 11:30:00,40.53,40.56,40.52,40.54,58416.0,35.8353,35.8618,35.8264,35.8441,58416.0
2017-10-20 11:40:00,40.54,40.57,40.51,40.57,31044.0,35.8441,35.8706,35.8176,35.8706,31044.0
2017-10-20 11:50:00,40.57,40.6,40.56,40.56,26829.0,35.8706,35.8972,35.8618,35.8618,26829.0
2017-10-20 12:00:00,40.57,40.6,40.56,40.58,40359.0,35.8706,35.8972,35.8618,35.8795,40359.0
2017-10-20 12:10:00,40.58,40.59,40.54,40.57,100433.0,35.8795,35.8883,35.8441,35.8706,100433.0
2017-10-20 12:20:00,40.56,40.59,40.55,40.58,56319.0,35.8618,35.8883,35.8529,35.8795,56319.0
2017-10-20 12:30:00,40.58,40.59,40.54,40.57,74957.0,35.8795,35.8883,35.8441,35.8706,74957.0
2017-10-20 12:40:00,40.56,40.6,40.56,40.59,57205.0,35.8618,35.8972,35.8618,35.8883,57205.0
2017-10-20 12:50:00,40.59,40.61,40.58,40.59,37307.0,35.8883,35.906,35.8795,35.8883,37307.0
2017-10-20 13:00:00,40.6,40.62,40.58,40.59,27437.0,35.8972,35.9148,35.8795,35.8883,27437.0
2017-10-20 13:10:00,40.6,40.63,40.6,40.63,167101.0,35.8972,35.9237,35.8972,35.9237,167101.0
2017-10-20 13:20:00,40.62,40.69,40.62,40.68,484021.0,35.9148,35.9767,35.9148,35.9679,484021.0
2017-10-20 13:30:00,40.67,40.72,40.67,40.71,185404.0,35.959,36.0033,35.959,35.9944,185404.0
2017-10-20 13:40:00,40.71,40.75,40.68,40.69,264795.0,35.9944,36.0298,35.9679,35.9767,264795.0
2017-10-20 13:50:00,40.69,40.72,40.67,40.71,134578.0,35.9767,36.0033,35.959,35.9944,134578.0
2017-10-20 14:00:00,40.72,40.74,40.69,40.7,182221.0,36.0033,36.0209,35.9767,35.9856,182221.0
2017-10-20 14:10:00,40.7,40.74,40.7,40.73,202132.0,35.9856,36.0209,35.9856,36.0121,202132.0
2017-10-20 14:20:00,40.74,40.74,40.7,40.71,177967.0,36.0209,36.0209,35.9856,35.9944,177967.0
2017-10-20 14:30:00,40.7,40.72,40.7,40.71,122282.0,35.9856,36.0033,35.9856,35.9944,122282.0
2017-10-20 14:40:00,40.71,40.72,40.67,40.68,141640.0,35.9944,36.0033,35.959,35.9679,141640.0
2017-10-20 14:50:00,40.67,40.68,40.65,40.66,76065.0,35.959,35.9679,35.9414,35.9502,76065.0
2017-10-20 15:00:00,40.66,40.66,40.64,40.66,90721.0,35.9502,35.9502,35.9325,35.9502,90721.0
2017-10-20 15:10:00,40.66,40.67,40.65,40.66,73590.0,35.9502,35.959,35.9414,35.9502,73590.0
2017-10-20 15:20:00,40.66,40.67,40.65,40.65,118011.0,35.9502,35.959,35.9414,35.9414,118011.0
2017-10-20 15:30:00,40.66,40.68,40.65,40.68,135786.0,35.9502,35.9679,35.9414,35.9679,135786.0
2017-10-20 15:40:00,40.68,40.69,40.66,40.68,197431.0,35.9679,35.9767,35.9502,35.9679,197431.0
2017-10-20 15:50:00,40.68,40.68,40.65,40.67,532819.0,35.9679,35.9679,35.9414,35.959,532819.0
2017-10-23 09:30:00,40.82,40.97,40.72,40.86,92537.0,36.0917,36.2243,36.0033,36.127,92537.0
2017-10-23 09:40:00,40.84,41.0,40.83,41.0,65298.0,36.1094,36.2508,36.1005,36.2508,65298.0
2017-10-23 09:50:00,41.02,41.21,41.02,41.15,225276.0,36.2685,36.4365,36.2685,36.3834,225276.0
2017-10-23 10:00:00,41.14,41.26,41.13,41.18,229364.0,36.3746,36.4807,36.3658,36.41,229364.0
2017-10-23 10:10:00,41.19,41.2,41.1,41.11,91106.0,36.4188,36.4277,36.3392,36.3481,91106.0
2017-10-23 10:20:00,41.1,41.11,40.98,41.0,84847.0,36.3392,36.3481,36.2331,36.2508,84847.0
2017-10-23 10:30:00,41.01,41.09,41.0,41.08,89488.0,36.2597,36.3304,36.2508,36.3216,89488.0
2017-10-23 10:40:00,41.08,41.08,40.99,40.99,225109.0,36.3216,36.3216,36.242,36.242,225109.0
2017-10-23 10:50:00,40.99,41.07,40.98,41.05,75793.0,36.242,36.3127,36.2331,36.295,75793.0
2017-10-23 11:00:00,41.06,41.08,41.03,41.06,53292.0,36.3039,36.3216,36.2773,36.3039,53292.0
2017-10-23 11:10:00,41.07,41.08,41.04,41.04,86737.0,36.3127,36.3216,36.2862,36.2862,86737.0
2017-10-23 11:20:00,41.05,41.09,41.04,41.09,119670.0,36.295,36.3304,36.2862,36.3304,119670.0
2017-10-23 11:30:00,41.08,41.13,41.01,41.01,66453.0,36.3216,36.3658,36.2597,36.2597,66453.0
2017-10-23 11:40:00,41.02,41.08,41.01,41.05,90047.0,36.2685,36.3216,36.2597,36.295,90047.0
2017-10-23 11:50:00,41.05,41.08,41.04,41.05,26210.0,36.295,36.3216,36.2862,36.295,26210.0
2017-10-23 12:00:00,41.06,41.07,41.03,41.05,28146.0,36.3039,36.3127,36.2773,36.295,28146.0
2017-10-23 12:10:00,41.04,41.08,41.04,41.08,81875.0,36.2862,36.3216,36.2862,36.3216,81875.0
2017-10-23 12:20:00,41.07,41.09,41.05,41.06,37050.0,36.3127,36.3304,36.295,36.3039,37050.0
2017-10-23 12:30:00,41.06,41.08,41.03,41.03,78839.0,36.3039,36.3216,36.2773,36.2773,78839.0
2017-10-23 12:40:00,41.03,41.08,41.02,41.05,157098.0,36.2773,36.3216,36.2685,36.295,157098.0
2017-10-23 12:50:00,41.05,41.05,41.0,41.01,29274.0,36.295,36.295,36.2508,36.2597,29274.0
2017-10-23 13:00:00,41.0,41.02,40.96,40.98,26857.0,36.2508,36.2685,36.2155,36.2331,26857.0
2017-10-23 13:10:00,40.98,40.98,40.93,40.96,19885.0,36.2331,36.2331,36.1889,36.2155,19885.0
2017-10-23 13:20:00,40.96,40.99,40.95,40.98,13411.0,36.2155,36.242,36.2066,36.2331,13411.0
2017-10-23 13:30:00,40.98,40.99,40.9,40.91,21334.0,36.2331,36.242,36.1624,36.1712,21334.0
2017-10-23 13:40:00,40.91,40.97,40.88,40.95,93715.0,36.1712,36.2243,36.1447,36.2066,93715.0
2017-10-23 13:50:00,40.96,40.96,40.92,40.94,46853.0,36.2155,36.2155,36.1801,36.1978,46853.0
2017-10-23 14:00:00,40.93,40.96,40.91,40.92,56918.0,36.1889,36.2155,36.1712,36.1801,56918.0
2017-10-23 14:10:00,40.92,40.94,40.9,40.91,174180.0,36.1801,36.1978,36.1624,36.1712,174180.0
2017-10-23 14:20:00,40.91,40.92,40.88,40.9,49967.0,36.1712,36.1801,36.1447,36.1624,49967.0
2017-10-23 14:30:00,40.89,40.93,40.89,40.9,14656.0,36.1536,36.1889,36.1536,36.1624,14656.0
2017-10-23 14:40:00,40.91,40.94,40.91,40.93,73493.0,36.1712,36.1978,36.1712,36.1889,73493.0
2017-10-23 14:50:00,40.92,40.93,40.9,40.91,12470.0,36.1801,36.1889,36.1624,36.1712,12470.0
2017-10-23 15:00:00,40.91,40.93,40.86,40.88,35645.0,36.1712,36.1889,36.127,36.1447,35645.0
2017-10-23 15:10:00,40.88,40.88,40.83,40.84,25707.0,36.1447,36.1447,36.1005,36.1094,25707.0
2017-10-23 15:20:00,40.83,40.84,40.79,40.81,55661.0,36.1005,36.1094,36.0651,36.0828,55661.0
2017-10-23 15:30:00,40.8,40.83,40.75,40.77,66691.0,36.074,36.1005,36.0298,36.0475,66691.0
2017-10-23 15:40:00,40.77,40.82,40.75,40.79,159817.0,36.0475,36.0917,36.0298,36.0651,159817.0
2017-10-23 15:50:00,40.79,40.81,40.76,40.76,831852.0,36.0651,36.0828,36.0386,36.0386,831852.0
2017-10-24 09:30:00,40.88,41.02,40.88,40.98,56754.0,36.1447,36.2685,36.1447,36.2331,56754.0
2017-10-24 09:40:00,40.98,41.02,40.82,40.85,77437.0,36.2331,36.2685,36.0917,36.1182,77437.0
2017-10-24 09:50:00,40.85,40.98,40.85,40.86,46582.0,36.1182,36.2331,36.1182,36.127,46582.0
2017-10-24 10:00:00,40.86,40.88,40.82,40.86,27454.0,36.127,36.1447,36.0917,36.127,27454.0
2017-10-24 10:10:00,40.87,40.97,40.86,40.87,16876.0,36.1359,36.2243,36.127,36.1359,16876.0
2017-10-24 10:20:00,40.86,40.9,40.84,40.85,30424.0,36.127,36.1624,36.1094,36.1182,30424.0
2017-10-24 10:30:00,40.85,40.85,40.7,40.7,35854.0,36.1182,36.1182,35.9856,35.9856,35854.0
2017-10-24 10:40:00,40.7,40.76,40.7,40.74,15314.0,35.9856,36.0386,35.9856,36.0209,15314.0
2017-10-24 10:50:00,40.74,40.78,40.74,40.75,24765.0,36.0209,36.0563,36.0209,36.0298,24765.0
2017-10-24 11:00:00,40.75,40.8,40.73,40.79,26015.0,36.0298,36.074,36.0121,36.0651,26015.0
2017-10-24 11:10:00,40.79,40.84,40.79,40.82,28790.0,36.0651,36.1094,36.0651,36.0917,28790.0
2017-10-24 11:20:00,40.82,40.86,40.8,40.84,49823.0,36.0917,36.127,36.074,36.1094,49823.0
2017-10-24 11:30:00,40.84,40.88,40.84,40.87,52935.0,36.1094,36.1447,36.1094,36.1359,52935.0
2017-10-24 11:40:00,40.87,40.89,40.85,40.87,20520.0,36.1359,36.1536,36.1182,36.1359,20520.0
2017-10-24 11:50:00,40.87,40.89,40.81,40.82,27847.0,36.1359,36.1536,36.0828,36.0917,27847.0
2017-10-24 12:00:00,40.81,40.82,40.8,40.81,16980.0,36.0828,36.0917,36.074,36.0828,16980.0
2017-10-24 12:10:00,40.82,40.84,40.8,40.82,17077.0,36.0917,36.1094,36.074,36.0917,17077.0
2017-10-24 12:20:00,40.82,40.83,40.79,40.8,21238.0,36.0917,36.1005,36.0651,36.074,21238.0
2017-10-24 12:30:00,40.8,40.82,40.79,40.8,18936.0,36.074,36.0917,36.0651,36.074,18936.0
2017-10-24 12:40:00,40.8,40.87,40.8,40.84,32823.0,36.074,36.1359,36.074,36.1094,32823.0
2017-10-24 12:50:00,40.84,40.89,40.84,40.85,29014.0,36.1094,36.1536,36.1094,36.1182,29014.0
2017-10-24 13:00:00,40.85,40.86,40.83,40.86,10544.0,36.1182,36.127,36.1005,36.127,10544.0
2017-10-24 13:10:00,40.85,40.9,40.84,40.9,32200.0,36.1182,36.1624,36.1094,36.1624,32200.0
2017-10-24 13:20:00,40.9,40.93,40.87,40.88,69599.0,36.1624,36.1889,36.1359,36.1447,69599.0
2017-10-24 13:30:00,40.89,40.92,40.88,40.89,16410.0,36.1536,36.1801,36.1447,36.1536,16410.0
2017-10-24 13:40:00,40.9,40.92,40.89,40.89,24808.0,36.1624,36.1801,36.1536,36.1536,24808.0
2017-10-24 13:50:00,40.9,40.92,40.88,40.92,10900.0,36.1624,36.1801,36.1447,36.1801,10900.0
2017-10-24 14:00:00,40.93,40.97,40.9,40.95,29858.0,36.1889,36.2243,36.1624,36.2066,29858.0
2017-10-24 14:10:00,40.96,41.0,40.96,40.99,25128.0,36.2155,36.2508,36.2155,36.242,25128.0
2017-10-24 14:20:00,41.0,41.03,41.0,41.01,28121.0,36.2508,36.2773,36.2508,36.2597,28121.0
2017-10-24 14:30:00,41.02,41.03,41.0,41.01,25809.0,36.2685,36.2773,36.2508,36.2597,25809.0
2017-10-24 14:40:00,41.0,41.02,40.99,41.02,16499.0,36.2508,36.2685,36.242,36.2685,16499.0
2017-10-24 14:50:00,41.02,41.04,40.98,40.98,24706.0,36.2685,36.2862,36.2331,36.2331,24706.0
2017-10-24 15:00:00,40.99,41.0,40.91,40.94,59674.0,36.242,36.2508,36.1712,36.1978,59674.0
2017-10-24 15:10:00,40.94,40.96,40.92,40.95,24892.0,36.1978,36.2155,36.1801,36.2066,24892.0
2017-10-24 15:20:00,40.95,40.96,40.94,40.94,27021.0,36.2066,36.2155,36.1978,36.1978,27021.0
2017-10-24 15:30:00,40.94,40.98,40.94,40.98,285761.0,36.1978,36.2331,36.1978,36.2331,285761.0
2017-10-24 15:40:00,40.98,40.99,40.93,40.93,76843.0,36.2331,36.242,36.1889,36.1889,76843.0
2017-10-24 15:50:00,40.93,40.94,40.88,40.9,287337.0,36.1889,36.1978,36.1447,36.1624,287337.0
2017-10-25 09:30:00,40.92,40.92,40.59,40.63,48809.0,36.1801,36.1801,35.8883,35.9237,48809.0
2017-10-25 09:40:00,40.66,40.68,40.55,40.62,89559.0,35.9502,35.9679,35.8529,35.9148,89559.0
2017-10-25 09:50:00,40.61,40.62,40.5,40.55,35116.0,35.906,35.9148,35.8087,35.8529,35116.0
2017-10-25 10:00:00,40.56,40.62,40.53,40.56,100073.0,35.8618,35.9148,35.8353,35.8618,100073.0
2017-10-25 10:10:00,40.56,40.57,40.35,40.35,57494.0,35.8618,35.8706,35.6761,35.6761,57494.0
2017-10-25 10:20:00,40.35,40.37,40.33,40.36,44645.0,35.6761,35.6938,35.6584,35.685,44645.0
2017-10-25 10:30:00,40.36,40.39,40.29,40.29,154063.0,35.685,35.7115,35.6231,35.6231,154063.0
2017-10-25 10:40:00,40.29,40.34,40.25,40.28,83220.0,35.6231,35.6673,35.5877,35.6142,83220.0
2017-10-25 10:50:00,40.29,40.32,40.26,40.29,58626.0,35.6231,35.6496,35.5965,35.6231,58626.0
2017-10-25 11:00:00,40.3,40.33,40.21,40.22,69161.0,35.6319,35.6584,35.5523,35.5612,69161.0
2017-10-25 11:10:00,40.22,40.23,40.07,40.07,79156.0,35.5612,35.57,35.4285,35.4285,79156.0
2017-10-25 11:20:00,40.07,40.17,40.07,40.16,98088.0,35.4285,35.517,35.4285,35.5081,98088.0
2017-10-25 11:30:00,40.16,40.3,40.15,40.3,31130.0,35.5081,35.6319,35.4993,35.6319,31130.0
2017-10-25 11:40:00,40.29,40.32,40.28,40.3,62380.0,35.6231,35.6496,35.6142,35.6319,62380.0
2017-10-25 11:50:00,40.3,40.31,40.22,40.29,89715.0,35.6319,35.6407,35.5612,35.6231,89715.0
2017-10-25 12:00:00,40.29,40.31,40.23,40.31,50456.0,35.6231,35.6407,35.57,35.6407,50456.0
2017-10-25 12:10:00,40.3,40.3,40.22,40.26,25942.0,35.6319,35.6319,35.5612,35.5965,25942.0
2017-10-25 12:20:00,40.25,40.25,40.2,40.21,12545.0,35.5877,35.5877,35.5435,35.5523,12545.0
2017-10-25 12:30:00,40.2,40.34,40.19,40.31,33071.0,35.5435,35.6673,35.5346,35.6407,33071.0
2017-10-25 12:40:00,40.31,40.37,40.31,40.33,139614.0,35.6407,35.6938,35.6407,35.6584,139614.0
2017-10-25 12:50:00,40.33,40.39,40.33,40.39,85441.0,35.6584,35.7115,35.6584,35.7115,85441.0
2017-10-25 13:00:00,40.4,40.4,40.36,40.37,53375.0,35.7203,35.7203,35.685,35.6938,53375.0
2017-10-25 13:10:00,40.38,40.45,40.37,40.41,38997.0,35.7026,35.7645,35.6938,35.7292,38997.0
2017-10-25 13:20:00,40.42,40.43,40.39,40.39,36654.0,35.738,35.7468,35.7115,35.7115,36654.0
2017-10-25 13:30:00,40.4,40.51,40.4,40.51,16626.0,35.7203,35.8176,35.7203,35.8176,16626.0
2017-10-25 13:40:00,40.52,40.6,40.52,40.57,25032.0,35.8264,35.8972,35.8264,35.8706,25032.0
2017-10-25 13:50:00,40.57,40.66,40.56,40.66,29312.0,35.8706,35.9502,35.8618,35.9502,29312.0
2017-10-25 14:00:00,40.66,40.71,40.64,40.71,56069.0,35.9502,35.9944,35.9325,35.9944,56069.0
2017-10-25 14:10:00,40.71,40.72,40.65,40.65,40619.0,35.9944,36.0033,35.9414,35.9414,40619.0
2017-10-25 14:20:00,40.65,40.71,40.63,40.71,65366.0,35.9414,35.9944,35.9237,35.9944,65366.0
2017-10-25 14:30:00,40.7,40.75,40.67,40.68,34473.0,35.9856,36.0298,35.959,35.9679,34473.0
2017-10-25 14:40:00,40.67,40.67,40.57,40.6,44582.0,35.959,35.959,35.8706,35.8972,44582.0
2017-10-25 14:50:00,40.61,40.61,40.58,40.61,16546.0,35.906,35.906,35.8795,35.906,16546.0
2017-10-25 15:00:00,40.61,40.64,40.58,40.63,24971.0,35.906,35.9325,35.8795,35.9237,24971.0
2017-10-25 15:10:00,40.63,40.67,40.63,40.65,29319.0,35.9237,35.959,35.9237,35.9414,29319.0
2017-10-25 15:20:00,40.65,40.71,40.65,40.69,68462.0,35.9414,35.9944,35.9414,35.9767,68462.0
2017-10-25 15:30:00,40.69,40.7,40.64,40.64,93037.0,35.9767,35.9856,35.9325,35.9325,93037.0
2017-10-25 15:40:00,40.64,40.64,40.59,40.59,81553.0,35.9325,35.9325,35.8883,35.8883,81553.0
2017-10-25 15:50:00,40.6,40.64,40.58,40.6,268779.0,35.8972,35.9325,35.8795,35.8972,268779.0
2017-10-26 09:30:00,40.53,40.59,40.41,40.5,117273.0,35.8353,35.8883,35.7292,35.8087,117273.0
2017-10-26 09:40:00,40.52,40.69,40.52,40.56,62932.0,35.8264,35.9767,35.8264,35.8618,62932.0
2017-10-26 09:50:00,40.55,40.57,40.44,40.44,71425.0,35.8529,35.8706,35.7557,35.7557,71425.0
2017-10-26 10:00:00,40.44,40.48,40.41,40.47,57348.0,35.7557,35.7911,35.7292,35.7822,57348.0
2017-10-26 10:10:00,40.46,40.48,40.41,40.41,29331.0,35.7734,35.7911,35.7292,35.7292,29331.0
2017-10-26 10:20:00,40.4,40.45,40.4,40.44,40421.0,35.7203,35.7645,35.7203,35.7557,40421.0
2017-10-26 10:30:00,40.45,40.52,40.43,40.51,15434.0,35.7645,35.8264,35.7468,35.8176,15434.0
2017-10-26 10:40:00,40.52,40.54,40.5,40.5,176327.0,35.8264,35.8441,35.8087,35.8087,176327.0
2017-10-26 10:50:00,40.49,40.55,40.48,40.55,28584.0,35.7999,35.8529,35.7911,35.8529,28584.0
2017-10-26 11:00:00,40.55,40.62,40.55,40.62,34045.0,35.8529,35.9148,35.8529,35.9148,34045.0
2017-10-26 11:10:00,40.61,40.73,40.61,40.72,11668.0,35.906,36.0121,35.906,36.0033,11668.0
2017-10-26 11:20:00,40.72,40.8,40.72,40.79,68399.0,36.0033,36.074,36.0033,36.0651,68399.0
2017-10-26 11:30:00,40.79,40.86,40.76,40.85,71512.0,36.0651,36.127,36.0386,36.1182,71512.0
2017-10-26 11:40:00,40.85,40.95,40.82,40.93,26999.0,36.1182,36.2066,36.0917,36.1889,26999.0
2017-10-26 11:50:00,40.92,40.96,40.88,40.95,46013.0,36.1801,36.2155,36.1447,36.2066,46013.0
2017-10-26 12:00:00,40.95,40.97,40.91,40.95,38467.0,36.2066,36.2243,36.1712,36.2066,38467.0
2017-10-26 12:10:00,40.95,40.99,40.91,40.91,51448.0,36.2066,36.242,36.1712,36.1712,51448.0
2017-10-26 12:20:00,40.9,40.92,40.87,40.91,26757.0,36.1624,36.1801,36.1359,36.1712,26757.0
2017-10-26 12:30:00,40.91,40.91,40.81,40.82,59412.0,36.1712,36.1712,36.0828,36.0917,59412.0
2017-10-26 12:40:00,40.81,40.81,40.74,40.76,65353.0,36.0828,36.0828,36.0209,36.0386,65353.0
2017-10-26 12:50:00,40.76,40.78,40.73,40.75,35176.0,36.0386,36.0563,36.0121,36.0298,35176.0
2017-10-26 13:00:00,40.75,40.81,40.75,40.77,48465.0,36.0298,36.0828,36.0298,36.0475,48465.0
2017-10-26 13:10:00,40.77,40.82,40.76,40.8,48344.0,36.0475,36.0917,36.0386,36.074,48344.0
2017-10-26 13:20:00,40.8,40.82,40.78,40.79,28076.0,36.074,36.0917,36.0563,36.0651,28076.0
2017-10-26 13:30:00,40.79,40.83,40.79,40.81,9900.0,36.0651,36.1005,36.0651,36.0828,9900.0
2017-10-26 13:40:00,40.82,40.84,40.82,40.84,14529.0,36.0917,36.1094,36.0917,36.1094,14529.0
2017-10-26 13:50:00,40.84,40.88,40.83,40.88,15138.0,36.1094,36.1447,36.1005,36.1447,15138.0
2017-10-26 14:00:00,40.87,40.92,40.87,40.9,76496.0,36.1359,36.1801,36.1359,36.1624,76496.0
2017-10-26 14:10:00,40.9,40.95,40.89,40.91,89403.0,36.1624,36.2066,36.1536,36.1712,89403.0
2017-10-26 14:20:00,40.91,40.93,40.88,40.91,53314.0,36.1712,36.1889,36.1447,36.1712,53314.0
2017-10-26 14:30:00,40.91,40.91,40.8,40.8,37763.0,36.1712,36.1712,36.074,36.074,37763.0
2017-10-26 14:40:00,40.79,40.8,40.73,40.75,44541.0,36.0651,36.074,36.0121,36.0298,44541.0
2017-10-26 14:50:00,40.74,40.77,40.67,40.76,275107.0,36.0209,36.0475,35.959,36.0386,275107.0
2017-10-26 15:00:00,40.77,40.78,40.73,40.74,49060.0,36.0475,36.0563,36.0121,36.0209,49060.0
2017-10-26 15:10:00,40.74,40.75,40.72,40.73,18318.0,36.0209,36.0298,36.0033,36.0121,18318.0
2017-10-26 15:20:00,40.73,40.77,40.71,40.77,16939.0,36.0121,36.0475,35.9944,36.0475,16939.0
2017-10-26 15:30:00,40.77,40.78,40.73,40.75,64776.0,36.0475,36.0563,36.0121,36.0298,64776.0
2017-10-26 15:40:00,40.75,40.79,40.74,40.79,87489.0,36.0298,36.0651,36.0209,36.0651,87489.0
2017-10-26 15:50:00,40.78,40.8,40.75,40.75,268739.0,36.0563,36.074,36.0298,36.0298,268739.0
2017-10-27 09:30:00,40.25,40.25,39.75,39.78,983850.0,35.5877,35.5877,35.1456,35.1721,983850.0
2017-10-27 09:40:00,39.77,39.94,39.74,39.77,414348.0,35.1633,35.3136,35.1368,35.1633,414348.0
2017-10-27 09:50:00,39.77,40.06,39.77,40.0,185082.0,35.1633,35.4197,35.1633,35.3667,185082.0
2017-10-27 10:00:00,39.98,40.07,39.93,39.94,280074.0,35.349,35.4285,35.3048,35.3136,280074.0
2017-10-27 10:10:00,39.95,39.95,39.85,39.86,325948.0,35.3224,35.3224,35.234,35.2429,325948.0
2017-10-27 10:20:00,39.87,39.9,39.77,39.79,166995.0,35.2517,35.2782,35.1633,35.181,166995.0
2017-10-27 10:30:00,39.8,39.87,39.76,39.87,86872.0,35.1898,35.2517,35.1545,35.2517,86872.0
2017-10-27 10:40:00,39.87,39.9,39.79,39.88,54628.0,35.2517,35.2782,35.181,35.2606,54628.0
2017-10-27 10:50:00,39.87,39.93,39.86,39.91,50263.0,35.2517,35.3048,35.2429,35.2871,50263.0
2017-10-27 11:00:00,39.9,39.98,39.9,39.95,108768.0,35.2782,35.349,35.2782,35.3224,108768.0
2017-10-27 11:10:00,39.94,39.94,39.88,39.91,41122.0,35.3136,35.3136,35.2606,35.2871,41122.0
2017-10-27 11:20:00,39.91,40.05,39.91,40.04,37035.0,35.2871,35.4109,35.2871,35.402,37035.0
2017-10-27 11:30:00,40.04,40.04,39.95,40.01,41030.0,35.402,35.402,35.3224,35.3755,41030.0
2017-10-27 11:40:00,40.01,40.14,40.0,40.11,79948.0,35.3755,35.4904,35.3667,35.4639,79948.0
2017-10-27 11:50:00,40.11,40.11,40.06,40.09,44867.0,35.4639,35.4639,35.4197,35.4462,44867.0
2017-10-27 12:00:00,40.09,40.1,40.02,40.05,28878.0,35.4462,35.4551,35.3843,35.4109,28878.0
2017-10-27 12:10:00,40.05,40.06,40.02,40.05,44256.0,35.4109,35.4197,35.3843,35.4109,44256.0
2017-10-27 12:20:00,40.04,40.04,39.96,39.98,58005.0,35.402,35.402,35.3313,35.349,58005.0
2017-10-27 12:30:00,39.98,40.05,39.98,40.04,26904.0,35.349,35.4109,35.349,35.402,26904.0
2017-10-27 12:40:00,40.04,40.11,40.03,40.1,25040.0,35.402,35.4639,35.3932,35.4551,25040.0
2017-10-27 12:50:00,40.11,40.12,40.06,40.08,22067.0,35.4639,35.4728,35.4197,35.4374,22067.0
2017-10-27 13:00:00,40.09,40.13,40.08,40.11,34577.0,35.4462,35.4816,35.4374,35.4639,34577.0
2017-10-27 13:10:00,40.1,40.11,40.08,40.09,35428.0,35.4551,35.4639,35.4374,35.4462,35428.0
2017-10-27 13:20:00,40.09,40.11,40.07,40.07,41764.0,35.4462,35.4639,35.4285,35.4285,41764.0
2017-10-27 13:30:00,40.08,40.16,40.04,40.14,59398.0,35.4374,35.5081,35.402,35.4904,59398.0
2017-10-27 13:40:00,40.14,40.19,40.14,40.18,36867.0,35.4904,35.5346,35.4904,35.5258,36867.0
2017-10-27 13:50:00,40.18,40.21,40.14,40.14,66983.0,35.5258,35.5523,35.4904,35.4904,66983.0
2017-10-27 14:00:00,40.14,40.17,40.12,40.16,140196.0,35.4904,35.517,35.4728,35.5081,140196.0
2017-10-27 14:10:00,40.16,40.19,40.15,40.17,48095.0,35.5081,35.5346,35.4993,35.517,48095.0
2017-10-27 14:20:00,40.16,40.16,40.12,40.13,48919.0,35.5081,35.5081,35.4728,35.4816,48919.0
2017-10-27 14:30:00,40.13,40.17,40.12,40.13,56726.0,35.4816,35.517,35.4728,35.4816,56726.0
2017-10-27 14:40:00,40.13,40.14,40.1,40.12,87938.0,35.4816,35.4904,35.4551,35.4728,87938.0
2017-10-27 14:50:00,40.12,40.12,40.08,40.09,95523.0,35.4728,35.4728,35.4374,35.4462,95523.0
2017-10-27 15:00:00,40.09,40.09,40.05,40.07,102223.0,35.4462,35.4462,35.4109,35.4285,102223.0
2017-10-27 15:10:00,40.07,40.13,40.06,40.13,58067.0,35.4285,35.4816,35.4197,35.4816,58067.0
2017-10-27 15:20:00,40.13,40.15,40.11,40.14,71599.0,35.4816,35.4993,35.4639,35.4904,71599.0
2017-10-27 15:30:00,40.14,40.14,40.11,40.12,105854.0,35.4904,35.4904,35.4639,35.4728,105854.0
2017-10-27 15:40:00,40.12,40.15,40.1,40.14,174149.0,35.4728,35.4993,35.4551,35.4904,174149.0
2017-10-27 15:50:00,40.14,40.15,40.1,40.14,502748.0,35.4904,35.4993,35.4551,35.4904,502748.0
2017-10-30 09:30:00,39.9,39.95,39.73,39.77,331248.0,35.2782,35.3224,35.1279,35.1633,331248.0
2017-10-30 09:40:00,39.78,39.86,39.72,39.73,118859.0,35.1721,35.2429,35.1191,35.1279,118859.0
2017-10-30 09:50:00,39.74,39.76,39.66,39.71,76783.0,35.1368,35.1545,35.066,35.1102,76783.0
2017-10-30 10:00:00,39.71,39.75,39.63,39.65,144519.0,35.1102,35.1456,35.0395,35.0572,144519.0
2017-10-30 10:10:00,39.66,39.69,39.61,39.64,81584.0,35.066,35.0926,35.0218,35.0484,81584.0
2017-10-30 10:20:00,39.63,39.69,39.63,39.67,39009.0,35.0395,35.0926,35.0395,35.0749,39009.0
2017-10-30 10:30:00,39.68,39.78,39.68,39.78,187025.0,35.0837,35.1721,35.0837,35.1721,187025.0
2017-10-30 10:40:00,39.78,39.8,39.74,39.78,267240.0,35.1721,35.1898,35.1368,35.1721,267240.0
2017-10-30 10:50:00,39.77,39.77,39.71,39.74,88252.0,35.1633,35.1633,35.1102,35.1368,88252.0
2017-10-30 11:00:00,39.73,39.74,39.7,39.71,24953.0,35.1279,35.1368,35.1014,35.1102,24953.0
2017-10-30 11:10:00,39.71,39.76,39.7,39.72,76073.0,35.1102,35.1545,35.1014,35.1191,76073.0
2017-10-30 11:20:00,39.72,39.73,39.63,39.65,31970.0,35.1191,35.1279,35.0395,35.0572,31970.0
2017-10-30 11:30:00,39.65,39.67,39.55,39.55,101671.0,35.0572,35.0749,34.9688,34.9688,101671.0
2017-10-30 11:40:00,39.55,39.58,39.53,39.53,48879.0,34.9688,34.9953,34.9511,34.9511,48879.0
2017-10-30 11:50:00,39.53,39.58,39.52,39.58,26425.0,34.9511,34.9953,34.9423,34.9953,26425.0
2017-10-30 12:00:00,39.59,39.63,39.58,39.59,19427.0,35.0041,35.0395,34.9953,35.0041,19427.0
2017-10-30 12:10:00,39.59,39.61,39.53,39.54,33150.0,35.0041,35.0218,34.9511,34.9599,33150.0
2017-10-30 12:20:00,39.54,39.57,39.51,39.52,117091.0,34.9599,34.9865,34.9334,34.9423,117091.0
2017-10-30 12:30:00,39.53,39.56,39.51,39.52,128065.0,34.9511,34.9776,34.9334,34.9423,128065.0
2017-10-30 12:40:00,39.52,39.52,39.48,39.49,92343.0,34.9423,34.9423,34.9069,34.9157,92343.0
2017-10-30 12:50:00,39.49,39.49,39.41,39.41,34129.0,34.9157,34.9157,34.845,34.845,34129.0
2017-10-30 13:00:00,39.41,39.41,39.33,39.34,65377.0,34.845,34.845,34.7743,34.7831,65377.0
2017-10-30 13:10:00,39.34,39.41,39.31,39.4,155294.0,34.7831,34.845,34.7566,34.8362,155294.0
2017-10-30 13:20:00,39.41,39.42,39.39,39.42,27272.0,34.845,34.8538,34.8273,34.8538,27272.0
2017-10-30 13:30:00,39.42,39.51,39.42,39.51,22521.0,34.8538,34.9334,34.8538,34.9334,22521.0
2017-10-30 13:40:00,39.51,39.53,39.46,39.49,138679.0,34.9334,34.9511,34.8892,34.9157,138679.0
2017-10-30 13:50:00,39.48,39.49,39.39,39.4,38082.0,34.9069,34.9157,34.8273,34.8362,38082.0
2017-10-30 14:00:00,39.41,39.45,39.4,39.44,122280.0,34.845,34.8804,34.8362,34.8715,122280.0
2017-10-30 14:10:00,39.44,39.48,39.43,39.46,41789.0,34.8715,34.9069,34.8627,34.8892,41789.0
2017-10-30 14:20:00,39.46,39.51,39.44,39.5,61323.0,34.8892,34.9334,34.8715,34.9246,61323.0
2017-10-30 14:30:00,39.49,39.53,39.46,39.52,61826.0,34.9157,34.9511,34.8892,34.9423,61826.0
2017-10-30 14:40:00,39.52,39.59,39.52,39.58,54793.0,34.9423,35.0041,34.9423,34.9953,54793.0
2017-10-30 14:50:00,39.57,39.57,39.45,39.48,87558.0,34.9865,34.9865,34.8804,34.9069,87558.0
2017-10-30 15:00:00,39.49,39.54,39.47,39.51,113816.0,34.9157,34.9599,34.898,34.9334,113816.0
2017-10-30 15:10:00,39.51,39.51,39.45,39.48,358762.0,34.9334,34.9334,34.8804,34.9069,358762.0
2017-10-30 15:20:00,39.48,39.51,39.47,39.5,208149.0,34.9069,34.9334,34.898,34.9246,208149.0
2017-10-30 15:30:00,39.49,39.5,39.45,39.46,127560.0,34.9157,34.9246,34.8804,34.8892,127560.0
2017-10-30 15:40:00,39.47,39.51,39.47,39.51,130965.0,34.898,34.9334,34.898,34.9334,130965.0
2017-10-30 15:50:00,39.51,39.52,39.45,39.45,1065507.0,34.9334,34.9423,34.8804,34.8804,1065507.0
2017-10-31 09:30:00,39.58,39.87,39.55,39.67,175604.0,34.9953,35.2517,34.9688,35.0749,175604.0
2017-10-31 09:40:00,39.67,39.83,39.66,39.71,50639.0,35.0749,35.2163,35.066,35.1102,50639.0
2017-10-31 09:50:00,39.72,39.76,39.64,39.65,62456.0,35.1191,35.1545,35.0484,35.0572,62456.0
2017-10-31 10:00:00,39.64,39.73,39.61,39.61,33985.0,35.0484,35.1279,35.0218,35.0218,33985.0
2017-10-31 10:10:00,39.62,39.66,39.62,39.64,98715.0,35.0307,35.066,35.0307,35.0484,98715.0
2017-10-31 10:20:00,39.65,39.74,39.65,39.71,24380.0,35.0572,35.1368,35.0572,35.1102,24380.0
2017-10-31 10:30:00,39.72,39.74,39.65,39.67,63761.0,35.1191,35.1368,35.0572,35.0749,63761.0
2017-10-31 10:40:00,39.67,39.76,39.66,39.73,124314.0,35.0749,35.1545,35.066,35.1279,124314.0
2017-10-31 10:50:00,39.74,39.76,39.67,39.67,134719.0,35.1368,35.1545,35.0749,35.0749,134719.0
2017-10-31 11:00:00,39.68,39.76,39.67,39.75,214183.0,35.0837,35.1545,35.0749,35.1456,214183.0
2017-10-31 11:10:00,39.74,39.75,39.68,39.69,212111.0,35.1368,35.1456,35.0837,35.0926,212111.0
2017-10-31 11:20:00,39.68,39.71,39.66,39.66,37121.0,35.0837,35.1102,35.066,35.066,37121.0
2017-10-31 11:30:00,39.66,39.68,39.61,39.61,18797.0,35.066,35.0837,35.0218,35.0218,18797.0
2017-10-31 11:40:00,39.6,39.63,39.58,39.63,104170.0,35.013,35.0395,34.9953,35.0395,104170.0
2017-10-31 11:50:00,39.63,39.65,39.58,39.63,18994.0,35.0395,35.0572,34.9953,35.0395,18994.0
2017-10-31 12:00:00,39.64,39.64,39.61,39.62,91235.0,35.0484,35.0484,35.0218,35.0307,91235.0
2017-10-31 12:10:00,39.62,39.63,39.59,39.59,55383.0,35.0307,35.0395,35.0041,35.0041,55383.0
2017-10-31 12:20:00,39.59,39.61,39.58,39.61,22100.0,35.0041,35.0218,34.9953,35.0218,22100.0
2017-10-31 12:30:00,39.61,39.61,39.56,39.59,58425.0,35.0218,35.0218,34.9776,35.0041,58425.0
2017-10-31 12:40:00,39.58,39.6,39.57,39.59,62716.0,34.9953,35.013,34.9865,35.0041,62716.0
2017-10-31 12:50:00,39.6,39.61,39.5,39.51,19160.0,35.013,35.0218,34.9246,34.9334,19160.0
2017-10-31 13:00:00,39.51,39.55,39.49,39.54,13592.0,34.9334,34.9688,34.9157,34.9599,13592.0
2017-10-31 13:10:00,39.54,39.56,39.53,39.55,13908.0,34.9599,34.9776,34.9511,34.9688,13908.0
2017-10-31 13:20:00,39.55,39.6,39.55,39.59,31297.0,34.9688,35.013,34.9688,35.0041,31297.0
2017-10-31 13:30:00,39.59,39.6,39.57,39.57,11297.0,35.0041,35.013,34.9865,34.9865,11297.0
2017-10-31 13:40:00,39.58,39.58,39.54,39.55,13685.0,34.9953,34.9953,34.9599,34.9688,13685.0
2017-10-31 13:50:00,39.55,39.58,39.54,39.56,17435.0,34.9688,34.9953,34.9599,34.9776,17435.0
2017-10-31 14:00:00,39.56,39.58,39.53,39.55,27467.0,34.9776,34.9953,34.9511,34.9688,27467.0
2017-10-31 14:10:00,39.54,39.56,39.45,39.51,617817.0,34.9599,34.9776,34.8804,34.9334,617817.0
2017-10-31 14:20:00,39.5,39.54,39.49,39.51,56988.0,34.9246,34.9599,34.9157,34.9334,56988.0
2017-10-31 14:30:00,39.51,39.55,39.49,39.53,231297.0,34.9334,34.9688,34.9157,34.9511,231297.0
2017-10-31 14:40:00,39.53,39.57,39.51,39.55,39474.0,34.9511,34.9865,34.9334,34.9688,39474.0
2017-10-31 14:50:00,39.56,39.58,39.51,39.55,394863.0,34.9776,34.9953,34.9334,34.9688,394863.0
2017-10-31 15:00:00,39.55,39.59,39.53,39.58,330131.0,34.9688,35.0041,34.9511,34.9953,330131.0
2017-10-31 15:10:00,39.57,39.59,39.56,39.57,163874.0,34.9865,35.0041,34.9776,34.9865,163874.0
2017-10-31 15:20:00,39.57,39.58,39.57,39.57,169971.0,34.9865,34.9953,34.9865,34.9865,169971.0
2017-10-31 15:30:00,39.58,39.58,39.53,39.53,170831.0,34.9953,34.9953,34.9511,34.9511,170831.0
2017-10-31 15:40:00,39.53,39.56,39.53,39.55,303572.0,34.9511,34.9776,34.9511,34.9688,303572.0
2017-10-31 15:50:00,39.55,39.56,39.5,39.5,945491.0,34.9688,34.9776,34.9246,34.9246,945491.0
2017-11-01 09:30:00,39.74,39.88,39.5,39.65,348220.0,35.1368,35.2606,34.9246,35.0572,348220.0
2017-11-01 09:40:00,39.65,39.91,39.64,39.87,244828.0,35.0572,35.2871,35.0484,35.2517,244828.0
2017-11-01 09:50:00,39.88,39.95,39.84,39.9,81353.0,35.2606,35.3224,35.2252,35.2782,81353.0
2017-11-01 10:00:00,39.9,39.9,39.78,39.88,51678.0,35.2782,35.2782,35.1721,35.2606,51678.0
2017-11-01 10:10:00,39.86,39.87,39.81,39.83,49312.0,35.2429,35.2517,35.1987,35.2163,49312.0
2017-11-01 10:20:00,39.82,39.86,39.74,39.75,78564.0,35.2075,35.2429,35.1368,35.1456,78564.0
2017-11-01 10:30:00,39.74,39.75,39.57,39.58,111641.0,35.1368,35.1456,34.9865,34.9953,111641.0
2017-11-01 10:40:00,39.59,39.66,39.58,39.6,58724.0,35.0041,35.066,34.9953,35.013,58724.0
2017-11-01 10:50:00,39.6,39.67,39.59,39.59,56968.0,35.013,35.0749,35.0041,35.0041,56968.0
2017-11-01 11:00:00,39.59,39.59,39.45,39.48,69106.0,35.0041,35.0041,34.8804,34.9069,69106.0
2017-11-01 11:10:00,39.48,39.54,39.48,39.52,127078.0,34.9069,34.9599,34.9069,34.9423,127078.0
2017-11-01 11:20:00,39.52,39.53,39.43,39.43,37077.0,34.9423,34.9511,34.8627,34.8627,37077.0
2017-11-01 11:30:00,39.42,39.46,39.35,39.37,62882.0,34.8538,34.8892,34.7919,34.8096,62882.0
2017-11-01 11:40:00,39.37,39.38,39.3,39.32,57811.0,34.8096,34.8185,34.7477,34.7654,57811.0
2017-11-01 11:50:00,39.31,39.38,39.27,39.38,118648.0,34.7566,34.8185,34.7212,34.8185,118648.0
2017-11-01 12:00:00,39.39,39.4,39.34,39.38,62017.0,34.8273,34.8362,34.7831,34.8185,62017.0
2017-11-01 12:10:00,39.37,39.37,39.3,39.36,29768.0,34.8096,34.8096,34.7477,34.8008,29768.0
2017-11-01 12:20:00,39.35,39.38,39.33,39.34,27844.0,34.7919,34.8185,34.7743,34.7831,27844.0
2017-11-01 12:30:00,39.35,39.43,39.35,39.39,53070.0,34.7919,34.8627,34.7919,34.8273,53070.0
2017-11-01 12:40:00,39.39,39.46,39.38,39.45,65621.0,34.8273,34.8892,34.8185,34.8804,65621.0
2017-11-01 12:50:00,39.45,39.45,39.4,39.41,39582.0,34.8804,34.8804,34.8362,34.845,39582.0
2017-11-01 13:00:00,39.41,39.43,39.33,39.33,27652.0,34.845,34.8627,34.7743,34.7743,27652.0
2017-11-01 13:10:00,39.34,39.38,39.31,39.36,174744.0,34.7831,34.8185,34.7566,34.8008,174744.0
2017-11-01 13:20:00,39.37,39.49,39.35,39.45,216231.0,34.8096,34.9157,34.7919,34.8804,216231.0
2017-11-01 13:30:00,39.45,39.45,39.35,39.37,109468.0,34.8804,34.8804,34.7919,34.8096,109468.0
2017-11-01 13:40:00,39.37,39.38,39.3,39.3,137849.0,34.8096,34.8185,34.7477,34.7477,137849.0
2017-11-01 13:50:00,39.3,39.37,39.3,39.37,174305.0,34.7477,34.8096,34.7477,34.8096,174305.0
2017-11-01 14:00:00,39.38,39.42,39.33,39.4,106860.0,34.8185,34.8538,34.7743,34.8362,106860.0
2017-11-01 14:10:00,39.4,39.55,39.39,39.54,259584.0,34.8362,34.9688,34.8273,34.9599,259584.0
2017-11-01 14:20:00,39.54,39.7,39.54,39.66,476154.0,34.9599,35.1014,34.9599,35.066,476154.0
2017-11-01 14:30:00,39.66,39.67,39.62,39.65,147448.0,35.066,35.0749,35.0307,35.0572,147448.0
2017-11-01 14:40:00,39.65,39.65,39.61,39.64,115241.0,35.0572,35.0572,35.0218,35.0484,115241.0
2017-11-01 14:50:00,39.63,39.68,39.6,39.63,162078.0,35.0395,35.0837,35.013,35.0395,162078.0
2017-11-01 15:00:00,39.63,39.67,39.62,39.62,186151.0,35.0395,35.0749,35.0307,35.0307,186151.0
2017-11-01 15:10:00,39.63,39.64,39.6,39.62,139528.0,35.0395,35.0484,35.013,35.0307,139528.0
2017-11-01 15:20:00,39.62,39.65,39.62,39.65,209249.0,35.0307,35.0572,35.0307,35.0572,209249.0
2017-11-01 15:30:00,39.65,39.66,39.61,39.64,274067.0,35.0572,35.066,35.0218,35.0484,274067.0
2017-11-01 15:40:00,39.64,39.65,39.58,39.59,252853.0,35.0484,35.0572,34.9953,35.0041,252853.0
2017-11-01 15:50:00,39.58,39.61,39.56,39.57,424616.0,34.9953,35.0218,34.9776,34.9865,424616.0
2017-11-02 09:30:00,39.74,39.97,39.65,39.9,154792.0,35.1368,35.3401,35.0572,35.2782,154792.0
2017-11-02 09:40:00,39.9,39.91,39.69,39.78,100070.0,35.2782,35.2871,35.0926,35.1721,100070.0
2017-11-02 09:50:00,39.79,39.87,39.75,39.75,64249.0,35.181,35.2517,35.1456,35.1456,64249.0
2017-11-02 10:00:00,39.75,39.76,39.6,39.62,93821.0,35.1456,35.1545,35.013,35.0307,93821.0
2017-11-02 10:10:00,39.62,39.71,39.55,39.71,119590.0,35.0307,35.1102,34.9688,35.1102,119590.0
2017-11-02 10:20:00,39.71,39.72,39.63,39.71,46342.0,35.1102,35.1191,35.0395,35.1102,46342.0
2017-11-02 10:30:00,39.71,39.77,39.71,39.77,42899.0,35.1102,35.1633,35.1102,35.1633,42899.0
2017-11-02 10:40:00,39.77,39.86,39.75,39.75,98542.0,35.1633,35.2429,35.1456,35.1456,98542.0
2017-11-02 10:50:00,39.74,39.8,39.72,39.74,59921.0,35.1368,35.1898,35.1191,35.1368,59921.0
2017-11-02 11:00:00,39.75,39.78,39.68,39.69,35644.0,35.1456,35.1721,35.0837,35.0926,35644.0
2017-11-02 11:10:00,39.69,39.71,39.67,39.67,20357.0,35.0926,35.1102,35.0749,35.0749,20357.0
2017-11-02 11:20:00,39.67,39.7,39.59,39.6,216861.0,35.0749,35.1014,35.0041,35.013,216861.0
2017-11-02 11:30:00,39.6,39.66,39.57,39.65,168724.0,35.013,35.066,34.9865,35.0572,168724.0
2017-11-02 11:40:00,39.65,39.88,39.65,39.84,552069.0,35.0572,35.2606,35.0572,35.2252,552069.0
2017-11-02 11:50:00,39.84,39.94,39.84,39.93,330732.0,35.2252,35.3136,35.2252,35.3048,330732.0
2017-11-02 12:00:00,39.92,39.95,39.84,39.92,78721.0,35.2959,35.3224,35.2252,35.2959,78721.0
2017-11-02 12:10:00,39.92,40.01,39.92,39.97,109401.0,35.2959,35.3755,35.2959,35.3401,109401.0
2017-11-02 12:20:00,39.97,40.19,39.97,40.19,110585.0,35.3401,35.5346,35.3401,35.5346,110585.0
2017-11-02 12:30:00,40.18,40.2,40.09,40.14,178917.0,35.5258,35.5435,35.4462,35.4904,178917.0
2017-11-02 12:40:00,40.13,40.16,40.08,40.08,63935.0,35.4816,35.5081,35.4374,35.4374,63935.0
2017-11-02 12:50:00,40.08,40.08,39.93,40.02,78172.0,35.4374,35.4374,35.3048,35.3843,78172.0
2017-11-02 13:00:00,40.02,40.04,39.9,39.9,48024.0,35.3843,35.402,35.2782,35.2782,48024.0
2017-11-02 13:10:00,39.9,39.93,39.89,39.91,19820.0,35.2782,35.3048,35.2694,35.2871,19820.0
2017-11-02 13:20:00,39.91,39.92,39.87,39.88,29444.0,35.2871,35.2959,35.2517,35.2606,29444.0
2017-11-02 13:30:00,39.87,39.89,39.84,39.88,33115.0,35.2517,35.2694,35.2252,35.2606,33115.0
2017-11-02 13:40:00,39.88,39.92,39.87,39.89,30420.0,35.2606,35.2959,35.2517,35.2694,30420.0
2017-11-02 13:50:00,39.89,39.95,39.88,39.89,33492.0,35.2694,35.3224,35.2606,35.2694,33492.0
2017-11-02 14:00:00,39.9,39.9,39.86,39.87,36423.0,35.2782,35.2782,35.2429,35.2517,36423.0
2017-11-02 14:10:00,39.87,39.9,39.86,39.86,31589.0,35.2517,35.2782,35.2429,35.2429,31589.0
2017-11-02 14:20:00,39.86,39.94,39.84,39.94,74990.0,35.2429,35.3136,35.2252,35.3136,74990.0
2017-11-02 14:30:00,39.95,39.96,39.93,39.94,34607.0,35.3224,35.3313,35.3048,35.3136,34607.0
2017-11-02 14:40:00,39.93,39.98,39.87,39.98,1018361.0,35.3048,35.349,35.2517,35.349,1018361.0
2017-11-02 14:50:00,39.98,40.0,39.95,39.98,102911.0,35.349,35.3667,35.3224,35.349,102911.0
2017-11-02 15:00:00,39.97,40.0,39.94,39.99,153379.0,35.3401,35.3667,35.3136,35.3578,153379.0
2017-11-02 15:10:00,39.99,40.05,39.99,40.01,178074.0,35.3578,35.4109,35.3578,35.3755,178074.0
2017-11-02 15:20:00,40.02,40.07,40.01,40.07,152335.0,35.3843,35.4285,35.3755,35.4285,152335.0
2017-11-02 15:30:00,40.07,40.13,40.06,40.07,968401.0,35.4285,35.4816,35.4197,35.4285,968401.0
2017-11-02 15:40:00,40.07,40.08,40.04,40.05,274609.0,35.4285,35.4374,35.402,35.4109,274609.0
2017-11-02 15:50:00,40.05,40.08,40.04,40.05,560457.0,35.4109,35.4374,35.402,35.4109,560457.0
2017-11-03 09:30:00,40.03,40.06,39.8,39.99,112905.0,35.3932,35.4197,35.1898,35.3578,112905.0
2017-11-03 09:40:00,39.98,40.09,39.94,39.95,71386.0,35.349,35.4462,35.3136,35.3224,71386.0
2017-11-03 09:50:00,39.95,40.05,39.92,39.98,43066.0,35.3224,35.4109,35.2959,35.349,43066.0
2017-11-03 10:00:00,39.99,40.01,39.96,39.97,445818.0,35.3578,35.3755,35.3313,35.3401,445818.0
2017-11-03 10:10:00,39.98,40.11,39.93,40.1,124373.0,35.349,35.4639,35.3048,35.4551,124373.0
2017-11-03 10:20:00,40.11,40.12,39.98,39.99,47530.0,35.4639,35.4728,35.349,35.3578,47530.0
2017-11-03 10:30:00,39.99,40.04,39.95,40.04,45505.0,35.3578,35.402,35.3224,35.402,45505.0
2017-11-03 10:40:00,40.04,40.06,39.99,40.01,72150.0,35.402,35.4197,35.3578,35.3755,72150.0
2017-11-03 10:50:00,40.0,40.05,39.99,40.05,38600.0,35.3667,35.4109,35.3578,35.4109,38600.0
2017-11-03 11:00:00,40.05,40.1,40.05,40.06,23100.0,35.4109,35.4551,35.4109,35.4197,23100.0
2017-11-03 11:10:00,40.06,40.06,40.01,40.03,32258.0,35.4197,35.4197,35.3755,35.3932,32258.0
2017-11-03 11:20:00,40.03,40.1,40.03,40.06,29390.0,35.3932,35.4551,35.3932,35.4197,29390.0
2017-11-03 11:30:00,40.06,40.08,40.02,40.02,31740.0,35.4197,35.4374,35.3843,35.3843,31740.0
2017-11-03 11:40:00,40.02,40.11,40.01,40.07,68566.0,35.3843,35.4639,35.3755,35.4285,68566.0
2017-11-03 11:50:00,40.07,40.08,40.04,40.05,36879.0,35.4285,35.4374,35.402,35.4109,36879.0
2017-11-03 12:00:00,40.05,40.08,40.03,40.05,25907.0,35.4109,35.4374,35.3932,35.4109,25907.0
2017-11-03 12:10:00,40.06,40.06,40.02,40.02,33118.0,35.4197,35.4197,35.3843,35.3843,33118.0
2017-11-03 12:20:00,40.02,40.04,40.01,40.04,24945.0,35.3843,35.402,35.3755,35.402,24945.0
2017-11-03 12:30:00,40.05,40.06,39.98,40.0,30254.0,35.4109,35.4197,35.349,35.3667,30254.0
2017-11-03 12:40:00,40.0,40.04,39.99,40.02,31394.0,35.3667,35.402,35.3578,35.3843,31394.0
2017-11-03 12:50:00,40.03,40.04,40.0,40.02,71350.0,35.3932,35.402,35.3667,35.3843,71350.0
2017-11-03 13:00:00,40.01,40.07,40.01,40.06,49588.0,35.3755,35.4285,35.3755,35.4197,49588.0
2017-11-03 13:10:00,40.06,40.1,40.02,40.09,90041.0,35.4197,35.4551,35.3843,35.4462,90041.0
2017-11-03 13:20:00,40.09,40.1,40.07,40.09,40724.0,35.4462,35.4551,35.4285,35.4462,40724.0
2017-11-03 13:30:00,40.09,40.11,40.07,40.1,89312.0,35.4462,35.4639,35.4285,35.4551,89312.0
2017-11-03 13:40:00,40.1,40.13,40.09,40.1,70964.0,35.4551,35.4816,35.4462,35.4551,70964.0
2017-11-03 13:50:00,40.09,40.11,40.06,40.11,86527.0,35.4462,35.4639,35.4197,35.4639,86527.0
2017-11-03 14:00:00,40.11,40.12,40.06,40.07,46326.0,35.4639,35.4728,35.4197,35.4285,46326.0
2017-11-03 14:10:00,40.07,40.08,40.04,40.05,71592.0,35.4285,35.4374,35.402,35.4109,71592.0
2017-11-03 14:20:00,40.05,40.07,40.05,40.06,42590.0,35.4109,35.4285,35.4109,35.4197,42590.0
2017-11-03 14:30:00,40.05,40.08,40.02,40.05,39059.0,35.4109,35.4374,35.3843,35.4109,39059.0
2017-11-03 14:40:00,40.06,40.11,40.05,40.1,51230.0,35.4197,35.4639,35.4109,35.4551,51230.0
2017-11-03 14:50:00,40.1,40.12,40.09,40.11,108945.0,35.4551,35.4728,35.4462,35.4639,108945.0
2017-11-03 15:00:00,40.12,40.12,40.07,40.09,113274.0,35.4728,35.4728,35.4285,35.4462,113274.0
2017-11-03 15:10:00,40.09,40.1,39.99,40.02,102131.0,35.4462,35.4551,35.3578,35.3843,102131.0
2017-11-03 15:20:00,40.02,40.02,40.0,40.01,62930.0,35.3843,35.3843,35.3667,35.3755,62930.0
2017-11-03 15:30:00,40.01,40.01,39.93,39.94,142776.0,35.3755,35.3755,35.3048,35.3136,142776.0
2017-11-03 15:40:00,39.94,39.97,39.93,39.94,264339.0,35.3136,35.3401,35.3048,35.3136,264339.0
2017-11-03 15:50:00,39.94,39.94,39.87,39.89,752417.0,35.3136,35.3136,35.2517,35.2694,752417.0
2017-11-06 09:30:00,39.93,40.02,39.79,39.99,193096.0,35.3048,35.3843,35.181,35.3578,193096.0
2017-11-06 09:40:00,39.97,40.15,39.97,40.14,453658.0,35.3401,35.4993,35.3401,35.4904,453658.0
2017-11-06 09:50:00,40.14,40.15,40.03,40.05,174005.0,35.4904,35.4993,35.3932,35.4109,174005.0
2017-11-06 10:00:00,40.05,40.05,39.92,39.92,70846.0,35.4109,35.4109,35.2959,35.2959,70846.0
2017-11-06 10:10:00,39.93,39.97,39.9,39.96,53266.0,35.3048,35.3401,35.2782,35.3313,53266.0
2017-11-06 10:20:00,39.96,40.06,39.96,40.03,46913.0,35.3313,35.4197,35.3313,35.3932,46913.0
2017-11-06 10:30:00,40.01,40.08,39.97,39.97,61017.0,35.3755,35.4374,35.3401,35.3401,61017.0
2017-11-06 10:40:00,39.98,40.04,39.97,40.03,22156.0,35.349,35.402,35.3401,35.3932,22156.0
2017-11-06 10:50:00,40.03,40.03,39.86,39.88,119093.0,35.3932,35.3932,35.2429,35.2606,119093.0
2017-11-06 11:00:00,39.88,39.97,39.88,39.96,47091.0,35.2606,35.3401,35.2606,35.3313,47091.0
2017-11-06 11:10:00,39.97,39.97,39.89,39.95,20234.0,35.3401,35.3401,35.2694,35.3224,20234.0
2017-11-06 11:20:00,39.96,40.02,39.96,40.02,32496.0,35.3313,35.3843,35.3313,35.3843,32496.0
2017-11-06 11:30:00,40.03,40.12,40.03,40.11,27207.0,35.3932,35.4728,35.3932,35.4639,27207.0
2017-11-06 11:40:00,40.11,40.11,40.05,40.07,53999.0,35.4639,35.4639,35.4109,35.4285,53999.0
2017-11-06 11:50:00,40.08,40.13,40.08,40.13,97551.0,35.4374,35.4816,35.4374,35.4816,97551.0
2017-11-06 12:00:00,40.12,40.13,40.06,40.1,32756.0,35.4728,35.4816,35.4197,35.4551,32756.0
2017-11-06 12:10:00,40.1,40.12,40.08,40.12,21717.0,35.4551,35.4728,35.4374,35.4728,21717.0
2017-11-06 12:20:00,40.13,40.14,40.1,40.1,20600.0,35.4816,35.4904,35.4551,35.4551,20600.0
2017-11-06 12:30:00,40.11,40.15,40.11,40.14,79005.0,35.4639,35.4993,35.4639,35.4904,79005.0
2017-11-06 12:40:00,40.14,40.19,40.11,40.17,64339.0,35.4904,35.5346,35.4639,35.517,64339.0
2017-11-06 12:50:00,40.17,40.18,40.13,40.14,20507.0,35.517,35.5258,35.4816,35.4904,20507.0
2017-11-06 13:00:00,40.14,40.21,40.12,40.21,55639.0,35.4904,35.5523,35.4728,35.5523,55639.0
2017-11-06 13:10:00,40.21,40.23,40.14,40.14,93017.0,35.5523,35.57,35.4904,35.4904,93017.0
2017-11-06 13:20:00,40.14,40.16,40.08,40.08,24656.0,35.4904,35.5081,35.4374,35.4374,24656.0
2017-11-06 13:30:00,40.08,40.12,40.06,40.1,73505.0,35.4374,35.4728,35.4197,35.4551,73505.0
2017-11-06 13:40:00,40.11,40.11,40.05,40.05,17660.0,35.4639,35.4639,35.4109,35.4109,17660.0
2017-11-06 13:50:00,40.05,40.06,39.99,40.0,18337.0,35.4109,35.4197,35.3578,35.3667,18337.0
2017-11-06 14:00:00,39.99,40.0,39.97,39.99,18169.0,35.3578,35.3667,35.3401,35.3578,18169.0
2017-11-06 14:10:00,39.99,40.0,39.96,39.97,42944.0,35.3578,35.3667,35.3313,35.3401,42944.0
2017-11-06 14:20:00,39.97,39.98,39.91,39.93,23057.0,35.3401,35.349,35.2871,35.3048,23057.0
2017-11-06 14:30:00,39.92,39.92,39.88,39.89,86428.0,35.2959,35.2959,35.2606,35.2694,86428.0
2017-11-06 14:40:00,39.89,39.94,39.89,39.93,143304.0,35.2694,35.3136,35.2694,35.3048,143304.0
2017-11-06 14:50:00,39.93,39.94,39.89,39.91,110620.0,35.3048,35.3136,35.2694,35.2871,110620.0
2017-11-06 15:00:00,39.91,39.96,39.9,39.94,200158.0,35.2871,35.3313,35.2782,35.3136,200158.0
2017-11-06 15:10:00,39.94,40.0,39.93,39.97,239714.0,35.3136,35.3667,35.3048,35.3401,239714.0
2017-11-06 15:20:00,39.97,39.98,39.94,39.96,139908.0,35.3401,35.349,35.3136,35.3313,139908.0
2017-11-06 15:30:00,39.96,39.99,39.94,39.95,189475.0,35.3313,35.3578,35.3136,35.3224,189475.0
2017-11-06 15:40:00,39.95,39.98,39.94,39.95,362015.0,35.3224,35.349,35.3136,35.3224,362015.0
2017-11-06 15:50:00,39.94,39.95,39.89,39.91,326493.0,35.3136,35.3224,35.2694,35.2871,326493.0
2017-11-07 09:30:00,39.82,39.86,39.58,39.65,96219.0,35.2075,35.2429,34.9953,35.0572,96219.0
2017-11-07 09:40:00,39.63,39.69,39.56,39.64,63635.0,35.0395,35.0926,34.9776,35.0484,63635.0
2017-11-07 09:50:00,39.65,39.68,39.6,39.63,35890.0,35.0572,35.0837,35.013,35.0395,35890.0
2017-11-07 10:00:00,39.62,39.62,39.44,39.48,88883.0,35.0307,35.0307,34.8715,34.9069,88883.0
2017-11-07 10:10:00,39.48,39.51,39.41,39.44,67297.0,34.9069,34.9334,34.845,34.8715,67297.0
2017-11-07 10:20:00,39.44,39.47,39.38,39.42,590192.0,34.8715,34.898,34.8185,34.8538,590192.0
2017-11-07 10:30:00,39.43,39.43,39.29,39.33,293193.0,34.8627,34.8627,34.7389,34.7743,293193.0
2017-11-07 10:40:00,39.33,39.35,39.2,39.24,83706.0,34.7743,34.7919,34.6593,34.6947,83706.0
2017-11-07 10:50:00,39.23,39.25,39.19,39.25,342324.0,34.6858,34.7035,34.6505,34.7035,342324.0
2017-11-07 11:00:00,39.25,39.31,39.24,39.27,32810.0,34.7035,34.7566,34.6947,34.7212,32810.0
2017-11-07 11:10:00,39.28,39.3,39.21,39.21,16878.0,34.7301,34.7477,34.6682,34.6682,16878.0
2017-11-07 11:20:00,39.21,39.28,39.21,39.25,18583.0,34.6682,34.7301,34.6682,34.7035,18583.0
2017-11-07 11:30:00,39.26,39.28,39.17,39.18,141471.0,34.7124,34.7301,34.6328,34.6416,141471.0
2017-11-07 11:40:00,39.18,39.18,39.13,39.14,160036.0,34.6416,34.6416,34.5974,34.6063,160036.0
2017-11-07 11:50:00,39.14,39.15,38.96,38.97,180717.0,34.6063,34.6151,34.4471,34.456,180717.0
2017-11-07 12:00:00,38.97,39.05,38.95,38.96,117951.0,34.456,34.5267,34.4383,34.4471,117951.0
2017-11-07 12:10:00,38.96,38.98,38.94,38.96,86340.0,34.4471,34.4648,34.4294,34.4471,86340.0
2017-11-07 12:20:00,38.97,39.01,38.93,39.01,91659.0,34.456,34.4913,34.4206,34.4913,91659.0
2017-11-07 12:30:00,39.01,39.01,38.96,38.99,33779.0,34.4913,34.4913,34.4471,34.4736,33779.0
2017-11-07 12:40:00,39.0,39.04,39.0,39.03,18691.0,34.4825,34.5179,34.4825,34.509,18691.0
2017-11-07 12:50:00,39.04,39.05,38.94,38.94,40578.0,34.5179,34.5267,34.4294,34.4294,40578.0
2017-11-07 13:00:00,38.94,38.98,38.91,38.93,62940.0,34.4294,34.4648,34.4029,34.4206,62940.0
2017-11-07 13:10:00,38.94,38.99,38.94,38.99,27856.0,34.4294,34.4736,34.4294,34.4736,27856.0
2017-11-07 13:20:00,39.0,39.02,38.98,39.0,39161.0,34.4825,34.5002,34.4648,34.4825,39161.0
2017-11-07 13:30:00,39.01,39.01,38.95,38.96,34677.0,34.4913,34.4913,34.4383,34.4471,34677.0
2017-11-07 13:40:00,38.97,38.99,38.95,38.95,80870.0,34.456,34.4736,34.4383,34.4383,80870.0
2017-11-07 13:50:00,38.96,38.97,38.94,38.95,93911.0,34.4471,34.456,34.4294,34.4383,93911.0
2017-11-07 14:00:00,38.95,38.96,38.92,38.93,139999.0,34.4383,34.4471,34.4118,34.4206,139999.0
2017-11-07 14:10:00,38.93,38.94,38.9,38.91,112493.0,34.4206,34.4294,34.3941,34.4029,112493.0
2017-11-07 14:20:00,38.91,38.94,38.9,38.91,64574.0,34.4029,34.4294,34.3941,34.4029,64574.0
2017-11-07 14:30:00,38.9,38.91,38.88,38.89,49610.0,34.3941,34.4029,34.3764,34.3852,49610.0
2017-11-07 14:40:00,38.89,38.92,38.88,38.88,66707.0,34.3852,34.4118,34.3764,34.3764,66707.0
2017-11-07 14:50:00,38.88,38.9,38.85,38.86,74342.0,34.3764,34.3941,34.3499,34.3587,74342.0
2017-11-07 15:00:00,38.86,38.91,38.85,38.91,77136.0,34.3587,34.4029,34.3499,34.4029,77136.0
2017-11-07 15:10:00,38.91,38.95,38.9,38.95,83118.0,34.4029,34.4383,34.3941,34.4383,83118.0
2017-11-07 15:20:00,38.95,38.96,38.92,38.95,166080.0,34.4383,34.4471,34.4118,34.4383,166080.0
2017-11-07 15:30:00,38.95,39.02,38.93,39.02,401220.0,34.4383,34.5002,34.4206,34.5002,401220.0
2017-11-07 15:40:00,39.02,39.03,38.95,38.97,196795.0,34.5002,34.509,34.4383,34.456,196795.0
2017-11-07 15:50:00,38.97,38.99,38.96,38.97,611153.0,34.456,34.4736,34.4471,34.456,611153.0
2017-11-08 09:30:00,38.86,39.03,38.69,38.89,335946.0,34.3587,34.509,34.2084,34.3852,335946.0
2017-11-08 09:40:00,38.86,39.0,38.84,38.89,68323.0,34.3587,34.4825,34.341,34.3852,68323.0
2017-11-08 09:50:00,38.88,38.97,38.84,38.93,91736.0,34.3764,34.456,34.341,34.4206,91736.0
2017-11-08 10:00:00,38.93,38.97,38.85,38.87,49363.0,34.4206,34.456,34.3499,34.3675,49363.0
2017-11-08 10:10:00,38.85,38.92,38.81,38.82,35667.0,34.3499,34.4118,34.3145,34.3233,35667.0
2017-11-08 10:20:00,38.82,38.9,38.8,38.86,96882.0,34.3233,34.3941,34.3057,34.3587,96882.0
2017-11-08 10:30:00,38.85,38.87,38.77,38.82,48390.0,34.3499,34.3675,34.2791,34.3233,48390.0
2017-11-08 10:40:00,38.82,38.83,38.77,38.8,27415.0,34.3233,34.3322,34.2791,34.3057,27415.0
2017-11-08 10:50:00,38.8,38.89,38.8,38.89,105625.0,34.3057,34.3852,34.3057,34.3852,105625.0
2017-11-08 11:00:00,38.88,38.93,38.85,38.88,30464.0,34.3764,34.4206,34.3499,34.3764,30464.0
2017-11-08 11:10:00,38.89,38.92,38.88,38.89,27871.0,34.3852,34.4118,34.3764,34.3852,27871.0
2017-11-08 11:20:00,38.89,39.01,38.86,38.97,379267.0,34.3852,34.4913,34.3587,34.456,379267.0
2017-11-08 11:30:00,38.97,38.99,38.92,38.92,181035.0,34.456,34.4736,34.4118,34.4118,181035.0
2017-11-08 11:40:00,38.93,38.95,38.88,38.91,166355.0,34.4206,34.4383,34.3764,34.4029,166355.0
2017-11-08 11:50:00,38.91,38.96,38.9,38.96,125983.0,34.4029,34.4471,34.3941,34.4471,125983.0
2017-11-08 12:00:00,38.96,39.01,38.95,39.0,189658.0,34.4471,34.4913,34.4383,34.4825,189658.0
2017-11-08 12:10:00,38.99,39.06,38.98,39.05,270742.0,34.4736,34.5355,34.4648,34.5267,270742.0
2017-11-08 12:20:00,39.04,39.13,39.04,39.12,254564.0,34.5179,34.5974,34.5179,34.5886,254564.0
2017-11-08 12:30:00,39.13,39.14,39.06,39.1,58777.0,34.5974,34.6063,34.5355,34.5709,58777.0
2017-11-08 12:40:00,39.09,39.12,39.06,39.12,52596.0,34.5621,34.5886,34.5355,34.5886,52596.0
2017-11-08 12:50:00,39.12,39.15,39.1,39.14,54625.0,34.5886,34.6151,34.5709,34.6063,54625.0
2017-11-08 13:00:00,39.14,39.19,39.09,39.11,176644.0,34.6063,34.6505,34.5621,34.5797,176644.0
2017-11-08 13:10:00,39.12,39.16,39.11,39.11,20308.0,34.5886,34.624,34.5797,34.5797,20308.0
2017-11-08 13:20:00,39.11,39.16,39.11,39.16,16963.0,34.5797,34.624,34.5797,34.624,16963.0
2017-11-08 13:30:00,39.15,39.2,39.15,39.19,47648.0,34.6151,34.6593,34.6151,34.6505,47648.0
2017-11-08 13:40:00,39.19,39.19,39.15,39.16,125344.0,34.6505,34.6505,34.6151,34.624,125344.0
2017-11-08 13:50:00,39.16,39.19,39.13,39.13,142868.0,34.624,34.6505,34.5974,34.5974,142868.0
2017-11-08 14:00:00,39.13,39.16,39.13,39.16,34974.0,34.5974,34.624,34.5974,34.624,34974.0
2017-11-08 14:10:00,39.16,39.17,39.15,39.17,117899.0,34.624,34.6328,34.6151,34.6328,117899.0
2017-11-08 14:20:00,39.16,39.18,39.14,39.16,64436.0,34.624,34.6416,34.6063,34.624,64436.0
2017-11-08 14:30:00,39.16,39.18,39.14,39.16,104917.0,34.624,34.6416,34.6063,34.624,104917.0
2017-11-08 14:40:00,39.16,39.22,39.16,39.19,69806.0,34.624,34.677,34.624,34.6505,69806.0
2017-11-08 14:50:00,39.19,39.2,39.13,39.16,39502.0,34.6505,34.6593,34.5974,34.624,39502.0
2017-11-08 15:00:00,39.16,39.16,39.1,39.13,38450.0,34.624,34.624,34.5709,34.5974,38450.0
2017-11-08 15:10:00,39.13,39.16,39.12,39.14,46288.0,34.5974,34.624,34.5886,34.6063,46288.0
2017-11-08 15:20:00,39.14,39.14,39.1,39.12,85124.0,34.6063,34.6063,34.5709,34.5886,85124.0
2017-11-08 15:30:00,39.13,39.15,39.12,39.15,152542.0,34.5974,34.6151,34.5886,34.6151,152542.0
2017-11-08 15:40:00,39.15,39.15,39.03,39.04,353422.0,34.6151,34.6151,34.509,34.5179,353422.0
2017-11-08 15:50:00,39.04,39.1,39.02,39.09,565379.0,34.5179,34.5709,34.5002,34.5621,565379.0
2017-11-09 09:30:00,38.8,39.29,38.8,39.23,339462.0,34.3057,34.7389,34.3057,34.6858,339462.0
2017-11-09 09:40:00,39.24,39.29,39.15,39.16,147736.0,34.6947,34.7389,34.6151,34.624,147736.0
2017-11-09 09:50:00,39.15,39.26,39.12,39.21,226395.0,34.6151,34.7124,34.5886,34.6682,226395.0
2017-11-09 10:00:00,39.22,39.31,39.13,39.22,83403.0,34.677,34.7566,34.5974,34.677,83403.0
2017-11-09 10:10:00,39.22,39.29,39.15,39.26,116953.0,34.677,34.7389,34.6151,34.7124,116953.0
2017-11-09 10:20:00,39.25,39.28,39.16,39.17,519715.0,34.7035,34.7301,34.624,34.6328,519715.0
2017-11-09 10:30:00,39.17,39.24,39.16,39.22,192176.0,34.6328,34.6947,34.624,34.677,192176.0
2017-11-09 10:40:00,39.2,39.36,39.18,39.36,190976.0,34.6593,34.8008,34.6416,34.8008,190976.0
2017-11-09 10:50:00,39.37,39.51,39.36,39.5,253144.0,34.8096,34.9334,34.8008,34.9246,253144.0
2017-11-09 11:00:00,39.52,39.53,39.44,39.53,93488.0,34.9423,34.9511,34.8715,34.9511,93488.0
2017-11-09 11:10:00,39.53,39.66,39.52,39.65,173123.0,34.9511,35.066,34.9423,35.0572,173123.0
2017-11-09 11:20:00,39.64,39.65,39.6,39.62,635769.0,35.0484,35.0572,35.013,35.0307,635769.0
2017-11-09 11:30:00,39.62,39.71,39.6,39.7,317440.0,35.0307,35.1102,35.013,35.1014,317440.0
2017-11-09 11:40:00,39.7,39.71,39.61,39.63,208183.0,35.1014,35.1102,35.0218,35.0395,208183.0
2017-11-09 11:50:00,39.63,39.64,39.39,39.46,102893.0,35.0395,35.0484,34.8273,34.8892,102893.0
2017-11-09 12:00:00,39.46,39.52,39.42,39.5,40834.0,34.8892,34.9423,34.8538,34.9246,40834.0
2017-11-09 12:10:00,39.47,39.49,39.36,39.47,318443.0,34.898,34.9157,34.8008,34.898,318443.0
2017-11-09 12:20:00,39.47,39.49,39.38,39.45,611377.0,34.898,34.9157,34.8185,34.8804,611377.0
2017-11-09 12:30:00,39.45,39.48,39.38,39.44,33009.0,34.8804,34.9069,34.8185,34.8715,33009.0
2017-11-09 12:40:00,39.45,39.46,39.38,39.46,25273.0,34.8804,34.8892,34.8185,34.8892,25273.0
2017-11-09 12:50:00,39.45,39.5,39.43,39.49,20150.0,34.8804,34.9246,34.8627,34.9157,20150.0
2017-11-09 13:00:00,39.49,39.58,39.49,39.58,20234.0,34.9157,34.9953,34.9157,34.9953,20234.0
2017-11-09 13:10:00,39.58,39.64,39.56,39.64,99914.0,34.9953,35.0484,34.9776,35.0484,99914.0
2017-11-09 13:20:00,39.64,39.79,39.63,39.77,311619.0,35.0484,35.181,35.0395,35.1633,311619.0
2017-11-09 13:30:00,39.77,39.85,39.76,39.76,132349.0,35.1633,35.234,35.1545,35.1545,132349.0
2017-11-09 13:40:00,39.76,39.87,39.75,39.81,171526.0,35.1545,35.2517,35.1456,35.1987,171526.0
2017-11-09 13:50:00,39.81,39.86,39.8,39.83,66311.0,35.1987,35.2429,35.1898,35.2163,66311.0
2017-11-09 14:00:00,39.84,39.9,39.81,39.85,65489.0,35.2252,35.2782,35.1987,35.234,65489.0
2017-11-09 14:10:00,39.84,39.89,39.82,39.86,197916.0,35.2252,35.2694,35.2075,35.2429,197916.0
2017-11-09 14:20:00,39.85,39.85,39.75,39.76,57098.0,35.234,35.234,35.1456,35.1545,57098.0
2017-11-09 14:30:00,39.76,39.8,39.68,39.71,74277.0,35.1545,35.1898,35.0837,35.1102,74277.0
2017-11-09 14:40:00,39.71,39.71,39.66,39.71,104333.0,35.1102,35.1102,35.066,35.1102,104333.0
2017-11-09 14:50:00,39.71,39.71,39.66,39.66,51487.0,35.1102,35.1102,35.066,35.066,51487.0
2017-11-09 15:00:00,39.67,39.7,39.6,39.69,197043.0,35.0749,35.1014,35.013,35.0926,197043.0
2017-11-09 15:10:00,39.69,39.74,39.65,39.72,102376.0,35.0926,35.1368,35.0572,35.1191,102376.0
2017-11-09 15:20:00,39.71,39.73,39.69,39.72,55010.0,35.1102,35.1279,35.0926,35.1191,55010.0
2017-11-09 15:30:00,39.72,39.75,39.7,39.73,101190.0,35.1191,35.1456,35.1014,35.1279,101190.0
2017-11-09 15:40:00,39.74,39.77,39.66,39.67,246878.0,35.1368,35.1633,35.066,35.0749,246878.0
2017-11-09 15:50:00,39.68,39.73,39.66,39.7,748889.0,35.0837,35.1279,35.066,35.1014,748889.0
2017-11-10 09:30:00,39.8,40.07,39.71,40.07,289609.0,35.1898,35.4285,35.1102,35.4285,289609.0
2017-11-10 09:40:00,40.07,40.21,40.06,40.15,630559.0,35.4285,35.5523,35.4197,35.4993,630559.0
2017-11-10 09:50:00,40.16,40.2,40.12,40.17,499714.0,35.5081,35.5435,35.4728,35.517,499714.0
2017-11-10 10:00:00,40.19,40.21,40.03,40.11,409995.0,35.5346,35.5523,35.3932,35.4639,409995.0
2017-11-10 10:10:00,40.11,40.18,40.09,40.17,107238.0,35.4639,35.5258,35.4462,35.517,107238.0
2017-11-10 10:20:00,40.17,40.19,40.09,40.16,162799.0,35.517,35.5346,35.4462,35.5081,162799.0
2017-11-10 10:30:00,40.16,40.17,40.02,40.08,361124.0,35.5081,35.517,35.3843,35.4374,361124.0
2017-11-10 10:40:00,40.09,40.15,40.07,40.09,101388.0,35.4462,35.4993,35.4285,35.4462,101388.0
2017-11-10 10:50:00,40.09,40.09,40.04,40.07,92020.0,35.4462,35.4462,35.402,35.4285,92020.0
2017-11-10 11:00:00,40.07,40.17,40.05,40.14,95251.0,35.4285,35.517,35.4109,35.4904,95251.0
2017-11-10 11:10:00,40.14,40.2,40.14,40.16,61548.0,35.4904,35.5435,35.4904,35.5081,61548.0
2017-11-10 11:20:00,40.15,40.19,40.12,40.18,122506.0,35.4993,35.5346,35.4728,35.5258,122506.0
2017-11-10 11:30:00,40.19,40.2,40.15,40.17,77552.0,35.5346,35.5435,35.4993,35.517,77552.0
2017-11-10 11:40:00,40.18,40.22,40.16,40.2,166348.0,35.5258,35.5612,35.5081,35.5435,166348.0
2017-11-10 11:50:00,40.2,40.2,40.15,40.19,45719.0,35.5435,35.5435,35.4993,35.5346,45719.0
2017-11-10 12:00:00,40.19,40.23,40.16,40.16,77528.0,35.5346,35.57,35.5081,35.5081,77528.0
2017-11-10 12:10:00,40.17,40.2,40.14,40.19,143597.0,35.517,35.5435,35.4904,35.5346,143597.0
2017-11-10 12:20:00,40.18,40.18,40.15,40.17,70224.0,35.5258,35.5258,35.4993,35.517,70224.0
2017-11-10 12:30:00,40.17,40.21,40.16,40.19,39590.0,35.517,35.5523,35.5081,35.5346,39590.0
2017-11-10 12:40:00,40.19,40.21,40.14,40.14,40846.0,35.5346,35.5523,35.4904,35.4904,40846.0
2017-11-10 12:50:00,40.14,40.2,40.11,40.12,49981.0,35.4904,35.5435,35.4639,35.4728,49981.0
2017-11-10 13:00:00,40.12,40.15,40.1,40.13,40896.0,35.4728,35.4993,35.4551,35.4816,40896.0
2017-11-10 13:10:00,40.12,40.12,39.99,40.0,68429.0,35.4728,35.4728,35.3578,35.3667,68429.0
2017-11-10 13:20:00,39.99,40.03,39.96,40.02,74715.0,35.3578,35.3932,35.3313,35.3843,74715.0
2017-11-10 13:30:00,40.03,40.09,40.02,40.09,82435.0,35.3932,35.4462,35.3843,35.4462,82435.0
2017-11-10 13:40:00,40.09,40.1,40.05,40.07,45248.0,35.4462,35.4551,35.4109,35.4285,45248.0
2017-11-10 13:50:00,40.06,40.11,40.06,40.08,72618.0,35.4197,35.4639,35.4197,35.4374,72618.0
2017-11-10 14:00:00,40.07,40.1,40.06,40.09,115720.0,35.4285,35.4551,35.4197,35.4462,115720.0
2017-11-10 14:10:00,40.09,40.13,40.09,40.13,58398.0,35.4462,35.4816,35.4462,35.4816,58398.0
2017-11-10 14:20:00,40.13,40.17,40.12,40.15,112438.0,35.4816,35.517,35.4728,35.4993,112438.0
2017-11-10 14:30:00,40.15,40.22,40.14,40.21,123149.0,35.4993,35.5612,35.4904,35.5523,123149.0
2017-11-10 14:40:00,40.2,40.21,40.15,40.16,54401.0,35.5435,35.5523,35.4993,35.5081,54401.0
2017-11-10 14:50:00,40.17,40.21,40.15,40.16,110464.0,35.517,35.5523,35.4993,35.5081,110464.0
2017-11-10 15:00:00,40.17,40.2,40.14,40.15,70477.0,35.517,35.5435,35.4904,35.4993,70477.0
2017-11-10 15:10:00,40.15,40.16,40.02,40.06,510022.0,35.4993,35.5081,35.3843,35.4197,510022.0
2017-11-10 15:20:00,40.07,40.15,40.06,40.12,125803.0,35.4285,35.4993,35.4197,35.4728,125803.0
2017-11-10 15:30:00,40.13,40.17,40.12,40.16,219880.0,35.4816,35.517,35.4728,35.5081,219880.0
2017-11-10 15:40:00,40.16,40.18,40.13,40.16,220367.0,35.5081,35.5258,35.4816,35.5081,220367.0
2017-11-10 15:50:00,40.16,40.18,40.13,40.16,737682.0,35.5081,35.5258,35.4816,35.5081,737682.0
2017-11-13 09:30:00,40.03,40.2,40.03,40.1,76363.0,35.3932,35.5435,35.3932,35.4551,76363.0
2017-11-13 09:40:00,40.11,40.14,40.02,40.09,46904.0,35.4639,35.4904,35.3843,35.4462,46904.0
2017-11-13 09:50:00,40.1,40.14,40.04,40.12,78182.0,35.4551,35.4904,35.402,35.4728,78182.0
2017-11-13 10:00:00,40.13,40.19,40.1,40.16,54264.0,35.4816,35.5346,35.4551,35.5081,54264.0
2017-11-13 10:10:00,40.17,40.19,40.14,40.15,46100.0,35.517,35.5346,35.4904,35.4993,46100.0
2017-11-13 10:20:00,40.14,40.15,40.1,40.13,44641.0,35.4904,35.4993,35.4551,35.4816,44641.0
2017-11-13 10:30:00,40.14,40.14,40.1,40.12,32033.0,35.4904,35.4904,35.4551,35.4728,32033.0
2017-11-13 10:40:00,40.13,40.14,40.08,40.08,52578.0,35.4816,35.4904,35.4374,35.4374,52578.0
2017-11-13 10:50:00,40.09,40.11,40.07,40.11,53937.0,35.4462,35.4639,35.4285,35.4639,53937.0
2017-11-13 11:00:00,40.1,40.13,40.04,40.05,66317.0,35.4551,35.4816,35.402,35.4109,66317.0
2017-11-13 11:10:00,40.06,40.11,40.06,40.11,38290.0,35.4197,35.4639,35.4197,35.4639,38290.0
2017-11-13 11:20:00,40.12,40.12,40.02,40.03,37354.0,35.4728,35.4728,35.3843,35.3932,37354.0
2017-11-13 11:30:00,40.02,40.03,39.94,39.94,45984.0,35.3843,35.3932,35.3136,35.3136,45984.0
2017-11-13 11:40:00,39.93,39.96,39.91,39.95,94063.0,35.3048,35.3313,35.2871,35.3224,94063.0
2017-11-13 11:50:00,39.94,39.99,39.94,39.97,34867.0,35.3136,35.3578,35.3136,35.3401,34867.0
2017-11-13 12:00:00,39.98,39.99,39.91,39.91,26987.0,35.349,35.3578,35.2871,35.2871,26987.0
2017-11-13 12:10:00,39.92,39.95,39.84,39.85,92106.0,35.2959,35.3224,35.2252,35.234,92106.0
2017-11-13 12:20:00,39.85,39.86,39.67,39.67,80932.0,35.234,35.2429,35.0749,35.0749,80932.0
2017-11-13 12:30:00,39.66,39.7,39.61,39.63,79368.0,35.066,35.1014,35.0218,35.0395,79368.0
2017-11-13 12:40:00,39.63,39.68,39.62,39.65,30300.0,35.0395,35.0837,35.0307,35.0572,30300.0
2017-11-13 12:50:00,39.65,39.67,39.6,39.61,50464.0,35.0572,35.0749,35.013,35.0218,50464.0
2017-11-13 13:00:00,39.6,39.64,39.6,39.61,90949.0,35.013,35.0484,35.013,35.0218,90949.0
2017-11-13 13:10:00,39.61,39.66,39.6,39.61,39368.0,35.0218,35.066,35.013,35.0218,39368.0
2017-11-13 13:20:00,39.6,39.7,39.59,39.69,66247.0,35.013,35.1014,35.0041,35.0926,66247.0
2017-11-13 13:30:00,39.69,39.72,39.66,39.72,64997.0,35.0926,35.1191,35.066,35.1191,64997.0
2017-11-13 13:40:00,39.72,39.73,39.65,39.65,41840.0,35.1191,35.1279,35.0572,35.0572,41840.0
2017-11-13 13:50:00,39.64,39.69,39.63,39.67,52321.0,35.0484,35.0926,35.0395,35.0749,52321.0
2017-11-13 14:00:00,39.68,39.68,39.61,39.62,26742.0,35.0837,35.0837,35.0218,35.0307,26742.0
2017-11-13 14:10:00,39.62,39.68,39.61,39.66,25567.0,35.0307,35.0837,35.0218,35.066,25567.0
2017-11-13 14:20:00,39.66,39.68,39.65,39.66,21648.0,35.066,35.0837,35.0572,35.066,21648.0
2017-11-13 14:30:00,39.66,39.67,39.65,39.67,28587.0,35.066,35.0749,35.0572,35.0749,28587.0
2017-11-13 14:40:00,39.67,39.68,39.65,39.66,41603.0,35.0749,35.0837,35.0572,35.066,41603.0
2017-11-13 14:50:00,39.66,39.69,39.65,39.67,53815.0,35.066,35.0926,35.0572,35.0749,53815.0
2017-11-13 15:00:00,39.66,39.71,39.65,39.7,61542.0,35.066,35.1102,35.0572,35.1014,61542.0
2017-11-13 15:10:00,39.7,39.76,39.69,39.76,60102.0,35.1014,35.1545,35.0926,35.1545,60102.0
2017-11-13 15:20:00,39.76,39.91,39.76,39.81,152245.0,35.1545,35.2871,35.1545,35.1987,152245.0
2017-11-13 15:30:00,39.81,39.85,39.77,39.78,166726.0,35.1987,35.234,35.1633,35.1721,166726.0
2017-11-13 15:40:00,39.77,39.79,39.7,39.71,292329.0,35.1633,35.181,35.1014,35.1102,292329.0
2017-11-13 15:50:00,39.71,39.76,39.69,39.73,1321508.0,35.1102,35.1545,35.0926,35.1279,1321508.0
2017-11-14 09:30:00,39.46,39.64,39.43,39.63,264783.0,34.8892,35.0484,34.8627,35.0395,264783.0
2017-11-14 09:40:00,39.64,39.84,39.64,39.79,143276.0,35.0484,35.2252,35.0484,35.181,143276.0
2017-11-14 09:50:00,39.8,39.9,39.77,39.86,82648.0,35.1898,35.2782,35.1633,35.2429,82648.0
2017-11-14 10:00:00,39.86,39.87,39.64,39.66,97134.0,35.2429,35.2517,35.0484,35.066,97134.0
2017-11-14 10:10:00,39.65,39.82,39.64,39.76,72667.0,35.0572,35.2075,35.0484,35.1545,72667.0
2017-11-14 10:20:00,39.76,39.76,39.67,39.7,26549.0,35.1545,35.1545,35.0749,35.1014,26549.0
2017-11-14 10:30:00,39.7,39.71,39.63,39.69,59928.0,35.1014,35.1102,35.0395,35.0926,59928.0
2017-11-14 10:40:00,39.69,39.72,39.63,39.72,77475.0,35.0926,35.1191,35.0395,35.1191,77475.0
2017-11-14 10:50:00,39.72,39.72,39.66,39.66,20330.0,35.1191,35.1191,35.066,35.066,20330.0
2017-11-14 11:00:00,39.67,39.67,39.6,39.6,17744.0,35.0749,35.0749,35.013,35.013,17744.0
2017-11-14 11:10:00,39.59,39.62,39.56,39.56,21009.0,35.0041,35.0307,34.9776,34.9776,21009.0
2017-11-14 11:20:00,39.55,39.59,39.53,39.54,68648.0,34.9688,35.0041,34.9511,34.9599,68648.0
2017-11-14 11:30:00,39.54,39.54,39.51,39.52,16175.0,34.9599,34.9599,34.9334,34.9423,16175.0
2017-11-14 11:40:00,39.53,39.55,39.48,39.49,80969.0,34.9511,34.9688,34.9069,34.9157,80969.0
2017-11-14 11:50:00,39.49,39.54,39.48,39.53,52375.0,34.9157,34.9599,34.9069,34.9511,52375.0
2017-11-14 12:00:00,39.53,39.56,39.52,39.54,93932.0,34.9511,34.9776,34.9423,34.9599,93932.0
2017-11-14 12:10:00,39.54,39.56,39.53,39.55,47047.0,34.9599,34.9776,34.9511,34.9688,47047.0
2017-11-14 12:20:00,39.55,39.62,39.53,39.59,33900.0,34.9688,35.0307,34.9511,35.0041,33900.0
2017-11-14 12:30:00,39.59,39.61,39.56,39.6,17491.0,35.0041,35.0218,34.9776,35.013,17491.0
2017-11-14 12:40:00,39.59,39.6,39.56,39.57,20764.0,35.0041,35.013,34.9776,34.9865,20764.0
2017-11-14 12:50:00,39.56,39.6,39.5,39.58,28738.0,34.9776,35.013,34.9246,34.9953,28738.0
2017-11-14 13:00:00,39.58,39.58,39.54,39.55,11653.0,34.9953,34.9953,34.9599,34.9688,11653.0
2017-11-14 13:10:00,39.56,39.6,39.56,39.58,10800.0,34.9776,35.013,34.9776,34.9953,10800.0
2017-11-14 13:20:00,39.58,39.6,39.56,39.58,19303.0,34.9953,35.013,34.9776,34.9953,19303.0
2017-11-14 13:30:00,39.58,39.61,39.57,39.6,21707.0,34.9953,35.0218,34.9865,35.013,21707.0
2017-11-14 13:40:00,39.6,39.66,39.6,39.65,21441.0,35.013,35.066,35.013,35.0572,21441.0
2017-11-14 13:50:00,39.66,39.67,39.63,39.66,13975.0,35.066,35.0749,35.0395,35.066,13975.0
2017-11-14 14:00:00,39.66,39.68,39.65,39.66,24800.0,35.066,35.0837,35.0572,35.066,24800.0
2017-11-14 14:10:00,39.66,39.68,39.62,39.63,199386.0,35.066,35.0837,35.0307,35.0395,199386.0
2017-11-14 14:20:00,39.63,39.72,39.62,39.7,71953.0,35.0395,35.1191,35.0307,35.1014,71953.0
2017-11-14 14:30:00,39.71,39.72,39.67,39.68,78804.0,35.1102,35.1191,35.0749,35.0837,78804.0
2017-11-14 14:40:00,39.68,39.7,39.67,39.68,27247.0,35.0837,35.1014,35.0749,35.0837,27247.0
2017-11-14 14:50:00,39.68,39.71,39.67,39.69,22654.0,35.0837,35.1102,35.0749,35.0926,22654.0
2017-11-14 15:00:00,39.69,39.78,39.69,39.76,522313.0,35.0926,35.1721,35.0926,35.1545,522313.0
2017-11-14 15:10:00,39.76,39.82,39.75,39.81,296044.0,35.1545,35.2075,35.1456,35.1987,296044.0
2017-11-14 15:20:00,39.81,39.83,39.76,39.77,81752.0,35.1987,35.2163,35.1545,35.1633,81752.0
2017-11-14 15:30:00,39.77,39.81,39.76,39.76,113954.0,35.1633,35.1987,35.1545,35.1545,113954.0
2017-11-14 15:40:00,39.76,39.78,39.74,39.77,117502.0,35.1545,35.1721,35.1368,35.1633,117502.0
2017-11-14 15:50:00,39.77,39.82,39.76,39.8,311039.0,35.1633,35.2075,35.1545,35.1898,311039.0
2017-11-15 09:30:00,39.57,39.57,39.23,39.3,573161.0,34.9865,34.9865,34.6858,34.7477,573161.0
2017-11-15 09:40:00,39.3,39.49,39.27,39.48,162747.0,34.7477,34.9157,34.7212,34.9069,162747.0
2017-11-15 09:50:00,39.48,39.69,39.45,39.69,93931.0,34.9069,35.0926,34.8804,35.0926,93931.0
2017-11-15 10:00:00,39.68,39.95,39.67,39.83,352943.0,35.0837,35.3224,35.0749,35.2163,352943.0
2017-11-15 10:10:00,39.83,39.88,39.81,39.86,46623.0,35.2163,35.2606,35.1987,35.2429,46623.0
2017-11-15 10:20:00,39.86,39.87,39.7,39.7,72438.0,35.2429,35.2517,35.1014,35.1014,72438.0
2017-11-15 10:30:00,39.7,39.83,39.7,39.83,21028.0,35.1014,35.2163,35.1014,35.2163,21028.0
2017-11-15 10:40:00,39.83,39.94,39.83,39.91,28464.0,35.2163,35.3136,35.2163,35.2871,28464.0
2017-11-15 10:50:00,39.9,39.92,39.83,39.91,91645.0,35.2782,35.2959,35.2163,35.2871,91645.0
2017-11-15 11:00:00,39.92,39.95,39.87,39.93,27078.0,35.2959,35.3224,35.2517,35.3048,27078.0
2017-11-15 11:10:00,39.94,39.99,39.91,39.98,20362.0,35.3136,35.3578,35.2871,35.349,20362.0
2017-11-15 11:20:00,39.97,40.07,39.96,40.05,27261.0,35.3401,35.4285,35.3313,35.4109,27261.0
2017-11-15 11:30:00,40.05,40.06,40.01,40.02,88626.0,35.4109,35.4197,35.3755,35.3843,88626.0
2017-11-15 11:40:00,40.02,40.15,40.01,40.14,179565.0,35.3843,35.4993,35.3755,35.4904,179565.0
2017-11-15 11:50:00,40.14,40.15,40.11,40.14,17539.0,35.4904,35.4993,35.4639,35.4904,17539.0
2017-11-15 12:00:00,40.13,40.15,40.11,40.12,40018.0,35.4816,35.4993,35.4639,35.4728,40018.0
2017-11-15 12:10:00,40.11,40.17,40.1,40.17,70333.0,35.4639,35.517,35.4551,35.517,70333.0
2017-11-15 12:20:00,40.16,40.17,40.11,40.14,42333.0,35.5081,35.517,35.4639,35.4904,42333.0
2017-11-15 12:30:00,40.14,40.19,40.13,40.18,71032.0,35.4904,35.5346,35.4816,35.5258,71032.0
2017-11-15 12:40:00,40.18,40.18,40.08,40.11,23976.0,35.5258,35.5258,35.4374,35.4639,23976.0
2017-11-15 12:50:00,40.12,40.14,40.11,40.13,44188.0,35.4728,35.4904,35.4639,35.4816,44188.0
2017-11-15 13:00:00,40.13,40.13,40.03,40.04,71281.0,35.4816,35.4816,35.3932,35.402,71281.0
2017-11-15 13:10:00,40.03,40.08,40.02,40.05,27563.0,35.3932,35.4374,35.3843,35.4109,27563.0
2017-11-15 13:20:00,40.05,40.06,39.99,40.0,10767.0,35.4109,35.4197,35.3578,35.3667,10767.0
2017-11-15 13:30:00,40.01,40.07,40.01,40.04,30359.0,35.3755,35.4285,35.3755,35.402,30359.0
2017-11-15 13:40:00,40.04,40.06,40.02,40.02,35292.0,35.402,35.4197,35.3843,35.3843,35292.0
2017-11-15 13:50:00,40.03,40.03,39.93,39.95,52371.0,35.3932,35.3932,35.3048,35.3224,52371.0
2017-11-15 14:00:00,39.95,39.97,39.94,39.96,60214.0,35.3224,35.3401,35.3136,35.3313,60214.0
2017-11-15 14:10:00,39.95,39.98,39.93,39.97,42869.0,35.3224,35.349,35.3048,35.3401,42869.0
2017-11-15 14:20:00,39.96,39.97,39.93,39.95,31081.0,35.3313,35.3401,35.3048,35.3224,31081.0
2017-11-15 14:30:00,39.95,39.97,39.93,39.94,101143.0,35.3224,35.3401,35.3048,35.3136,101143.0
2017-11-15 14:40:00,39.94,40.04,39.93,40.04,113313.0,35.3136,35.402,35.3048,35.402,113313.0
2017-11-15 14:50:00,40.05,40.09,40.04,40.08,112953.0,35.4109,35.4462,35.402,35.4374,112953.0
2017-11-15 15:00:00,40.08,40.1,40.02,40.03,158105.0,35.4374,35.4551,35.3843,35.3932,158105.0
2017-11-15 15:10:00,40.03,40.04,39.99,40.02,159949.0,35.3932,35.402,35.3578,35.3843,159949.0
2017-11-15 15:20:00,40.02,40.03,39.88,39.9,186029.0,35.3843,35.3932,35.2606,35.2782,186029.0
2017-11-15 15:30:00,39.9,39.96,39.89,39.95,47464.0,35.2782,35.3313,35.2694,35.3224,47464.0
2017-11-15 15:40:00,39.94,39.97,39.89,39.9,77583.0,35.3136,35.3401,35.2694,35.2782,77583.0
2017-11-15 15:50:00,39.89,39.9,39.84,39.86,274011.0,35.2694,35.2782,35.2252,35.2429,274011.0
2017-11-16 09:30:00,40.06,40.21,39.99,40.06,156932.0,35.4197,35.5523,35.3578,35.4197,156932.0
2017-11-16 09:40:00,40.07,40.11,39.96,39.99,207091.0,35.4285,35.4639,35.3313,35.3578,207091.0
2017-11-16 09:50:00,40.0,40.1,39.98,40.06,26304.0,35.3667,35.4551,35.349,35.4197,26304.0
2017-11-16 10:00:00,40.07,40.28,40.06,40.25,167873.0,35.4285,35.6142,35.4197,35.5877,167873.0
2017-11-16 10:10:00,40.25,40.34,40.24,40.32,145064.0,35.5877,35.6673,35.5789,35.6496,145064.0
2017-11-16 10:20:00,40.32,40.39,40.3,40.37,142115.0,35.6496,35.7115,35.6319,35.6938,142115.0
2017-11-16 10:30:00,40.37,40.4,40.32,40.36,79683.0,35.6938,35.7203,35.6496,35.685,79683.0
2017-11-16 10:40:00,40.35,40.44,40.34,40.42,95280.0,35.6761,35.7557,35.6673,35.738,95280.0
2017-11-16 10:50:00,40.41,40.44,40.38,40.44,72051.0,35.7292,35.7557,35.7026,35.7557,72051.0
2017-11-16 11:00:00,40.45,40.57,40.44,40.56,92208.0,35.7645,35.8706,35.7557,35.8618,92208.0
2017-11-16 11:10:00,40.56,40.56,40.44,40.5,113759.0,35.8618,35.8618,35.7557,35.8087,113759.0
2017-11-16 11:20:00,40.5,40.54,40.46,40.5,60937.0,35.8087,35.8441,35.7734,35.8087,60937.0
2017-11-16 11:30:00,40.49,40.52,40.46,40.47,87764.0,35.7999,35.8264,35.7734,35.7822,87764.0
2017-11-16 11:40:00,40.47,40.53,40.46,40.52,75893.0,35.7822,35.8353,35.7734,35.8264,75893.0
2017-11-16 11:50:00,40.52,40.56,40.52,40.53,121099.0,35.8264,35.8618,35.8264,35.8353,121099.0
2017-11-16 12:00:00,40.54,40.56,40.52,40.55,16271.0,35.8441,35.8618,35.8264,35.8529,16271.0
2017-11-16 12:10:00,40.54,40.57,40.54,40.55,32929.0,35.8441,35.8706,35.8441,35.8529,32929.0
2017-11-16 12:20:00,40.54,40.6,40.5,40.57,55943.0,35.8441,35.8972,35.8087,35.8706,55943.0
2017-11-16 12:30:00,40.58,40.62,40.56,40.6,25925.0,35.8795,35.9148,35.8618,35.8972,25925.0
2017-11-16 12:40:00,40.6,40.65,40.57,40.64,108816.0,35.8972,35.9414,35.8706,35.9325,108816.0
2017-11-16 12:50:00,40.65,40.68,40.63,40.64,52974.0,35.9414,35.9679,35.9237,35.9325,52974.0
2017-11-16 13:00:00,40.64,40.75,40.64,40.69,89583.0,35.9325,36.0298,35.9325,35.9767,89583.0
2017-11-16 13:10:00,40.68,40.72,40.67,40.69,28110.0,35.9679,36.0033,35.959,35.9767,28110.0
2017-11-16 13:20:00,40.69,40.7,40.61,40.65,23970.0,35.9767,35.9856,35.906,35.9414,23970.0
2017-11-16 13:30:00,40.65,40.7,40.64,40.69,29533.0,35.9414,35.9856,35.9325,35.9767,29533.0
2017-11-16 13:40:00,40.69,40.69,40.66,40.68,20207.0,35.9767,35.9767,35.9502,35.9679,20207.0
2017-11-16 13:50:00,40.68,40.7,40.65,40.67,44186.0,35.9679,35.9856,35.9414,35.959,44186.0
2017-11-16 14:00:00,40.66,40.71,40.66,40.71,43047.0,35.9502,35.9944,35.9502,35.9944,43047.0
2017-11-16 14:10:00,40.71,40.73,40.69,40.72,100799.0,35.9944,36.0121,35.9767,36.0033,100799.0
2017-11-16 14:20:00,40.72,40.72,40.68,40.72,75621.0,36.0033,36.0033,35.9679,36.0033,75621.0
2017-11-16 14:30:00,40.72,40.72,40.67,40.7,69473.0,36.0033,36.0033,35.959,35.9856,69473.0
2017-11-16 14:40:00,40.71,40.72,40.68,40.69,156916.0,35.9944,36.0033,35.9679,35.9767,156916.0
2017-11-16 14:50:00,40.69,40.69,40.65,40.66,90168.0,35.9767,35.9767,35.9414,35.9502,90168.0
2017-11-16 15:00:00,40.67,40.68,40.64,40.67,150018.0,35.959,35.9679,35.9325,35.959,150018.0
2017-11-16 15:10:00,40.66,40.68,40.64,40.66,94357.0,35.9502,35.9679,35.9325,35.9502,94357.0
2017-11-16 15:20:00,40.66,40.68,40.63,40.68,105162.0,35.9502,35.9679,35.9237,35.9679,105162.0
2017-11-16 15:30:00,40.68,40.68,40.62,40.64,156287.0,35.9679,35.9679,35.9148,35.9325,156287.0
2017-11-16 15:40:00,40.65,40.67,40.63,40.66,251652.0,35.9414,35.959,35.9237,35.9502,251652.0
2017-11-16 15:50:00,40.65,40.66,40.6,40.63,645193.0,35.9414,35.9502,35.8972,35.9237,645193.0
2017-11-17 09:30:00,41.46,41.66,41.38,41.44,1016361.0,36.6575,36.8344,36.5868,36.6399,1016361.0
2017-11-17 09:40:00,41.45,41.62,41.36,41.61,567265.0,36.6487,36.799,36.5691,36.7902,567265.0
2017-11-17 09:50:00,41.62,41.66,41.56,41.58,970698.0,36.799,36.8344,36.746,36.7636,970698.0
2017-11-17 10:00:00,41.58,41.64,41.52,41.59,276429.0,36.7636,36.8167,36.7106,36.7725,276429.0
2017-11-17 10:10:00,41.59,41.63,41.47,41.59,361977.0,36.7725,36.8078,36.6664,36.7725,361977.0
2017-11-17 10:20:00,41.58,41.61,41.56,41.56,100229.0,36.7636,36.7902,36.746,36.746,100229.0
2017-11-17 10:30:00,41.56,41.6,41.51,41.52,215011.0,36.746,36.7813,36.7017,36.7106,215011.0
2017-11-17 10:40:00,41.52,41.61,41.48,41.6,191139.0,36.7106,36.7902,36.6752,36.7813,191139.0
2017-11-17 10:50:00,41.6,41.66,41.54,41.59,222822.0,36.7813,36.8344,36.7283,36.7725,222822.0
2017-11-17 11:00:00,41.59,41.62,41.55,41.58,103781.0,36.7725,36.799,36.7371,36.7636,103781.0
2017-11-17 11:10:00,41.59,41.65,41.56,41.58,557849.0,36.7725,36.8255,36.746,36.7636,557849.0
2017-11-17 11:20:00,41.58,41.58,41.47,41.5,572506.0,36.7636,36.7636,36.6664,36.6929,572506.0
2017-11-17 11:30:00,41.51,41.56,41.49,41.52,245680.0,36.7017,36.746,36.6841,36.7106,245680.0
2017-11-17 11:40:00,41.53,41.64,41.52,41.63,93013.0,36.7194,36.8167,36.7106,36.8078,93013.0
2017-11-17 11:50:00,41.63,41.67,41.57,41.66,126088.0,36.8078,36.8432,36.7548,36.8344,126088.0
2017-11-17 12:00:00,41.66,41.67,41.58,41.63,88049.0,36.8344,36.8432,36.7636,36.8078,88049.0
2017-11-17 12:10:00,41.63,41.66,41.58,41.65,96837.0,36.8078,36.8344,36.7636,36.8255,96837.0
2017-11-17 12:20:00,41.66,41.67,41.61,41.65,113384.0,36.8344,36.8432,36.7902,36.8255,113384.0
2017-11-17 12:30:00,41.65,41.66,41.58,41.64,183639.0,36.8255,36.8344,36.7636,36.8167,183639.0
2017-11-17 12:40:00,41.65,41.73,41.63,41.69,551405.0,36.8255,36.8963,36.8078,36.8609,551405.0
2017-11-17 12:50:00,41.69,41.75,41.68,41.73,261953.0,36.8609,36.9139,36.8521,36.8963,261953.0
2017-11-17 13:00:00,41.73,41.79,41.72,41.73,195193.0,36.8963,36.9493,36.8874,36.8963,195193.0
2017-11-17 13:10:00,41.74,41.75,41.68,41.72,249982.0,36.9051,36.9139,36.8521,36.8874,249982.0
2017-11-17 13:20:00,41.72,41.77,41.7,41.77,570368.0,36.8874,36.9316,36.8697,36.9316,570368.0
2017-11-17 13:30:00,41.77,41.78,41.73,41.76,79489.0,36.9316,36.9405,36.8963,36.9228,79489.0
2017-11-17 13:40:00,41.75,41.76,41.69,41.69,158924.0,36.9139,36.9228,36.8609,36.8609,158924.0
2017-11-17 13:50:00,41.69,41.71,41.61,41.65,141269.0,36.8609,36.8786,36.7902,36.8255,141269.0
2017-11-17 14:00:00,41.65,41.7,41.63,41.68,164903.0,36.8255,36.8697,36.8078,36.8521,164903.0
2017-11-17 14:10:00,41.68,41.71,41.67,41.69,43339.0,36.8521,36.8786,36.8432,36.8609,43339.0
2017-11-17 14:20:00,41.69,41.7,41.63,41.7,208892.0,36.8609,36.8697,36.8078,36.8697,208892.0
2017-11-17 14:30:00,41.7,41.73,41.69,41.72,131449.0,36.8697,36.8963,36.8609,36.8874,131449.0
2017-11-17 14:40:00,41.72,41.76,41.69,41.72,178269.0,36.8874,36.9228,36.8609,36.8874,178269.0
2017-11-17 14:50:00,41.73,41.76,41.71,41.72,128493.0,36.8963,36.9228,36.8786,36.8874,128493.0
2017-11-17 15:00:00,41.72,41.73,41.69,41.73,122237.0,36.8874,36.8963,36.8609,36.8963,122237.0
2017-11-17 15:10:00,41.73,41.73,41.7,41.73,295718.0,36.8963,36.8963,36.8697,36.8963,295718.0
2017-11-17 15:20:00,41.73,41.77,41.71,41.76,186474.0,36.8963,36.9316,36.8786,36.9228,186474.0
2017-11-17 15:30:00,41.76,41.77,41.75,41.77,301732.0,36.9228,36.9316,36.9139,36.9316,301732.0
2017-11-17 15:40:00,41.77,41.79,41.75,41.76,448046.0,36.9316,36.9493,36.9139,36.9228,448046.0
2017-11-17 15:50:00,41.76,41.78,41.71,41.73,861072.0,36.9228,36.9405,36.8786,36.8963,861072.0
2017-11-20 09:30:00,41.88,41.88,41.69,41.81,241859.0,37.0289,37.0289,36.8609,36.967,241859.0
2017-11-20 09:40:00,41.82,41.9,41.74,41.78,181263.0,36.9758,37.0466,36.9051,36.9405,181263.0
2017-11-20 09:50:00,41.79,41.79,41.62,41.65,165929.0,36.9493,36.9493,36.799,36.8255,165929.0
2017-11-20 10:00:00,41.65,41.76,41.57,41.72,156406.0,36.8255,36.9228,36.7548,36.8874,156406.0
2017-11-20 10:10:00,41.72,41.8,41.72,41.77,335602.0,36.8874,36.9582,36.8874,36.9316,335602.0
2017-11-20 10:20:00,41.77,41.87,41.77,41.78,199981.0,36.9316,37.02,36.9316,36.9405,199981.0
2017-11-20 10:30:00,41.78,41.82,41.77,41.79,99220.0,36.9405,36.9758,36.9316,36.9493,99220.0
2017-11-20 10:40:00,41.79,41.87,41.79,41.81,68242.0,36.9493,37.02,36.9493,36.967,68242.0
2017-11-20 10:50:00,41.81,41.94,41.81,41.88,90601.0,36.967,37.0819,36.967,37.0289,90601.0
2017-11-20 11:00:00,41.89,41.91,41.81,41.83,57143.0,37.0377,37.0554,36.967,36.9847,57143.0
2017-11-20 11:10:00,41.83,41.88,41.77,41.77,141121.0,36.9847,37.0289,36.9316,36.9316,141121.0
2017-11-20 11:20:00,41.77,41.8,41.72,41.75,157965.0,36.9316,36.9582,36.8874,36.9139,157965.0
2017-11-20 11:30:00,41.74,41.79,41.72,41.76,84559.0,36.9051,36.9493,36.8874,36.9228,84559.0
2017-11-20 11:40:00,41.77,41.82,41.76,41.77,64585.0,36.9316,36.9758,36.9228,36.9316,64585.0
2017-11-20 11:50:00,41.77,41.77,41.71,41.75,39462.0,36.9316,36.9316,36.8786,36.9139,39462.0
2017-11-20 12:00:00,41.75,41.76,41.73,41.75,58402.0,36.9139,36.9228,36.8963,36.9139,58402.0
2017-11-20 12:10:00,41.75,41.78,41.72,41.77,58239.0,36.9139,36.9405,36.8874,36.9316,58239.0
2017-11-20 12:20:00,41.77,41.77,41.72,41.73,33327.0,36.9316,36.9316,36.8874,36.8963,33327.0
2017-11-20 12:30:00,41.72,41.78,41.71,41.78,57086.0,36.8874,36.9405,36.8786,36.9405,57086.0
2017-11-20 12:40:00,41.79,41.81,41.75,41.8,75070.0,36.9493,36.967,36.9139,36.9582,75070.0
2017-11-20 12:50:00,41.8,41.82,41.76,41.8,35296.0,36.9582,36.9758,36.9228,36.9582,35296.0
2017-11-20 13:00:00,41.8,41.81,41.76,41.8,38581.0,36.9582,36.967,36.9228,36.9582,38581.0
2017-11-20 13:10:00,41.79,41.84,41.79,41.81,42165.0,36.9493,36.9935,36.9493,36.967,42165.0
2017-11-20 13:20:00,41.81,41.86,41.8,41.86,27744.0,36.967,37.0112,36.9582,37.0112,27744.0
2017-11-20 13:30:00,41.86,41.88,41.83,41.87,40272.0,37.0112,37.0289,36.9847,37.02,40272.0
2017-11-20 13:40:00,41.87,41.87,41.84,41.86,27634.0,37.02,37.02,36.9935,37.0112,27634.0
2017-11-20 13:50:00,41.86,41.9,41.84,41.9,26574.0,37.0112,37.0466,36.9935,37.0466,26574.0
2017-11-20 14:00:00,41.9,41.93,41.89,41.92,85166.0,37.0466,37.0731,37.0377,37.0643,85166.0
2017-11-20 14:10:00,41.92,41.98,41.89,41.98,35819.0,37.0643,37.1173,37.0377,37.1173,35819.0
2017-11-20 14:20:00,41.98,42.03,41.97,42.01,222657.0,37.1173,37.1615,37.1085,37.1438,222657.0
2017-11-20 14:30:00,42.02,42.06,42.0,42.04,80232.0,37.1527,37.188,37.135,37.1704,80232.0
2017-11-20 14:40:00,42.03,42.04,41.99,42.01,67402.0,37.1615,37.1704,37.1261,37.1438,67402.0
2017-11-20 14:50:00,42.01,42.06,42.0,42.02,58581.0,37.1438,37.188,37.135,37.1527,58581.0
2017-11-20 15:00:00,42.02,42.09,42.01,42.06,91782.0,37.1527,37.2146,37.1438,37.188,91782.0
2017-11-20 15:10:00,42.06,42.11,42.03,42.09,108387.0,37.188,37.2322,37.1615,37.2146,108387.0
2017-11-20 15:20:00,42.09,42.1,42.06,42.07,75629.0,37.2146,37.2234,37.188,37.1969,75629.0
2017-11-20 15:30:00,42.06,42.09,42.04,42.08,178103.0,37.188,37.2146,37.1704,37.2057,178103.0
2017-11-20 15:40:00,42.07,42.09,42.06,42.09,169626.0,37.1969,37.2146,37.188,37.2146,169626.0
2017-11-20 15:50:00,42.09,42.12,42.08,42.11,455982.0,37.2146,37.2411,37.2057,37.2322,455982.0
2017-11-21 09:30:00,41.91,41.92,41.44,41.52,826147.0,37.0554,37.0643,36.6399,36.7106,826147.0
2017-11-21 09:40:00,41.53,41.68,41.46,41.55,821769.0,36.7194,36.8521,36.6575,36.7371,821769.0
2017-11-21 09:50:00,41.54,41.55,41.42,41.44,1283613.0,36.7283,36.7371,36.6222,36.6399,1283613.0
2017-11-21 10:00:00,41.44,41.57,41.44,41.57,260655.0,36.6399,36.7548,36.6399,36.7548,260655.0
2017-11-21 10:10:00,41.57,41.67,41.51,41.61,143930.0,36.7548,36.8432,36.7017,36.7902,143930.0
2017-11-21 10:20:00,41.61,41.73,41.6,41.73,111096.0,36.7902,36.8963,36.7813,36.8963,111096.0
2017-11-21 10:30:00,41.73,41.87,41.7,41.74,242980.0,36.8963,37.02,36.8697,36.9051,242980.0
2017-11-21 10:40:00,41.74,41.79,41.72,41.74,198118.0,36.9051,36.9493,36.8874,36.9051,198118.0
2017-11-21 10:50:00,41.76,41.79,41.64,41.69,74833.0,36.9228,36.9493,36.8167,36.8609,74833.0
2017-11-21 11:00:00,41.69,41.72,41.65,41.72,54215.0,36.8609,36.8874,36.8255,36.8874,54215.0
2017-11-21 11:10:00,41.71,41.72,41.62,41.68,108380.0,36.8786,36.8874,36.799,36.8521,108380.0
2017-11-21 11:20:00,41.69,41.71,41.65,41.67,39276.0,36.8609,36.8786,36.8255,36.8432,39276.0
2017-11-21 11:30:00,41.66,41.67,41.64,41.64,30054.0,36.8344,36.8432,36.8167,36.8167,30054.0
2017-11-21 11:40:00,41.65,41.67,41.62,41.66,20171.0,36.8255,36.8432,36.799,36.8344,20171.0
2017-11-21 11:50:00,41.66,41.68,41.62,41.65,43762.0,36.8344,36.8521,36.799,36.8255,43762.0
2017-11-21 12:00:00,41.65,41.66,41.59,41.59,48505.0,36.8255,36.8344,36.7725,36.7725,48505.0
2017-11-21 12:10:00,41.59,41.62,41.55,41.56,32368.0,36.7725,36.799,36.7371,36.746,32368.0
2017-11-21 12:20:00,41.56,41.57,41.51,41.55,29569.0,36.746,36.7548,36.7017,36.7371,29569.0
2017-11-21 12:30:00,41.55,41.6,41.55,41.58,28239.0,36.7371,36.7813,36.7371,36.7636,28239.0
2017-11-21 12:40:00,41.58,41.62,41.57,41.61,43442.0,36.7636,36.799,36.7548,36.7902,43442.0
2017-11-21 12:50:00,41.6,41.6,41.53,41.54,36630.0,36.7813,36.7813,36.7194,36.7283,36630.0
2017-11-21 13:00:00,41.54,41.54,41.52,41.53,51948.0,36.7283,36.7283,36.7106,36.7194,51948.0
2017-11-21 13:10:00,41.53,41.55,41.52,41.54,16079.0,36.7194,36.7371,36.7106,36.7283,16079.0
2017-11-21 13:20:00,41.54,41.54,41.51,41.52,37574.0,36.7283,36.7283,36.7017,36.7106,37574.0
2017-11-21 13:30:00,41.53,41.54,41.48,41.48,32699.0,36.7194,36.7283,36.6752,36.6752,32699.0
2017-11-21 13:40:00,41.48,41.54,41.48,41.54,28224.0,36.6752,36.7283,36.6752,36.7283,28224.0
2017-11-21 13:50:00,41.54,41.55,41.47,41.48,39012.0,36.7283,36.7371,36.6664,36.6752,39012.0
2017-11-21 14:00:00,41.47,41.5,41.45,41.5,62907.0,36.6664,36.6929,36.6487,36.6929,62907.0
2017-11-21 14:10:00,41.5,41.54,41.5,41.53,37428.0,36.6929,36.7283,36.6929,36.7194,37428.0
2017-11-21 14:20:00,41.52,41.54,41.52,41.54,42362.0,36.7106,36.7283,36.7106,36.7283,42362.0
2017-11-21 14:30:00,41.53,41.56,41.51,41.55,50632.0,36.7194,36.746,36.7017,36.7371,50632.0
2017-11-21 14:40:00,41.55,41.56,41.53,41.54,44587.0,36.7371,36.746,36.7194,36.7283,44587.0
2017-11-21 14:50:00,41.55,41.56,41.52,41.55,54638.0,36.7371,36.746,36.7106,36.7371,54638.0
2017-11-21 15:00:00,41.55,41.56,41.52,41.55,72891.0,36.7371,36.746,36.7106,36.7371,72891.0
2017-11-21 15:10:00,41.55,41.56,41.53,41.54,68142.0,36.7371,36.746,36.7194,36.7283,68142.0
2017-11-21 15:20:00,41.54,41.58,41.52,41.57,77893.0,36.7283,36.7636,36.7106,36.7548,77893.0
2017-11-21 15:30:00,41.58,41.58,41.54,41.58,92559.0,36.7636,36.7636,36.7283,36.7636,92559.0
2017-11-21 15:40:00,41.58,41.58,41.52,41.54,131582.0,36.7636,36.7636,36.7106,36.7283,131582.0
2017-11-21 15:50:00,41.54,41.6,41.53,41.58,368157.0,36.7283,36.7813,36.7194,36.7636,368157.0
2017-11-22 09:30:00,41.64,41.76,41.46,41.76,168258.0,36.8167,36.9228,36.6575,36.9228,168258.0
2017-11-22 09:40:00,41.76,41.89,41.69,41.88,275280.0,36.9228,37.0377,36.8609,37.0289,275280.0
2017-11-22 09:50:00,41.88,41.91,41.77,41.78,313590.0,37.0289,37.0554,36.9316,36.9405,313590.0
2017-11-22 10:00:00,41.77,41.88,41.73,41.81,135312.0,36.9316,37.0289,36.8963,36.967,135312.0
2017-11-22 10:10:00,41.81,41.81,41.73,41.79,110857.0,36.967,36.967,36.8963,36.9493,110857.0
2017-11-22 10:20:00,41.79,41.8,41.69,41.71,154872.0,36.9493,36.9582,36.8609,36.8786,154872.0
2017-11-22 10:30:00,41.71,41.78,41.69,41.78,191776.0,36.8786,36.9405,36.8609,36.9405,191776.0
2017-11-22 10:40:00,41.78,41.84,41.74,41.77,255191.0,36.9405,36.9935,36.9051,36.9316,255191.0
2017-11-22 10:50:00,41.76,41.76,41.71,41.73,30820.0,36.9228,36.9228,36.8786,36.8963,30820.0
2017-11-22 11:00:00,41.74,41.76,41.7,41.73,31485.0,36.9051,36.9228,36.8697,36.8963,31485.0
2017-11-22 11:10:00,41.73,41.76,41.69,41.73,61542.0,36.8963,36.9228,36.8609,36.8963,61542.0
2017-11-22 11:20:00,41.73,41.8,41.7,41.77,25553.0,36.8963,36.9582,36.8697,36.9316,25553.0
2017-11-22 11:30:00,41.75,41.77,41.73,41.75,18060.0,36.9139,36.9316,36.8963,36.9139,18060.0
2017-11-22 11:40:00,41.75,41.77,41.71,41.77,41796.0,36.9139,36.9316,36.8786,36.9316,41796.0
2017-11-22 11:50:00,41.76,41.88,41.76,41.88,240575.0,36.9228,37.0289,36.9228,37.0289,240575.0
2017-11-22 12:00:00,41.87,41.88,41.85,41.87,54013.0,37.02,37.0289,37.0024,37.02,54013.0
2017-11-22 12:10:00,41.87,41.88,41.8,41.8,29150.0,37.02,37.0289,36.9582,36.9582,29150.0
2017-11-22 12:20:00,41.79,41.81,41.77,41.77,31065.0,36.9493,36.967,36.9316,36.9316,31065.0
2017-11-22 12:30:00,41.75,41.78,41.74,41.74,19368.0,36.9139,36.9405,36.9051,36.9051,19368.0
2017-11-22 12:40:00,41.74,41.77,41.74,41.76,14942.0,36.9051,36.9316,36.9051,36.9228,14942.0
2017-11-22 12:50:00,41.76,41.79,41.75,41.78,39764.0,36.9228,36.9493,36.9139,36.9405,39764.0
2017-11-22 13:00:00,41.78,41.78,41.73,41.73,31683.0,36.9405,36.9405,36.8963,36.8963,31683.0
2017-11-22 13:10:00,41.73,41.77,41.73,41.75,27690.0,36.8963,36.9316,36.8963,36.9139,27690.0
2017-11-22 13:20:00,41.75,41.79,41.73,41.77,43809.0,36.9139,36.9493,36.8963,36.9316,43809.0
2017-11-22 13:30:00,41.76,41.78,41.75,41.76,16435.0,36.9228,36.9405,36.9139,36.9228,16435.0
2017-11-22 13:40:00,41.77,41.8,41.75,41.78,27372.0,36.9316,36.9582,36.9139,36.9405,27372.0
2017-11-22 13:50:00,41.79,41.83,41.78,41.81,23522.0,36.9493,36.9847,36.9405,36.967,23522.0
2017-11-22 14:00:00,41.82,41.84,41.8,41.84,29000.0,36.9758,36.9935,36.9582,36.9935,29000.0
2017-11-22 14:10:00,41.83,41.84,41.75,41.76,36911.0,36.9847,36.9935,36.9139,36.9228,36911.0
2017-11-22 14:20:00,41.77,41.79,41.76,41.78,19721.0,36.9316,36.9493,36.9228,36.9405,19721.0
2017-11-22 14:30:00,41.78,41.79,41.75,41.76,47031.0,36.9405,36.9493,36.9139,36.9228,47031.0
2017-11-22 14:40:00,41.76,41.76,41.74,41.76,15268.0,36.9228,36.9228,36.9051,36.9228,15268.0
2017-11-22 14:50:00,41.75,41.78,41.74,41.77,62260.0,36.9139,36.9405,36.9051,36.9316,62260.0
2017-11-22 15:00:00,41.77,41.78,41.73,41.74,74569.0,36.9316,36.9405,36.8963,36.9051,74569.0
2017-11-22 15:10:00,41.75,41.78,41.73,41.78,116592.0,36.9139,36.9405,36.8963,36.9405,116592.0
2017-11-22 15:20:00,41.78,41.78,41.74,41.76,115870.0,36.9405,36.9405,36.9051,36.9228,115870.0
2017-11-22 15:30:00,41.76,41.77,41.73,41.74,138001.0,36.9228,36.9316,36.8963,36.9051,138001.0
2017-11-22 15:40:00,41.75,41.75,41.71,41.72,188594.0,36.9139,36.9139,36.8786,36.8874,188594.0
2017-11-22 15:50:00,41.73,41.73,41.69,41.69,402682.0,36.8963,36.8963,36.8609,36.8609,402682.0
2017-11-24 09:30:00,41.86,41.92,41.67,41.78,276042.0,37.0112,37.0643,36.8432,36.9405,276042.0
2017-11-24 09:40:00,41.79,41.93,41.74,41.82,437543.0,36.9493,37.0731,36.9051,36.9758,437543.0
2017-11-24 09:50:00,41.82,41.85,41.76,41.83,130046.0,36.9758,37.0024,36.9228,36.9847,130046.0
2017-11-24 10:00:00,41.83,41.91,41.69,41.91,135088.0,36.9847,37.0554,36.8609,37.0554,135088.0
2017-11-24 10:10:00,41.91,41.93,41.81,41.91,98926.0,37.0554,37.0731,36.967,37.0554,98926.0
2017-11-24 10:20:00,41.92,41.95,41.85,41.89,75103.0,37.0643,37.0908,37.0024,37.0377,75103.0
2017-11-24 10:30:00,41.88,41.89,41.81,41.82,38842.0,37.0289,37.0377,36.967,36.9758,38842.0
2017-11-24 10:40:00,41.81,41.85,41.79,41.84,124343.0,36.967,37.0024,36.9493,36.9935,124343.0
2017-11-24 10:50:00,41.84,41.92,41.83,41.9,63733.0,36.9935,37.0643,36.9847,37.0466,63733.0
2017-11-24 11:00:00,41.9,41.91,41.87,41.87,27029.0,37.0466,37.0554,37.02,37.02,27029.0
2017-11-24 11:10:00,41.86,41.87,41.78,41.79,40308.0,37.0112,37.02,36.9405,36.9493,40308.0
2017-11-24 11:20:00,41.79,41.82,41.78,41.81,88347.0,36.9493,36.9758,36.9405,36.967,88347.0
2017-11-24 11:30:00,41.81,41.84,41.78,41.84,24419.0,36.967,36.9935,36.9405,36.9935,24419.0
2017-11-24 11:40:00,41.83,41.84,41.78,41.79,34603.0,36.9847,36.9935,36.9405,36.9493,34603.0
2017-11-24 11:50:00,41.79,41.79,41.76,41.78,50753.0,36.9493,36.9493,36.9228,36.9405,50753.0
2017-11-24 12:00:00,41.78,41.81,41.69,41.69,433352.0,36.9405,36.967,36.8609,36.8609,433352.0
2017-11-24 12:10:00,41.69,41.69,41.58,41.65,475806.0,36.8609,36.8609,36.7636,36.8255,475806.0
2017-11-24 12:20:00,41.64,41.67,41.58,41.62,179438.0,36.8167,36.8432,36.7636,36.799,179438.0
2017-11-24 12:30:00,41.63,41.63,41.51,41.55,273771.0,36.8078,36.8078,36.7017,36.7371,273771.0
2017-11-24 12:40:00,41.55,41.59,41.53,41.55,273177.0,36.7371,36.7725,36.7194,36.7371,273177.0
2017-11-24 12:50:00,41.55,41.55,41.49,41.51,345121.0,36.7371,36.7371,36.6841,36.7017,345121.0
2017-11-27 09:30:00,41.69,42.06,41.6,41.93,673115.0,36.8609,37.188,36.7813,37.0731,673115.0
2017-11-27 09:40:00,41.92,42.15,41.92,42.08,773134.0,37.0643,37.2676,37.0643,37.2057,773134.0
2017-11-27 09:50:00,42.08,42.1,41.87,41.88,241302.0,37.2057,37.2234,37.02,37.0289,241302.0
2017-11-27 10:00:00,41.88,41.93,41.78,41.83,640058.0,37.0289,37.0731,36.9405,36.9847,640058.0
2017-11-27 10:10:00,41.83,41.89,41.76,41.89,265626.0,36.9847,37.0377,36.9228,37.0377,265626.0
2017-11-27 10:20:00,41.9,41.95,41.84,41.84,105983.0,37.0466,37.0908,36.9935,36.9935,105983.0
2017-11-27 10:30:00,41.85,41.88,41.81,41.82,70386.0,37.0024,37.0289,36.967,36.9758,70386.0
2017-11-27 10:40:00,41.83,41.85,41.79,41.83,93485.0,36.9847,37.0024,36.9493,36.9847,93485.0
2017-11-27 10:50:00,41.83,41.85,41.74,41.75,53816.0,36.9847,37.0024,36.9051,36.9139,53816.0
2017-11-27 11:00:00,41.75,41.79,41.71,41.73,38921.0,36.9139,36.9493,36.8786,36.8963,38921.0
2017-11-27 11:10:00,41.74,41.74,41.67,41.68,57289.0,36.9051,36.9051,36.8432,36.8521,57289.0
2017-11-27 11:20:00,41.69,41.72,41.61,41.63,74839.0,36.8609,36.8874,36.7902,36.8078,74839.0
2017-11-27 11:30:00,41.63,41.67,41.53,41.56,216454.0,36.8078,36.8432,36.7194,36.746,216454.0
2017-11-27 11:40:00,41.56,41.58,41.47,41.47,77680.0,36.746,36.7636,36.6664,36.6664,77680.0
2017-11-27 11:50:00,41.48,41.53,41.45,41.51,216952.0,36.6752,36.7194,36.6487,36.7017,216952.0
2017-11-27 12:00:00,41.52,41.53,41.4,41.41,288773.0,36.7106,36.7194,36.6045,36.6133,288773.0
2017-11-27 12:10:00,41.41,41.5,41.41,41.48,33850.0,36.6133,36.6929,36.6133,36.6752,33850.0
2017-11-27 12:20:00,41.47,41.49,41.45,41.48,86135.0,36.6664,36.6841,36.6487,36.6752,86135.0
2017-11-27 12:30:00,41.48,41.49,41.44,41.44,21985.0,36.6752,36.6841,36.6399,36.6399,21985.0
2017-11-27 12:40:00,41.44,41.45,41.41,41.44,38414.0,36.6399,36.6487,36.6133,36.6399,38414.0
2017-11-27 12:50:00,41.44,41.46,41.43,41.45,26215.0,36.6399,36.6575,36.631,36.6487,26215.0
2017-11-27 13:00:00,41.46,41.53,41.46,41.52,109989.0,36.6575,36.7194,36.6575,36.7106,109989.0
2017-11-27 13:10:00,41.52,41.52,41.48,41.48,51187.0,36.7106,36.7106,36.6752,36.6752,51187.0
2017-11-27 13:20:00,41.48,41.5,41.47,41.49,26875.0,36.6752,36.6929,36.6664,36.6841,26875.0
2017-11-27 13:30:00,41.48,41.5,41.47,41.5,52827.0,36.6752,36.6929,36.6664,36.6929,52827.0
2017-11-27 13:40:00,41.5,41.53,41.5,41.52,15900.0,36.6929,36.7194,36.6929,36.7106,15900.0
2017-11-27 13:50:00,41.52,41.59,41.52,41.58,30802.0,36.7106,36.7725,36.7106,36.7636,30802.0
2017-11-27 14:00:00,41.57,41.61,41.56,41.58,28998.0,36.7548,36.7902,36.746,36.7636,28998.0
2017-11-27 14:10:00,41.59,41.62,41.58,41.62,50266.0,36.7725,36.799,36.7636,36.799,50266.0
2017-11-27 14:20:00,41.62,41.64,41.59,41.64,53170.0,36.799,36.8167,36.7725,36.8167,53170.0
2017-11-27 14:30:00,41.65,41.67,41.63,41.66,138622.0,36.8255,36.8432,36.8078,36.8344,138622.0
2017-11-27 14:40:00,41.66,41.67,41.63,41.63,66029.0,36.8344,36.8432,36.8078,36.8078,66029.0
2017-11-27 14:50:00,41.62,41.65,41.61,41.63,98537.0,36.799,36.8255,36.7902,36.8078,98537.0
2017-11-27 15:00:00,41.62,41.63,41.6,41.62,87176.0,36.799,36.8078,36.7813,36.799,87176.0
2017-11-27 15:10:00,41.62,41.64,41.61,41.63,113536.0,36.799,36.8167,36.7902,36.8078,113536.0
2017-11-27 15:20:00,41.63,41.67,41.63,41.65,53171.0,36.8078,36.8432,36.8078,36.8255,53171.0
2017-11-27 15:30:00,41.65,41.67,41.63,41.63,62599.0,36.8255,36.8432,36.8078,36.8078,62599.0
2017-11-27 15:40:00,41.64,41.64,41.62,41.64,118329.0,36.8167,36.8167,36.799,36.8167,118329.0
2017-11-27 15:50:00,41.64,41.66,41.61,41.62,517617.0,36.8167,36.8344,36.7902,36.799,517617.0
2017-11-28 09:30:00,41.72,41.93,41.71,41.8,128777.0,36.8874,37.0731,36.8786,36.9582,128777.0
2017-11-28 09:40:00,41.79,41.79,41.66,41.68,80699.0,36.9493,36.9493,36.8344,36.8521,80699.0
2017-11-28 09:50:00,41.68,41.8,41.68,41.78,35997.0,36.8521,36.9582,36.8521,36.9405,35997.0
2017-11-28 10:00:00,41.78,41.82,41.74,41.77,70541.0,36.9405,36.9758,36.9051,36.9316,70541.0
2017-11-28 10:10:00,41.78,41.84,41.77,41.83,73709.0,36.9405,36.9935,36.9316,36.9847,73709.0
2017-11-28 10:20:00,41.84,41.89,41.78,41.78,89784.0,36.9935,37.0377,36.9405,36.9405,89784.0
2017-11-28 10:30:00,41.79,41.84,41.79,41.83,45418.0,36.9493,36.9935,36.9493,36.9847,45418.0
2017-11-28 10:40:00,41.84,41.92,41.82,41.91,96953.0,36.9935,37.0643,36.9758,37.0554,96953.0
2017-11-28 10:50:00,41.92,42.0,41.9,41.99,105042.0,37.0643,37.135,37.0466,37.1261,105042.0
2017-11-28 11:00:00,41.99,42.01,41.91,41.94,120978.0,37.1261,37.1438,37.0554,37.0819,120978.0
2017-11-28 11:10:00,41.94,41.98,41.93,41.97,25896.0,37.0819,37.1173,37.0731,37.1085,25896.0
2017-11-28 11:20:00,41.97,41.98,41.91,41.92,36042.0,37.1085,37.1173,37.0554,37.0643,36042.0
2017-11-28 11:30:00,41.92,42.0,41.92,41.98,74180.0,37.0643,37.135,37.0643,37.1173,74180.0
2017-11-28 11:40:00,41.98,42.03,41.98,42.0,53955.0,37.1173,37.1615,37.1173,37.135,53955.0
2017-11-28 11:50:00,41.99,42.02,41.98,41.99,41392.0,37.1261,37.1527,37.1173,37.1261,41392.0
2017-11-28 12:00:00,41.99,42.03,41.96,42.02,18923.0,37.1261,37.1615,37.0996,37.1527,18923.0
2017-11-28 12:10:00,42.02,42.12,42.0,42.12,841834.0,37.1527,37.2411,37.135,37.2411,841834.0
2017-11-28 12:20:00,42.13,42.14,42.09,42.09,49401.0,37.2499,37.2588,37.2146,37.2146,49401.0
2017-11-28 12:30:00,42.1,42.14,42.08,42.12,113939.0,37.2234,37.2588,37.2057,37.2411,113939.0
2017-11-28 12:40:00,42.13,42.14,42.1,42.11,33548.0,37.2499,37.2588,37.2234,37.2322,33548.0
2017-11-28 12:50:00,42.11,42.16,42.11,42.12,192631.0,37.2322,37.2765,37.2322,37.2411,192631.0
2017-11-28 13:00:00,42.13,42.18,42.11,42.15,277625.0,37.2499,37.2941,37.2322,37.2676,277625.0
2017-11-28 13:10:00,42.15,42.15,42.09,42.15,59445.0,37.2676,37.2676,37.2146,37.2676,59445.0
2017-11-28 13:20:00,42.14,42.15,42.03,42.04,130420.0,37.2588,37.2676,37.1615,37.1704,130420.0
2017-11-28 13:30:00,42.03,42.06,42.02,42.02,132357.0,37.1615,37.188,37.1527,37.1527,132357.0
2017-11-28 13:40:00,42.01,42.02,41.97,41.98,114031.0,37.1438,37.1527,37.1085,37.1173,114031.0
2017-11-28 13:50:00,41.98,42.01,41.95,41.99,142185.0,37.1173,37.1438,37.0908,37.1261,142185.0
2017-11-28 14:00:00,42.0,42.05,41.93,42.05,121263.0,37.135,37.1792,37.0731,37.1792,121263.0
2017-11-28 14:10:00,42.05,42.1,42.04,42.1,47271.0,37.1792,37.2234,37.1704,37.2234,47271.0
2017-11-28 14:20:00,42.09,42.12,42.07,42.1,164985.0,37.2146,37.2411,37.1969,37.2234,164985.0
2017-11-28 14:30:00,42.09,42.17,42.09,42.15,230633.0,37.2146,37.2853,37.2146,37.2676,230633.0
2017-11-28 14:40:00,42.15,42.2,42.14,42.19,452856.0,37.2676,37.3118,37.2588,37.303,452856.0
2017-11-28 14:50:00,42.2,42.39,42.2,42.37,489143.0,37.3118,37.4798,37.3118,37.4621,489143.0
2017-11-28 15:00:00,42.37,42.45,42.36,42.44,112277.0,37.4621,37.5329,37.4533,37.524,112277.0
2017-11-28 15:10:00,42.44,42.62,42.44,42.62,246310.0,37.524,37.6832,37.524,37.6832,246310.0
2017-11-28 15:20:00,42.61,42.74,42.61,42.73,816886.0,37.6743,37.7893,37.6743,37.7804,816886.0
2017-11-28 15:30:00,42.74,42.8,42.7,42.75,740036.0,37.7893,37.8423,37.7539,37.7981,740036.0
2017-11-28 15:40:00,42.75,42.88,42.73,42.88,803578.0,37.7981,37.9131,37.7804,37.9131,803578.0
2017-11-28 15:50:00,42.88,42.93,42.87,42.9,1444387.0,37.9131,37.9573,37.9042,37.9307,1444387.0
2017-11-29 09:30:00,43.06,43.63,42.95,43.59,1023812.0,38.0722,38.5762,37.9749,38.5408,1023812.0
2017-11-29 09:40:00,43.59,43.87,43.58,43.84,1303988.0,38.5408,38.7884,38.532,38.7619,1303988.0
2017-11-29 09:50:00,43.85,44.02,43.85,44.02,1488682.0,38.7707,38.921,38.7707,38.921,1488682.0
2017-11-29 10:00:00,44.0,44.06,43.9,43.9,1065688.0,38.9033,38.9564,38.8149,38.8149,1065688.0
2017-11-29 10:10:00,43.91,43.95,43.71,43.74,637771.0,38.8237,38.8591,38.6469,38.6734,637771.0
2017-11-29 10:20:00,43.74,43.75,43.52,43.52,576140.0,38.6734,38.6823,38.4789,38.4789,576140.0
2017-11-29 10:30:00,43.52,43.68,43.45,43.61,436309.0,38.4789,38.6204,38.417,38.5585,436309.0
2017-11-29 10:40:00,43.61,43.67,43.46,43.48,584123.0,38.5585,38.6115,38.4259,38.4436,584123.0
2017-11-29 10:50:00,43.48,43.67,43.46,43.66,271214.0,38.4436,38.6115,38.4259,38.6027,271214.0
2017-11-29 11:00:00,43.65,43.7,43.58,43.62,337975.0,38.5939,38.6381,38.532,38.5673,337975.0
2017-11-29 11:10:00,43.61,43.69,43.56,43.69,94784.0,38.5585,38.6292,38.5143,38.6292,94784.0
2017-11-29 11:20:00,43.69,43.78,43.65,43.77,352514.0,38.6292,38.7088,38.5939,38.7,352514.0
2017-11-29 11:30:00,43.76,44.05,43.76,44.01,789302.0,38.6911,38.9475,38.6911,38.9122,789302.0
2017-11-29 11:40:00,44.01,44.04,43.87,43.87,317657.0,38.9122,38.9387,38.7884,38.7884,317657.0
2017-11-29 11:50:00,43.87,44.02,43.87,43.97,592302.0,38.7884,38.921,38.7884,38.8768,592302.0
2017-11-29 12:00:00,43.96,44.01,43.9,43.98,324108.0,38.868,38.9122,38.8149,38.8856,324108.0
2017-11-29 12:10:00,43.99,44.04,43.89,43.9,288237.0,38.8945,38.9387,38.8061,38.8149,288237.0
2017-11-29 12:20:00,43.91,44.01,43.91,43.97,209592.0,38.8237,38.9122,38.8237,38.8768,209592.0
2017-11-29 12:30:00,43.96,44.11,43.96,44.09,786321.0,38.868,39.0006,38.868,38.9829,786321.0
2017-11-29 12:40:00,44.09,44.18,44.08,44.18,414252.0,38.9829,39.0625,38.9741,39.0625,414252.0
2017-11-29 12:50:00,44.18,44.23,44.13,44.19,342201.0,39.0625,39.1067,39.0183,39.0713,342201.0
2017-11-29 13:00:00,44.19,44.19,44.1,44.13,208964.0,39.0713,39.0713,38.9917,39.0183,208964.0
2017-11-29 13:10:00,44.13,44.14,44.05,44.07,203980.0,39.0183,39.0271,38.9475,38.9652,203980.0
2017-11-29 13:20:00,44.07,44.1,44.06,44.06,163207.0,38.9652,38.9917,38.9564,38.9564,163207.0
2017-11-29 13:30:00,44.06,44.07,43.93,43.95,290267.0,38.9564,38.9652,38.8414,38.8591,290267.0
2017-11-29 13:40:00,43.95,44.01,43.91,44.0,277665.0,38.8591,38.9122,38.8237,38.9033,277665.0
2017-11-29 13:50:00,44.0,44.0,43.91,43.98,154379.0,38.9033,38.9033,38.8237,38.8856,154379.0
2017-11-29 14:00:00,43.97,44.08,43.97,44.05,281590.0,38.8768,38.9741,38.8768,38.9475,281590.0
2017-11-29 14:10:00,44.05,44.14,44.04,44.14,194508.0,38.9475,39.0271,38.9387,39.0271,194508.0
2017-11-29 14:20:00,44.13,44.16,44.1,44.11,128913.0,39.0183,39.0448,38.9917,39.0006,128913.0
2017-11-29 14:30:00,44.1,44.1,43.98,44.03,185005.0,38.9917,38.9917,38.8856,38.9298,185005.0
2017-11-29 14:40:00,44.02,44.11,44.02,44.04,252788.0,38.921,39.0006,38.921,38.9387,252788.0
2017-11-29 14:50:00,44.03,44.09,44.0,44.01,103519.0,38.9298,38.9829,38.9033,38.9122,103519.0
2017-11-29 15:00:00,44.01,44.03,43.94,43.94,151835.0,38.9122,38.9298,38.8503,38.8503,151835.0
2017-11-29 15:10:00,43.94,43.98,43.92,43.94,199759.0,38.8503,38.8856,38.8326,38.8503,199759.0
2017-11-29 15:20:00,43.93,43.93,43.88,43.9,174708.0,38.8414,38.8414,38.7972,38.8149,174708.0
2017-11-29 15:30:00,43.9,43.94,43.89,43.92,337246.0,38.8149,38.8503,38.8061,38.8326,337246.0
2017-11-29 15:40:00,43.92,43.92,43.88,43.91,324594.0,38.8326,38.8326,38.7972,38.8237,324594.0
2017-11-29 15:50:00,43.91,43.97,43.91,43.94,877314.0,38.8237,38.8768,38.8237,38.8503,877314.0
2017-11-30 09:30:00,44.14,44.76,44.05,44.7,1167435.0,39.0271,39.5753,38.9475,39.5222,1167435.0
2017-11-30 09:40:00,44.71,44.83,44.17,44.22,812886.0,39.5311,39.6372,39.0536,39.0978,812886.0
2017-11-30 09:50:00,44.24,44.49,44.22,44.43,292608.0,39.1155,39.3366,39.0978,39.2835,292608.0
2017-11-30 10:00:00,44.44,44.47,44.35,44.41,239759.0,39.2924,39.3189,39.2128,39.2658,239759.0
2017-11-30 10:10:00,44.42,44.62,44.37,44.4,300679.0,39.2747,39.4515,39.2305,39.257,300679.0
2017-11-30 10:20:00,44.4,44.41,44.2,44.22,236965.0,39.257,39.2658,39.0802,39.0978,236965.0
2017-11-30 10:30:00,44.21,44.21,43.76,43.77,1072759.0,39.089,39.089,38.6911,38.7,1072759.0
2017-11-30 10:40:00,43.77,44.04,43.76,43.92,848054.0,38.7,38.9387,38.6911,38.8326,848054.0
2017-11-30 10:50:00,43.91,44.14,43.89,44.08,348803.0,38.8237,39.0271,38.8061,38.9741,348803.0
2017-11-30 11:00:00,44.08,44.31,44.08,44.23,871634.0,38.9741,39.1774,38.9741,39.1067,871634.0
2017-11-30 11:10:00,44.22,44.3,44.16,44.2,480394.0,39.0978,39.1686,39.0448,39.0802,480394.0
2017-11-30 11:20:00,44.2,44.2,44.08,44.1,174482.0,39.0802,39.0802,38.9741,38.9917,174482.0
2017-11-30 11:30:00,44.11,44.18,44.09,44.15,128450.0,39.0006,39.0625,38.9829,39.0359,128450.0
2017-11-30 11:40:00,44.16,44.17,44.04,44.1,401929.0,39.0448,39.0536,38.9387,38.9917,401929.0
2017-11-30 11:50:00,44.1,44.15,44.04,44.06,120842.0,38.9917,39.0359,38.9387,38.9564,120842.0
2017-11-30 12:00:00,44.07,44.12,44.05,44.11,131829.0,38.9652,39.0094,38.9475,39.0006,131829.0
2017-11-30 12:10:00,44.11,44.23,44.1,44.21,133329.0,39.0006,39.1067,38.9917,39.089,133329.0
2017-11-30 12:20:00,44.21,44.23,44.1,44.12,57326.0,39.089,39.1067,38.9917,39.0094,57326.0
2017-11-30 12:30:00,44.11,44.27,44.11,44.25,189152.0,39.0006,39.142,39.0006,39.1244,189152.0
2017-11-30 12:40:00,44.26,44.28,44.22,44.23,33032.0,39.1332,39.1509,39.0978,39.1067,33032.0
2017-11-30 12:50:00,44.23,44.25,44.17,44.17,42832.0,39.1067,39.1244,39.0536,39.0536,42832.0
2017-11-30 13:00:00,44.18,44.25,44.17,44.18,47503.0,39.0625,39.1244,39.0536,39.0625,47503.0
2017-11-30 13:10:00,44.18,44.19,44.12,44.13,50243.0,39.0625,39.0713,39.0094,39.0183,50243.0
2017-11-30 13:20:00,44.13,44.19,44.11,44.16,49852.0,39.0183,39.0713,39.0006,39.0448,49852.0
2017-11-30 13:30:00,44.17,44.18,44.02,44.07,80029.0,39.0536,39.0625,38.921,38.9652,80029.0
2017-11-30 13:40:00,44.07,44.13,44.06,44.11,165493.0,38.9652,39.0183,38.9564,39.0006,165493.0
2017-11-30 13:50:00,44.1,44.1,43.98,44.0,94448.0,38.9917,38.9917,38.8856,38.9033,94448.0
2017-11-30 14:00:00,44.01,44.07,44.0,44.01,51709.0,38.9122,38.9652,38.9033,38.9122,51709.0
2017-11-30 14:10:00,44.01,44.09,44.0,44.08,76110.0,38.9122,38.9829,38.9033,38.9741,76110.0
2017-11-30 14:20:00,44.09,44.11,44.03,44.06,63950.0,38.9829,39.0006,38.9298,38.9564,63950.0
2017-11-30 14:30:00,44.05,44.06,43.95,43.97,88105.0,38.9475,38.9564,38.8591,38.8768,88105.0
2017-11-30 14:40:00,43.98,44.03,43.97,44.03,161721.0,38.8856,38.9298,38.8768,38.9298,161721.0
2017-11-30 14:50:00,44.04,44.08,44.01,44.03,70562.0,38.9387,38.9741,38.9122,38.9298,70562.0
2017-11-30 15:00:00,44.02,44.03,43.91,43.92,224673.0,38.921,38.9298,38.8237,38.8326,224673.0
2017-11-30 15:10:00,43.92,43.93,43.84,43.87,178385.0,38.8326,38.8414,38.7619,38.7884,178385.0
2017-11-30 15:20:00,43.87,43.88,43.81,43.82,332503.0,38.7884,38.7972,38.7353,38.7442,332503.0
2017-11-30 15:30:00,43.82,43.84,43.68,43.69,356609.0,38.7442,38.7619,38.6204,38.6292,356609.0
2017-11-30 15:40:00,43.69,43.8,43.67,43.79,784992.0,38.6292,38.7265,38.6115,38.7176,784992.0
2017-11-30 15:50:00,43.79,43.82,43.72,43.73,1209650.0,38.7176,38.7442,38.6558,38.6646,1209650.0
2017-12-01 09:30:00,43.65,43.65,43.19,43.48,1197829.0,38.5939,38.5939,38.1871,38.4436,1197829.0
2017-12-01 09:40:00,43.49,43.64,43.35,43.6,1045411.0,38.4524,38.585,38.3286,38.5497,1045411.0
2017-12-01 09:50:00,43.59,43.6,43.43,43.5,177894.0,38.5408,38.5497,38.3993,38.4612,177894.0
2017-12-01 10:00:00,43.5,43.67,43.39,43.62,226925.0,38.4612,38.6115,38.364,38.5673,226925.0
2017-12-01 10:10:00,43.62,43.76,43.61,43.68,306176.0,38.5673,38.6911,38.5585,38.6204,306176.0
2017-12-01 10:20:00,43.67,43.73,43.5,43.57,182929.0,38.6115,38.6646,38.4612,38.5231,182929.0
2017-12-01 10:30:00,43.58,43.7,43.57,43.61,306423.0,38.532,38.6381,38.5231,38.5585,306423.0
2017-12-01 10:40:00,43.62,43.84,43.62,43.68,689544.0,38.5673,38.7619,38.5673,38.6204,689544.0
2017-12-01 10:50:00,43.68,43.68,43.55,43.58,93637.0,38.6204,38.6204,38.5054,38.532,93637.0
2017-12-01 11:00:00,43.57,43.57,43.13,43.17,405592.0,38.5231,38.5231,38.1341,38.1695,405592.0
2017-12-01 11:10:00,43.17,43.19,42.81,43.07,468771.0,38.1695,38.1871,37.8512,38.081,468771.0
2017-12-01 11:20:00,43.05,43.06,42.7,42.74,404715.0,38.0634,38.0722,37.7539,37.7893,404715.0
2017-12-01 11:30:00,42.74,43.17,42.61,43.1,842367.0,37.7893,38.1695,37.6743,38.1076,842367.0
2017-12-01 11:40:00,43.12,43.18,42.85,42.86,80265.0,38.1253,38.1783,37.8865,37.8954,80265.0
2017-12-01 11:50:00,42.84,43.29,42.78,43.29,304847.0,37.8777,38.2756,37.8246,38.2756,304847.0
2017-12-01 12:00:00,43.3,43.43,43.17,43.27,317368.0,38.2844,38.3993,38.1695,38.2579,317368.0
2017-12-01 12:10:00,43.26,43.4,43.19,43.3,163768.0,38.249,38.3728,38.1871,38.2844,163768.0
2017-12-01 12:20:00,43.3,43.33,43.23,43.28,155697.0,38.2844,38.3109,38.2225,38.2667,155697.0
2017-12-01 12:30:00,43.28,43.32,43.23,43.28,62336.0,38.2667,38.3021,38.2225,38.2667,62336.0
2017-12-01 12:40:00,43.29,43.49,43.28,43.47,89067.0,38.2756,38.4524,38.2667,38.4347,89067.0
2017-12-01 12:50:00,43.46,43.52,43.4,43.52,86440.0,38.4259,38.4789,38.3728,38.4789,86440.0
2017-12-01 13:00:00,43.51,43.53,43.39,43.39,53806.0,38.4701,38.4878,38.364,38.364,53806.0
2017-12-01 13:10:00,43.4,43.55,43.39,43.52,130580.0,38.3728,38.5054,38.364,38.4789,130580.0
2017-12-01 13:20:00,43.52,43.52,43.45,43.5,59342.0,38.4789,38.4789,38.417,38.4612,59342.0
2017-12-01 13:30:00,43.5,43.66,43.48,43.64,85040.0,38.4612,38.6027,38.4436,38.585,85040.0
2017-12-01 13:40:00,43.65,43.65,43.42,43.52,70826.0,38.5939,38.5939,38.3905,38.4789,70826.0
2017-12-01 13:50:00,43.52,43.53,43.43,43.45,50113.0,38.4789,38.4878,38.3993,38.417,50113.0
2017-12-01 14:00:00,43.45,43.51,43.43,43.48,41632.0,38.417,38.4701,38.3993,38.4436,41632.0
2017-12-01 14:10:00,43.49,43.51,43.38,43.38,57870.0,38.4524,38.4701,38.3551,38.3551,57870.0
2017-12-01 14:20:00,43.39,43.44,43.38,43.41,56441.0,38.364,38.4082,38.3551,38.3817,56441.0
2017-12-01 14:30:00,43.4,43.41,43.35,43.38,58642.0,38.3728,38.3817,38.3286,38.3551,58642.0
2017-12-01 14:40:00,43.38,43.39,43.3,43.35,124498.0,38.3551,38.364,38.2844,38.3286,124498.0
2017-12-01 14:50:00,43.34,43.38,43.32,43.33,53185.0,38.3198,38.3551,38.3021,38.3109,53185.0
2017-12-01 15:00:00,43.31,43.37,43.27,43.37,84886.0,38.2932,38.3463,38.2579,38.3463,84886.0
2017-12-01 15:10:00,43.38,43.44,43.37,43.37,44000.0,38.3551,38.4082,38.3463,38.3463,44000.0
2017-12-01 15:20:00,43.37,43.4,43.33,43.37,416178.0,38.3463,38.3728,38.3109,38.3463,416178.0
2017-12-01 15:30:00,43.37,43.49,43.35,43.48,240856.0,38.3463,38.4524,38.3286,38.4436,240856.0
2017-12-01 15:40:00,43.49,43.53,43.43,43.44,168553.0,38.4524,38.4878,38.3993,38.4082,168553.0
2017-12-01 15:50:00,43.44,43.52,43.43,43.5,608108.0,38.4082,38.4789,38.3993,38.4612,608108.0
2017-12-04 09:30:00,44.03,44.5,44.0,44.38,922613.0,38.9298,39.3454,38.9033,39.2393,922613.0
2017-12-04 09:40:00,44.38,44.61,44.3,44.5,717594.0,39.2393,39.4427,39.1686,39.3454,717594.0
2017-12-04 09:50:00,44.5,44.52,44.32,44.45,278968.0,39.3454,39.3631,39.1863,39.3012,278968.0
2017-12-04 10:00:00,44.46,44.54,44.37,44.5,848832.0,39.31,39.3808,39.2305,39.3454,848832.0
2017-12-04 10:10:00,44.51,44.89,44.51,44.85,1129182.0,39.3542,39.6902,39.3542,39.6549,1129182.0
2017-12-04 10:20:00,44.85,44.85,44.71,44.79,829681.0,39.6549,39.6549,39.5311,39.6018,829681.0
2017-12-04 10:30:00,44.79,44.95,44.79,44.91,719498.0,39.6018,39.7433,39.6018,39.7079,719498.0
2017-12-04 10:40:00,44.91,44.94,44.69,44.87,899963.0,39.7079,39.7344,39.5134,39.6725,899963.0
2017-12-04 10:50:00,44.88,44.99,44.8,44.97,808559.0,39.6814,39.7786,39.6107,39.761,808559.0
2017-12-04 11:00:00,44.97,44.98,44.78,44.79,1023638.0,39.761,39.7698,39.593,39.6018,1023638.0
2017-12-04 11:10:00,44.79,44.88,44.75,44.82,575491.0,39.6018,39.6814,39.5664,39.6283,575491.0
2017-12-04 11:20:00,44.82,44.85,44.74,44.79,284837.0,39.6283,39.6549,39.5576,39.6018,284837.0
2017-12-04 11:30:00,44.8,44.95,44.79,44.94,410092.0,39.6107,39.7433,39.6018,39.7344,410092.0
2017-12-04 11:40:00,44.93,44.94,44.81,44.85,239401.0,39.7256,39.7344,39.6195,39.6549,239401.0
2017-12-04 11:50:00,44.85,44.86,44.71,44.74,396771.0,39.6549,39.6637,39.5311,39.5576,396771.0
2017-12-04 12:00:00,44.74,44.75,44.7,44.73,162798.0,39.5576,39.5664,39.5222,39.5488,162798.0
2017-12-04 12:10:00,44.73,44.76,44.7,44.73,255676.0,39.5488,39.5753,39.5222,39.5488,255676.0
2017-12-04 12:20:00,44.73,44.75,44.6,44.63,309422.0,39.5488,39.5664,39.4338,39.4603,309422.0
2017-12-04 12:30:00,44.62,44.64,44.54,44.61,246656.0,39.4515,39.4692,39.3808,39.4427,246656.0
2017-12-04 12:40:00,44.61,44.66,44.59,44.61,349477.0,39.4427,39.4869,39.425,39.4427,349477.0
2017-12-04 12:50:00,44.61,44.62,44.5,44.57,101579.0,39.4427,39.4515,39.3454,39.4073,101579.0
2017-12-04 13:00:00,44.56,44.58,44.44,44.45,357159.0,39.3985,39.4161,39.2924,39.3012,357159.0
2017-12-04 13:10:00,44.46,44.52,44.4,44.5,576109.0,39.31,39.3631,39.257,39.3454,576109.0
2017-12-04 13:20:00,44.5,44.52,44.47,44.49,137429.0,39.3454,39.3631,39.3189,39.3366,137429.0
2017-12-04 13:30:00,44.5,44.65,44.48,44.65,172041.0,39.3454,39.478,39.3277,39.478,172041.0
2017-12-04 13:40:00,44.65,44.7,44.61,44.68,189162.0,39.478,39.5222,39.4427,39.5046,189162.0
2017-12-04 13:50:00,44.66,44.67,44.61,44.65,105494.0,39.4869,39.4957,39.4427,39.478,105494.0
2017-12-04 14:00:00,44.64,44.65,44.54,44.55,238815.0,39.4692,39.478,39.3808,39.3896,238815.0
2017-12-04 14:10:00,44.55,44.58,44.52,44.57,699710.0,39.3896,39.4161,39.3631,39.4073,699710.0
2017-12-04 14:20:00,44.58,44.65,44.56,44.63,182068.0,39.4161,39.478,39.3985,39.4603,182068.0
2017-12-04 14:30:00,44.62,44.65,44.54,44.64,374483.0,39.4515,39.478,39.3808,39.4692,374483.0
2017-12-04 14:40:00,44.64,44.65,44.58,44.62,182557.0,39.4692,39.478,39.4161,39.4515,182557.0
2017-12-04 14:50:00,44.62,44.64,44.58,44.6,220476.0,39.4515,39.4692,39.4161,39.4338,220476.0
2017-12-04 15:00:00,44.59,44.63,44.55,44.62,193753.0,39.425,39.4603,39.3896,39.4515,193753.0
2017-12-04 15:10:00,44.62,44.63,44.58,44.59,152148.0,39.4515,39.4603,39.4161,39.425,152148.0
2017-12-04 15:20:00,44.59,44.67,44.58,44.59,523298.0,39.425,39.4957,39.4161,39.425,523298.0
2017-12-04 15:30:00,44.59,44.65,44.53,44.53,489237.0,39.425,39.478,39.3719,39.3719,489237.0
2017-12-04 15:40:00,44.52,44.56,44.48,44.5,345762.0,39.3631,39.3985,39.3277,39.3454,345762.0
2017-12-04 15:50:00,44.5,44.56,44.5,44.53,544391.0,39.3454,39.3985,39.3454,39.3719,544391.0
2017-12-05 09:30:00,44.67,44.67,44.29,44.4,559843.0,39.4957,39.4957,39.1597,39.257,559843.0
2017-12-05 09:40:00,44.39,44.39,44.0,44.11,563129.0,39.2481,39.2481,38.9033,39.0006,563129.0
2017-12-05 09:50:00,44.12,44.25,44.1,44.15,274168.0,39.0094,39.1244,38.9917,39.0359,274168.0
2017-12-05 10:00:00,44.16,44.23,44.07,44.17,227554.0,39.0448,39.1067,38.9652,39.0536,227554.0
2017-12-05 10:10:00,44.18,44.32,44.14,44.24,141039.0,39.0625,39.1863,39.0271,39.1155,141039.0
2017-12-05 10:20:00,44.24,44.35,44.2,44.24,108270.0,39.1155,39.2128,39.0802,39.1155,108270.0
2017-12-05 10:30:00,44.24,44.26,44.06,44.08,217552.0,39.1155,39.1332,38.9564,38.9741,217552.0
2017-12-05 10:40:00,44.08,44.16,44.04,44.14,202384.0,38.9741,39.0448,38.9387,39.0271,202384.0
2017-12-05 10:50:00,44.14,44.17,43.99,44.05,155116.0,39.0271,39.0536,38.8945,38.9475,155116.0
2017-12-05 11:00:00,44.04,44.26,44.04,44.23,528854.0,38.9387,39.1332,38.9387,39.1067,528854.0
2017-12-05 11:10:00,44.22,44.23,44.13,44.21,77067.0,39.0978,39.1067,39.0183,39.089,77067.0
2017-12-05 11:20:00,44.21,44.24,44.18,44.22,80007.0,39.089,39.1155,39.0625,39.0978,80007.0
2017-12-05 11:30:00,44.22,44.28,44.18,44.22,66855.0,39.0978,39.1509,39.0625,39.0978,66855.0
2017-12-05 11:40:00,44.22,44.27,44.18,44.19,78228.0,39.0978,39.142,39.0625,39.0713,78228.0
2017-12-05 11:50:00,44.2,44.24,44.17,44.19,49882.0,39.0802,39.1155,39.0536,39.0713,49882.0
2017-12-05 12:00:00,44.19,44.22,44.09,44.1,98609.0,39.0713,39.0978,38.9829,38.9917,98609.0
2017-12-05 12:10:00,44.1,44.15,44.07,44.14,42996.0,38.9917,39.0359,38.9652,39.0271,42996.0
2017-12-05 12:20:00,44.14,44.18,44.11,44.16,32162.0,39.0271,39.0625,39.0006,39.0448,32162.0
2017-12-05 12:30:00,44.15,44.17,44.07,44.11,42753.0,39.0359,39.0536,38.9652,39.0006,42753.0
2017-12-05 12:40:00,44.1,44.19,44.09,44.17,40079.0,38.9917,39.0713,38.9829,39.0536,40079.0
2017-12-05 12:50:00,44.17,44.23,44.16,44.22,142853.0,39.0536,39.1067,39.0448,39.0978,142853.0
2017-12-05 13:00:00,44.21,44.31,44.21,44.26,219047.0,39.089,39.1774,39.089,39.1332,219047.0
2017-12-05 13:10:00,44.26,44.27,44.19,44.22,70489.0,39.1332,39.142,39.0713,39.0978,70489.0
2017-12-05 13:20:00,44.21,44.23,44.14,44.19,31803.0,39.089,39.1067,39.0271,39.0713,31803.0
2017-12-05 13:30:00,44.19,44.23,44.19,44.22,21358.0,39.0713,39.1067,39.0713,39.0978,21358.0
2017-12-05 13:40:00,44.22,44.24,44.2,44.22,44216.0,39.0978,39.1155,39.0802,39.0978,44216.0
2017-12-05 13:50:00,44.22,44.25,44.2,44.25,29400.0,39.0978,39.1244,39.0802,39.1244,29400.0
2017-12-05 14:00:00,44.24,44.31,44.21,44.28,20705.0,39.1155,39.1774,39.089,39.1509,20705.0
2017-12-05 14:10:00,44.28,44.28,44.18,44.19,31271.0,39.1509,39.1509,39.0625,39.0713,31271.0
2017-12-05 14:20:00,44.18,44.24,44.16,44.17,70455.0,39.0625,39.1155,39.0448,39.0536,70455.0
2017-12-05 14:30:00,44.17,44.17,44.05,44.06,78781.0,39.0536,39.0536,38.9475,38.9564,78781.0
2017-12-05 14:40:00,44.06,44.17,44.06,44.14,419822.0,38.9564,39.0536,38.9564,39.0271,419822.0
2017-12-05 14:50:00,44.14,44.21,44.12,44.17,580105.0,39.0271,39.089,39.0094,39.0536,580105.0
2017-12-05 15:00:00,44.17,44.23,44.13,44.22,646855.0,39.0536,39.1067,39.0183,39.0978,646855.0
2017-12-05 15:10:00,44.21,44.21,44.15,44.18,258657.0,39.089,39.089,39.0359,39.0625,258657.0
2017-12-05 15:20:00,44.18,44.21,44.14,44.2,438539.0,39.0625,39.089,39.0271,39.0802,438539.0
2017-12-05 15:30:00,44.2,44.21,44.15,44.15,137210.0,39.0802,39.089,39.0359,39.0359,137210.0
2017-12-05 15:40:00,44.16,44.22,44.13,44.15,161900.0,39.0448,39.0978,39.0183,39.0359,161900.0
2017-12-05 15:50:00,44.15,44.15,44.07,44.07,446383.0,39.0359,39.0359,38.9652,38.9652,446383.0
2017-12-06 09:30:00,44.17,44.34,44.07,44.14,349559.0,39.0536,39.2039,38.9652,39.0271,349559.0
2017-12-06 09:40:00,44.15,44.45,44.06,44.35,824175.0,39.0359,39.3012,38.9564,39.2128,824175.0
2017-12-06 09:50:00,44.34,44.42,44.13,44.32,392258.0,39.2039,39.2747,39.0183,39.1863,392258.0
2017-12-06 10:00:00,44.33,44.34,44.24,44.25,406149.0,39.1951,39.2039,39.1155,39.1244,406149.0
2017-12-06 10:10:00,44.25,44.25,43.95,43.95,124845.0,39.1244,39.1244,38.8591,38.8591,124845.0
2017-12-06 10:20:00,43.96,44.03,43.92,43.94,94046.0,38.868,38.9298,38.8326,38.8503,94046.0
2017-12-06 10:30:00,43.94,44.03,43.92,43.92,150287.0,38.8503,38.9298,38.8326,38.8326,150287.0
2017-12-06 10:40:00,43.93,44.11,43.88,44.07,352462.0,38.8414,39.0006,38.7972,38.9652,352462.0
2017-12-06 10:50:00,44.07,44.21,44.07,44.17,282650.0,38.9652,39.089,38.9652,39.0536,282650.0
2017-12-06 11:00:00,44.17,44.19,44.08,44.13,57430.0,39.0536,39.0713,38.9741,39.0183,57430.0
2017-12-06 11:10:00,44.12,44.16,44.1,44.14,29423.0,39.0094,39.0448,38.9917,39.0271,29423.0
2017-12-06 11:20:00,44.14,44.14,44.04,44.09,87478.0,39.0271,39.0271,38.9387,38.9829,87478.0
2017-12-06 11:30:00,44.09,44.14,44.05,44.14,63815.0,38.9829,39.0271,38.9475,39.0271,63815.0
2017-12-06 11:40:00,44.15,44.2,44.14,44.2,48233.0,39.0359,39.0802,39.0271,39.0802,48233.0
2017-12-06 11:50:00,44.19,44.25,44.15,44.17,77550.0,39.0713,39.1244,39.0359,39.0536,77550.0
2017-12-06 12:00:00,44.17,44.19,44.14,44.18,50848.0,39.0536,39.0713,39.0271,39.0625,50848.0
2017-12-06 12:10:00,44.18,44.21,44.14,44.15,119308.0,39.0625,39.089,39.0271,39.0359,119308.0
2017-12-06 12:20:00,44.15,44.18,44.12,44.17,37600.0,39.0359,39.0625,39.0094,39.0536,37600.0
2017-12-06 12:30:00,44.16,44.3,44.16,44.24,89568.0,39.0448,39.1686,39.0448,39.1155,89568.0
2017-12-06 12:40:00,44.24,44.29,44.22,44.25,43247.0,39.1155,39.1597,39.0978,39.1244,43247.0
2017-12-06 12:50:00,44.25,44.29,44.23,44.25,56829.0,39.1244,39.1597,39.1067,39.1244,56829.0
2017-12-06 13:00:00,44.25,44.25,44.17,44.21,47432.0,39.1244,39.1244,39.0536,39.089,47432.0
2017-12-06 13:10:00,44.21,44.21,44.17,44.19,28000.0,39.089,39.089,39.0536,39.0713,28000.0
2017-12-06 13:20:00,44.2,44.23,44.17,44.2,43819.0,39.0802,39.1067,39.0536,39.0802,43819.0
2017-12-06 13:30:00,44.21,44.34,44.19,44.32,375636.0,39.089,39.2039,39.0713,39.1863,375636.0
2017-12-06 13:40:00,44.32,44.35,44.27,44.34,89538.0,39.1863,39.2128,39.142,39.2039,89538.0
2017-12-06 13:50:00,44.35,44.4,44.32,44.32,136124.0,39.2128,39.257,39.1863,39.1863,136124.0
2017-12-06 14:00:00,44.31,44.32,44.26,44.3,126503.0,39.1774,39.1863,39.1332,39.1686,126503.0
2017-12-06 14:10:00,44.29,44.31,44.23,44.26,53585.0,39.1597,39.1774,39.1067,39.1332,53585.0
2017-12-06 14:20:00,44.27,44.27,44.21,44.23,109711.0,39.142,39.142,39.089,39.1067,109711.0
2017-12-06 14:30:00,44.23,44.27,44.19,44.25,119028.0,39.1067,39.142,39.0713,39.1244,119028.0
2017-12-06 14:40:00,44.25,44.28,44.22,44.24,35153.0,39.1244,39.1509,39.0978,39.1155,35153.0
2017-12-06 14:50:00,44.24,44.26,44.23,44.24,33672.0,39.1155,39.1332,39.1067,39.1155,33672.0
2017-12-06 15:00:00,44.24,44.25,44.2,44.2,99914.0,39.1155,39.1244,39.0802,39.0802,99914.0
2017-12-06 15:10:00,44.2,44.2,44.09,44.15,225326.0,39.0802,39.0802,38.9829,39.0359,225326.0
2017-12-06 15:20:00,44.14,44.17,44.13,44.16,89120.0,39.0271,39.0536,39.0183,39.0448,89120.0
2017-12-06 15:30:00,44.16,44.17,44.1,44.12,187886.0,39.0448,39.0536,38.9917,39.0094,187886.0
2017-12-06 15:40:00,44.12,44.16,44.11,44.14,157601.0,39.0094,39.0448,39.0006,39.0271,157601.0
2017-12-06 15:50:00,44.14,44.14,44.09,44.1,372024.0,39.0271,39.0271,38.9829,38.9917,372024.0
2017-12-07 09:30:00,44.37,44.5,44.16,44.4,255793.0,39.2305,39.3454,39.0448,39.257,255793.0
2017-12-07 09:40:00,44.42,44.62,44.36,44.47,193364.0,39.2747,39.4515,39.2216,39.3189,193364.0
2017-12-07 09:50:00,44.46,44.59,44.45,44.55,147799.0,39.31,39.425,39.3012,39.3896,147799.0
2017-12-07 10:00:00,44.55,44.57,44.42,44.49,136403.0,39.3896,39.4073,39.2747,39.3366,136403.0
2017-12-07 10:10:00,44.52,44.67,44.46,44.64,345171.0,39.3631,39.4957,39.31,39.4692,345171.0
2017-12-07 10:20:00,44.64,44.77,44.64,44.65,249431.0,39.4692,39.5841,39.4692,39.478,249431.0
2017-12-07 10:30:00,44.65,44.77,44.64,44.76,183206.0,39.478,39.5841,39.4692,39.5753,183206.0
2017-12-07 10:40:00,44.76,44.81,44.6,44.64,166403.0,39.5753,39.6195,39.4338,39.4692,166403.0
2017-12-07 10:50:00,44.64,44.68,44.62,44.68,43466.0,39.4692,39.5046,39.4515,39.5046,43466.0
2017-12-07 11:00:00,44.68,44.76,44.61,44.62,49156.0,39.5046,39.5753,39.4427,39.4515,49156.0
2017-12-07 11:10:00,44.63,44.67,44.57,44.57,36961.0,39.4603,39.4957,39.4073,39.4073,36961.0
2017-12-07 11:20:00,44.57,44.61,44.54,44.58,277727.0,39.4073,39.4427,39.3808,39.4161,277727.0
2017-12-07 11:30:00,44.59,44.72,44.57,44.6,91094.0,39.425,39.5399,39.4073,39.4338,91094.0
2017-12-07 11:40:00,44.6,44.66,44.54,44.55,83961.0,39.4338,39.4869,39.3808,39.3896,83961.0
2017-12-07 11:50:00,44.56,44.63,44.56,44.57,108485.0,39.3985,39.4603,39.3985,39.4073,108485.0
2017-12-07 12:00:00,44.56,44.62,44.53,44.6,119094.0,39.3985,39.4515,39.3719,39.4338,119094.0
2017-12-07 12:10:00,44.61,44.65,44.59,44.61,28780.0,39.4427,39.478,39.425,39.4427,28780.0
2017-12-07 12:20:00,44.6,44.61,44.54,44.58,38422.0,39.4338,39.4427,39.3808,39.4161,38422.0
2017-12-07 12:30:00,44.58,44.59,44.48,44.51,57316.0,39.4161,39.425,39.3277,39.3542,57316.0
2017-12-07 12:40:00,44.51,44.53,44.42,44.45,68921.0,39.3542,39.3719,39.2747,39.3012,68921.0
2017-12-07 12:50:00,44.45,44.49,44.43,44.48,97637.0,39.3012,39.3366,39.2835,39.3277,97637.0
2017-12-07 13:00:00,44.48,44.51,44.39,44.4,36864.0,39.3277,39.3542,39.2481,39.257,36864.0
2017-12-07 13:10:00,44.39,44.43,44.37,44.37,92154.0,39.2481,39.2835,39.2305,39.2305,92154.0
2017-12-07 13:20:00,44.36,44.41,44.32,44.39,51234.0,39.2216,39.2658,39.1863,39.2481,51234.0
2017-12-07 13:30:00,44.39,44.44,44.38,44.38,78883.0,39.2481,39.2924,39.2393,39.2393,78883.0
2017-12-07 13:40:00,44.38,44.4,44.36,44.37,51854.0,39.2393,39.257,39.2216,39.2305,51854.0
2017-12-07 13:50:00,44.37,44.39,44.29,44.38,48364.0,39.2305,39.2481,39.1597,39.2393,48364.0
2017-12-07 14:00:00,44.38,44.4,44.35,44.38,40093.0,39.2393,39.257,39.2128,39.2393,40093.0
2017-12-07 14:10:00,44.39,44.43,44.35,44.41,98371.0,39.2481,39.2835,39.2128,39.2658,98371.0
2017-12-07 14:20:00,44.41,44.43,44.37,44.38,32745.0,39.2658,39.2835,39.2305,39.2393,32745.0
2017-12-07 14:30:00,44.38,44.46,44.37,44.43,25742.0,39.2393,39.31,39.2305,39.2835,25742.0
2017-12-07 14:40:00,44.42,44.45,44.38,44.42,33284.0,39.2747,39.3012,39.2393,39.2747,33284.0
2017-12-07 14:50:00,44.42,44.45,44.41,44.44,33681.0,39.2747,39.3012,39.2658,39.2924,33681.0
2017-12-07 15:00:00,44.45,44.45,44.39,44.4,35926.0,39.3012,39.3012,39.2481,39.257,35926.0
2017-12-07 15:10:00,44.4,44.48,44.4,44.45,53992.0,39.257,39.3277,39.257,39.3012,53992.0
2017-12-07 15:20:00,44.45,44.46,44.42,44.46,185164.0,39.3012,39.31,39.2747,39.31,185164.0
2017-12-07 15:30:00,44.46,44.53,44.45,44.52,328042.0,39.31,39.3719,39.3012,39.3631,328042.0
2017-12-07 15:40:00,44.53,44.53,44.43,44.44,134496.0,39.3719,39.3719,39.2835,39.2924,134496.0
2017-12-07 15:50:00,44.43,44.43,44.4,44.41,337390.0,39.2835,39.2835,39.257,39.2658,337390.0
2017-12-08 09:30:00,44.52,44.7,44.37,44.52,254283.0,39.3631,39.5222,39.2305,39.3631,254283.0
2017-12-08 09:40:00,44.52,44.61,44.35,44.47,147133.0,39.3631,39.4427,39.2128,39.3189,147133.0
2017-12-08 09:50:00,44.47,44.67,44.43,44.64,171235.0,39.3189,39.4957,39.2835,39.4692,171235.0
2017-12-08 10:00:00,44.61,44.64,44.46,44.57,71032.0,39.4427,39.4692,39.31,39.4073,71032.0
2017-12-08 10:10:00,44.58,44.63,44.51,44.59,63546.0,39.4161,39.4603,39.3542,39.425,63546.0
2017-12-08 10:20:00,44.58,44.69,44.52,44.63,135562.0,39.4161,39.5134,39.3631,39.4603,135562.0
2017-12-08 10:30:00,44.64,44.68,44.58,44.68,94900.0,39.4692,39.5046,39.4161,39.5046,94900.0
2017-12-08 10:40:00,44.69,44.73,44.67,44.7,287549.0,39.5134,39.5488,39.4957,39.5222,287549.0
2017-12-08 10:50:00,44.7,44.78,44.67,44.77,49155.0,39.5222,39.593,39.4957,39.5841,49155.0
2017-12-08 11:00:00,44.77,44.85,44.75,44.81,378190.0,39.5841,39.6549,39.5664,39.6195,378190.0
2017-12-08 11:10:00,44.81,44.83,44.77,44.82,48241.0,39.6195,39.6372,39.5841,39.6283,48241.0
2017-12-08 11:20:00,44.81,44.93,44.81,44.92,489476.0,39.6195,39.7256,39.6195,39.7168,489476.0
2017-12-08 11:30:00,44.93,44.96,44.89,44.96,165362.0,39.7256,39.7521,39.6902,39.7521,165362.0
2017-12-08 11:40:00,44.96,45.0,44.92,44.98,253128.0,39.7521,39.7875,39.7168,39.7698,253128.0
2017-12-08 11:50:00,44.97,44.98,44.9,44.96,70340.0,39.761,39.7698,39.6991,39.7521,70340.0
2017-12-08 12:00:00,44.96,45.0,44.94,44.99,231589.0,39.7521,39.7875,39.7344,39.7786,231589.0
2017-12-08 12:10:00,44.99,44.99,44.93,44.95,119179.0,39.7786,39.7786,39.7256,39.7433,119179.0
2017-12-08 12:20:00,44.95,44.99,44.94,44.97,82047.0,39.7433,39.7786,39.7344,39.761,82047.0
2017-12-08 12:30:00,44.96,45.04,44.96,45.01,296517.0,39.7521,39.8229,39.7521,39.7963,296517.0
2017-12-08 12:40:00,45.01,45.01,44.96,44.98,59652.0,39.7963,39.7963,39.7521,39.7698,59652.0
2017-12-08 12:50:00,44.98,44.99,44.93,44.95,79794.0,39.7698,39.7786,39.7256,39.7433,79794.0
2017-12-08 13:00:00,44.96,44.98,44.94,44.97,33151.0,39.7521,39.7698,39.7344,39.761,33151.0
2017-12-08 13:10:00,44.97,44.99,44.87,44.91,72208.0,39.761,39.7786,39.6725,39.7079,72208.0
2017-12-08 13:20:00,44.9,44.92,44.87,44.9,15382.0,39.6991,39.7168,39.6725,39.6991,15382.0
2017-12-08 13:30:00,44.91,44.92,44.85,44.88,43406.0,39.7079,39.7168,39.6549,39.6814,43406.0
2017-12-08 13:40:00,44.87,44.88,44.86,44.88,28690.0,39.6725,39.6814,39.6637,39.6814,28690.0
2017-12-08 13:50:00,44.88,44.89,44.84,44.86,18542.0,39.6814,39.6902,39.646,39.6637,18542.0
2017-12-08 14:00:00,44.86,44.87,44.83,44.84,35454.0,39.6637,39.6725,39.6372,39.646,35454.0
2017-12-08 14:10:00,44.84,44.86,44.78,44.85,147311.0,39.646,39.6637,39.593,39.6549,147311.0
2017-12-08 14:20:00,44.84,44.91,44.83,44.87,56980.0,39.646,39.7079,39.6372,39.6725,56980.0
2017-12-08 14:30:00,44.87,44.89,44.83,44.89,16663.0,39.6725,39.6902,39.6372,39.6902,16663.0
2017-12-08 14:40:00,44.88,44.88,44.84,44.87,31638.0,39.6814,39.6814,39.646,39.6725,31638.0
2017-12-08 14:50:00,44.87,44.9,44.85,44.89,46222.0,39.6725,39.6991,39.6549,39.6902,46222.0
2017-12-08 15:00:00,44.9,44.92,44.89,44.9,23611.0,39.6991,39.7168,39.6902,39.6991,23611.0
2017-12-08 15:10:00,44.9,44.91,44.85,44.87,63051.0,39.6991,39.7079,39.6549,39.6725,63051.0
2017-12-08 15:20:00,44.87,44.88,44.81,44.83,249507.0,39.6725,39.6814,39.6195,39.6372,249507.0
2017-12-08 15:30:00,44.83,44.89,44.83,44.87,132862.0,39.6372,39.6902,39.6372,39.6725,132862.0
2017-12-08 15:40:00,44.87,44.9,44.86,44.89,183399.0,39.6725,39.6991,39.6637,39.6902,183399.0
2017-12-08 15:50:00,44.89,44.97,44.88,44.95,877363.0,39.6902,39.761,39.6814,39.7433,877363.0
2017-12-11 09:30:00,45.01,45.12,44.59,44.64,665740.0,39.7963,39.8936,39.425,39.4692,665740.0
2017-12-11 09:40:00,44.64,44.92,44.64,44.82,190226.0,39.4692,39.7168,39.4692,39.6283,190226.0
2017-12-11 09:50:00,44.83,44.97,44.83,44.9,129129.0,39.6372,39.761,39.6372,39.6991,129129.0
2017-12-11 10:00:00,44.9,44.92,44.74,44.79,238310.0,39.6991,39.7168,39.5576,39.6018,238310.0
2017-12-11 10:10:00,44.79,44.88,44.74,44.75,72481.0,39.6018,39.6814,39.5576,39.5664,72481.0
2017-12-11 10:20:00,44.75,44.83,44.68,44.76,93681.0,39.5664,39.6372,39.5046,39.5753,93681.0
2017-12-11 10:30:00,44.78,44.96,44.74,44.93,64057.0,39.593,39.7521,39.5576,39.7256,64057.0
2017-12-11 10:40:00,44.92,44.99,44.88,44.93,41863.0,39.7168,39.7786,39.6814,39.7256,41863.0
2017-12-11 10:50:00,44.93,44.99,44.87,44.89,31495.0,39.7256,39.7786,39.6725,39.6902,31495.0
2017-12-11 11:00:00,44.87,44.91,44.8,44.8,99713.0,39.6725,39.7079,39.6107,39.6107,99713.0
2017-12-11 11:10:00,44.8,44.87,44.76,44.85,149621.0,39.6107,39.6725,39.5753,39.6549,149621.0
2017-12-11 11:20:00,44.84,44.85,44.78,44.84,99756.0,39.646,39.6549,39.593,39.646,99756.0
2017-12-11 11:30:00,44.83,44.9,44.81,44.89,104684.0,39.6372,39.6991,39.6195,39.6902,104684.0
2017-12-11 11:40:00,44.9,44.92,44.78,44.79,85528.0,39.6991,39.7168,39.593,39.6018,85528.0
2017-12-11 11:50:00,44.78,44.81,44.75,44.79,53220.0,39.593,39.6195,39.5664,39.6018,53220.0
2017-12-11 12:00:00,44.79,44.82,44.73,44.73,97639.0,39.6018,39.6283,39.5488,39.5488,97639.0
2017-12-11 12:10:00,44.74,44.76,44.72,44.74,61800.0,39.5576,39.5753,39.5399,39.5576,61800.0
2017-12-11 12:20:00,44.75,44.77,44.71,44.73,149236.0,39.5664,39.5841,39.5311,39.5488,149236.0
2017-12-11 12:30:00,44.74,44.8,44.69,44.78,264461.0,39.5576,39.6107,39.5134,39.593,264461.0
2017-12-11 12:40:00,44.79,44.86,44.79,44.8,27568.0,39.6018,39.6637,39.6018,39.6107,27568.0
2017-12-11 12:50:00,44.8,44.84,44.79,44.84,33896.0,39.6107,39.646,39.6018,39.646,33896.0
2017-12-11 13:00:00,44.84,44.84,44.77,44.8,182230.0,39.646,39.646,39.5841,39.6107,182230.0
2017-12-11 13:10:00,44.8,44.82,44.75,44.76,30960.0,39.6107,39.6283,39.5664,39.5753,30960.0
2017-12-11 13:20:00,44.76,44.79,44.73,44.78,59995.0,39.5753,39.6018,39.5488,39.593,59995.0
2017-12-11 13:30:00,44.78,44.78,44.73,44.75,107853.0,39.593,39.593,39.5488,39.5664,107853.0
2017-12-11 13:40:00,44.76,44.8,44.75,44.79,32642.0,39.5753,39.6107,39.5664,39.6018,32642.0
2017-12-11 13:50:00,44.79,44.79,44.74,44.76,23959.0,39.6018,39.6018,39.5576,39.5753,23959.0
2017-12-11 14:00:00,44.76,44.79,44.76,44.77,25017.0,39.5753,39.6018,39.5753,39.5841,25017.0
2017-12-11 14:10:00,44.77,44.79,44.74,44.78,27221.0,39.5841,39.6018,39.5576,39.593,27221.0
2017-12-11 14:20:00,44.78,44.78,44.74,44.75,67140.0,39.593,39.593,39.5576,39.5664,67140.0
2017-12-11 14:30:00,44.73,44.75,44.7,44.71,82056.0,39.5488,39.5664,39.5222,39.5311,82056.0
2017-12-11 14:40:00,44.72,44.74,44.7,44.7,107658.0,39.5399,39.5576,39.5222,39.5222,107658.0
2017-12-11 14:50:00,44.7,44.72,44.67,44.7,105822.0,39.5222,39.5399,39.4957,39.5222,105822.0
2017-12-11 15:00:00,44.71,44.79,44.7,44.75,85720.0,39.5311,39.6018,39.5222,39.5664,85720.0
2017-12-11 15:10:00,44.76,44.8,44.75,44.8,73193.0,39.5753,39.6107,39.5664,39.6107,73193.0
2017-12-11 15:20:00,44.8,44.82,44.78,44.8,151934.0,39.6107,39.6283,39.593,39.6107,151934.0
2017-12-11 15:30:00,44.79,44.82,44.78,44.8,126111.0,39.6018,39.6283,39.593,39.6107,126111.0
2017-12-11 15:40:00,44.8,44.8,44.76,44.78,180452.0,39.6107,39.6107,39.5753,39.593,180452.0
2017-12-11 15:50:00,44.79,44.82,44.77,44.81,541119.0,39.6018,39.6283,39.5841,39.6195,541119.0
2017-12-12 09:30:00,44.88,45.05,44.79,45.0,359952.0,39.6814,39.8317,39.6018,39.7875,359952.0
2017-12-12 09:40:00,45.0,45.03,44.6,44.6,121503.0,39.7875,39.814,39.4338,39.4338,121503.0
2017-12-12 09:50:00,44.61,44.69,44.58,44.65,57632.0,39.4427,39.5134,39.4161,39.478,57632.0
2017-12-12 10:00:00,44.66,44.76,44.61,44.7,220480.0,39.4869,39.5753,39.4427,39.5222,220480.0
2017-12-12 10:10:00,44.71,44.78,44.69,44.78,133584.0,39.5311,39.593,39.5134,39.593,133584.0
2017-12-12 10:20:00,44.78,44.84,44.74,44.84,65308.0,39.593,39.646,39.5576,39.646,65308.0
2017-12-12 10:30:00,44.84,44.84,44.76,44.78,95681.0,39.646,39.646,39.5753,39.593,95681.0
2017-12-12 10:40:00,44.78,44.85,44.78,44.84,62697.0,39.593,39.6549,39.593,39.646,62697.0
2017-12-12 10:50:00,44.83,44.91,44.79,44.9,193592.0,39.6372,39.7079,39.6018,39.6991,193592.0
2017-12-12 11:00:00,44.9,44.91,44.79,44.79,97444.0,39.6991,39.7079,39.6018,39.6018,97444.0
2017-12-12 11:10:00,44.79,44.85,44.78,44.81,92442.0,39.6018,39.6549,39.593,39.6195,92442.0
2017-12-12 11:20:00,44.81,44.84,44.75,44.77,68199.0,39.6195,39.646,39.5664,39.5841,68199.0
2017-12-12 11:30:00,44.77,44.81,44.71,44.71,59576.0,39.5841,39.6195,39.5311,39.5311,59576.0
2017-12-12 11:40:00,44.72,44.78,44.71,44.72,29846.0,39.5399,39.593,39.5311,39.5399,29846.0
2017-12-12 11:50:00,44.72,44.74,44.69,44.69,32959.0,39.5399,39.5576,39.5134,39.5134,32959.0
2017-12-12 12:00:00,44.67,44.74,44.63,44.68,167181.0,39.4957,39.5576,39.4603,39.5046,167181.0
2017-12-12 12:10:00,44.68,44.75,44.68,44.71,40068.0,39.5046,39.5664,39.5046,39.5311,40068.0
2017-12-12 12:20:00,44.71,44.74,44.62,44.63,56917.0,39.5311,39.5576,39.4515,39.4603,56917.0
2017-12-12 12:30:00,44.64,44.69,44.63,44.64,28590.0,39.4692,39.5134,39.4603,39.4692,28590.0
2017-12-12 12:40:00,44.64,44.64,44.57,44.62,126778.0,39.4692,39.4692,39.4073,39.4515,126778.0
2017-12-12 12:50:00,44.62,44.72,44.61,44.68,74641.0,39.4515,39.5399,39.4427,39.5046,74641.0
2017-12-12 13:00:00,44.67,44.68,44.64,44.67,34595.0,39.4957,39.5046,39.4692,39.4957,34595.0
2017-12-12 13:10:00,44.67,44.68,44.59,44.62,54447.0,39.4957,39.5046,39.425,39.4515,54447.0
2017-12-12 13:20:00,44.62,44.66,44.6,44.64,47013.0,39.4515,39.4869,39.4338,39.4692,47013.0
2017-12-12 13:30:00,44.64,44.66,44.62,44.64,33581.0,39.4692,39.4869,39.4515,39.4692,33581.0
2017-12-12 13:40:00,44.65,44.69,44.64,44.66,49260.0,39.478,39.5134,39.4692,39.4869,49260.0
2017-12-12 13:50:00,44.66,44.68,44.59,44.59,33122.0,39.4869,39.5046,39.425,39.425,33122.0
2017-12-12 14:00:00,44.59,44.61,44.55,44.59,49833.0,39.425,39.4427,39.3896,39.425,49833.0
2017-12-12 14:10:00,44.59,44.61,44.56,44.6,161048.0,39.425,39.4427,39.3985,39.4338,161048.0
2017-12-12 14:20:00,44.59,44.6,44.49,44.53,331226.0,39.425,39.4338,39.3366,39.3719,331226.0
2017-12-12 14:30:00,44.53,44.55,44.51,44.51,152682.0,39.3719,39.3896,39.3542,39.3542,152682.0
2017-12-12 14:40:00,44.51,44.52,44.46,44.48,288816.0,39.3542,39.3631,39.31,39.3277,288816.0
2017-12-12 14:50:00,44.48,44.49,44.43,44.44,159418.0,39.3277,39.3366,39.2835,39.2924,159418.0
2017-12-12 15:00:00,44.43,44.44,44.34,44.34,375650.0,39.2835,39.2924,39.2039,39.2039,375650.0
2017-12-12 15:10:00,44.35,44.35,44.26,44.29,497753.0,39.2128,39.2128,39.1332,39.1597,497753.0
2017-12-12 15:20:00,44.29,44.31,44.27,44.29,305853.0,39.1597,39.1774,39.142,39.1597,305853.0
2017-12-12 15:30:00,44.29,44.3,44.24,44.26,489938.0,39.1597,39.1686,39.1155,39.1332,489938.0
2017-12-12 15:40:00,44.26,44.26,44.21,44.24,415085.0,39.1332,39.1332,39.089,39.1155,415085.0
2017-12-12 15:50:00,44.24,44.25,44.16,44.19,1357979.0,39.1155,39.1244,39.0448,39.0713,1357979.0
2017-12-13 09:30:00,44.28,44.54,44.25,44.54,200463.0,39.1509,39.3808,39.1244,39.3808,200463.0
2017-12-13 09:40:00,44.55,44.61,44.39,44.47,182787.0,39.3896,39.4427,39.2481,39.3189,182787.0
2017-12-13 09:50:00,44.46,44.6,44.43,44.6,196675.0,39.31,39.4338,39.2835,39.4338,196675.0
2017-12-13 10:00:00,44.59,44.61,44.49,44.51,176887.0,39.425,39.4427,39.3366,39.3542,176887.0
2017-12-13 10:10:00,44.51,44.52,44.39,44.48,120691.0,39.3542,39.3631,39.2481,39.3277,120691.0
2017-12-13 10:20:00,44.48,44.52,44.42,44.49,199399.0,39.3277,39.3631,39.2747,39.3366,199399.0
2017-12-13 10:30:00,44.5,44.57,44.45,44.48,174948.0,39.3454,39.4073,39.3012,39.3277,174948.0
2017-12-13 10:40:00,44.48,44.54,44.47,44.48,57106.0,39.3277,39.3808,39.3189,39.3277,57106.0
2017-12-13 10:50:00,44.48,44.51,44.43,44.44,56085.0,39.3277,39.3542,39.2835,39.2924,56085.0
2017-12-13 11:00:00,44.44,44.49,44.37,44.43,131553.0,39.2924,39.3366,39.2305,39.2835,131553.0
2017-12-13 11:10:00,44.43,44.49,44.43,44.44,35908.0,39.2835,39.3366,39.2835,39.2924,35908.0
2017-12-13 11:20:00,44.44,44.49,44.42,44.48,53087.0,39.2924,39.3366,39.2747,39.3277,53087.0
2017-12-13 11:30:00,44.48,44.52,44.45,44.5,189123.0,39.3277,39.3631,39.3012,39.3454,189123.0
2017-12-13 11:40:00,44.51,44.61,44.49,44.61,61994.0,39.3542,39.4427,39.3366,39.4427,61994.0
2017-12-13 11:50:00,44.61,44.71,44.55,44.71,327237.0,39.4427,39.5311,39.3896,39.5311,327237.0
2017-12-13 12:00:00,44.71,44.75,44.65,44.66,155069.0,39.5311,39.5664,39.478,39.4869,155069.0
2017-12-13 12:10:00,44.66,44.66,44.57,44.58,122578.0,39.4869,39.4869,39.4073,39.4161,122578.0
2017-12-13 12:20:00,44.59,44.69,44.59,44.69,66999.0,39.425,39.5134,39.425,39.5134,66999.0
2017-12-13 12:30:00,44.69,44.7,44.63,44.63,38546.0,39.5134,39.5222,39.4603,39.4603,38546.0
2017-12-13 12:40:00,44.62,44.66,44.59,44.64,115980.0,39.4515,39.4869,39.425,39.4692,115980.0
2017-12-13 12:50:00,44.64,44.68,44.62,44.62,29561.0,39.4692,39.5046,39.4515,39.4515,29561.0
2017-12-13 13:00:00,44.62,44.64,44.57,44.64,39707.0,39.4515,39.4692,39.4073,39.4692,39707.0
2017-12-13 13:10:00,44.63,44.64,44.59,44.61,21869.0,39.4603,39.4692,39.425,39.4427,21869.0
2017-12-13 13:20:00,44.61,44.68,44.6,44.68,45320.0,39.4427,39.5046,39.4338,39.5046,45320.0
2017-12-13 13:30:00,44.68,44.68,44.62,44.65,50635.0,39.5046,39.5046,39.4515,39.478,50635.0
2017-12-13 13:40:00,44.65,44.69,44.62,44.67,27624.0,39.478,39.5134,39.4515,39.4957,27624.0
2017-12-13 13:50:00,44.67,44.7,44.65,44.7,34993.0,39.4957,39.5222,39.478,39.5222,34993.0
2017-12-13 14:00:00,44.71,44.91,44.69,44.79,368523.0,39.5311,39.7079,39.5134,39.6018,368523.0
2017-12-13 14:10:00,44.78,44.81,44.71,44.79,61943.0,39.593,39.6195,39.5311,39.6018,61943.0
2017-12-13 14:20:00,44.78,44.8,44.75,44.78,49042.0,39.593,39.6107,39.5664,39.593,49042.0
2017-12-13 14:30:00,44.78,44.81,44.77,44.8,83483.0,39.593,39.6195,39.5841,39.6107,83483.0
2017-12-13 14:40:00,44.79,44.79,44.73,44.75,64594.0,39.6018,39.6018,39.5488,39.5664,64594.0
2017-12-13 14:50:00,44.75,44.79,44.72,44.75,83116.0,39.5664,39.6018,39.5399,39.5664,83116.0
2017-12-13 15:00:00,44.75,44.78,44.67,44.7,64171.0,39.5664,39.593,39.4957,39.5222,64171.0
2017-12-13 15:10:00,44.7,44.73,44.69,44.7,60728.0,39.5222,39.5488,39.5134,39.5222,60728.0
2017-12-13 15:20:00,44.7,44.72,44.68,44.72,64571.0,39.5222,39.5399,39.5046,39.5399,64571.0
2017-12-13 15:30:00,44.72,44.73,44.69,44.71,155047.0,39.5399,39.5488,39.5134,39.5311,155047.0
2017-12-13 15:40:00,44.72,44.72,44.68,44.69,319530.0,39.5399,39.5399,39.5046,39.5134,319530.0
2017-12-13 15:50:00,44.69,44.69,44.63,44.66,705124.0,39.5134,39.5134,39.4603,39.4869,705124.0
2017-12-14 09:30:00,44.91,44.98,44.74,44.92,757342.0,39.7079,39.7698,39.5576,39.7168,757342.0
2017-12-14 09:40:00,44.92,44.94,44.77,44.78,255013.0,39.7168,39.7344,39.5841,39.593,255013.0
2017-12-14 09:50:00,44.77,44.79,44.56,44.61,156336.0,39.5841,39.6018,39.3985,39.4427,156336.0
2017-12-14 10:00:00,44.62,44.62,44.38,44.42,513693.0,39.4515,39.4515,39.2393,39.2747,513693.0
2017-12-14 10:10:00,44.42,44.48,44.38,44.45,118368.0,39.2747,39.3277,39.2393,39.3012,118368.0
2017-12-14 10:20:00,44.45,44.52,44.42,44.51,127261.0,39.3012,39.3631,39.2747,39.3542,127261.0
2017-12-14 10:30:00,44.51,44.56,44.5,44.56,75313.0,39.3542,39.3985,39.3454,39.3985,75313.0
2017-12-14 10:40:00,44.56,44.62,44.54,44.59,146000.0,39.3985,39.4515,39.3808,39.425,146000.0
2017-12-14 10:50:00,44.6,44.6,44.45,44.45,132183.0,39.4338,39.4338,39.3012,39.3012,132183.0
2017-12-14 11:00:00,44.44,44.46,44.29,44.33,177766.0,39.2924,39.31,39.1597,39.1951,177766.0
2017-12-14 11:10:00,44.33,44.4,44.24,44.25,163712.0,39.1951,39.257,39.1155,39.1244,163712.0
2017-12-14 11:20:00,44.25,44.29,44.17,44.24,481721.0,39.1244,39.1597,39.0536,39.1155,481721.0
2017-12-14 11:30:00,44.24,44.25,44.13,44.23,815568.0,39.1155,39.1244,39.0183,39.1067,815568.0
2017-12-14 11:40:00,44.24,44.31,44.22,44.26,180309.0,39.1155,39.1774,39.0978,39.1332,180309.0
2017-12-14 11:50:00,44.27,44.32,44.26,44.31,137161.0,39.142,39.1863,39.1332,39.1774,137161.0
2017-12-14 12:00:00,44.31,44.35,44.24,44.27,87290.0,39.1774,39.2128,39.1155,39.142,87290.0
2017-12-14 12:10:00,44.27,44.27,44.21,44.24,126302.0,39.142,39.142,39.089,39.1155,126302.0
2017-12-14 12:20:00,44.25,44.31,44.23,44.27,173063.0,39.1244,39.1774,39.1067,39.142,173063.0
2017-12-14 12:30:00,44.27,44.29,44.24,44.28,113615.0,39.142,39.1597,39.1155,39.1509,113615.0
2017-12-14 12:40:00,44.28,44.3,44.26,44.3,118743.0,39.1509,39.1686,39.1332,39.1686,118743.0
2017-12-14 12:50:00,44.31,44.32,44.23,44.23,155142.0,39.1774,39.1863,39.1067,39.1067,155142.0
2017-12-14 13:00:00,44.23,44.26,44.22,44.23,90353.0,39.1067,39.1332,39.0978,39.1067,90353.0
2017-12-14 13:10:00,44.23,44.23,44.13,44.18,158664.0,39.1067,39.1067,39.0183,39.0625,158664.0
2017-12-14 13:20:00,44.18,44.21,44.13,44.19,206933.0,39.0625,39.089,39.0183,39.0713,206933.0
2017-12-14 13:30:00,44.2,44.2,44.08,44.09,175930.0,39.0802,39.0802,38.9741,38.9829,175930.0
2017-12-14 13:40:00,44.09,44.12,44.04,44.07,103871.0,38.9829,39.0094,38.9387,38.9652,103871.0
2017-12-14 13:50:00,44.08,44.08,43.93,43.94,158778.0,38.9741,38.9741,38.8414,38.8503,158778.0
2017-12-14 14:00:00,43.93,43.98,43.83,43.9,433510.0,38.8414,38.8856,38.753,38.8149,433510.0
2017-12-14 14:10:00,43.9,43.91,43.83,43.84,379067.0,38.8149,38.8237,38.753,38.7619,379067.0
2017-12-14 14:20:00,43.85,43.85,43.55,43.55,610993.0,38.7707,38.7707,38.5054,38.5054,610993.0
2017-12-14 14:30:00,43.55,43.7,43.54,43.66,236720.0,38.5054,38.6381,38.4966,38.6027,236720.0
2017-12-14 14:40:00,43.66,43.73,43.63,43.73,357115.0,38.6027,38.6646,38.5762,38.6646,357115.0
2017-12-14 14:50:00,43.73,43.9,43.73,43.86,469954.0,38.6646,38.8149,38.6646,38.7795,469954.0
2017-12-14 15:00:00,43.85,43.86,43.78,43.83,138668.0,38.7707,38.7795,38.7088,38.753,138668.0
2017-12-14 15:10:00,43.84,43.86,43.77,43.79,130851.0,38.7619,38.7795,38.7,38.7176,130851.0
2017-12-14 15:20:00,43.79,43.86,43.78,43.82,183308.0,38.7176,38.7795,38.7088,38.7442,183308.0
2017-12-14 15:30:00,43.82,43.96,43.82,43.96,244047.0,38.7442,38.868,38.7442,38.868,244047.0
2017-12-14 15:40:00,43.96,43.98,43.81,43.84,653632.0,38.868,38.8856,38.7353,38.7619,653632.0
2017-12-14 15:50:00,43.84,43.85,43.79,43.82,920878.0,38.7619,38.7707,38.7176,38.7442,920878.0
2017-12-15 09:30:00,43.75,44.2,43.75,44.04,222975.0,38.8536,39.2533,38.8536,39.1112,222975.0
2017-12-15 09:40:00,44.05,44.15,43.94,44.12,104873.0,39.1201,39.2089,39.0224,39.1822,104873.0
2017-12-15 09:50:00,44.13,44.24,44.12,44.18,116101.0,39.1911,39.2888,39.1822,39.2355,116101.0
2017-12-15 10:00:00,44.18,44.23,43.93,43.94,378146.0,39.2355,39.2799,39.0135,39.0224,378146.0
2017-12-15 10:10:00,43.94,44.19,43.93,44.14,258391.0,39.0224,39.2444,39.0135,39.2,258391.0
2017-12-15 10:20:00,44.14,44.28,44.14,44.25,93719.0,39.2,39.3243,39.2,39.2977,93719.0
2017-12-15 10:30:00,44.25,44.27,44.13,44.18,132146.0,39.2977,39.3155,39.1911,39.2355,132146.0
2017-12-15 10:40:00,44.17,44.21,44.11,44.13,137487.0,39.2266,39.2622,39.1734,39.1911,137487.0
2017-12-15 10:50:00,44.13,44.19,44.12,44.14,209444.0,39.1911,39.2444,39.1822,39.2,209444.0
2017-12-15 11:00:00,44.13,44.23,44.11,44.22,153441.0,39.1911,39.2799,39.1734,39.271,153441.0
2017-12-15 11:10:00,44.22,44.3,44.19,44.27,94606.0,39.271,39.3421,39.2444,39.3155,94606.0
2017-12-15 11:20:00,44.27,44.34,44.25,44.34,54911.0,39.3155,39.3776,39.2977,39.3776,54911.0
2017-12-15 11:30:00,44.34,44.39,44.3,44.32,74204.0,39.3776,39.422,39.3421,39.3599,74204.0
2017-12-15 11:40:00,44.33,44.38,44.29,44.34,66515.0,39.3687,39.4131,39.3332,39.3776,66515.0
2017-12-15 11:50:00,44.33,44.37,44.3,44.36,54442.0,39.3687,39.4043,39.3421,39.3954,54442.0
2017-12-15 12:00:00,44.36,44.38,44.33,44.35,58682.0,39.3954,39.4131,39.3687,39.3865,58682.0
2017-12-15 12:10:00,44.34,44.39,44.26,44.26,59240.0,39.3776,39.422,39.3066,39.3066,59240.0
2017-12-15 12:20:00,44.26,44.29,44.21,44.25,82066.0,39.3066,39.3332,39.2622,39.2977,82066.0
2017-12-15 12:30:00,44.25,44.33,44.25,44.33,55981.0,39.2977,39.3687,39.2977,39.3687,55981.0
2017-12-15 12:40:00,44.33,44.35,44.3,44.32,40993.0,39.3687,39.3865,39.3421,39.3599,40993.0
2017-12-15 12:50:00,44.32,44.34,44.28,44.33,72805.0,39.3599,39.3776,39.3243,39.3687,72805.0
2017-12-15 13:00:00,44.32,44.34,44.27,44.27,43121.0,39.3599,39.3776,39.3155,39.3155,43121.0
2017-12-15 13:10:00,44.27,44.3,44.25,44.27,61947.0,39.3155,39.3421,39.2977,39.3155,61947.0
2017-12-15 13:20:00,44.26,44.32,44.24,44.31,95007.0,39.3066,39.3599,39.2888,39.351,95007.0
2017-12-15 13:30:00,44.31,44.36,44.27,44.28,54956.0,39.351,39.3954,39.3155,39.3243,54956.0
2017-12-15 13:40:00,44.27,44.35,44.26,44.35,66057.0,39.3155,39.3865,39.3066,39.3865,66057.0
2017-12-15 13:50:00,44.34,44.37,44.31,44.35,110148.0,39.3776,39.4043,39.351,39.3865,110148.0
2017-12-15 14:00:00,44.34,44.39,44.33,44.37,67053.0,39.3776,39.422,39.3687,39.4043,67053.0
2017-12-15 14:10:00,44.37,44.43,44.37,44.41,84520.0,39.4043,39.4575,39.4043,39.4398,84520.0
2017-12-15 14:20:00,44.41,44.46,44.39,44.4,54961.0,39.4398,39.4842,39.422,39.4309,54961.0
2017-12-15 14:30:00,44.41,44.44,44.37,44.43,103779.0,39.4398,39.4664,39.4043,39.4575,103779.0
2017-12-15 14:40:00,44.43,44.44,44.41,44.44,122246.0,39.4575,39.4664,39.4398,39.4664,122246.0
2017-12-15 14:50:00,44.45,44.48,44.38,44.41,161161.0,39.4753,39.5019,39.4131,39.4398,161161.0
2017-12-15 15:00:00,44.41,44.51,44.4,44.5,492802.0,39.4398,39.5286,39.4309,39.5197,492802.0
2017-12-15 15:10:00,44.5,44.59,44.49,44.55,963629.0,39.5197,39.5996,39.5108,39.5641,963629.0
2017-12-15 15:20:00,44.54,44.55,44.47,44.48,240369.0,39.5552,39.5641,39.4931,39.5019,240369.0
2017-12-15 15:30:00,44.48,44.49,44.34,44.34,222845.0,39.5019,39.5108,39.3776,39.3776,222845.0
2017-12-15 15:40:00,44.34,44.36,44.22,44.25,268216.0,39.3776,39.3954,39.271,39.2977,268216.0
2017-12-15 15:50:00,44.26,44.33,44.24,44.28,1347515.0,39.3066,39.3687,39.2888,39.3243,1347515.0
2017-12-18 09:30:00,44.67,44.96,44.52,44.88,321756.0,39.6707,39.9282,39.5375,39.8572,321756.0
2017-12-18 09:40:00,44.88,45.0,44.84,44.88,330917.0,39.8572,39.9638,39.8217,39.8572,330917.0
2017-12-18 09:50:00,44.89,45.16,44.88,45.16,326734.0,39.8661,40.1058,39.8572,40.1058,326734.0
2017-12-18 10:00:00,45.16,45.17,45.04,45.06,210298.0,40.1058,40.1147,39.9993,40.017,210298.0
2017-12-18 10:10:00,45.06,45.2,45.03,45.19,116620.0,40.017,40.1414,39.9904,40.1325,116620.0
2017-12-18 10:20:00,45.19,45.19,45.08,45.11,120193.0,40.1325,40.1325,40.0348,40.0614,120193.0
2017-12-18 10:30:00,45.11,45.12,45.06,45.08,185630.0,40.0614,40.0703,40.017,40.0348,185630.0
2017-12-18 10:40:00,45.08,45.14,45.05,45.09,125408.0,40.0348,40.0881,40.0082,40.0437,125408.0
2017-12-18 10:50:00,45.1,45.21,45.08,45.2,83874.0,40.0526,40.1502,40.0348,40.1414,83874.0
2017-12-18 11:00:00,45.2,45.23,45.14,45.23,107948.0,40.1414,40.168,40.0881,40.168,107948.0
2017-12-18 11:10:00,45.22,45.27,45.19,45.23,103588.0,40.1591,40.2035,40.1325,40.168,103588.0
2017-12-18 11:20:00,45.22,45.24,45.18,45.21,52003.0,40.1591,40.1769,40.1236,40.1502,52003.0
2017-12-18 11:30:00,45.21,45.28,45.21,45.25,72948.0,40.1502,40.2124,40.1502,40.1858,72948.0
2017-12-18 11:40:00,45.25,45.25,45.19,45.2,57037.0,40.1858,40.1858,40.1325,40.1414,57037.0
2017-12-18 11:50:00,45.19,45.32,45.18,45.28,83188.0,40.1325,40.2479,40.1236,40.2124,83188.0
2017-12-18 12:00:00,45.28,45.37,45.27,45.36,43825.0,40.2124,40.2923,40.2035,40.2835,43825.0
2017-12-18 12:10:00,45.36,45.38,45.33,45.34,58036.0,40.2835,40.3012,40.2568,40.2657,58036.0
2017-12-18 12:20:00,45.33,45.39,45.28,45.32,130818.0,40.2568,40.3101,40.2124,40.2479,130818.0
2017-12-18 12:30:00,45.32,45.33,45.26,45.31,96533.0,40.2479,40.2568,40.1947,40.2391,96533.0
2017-12-18 12:40:00,45.31,45.36,45.3,45.35,68924.0,40.2391,40.2835,40.2302,40.2746,68924.0
2017-12-18 12:50:00,45.35,45.36,45.29,45.3,86004.0,40.2746,40.2835,40.2213,40.2302,86004.0
2017-12-18 13:00:00,45.3,45.31,45.25,45.3,51262.0,40.2302,40.2391,40.1858,40.2302,51262.0
2017-12-18 13:10:00,45.31,45.31,45.26,45.3,73742.0,40.2391,40.2391,40.1947,40.2302,73742.0
2017-12-18 13:20:00,45.3,45.36,45.29,45.36,90203.0,40.2302,40.2835,40.2213,40.2835,90203.0
2017-12-18 13:30:00,45.36,45.37,45.33,45.34,44421.0,40.2835,40.2923,40.2568,40.2657,44421.0
2017-12-18 13:40:00,45.34,45.37,45.31,45.34,112001.0,40.2657,40.2923,40.2391,40.2657,112001.0
2017-12-18 13:50:00,45.35,45.4,45.33,45.37,132465.0,40.2746,40.319,40.2568,40.2923,132465.0
2017-12-18 14:00:00,45.36,45.42,45.36,45.4,108409.0,40.2835,40.3367,40.2835,40.319,108409.0
2017-12-18 14:10:00,45.41,45.41,45.34,45.35,132647.0,40.3279,40.3279,40.2657,40.2746,132647.0
2017-12-18 14:20:00,45.35,45.4,45.34,45.36,88082.0,40.2746,40.319,40.2657,40.2835,88082.0
2017-12-18 14:30:00,45.36,45.41,45.36,45.41,87003.0,40.2835,40.3279,40.2835,40.3279,87003.0
2017-12-18 14:40:00,45.41,45.42,45.37,45.41,109108.0,40.3279,40.3367,40.2923,40.3279,109108.0
2017-12-18 14:50:00,45.41,45.45,45.39,45.45,167886.0,40.3279,40.3634,40.3101,40.3634,167886.0
2017-12-18 15:00:00,45.44,45.51,45.44,45.48,306409.0,40.3545,40.4167,40.3545,40.39,306409.0
2017-12-18 15:10:00,45.47,45.51,45.46,45.46,147860.0,40.3812,40.4167,40.3723,40.3723,147860.0
2017-12-18 15:20:00,45.46,45.47,45.38,45.39,200381.0,40.3723,40.3812,40.3012,40.3101,200381.0
2017-12-18 15:30:00,45.39,45.45,45.38,45.44,214453.0,40.3101,40.3634,40.3012,40.3545,214453.0
2017-12-18 15:40:00,45.44,45.46,45.43,45.43,415961.0,40.3545,40.3723,40.3456,40.3456,415961.0
2017-12-18 15:50:00,45.43,45.45,45.41,45.44,683226.0,40.3456,40.3634,40.3279,40.3545,683226.0
2017-12-19 09:30:00,45.52,45.58,45.35,45.42,170077.0,40.4256,40.4788,40.2746,40.3367,170077.0
2017-12-19 09:40:00,45.42,45.43,45.23,45.25,67948.0,40.3367,40.3456,40.168,40.1858,67948.0
2017-12-19 09:50:00,45.25,45.26,45.03,45.1,255311.0,40.1858,40.1947,39.9904,40.0526,255311.0
2017-12-19 10:00:00,45.09,45.21,44.98,45.21,272381.0,40.0437,40.1502,39.946,40.1502,272381.0
2017-12-19 10:10:00,45.21,45.31,45.2,45.23,65161.0,40.1502,40.2391,40.1414,40.168,65161.0
2017-12-19 10:20:00,45.23,45.28,45.2,45.21,30351.0,40.168,40.2124,40.1414,40.1502,30351.0
2017-12-19 10:30:00,45.21,45.29,45.18,45.28,33921.0,40.1502,40.2213,40.1236,40.2124,33921.0
2017-12-19 10:40:00,45.28,45.32,45.24,45.28,37329.0,40.2124,40.2479,40.1769,40.2124,37329.0
2017-12-19 10:50:00,45.28,45.35,45.26,45.32,25310.0,40.2124,40.2746,40.1947,40.2479,25310.0
2017-12-19 11:00:00,45.31,45.38,45.28,45.38,32679.0,40.2391,40.3012,40.2124,40.3012,32679.0
2017-12-19 11:10:00,45.38,45.49,45.34,45.49,19776.0,40.3012,40.3989,40.2657,40.3989,19776.0
2017-12-19 11:20:00,45.48,45.51,45.43,45.43,40043.0,40.39,40.4167,40.3456,40.3456,40043.0
2017-12-19 11:30:00,45.42,45.44,45.38,45.38,31792.0,40.3367,40.3545,40.3012,40.3012,31792.0
2017-12-19 11:40:00,45.38,45.4,45.35,45.35,36222.0,40.3012,40.319,40.2746,40.2746,36222.0
2017-12-19 11:50:00,45.36,45.39,45.33,45.37,30780.0,40.2835,40.3101,40.2568,40.2923,30780.0
2017-12-19 12:00:00,45.37,45.39,45.31,45.32,30140.0,40.2923,40.3101,40.2391,40.2479,30140.0
2017-12-19 12:10:00,45.33,45.38,45.32,45.38,34704.0,40.2568,40.3012,40.2479,40.3012,34704.0
2017-12-19 12:20:00,45.39,45.41,45.35,45.39,39658.0,40.3101,40.3279,40.2746,40.3101,39658.0
2017-12-19 12:30:00,45.38,45.41,45.32,45.4,27836.0,40.3012,40.3279,40.2479,40.319,27836.0
2017-12-19 12:40:00,45.4,45.4,45.28,45.31,19666.0,40.319,40.319,40.2124,40.2391,19666.0
2017-12-19 12:50:00,45.32,45.36,45.29,45.33,18120.0,40.2479,40.2835,40.2213,40.2568,18120.0
2017-12-19 13:00:00,45.33,45.36,45.31,45.33,63716.0,40.2568,40.2835,40.2391,40.2568,63716.0
2017-12-19 13:10:00,45.33,45.37,45.32,45.36,56944.0,40.2568,40.2923,40.2479,40.2835,56944.0
2017-12-19 13:20:00,45.36,45.41,45.33,45.36,16151.0,40.2835,40.3279,40.2568,40.2835,16151.0
2017-12-19 13:30:00,45.36,45.37,45.3,45.32,23511.0,40.2835,40.2923,40.2302,40.2479,23511.0
2017-12-19 13:40:00,45.31,45.32,45.24,45.24,46504.0,40.2391,40.2479,40.1769,40.1769,46504.0
2017-12-19 13:50:00,45.23,45.26,45.22,45.25,47595.0,40.168,40.1947,40.1591,40.1858,47595.0
2017-12-19 14:00:00,45.24,45.24,45.2,45.2,25464.0,40.1769,40.1769,40.1414,40.1414,25464.0
2017-12-19 14:10:00,45.2,45.23,45.15,45.21,37575.0,40.1414,40.168,40.097,40.1502,37575.0
2017-12-19 14:20:00,45.22,45.26,45.2,45.21,41249.0,40.1591,40.1947,40.1414,40.1502,41249.0
2017-12-19 14:30:00,45.21,45.21,45.13,45.15,40679.0,40.1502,40.1502,40.0792,40.097,40679.0
2017-12-19 14:40:00,45.15,45.16,45.07,45.09,89188.0,40.097,40.1058,40.0259,40.0437,89188.0
2017-12-19 14:50:00,45.09,45.12,45.06,45.08,52785.0,40.0437,40.0703,40.017,40.0348,52785.0
2017-12-19 15:00:00,45.08,45.08,44.97,44.98,71203.0,40.0348,40.0348,39.9371,39.946,71203.0
2017-12-19 15:10:00,44.98,45.06,44.97,45.04,106659.0,39.946,40.017,39.9371,39.9993,106659.0
2017-12-19 15:20:00,45.05,45.1,45.04,45.08,153636.0,40.0082,40.0526,39.9993,40.0348,153636.0
2017-12-19 15:30:00,45.08,45.12,45.07,45.12,138540.0,40.0348,40.0703,40.0259,40.0703,138540.0
2017-12-19 15:40:00,45.12,45.13,45.06,45.07,297166.0,40.0703,40.0792,40.017,40.0259,297166.0
2017-12-19 15:50:00,45.07,45.08,45.02,45.04,437819.0,40.0259,40.0348,39.9815,39.9993,437819.0
2017-12-20 09:30:00,45.37,45.51,45.14,45.14,239414.0,40.2923,40.4167,40.0881,40.0881,239414.0
2017-12-20 09:40:00,45.13,45.17,44.99,45.17,182805.0,40.0792,40.1147,39.9549,40.1147,182805.0
2017-12-20 09:50:00,45.17,45.19,45.08,45.14,81521.0,40.1147,40.1325,40.0348,40.0881,81521.0
2017-12-20 10:00:00,45.15,45.19,45.12,45.18,110738.0,40.097,40.1325,40.0703,40.1236,110738.0
2017-12-20 10:10:00,45.17,45.19,45.1,45.1,117680.0,40.1147,40.1325,40.0526,40.0526,117680.0
2017-12-20 10:20:00,45.1,45.14,45.07,45.13,30881.0,40.0526,40.0881,40.0259,40.0792,30881.0
2017-12-20 10:30:00,45.13,45.18,45.11,45.14,30289.0,40.0792,40.1236,40.0614,40.0881,30289.0
2017-12-20 10:40:00,45.14,45.2,45.1,45.19,22935.0,40.0881,40.1414,40.0526,40.1325,22935.0
2017-12-20 10:50:00,45.2,45.22,45.18,45.22,18073.0,40.1414,40.1591,40.1236,40.1591,18073.0
2017-12-20 11:00:00,45.22,45.27,45.21,45.26,57240.0,40.1591,40.2035,40.1502,40.1947,57240.0
2017-12-20 11:10:00,45.26,45.26,45.19,45.2,45947.0,40.1947,40.1947,40.1325,40.1414,45947.0
2017-12-20 11:20:00,45.19,45.27,45.19,45.26,48608.0,40.1325,40.2035,40.1325,40.1947,48608.0
2017-12-20 11:30:00,45.25,45.28,45.23,45.23,37060.0,40.1858,40.2124,40.168,40.168,37060.0
2017-12-20 11:40:00,45.23,45.24,45.17,45.18,27805.0,40.168,40.1769,40.1147,40.1236,27805.0
2017-12-20 11:50:00,45.18,45.19,45.14,45.15,25619.0,40.1236,40.1325,40.0881,40.097,25619.0
2017-12-20 12:00:00,45.15,45.19,45.14,45.19,44491.0,40.097,40.1325,40.0881,40.1325,44491.0
2017-12-20 12:10:00,45.19,45.24,45.17,45.23,8640.0,40.1325,40.1769,40.1147,40.168,8640.0
2017-12-20 12:20:00,45.23,45.29,45.22,45.27,15453.0,40.168,40.2213,40.1591,40.2035,15453.0
2017-12-20 12:30:00,45.28,45.3,45.23,45.25,19414.0,40.2124,40.2302,40.168,40.1858,19414.0
2017-12-20 12:40:00,45.25,45.34,45.23,45.34,22554.0,40.1858,40.2657,40.168,40.2657,22554.0
2017-12-20 12:50:00,45.35,45.35,45.29,45.3,18534.0,40.2746,40.2746,40.2213,40.2302,18534.0
2017-12-20 13:00:00,45.3,45.31,45.27,45.31,23182.0,40.2302,40.2391,40.2035,40.2391,23182.0
2017-12-20 13:10:00,45.31,45.33,45.3,45.31,37471.0,40.2391,40.2568,40.2302,40.2391,37471.0
2017-12-20 13:20:00,45.32,45.33,45.31,45.33,12064.0,40.2479,40.2568,40.2391,40.2568,12064.0
2017-12-20 13:30:00,45.33,45.34,45.31,45.33,22348.0,40.2568,40.2657,40.2391,40.2568,22348.0
2017-12-20 13:40:00,45.33,45.36,45.31,45.34,27520.0,40.2568,40.2835,40.2391,40.2657,27520.0
2017-12-20 13:50:00,45.34,45.36,45.32,45.33,25530.0,40.2657,40.2835,40.2479,40.2568,25530.0
2017-12-20 14:00:00,45.33,45.34,45.3,45.32,15003.0,40.2568,40.2657,40.2302,40.2479,15003.0
2017-12-20 14:10:00,45.31,45.34,45.29,45.3,23781.0,40.2391,40.2657,40.2213,40.2302,23781.0
2017-12-20 14:20:00,45.3,45.31,45.19,45.21,83412.0,40.2302,40.2391,40.1325,40.1502,83412.0
2017-12-20 14:30:00,45.22,45.3,45.2,45.29,119621.0,40.1591,40.2302,40.1414,40.2213,119621.0
2017-12-20 14:40:00,45.3,45.3,45.22,45.22,39752.0,40.2302,40.2302,40.1591,40.1591,39752.0
2017-12-20 14:50:00,45.23,45.24,45.19,45.22,30142.0,40.168,40.1769,40.1325,40.1591,30142.0
2017-12-20 15:00:00,45.22,45.26,45.21,45.23,36779.0,40.1591,40.1947,40.1502,40.168,36779.0
2017-12-20 15:10:00,45.23,45.27,45.22,45.26,50874.0,40.168,40.2035,40.1591,40.1947,50874.0
2017-12-20 15:20:00,45.25,45.26,45.22,45.25,74591.0,40.1858,40.1947,40.1591,40.1858,74591.0
2017-12-20 15:30:00,45.24,45.27,45.22,45.27,129649.0,40.1769,40.2035,40.1591,40.2035,129649.0
2017-12-20 15:40:00,45.27,45.28,45.24,45.26,234067.0,40.2035,40.2124,40.1769,40.1947,234067.0
2017-12-20 15:50:00,45.25,45.26,45.19,45.19,488933.0,40.1858,40.1947,40.1325,40.1325,488933.0
2017-12-21 09:30:00,45.35,45.39,45.09,45.09,119167.0,40.2746,40.3101,40.0437,40.0437,119167.0
2017-12-21 09:40:00,45.09,45.29,45.09,45.27,77128.0,40.0437,40.2213,40.0437,40.2035,77128.0
2017-12-21 09:50:00,45.28,45.32,45.23,45.29,48968.0,40.2124,40.2479,40.168,40.2213,48968.0
2017-12-21 10:00:00,45.3,45.38,45.25,45.28,49530.0,40.2302,40.3012,40.1858,40.2124,49530.0
2017-12-21 10:10:00,45.28,45.32,45.22,45.3,28380.0,40.2124,40.2479,40.1591,40.2302,28380.0
2017-12-21 10:20:00,45.31,45.35,45.29,45.3,40308.0,40.2391,40.2746,40.2213,40.2302,40308.0
2017-12-21 10:30:00,45.31,45.37,45.26,45.34,34633.0,40.2391,40.2923,40.1947,40.2657,34633.0
2017-12-21 10:40:00,45.35,45.38,45.31,45.34,25609.0,40.2746,40.3012,40.2391,40.2657,25609.0
2017-12-21 10:50:00,45.34,45.39,45.31,45.33,42464.0,40.2657,40.3101,40.2391,40.2568,42464.0
2017-12-21 11:00:00,45.33,45.36,45.32,45.34,41684.0,40.2568,40.2835,40.2479,40.2657,41684.0
2017-12-21 11:10:00,45.34,45.34,45.25,45.26,24573.0,40.2657,40.2657,40.1858,40.1947,24573.0
2017-12-21 11:20:00,45.27,45.35,45.27,45.35,30396.0,40.2035,40.2746,40.2035,40.2746,30396.0
2017-12-21 11:30:00,45.35,45.42,45.33,45.39,45301.0,40.2746,40.3367,40.2568,40.3101,45301.0
2017-12-21 11:40:00,45.4,45.44,45.38,45.42,29036.0,40.319,40.3545,40.3012,40.3367,29036.0
2017-12-21 11:50:00,45.41,45.46,45.38,45.38,42598.0,40.3279,40.3723,40.3012,40.3012,42598.0
2017-12-21 12:00:00,45.38,45.41,45.35,45.41,29529.0,40.3012,40.3279,40.2746,40.3279,29529.0
2017-12-21 12:10:00,45.41,45.41,45.35,45.36,20443.0,40.3279,40.3279,40.2746,40.2835,20443.0
2017-12-21 12:20:00,45.36,45.39,45.35,45.37,28323.0,40.2835,40.3101,40.2746,40.2923,28323.0
2017-12-21 12:30:00,45.37,45.42,45.36,45.4,32536.0,40.2923,40.3367,40.2835,40.319,32536.0
2017-12-21 12:40:00,45.41,45.41,45.34,45.35,17248.0,40.3279,40.3279,40.2657,40.2746,17248.0
2017-12-21 12:50:00,45.34,45.39,45.32,45.37,35445.0,40.2657,40.3101,40.2479,40.2923,35445.0
2017-12-21 13:00:00,45.37,45.43,45.36,45.43,25396.0,40.2923,40.3456,40.2835,40.3456,25396.0
2017-12-21 13:10:00,45.43,45.44,45.41,45.43,23191.0,40.3456,40.3545,40.3279,40.3456,23191.0
2017-12-21 13:20:00,45.43,45.43,45.4,45.41,26752.0,40.3456,40.3456,40.319,40.3279,26752.0
2017-12-21 13:30:00,45.41,45.43,45.38,45.43,26512.0,40.3279,40.3456,40.3012,40.3456,26512.0
2017-12-21 13:40:00,45.43,45.44,45.4,45.43,15914.0,40.3456,40.3545,40.319,40.3456,15914.0
2017-12-21 13:50:00,45.42,45.45,45.41,45.41,78849.0,40.3367,40.3634,40.3279,40.3279,78849.0
2017-12-21 14:00:00,45.41,45.43,45.38,45.41,23881.0,40.3279,40.3456,40.3012,40.3279,23881.0
2017-12-21 14:10:00,45.41,45.44,45.41,45.44,28401.0,40.3279,40.3545,40.3279,40.3545,28401.0
2017-12-21 14:20:00,45.43,45.46,45.42,45.44,38607.0,40.3456,40.3723,40.3367,40.3545,38607.0
2017-12-21 14:30:00,45.44,45.46,45.41,45.43,31416.0,40.3545,40.3723,40.3279,40.3456,31416.0
2017-12-21 14:40:00,45.43,45.44,45.4,45.41,27133.0,40.3456,40.3545,40.319,40.3279,27133.0
2017-12-21 14:50:00,45.41,45.46,45.4,45.45,83362.0,40.3279,40.3723,40.319,40.3634,83362.0
2017-12-21 15:00:00,45.44,45.46,45.42,45.43,52048.0,40.3545,40.3723,40.3367,40.3456,52048.0
2017-12-21 15:10:00,45.43,45.43,45.37,45.41,68107.0,40.3456,40.3456,40.2923,40.3279,68107.0
2017-12-21 15:20:00,45.42,45.48,45.41,45.47,102607.0,40.3367,40.39,40.3279,40.3812,102607.0
2017-12-21 15:30:00,45.47,45.48,45.41,45.42,79967.0,40.3812,40.39,40.3279,40.3367,79967.0
2017-12-21 15:40:00,45.42,45.46,45.39,45.39,177113.0,40.3367,40.3723,40.3101,40.3101,177113.0
2017-12-21 15:50:00,45.39,45.4,45.35,45.38,337369.0,40.3101,40.319,40.2746,40.3012,337369.0
2017-12-22 09:30:00,45.33,45.38,45.1,45.15,112402.0,40.2568,40.3012,40.0526,40.097,112402.0
2017-12-22 09:40:00,45.15,45.18,45.08,45.16,60528.0,40.097,40.1236,40.0348,40.1058,60528.0
2017-12-22 09:50:00,45.18,45.29,45.18,45.23,42622.0,40.1236,40.2213,40.1236,40.168,42622.0
2017-12-22 10:00:00,45.24,45.27,45.17,45.2,34338.0,40.1769,40.2035,40.1147,40.1414,34338.0
2017-12-22 10:10:00,45.2,45.29,45.19,45.24,38674.0,40.1414,40.2213,40.1325,40.1769,38674.0
2017-12-22 10:20:00,45.25,45.32,45.25,45.31,17828.0,40.1858,40.2479,40.1858,40.2391,17828.0
2017-12-22 10:30:00,45.31,45.35,45.31,45.35,27681.0,40.2391,40.2746,40.2391,40.2746,27681.0
2017-12-22 10:40:00,45.35,45.37,45.34,45.36,38307.0,40.2746,40.2923,40.2657,40.2835,38307.0
2017-12-22 10:50:00,45.35,45.4,45.35,45.35,35436.0,40.2746,40.319,40.2746,40.2746,35436.0
2017-12-22 11:00:00,45.35,45.35,45.31,45.33,25526.0,40.2746,40.2746,40.2391,40.2568,25526.0
2017-12-22 11:10:00,45.33,45.42,45.31,45.37,41692.0,40.2568,40.3367,40.2391,40.2923,41692.0
2017-12-22 11:20:00,45.37,45.43,45.37,45.39,21389.0,40.2923,40.3456,40.2923,40.3101,21389.0
2017-12-22 11:30:00,45.38,45.38,45.29,45.34,29204.0,40.3012,40.3012,40.2213,40.2657,29204.0
2017-12-22 11:40:00,45.34,45.37,45.31,45.31,19559.0,40.2657,40.2923,40.2391,40.2391,19559.0
2017-12-22 11:50:00,45.32,45.37,45.32,45.34,40618.0,40.2479,40.2923,40.2479,40.2657,40618.0
2017-12-22 12:00:00,45.34,45.35,45.33,45.35,25862.0,40.2657,40.2746,40.2568,40.2746,25862.0
2017-12-22 12:10:00,45.35,45.4,45.35,45.4,26637.0,40.2746,40.319,40.2746,40.319,26637.0
2017-12-22 12:20:00,45.4,45.43,45.39,45.42,15934.0,40.319,40.3456,40.3101,40.3367,15934.0
2017-12-22 12:30:00,45.42,45.42,45.38,45.38,15400.0,40.3367,40.3367,40.3012,40.3012,15400.0
2017-12-22 12:40:00,45.37,45.4,45.36,45.4,37252.0,40.2923,40.319,40.2835,40.319,37252.0
2017-12-22 12:50:00,45.4,45.4,45.38,45.4,15519.0,40.319,40.319,40.3012,40.319,15519.0
2017-12-22 13:00:00,45.39,45.4,45.37,45.38,32725.0,40.3101,40.319,40.2923,40.3012,32725.0
2017-12-22 13:10:00,45.38,45.41,45.38,45.41,10962.0,40.3012,40.3279,40.3012,40.3279,10962.0
2017-12-22 13:20:00,45.41,45.42,45.39,45.4,27305.0,40.3279,40.3367,40.3101,40.319,27305.0
2017-12-22 13:30:00,45.4,45.4,45.36,45.39,12583.0,40.319,40.319,40.2835,40.3101,12583.0
2017-12-22 13:40:00,45.39,45.45,45.39,45.43,77251.0,40.3101,40.3634,40.3101,40.3456,77251.0
2017-12-22 13:50:00,45.43,45.5,45.43,45.48,55365.0,40.3456,40.4078,40.3456,40.39,55365.0
2017-12-22 14:00:00,45.48,45.49,45.46,45.47,44665.0,40.39,40.3989,40.3723,40.3812,44665.0
2017-12-22 14:10:00,45.47,45.54,45.46,45.52,156383.0,40.3812,40.4433,40.3723,40.4256,156383.0
2017-12-22 14:20:00,45.51,45.54,45.48,45.49,94307.0,40.4167,40.4433,40.39,40.3989,94307.0
2017-12-22 14:30:00,45.48,45.52,45.48,45.51,41507.0,40.39,40.4256,40.39,40.4167,41507.0
2017-12-22 14:40:00,45.51,45.52,45.48,45.52,32073.0,40.4167,40.4256,40.39,40.4256,32073.0
2017-12-22 14:50:00,45.52,45.55,45.49,45.5,37287.0,40.4256,40.4522,40.3989,40.4078,37287.0
2017-12-22 15:00:00,45.51,45.51,45.45,45.48,19678.0,40.4167,40.4167,40.3634,40.39,19678.0
2017-12-22 15:10:00,45.49,45.51,45.47,45.5,15990.0,40.3989,40.4167,40.3812,40.4078,15990.0
2017-12-22 15:20:00,45.5,45.51,45.47,45.47,32146.0,40.4078,40.4167,40.3812,40.3812,32146.0
2017-12-22 15:30:00,45.47,45.53,45.46,45.5,293502.0,40.3812,40.4344,40.3723,40.4078,293502.0
2017-12-22 15:40:00,45.5,45.52,45.43,45.46,187571.0,40.4078,40.4256,40.3456,40.3723,187571.0
2017-12-22 15:50:00,45.45,45.52,45.43,45.51,206903.0,40.3634,40.4256,40.3456,40.4167,206903.0
2017-12-26 09:30:00,45.56,46.05,45.52,45.97,206653.0,40.4611,40.8962,40.4256,40.8252,206653.0
2017-12-26 09:40:00,45.97,46.09,45.96,46.05,108313.0,40.8252,40.9318,40.8163,40.8962,108313.0
2017-12-26 09:50:00,46.05,46.11,45.98,46.05,196132.0,40.8962,40.9495,40.8341,40.8962,196132.0
2017-12-26 10:00:00,46.05,46.13,46.04,46.08,108082.0,40.8962,40.9673,40.8874,40.9229,108082.0
2017-12-26 10:10:00,46.08,46.14,46.06,46.08,202018.0,40.9229,40.9762,40.9051,40.9229,202018.0
2017-12-26 10:20:00,46.09,46.11,45.99,45.99,25741.0,40.9318,40.9495,40.843,40.843,25741.0
2017-12-26 10:30:00,45.99,46.08,45.99,46.04,32452.0,40.843,40.9229,40.843,40.8874,32452.0
2017-12-26 10:40:00,46.04,46.05,45.98,46.03,45320.0,40.8874,40.8962,40.8341,40.8785,45320.0
2017-12-26 10:50:00,46.02,46.04,45.98,45.99,40905.0,40.8696,40.8874,40.8341,40.843,40905.0
2017-12-26 11:00:00,45.99,46.06,45.99,46.06,14394.0,40.843,40.9051,40.843,40.9051,14394.0
2017-12-26 11:10:00,46.06,46.08,46.01,46.07,55366.0,40.9051,40.9229,40.8607,40.914,55366.0
2017-12-26 11:20:00,46.06,46.08,46.04,46.04,41221.0,40.9051,40.9229,40.8874,40.8874,41221.0
2017-12-26 11:30:00,46.05,46.06,46.02,46.03,20521.0,40.8962,40.9051,40.8696,40.8785,20521.0
2017-12-26 11:40:00,46.04,46.09,46.02,46.09,22614.0,40.8874,40.9318,40.8696,40.9318,22614.0
2017-12-26 11:50:00,46.09,46.12,46.07,46.12,20753.0,40.9318,40.9584,40.914,40.9584,20753.0
2017-12-26 12:00:00,46.12,46.14,46.1,46.12,19309.0,40.9584,40.9762,40.9406,40.9584,19309.0
2017-12-26 12:10:00,46.13,46.18,46.13,46.16,35043.0,40.9673,41.0117,40.9673,40.9939,35043.0
2017-12-26 12:20:00,46.15,46.17,46.14,46.16,169523.0,40.985,41.0028,40.9762,40.9939,169523.0
2017-12-26 12:30:00,46.16,46.17,46.13,46.16,71186.0,40.9939,41.0028,40.9673,40.9939,71186.0
2017-12-26 12:40:00,46.15,46.15,46.12,46.13,25135.0,40.985,40.985,40.9584,40.9673,25135.0
2017-12-26 12:50:00,46.13,46.16,46.09,46.15,91987.0,40.9673,40.9939,40.9318,40.985,91987.0
2017-12-26 13:00:00,46.14,46.14,46.11,46.12,17586.0,40.9762,40.9762,40.9495,40.9584,17586.0
2017-12-26 13:10:00,46.13,46.17,46.13,46.16,19868.0,40.9673,41.0028,40.9673,40.9939,19868.0
2017-12-26 13:20:00,46.17,46.18,46.15,46.17,31261.0,41.0028,41.0117,40.985,41.0028,31261.0
2017-12-26 13:30:00,46.18,46.19,46.16,46.17,22358.0,41.0117,41.0206,40.9939,41.0028,22358.0
2017-12-26 13:40:00,46.18,46.18,46.13,46.15,20127.0,41.0117,41.0117,40.9673,40.985,20127.0
2017-12-26 13:50:00,46.15,46.15,46.1,46.11,11622.0,40.985,40.985,40.9406,40.9495,11622.0
2017-12-26 14:00:00,46.11,46.11,46.09,46.09,7345.0,40.9495,40.9495,40.9318,40.9318,7345.0
2017-12-26 14:10:00,46.09,46.1,46.08,46.08,17562.0,40.9318,40.9406,40.9229,40.9229,17562.0
2017-12-26 14:20:00,46.08,46.1,46.05,46.06,33833.0,40.9229,40.9406,40.8962,40.9051,33833.0
2017-12-26 14:30:00,46.06,46.07,46.04,46.07,24970.0,40.9051,40.914,40.8874,40.914,24970.0
2017-12-26 14:40:00,46.07,46.07,46.02,46.04,37767.0,40.914,40.914,40.8696,40.8874,37767.0
2017-12-26 14:50:00,46.04,46.08,46.04,46.06,34828.0,40.8874,40.9229,40.8874,40.9051,34828.0
2017-12-26 15:00:00,46.05,46.11,46.04,46.1,49865.0,40.8962,40.9495,40.8874,40.9406,49865.0
2017-12-26 15:10:00,46.1,46.11,46.01,46.02,43418.0,40.9406,40.9495,40.8607,40.8696,43418.0
2017-12-26 15:20:00,46.02,46.04,45.99,46.01,97845.0,40.8696,40.8874,40.843,40.8607,97845.0
2017-12-26 15:30:00,46.01,46.03,45.99,46.02,90680.0,40.8607,40.8785,40.843,40.8696,90680.0
2017-12-26 15:40:00,46.02,46.03,45.99,46.01,229310.0,40.8696,40.8785,40.843,40.8607,229310.0
2017-12-26 15:50:00,46.0,46.04,45.98,46.04,405599.0,40.8518,40.8874,40.8341,40.8874,405599.0
2017-12-27 09:30:00,46.09,46.09,45.78,45.9,91764.0,40.9318,40.9318,40.6565,40.763,91764.0
2017-12-27 09:40:00,45.89,45.98,45.85,45.86,31128.0,40.7541,40.8341,40.7186,40.7275,31128.0
2017-12-27 09:50:00,45.85,45.92,45.79,45.85,33213.0,40.7186,40.7808,40.6653,40.7186,33213.0
2017-12-27 10:00:00,45.86,45.92,45.81,45.83,73458.0,40.7275,40.7808,40.6831,40.7009,73458.0
2017-12-27 10:10:00,45.82,45.88,45.8,45.84,36887.0,40.692,40.7453,40.6742,40.7097,36887.0
2017-12-27 10:20:00,45.84,45.89,45.82,45.83,35883.0,40.7097,40.7541,40.692,40.7009,35883.0
2017-12-27 10:30:00,45.82,45.86,45.8,45.82,25671.0,40.692,40.7275,40.6742,40.692,25671.0
2017-12-27 10:40:00,45.81,45.83,45.73,45.76,16515.0,40.6831,40.7009,40.6121,40.6387,16515.0
2017-12-27 10:50:00,45.76,45.8,45.75,45.75,14968.0,40.6387,40.6742,40.6298,40.6298,14968.0
2017-12-27 11:00:00,45.76,45.79,45.75,45.76,41642.0,40.6387,40.6653,40.6298,40.6387,41642.0
2017-12-27 11:10:00,45.75,45.78,45.71,45.77,21812.0,40.6298,40.6565,40.5943,40.6476,21812.0
2017-12-27 11:20:00,45.76,45.8,45.75,45.79,23011.0,40.6387,40.6742,40.6298,40.6653,23011.0
2017-12-27 11:30:00,45.78,45.8,45.75,45.78,16516.0,40.6565,40.6742,40.6298,40.6565,16516.0
2017-12-27 11:40:00,45.78,45.83,45.75,45.83,24250.0,40.6565,40.7009,40.6298,40.7009,24250.0
2017-12-27 11:50:00,45.82,45.84,45.81,45.81,10518.0,40.692,40.7097,40.6831,40.6831,10518.0
2017-12-27 12:00:00,45.82,45.82,45.75,45.77,13952.0,40.692,40.692,40.6298,40.6476,13952.0
2017-12-27 12:10:00,45.77,45.77,45.68,45.68,36578.0,40.6476,40.6476,40.5676,40.5676,36578.0
2017-12-27 12:20:00,45.67,45.67,45.56,45.58,172018.0,40.5588,40.5588,40.4611,40.4788,172018.0
2017-12-27 12:30:00,45.59,45.61,45.57,45.59,21009.0,40.4877,40.5055,40.47,40.4877,21009.0
2017-12-27 12:40:00,45.6,45.62,45.57,45.58,27803.0,40.4966,40.5144,40.47,40.4788,27803.0
2017-12-27 12:50:00,45.57,45.58,45.51,45.51,79711.0,40.47,40.4788,40.4167,40.4167,79711.0
2017-12-27 13:00:00,45.5,45.54,45.42,45.52,60655.0,40.4078,40.4433,40.3367,40.4256,60655.0
2017-12-27 13:10:00,45.53,45.54,45.45,45.5,70824.0,40.4344,40.4433,40.3634,40.4078,70824.0
2017-12-27 13:20:00,45.48,45.49,45.44,45.46,31315.0,40.39,40.3989,40.3545,40.3723,31315.0
2017-12-27 13:30:00,45.45,45.47,45.44,45.47,59357.0,40.3634,40.3812,40.3545,40.3812,59357.0
2017-12-27 13:40:00,45.47,45.52,45.44,45.47,248221.0,40.3812,40.4256,40.3545,40.3812,248221.0
2017-12-27 13:50:00,45.46,45.47,45.44,45.45,155498.0,40.3723,40.3812,40.3545,40.3634,155498.0
2017-12-27 14:00:00,45.45,45.47,45.42,45.46,52549.0,40.3634,40.3812,40.3367,40.3723,52549.0
2017-12-27 14:10:00,45.47,45.54,45.47,45.53,23700.0,40.3812,40.4433,40.3812,40.4344,23700.0
2017-12-27 14:20:00,45.53,45.59,45.52,45.58,45614.0,40.4344,40.4877,40.4256,40.4788,45614.0
2017-12-27 14:30:00,45.59,45.62,45.56,45.57,43998.0,40.4877,40.5144,40.4611,40.47,43998.0
2017-12-27 14:40:00,45.58,45.58,45.54,45.55,36868.0,40.4788,40.4788,40.4433,40.4522,36868.0
2017-12-27 14:50:00,45.54,45.55,45.5,45.52,40801.0,40.4433,40.4522,40.4078,40.4256,40801.0
2017-12-27 15:00:00,45.52,45.53,45.47,45.48,46847.0,40.4256,40.4344,40.3812,40.39,46847.0
2017-12-27 15:10:00,45.48,45.48,45.44,45.45,40321.0,40.39,40.39,40.3545,40.3634,40321.0
2017-12-27 15:20:00,45.45,45.45,45.42,45.43,35343.0,40.3634,40.3634,40.3367,40.3456,35343.0
2017-12-27 15:30:00,45.43,45.45,45.42,45.44,78785.0,40.3456,40.3634,40.3367,40.3545,78785.0
2017-12-27 15:40:00,45.44,45.49,45.43,45.46,128089.0,40.3545,40.3989,40.3456,40.3723,128089.0
2017-12-27 15:50:00,45.46,45.48,45.45,45.48,358738.0,40.3723,40.39,40.3634,40.39,358738.0
2017-12-28 09:30:00,45.48,45.51,45.31,45.38,169422.0,40.39,40.4167,40.2391,40.3012,169422.0
2017-12-28 09:40:00,45.36,45.36,45.21,45.29,109786.0,40.2835,40.2835,40.1502,40.2213,109786.0
2017-12-28 09:50:00,45.29,45.36,45.28,45.35,55617.0,40.2213,40.2835,40.2124,40.2746,55617.0
2017-12-28 10:00:00,45.36,45.39,45.29,45.32,193833.0,40.2835,40.3101,40.2213,40.2479,193833.0
2017-12-28 10:10:00,45.32,45.37,45.32,45.37,71511.0,40.2479,40.2923,40.2479,40.2923,71511.0
2017-12-28 10:20:00,45.36,45.4,45.33,45.37,17294.0,40.2835,40.319,40.2568,40.2923,17294.0
2017-12-28 10:30:00,45.37,45.4,45.34,45.38,17119.0,40.2923,40.319,40.2657,40.3012,17119.0
2017-12-28 10:40:00,45.39,45.44,45.36,45.36,21194.0,40.3101,40.3545,40.2835,40.2835,21194.0
2017-12-28 10:50:00,45.37,45.46,45.37,45.46,14918.0,40.2923,40.3723,40.2923,40.3723,14918.0
2017-12-28 11:00:00,45.47,45.48,45.38,45.43,21400.0,40.3812,40.39,40.3012,40.3456,21400.0
2017-12-28 11:10:00,45.42,45.45,45.38,45.45,12880.0,40.3367,40.3634,40.3012,40.3634,12880.0
2017-12-28 11:20:00,45.44,45.48,45.42,45.43,33926.0,40.3545,40.39,40.3367,40.3456,33926.0
2017-12-28 11:30:00,45.44,45.47,45.41,45.41,13248.0,40.3545,40.3812,40.3279,40.3279,13248.0
2017-12-28 11:40:00,45.42,45.44,45.4,45.42,26985.0,40.3367,40.3545,40.319,40.3367,26985.0
2017-12-28 11:50:00,45.42,45.46,45.41,45.45,37058.0,40.3367,40.3723,40.3279,40.3634,37058.0
2017-12-28 12:00:00,45.45,45.47,45.43,45.44,17267.0,40.3634,40.3812,40.3456,40.3545,17267.0
2017-12-28 12:10:00,45.44,45.47,45.4,45.4,85799.0,40.3545,40.3812,40.319,40.319,85799.0
2017-12-28 12:20:00,45.41,45.43,45.4,45.42,15237.0,40.3279,40.3456,40.319,40.3367,15237.0
2017-12-28 12:30:00,45.42,45.42,45.3,45.3,350582.0,40.3367,40.3367,40.2302,40.2302,350582.0
2017-12-28 12:40:00,45.3,45.34,45.27,45.31,175560.0,40.2302,40.2657,40.2035,40.2391,175560.0
2017-12-28 12:50:00,45.31,45.33,45.27,45.28,162524.0,40.2391,40.2568,40.2035,40.2124,162524.0
2017-12-28 13:00:00,45.29,45.29,45.27,45.28,65664.0,40.2213,40.2213,40.2035,40.2124,65664.0
2017-12-28 13:10:00,45.27,45.29,45.23,45.29,138877.0,40.2035,40.2213,40.168,40.2213,138877.0
2017-12-28 13:20:00,45.29,45.32,45.28,45.3,78523.0,40.2213,40.2479,40.2124,40.2302,78523.0
2017-12-28 13:30:00,45.3,45.31,45.29,45.3,173721.0,40.2302,40.2391,40.2213,40.2302,173721.0
2017-12-28 13:40:00,45.3,45.32,45.29,45.3,205946.0,40.2302,40.2479,40.2213,40.2302,205946.0
2017-12-28 13:50:00,45.31,45.33,45.26,45.33,127900.0,40.2391,40.2568,40.1947,40.2568,127900.0
2017-12-28 14:00:00,45.34,45.38,45.31,45.37,27103.0,40.2657,40.3012,40.2391,40.2923,27103.0
2017-12-28 14:10:00,45.37,45.38,45.35,45.38,24883.0,40.2923,40.3012,40.2746,40.3012,24883.0
2017-12-28 14:20:00,45.38,45.38,45.36,45.37,10665.0,40.3012,40.3012,40.2835,40.2923,10665.0
2017-12-28 14:30:00,45.38,45.4,45.36,45.4,16854.0,40.3012,40.319,40.2835,40.319,16854.0
2017-12-28 14:40:00,45.4,45.49,45.39,45.48,45735.0,40.319,40.3989,40.3101,40.39,45735.0
2017-12-28 14:50:00,45.48,45.48,45.45,45.45,172371.0,40.39,40.39,40.3634,40.3634,172371.0
2017-12-28 15:00:00,45.45,45.49,45.44,45.48,64683.0,40.3634,40.3989,40.3545,40.39,64683.0
2017-12-28 15:10:00,45.48,45.49,45.46,45.48,43676.0,40.39,40.3989,40.3723,40.39,43676.0
2017-12-28 15:20:00,45.48,45.48,45.47,45.47,25431.0,40.39,40.39,40.3812,40.3812,25431.0
2017-12-28 15:30:00,45.47,45.5,45.45,45.5,42748.0,40.3812,40.4078,40.3634,40.4078,42748.0
2017-12-28 15:40:00,45.5,45.5,45.46,45.47,71730.0,40.4078,40.4078,40.3723,40.3812,71730.0
2017-12-28 15:50:00,45.47,45.54,45.46,45.52,342164.0,40.3812,40.4433,40.3723,40.4256,342164.0
2017-12-29 09:30:00,45.57,45.72,45.52,45.6,78673.0,40.47,40.6032,40.4256,40.4966,78673.0
2017-12-29 09:40:00,45.6,45.69,45.57,45.58,79884.0,40.4966,40.5765,40.47,40.4788,79884.0
2017-12-29 09:50:00,45.57,45.61,45.53,45.58,52522.0,40.47,40.5055,40.4344,40.4788,52522.0
2017-12-29 10:00:00,45.58,45.59,45.49,45.51,30740.0,40.4788,40.4877,40.3989,40.4167,30740.0
2017-12-29 10:10:00,45.51,45.59,45.49,45.58,35858.0,40.4167,40.4877,40.3989,40.4788,35858.0
2017-12-29 10:20:00,45.58,45.64,45.56,45.63,27699.0,40.4788,40.5321,40.4611,40.5232,27699.0
2017-12-29 10:30:00,45.63,45.66,45.56,45.57,45267.0,40.5232,40.5499,40.4611,40.47,45267.0
2017-12-29 10:40:00,45.57,45.6,45.56,45.57,55511.0,40.47,40.4966,40.4611,40.47,55511.0
2017-12-29 10:50:00,45.57,45.62,45.56,45.59,45545.0,40.47,40.5144,40.4611,40.4877,45545.0
2017-12-29 11:00:00,45.59,45.59,45.54,45.56,30693.0,40.4877,40.4877,40.4433,40.4611,30693.0
2017-12-29 11:10:00,45.56,45.61,45.53,45.59,39722.0,40.4611,40.5055,40.4344,40.4877,39722.0
2017-12-29 11:20:00,45.6,45.6,45.55,45.55,31296.0,40.4966,40.4966,40.4522,40.4522,31296.0
2017-12-29 11:30:00,45.55,45.56,45.52,45.52,22644.0,40.4522,40.4611,40.4256,40.4256,22644.0
2017-12-29 11:40:00,45.52,45.59,45.51,45.59,21350.0,40.4256,40.4877,40.4167,40.4877,21350.0
2017-12-29 11:50:00,45.58,45.58,45.53,45.55,18368.0,40.4788,40.4788,40.4344,40.4522,18368.0
2017-12-29 12:00:00,45.56,45.61,45.56,45.61,21894.0,40.4611,40.5055,40.4611,40.5055,21894.0
2017-12-29 12:10:00,45.61,45.66,45.61,45.64,28623.0,40.5055,40.5499,40.5055,40.5321,28623.0
2017-12-29 12:20:00,45.64,45.65,45.59,45.59,13148.0,40.5321,40.541,40.4877,40.4877,13148.0
2017-12-29 12:30:00,45.59,45.64,45.58,45.62,28437.0,40.4877,40.5321,40.4788,40.5144,28437.0
2017-12-29 12:40:00,45.62,45.62,45.51,45.52,403538.0,40.5144,40.5144,40.4167,40.4256,403538.0
2017-12-29 12:50:00,45.51,45.52,45.48,45.49,53128.0,40.4167,40.4256,40.39,40.3989,53128.0
2017-12-29 13:00:00,45.49,45.5,45.43,45.46,100004.0,40.3989,40.4078,40.3456,40.3723,100004.0
2017-12-29 13:10:00,45.47,45.47,45.41,45.43,54508.0,40.3812,40.3812,40.3279,40.3456,54508.0
2017-12-29 13:20:00,45.44,45.48,45.43,45.44,42970.0,40.3545,40.39,40.3456,40.3545,42970.0
2017-12-29 13:30:00,45.44,45.45,45.42,45.45,22412.0,40.3545,40.3634,40.3367,40.3634,22412.0
2017-12-29 13:40:00,45.44,45.44,45.41,45.42,18847.0,40.3545,40.3545,40.3279,40.3367,18847.0
2017-12-29 13:50:00,45.42,45.43,45.37,45.42,460822.0,40.3367,40.3456,40.2923,40.3367,460822.0
2017-12-29 14:00:00,45.42,45.43,45.4,45.41,69242.0,40.3367,40.3456,40.319,40.3279,69242.0
2017-12-29 14:10:00,45.41,45.42,45.4,45.41,61116.0,40.3279,40.3367,40.319,40.3279,61116.0
2017-12-29 14:20:00,45.41,45.42,45.39,45.41,56260.0,40.3279,40.3367,40.3101,40.3279,56260.0
2017-12-29 14:30:00,45.41,45.43,45.37,45.42,137068.0,40.3279,40.3456,40.2923,40.3367,137068.0
2017-12-29 14:40:00,45.43,45.5,45.42,45.49,92458.0,40.3456,40.4078,40.3367,40.3989,92458.0
2017-12-29 14:50:00,45.48,45.5,45.46,45.47,32096.0,40.39,40.4078,40.3723,40.3812,32096.0
2017-12-29 15:00:00,45.47,45.47,45.41,45.44,26509.0,40.3812,40.3812,40.3279,40.3545,26509.0
2017-12-29 15:10:00,45.44,45.44,45.41,45.42,33589.0,40.3545,40.3545,40.3279,40.3367,33589.0
2017-12-29 15:20:00,45.41,45.45,45.41,45.42,38770.0,40.3279,40.3634,40.3279,40.3367,38770.0
2017-12-29 15:30:00,45.43,45.44,45.39,45.39,227283.0,40.3456,40.3545,40.3101,40.3101,227283.0
2017-12-29 15:40:00,45.39,45.39,45.31,45.33,205377.0,40.3101,40.3101,40.2391,40.2568,205377.0
2017-12-29 15:50:00,45.32,45.33,45.16,45.17,592531.0,40.2479,40.2568,40.1058,40.1147,592531.0
2018-01-02 09:30:00,45.5,45.88,45.3,45.74,165037.0,40.4078,40.7453,40.2302,40.6209,165037.0
2018-01-02 09:40:00,45.75,45.82,45.61,45.75,129234.0,40.6298,40.692,40.5055,40.6298,129234.0
2018-01-02 09:50:00,45.74,45.82,45.67,45.8,177040.0,40.6209,40.692,40.5588,40.6742,177040.0
2018-01-02 10:00:00,45.79,45.91,45.76,45.88,159198.0,40.6653,40.7719,40.6387,40.7453,159198.0
2018-01-02 10:10:00,45.88,45.88,45.79,45.88,144743.0,40.7453,40.7453,40.6653,40.7453,144743.0
2018-01-02 10:20:00,45.88,45.91,45.84,45.89,60311.0,40.7453,40.7719,40.7097,40.7541,60311.0
2018-01-02 10:30:00,45.9,46.03,45.9,45.93,148928.0,40.763,40.8785,40.763,40.7897,148928.0
2018-01-02 10:40:00,45.92,45.99,45.87,45.91,61794.0,40.7808,40.843,40.7364,40.7719,61794.0
2018-01-02 10:50:00,45.91,46.02,45.91,45.95,100960.0,40.7719,40.8696,40.7719,40.8074,100960.0
2018-01-02 11:00:00,45.95,46.02,45.95,45.99,31237.0,40.8074,40.8696,40.8074,40.843,31237.0
2018-01-02 11:10:00,45.99,46.08,45.98,46.05,79628.0,40.843,40.9229,40.8341,40.8962,79628.0
2018-01-02 11:20:00,46.03,46.04,45.99,46.0,26417.0,40.8785,40.8874,40.843,40.8518,26417.0
2018-01-02 11:30:00,45.99,46.01,45.93,45.96,29957.0,40.843,40.8607,40.7897,40.8163,29957.0
2018-01-02 11:40:00,45.95,45.95,45.87,45.9,31242.0,40.8074,40.8074,40.7364,40.763,31242.0
2018-01-02 11:50:00,45.91,45.92,45.88,45.91,26704.0,40.7719,40.7808,40.7453,40.7719,26704.0
2018-01-02 12:00:00,45.91,45.95,45.89,45.93,25406.0,40.7719,40.8074,40.7541,40.7897,25406.0
2018-01-02 12:10:00,45.92,45.96,45.9,45.91,45448.0,40.7808,40.8163,40.763,40.7719,45448.0
2018-01-02 12:20:00,45.91,45.97,45.9,45.96,26555.0,40.7719,40.8252,40.763,40.8163,26555.0
2018-01-02 12:30:00,45.96,45.96,45.91,45.93,41170.0,40.8163,40.8163,40.7719,40.7897,41170.0
2018-01-02 12:40:00,45.93,45.94,45.87,45.9,34515.0,40.7897,40.7986,40.7364,40.763,34515.0
2018-01-02 12:50:00,45.89,45.92,45.88,45.91,24855.0,40.7541,40.7808,40.7453,40.7719,24855.0
2018-01-02 13:00:00,45.91,45.95,45.9,45.93,26783.0,40.7719,40.8074,40.763,40.7897,26783.0
2018-01-02 13:10:00,45.93,45.95,45.9,45.9,44769.0,40.7897,40.8074,40.763,40.763,44769.0
2018-01-02 13:20:00,45.91,45.94,45.89,45.94,24100.0,40.7719,40.7986,40.7541,40.7986,24100.0
2018-01-02 13:30:00,45.94,45.96,45.93,45.94,18060.0,40.7986,40.8163,40.7897,40.7986,18060.0
2018-01-02 13:40:00,45.94,45.97,45.92,45.94,19039.0,40.7986,40.8252,40.7808,40.7986,19039.0
2018-01-02 13:50:00,45.94,45.99,45.94,45.97,25132.0,40.7986,40.843,40.7986,40.8252,25132.0
2018-01-02 14:00:00,45.98,46.02,45.96,46.0,23818.0,40.8341,40.8696,40.8163,40.8518,23818.0
2018-01-02 14:10:00,45.99,46.03,45.95,46.03,44297.0,40.843,40.8785,40.8074,40.8785,44297.0
2018-01-02 14:20:00,46.02,46.07,46.01,46.06,38717.0,40.8696,40.914,40.8607,40.9051,38717.0
2018-01-02 14:30:00,46.06,46.08,46.03,46.05,24789.0,40.9051,40.9229,40.8785,40.8962,24789.0
2018-01-02 14:40:00,46.05,46.1,46.03,46.08,74452.0,40.8962,40.9406,40.8785,40.9229,74452.0
2018-01-02 14:50:00,46.07,46.12,46.01,46.04,59602.0,40.914,40.9584,40.8607,40.8874,59602.0
2018-01-02 15:00:00,46.04,46.04,45.99,46.01,38674.0,40.8874,40.8874,40.843,40.8607,38674.0
2018-01-02 15:10:00,46.01,46.01,45.95,45.97,43973.0,40.8607,40.8607,40.8074,40.8252,43973.0
2018-01-02 15:20:00,45.97,46.02,45.95,45.98,117576.0,40.8252,40.8696,40.8074,40.8341,117576.0
2018-01-02 15:30:00,45.98,45.98,45.92,45.94,89076.0,40.8341,40.8341,40.7808,40.7986,89076.0
2018-01-02 15:40:00,45.94,45.99,45.94,45.97,147989.0,40.7986,40.843,40.7986,40.8252,147989.0
2018-01-02 15:50:00,45.97,46.04,45.96,45.98,834434.0,40.8252,40.8874,40.8163,40.8341,834434.0
2018-01-03 09:30:00,46.02,46.33,45.95,46.05,304239.0,40.8696,41.1449,40.8074,40.8962,304239.0
2018-01-03 09:40:00,46.04,46.05,45.89,46.0,422952.0,40.8874,40.8962,40.7541,40.8518,422952.0
2018-01-03 09:50:00,46.0,46.09,45.95,46.06,227405.0,40.8518,40.9318,40.8074,40.9051,227405.0
2018-01-03 10:00:00,46.07,46.15,46.01,46.08,268356.0,40.914,40.985,40.8607,40.9229,268356.0
2018-01-03 10:10:00,46.08,46.09,46.0,46.03,193232.0,40.9229,40.9318,40.8518,40.8785,193232.0
2018-01-03 10:20:00,46.04,46.13,46.03,46.12,89152.0,40.8874,40.9673,40.8785,40.9584,89152.0
2018-01-03 10:30:00,46.12,46.14,46.01,46.01,93225.0,40.9584,40.9762,40.8607,40.8607,93225.0
2018-01-03 10:40:00,46.01,46.05,45.93,45.96,86943.0,40.8607,40.8962,40.7897,40.8163,86943.0
2018-01-03 10:50:00,45.97,45.99,45.88,45.92,89807.0,40.8252,40.843,40.7453,40.7808,89807.0
2018-01-03 11:00:00,45.92,46.0,45.92,45.98,1417204.0,40.7808,40.8518,40.7808,40.8341,1417204.0
2018-01-03 11:10:00,45.98,46.03,45.94,46.0,169532.0,40.8341,40.8785,40.7986,40.8518,169532.0
2018-01-03 11:20:00,46.0,46.0,45.9,45.93,129364.0,40.8518,40.8518,40.763,40.7897,129364.0
2018-01-03 11:30:00,45.94,45.96,45.89,45.91,259463.0,40.7986,40.8163,40.7541,40.7719,259463.0
2018-01-03 11:40:00,45.9,45.93,45.87,45.91,134454.0,40.763,40.7897,40.7364,40.7719,134454.0
2018-01-03 11:50:00,45.91,45.92,45.75,45.77,339054.0,40.7719,40.7808,40.6298,40.6476,339054.0
2018-01-03 12:00:00,45.78,45.81,45.68,45.69,403385.0,40.6565,40.6831,40.5676,40.5765,403385.0
2018-01-03 12:10:00,45.69,45.75,45.68,45.73,141760.0,40.5765,40.6298,40.5676,40.6121,141760.0
2018-01-03 12:20:00,45.73,45.76,45.67,45.69,97795.0,40.6121,40.6387,40.5588,40.5765,97795.0
2018-01-03 12:30:00,45.69,45.74,45.68,45.74,76931.0,40.5765,40.6209,40.5676,40.6209,76931.0
2018-01-03 12:40:00,45.75,45.82,45.74,45.82,118188.0,40.6298,40.692,40.6209,40.692,118188.0
2018-01-03 12:50:00,45.82,45.89,45.81,45.84,114013.0,40.692,40.7541,40.6831,40.7097,114013.0
2018-01-03 13:00:00,45.85,45.85,45.78,45.81,125893.0,40.7186,40.7186,40.6565,40.6831,125893.0
2018-01-03 13:10:00,45.81,45.85,45.79,45.84,131530.0,40.6831,40.7186,40.6653,40.7097,131530.0
2018-01-03 13:20:00,45.84,45.85,45.81,45.83,114996.0,40.7097,40.7186,40.6831,40.7009,114996.0
2018-01-03 13:30:00,45.83,45.87,45.82,45.85,114081.0,40.7009,40.7364,40.692,40.7186,114081.0
2018-01-03 13:40:00,45.85,45.88,45.83,45.84,106121.0,40.7186,40.7453,40.7009,40.7097,106121.0
2018-01-03 13:50:00,45.84,45.84,45.78,45.8,88473.0,40.7097,40.7097,40.6565,40.6742,88473.0
2018-01-03 14:00:00,45.81,45.85,45.78,45.84,106345.0,40.6831,40.7186,40.6565,40.7097,106345.0
2018-01-03 14:10:00,45.84,45.89,45.83,45.89,103844.0,40.7097,40.7541,40.7009,40.7541,103844.0
2018-01-03 14:20:00,45.89,45.91,45.82,45.89,164695.0,40.7541,40.7719,40.692,40.7541,164695.0
2018-01-03 14:30:00,45.88,45.92,45.88,45.91,122123.0,40.7453,40.7808,40.7453,40.7719,122123.0
2018-01-03 14:40:00,45.91,45.98,45.9,45.95,159213.0,40.7719,40.8341,40.763,40.8074,159213.0
2018-01-03 14:50:00,45.94,46.02,45.93,46.01,193194.0,40.7986,40.8696,40.7897,40.8607,193194.0
2018-01-03 15:00:00,46.0,46.04,45.97,45.99,255283.0,40.8518,40.8874,40.8252,40.843,255283.0
2018-01-03 15:10:00,45.98,46.01,45.96,45.99,333784.0,40.8341,40.8607,40.8163,40.843,333784.0
2018-01-03 15:20:00,45.99,46.0,45.93,45.98,360965.0,40.843,40.8518,40.7897,40.8341,360965.0
2018-01-03 15:30:00,45.98,46.0,45.96,45.99,118021.0,40.8341,40.8518,40.8163,40.843,118021.0
2018-01-03 15:40:00,45.99,46.01,45.94,45.98,219418.0,40.843,40.8607,40.7986,40.8341,219418.0
2018-01-03 15:50:00,45.99,46.03,45.96,45.97,572536.0,40.843,40.8785,40.8163,40.8252,572536.0
2018-01-04 09:30:00,46.08,46.3,45.65,45.7,430389.0,40.9229,41.1183,40.541,40.5854,430389.0
2018-01-04 09:40:00,45.7,45.71,45.4,45.41,403919.0,40.5854,40.5943,40.319,40.3279,403919.0
2018-01-04 09:50:00,45.42,45.46,45.26,45.33,680189.0,40.3367,40.3723,40.1947,40.2568,680189.0
2018-01-04 10:00:00,45.33,45.36,45.2,45.23,484230.0,40.2568,40.2835,40.1414,40.168,484230.0
2018-01-04 10:10:00,45.23,45.26,45.0,45.04,900565.0,40.168,40.1947,39.9638,39.9993,900565.0
2018-01-04 10:20:00,45.04,45.04,44.94,44.96,822280.0,39.9993,39.9993,39.9105,39.9282,822280.0
2018-01-04 10:30:00,44.96,44.97,44.87,44.9,637336.0,39.9282,39.9371,39.8483,39.8749,637336.0
2018-01-04 10:40:00,44.9,45.05,44.89,44.99,231624.0,39.8749,40.0082,39.8661,39.9549,231624.0
2018-01-04 10:50:00,45.0,45.12,44.95,45.1,231455.0,39.9638,40.0703,39.9193,40.0526,231455.0
2018-01-04 11:00:00,45.1,45.17,45.07,45.13,242731.0,40.0526,40.1147,40.0259,40.0792,242731.0
2018-01-04 11:10:00,45.14,45.29,45.13,45.23,71979.0,40.0881,40.2213,40.0792,40.168,71979.0
2018-01-04 11:20:00,45.23,45.24,45.11,45.17,253053.0,40.168,40.1769,40.0614,40.1147,253053.0
2018-01-04 11:30:00,45.16,45.17,45.06,45.09,147619.0,40.1058,40.1147,40.017,40.0437,147619.0
2018-01-04 11:40:00,45.09,45.16,45.07,45.16,110529.0,40.0437,40.1058,40.0259,40.1058,110529.0
2018-01-04 11:50:00,45.15,45.17,45.03,45.08,610498.0,40.097,40.1147,39.9904,40.0348,610498.0
2018-01-04 12:00:00,45.07,45.16,45.03,45.15,620366.0,40.0259,40.1058,39.9904,40.097,620366.0
2018-01-04 12:10:00,45.15,45.21,45.11,45.21,184856.0,40.097,40.1502,40.0614,40.1502,184856.0
2018-01-04 12:20:00,45.21,45.27,45.19,45.26,195366.0,40.1502,40.2035,40.1325,40.1947,195366.0
2018-01-04 12:30:00,45.26,45.28,45.23,45.27,148131.0,40.1947,40.2124,40.168,40.2035,148131.0
2018-01-04 12:40:00,45.27,45.37,45.27,45.37,105523.0,40.2035,40.2923,40.2035,40.2923,105523.0
2018-01-04 12:50:00,45.36,45.37,45.33,45.35,118415.0,40.2835,40.2923,40.2568,40.2746,118415.0
2018-01-04 13:00:00,45.35,45.38,45.34,45.38,169216.0,40.2746,40.3012,40.2657,40.3012,169216.0
2018-01-04 13:10:00,45.38,45.45,45.37,45.45,132003.0,40.3012,40.3634,40.2923,40.3634,132003.0
2018-01-04 13:20:00,45.44,45.56,45.43,45.56,199717.0,40.3545,40.4611,40.3456,40.4611,199717.0
2018-01-04 13:30:00,45.56,45.64,45.55,45.64,129418.0,40.4611,40.5321,40.4522,40.5321,129418.0
2018-01-04 13:40:00,45.64,45.67,45.59,45.65,217118.0,40.5321,40.5588,40.4877,40.541,217118.0
2018-01-04 13:50:00,45.65,45.68,45.61,45.65,184806.0,40.541,40.5676,40.5055,40.541,184806.0
2018-01-04 14:00:00,45.66,45.66,45.48,45.52,305383.0,40.5499,40.5499,40.39,40.4256,305383.0
2018-01-04 14:10:00,45.53,45.54,45.48,45.48,125913.0,40.4344,40.4433,40.39,40.39,125913.0
2018-01-04 14:20:00,45.49,45.55,45.49,45.55,150729.0,40.3989,40.4522,40.3989,40.4522,150729.0
2018-01-04 14:30:00,45.55,45.63,45.54,45.6,210577.0,40.4522,40.5232,40.4433,40.4966,210577.0
2018-01-04 14:40:00,45.61,45.66,45.57,45.65,236740.0,40.5055,40.5499,40.47,40.541,236740.0
2018-01-04 14:50:00,45.64,45.65,45.61,45.63,128917.0,40.5321,40.541,40.5055,40.5232,128917.0
2018-01-04 15:00:00,45.64,45.71,45.63,45.65,155784.0,40.5321,40.5943,40.5232,40.541,155784.0
2018-01-04 15:10:00,45.65,45.69,45.61,45.62,696575.0,40.541,40.5765,40.5055,40.5144,696575.0
2018-01-04 15:20:00,45.63,45.71,45.62,45.71,349458.0,40.5232,40.5943,40.5144,40.5943,349458.0
2018-01-04 15:30:00,45.71,45.76,45.68,45.72,262508.0,40.5943,40.6387,40.5676,40.6032,262508.0
2018-01-04 15:40:00,45.73,45.73,45.67,45.69,366519.0,40.6121,40.6121,40.5588,40.5765,366519.0
2018-01-04 15:50:00,45.69,45.75,45.63,45.72,887062.0,40.5765,40.6298,40.5232,40.6032,887062.0
2018-01-05 09:30:00,45.59,45.84,45.59,45.7,218595.0,40.4877,40.7097,40.4877,40.5854,218595.0
2018-01-05 09:40:00,45.69,45.89,45.68,45.81,236762.0,40.5765,40.7541,40.5676,40.6831,236762.0
2018-01-05 09:50:00,45.81,45.92,45.74,45.82,134730.0,40.6831,40.7808,40.6209,40.692,134730.0
2018-01-05 10:00:00,45.82,45.93,45.8,45.93,95239.0,40.692,40.7897,40.6742,40.7897,95239.0
2018-01-05 10:10:00,45.94,45.96,45.85,45.93,101533.0,40.7986,40.8163,40.7186,40.7897,101533.0
2018-01-05 10:20:00,45.93,46.03,45.92,45.98,83484.0,40.7897,40.8785,40.7808,40.8341,83484.0
2018-01-05 10:30:00,45.98,46.01,45.93,45.98,119106.0,40.8341,40.8607,40.7897,40.8341,119106.0
2018-01-05 10:40:00,45.97,45.99,45.93,45.94,88683.0,40.8252,40.843,40.7897,40.7986,88683.0
2018-01-05 10:50:00,45.94,46.0,45.92,46.0,70321.0,40.7986,40.8518,40.7808,40.8518,70321.0
2018-01-05 11:00:00,46.0,46.03,45.96,45.96,62405.0,40.8518,40.8785,40.8163,40.8163,62405.0
2018-01-05 11:10:00,45.97,45.98,45.93,45.95,38403.0,40.8252,40.8341,40.7897,40.8074,38403.0
2018-01-05 11:20:00,45.94,45.96,45.9,45.95,564356.0,40.7986,40.8163,40.763,40.8074,564356.0
2018-01-05 11:30:00,45.95,46.03,45.94,46.01,64696.0,40.8074,40.8785,40.7986,40.8607,64696.0
2018-01-05 11:40:00,46.01,46.02,45.93,45.94,164310.0,40.8607,40.8696,40.7897,40.7986,164310.0
2018-01-05 11:50:00,45.94,45.94,45.89,45.91,74190.0,40.7986,40.7986,40.7541,40.7719,74190.0
2018-01-05 12:00:00,45.91,45.91,45.82,45.84,132896.0,40.7719,40.7719,40.692,40.7097,132896.0
2018-01-05 12:10:00,45.84,45.88,45.83,45.86,78013.0,40.7097,40.7453,40.7009,40.7275,78013.0
2018-01-05 12:20:00,45.87,45.92,45.85,45.91,46628.0,40.7364,40.7808,40.7186,40.7719,46628.0
2018-01-05 12:30:00,45.91,45.91,45.81,45.83,48407.0,40.7719,40.7719,40.6831,40.7009,48407.0
2018-01-05 12:40:00,45.82,45.85,45.8,45.82,44830.0,40.692,40.7186,40.6742,40.692,44830.0
2018-01-05 12:50:00,45.82,45.87,45.8,45.84,46386.0,40.692,40.7364,40.6742,40.7097,46386.0
2018-01-05 13:00:00,45.84,45.86,45.81,45.84,49268.0,40.7097,40.7275,40.6831,40.7097,49268.0
2018-01-05 13:10:00,45.84,45.88,45.83,45.88,47371.0,40.7097,40.7453,40.7009,40.7453,47371.0
2018-01-05 13:20:00,45.88,45.88,45.85,45.86,52252.0,40.7453,40.7453,40.7186,40.7275,52252.0
2018-01-05 13:30:00,45.87,45.91,45.85,45.9,46145.0,40.7364,40.7719,40.7186,40.763,46145.0
2018-01-05 13:40:00,45.91,45.97,45.9,45.96,133857.0,40.7719,40.8252,40.763,40.8163,133857.0
2018-01-05 13:50:00,45.97,45.97,45.94,45.95,54859.0,40.8252,40.8252,40.7986,40.8074,54859.0
2018-01-05 14:00:00,45.94,45.97,45.94,45.96,38864.0,40.7986,40.8252,40.7986,40.8163,38864.0
2018-01-05 14:10:00,45.96,46.03,45.95,45.98,150629.0,40.8163,40.8785,40.8074,40.8341,150629.0
2018-01-05 14:20:00,45.98,46.01,45.97,45.98,53806.0,40.8341,40.8607,40.8252,40.8341,53806.0
2018-01-05 14:30:00,45.97,46.03,45.97,46.01,60401.0,40.8252,40.8785,40.8252,40.8607,60401.0
2018-01-05 14:40:00,46.01,46.06,45.99,46.05,79730.0,40.8607,40.9051,40.843,40.8962,79730.0
2018-01-05 14:50:00,46.05,46.06,46.03,46.05,61910.0,40.8962,40.9051,40.8785,40.8962,61910.0
2018-01-05 15:00:00,46.06,46.09,46.05,46.08,75375.0,40.9051,40.9318,40.8962,40.9229,75375.0
2018-01-05 15:10:00,46.08,46.09,46.05,46.07,83650.0,40.9229,40.9318,40.8962,40.914,83650.0
2018-01-05 15:20:00,46.06,46.07,46.04,46.05,89768.0,40.9051,40.914,40.8874,40.8962,89768.0
2018-01-05 15:30:00,46.05,46.1,46.05,46.08,285551.0,40.8962,40.9406,40.8962,40.9229,285551.0
2018-01-05 15:40:00,46.08,46.12,46.05,46.11,216420.0,40.9229,40.9584,40.8962,40.9495,216420.0
2018-01-05 15:50:00,46.12,46.13,46.06,46.12,762564.0,40.9584,40.9673,40.9051,40.9584,762564.0
2018-01-08 09:30:00,46.32,46.45,46.22,46.26,348522.0,41.136,41.2515,41.0472,41.0827,348522.0
2018-01-08 09:40:00,46.26,46.34,46.22,46.3,324922.0,41.0827,41.1538,41.0472,41.1183,324922.0
2018-01-08 09:50:00,46.3,46.31,45.89,45.9,580298.0,41.1183,41.1271,40.7541,40.763,580298.0
2018-01-08 10:00:00,45.9,45.97,45.73,45.73,66137.0,40.763,40.8252,40.6121,40.6121,66137.0
2018-01-08 10:10:00,45.72,45.82,45.69,45.79,125680.0,40.6032,40.692,40.5765,40.6653,125680.0
2018-01-08 10:20:00,45.79,45.81,45.75,45.76,111792.0,40.6653,40.6831,40.6298,40.6387,111792.0
2018-01-08 10:30:00,45.77,45.85,45.74,45.77,145412.0,40.6476,40.7186,40.6209,40.6476,145412.0
2018-01-08 10:40:00,45.77,45.8,45.69,45.77,94955.0,40.6476,40.6742,40.5765,40.6476,94955.0
2018-01-08 10:50:00,45.78,45.91,45.78,45.9,76625.0,40.6565,40.7719,40.6565,40.763,76625.0
2018-01-08 11:00:00,45.9,45.94,45.84,45.85,186601.0,40.763,40.7986,40.7097,40.7186,186601.0
2018-01-08 11:10:00,45.85,45.88,45.78,45.78,56599.0,40.7186,40.7453,40.6565,40.6565,56599.0
2018-01-08 11:20:00,45.79,45.89,45.78,45.86,42627.0,40.6653,40.7541,40.6565,40.7275,42627.0
2018-01-08 11:30:00,45.87,45.93,45.86,45.92,73073.0,40.7364,40.7897,40.7275,40.7808,73073.0
2018-01-08 11:40:00,45.93,45.99,45.91,45.99,42294.0,40.7897,40.843,40.7719,40.843,42294.0
2018-01-08 11:50:00,45.98,46.09,45.98,46.06,63632.0,40.8341,40.9318,40.8341,40.9051,63632.0
2018-01-08 12:00:00,46.06,46.17,46.06,46.15,29319.0,40.9051,41.0028,40.9051,40.985,29319.0
2018-01-08 12:10:00,46.16,46.21,46.13,46.21,24283.0,40.9939,41.0383,40.9673,41.0383,24283.0
2018-01-08 12:20:00,46.2,46.24,46.19,46.2,32498.0,41.0295,41.065,41.0206,41.0295,32498.0
2018-01-08 12:30:00,46.2,46.22,46.16,46.21,31938.0,41.0295,41.0472,40.9939,41.0383,31938.0
2018-01-08 12:40:00,46.21,46.26,46.2,46.26,47063.0,41.0383,41.0827,41.0295,41.0827,47063.0
2018-01-08 12:50:00,46.26,46.27,46.24,46.26,73548.0,41.0827,41.0916,41.065,41.0827,73548.0
2018-01-08 13:00:00,46.26,46.3,46.26,46.29,42759.0,41.0827,41.1183,41.0827,41.1094,42759.0
2018-01-08 13:10:00,46.28,46.33,46.27,46.33,34819.0,41.1005,41.1449,41.0916,41.1449,34819.0
2018-01-08 13:20:00,46.33,46.35,46.29,46.32,37256.0,41.1449,41.1627,41.1094,41.136,37256.0
2018-01-08 13:30:00,46.32,46.33,46.27,46.31,40360.0,41.136,41.1449,41.0916,41.1271,40360.0
2018-01-08 13:40:00,46.3,46.31,46.27,46.29,40250.0,41.1183,41.1271,41.0916,41.1094,40250.0
2018-01-08 13:50:00,46.29,46.3,46.24,46.26,45794.0,41.1094,41.1183,41.065,41.0827,45794.0
2018-01-08 14:00:00,46.26,46.28,46.25,46.27,21192.0,41.0827,41.1005,41.0739,41.0916,21192.0
2018-01-08 14:10:00,46.27,46.3,46.23,46.23,33303.0,41.0916,41.1183,41.0561,41.0561,33303.0
2018-01-08 14:20:00,46.24,46.26,46.22,46.25,32783.0,41.065,41.0827,41.0472,41.0739,32783.0
2018-01-08 14:30:00,46.24,46.28,46.23,46.23,33210.0,41.065,41.1005,41.0561,41.0561,33210.0
2018-01-08 14:40:00,46.23,46.29,46.23,46.28,44584.0,41.0561,41.1094,41.0561,41.1005,44584.0
2018-01-08 14:50:00,46.28,46.33,46.27,46.3,46987.0,41.1005,41.1449,41.0916,41.1183,46987.0
2018-01-08 15:00:00,46.3,46.32,46.28,46.32,62516.0,41.1183,41.136,41.1005,41.136,62516.0
2018-01-08 15:10:00,46.32,46.32,46.25,46.26,72277.0,41.136,41.136,41.0739,41.0827,72277.0
2018-01-08 15:20:00,46.27,46.27,46.23,46.27,139467.0,41.0916,41.0916,41.0561,41.0916,139467.0
2018-01-08 15:30:00,46.26,46.34,46.24,46.34,193697.0,41.0827,41.1538,41.065,41.1538,193697.0
2018-01-08 15:40:00,46.34,46.35,46.3,46.31,271921.0,41.1538,41.1627,41.1183,41.1271,271921.0
2018-01-08 15:50:00,46.31,46.36,46.28,46.29,627443.0,41.1271,41.1715,41.1005,41.1094,627443.0
2018-01-09 09:30:00,46.24,46.26,45.93,46.05,462166.0,41.065,41.0827,40.7897,40.8962,462166.0
2018-01-09 09:40:00,46.05,46.1,45.96,46.09,309862.0,40.8962,40.9406,40.8163,40.9318,309862.0
2018-01-09 09:50:00,46.09,46.14,45.91,45.92,466272.0,40.9318,40.9762,40.7719,40.7808,466272.0
2018-01-09 10:00:00,45.93,45.93,45.77,45.84,465597.0,40.7897,40.7897,40.6476,40.7097,465597.0
2018-01-09 10:10:00,45.84,45.93,45.79,45.83,284072.0,40.7097,40.7897,40.6653,40.7009,284072.0
2018-01-09 10:20:00,45.83,45.94,45.83,45.92,155278.0,40.7009,40.7986,40.7009,40.7808,155278.0
2018-01-09 10:30:00,45.92,45.93,45.76,45.77,220725.0,40.7808,40.7897,40.6387,40.6476,220725.0
2018-01-09 10:40:00,45.77,45.84,45.76,45.78,144940.0,40.6476,40.7097,40.6387,40.6565,144940.0
2018-01-09 10:50:00,45.78,45.78,45.66,45.74,312501.0,40.6565,40.6565,40.5499,40.6209,312501.0
2018-01-09 11:00:00,45.75,45.78,45.72,45.73,205168.0,40.6298,40.6565,40.6032,40.6121,205168.0
2018-01-09 11:10:00,45.73,45.86,45.72,45.85,116690.0,40.6121,40.7275,40.6032,40.7186,116690.0
2018-01-09 11:20:00,45.85,45.87,45.81,45.83,92560.0,40.7186,40.7364,40.6831,40.7009,92560.0
2018-01-09 11:30:00,45.83,45.87,45.82,45.86,56962.0,40.7009,40.7364,40.692,40.7275,56962.0
2018-01-09 11:40:00,45.86,45.89,45.83,45.87,99084.0,40.7275,40.7541,40.7009,40.7364,99084.0
2018-01-09 11:50:00,45.87,45.9,45.85,45.89,105655.0,40.7364,40.763,40.7186,40.7541,105655.0
2018-01-09 12:00:00,45.89,45.9,45.85,45.86,47147.0,40.7541,40.763,40.7186,40.7275,47147.0
2018-01-09 12:10:00,45.87,45.9,45.86,45.89,37385.0,40.7364,40.763,40.7275,40.7541,37385.0
2018-01-09 12:20:00,45.88,45.91,45.86,45.91,27521.0,40.7453,40.7719,40.7275,40.7719,27521.0
2018-01-09 12:30:00,45.91,45.94,45.91,45.93,38841.0,40.7719,40.7986,40.7719,40.7897,38841.0
2018-01-09 12:40:00,45.93,45.97,45.92,45.94,83912.0,40.7897,40.8252,40.7808,40.7986,83912.0
2018-01-09 12:50:00,45.94,45.95,45.93,45.94,62010.0,40.7986,40.8074,40.7897,40.7986,62010.0
2018-01-09 13:00:00,45.94,45.95,45.92,45.95,63551.0,40.7986,40.8074,40.7808,40.8074,63551.0
2018-01-09 13:10:00,45.95,45.95,45.89,45.89,76203.0,40.8074,40.8074,40.7541,40.7541,76203.0
2018-01-09 13:20:00,45.89,45.92,45.88,45.92,87084.0,40.7541,40.7808,40.7453,40.7808,87084.0
2018-01-09 13:30:00,45.92,45.93,45.9,45.92,58905.0,40.7808,40.7897,40.763,40.7808,58905.0
2018-01-09 13:40:00,45.92,45.98,45.91,45.97,111657.0,40.7808,40.8341,40.7719,40.8252,111657.0
2018-01-09 13:50:00,45.97,45.98,45.93,45.94,187850.0,40.8252,40.8341,40.7897,40.7986,187850.0
2018-01-09 14:00:00,45.94,45.97,45.91,45.94,49455.0,40.7986,40.8252,40.7719,40.7986,49455.0
2018-01-09 14:10:00,45.94,45.94,45.88,45.91,49444.0,40.7986,40.7986,40.7453,40.7719,49444.0
2018-01-09 14:20:00,45.92,45.94,45.88,45.88,43948.0,40.7808,40.7986,40.7453,40.7453,43948.0
2018-01-09 14:30:00,45.88,45.88,45.85,45.87,45663.0,40.7453,40.7453,40.7186,40.7364,45663.0
2018-01-09 14:40:00,45.87,45.89,45.84,45.84,82385.0,40.7364,40.7541,40.7097,40.7097,82385.0
2018-01-09 14:50:00,45.84,45.85,45.82,45.83,67830.0,40.7097,40.7186,40.692,40.7009,67830.0
2018-01-09 15:00:00,45.83,45.84,45.8,45.83,96242.0,40.7009,40.7097,40.6742,40.7009,96242.0
2018-01-09 15:10:00,45.82,45.86,45.81,45.84,54899.0,40.692,40.7275,40.6831,40.7097,54899.0
2018-01-09 15:20:00,45.84,45.85,45.78,45.79,77616.0,40.7097,40.7186,40.6565,40.6653,77616.0
2018-01-09 15:30:00,45.79,45.89,45.78,45.88,160106.0,40.6653,40.7541,40.6565,40.7453,160106.0
2018-01-09 15:40:00,45.88,45.89,45.81,45.82,184517.0,40.7453,40.7541,40.6831,40.692,184517.0
2018-01-09 15:50:00,45.82,45.84,45.79,45.81,368220.0,40.692,40.7097,40.6653,40.6831,368220.0
2018-01-10 09:30:00,45.57,45.75,45.5,45.68,215804.0,40.47,40.6298,40.4078,40.5676,215804.0
2018-01-10 09:40:00,45.68,45.85,45.65,45.66,180351.0,40.5676,40.7186,40.541,40.5499,180351.0
2018-01-10 09:50:00,45.65,45.71,45.5,45.71,124403.0,40.541,40.5943,40.4078,40.5943,124403.0
2018-01-10 10:00:00,45.71,45.71,45.53,45.59,59753.0,40.5943,40.5943,40.4344,40.4877,59753.0
2018-01-10 10:10:00,45.6,45.73,45.6,45.72,38596.0,40.4966,40.6121,40.4966,40.6032,38596.0
2018-01-10 10:20:00,45.73,45.75,45.64,45.68,50483.0,40.6121,40.6298,40.5321,40.5676,50483.0
2018-01-10 10:30:00,45.69,45.83,45.69,45.82,63346.0,40.5765,40.7009,40.5765,40.692,63346.0
2018-01-10 10:40:00,45.82,45.82,45.74,45.75,81848.0,40.692,40.692,40.6209,40.6298,81848.0
2018-01-10 10:50:00,45.75,45.8,45.73,45.8,80946.0,40.6298,40.6742,40.6121,40.6742,80946.0
2018-01-10 11:00:00,45.81,45.96,45.81,45.95,247779.0,40.6831,40.8163,40.6831,40.8074,247779.0
2018-01-10 11:10:00,45.96,45.97,45.91,45.93,30913.0,40.8163,40.8252,40.7719,40.7897,30913.0
2018-01-10 11:20:00,45.93,45.97,45.91,45.96,118058.0,40.7897,40.8252,40.7719,40.8163,118058.0
2018-01-10 11:30:00,45.96,46.01,45.9,46.01,43589.0,40.8163,40.8607,40.763,40.8607,43589.0
2018-01-10 11:40:00,46.02,46.03,45.96,46.02,42837.0,40.8696,40.8785,40.8163,40.8696,42837.0
2018-01-10 11:50:00,46.01,46.07,46.01,46.06,63074.0,40.8607,40.914,40.8607,40.9051,63074.0
2018-01-10 12:00:00,46.06,46.14,46.05,46.11,28843.0,40.9051,40.9762,40.8962,40.9495,28843.0
2018-01-10 12:10:00,46.12,46.15,46.1,46.13,71469.0,40.9584,40.985,40.9406,40.9673,71469.0
2018-01-10 12:20:00,46.12,46.2,46.12,46.19,22492.0,40.9584,41.0295,40.9584,41.0206,22492.0
2018-01-10 12:30:00,46.2,46.21,46.16,46.17,55617.0,41.0295,41.0383,40.9939,41.0028,55617.0
2018-01-10 12:40:00,46.18,46.19,46.15,46.19,25873.0,41.0117,41.0206,40.985,41.0206,25873.0
2018-01-10 12:50:00,46.19,46.25,46.18,46.24,78596.0,41.0206,41.0739,41.0117,41.065,78596.0
2018-01-10 13:00:00,46.24,46.25,46.18,46.19,31083.0,41.065,41.0739,41.0117,41.0206,31083.0
2018-01-10 13:10:00,46.19,46.23,46.18,46.21,42109.0,41.0206,41.0561,41.0117,41.0383,42109.0
2018-01-10 13:20:00,46.2,46.2,46.17,46.19,27296.0,41.0295,41.0295,41.0028,41.0206,27296.0
2018-01-10 13:30:00,46.19,46.22,46.18,46.21,35589.0,41.0206,41.0472,41.0117,41.0383,35589.0
2018-01-10 13:40:00,46.21,46.21,46.17,46.21,16613.0,41.0383,41.0383,41.0028,41.0383,16613.0
2018-01-10 13:50:00,46.2,46.23,46.15,46.15,29843.0,41.0295,41.0561,40.985,40.985,29843.0
2018-01-10 14:00:00,46.16,46.18,46.1,46.1,132924.0,40.9939,41.0117,40.9406,40.9406,132924.0
2018-01-10 14:10:00,46.09,46.09,46.0,46.0,58577.0,40.9318,40.9318,40.8518,40.8518,58577.0
2018-01-10 14:20:00,46.01,46.02,45.96,45.97,218296.0,40.8607,40.8696,40.8163,40.8252,218296.0
2018-01-10 14:30:00,45.96,46.03,45.95,45.98,45964.0,40.8163,40.8785,40.8074,40.8341,45964.0
2018-01-10 14:40:00,45.99,46.01,45.97,45.98,31834.0,40.843,40.8607,40.8252,40.8341,31834.0
2018-01-10 14:50:00,45.98,46.03,45.97,45.98,35660.0,40.8341,40.8785,40.8252,40.8341,35660.0
2018-01-10 15:00:00,45.98,46.02,45.96,46.01,59894.0,40.8341,40.8696,40.8163,40.8607,59894.0
2018-01-10 15:10:00,46.0,46.01,45.97,45.99,47104.0,40.8518,40.8607,40.8252,40.843,47104.0
2018-01-10 15:20:00,45.99,46.04,45.97,46.04,47903.0,40.843,40.8874,40.8252,40.8874,47903.0
2018-01-10 15:30:00,46.03,46.1,46.02,46.07,70280.0,40.8785,40.9406,40.8696,40.914,70280.0
2018-01-10 15:40:00,46.07,46.09,46.04,46.08,96604.0,40.914,40.9318,40.8874,40.9229,96604.0
2018-01-10 15:50:00,46.09,46.14,46.08,46.12,260319.0,40.9318,40.9762,40.9229,40.9584,260319.0
2018-01-11 09:30:00,46.22,46.36,46.08,46.34,107206.0,41.0472,41.1715,40.9229,41.1538,107206.0
2018-01-11 09:40:00,46.35,46.38,46.25,46.27,50035.0,41.1627,41.1893,41.0739,41.0916,50035.0
2018-01-11 09:50:00,46.26,46.42,46.23,46.4,34729.0,41.0827,41.2248,41.0561,41.2071,34729.0
2018-01-11 10:00:00,46.41,46.52,46.4,46.51,96528.0,41.2159,41.3136,41.2071,41.3048,96528.0
2018-01-11 10:10:00,46.5,46.5,46.35,46.44,43912.0,41.2959,41.2959,41.1627,41.2426,43912.0
2018-01-11 10:20:00,46.43,46.45,46.35,46.4,40518.0,41.2337,41.2515,41.1627,41.2071,40518.0
2018-01-11 10:30:00,46.4,46.55,46.4,46.5,88089.0,41.2071,41.3403,41.2071,41.2959,88089.0
2018-01-11 10:40:00,46.5,46.57,46.46,46.54,147407.0,41.2959,41.358,41.2604,41.3314,147407.0
2018-01-11 10:50:00,46.54,46.67,46.53,46.64,115872.0,41.3314,41.4469,41.3225,41.4202,115872.0
2018-01-11 11:00:00,46.65,46.78,46.63,46.78,394606.0,41.4291,41.5445,41.4113,41.5445,394606.0
2018-01-11 11:10:00,46.78,46.78,46.71,46.76,67685.0,41.5445,41.5445,41.4824,41.5268,67685.0
2018-01-11 11:20:00,46.75,46.77,46.69,46.7,40981.0,41.5179,41.5357,41.4646,41.4735,40981.0
2018-01-11 11:30:00,46.7,46.73,46.67,46.72,28810.0,41.4735,41.5001,41.4469,41.4913,28810.0
2018-01-11 11:40:00,46.72,46.77,46.7,46.75,52579.0,41.4913,41.5357,41.4735,41.5179,52579.0
2018-01-11 11:50:00,46.74,46.75,46.7,46.72,185296.0,41.509,41.5179,41.4735,41.4913,185296.0
2018-01-11 12:00:00,46.72,46.74,46.68,46.7,121208.0,41.4913,41.509,41.4557,41.4735,121208.0
2018-01-11 12:10:00,46.7,46.76,46.7,46.76,49764.0,41.4735,41.5268,41.4735,41.5268,49764.0
2018-01-11 12:20:00,46.76,46.91,46.74,46.89,889746.0,41.5268,41.66,41.509,41.6422,889746.0
2018-01-11 12:30:00,46.89,47.01,46.89,47.01,215929.0,41.6422,41.7488,41.6422,41.7488,215929.0
2018-01-11 12:40:00,47.02,47.06,46.99,47.05,127362.0,41.7577,41.7932,41.731,41.7843,127362.0
2018-01-11 12:50:00,47.05,47.16,47.05,47.14,172568.0,41.7843,41.882,41.7843,41.8643,172568.0
2018-01-11 13:00:00,47.14,47.23,47.14,47.2,390455.0,41.8643,41.9442,41.8643,41.9175,390455.0
2018-01-11 13:10:00,47.2,47.24,47.18,47.18,232056.0,41.9175,41.9531,41.8998,41.8998,232056.0
2018-01-11 13:20:00,47.17,47.2,47.14,47.16,122777.0,41.8909,41.9175,41.8643,41.882,122777.0
2018-01-11 13:30:00,47.15,47.19,47.14,47.18,138502.0,41.8731,41.9087,41.8643,41.8998,138502.0
2018-01-11 13:40:00,47.18,47.18,47.11,47.11,119996.0,41.8998,41.8998,41.8376,41.8376,119996.0
2018-01-11 13:50:00,47.11,47.12,47.08,47.11,90108.0,41.8376,41.8465,41.811,41.8376,90108.0
2018-01-11 14:00:00,47.11,47.16,47.1,47.14,130046.0,41.8376,41.882,41.8287,41.8643,130046.0
2018-01-11 14:10:00,47.14,47.23,47.12,47.2,354991.0,41.8643,41.9442,41.8465,41.9175,354991.0
2018-01-11 14:20:00,47.2,47.24,47.17,47.23,81680.0,41.9175,41.9531,41.8909,41.9442,81680.0
2018-01-11 14:30:00,47.22,47.22,47.18,47.19,112931.0,41.9353,41.9353,41.8998,41.9087,112931.0
2018-01-11 14:40:00,47.19,47.19,47.13,47.16,111626.0,41.9087,41.9087,41.8554,41.882,111626.0
2018-01-11 14:50:00,47.16,47.26,47.15,47.26,442394.0,41.882,41.9708,41.8731,41.9708,442394.0
2018-01-11 15:00:00,47.26,47.35,47.25,47.34,310556.0,41.9708,42.0507,41.9619,42.0419,310556.0
2018-01-11 15:10:00,47.34,47.35,47.3,47.34,251791.0,42.0419,42.0507,42.0063,42.0419,251791.0
2018-01-11 15:20:00,47.34,47.37,47.3,47.32,321991.0,42.0419,42.0685,42.0063,42.0241,321991.0
2018-01-11 15:30:00,47.31,47.31,47.23,47.26,212491.0,42.0152,42.0152,41.9442,41.9708,212491.0
2018-01-11 15:40:00,47.26,47.26,47.18,47.21,380856.0,41.9708,41.9708,41.8998,41.9264,380856.0
2018-01-11 15:50:00,47.21,47.3,47.21,47.3,990032.0,41.9264,42.0063,41.9264,42.0063,990032.0
2018-01-12 09:30:00,47.43,47.92,47.39,47.76,373548.0,42.1218,42.557,42.0863,42.4149,373548.0
2018-01-12 09:40:00,47.75,47.95,47.66,47.9,678337.0,42.406,42.5836,42.3261,42.5392,678337.0
2018-01-12 09:50:00,47.91,48.02,47.89,47.92,717705.0,42.5481,42.6458,42.5303,42.557,717705.0
2018-01-12 10:00:00,47.92,48.09,47.89,47.91,877524.0,42.557,42.7079,42.5303,42.5481,877524.0
2018-01-12 10:10:00,47.92,47.97,47.87,47.94,354844.0,42.557,42.6014,42.5126,42.5747,354844.0
2018-01-12 10:20:00,47.93,47.96,47.86,47.88,228381.0,42.5658,42.5925,42.5037,42.5214,228381.0
2018-01-12 10:30:00,47.88,47.97,47.88,47.96,144627.0,42.5214,42.6014,42.5214,42.5925,144627.0
2018-01-12 10:40:00,47.95,48.02,47.92,48.01,215475.0,42.5836,42.6458,42.557,42.6369,215475.0
2018-01-12 10:50:00,48.01,48.05,47.99,48.05,171659.0,42.6369,42.6724,42.6191,42.6724,171659.0
2018-01-12 11:00:00,48.06,48.07,48.01,48.01,202448.0,42.6813,42.6902,42.6369,42.6369,202448.0
2018-01-12 11:10:00,48.01,48.02,47.91,47.92,270047.0,42.6369,42.6458,42.5481,42.557,270047.0
2018-01-12 11:20:00,47.92,47.97,47.92,47.95,124628.0,42.557,42.6014,42.557,42.5836,124628.0
2018-01-12 11:30:00,47.96,47.99,47.93,47.94,57824.0,42.5925,42.6191,42.5658,42.5747,57824.0
2018-01-12 11:40:00,47.93,47.97,47.92,47.96,74282.0,42.5658,42.6014,42.557,42.5925,74282.0
2018-01-12 11:50:00,47.96,47.97,47.93,47.93,147173.0,42.5925,42.6014,42.5658,42.5658,147173.0
2018-01-12 12:00:00,47.94,47.95,47.83,47.83,207289.0,42.5747,42.5836,42.477,42.477,207289.0
2018-01-12 12:10:00,47.83,47.83,47.74,47.75,92688.0,42.477,42.477,42.3971,42.406,92688.0
2018-01-12 12:20:00,47.75,47.83,47.75,47.81,133770.0,42.406,42.477,42.406,42.4593,133770.0
2018-01-12 12:30:00,47.8,47.81,47.71,47.74,63749.0,42.4504,42.4593,42.3705,42.3971,63749.0
2018-01-12 12:40:00,47.74,47.75,47.71,47.73,82346.0,42.3971,42.406,42.3705,42.3882,82346.0
2018-01-12 12:50:00,47.73,47.83,47.73,47.82,65381.0,42.3882,42.477,42.3882,42.4681,65381.0
2018-01-12 13:00:00,47.82,47.84,47.78,47.78,79642.0,42.4681,42.4859,42.4326,42.4326,79642.0
2018-01-12 13:10:00,47.78,47.78,47.72,47.74,51290.0,42.4326,42.4326,42.3793,42.3971,51290.0
2018-01-12 13:20:00,47.74,47.77,47.73,47.74,31935.0,42.3971,42.4237,42.3882,42.3971,31935.0
2018-01-12 13:30:00,47.74,47.79,47.74,47.78,51718.0,42.3971,42.4415,42.3971,42.4326,51718.0
2018-01-12 13:40:00,47.79,47.8,47.71,47.74,45165.0,42.4415,42.4504,42.3705,42.3971,45165.0
2018-01-12 13:50:00,47.75,47.78,47.74,47.75,32431.0,42.406,42.4326,42.3971,42.406,32431.0
2018-01-12 14:00:00,47.74,47.75,47.69,47.7,49747.0,42.3971,42.406,42.3527,42.3616,49747.0
2018-01-12 14:10:00,47.7,47.74,47.69,47.74,49059.0,42.3616,42.3971,42.3527,42.3971,49059.0
2018-01-12 14:20:00,47.74,47.8,47.72,47.79,41681.0,42.3971,42.4504,42.3793,42.4415,41681.0
2018-01-12 14:30:00,47.79,47.81,47.75,47.79,58951.0,42.4415,42.4593,42.406,42.4415,58951.0
2018-01-12 14:40:00,47.78,47.8,47.72,47.79,49968.0,42.4326,42.4504,42.3793,42.4415,49968.0
2018-01-12 14:50:00,47.8,47.85,47.78,47.84,61791.0,42.4504,42.4948,42.4326,42.4859,61791.0
2018-01-12 15:00:00,47.84,47.91,47.84,47.89,132349.0,42.4859,42.5481,42.4859,42.5303,132349.0
2018-01-12 15:10:00,47.89,47.9,47.77,47.81,199949.0,42.5303,42.5392,42.4237,42.4593,199949.0
2018-01-12 15:20:00,47.81,47.86,47.79,47.83,127735.0,42.4593,42.5037,42.4415,42.477,127735.0
2018-01-12 15:30:00,47.83,47.86,47.79,47.83,124348.0,42.477,42.5037,42.4415,42.477,124348.0
2018-01-12 15:40:00,47.83,47.85,47.77,47.84,203777.0,42.477,42.4948,42.4237,42.4859,203777.0
2018-01-12 15:50:00,47.84,47.86,47.78,47.82,343328.0,42.4859,42.5037,42.4326,42.4681,343328.0
2018-01-16 09:30:00,48.08,48.38,47.94,48.07,190917.0,42.699,42.9655,42.5747,42.6902,190917.0
2018-01-16 09:40:00,48.08,48.13,47.86,47.88,126820.0,42.699,42.7435,42.5037,42.5214,126820.0
2018-01-16 09:50:00,47.88,47.96,47.85,47.96,134900.0,42.5214,42.5925,42.4948,42.5925,134900.0
2018-01-16 10:00:00,47.97,47.99,47.83,47.9,75106.0,42.6014,42.6191,42.477,42.5392,75106.0
2018-01-16 10:10:00,47.9,47.99,47.88,47.98,128892.0,42.5392,42.6191,42.5214,42.6102,128892.0
2018-01-16 10:20:00,47.98,47.99,47.88,47.9,50606.0,42.6102,42.6191,42.5214,42.5392,50606.0
2018-01-16 10:30:00,47.91,47.91,47.71,47.8,66337.0,42.5481,42.5481,42.3705,42.4504,66337.0
2018-01-16 10:40:00,47.8,47.92,47.77,47.92,79345.0,42.4504,42.557,42.4237,42.557,79345.0
2018-01-16 10:50:00,47.92,47.92,47.77,47.8,41075.0,42.557,42.557,42.4237,42.4504,41075.0
2018-01-16 11:00:00,47.8,47.84,47.76,47.79,104359.0,42.4504,42.4859,42.4149,42.4415,104359.0
2018-01-16 11:10:00,47.81,47.85,47.74,47.79,287903.0,42.4593,42.4948,42.3971,42.4415,287903.0
2018-01-16 11:20:00,47.8,47.85,47.73,47.83,87446.0,42.4504,42.4948,42.3882,42.477,87446.0
2018-01-16 11:30:00,47.83,47.83,47.77,47.79,34184.0,42.477,42.477,42.4237,42.4415,34184.0
2018-01-16 11:40:00,47.79,47.79,47.66,47.74,57818.0,42.4415,42.4415,42.3261,42.3971,57818.0
2018-01-16 11:50:00,47.74,47.74,47.57,47.57,32174.0,42.3971,42.3971,42.2461,42.2461,32174.0
2018-01-16 12:00:00,47.57,47.62,47.54,47.56,43290.0,42.2461,42.2905,42.2195,42.2372,43290.0
2018-01-16 12:10:00,47.57,47.65,47.56,47.62,27605.0,42.2461,42.3172,42.2372,42.2905,27605.0
2018-01-16 12:20:00,47.61,47.61,47.51,47.57,49945.0,42.2816,42.2816,42.1928,42.2461,49945.0
2018-01-16 12:30:00,47.58,47.58,47.48,47.51,84825.0,42.255,42.255,42.1662,42.1928,84825.0
2018-01-16 12:40:00,47.52,47.56,47.47,47.48,97618.0,42.2017,42.2372,42.1573,42.1662,97618.0
2018-01-16 12:50:00,47.48,47.49,47.37,47.39,49392.0,42.1662,42.1751,42.0685,42.0863,49392.0
2018-01-16 13:00:00,47.39,47.45,47.36,47.43,76176.0,42.0863,42.1396,42.0596,42.1218,76176.0
2018-01-16 13:10:00,47.44,47.48,47.43,47.47,29140.0,42.1307,42.1662,42.1218,42.1573,29140.0
2018-01-16 13:20:00,47.47,47.47,47.4,47.41,28278.0,42.1573,42.1573,42.0952,42.104,28278.0
2018-01-16 13:30:00,47.41,47.43,47.36,47.38,45808.0,42.104,42.1218,42.0596,42.0774,45808.0
2018-01-16 13:40:00,47.38,47.39,47.33,47.33,78758.0,42.0774,42.0863,42.033,42.033,78758.0
2018-01-16 13:50:00,47.33,47.33,47.13,47.14,343460.0,42.033,42.033,41.8554,41.8643,343460.0
2018-01-16 14:00:00,47.13,47.18,46.93,46.93,433051.0,41.8554,41.8998,41.6778,41.6778,433051.0
2018-01-16 14:10:00,46.94,46.96,46.74,46.79,429309.0,41.6866,41.7044,41.509,41.5534,429309.0
2018-01-16 14:20:00,46.79,46.84,46.74,46.76,207364.0,41.5534,41.5978,41.509,41.5268,207364.0
2018-01-16 14:30:00,46.77,46.85,46.74,46.74,143339.0,41.5357,41.6067,41.509,41.509,143339.0
2018-01-16 14:40:00,46.74,46.76,46.6,46.67,149586.0,41.509,41.5268,41.3847,41.4469,149586.0
2018-01-16 14:50:00,46.69,46.84,46.68,46.77,215321.0,41.4646,41.5978,41.4557,41.5357,215321.0
2018-01-16 15:00:00,46.78,47.02,46.77,47.02,238407.0,41.5445,41.7577,41.5357,41.7577,238407.0
2018-01-16 15:10:00,47.03,47.04,46.87,46.9,122287.0,41.7666,41.7754,41.6245,41.6511,122287.0
2018-01-16 15:20:00,46.9,47.01,46.89,46.99,152257.0,41.6511,41.7488,41.6422,41.731,152257.0
2018-01-16 15:30:00,46.99,47.0,46.91,46.94,169647.0,41.731,41.7399,41.66,41.6866,169647.0
2018-01-16 15:40:00,46.94,46.99,46.9,46.93,197690.0,41.6866,41.731,41.6511,41.6778,197690.0
2018-01-16 15:50:00,46.94,46.95,46.81,46.84,476195.0,41.6866,41.6955,41.5712,41.5978,476195.0
2018-01-17 09:30:00,46.86,47.15,46.83,47.05,525443.0,41.6156,41.8731,41.5889,41.7843,525443.0
2018-01-17 09:40:00,47.05,47.14,46.9,47.13,272496.0,41.7843,41.8643,41.6511,41.8554,272496.0
2018-01-17 09:50:00,47.13,47.15,46.98,46.98,177524.0,41.8554,41.8731,41.7222,41.7222,177524.0
2018-01-17 10:00:00,46.98,47.16,46.96,47.1,302529.0,41.7222,41.882,41.7044,41.8287,302529.0
2018-01-17 10:10:00,47.1,47.19,47.07,47.16,331250.0,41.8287,41.9087,41.8021,41.882,331250.0
2018-01-17 10:20:00,47.16,47.18,46.98,47.02,93932.0,41.882,41.8998,41.7222,41.7577,93932.0
2018-01-17 10:30:00,47.01,47.19,46.95,47.15,123325.0,41.7488,41.9087,41.6955,41.8731,123325.0
2018-01-17 10:40:00,47.15,47.15,47.09,47.14,77873.0,41.8731,41.8731,41.8198,41.8643,77873.0
2018-01-17 10:50:00,47.15,47.16,47.09,47.13,87340.0,41.8731,41.882,41.8198,41.8554,87340.0
2018-01-17 11:00:00,47.14,47.15,47.06,47.15,224257.0,41.8643,41.8731,41.7932,41.8731,224257.0
2018-01-17 11:10:00,47.15,47.2,47.09,47.17,376463.0,41.8731,41.9175,41.8198,41.8909,376463.0
2018-01-17 11:20:00,47.18,47.19,47.14,47.17,129302.0,41.8998,41.9087,41.8643,41.8909,129302.0
2018-01-17 11:30:00,47.17,47.2,47.12,47.16,96970.0,41.8909,41.9175,41.8465,41.882,96970.0
2018-01-17 11:40:00,47.16,47.16,47.07,47.12,181383.0,41.882,41.882,41.8021,41.8465,181383.0
2018-01-17 11:50:00,47.12,47.22,47.12,47.21,74596.0,41.8465,41.9353,41.8465,41.9264,74596.0
2018-01-17 12:00:00,47.21,47.3,47.2,47.3,56344.0,41.9264,42.0063,41.9175,42.0063,56344.0
2018-01-17 12:10:00,47.3,47.31,47.23,47.28,33372.0,42.0063,42.0152,41.9442,41.9886,33372.0
2018-01-17 12:20:00,47.28,47.36,47.28,47.33,43119.0,41.9886,42.0596,41.9886,42.033,43119.0
2018-01-17 12:30:00,47.33,47.36,47.28,47.32,95873.0,42.033,42.0596,41.9886,42.0241,95873.0
2018-01-17 12:40:00,47.31,47.33,47.27,47.33,57737.0,42.0152,42.033,41.9797,42.033,57737.0
2018-01-17 12:50:00,47.33,47.37,47.32,47.33,46705.0,42.033,42.0685,42.0241,42.033,46705.0
2018-01-17 13:00:00,47.33,47.37,47.27,47.27,104812.0,42.033,42.0685,41.9797,41.9797,104812.0
2018-01-17 13:10:00,47.28,47.29,47.23,47.24,62580.0,41.9886,41.9975,41.9442,41.9531,62580.0
2018-01-17 13:20:00,47.24,47.3,47.23,47.3,27147.0,41.9531,42.0063,41.9442,42.0063,27147.0
2018-01-17 13:30:00,47.3,47.32,47.27,47.32,56698.0,42.0063,42.0241,41.9797,42.0241,56698.0
2018-01-17 13:40:00,47.32,47.32,47.27,47.27,45234.0,42.0241,42.0241,41.9797,41.9797,45234.0
2018-01-17 13:50:00,47.27,47.36,47.27,47.34,51805.0,41.9797,42.0596,41.9797,42.0419,51805.0
2018-01-17 14:00:00,47.35,47.43,47.34,47.4,58404.0,42.0507,42.1218,42.0419,42.0952,58404.0
2018-01-17 14:10:00,47.41,47.42,47.38,47.41,79614.0,42.104,42.1129,42.0774,42.104,79614.0
2018-01-17 14:20:00,47.41,47.46,47.41,47.42,40897.0,42.104,42.1484,42.104,42.1129,40897.0
2018-01-17 14:30:00,47.42,47.45,47.39,47.45,63863.0,42.1129,42.1396,42.0863,42.1396,63863.0
2018-01-17 14:40:00,47.44,47.45,47.41,47.45,65029.0,42.1307,42.1396,42.104,42.1396,65029.0
2018-01-17 14:50:00,47.45,47.45,47.4,47.44,74395.0,42.1396,42.1396,42.0952,42.1307,74395.0
2018-01-17 15:00:00,47.45,47.47,47.4,47.41,107948.0,42.1396,42.1573,42.0952,42.104,107948.0
2018-01-17 15:10:00,47.41,47.41,47.32,47.34,91331.0,42.104,42.104,42.0241,42.0419,91331.0
2018-01-17 15:20:00,47.34,47.34,47.22,47.22,231135.0,42.0419,42.0419,41.9353,41.9353,231135.0
2018-01-17 15:30:00,47.22,47.26,47.19,47.25,193900.0,41.9353,41.9708,41.9087,41.9619,193900.0
2018-01-17 15:40:00,47.25,47.28,47.24,47.27,197015.0,41.9619,41.9886,41.9531,41.9797,197015.0
2018-01-17 15:50:00,47.27,47.29,47.19,47.27,503762.0,41.9797,41.9975,41.9087,41.9797,503762.0
2018-01-18 09:30:00,47.45,47.53,47.21,47.46,79165.0,42.1396,42.2106,41.9264,42.1484,79165.0
2018-01-18 09:40:00,47.46,47.47,47.29,47.37,53281.0,42.1484,42.1573,41.9975,42.0685,53281.0
2018-01-18 09:50:00,47.36,47.63,47.35,47.59,184908.0,42.0596,42.2994,42.0507,42.2639,184908.0
2018-01-18 10:00:00,47.59,47.63,47.51,47.52,83224.0,42.2639,42.2994,42.1928,42.2017,83224.0
2018-01-18 10:10:00,47.51,47.51,47.36,47.41,78992.0,42.1928,42.1928,42.0596,42.104,78992.0
2018-01-18 10:20:00,47.4,47.41,47.24,47.39,245211.0,42.0952,42.104,41.9531,42.0863,245211.0
2018-01-18 10:30:00,47.39,47.48,47.39,47.48,30992.0,42.0863,42.1662,42.0863,42.1662,30992.0
2018-01-18 10:40:00,47.47,47.47,47.35,47.39,42018.0,42.1573,42.1573,42.0507,42.0863,42018.0
2018-01-18 10:50:00,47.39,47.46,47.34,47.38,27427.0,42.0863,42.1484,42.0419,42.0774,27427.0
2018-01-18 11:00:00,47.37,47.46,47.37,47.45,19398.0,42.0685,42.1484,42.0685,42.1396,19398.0
2018-01-18 11:10:00,47.45,47.55,47.45,47.55,24199.0,42.1396,42.2284,42.1396,42.2284,24199.0
2018-01-18 11:20:00,47.55,47.55,47.27,47.29,28107.0,42.2284,42.2284,41.9797,41.9975,28107.0
2018-01-18 11:30:00,47.3,47.37,47.27,47.28,21764.0,42.0063,42.0685,41.9797,41.9886,21764.0
2018-01-18 11:40:00,47.26,47.33,47.24,47.33,20666.0,41.9708,42.033,41.9531,42.033,20666.0
2018-01-18 11:50:00,47.34,47.39,47.32,47.33,13091.0,42.0419,42.0863,42.0241,42.033,13091.0
2018-01-18 12:00:00,47.33,47.43,47.32,47.39,21700.0,42.033,42.1218,42.0241,42.0863,21700.0
2018-01-18 12:10:00,47.39,47.47,47.38,47.44,26115.0,42.0863,42.1573,42.0774,42.1307,26115.0
2018-01-18 12:20:00,47.43,47.51,47.39,47.49,14181.0,42.1218,42.1928,42.0863,42.1751,14181.0
2018-01-18 12:30:00,47.49,47.51,47.45,47.46,18186.0,42.1751,42.1928,42.1396,42.1484,18186.0
2018-01-18 12:40:00,47.46,47.53,47.46,47.52,14983.0,42.1484,42.2106,42.1484,42.2017,14983.0
2018-01-18 12:50:00,47.53,47.53,47.48,47.48,24900.0,42.2106,42.2106,42.1662,42.1662,24900.0
2018-01-18 13:00:00,47.48,47.48,47.4,47.45,54060.0,42.1662,42.1662,42.0952,42.1396,54060.0
2018-01-18 13:10:00,47.46,47.51,47.45,47.46,23274.0,42.1484,42.1928,42.1396,42.1484,23274.0
2018-01-18 13:20:00,47.47,47.48,47.44,47.46,29974.0,42.1573,42.1662,42.1307,42.1484,29974.0
2018-01-18 13:30:00,47.46,47.47,47.42,47.42,19380.0,42.1484,42.1573,42.1129,42.1129,19380.0
2018-01-18 13:40:00,47.43,47.47,47.43,47.47,27195.0,42.1218,42.1573,42.1218,42.1573,27195.0
2018-01-18 13:50:00,47.46,47.5,47.41,47.48,35688.0,42.1484,42.184,42.104,42.1662,35688.0
2018-01-18 14:00:00,47.47,47.51,47.46,47.51,23870.0,42.1573,42.1928,42.1484,42.1928,23870.0
2018-01-18 14:10:00,47.51,47.56,47.51,47.52,37553.0,42.1928,42.2372,42.1928,42.2017,37553.0
2018-01-18 14:20:00,47.53,47.57,47.53,47.57,19398.0,42.2106,42.2461,42.2106,42.2461,19398.0
2018-01-18 14:30:00,47.57,47.57,47.51,47.55,38264.0,42.2461,42.2461,42.1928,42.2284,38264.0
2018-01-18 14:40:00,47.55,47.57,47.5,47.51,46052.0,42.2284,42.2461,42.184,42.1928,46052.0
2018-01-18 14:50:00,47.51,47.56,47.5,47.5,209446.0,42.1928,42.2372,42.184,42.184,209446.0
2018-01-18 15:00:00,47.5,47.5,47.46,47.49,164499.0,42.184,42.184,42.1484,42.1751,164499.0
2018-01-18 15:10:00,47.5,47.51,47.47,47.5,121407.0,42.184,42.1928,42.1573,42.184,121407.0
2018-01-18 15:20:00,47.5,47.53,47.48,47.49,95748.0,42.184,42.2106,42.1662,42.1751,95748.0
2018-01-18 15:30:00,47.48,47.49,47.37,47.49,121500.0,42.1662,42.1751,42.0685,42.1751,121500.0
2018-01-18 15:40:00,47.48,47.5,47.42,47.44,149223.0,42.1662,42.184,42.1129,42.1307,149223.0
2018-01-18 15:50:00,47.44,47.46,47.4,47.43,328641.0,42.1307,42.1484,42.0952,42.1218,328641.0
2018-01-19 09:30:00,47.54,47.68,47.42,47.45,55562.0,42.2195,42.3438,42.1129,42.1396,55562.0
2018-01-19 09:40:00,47.46,47.6,47.45,47.58,50766.0,42.1484,42.2728,42.1396,42.255,50766.0
2018-01-19 09:50:00,47.57,47.58,47.42,47.56,150818.0,42.2461,42.255,42.1129,42.2372,150818.0
2018-01-19 10:00:00,47.54,47.66,47.48,47.66,88801.0,42.2195,42.3261,42.1662,42.3261,88801.0
2018-01-19 10:10:00,47.65,47.79,47.65,47.75,51305.0,42.3172,42.4415,42.3172,42.406,51305.0
2018-01-19 10:20:00,47.75,47.87,47.72,47.84,36149.0,42.406,42.5126,42.3793,42.4859,36149.0
2018-01-19 10:30:00,47.84,47.92,47.81,47.91,261565.0,42.4859,42.557,42.4593,42.5481,261565.0
2018-01-19 10:40:00,47.91,47.93,47.83,47.84,66546.0,42.5481,42.5658,42.477,42.4859,66546.0
2018-01-19 10:50:00,47.84,47.88,47.81,47.83,36818.0,42.4859,42.5214,42.4593,42.477,36818.0
2018-01-19 11:00:00,47.83,47.86,47.74,47.76,50501.0,42.477,42.5037,42.3971,42.4149,50501.0
2018-01-19 11:10:00,47.77,47.89,47.77,47.89,42533.0,42.4237,42.5303,42.4237,42.5303,42533.0
2018-01-19 11:20:00,47.89,48.05,47.89,48.04,112400.0,42.5303,42.6724,42.5303,42.6635,112400.0
2018-01-19 11:30:00,48.04,48.06,47.99,48.02,23850.0,42.6635,42.6813,42.6191,42.6458,23850.0
2018-01-19 11:40:00,48.02,48.05,47.93,47.93,291271.0,42.6458,42.6724,42.5658,42.5658,291271.0
2018-01-19 11:50:00,47.93,47.95,47.89,47.93,82355.0,42.5658,42.5836,42.5303,42.5658,82355.0
2018-01-19 12:00:00,47.93,48.0,47.93,47.97,52321.0,42.5658,42.628,42.5658,42.6014,52321.0
2018-01-19 12:10:00,47.96,47.99,47.94,47.99,36647.0,42.5925,42.6191,42.5747,42.6191,36647.0
2018-01-19 12:20:00,47.98,48.03,47.98,47.98,68766.0,42.6102,42.6546,42.6102,42.6102,68766.0
2018-01-19 12:30:00,47.98,48.0,47.96,48.0,23385.0,42.6102,42.628,42.5925,42.628,23385.0
2018-01-19 12:40:00,48.01,48.04,47.99,48.03,34447.0,42.6369,42.6635,42.6191,42.6546,34447.0
2018-01-19 12:50:00,48.03,48.04,48.0,48.0,23055.0,42.6546,42.6635,42.628,42.628,23055.0
2018-01-19 13:00:00,48.01,48.02,47.99,48.02,33472.0,42.6369,42.6458,42.6191,42.6458,33472.0
2018-01-19 13:10:00,48.01,48.07,48.01,48.06,26810.0,42.6369,42.6902,42.6369,42.6813,26810.0
2018-01-19 13:20:00,48.06,48.07,48.04,48.07,22840.0,42.6813,42.6902,42.6635,42.6902,22840.0
2018-01-19 13:30:00,48.06,48.08,48.04,48.06,20864.0,42.6813,42.699,42.6635,42.6813,20864.0
2018-01-19 13:40:00,48.06,48.09,48.05,48.06,33241.0,42.6813,42.7079,42.6724,42.6813,33241.0
2018-01-19 13:50:00,48.07,48.14,48.06,48.13,37596.0,42.6902,42.7523,42.6813,42.7435,37596.0
2018-01-19 14:00:00,48.13,48.16,48.13,48.15,32176.0,42.7435,42.7701,42.7435,42.7612,32176.0
2018-01-19 14:10:00,48.15,48.22,48.14,48.22,28874.0,42.7612,42.8234,42.7523,42.8234,28874.0
2018-01-19 14:20:00,48.21,48.25,48.18,48.24,721753.0,42.8145,42.85,42.7879,42.8411,721753.0
2018-01-19 14:30:00,48.24,48.31,48.23,48.26,305471.0,42.8411,42.9033,42.8323,42.8589,305471.0
2018-01-19 14:40:00,48.26,48.26,48.21,48.24,86968.0,42.8589,42.8589,42.8145,42.8411,86968.0
2018-01-19 14:50:00,48.24,48.24,48.14,48.14,122842.0,42.8411,42.8411,42.7523,42.7523,122842.0
2018-01-19 15:00:00,48.14,48.18,48.13,48.16,127460.0,42.7523,42.7879,42.7435,42.7701,127460.0
2018-01-19 15:10:00,48.16,48.18,48.16,48.18,63700.0,42.7701,42.7879,42.7701,42.7879,63700.0
2018-01-19 15:20:00,48.18,48.23,48.17,48.23,130475.0,42.7879,42.8323,42.779,42.8323,130475.0
2018-01-19 15:30:00,48.23,48.25,48.19,48.21,123255.0,42.8323,42.85,42.7967,42.8145,123255.0
2018-01-19 15:40:00,48.21,48.25,48.18,48.25,310625.0,42.8145,42.85,42.7879,42.85,310625.0
2018-01-19 15:50:00,48.25,48.29,48.24,48.29,659231.0,42.85,42.8855,42.8411,42.8855,659231.0
2018-01-22 09:30:00,48.38,48.49,48.17,48.23,351203.0,42.9655,43.0632,42.779,42.8323,351203.0
2018-01-22 09:40:00,48.23,48.34,48.18,48.24,137134.0,42.8323,42.93,42.7879,42.8411,137134.0
2018-01-22 09:50:00,48.23,48.42,48.22,48.39,128150.0,42.8323,43.001,42.8234,42.9744,128150.0
2018-01-22 10:00:00,48.4,48.53,48.4,48.52,90968.0,42.9832,43.0987,42.9832,43.0898,90968.0
2018-01-22 10:10:00,48.52,48.62,48.5,48.57,245422.0,43.0898,43.1786,43.072,43.1342,245422.0
2018-01-22 10:20:00,48.56,48.57,48.47,48.5,210200.0,43.1253,43.1342,43.0454,43.072,210200.0
2018-01-22 10:30:00,48.5,48.54,48.46,48.47,120475.0,43.072,43.1076,43.0365,43.0454,120475.0
2018-01-22 10:40:00,48.48,48.57,48.45,48.57,65630.0,43.0543,43.1342,43.0276,43.1342,65630.0
2018-01-22 10:50:00,48.58,48.63,48.56,48.58,62449.0,43.1431,43.1875,43.1253,43.1431,62449.0
2018-01-22 11:00:00,48.57,48.62,48.55,48.55,77889.0,43.1342,43.1786,43.1164,43.1164,77889.0
2018-01-22 11:10:00,48.54,48.54,48.41,48.44,108913.0,43.1076,43.1076,42.9921,43.0188,108913.0
2018-01-22 11:20:00,48.44,48.49,48.4,48.41,72006.0,43.0188,43.0632,42.9832,42.9921,72006.0
2018-01-22 11:30:00,48.4,48.49,48.38,48.47,101216.0,42.9832,43.0632,42.9655,43.0454,101216.0
2018-01-22 11:40:00,48.46,48.49,48.43,48.49,56085.0,43.0365,43.0632,43.0099,43.0632,56085.0
2018-01-22 11:50:00,48.49,48.55,48.41,48.55,167066.0,43.0632,43.1164,42.9921,43.1164,167066.0
2018-01-22 12:00:00,48.53,48.61,48.5,48.54,42748.0,43.0987,43.1697,43.072,43.1076,42748.0
2018-01-22 12:10:00,48.54,48.62,48.53,48.6,45180.0,43.1076,43.1786,43.0987,43.1609,45180.0
2018-01-22 12:20:00,48.6,48.69,48.59,48.68,45437.0,43.1609,43.2408,43.152,43.2319,45437.0
2018-01-22 12:30:00,48.67,48.75,48.67,48.73,160721.0,43.223,43.2941,43.223,43.2763,160721.0
2018-01-22 12:40:00,48.72,48.75,48.69,48.72,31237.0,43.2674,43.2941,43.2408,43.2674,31237.0
2018-01-22 12:50:00,48.71,48.73,48.61,48.62,54983.0,43.2585,43.2763,43.1697,43.1786,54983.0
2018-01-22 13:00:00,48.62,48.65,48.59,48.64,61281.0,43.1786,43.2053,43.152,43.1964,61281.0
2018-01-22 13:10:00,48.64,48.67,48.62,48.63,32869.0,43.1964,43.223,43.1786,43.1875,32869.0
2018-01-22 13:20:00,48.64,48.66,48.62,48.65,21566.0,43.1964,43.2141,43.1786,43.2053,21566.0
2018-01-22 13:30:00,48.65,48.73,48.65,48.71,43869.0,43.2053,43.2763,43.2053,43.2585,43869.0
2018-01-22 13:40:00,48.71,48.76,48.71,48.73,69448.0,43.2585,43.3029,43.2585,43.2763,69448.0
2018-01-22 13:50:00,48.74,48.74,48.69,48.74,35561.0,43.2852,43.2852,43.2408,43.2852,35561.0
2018-01-22 14:00:00,48.75,48.76,48.7,48.71,44894.0,43.2941,43.3029,43.2497,43.2585,44894.0
2018-01-22 14:10:00,48.71,48.73,48.68,48.68,42883.0,43.2585,43.2763,43.2319,43.2319,42883.0
2018-01-22 14:20:00,48.68,48.72,48.64,48.72,57880.0,43.2319,43.2674,43.1964,43.2674,57880.0
2018-01-22 14:30:00,48.71,48.81,48.71,48.8,78476.0,43.2585,43.3473,43.2585,43.3385,78476.0
2018-01-22 14:40:00,48.8,48.82,48.79,48.8,81230.0,43.3385,43.3562,43.3296,43.3385,81230.0
2018-01-22 14:50:00,48.8,48.82,48.76,48.78,39501.0,43.3385,43.3562,43.3029,43.3207,39501.0
2018-01-22 15:00:00,48.77,48.79,48.69,48.72,186626.0,43.3118,43.3296,43.2408,43.2674,186626.0
2018-01-22 15:10:00,48.72,48.76,48.7,48.76,110136.0,43.2674,43.3029,43.2497,43.3029,110136.0
2018-01-22 15:20:00,48.75,48.78,48.74,48.75,142158.0,43.2941,43.3207,43.2852,43.2941,142158.0
2018-01-22 15:30:00,48.75,48.78,48.72,48.77,171736.0,43.2941,43.3207,43.2674,43.3118,171736.0
2018-01-22 15:40:00,48.77,48.85,48.76,48.84,283449.0,43.3118,43.3829,43.3029,43.374,283449.0
2018-01-22 15:50:00,48.84,48.87,48.82,48.86,395729.0,43.374,43.4006,43.3562,43.3918,395729.0
2018-01-23 09:30:00,48.87,48.96,48.73,48.95,77261.0,43.4006,43.4806,43.2763,43.4717,77261.0
2018-01-23 09:40:00,48.95,48.95,48.76,48.95,98091.0,43.4717,43.4717,43.3029,43.4717,98091.0
2018-01-23 09:50:00,48.94,48.94,48.7,48.75,79204.0,43.4628,43.4628,43.2497,43.2941,79204.0
2018-01-23 10:00:00,48.75,48.75,48.56,48.58,625542.0,43.2941,43.2941,43.1253,43.1431,625542.0
2018-01-23 10:10:00,48.58,48.64,48.55,48.57,917242.0,43.1431,43.1964,43.1164,43.1342,917242.0
2018-01-23 10:20:00,48.57,48.59,48.39,48.4,620904.0,43.1342,43.152,42.9744,42.9832,620904.0
2018-01-23 10:30:00,48.4,48.54,48.32,48.46,444437.0,42.9832,43.1076,42.9122,43.0365,444437.0
2018-01-23 10:40:00,48.46,48.51,48.44,48.46,62143.0,43.0365,43.0809,43.0188,43.0365,62143.0
2018-01-23 10:50:00,48.47,48.55,48.45,48.52,39515.0,43.0454,43.1164,43.0276,43.0898,39515.0
2018-01-23 11:00:00,48.53,48.61,48.52,48.58,52471.0,43.0987,43.1697,43.0898,43.1431,52471.0
2018-01-23 11:10:00,48.57,48.64,48.55,48.63,130364.0,43.1342,43.1964,43.1164,43.1875,130364.0
2018-01-23 11:20:00,48.63,48.7,48.58,48.58,187282.0,43.1875,43.2497,43.1431,43.1431,187282.0
2018-01-23 11:30:00,48.59,48.61,48.54,48.59,982611.0,43.152,43.1697,43.1076,43.152,982611.0
2018-01-23 11:40:00,48.59,48.62,48.56,48.61,153456.0,43.152,43.1786,43.1253,43.1697,153456.0
2018-01-23 11:50:00,48.6,48.65,48.57,48.61,229966.0,43.1609,43.2053,43.1342,43.1697,229966.0
2018-01-23 12:00:00,48.61,48.63,48.58,48.6,320201.0,43.1697,43.1875,43.1431,43.1609,320201.0
2018-01-23 12:10:00,48.6,48.62,48.58,48.61,125176.0,43.1609,43.1786,43.1431,43.1697,125176.0
2018-01-23 12:20:00,48.62,48.64,48.6,48.62,217988.0,43.1786,43.1964,43.1609,43.1786,217988.0
2018-01-23 12:30:00,48.63,48.66,48.62,48.65,203982.0,43.1875,43.2141,43.1786,43.2053,203982.0
2018-01-23 12:40:00,48.65,48.65,48.6,48.62,105616.0,43.2053,43.2053,43.1609,43.1786,105616.0
2018-01-23 12:50:00,48.62,48.7,48.59,48.7,83798.0,43.1786,43.2497,43.152,43.2497,83798.0
2018-01-23 13:00:00,48.69,48.76,48.68,48.73,66640.0,43.2408,43.3029,43.2319,43.2763,66640.0
2018-01-23 13:10:00,48.74,48.74,48.69,48.71,43373.0,43.2852,43.2852,43.2408,43.2585,43373.0
2018-01-23 13:20:00,48.71,48.77,48.69,48.75,37409.0,43.2585,43.3118,43.2408,43.2941,37409.0
2018-01-23 13:30:00,48.74,48.79,48.73,48.78,89472.0,43.2852,43.3296,43.2763,43.3207,89472.0
2018-01-23 13:40:00,48.77,48.8,48.74,48.78,43227.0,43.3118,43.3385,43.2852,43.3207,43227.0
2018-01-23 13:50:00,48.78,48.83,48.78,48.82,37900.0,43.3207,43.3651,43.3207,43.3562,37900.0
2018-01-23 14:00:00,48.81,48.83,48.8,48.82,82087.0,43.3473,43.3651,43.3385,43.3562,82087.0
2018-01-23 14:10:00,48.82,48.84,48.78,48.79,64858.0,43.3562,43.374,43.3207,43.3296,64858.0
2018-01-23 14:20:00,48.79,48.82,48.77,48.82,41516.0,43.3296,43.3562,43.3118,43.3562,41516.0
2018-01-23 14:30:00,48.83,48.83,48.8,48.83,43857.0,43.3651,43.3651,43.3385,43.3651,43857.0
2018-01-23 14:40:00,48.82,48.89,48.82,48.88,107281.0,43.3562,43.4184,43.3562,43.4095,107281.0
2018-01-23 14:50:00,48.89,48.93,48.88,48.89,81131.0,43.4184,43.4539,43.4095,43.4184,81131.0
2018-01-23 15:00:00,48.89,48.89,48.79,48.82,265712.0,43.4184,43.4184,43.3296,43.3562,265712.0
2018-01-23 15:10:00,48.82,48.84,48.75,48.78,47211.0,43.3562,43.374,43.2941,43.3207,47211.0
2018-01-23 15:20:00,48.78,48.82,48.76,48.77,88375.0,43.3207,43.3562,43.3029,43.3118,88375.0
2018-01-23 15:30:00,48.77,48.86,48.77,48.84,62163.0,43.3118,43.3918,43.3118,43.374,62163.0
2018-01-23 15:40:00,48.84,48.87,48.81,48.86,68305.0,43.374,43.4006,43.3473,43.3918,68305.0
2018-01-23 15:50:00,48.85,48.88,48.84,48.85,289843.0,43.3829,43.4095,43.374,43.3829,289843.0
2018-01-24 09:30:00,48.97,49.02,48.81,48.91,91015.0,43.4894,43.5338,43.3473,43.4362,91015.0
2018-01-24 09:40:00,48.95,49.0,48.88,48.99,37098.0,43.4717,43.5161,43.4095,43.5072,37098.0
2018-01-24 09:50:00,48.99,49.07,48.94,49.02,33857.0,43.5072,43.5783,43.4628,43.5338,33857.0
2018-01-24 10:00:00,49.02,49.09,48.93,48.94,40508.0,43.5338,43.596,43.4539,43.4628,40508.0
2018-01-24 10:10:00,48.94,49.05,48.92,48.98,56372.0,43.4628,43.5605,43.445,43.4983,56372.0
2018-01-24 10:20:00,48.99,49.04,48.91,48.92,49905.0,43.5072,43.5516,43.4362,43.445,49905.0
2018-01-24 10:30:00,48.93,49.01,48.88,48.99,81417.0,43.4539,43.525,43.4095,43.5072,81417.0
2018-01-24 10:40:00,48.99,49.01,48.91,48.92,87176.0,43.5072,43.525,43.4362,43.445,87176.0
2018-01-24 10:50:00,48.91,48.94,48.77,48.84,43605.0,43.4362,43.4628,43.3118,43.374,43605.0
2018-01-24 11:00:00,48.85,48.89,48.82,48.83,39377.0,43.3829,43.4184,43.3562,43.3651,39377.0
2018-01-24 11:10:00,48.82,48.84,48.59,48.67,88192.0,43.3562,43.374,43.152,43.223,88192.0
2018-01-24 11:20:00,48.66,48.73,48.66,48.68,23503.0,43.2141,43.2763,43.2141,43.2319,23503.0
2018-01-24 11:30:00,48.69,48.69,48.37,48.42,85853.0,43.2408,43.2408,42.9566,43.001,85853.0
2018-01-24 11:40:00,48.42,48.5,48.39,48.4,213773.0,43.001,43.072,42.9744,42.9832,213773.0
2018-01-24 11:50:00,48.39,48.53,48.38,48.46,70204.0,42.9744,43.0987,42.9655,43.0365,70204.0
2018-01-24 12:00:00,48.46,48.46,48.32,48.32,87576.0,43.0365,43.0365,42.9122,42.9122,87576.0
2018-01-24 12:10:00,48.32,48.37,48.27,48.34,42707.0,42.9122,42.9566,42.8678,42.93,42707.0
2018-01-24 12:20:00,48.34,48.34,48.18,48.22,168204.0,42.93,42.93,42.7879,42.8234,168204.0
2018-01-24 12:30:00,48.22,48.24,48.13,48.13,88950.0,42.8234,42.8411,42.7435,42.7435,88950.0
2018-01-24 12:40:00,48.12,48.15,48.08,48.14,100486.0,42.7346,42.7612,42.699,42.7523,100486.0
2018-01-24 12:50:00,48.14,48.2,48.11,48.19,44303.0,42.7523,42.8056,42.7257,42.7967,44303.0
2018-01-24 13:00:00,48.19,48.25,48.14,48.15,118859.0,42.7967,42.85,42.7523,42.7612,118859.0
2018-01-24 13:10:00,48.14,48.2,48.12,48.15,79863.0,42.7523,42.8056,42.7346,42.7612,79863.0
2018-01-24 13:20:00,48.15,48.37,48.13,48.35,68173.0,42.7612,42.9566,42.7435,42.9388,68173.0
2018-01-24 13:30:00,48.36,48.48,48.36,48.47,31281.0,42.9477,43.0543,42.9477,43.0454,31281.0
2018-01-24 13:40:00,48.47,48.59,48.44,48.54,149797.0,43.0454,43.152,43.0188,43.1076,149797.0
2018-01-24 13:50:00,48.53,48.61,48.5,48.53,172793.0,43.0987,43.1697,43.072,43.0987,172793.0
2018-01-24 14:00:00,48.53,48.53,48.43,48.45,55233.0,43.0987,43.0987,43.0099,43.0276,55233.0
2018-01-24 14:10:00,48.45,48.55,48.4,48.55,58979.0,43.0276,43.1164,42.9832,43.1164,58979.0
2018-01-24 14:20:00,48.55,48.59,48.48,48.59,81528.0,43.1164,43.152,43.0543,43.152,81528.0
2018-01-24 14:30:00,48.59,48.59,48.52,48.57,27698.0,43.152,43.152,43.0898,43.1342,27698.0
2018-01-24 14:40:00,48.57,48.67,48.55,48.64,35266.0,43.1342,43.223,43.1164,43.1964,35266.0
2018-01-24 14:50:00,48.64,48.64,48.57,48.57,29576.0,43.1964,43.1964,43.1342,43.1342,29576.0
2018-01-24 15:00:00,48.58,48.59,48.53,48.58,66512.0,43.1431,43.152,43.0987,43.1431,66512.0
2018-01-24 15:10:00,48.58,48.61,48.51,48.53,74313.0,43.1431,43.1697,43.0809,43.0987,74313.0
2018-01-24 15:20:00,48.53,48.59,48.52,48.58,47498.0,43.0987,43.152,43.0898,43.1431,47498.0
2018-01-24 15:30:00,48.57,48.59,48.52,48.55,70885.0,43.1342,43.152,43.0898,43.1164,70885.0
2018-01-24 15:40:00,48.54,48.62,48.5,48.6,169657.0,43.1076,43.1786,43.072,43.1609,169657.0
2018-01-24 15:50:00,48.6,48.6,48.5,48.52,166764.0,43.1609,43.1609,43.072,43.0898,166764.0
2018-01-25 09:30:00,48.7,48.71,48.37,48.37,106548.0,43.2497,43.2585,42.9566,42.9566,106548.0
2018-01-25 09:40:00,48.35,48.39,48.18,48.35,102635.0,42.9388,42.9744,42.7879,42.9388,102635.0
2018-01-25 09:50:00,48.35,48.43,48.27,48.31,77458.0,42.9388,43.0099,42.8678,42.9033,77458.0
2018-01-25 10:00:00,48.31,48.33,48.14,48.15,65649.0,42.9033,42.9211,42.7523,42.7612,65649.0
2018-01-25 10:10:00,48.14,48.32,48.13,48.32,72597.0,42.7523,42.9122,42.7435,42.9122,72597.0
2018-01-25 10:20:00,48.32,48.45,48.32,48.36,113656.0,42.9122,43.0276,42.9122,42.9477,113656.0
2018-01-25 10:30:00,48.36,48.5,48.35,48.41,39528.0,42.9477,43.072,42.9388,42.9921,39528.0
2018-01-25 10:40:00,48.41,48.43,48.31,48.36,37027.0,42.9921,43.0099,42.9033,42.9477,37027.0
2018-01-25 10:50:00,48.36,48.42,48.34,48.36,52352.0,42.9477,43.001,42.93,42.9477,52352.0
2018-01-25 11:00:00,48.36,48.37,48.31,48.34,40556.0,42.9477,42.9566,42.9033,42.93,40556.0
2018-01-25 11:10:00,48.34,48.42,48.34,48.38,50868.0,42.93,43.001,42.93,42.9655,50868.0
2018-01-25 11:20:00,48.38,48.41,48.34,48.37,36297.0,42.9655,42.9921,42.93,42.9566,36297.0
2018-01-25 11:30:00,48.38,48.45,48.38,48.43,31490.0,42.9655,43.0276,42.9655,43.0099,31490.0
2018-01-25 11:40:00,48.43,48.5,48.42,48.42,34012.0,43.0099,43.072,43.001,43.001,34012.0
2018-01-25 11:50:00,48.42,48.49,48.4,48.48,23680.0,43.001,43.0632,42.9832,43.0543,23680.0
2018-01-25 12:00:00,48.48,48.48,48.4,48.4,18452.0,43.0543,43.0543,42.9832,42.9832,18452.0
2018-01-25 12:10:00,48.41,48.47,48.38,48.38,13354.0,42.9921,43.0454,42.9655,42.9655,13354.0
2018-01-25 12:20:00,48.38,48.41,48.32,48.41,42178.0,42.9655,42.9921,42.9122,42.9921,42178.0
2018-01-25 12:30:00,48.41,48.44,48.37,48.38,20720.0,42.9921,43.0188,42.9566,42.9655,20720.0
2018-01-25 12:40:00,48.37,48.39,48.34,48.38,42325.0,42.9566,42.9744,42.93,42.9655,42325.0
2018-01-25 12:50:00,48.38,48.39,48.32,48.33,37171.0,42.9655,42.9744,42.9122,42.9211,37171.0
2018-01-25 13:00:00,48.34,48.34,48.27,48.34,45524.0,42.93,42.93,42.8678,42.93,45524.0
2018-01-25 13:10:00,48.35,48.38,48.35,48.36,19393.0,42.9388,42.9655,42.9388,42.9477,19393.0
2018-01-25 13:20:00,48.35,48.35,48.27,48.29,83838.0,42.9388,42.9388,42.8678,42.8855,83838.0
2018-01-25 13:30:00,48.29,48.32,48.27,48.32,27395.0,42.8855,42.9122,42.8678,42.9122,27395.0
2018-01-25 13:40:00,48.32,48.42,48.32,48.37,16391.0,42.9122,43.001,42.9122,42.9566,16391.0
2018-01-25 13:50:00,48.37,48.38,48.34,48.35,32471.0,42.9566,42.9655,42.93,42.9388,32471.0
2018-01-25 14:00:00,48.35,48.42,48.34,48.4,18929.0,42.9388,43.001,42.93,42.9832,18929.0
2018-01-25 14:10:00,48.39,48.39,48.26,48.31,72519.0,42.9744,42.9744,42.8589,42.9033,72519.0
2018-01-25 14:20:00,48.3,48.32,48.24,48.29,38003.0,42.8944,42.9122,42.8411,42.8855,38003.0
2018-01-25 14:30:00,48.29,48.29,48.16,48.16,42752.0,42.8855,42.8855,42.7701,42.7701,42752.0
2018-01-25 14:40:00,48.17,48.18,48.11,48.17,77419.0,42.779,42.7879,42.7257,42.779,77419.0
2018-01-25 14:50:00,48.16,48.23,48.1,48.17,33335.0,42.7701,42.8323,42.7168,42.779,33335.0
2018-01-25 15:00:00,48.17,48.21,48.14,48.15,49822.0,42.779,42.8145,42.7523,42.7612,49822.0
2018-01-25 15:10:00,48.15,48.18,48.1,48.16,72217.0,42.7612,42.7879,42.7168,42.7701,72217.0
2018-01-25 15:20:00,48.17,48.29,48.16,48.24,157825.0,42.779,42.8855,42.7701,42.8411,157825.0
2018-01-25 15:30:00,48.23,48.28,48.21,48.26,105556.0,42.8323,42.8767,42.8145,42.8589,105556.0
2018-01-25 15:40:00,48.27,48.32,48.25,48.29,140504.0,42.8678,42.9122,42.85,42.8855,140504.0
2018-01-25 15:50:00,48.28,48.36,48.28,48.34,497378.0,42.8767,42.9477,42.8767,42.93,497378.0
2018-01-26 09:30:00,48.5,48.58,48.07,48.28,67686.0,43.072,43.1431,42.6902,42.8767,67686.0
2018-01-26 09:40:00,48.3,48.35,48.17,48.21,34920.0,42.8944,42.9388,42.779,42.8145,34920.0
2018-01-26 09:50:00,48.23,48.37,48.23,48.37,490083.0,42.8323,42.9566,42.8323,42.9566,490083.0
2018-01-26 10:00:00,48.38,48.42,48.34,48.39,101301.0,42.9655,43.001,42.93,42.9744,101301.0
2018-01-26 10:10:00,48.38,48.42,48.28,48.42,33734.0,42.9655,43.001,42.8767,43.001,33734.0
2018-01-26 10:20:00,48.42,48.43,48.3,48.36,19328.0,43.001,43.0099,42.8944,42.9477,19328.0
2018-01-26 10:30:00,48.37,48.44,48.35,48.43,101870.0,42.9566,43.0188,42.9388,43.0099,101870.0
2018-01-26 10:40:00,48.42,48.44,48.3,48.3,71128.0,43.001,43.0188,42.8944,42.8944,71128.0
2018-01-26 10:50:00,48.3,48.4,48.3,48.32,17721.0,42.8944,42.9832,42.8944,42.9122,17721.0
2018-01-26 11:00:00,48.31,48.4,48.3,48.4,18268.0,42.9033,42.9832,42.8944,42.9832,18268.0
2018-01-26 11:10:00,48.4,48.47,48.38,48.46,18293.0,42.9832,43.0454,42.9655,43.0365,18293.0
2018-01-26 11:20:00,48.46,48.48,48.42,48.48,20998.0,43.0365,43.0543,43.001,43.0543,20998.0
2018-01-26 11:30:00,48.48,48.52,48.44,48.45,20942.0,43.0543,43.0898,43.0188,43.0276,20942.0
2018-01-26 11:40:00,48.45,48.46,48.39,48.44,52839.0,43.0276,43.0365,42.9744,43.0188,52839.0
2018-01-26 11:50:00,48.43,48.47,48.39,48.47,23055.0,43.0099,43.0454,42.9744,43.0454,23055.0
2018-01-26 12:00:00,48.46,48.47,48.43,48.45,49197.0,43.0365,43.0454,43.0099,43.0276,49197.0
2018-01-26 12:10:00,48.45,48.47,48.42,48.46,25725.0,43.0276,43.0454,43.001,43.0365,25725.0
2018-01-26 12:20:00,48.46,48.51,48.46,48.48,14351.0,43.0365,43.0809,43.0365,43.0543,14351.0
2018-01-26 12:30:00,48.48,48.49,48.44,48.45,22964.0,43.0543,43.0632,43.0188,43.0276,22964.0
2018-01-26 12:40:00,48.45,48.52,48.45,48.51,30979.0,43.0276,43.0898,43.0276,43.0809,30979.0
2018-01-26 12:50:00,48.52,48.59,48.52,48.58,13486.0,43.0898,43.152,43.0898,43.1431,13486.0
2018-01-26 13:00:00,48.59,48.59,48.56,48.57,14107.0,43.152,43.152,43.1253,43.1342,14107.0
2018-01-26 13:10:00,48.58,48.65,48.56,48.64,13600.0,43.1431,43.2053,43.1253,43.1964,13600.0
2018-01-26 13:20:00,48.65,48.69,48.63,48.64,72760.0,43.2053,43.2408,43.1875,43.1964,72760.0
2018-01-26 13:30:00,48.63,48.67,48.59,48.61,7465.0,43.1875,43.223,43.152,43.1697,7465.0
2018-01-26 13:40:00,48.61,48.61,48.59,48.61,10888.0,43.1697,43.1697,43.152,43.1697,10888.0
2018-01-26 13:50:00,48.61,48.64,48.57,48.63,8300.0,43.1697,43.1964,43.1342,43.1875,8300.0
2018-01-26 14:00:00,48.62,48.62,48.54,48.56,19231.0,43.1786,43.1786,43.1076,43.1253,19231.0
2018-01-26 14:10:00,48.56,48.62,48.56,48.61,18516.0,43.1253,43.1786,43.1253,43.1697,18516.0
2018-01-26 14:20:00,48.61,48.62,48.55,48.57,9933.0,43.1697,43.1786,43.1164,43.1342,9933.0
2018-01-26 14:30:00,48.57,48.61,48.54,48.6,16574.0,43.1342,43.1697,43.1076,43.1609,16574.0
2018-01-26 14:40:00,48.61,48.65,48.61,48.65,20698.0,43.1697,43.2053,43.1697,43.2053,20698.0
2018-01-26 14:50:00,48.65,48.69,48.63,48.63,20209.0,43.2053,43.2408,43.1875,43.1875,20209.0
2018-01-26 15:00:00,48.62,48.65,48.58,48.65,37418.0,43.1786,43.2053,43.1431,43.2053,37418.0
2018-01-26 15:10:00,48.64,48.71,48.64,48.71,40814.0,43.1964,43.2585,43.1964,43.2585,40814.0
2018-01-26 15:20:00,48.71,48.72,48.68,48.71,59046.0,43.2585,43.2674,43.2319,43.2585,59046.0
2018-01-26 15:30:00,48.71,48.78,48.69,48.77,95037.0,43.2585,43.3207,43.2408,43.3118,95037.0
2018-01-26 15:40:00,48.78,48.81,48.75,48.78,67613.0,43.3207,43.3473,43.2941,43.3207,67613.0
2018-01-26 15:50:00,48.79,48.85,48.79,48.84,312324.0,43.3296,43.3829,43.3296,43.374,312324.0
2018-01-29 09:30:00,48.62,48.99,48.62,48.98,161462.0,43.1786,43.5072,43.1786,43.4983,161462.0
2018-01-29 09:40:00,49.0,49.06,48.88,49.06,92511.0,43.5161,43.5694,43.4095,43.5694,92511.0
2018-01-29 09:50:00,49.06,49.06,48.86,48.9,42736.0,43.5694,43.5694,43.3918,43.4273,42736.0
2018-01-29 10:00:00,48.9,48.9,48.77,48.86,71315.0,43.4273,43.4273,43.3118,43.3918,71315.0
2018-01-29 10:10:00,48.87,48.91,48.76,48.78,149601.0,43.4006,43.4362,43.3029,43.3207,149601.0
2018-01-29 10:20:00,48.78,48.85,48.73,48.83,59283.0,43.3207,43.3829,43.2763,43.3651,59283.0
2018-01-29 10:30:00,48.83,48.84,48.64,48.65,58315.0,43.3651,43.374,43.1964,43.2053,58315.0
2018-01-29 10:40:00,48.65,48.68,48.5,48.64,100503.0,43.2053,43.2319,43.072,43.1964,100503.0
2018-01-29 10:50:00,48.63,48.7,48.59,48.67,27271.0,43.1875,43.2497,43.152,43.223,27271.0
2018-01-29 11:00:00,48.66,48.71,48.64,48.67,32559.0,43.2141,43.2585,43.1964,43.223,32559.0
2018-01-29 11:10:00,48.67,48.73,48.62,48.68,29592.0,43.223,43.2763,43.1786,43.2319,29592.0
2018-01-29 11:20:00,48.67,48.8,48.66,48.79,43417.0,43.223,43.3385,43.2141,43.3296,43417.0
2018-01-29 11:30:00,48.8,48.85,48.76,48.82,42224.0,43.3385,43.3829,43.3029,43.3562,42224.0
2018-01-29 11:40:00,48.81,48.87,48.75,48.8,56107.0,43.3473,43.4006,43.2941,43.3385,56107.0
2018-01-29 11:50:00,48.8,48.87,48.8,48.82,28154.0,43.3385,43.4006,43.3385,43.3562,28154.0
2018-01-29 12:00:00,48.82,48.87,48.77,48.84,59143.0,43.3562,43.4006,43.3118,43.374,59143.0
2018-01-29 12:10:00,48.85,48.92,48.83,48.92,32402.0,43.3829,43.445,43.3651,43.445,32402.0
2018-01-29 12:20:00,48.92,48.93,48.84,48.9,51160.0,43.445,43.4539,43.374,43.4273,51160.0
2018-01-29 12:30:00,48.9,48.93,48.87,48.9,36032.0,43.4273,43.4539,43.4006,43.4273,36032.0
2018-01-29 12:40:00,48.91,48.91,48.84,48.9,23172.0,43.4362,43.4362,43.374,43.4273,23172.0
2018-01-29 12:50:00,48.9,48.97,48.9,48.95,36714.0,43.4273,43.4894,43.4273,43.4717,36714.0
2018-01-29 13:00:00,48.96,49.01,48.96,49.0,42373.0,43.4806,43.525,43.4806,43.5161,42373.0
2018-01-29 13:10:00,48.99,49.01,48.95,49.01,32824.0,43.5072,43.525,43.4717,43.525,32824.0
2018-01-29 13:20:00,49.01,49.02,48.98,49.01,13903.0,43.525,43.5338,43.4983,43.525,13903.0
2018-01-29 13:30:00,49.0,49.01,48.93,48.96,103442.0,43.5161,43.525,43.4539,43.4806,103442.0
2018-01-29 13:40:00,48.96,48.97,48.92,48.93,162732.0,43.4806,43.4894,43.445,43.4539,162732.0
2018-01-29 13:50:00,48.94,48.95,48.9,48.9,20231.0,43.4628,43.4717,43.4273,43.4273,20231.0
2018-01-29 14:00:00,48.91,48.95,48.88,48.94,150939.0,43.4362,43.4717,43.4095,43.4628,150939.0
2018-01-29 14:10:00,48.93,48.97,48.88,48.96,58660.0,43.4539,43.4894,43.4095,43.4806,58660.0
2018-01-29 14:20:00,48.95,48.95,48.85,48.87,28137.0,43.4717,43.4717,43.3829,43.4006,28137.0
2018-01-29 14:30:00,48.87,48.9,48.85,48.85,58404.0,43.4006,43.4273,43.3829,43.3829,58404.0
2018-01-29 14:40:00,48.85,48.92,48.81,48.89,49726.0,43.3829,43.445,43.3473,43.4184,49726.0
2018-01-29 14:50:00,48.88,48.94,48.88,48.91,64602.0,43.4095,43.4628,43.4095,43.4362,64602.0
2018-01-29 15:00:00,48.92,48.92,48.85,48.87,29704.0,43.445,43.445,43.3829,43.4006,29704.0
2018-01-29 15:10:00,48.88,48.94,48.87,48.91,78633.0,43.4095,43.4628,43.4006,43.4362,78633.0
2018-01-29 15:20:00,48.91,48.92,48.84,48.84,50986.0,43.4362,43.445,43.374,43.374,50986.0
2018-01-29 15:30:00,48.84,48.9,48.83,48.84,69481.0,43.374,43.4273,43.3651,43.374,69481.0
2018-01-29 15:40:00,48.84,48.85,48.73,48.75,72082.0,43.374,43.3829,43.2763,43.2941,72082.0
2018-01-29 15:50:00,48.76,48.83,48.75,48.76,182901.0,43.3029,43.3651,43.2941,43.3029,182901.0
2018-01-30 09:30:00,48.3,48.48,48.12,48.27,218856.0,42.8944,43.0543,42.7346,42.8678,218856.0
2018-01-30 09:40:00,48.28,48.28,48.03,48.06,80183.0,42.8767,42.8767,42.6546,42.6813,80183.0
2018-01-30 09:50:00,48.07,48.12,47.88,47.95,331957.0,42.6902,42.7346,42.5214,42.5836,331957.0
2018-01-30 10:00:00,47.97,48.07,47.8,47.88,181055.0,42.6014,42.6902,42.4504,42.5214,181055.0
2018-01-30 10:10:00,47.88,47.98,47.74,47.75,296851.0,42.5214,42.6102,42.3971,42.406,296851.0
2018-01-30 10:20:00,47.74,47.98,47.72,47.98,108832.0,42.3971,42.6102,42.3793,42.6102,108832.0
2018-01-30 10:30:00,47.98,48.11,47.98,48.01,293995.0,42.6102,42.7257,42.6102,42.6369,293995.0
2018-01-30 10:40:00,48.0,48.0,47.89,47.91,84407.0,42.628,42.628,42.5303,42.5481,84407.0
2018-01-30 10:50:00,47.91,48.07,47.88,48.03,34543.0,42.5481,42.6902,42.5214,42.6546,34543.0
2018-01-30 11:00:00,48.03,48.08,47.9,47.96,58931.0,42.6546,42.699,42.5392,42.5925,58931.0
2018-01-30 11:10:00,47.97,48.07,47.89,48.05,447685.0,42.6014,42.6902,42.5303,42.6724,447685.0
2018-01-30 11:20:00,48.04,48.07,47.9,47.92,142549.0,42.6635,42.6902,42.5392,42.557,142549.0
2018-01-30 11:30:00,47.92,47.97,47.87,47.91,56237.0,42.557,42.6014,42.5126,42.5481,56237.0
2018-01-30 11:40:00,47.91,48.04,47.9,47.91,54024.0,42.5481,42.6635,42.5392,42.5481,54024.0
2018-01-30 11:50:00,47.9,47.94,47.79,47.8,103757.0,42.5392,42.5747,42.4415,42.4504,103757.0
2018-01-30 12:00:00,47.8,47.81,47.72,47.81,34948.0,42.4504,42.4593,42.3793,42.4593,34948.0
2018-01-30 12:10:00,47.81,47.86,47.77,47.85,94996.0,42.4593,42.5037,42.4237,42.4948,94996.0
2018-01-30 12:20:00,47.84,47.87,47.73,47.73,16322.0,42.4859,42.5126,42.3882,42.3882,16322.0
2018-01-30 12:30:00,47.72,47.78,47.7,47.7,40911.0,42.3793,42.4326,42.3616,42.3616,40911.0
2018-01-30 12:40:00,47.71,47.77,47.67,47.67,19300.0,42.3705,42.4237,42.3349,42.3349,19300.0
2018-01-30 12:50:00,47.68,47.74,47.67,47.72,32899.0,42.3438,42.3971,42.3349,42.3793,32899.0
2018-01-30 13:00:00,47.72,47.72,47.56,47.6,55678.0,42.3793,42.3793,42.2372,42.2728,55678.0
2018-01-30 13:10:00,47.59,47.63,47.54,47.59,35136.0,42.2639,42.2994,42.2195,42.2639,35136.0
2018-01-30 13:20:00,47.58,47.59,47.49,47.5,27210.0,42.255,42.2639,42.1751,42.184,27210.0
2018-01-30 13:30:00,47.5,47.68,47.5,47.68,31305.0,42.184,42.3438,42.184,42.3438,31305.0
2018-01-30 13:40:00,47.69,47.77,47.68,47.77,74608.0,42.3527,42.4237,42.3438,42.4237,74608.0
2018-01-30 13:50:00,47.77,47.81,47.72,47.78,169480.0,42.4237,42.4593,42.3793,42.4326,169480.0
2018-01-30 14:00:00,47.79,47.82,47.72,47.73,137417.0,42.4415,42.4681,42.3793,42.3882,137417.0
2018-01-30 14:10:00,47.73,47.81,47.73,47.73,37924.0,42.3882,42.4593,42.3882,42.3882,37924.0
2018-01-30 14:20:00,47.73,47.74,47.68,47.71,42352.0,42.3882,42.3971,42.3438,42.3705,42352.0
2018-01-30 14:30:00,47.71,47.71,47.6,47.64,35549.0,42.3705,42.3705,42.2728,42.3083,35549.0
2018-01-30 14:40:00,47.65,47.7,47.62,47.7,70024.0,42.3172,42.3616,42.2905,42.3616,70024.0
2018-01-30 14:50:00,47.69,47.71,47.61,47.61,213340.0,42.3527,42.3705,42.2816,42.2816,213340.0
2018-01-30 15:00:00,47.61,47.65,47.59,47.64,36708.0,42.2816,42.3172,42.2639,42.3083,36708.0
2018-01-30 15:10:00,47.65,47.73,47.65,47.71,55139.0,42.3172,42.3882,42.3172,42.3705,55139.0
2018-01-30 15:20:00,47.71,47.74,47.68,47.72,54989.0,42.3705,42.3971,42.3438,42.3793,54989.0
2018-01-30 15:30:00,47.72,47.8,47.71,47.76,89164.0,42.3793,42.4504,42.3705,42.4149,89164.0
2018-01-30 15:40:00,47.76,47.8,47.73,47.75,132110.0,42.4149,42.4504,42.3882,42.406,132110.0
2018-01-30 15:50:00,47.75,47.76,47.66,47.67,336839.0,42.406,42.4149,42.3261,42.3349,336839.0
2018-01-31 09:30:00,47.99,48.2,47.99,48.1,78271.0,42.6191,42.8056,42.6191,42.7168,78271.0
2018-01-31 09:40:00,48.1,48.1,47.93,47.93,25847.0,42.7168,42.7168,42.5658,42.5658,25847.0
2018-01-31 09:50:00,47.96,47.96,47.78,47.79,158828.0,42.5925,42.5925,42.4326,42.4415,158828.0
2018-01-31 10:00:00,47.79,47.85,47.64,47.7,66606.0,42.4415,42.4948,42.3083,42.3616,66606.0
2018-01-31 10:10:00,47.69,47.85,47.69,47.8,109420.0,42.3527,42.4948,42.3527,42.4504,109420.0
2018-01-31 10:20:00,47.8,47.86,47.74,47.74,80478.0,42.4504,42.5037,42.3971,42.3971,80478.0
2018-01-31 10:30:00,47.74,47.77,47.65,47.69,38418.0,42.3971,42.4237,42.3172,42.3527,38418.0
2018-01-31 10:40:00,47.69,47.69,47.53,47.58,65703.0,42.3527,42.3527,42.2106,42.255,65703.0
2018-01-31 10:50:00,47.58,47.6,47.52,47.53,94003.0,42.255,42.2728,42.2017,42.2106,94003.0
2018-01-31 11:00:00,47.54,47.59,47.46,47.48,94790.0,42.2195,42.2639,42.1484,42.1662,94790.0
2018-01-31 11:10:00,47.47,47.57,47.44,47.48,79750.0,42.1573,42.2461,42.1307,42.1662,79750.0
2018-01-31 11:20:00,47.48,47.55,47.45,47.48,85536.0,42.1662,42.2284,42.1396,42.1662,85536.0
2018-01-31 11:30:00,47.47,47.6,47.46,47.56,103389.0,42.1573,42.2728,42.1484,42.2372,103389.0
2018-01-31 11:40:00,47.57,47.61,47.53,47.57,54369.0,42.2461,42.2816,42.2106,42.2461,54369.0
2018-01-31 11:50:00,47.56,47.57,47.49,47.5,28327.0,42.2372,42.2461,42.1751,42.184,28327.0
2018-01-31 12:00:00,47.49,47.56,47.47,47.52,48610.0,42.1751,42.2372,42.1573,42.2017,48610.0
2018-01-31 12:10:00,47.52,47.56,47.48,47.55,30874.0,42.2017,42.2372,42.1662,42.2284,30874.0
2018-01-31 12:20:00,47.56,47.6,47.51,47.52,58476.0,42.2372,42.2728,42.1928,42.2017,58476.0
2018-01-31 12:30:00,47.53,47.55,47.51,47.52,20934.0,42.2106,42.2284,42.1928,42.2017,20934.0
2018-01-31 12:40:00,47.53,47.55,47.52,47.54,50241.0,42.2106,42.2284,42.2017,42.2195,50241.0
2018-01-31 12:50:00,47.53,47.56,47.52,47.56,112768.0,42.2106,42.2372,42.2017,42.2372,112768.0
2018-01-31 13:00:00,47.56,47.6,47.51,47.53,200614.0,42.2372,42.2728,42.1928,42.2106,200614.0
2018-01-31 13:10:00,47.53,47.57,47.52,47.54,65775.0,42.2106,42.2461,42.2017,42.2195,65775.0
2018-01-31 13:20:00,47.55,47.57,47.53,47.57,49306.0,42.2284,42.2461,42.2106,42.2461,49306.0
2018-01-31 13:30:00,47.57,47.6,47.56,47.57,202645.0,42.2461,42.2728,42.2372,42.2461,202645.0
2018-01-31 13:40:00,47.58,47.59,47.54,47.55,128568.0,42.255,42.2639,42.2195,42.2284,128568.0
2018-01-31 13:50:00,47.56,47.62,47.55,47.55,212601.0,42.2372,42.2905,42.2284,42.2284,212601.0
2018-01-31 14:00:00,47.57,47.63,47.47,47.52,126204.0,42.2461,42.2994,42.1573,42.2017,126204.0
2018-01-31 14:10:00,47.54,47.57,47.51,47.55,275614.0,42.2195,42.2461,42.1928,42.2284,275614.0
2018-01-31 14:20:00,47.55,47.55,47.31,47.31,759371.0,42.2284,42.2284,42.0152,42.0152,759371.0
2018-01-31 14:30:00,47.31,47.36,47.19,47.2,290550.0,42.0152,42.0596,41.9087,41.9175,290550.0
2018-01-31 14:40:00,47.2,47.22,46.92,46.92,360441.0,41.9175,41.9353,41.6689,41.6689,360441.0
2018-01-31 14:50:00,46.92,47.11,46.86,47.11,235332.0,41.6689,41.8376,41.6156,41.8376,235332.0
2018-01-31 15:00:00,47.11,47.11,47.0,47.07,212927.0,41.8376,41.8376,41.7399,41.8021,212927.0
2018-01-31 15:10:00,47.08,47.13,47.03,47.1,796690.0,41.811,41.8554,41.7666,41.8287,796690.0
2018-01-31 15:20:00,47.1,47.19,47.06,47.18,272813.0,41.8287,41.9087,41.7932,41.8998,272813.0
2018-01-31 15:30:00,47.19,47.28,47.15,47.26,266822.0,41.9087,41.9886,41.8731,41.9708,266822.0
2018-01-31 15:40:00,47.27,47.34,47.26,47.27,164025.0,41.9797,42.0419,41.9708,41.9797,164025.0
2018-01-31 15:50:00,47.26,47.28,47.22,47.22,518851.0,41.9708,41.9886,41.9353,41.9353,518851.0
2018-02-01 09:30:00,46.87,47.05,46.43,46.79,284433.0,41.6245,41.7843,41.2337,41.5534,284433.0
2018-02-01 09:40:00,46.78,47.07,46.75,47.05,257483.0,41.5445,41.8021,41.5179,41.7843,257483.0
2018-02-01 09:50:00,47.05,47.18,46.96,46.96,166781.0,41.7843,41.8998,41.7044,41.7044,166781.0
2018-02-01 10:00:00,46.95,47.1,46.94,47.06,185793.0,41.6955,41.8287,41.6866,41.7932,185793.0
2018-02-01 10:10:00,47.06,47.15,47.01,47.13,145707.0,41.7932,41.8731,41.7488,41.8554,145707.0
2018-02-01 10:20:00,47.14,47.18,46.99,47.02,143946.0,41.8643,41.8998,41.731,41.7577,143946.0
2018-02-01 10:30:00,47.02,47.02,46.92,46.96,78112.0,41.7577,41.7577,41.6689,41.7044,78112.0
2018-02-01 10:40:00,46.95,46.97,46.79,46.82,87972.0,41.6955,41.7133,41.5534,41.5801,87972.0
2018-02-01 10:50:00,46.82,46.87,46.69,46.74,138546.0,41.5801,41.6245,41.4646,41.509,138546.0
2018-02-01 11:00:00,46.73,46.8,46.66,46.66,116076.0,41.5001,41.5623,41.438,41.438,116076.0
2018-02-01 11:10:00,46.67,46.75,46.67,46.72,105531.0,41.4469,41.5179,41.4469,41.4913,105531.0
2018-02-01 11:20:00,46.73,46.73,46.61,46.66,105384.0,41.5001,41.5001,41.3936,41.438,105384.0
2018-02-01 11:30:00,46.66,46.9,46.66,46.88,77619.0,41.438,41.6511,41.438,41.6333,77619.0
2018-02-01 11:40:00,46.87,46.95,46.81,46.81,74985.0,41.6245,41.6955,41.5712,41.5712,74985.0
2018-02-01 11:50:00,46.81,46.85,46.77,46.85,63844.0,41.5712,41.6067,41.5357,41.6067,63844.0
2018-02-01 12:00:00,46.85,46.88,46.77,46.81,63123.0,41.6067,41.6333,41.5357,41.5712,63123.0
2018-02-01 12:10:00,46.81,46.95,46.81,46.95,44291.0,41.5712,41.6955,41.5712,41.6955,44291.0
2018-02-01 12:20:00,46.95,46.97,46.85,46.86,52871.0,41.6955,41.7133,41.6067,41.6156,52871.0
2018-02-01 12:30:00,46.87,46.91,46.86,46.91,30636.0,41.6245,41.66,41.6156,41.66,30636.0
2018-02-01 12:40:00,46.9,47.0,46.89,46.97,45888.0,41.6511,41.7399,41.6422,41.7133,45888.0
2018-02-01 12:50:00,46.97,46.97,46.9,46.96,28198.0,41.7133,41.7133,41.6511,41.7044,28198.0
2018-02-01 13:00:00,46.96,47.08,46.96,47.04,132870.0,41.7044,41.811,41.7044,41.7754,132870.0
2018-02-01 13:10:00,47.05,47.07,47.02,47.05,30541.0,41.7843,41.8021,41.7577,41.7843,30541.0
2018-02-01 13:20:00,47.05,47.06,47.03,47.04,36620.0,41.7843,41.7932,41.7666,41.7754,36620.0
2018-02-01 13:30:00,47.04,47.05,47.0,47.03,32600.0,41.7754,41.7843,41.7399,41.7666,32600.0
2018-02-01 13:40:00,47.03,47.03,46.95,47.0,31253.0,41.7666,41.7666,41.6955,41.7399,31253.0
2018-02-01 13:50:00,46.99,47.01,46.91,46.92,38766.0,41.731,41.7488,41.66,41.6689,38766.0
2018-02-01 14:00:00,46.92,46.99,46.89,46.91,137248.0,41.6689,41.731,41.6422,41.66,137248.0
2018-02-01 14:10:00,46.91,46.91,46.81,46.81,143464.0,41.66,41.66,41.5712,41.5712,143464.0
2018-02-01 14:20:00,46.8,46.86,46.69,46.86,65222.0,41.5623,41.6156,41.4646,41.6156,65222.0
2018-02-01 14:30:00,46.85,46.85,46.75,46.83,188843.0,41.6067,41.6067,41.5179,41.5889,188843.0
2018-02-01 14:40:00,46.83,46.91,46.81,46.91,218327.0,41.5889,41.66,41.5712,41.66,218327.0
2018-02-01 14:50:00,46.91,46.94,46.9,46.91,95736.0,41.66,41.6866,41.6511,41.66,95736.0
2018-02-01 15:00:00,46.91,46.92,46.82,46.9,65007.0,41.66,41.6689,41.5801,41.6511,65007.0
2018-02-01 15:10:00,46.91,46.92,46.78,46.79,75806.0,41.66,41.6689,41.5445,41.5534,75806.0
2018-02-01 15:20:00,46.79,46.8,46.71,46.72,89969.0,41.5534,41.5623,41.4824,41.4913,89969.0
2018-02-01 15:30:00,46.71,46.73,46.62,46.68,220531.0,41.4824,41.5001,41.4024,41.4557,220531.0
2018-02-01 15:40:00,46.67,46.79,46.6,46.77,194803.0,41.4469,41.5534,41.3847,41.5357,194803.0
2018-02-01 15:50:00,46.77,46.8,46.68,46.72,535137.0,41.5357,41.5623,41.4557,41.4913,535137.0
2018-02-02 09:30:00,46.43,46.59,46.26,46.38,168927.0,41.2337,41.3758,41.0827,41.1893,168927.0
2018-02-02 09:40:00,46.38,46.43,46.29,46.38,83460.0,41.1893,41.2337,41.1094,41.1893,83460.0
2018-02-02 09:50:00,46.39,46.41,46.16,46.21,130968.0,41.1982,41.2159,40.9939,41.0383,130968.0
2018-02-02 10:00:00,46.2,46.26,46.03,46.24,323983.0,41.0295,41.0827,40.8785,41.065,323983.0
2018-02-02 10:10:00,46.23,46.45,46.23,46.29,188918.0,41.0561,41.2515,41.0561,41.1094,188918.0
2018-02-02 10:20:00,46.29,46.42,46.24,46.38,41531.0,41.1094,41.2248,41.065,41.1893,41531.0
2018-02-02 10:30:00,46.39,46.51,46.31,46.43,56226.0,41.1982,41.3048,41.1271,41.2337,56226.0
2018-02-02 10:40:00,46.44,46.5,46.29,46.33,43162.0,41.2426,41.2959,41.1094,41.1449,43162.0
2018-02-02 10:50:00,46.33,46.37,46.26,46.32,99670.0,41.1449,41.1804,41.0827,41.136,99670.0
2018-02-02 11:00:00,46.31,46.31,46.17,46.29,78016.0,41.1271,41.1271,41.0028,41.1094,78016.0
2018-02-02 11:10:00,46.28,46.34,46.18,46.2,39765.0,41.1005,41.1538,41.0117,41.0295,39765.0
2018-02-02 11:20:00,46.21,46.22,46.13,46.17,110464.0,41.0383,41.0472,40.9673,41.0028,110464.0
2018-02-02 11:30:00,46.17,46.21,46.14,46.2,31272.0,41.0028,41.0383,40.9762,41.0295,31272.0
2018-02-02 11:40:00,46.21,46.24,46.09,46.1,53326.0,41.0383,41.065,40.9318,40.9406,53326.0
2018-02-02 11:50:00,46.1,46.19,45.99,45.99,51858.0,40.9406,41.0206,40.843,40.843,51858.0
2018-02-02 12:00:00,46.0,46.09,45.96,46.08,89005.0,40.8518,40.9318,40.8163,40.9229,89005.0
2018-02-02 12:10:00,46.09,46.22,46.08,46.2,41372.0,40.9318,41.0472,40.9229,41.0295,41372.0
2018-02-02 12:20:00,46.21,46.21,46.09,46.17,80080.0,41.0383,41.0383,40.9318,41.0028,80080.0
2018-02-02 12:30:00,46.17,46.18,46.13,46.15,80531.0,41.0028,41.0117,40.9673,40.985,80531.0
2018-02-02 12:40:00,46.16,46.35,46.14,46.34,95847.0,40.9939,41.1627,40.9762,41.1538,95847.0
2018-02-02 12:50:00,46.35,46.35,46.2,46.2,122373.0,41.1627,41.1627,41.0295,41.0295,122373.0
2018-02-02 13:00:00,46.2,46.26,46.16,46.22,56612.0,41.0295,41.0827,40.9939,41.0472,56612.0
2018-02-02 13:10:00,46.21,46.24,46.14,46.14,156012.0,41.0383,41.065,40.9762,40.9762,156012.0
2018-02-02 13:20:00,46.13,46.14,46.01,46.1,126965.0,40.9673,40.9762,40.8607,40.9406,126965.0
2018-02-02 13:30:00,46.13,46.16,46.07,46.08,25676.0,40.9673,40.9939,40.914,40.9229,25676.0
2018-02-02 13:40:00,46.09,46.1,45.98,45.98,84887.0,40.9318,40.9406,40.8341,40.8341,84887.0
2018-02-02 13:50:00,45.98,46.06,45.94,46.02,193786.0,40.8341,40.9051,40.7986,40.8696,193786.0
2018-02-02 14:00:00,46.02,46.02,45.89,45.95,164679.0,40.8696,40.8696,40.7541,40.8074,164679.0
2018-02-02 14:10:00,45.95,45.98,45.89,45.93,687401.0,40.8074,40.8341,40.7541,40.7897,687401.0
2018-02-02 14:20:00,45.93,45.96,45.66,45.67,573155.0,40.7897,40.8163,40.5499,40.5588,573155.0
2018-02-02 14:30:00,45.67,45.81,45.67,45.72,335898.0,40.5588,40.6831,40.5588,40.6032,335898.0
2018-02-02 14:40:00,45.73,45.81,45.67,45.7,197543.0,40.6121,40.6831,40.5588,40.5854,197543.0
2018-02-02 14:50:00,45.69,45.72,45.51,45.54,86112.0,40.5765,40.6032,40.4167,40.4433,86112.0
2018-02-02 15:00:00,45.54,45.59,45.37,45.37,247459.0,40.4433,40.4877,40.2923,40.2923,247459.0
2018-02-02 15:10:00,45.37,45.74,45.37,45.66,655477.0,40.2923,40.6209,40.2923,40.5499,655477.0
2018-02-02 15:20:00,45.66,45.81,45.66,45.69,342109.0,40.5499,40.6831,40.5499,40.5765,342109.0
2018-02-02 15:30:00,45.69,45.77,45.61,45.75,124603.0,40.5765,40.6476,40.5055,40.6298,124603.0
2018-02-02 15:40:00,45.75,45.75,45.6,45.61,201214.0,40.6298,40.6298,40.4966,40.5055,201214.0
2018-02-02 15:50:00,45.61,45.65,45.46,45.5,1173789.0,40.5055,40.541,40.3723,40.4078,1173789.0
2018-02-05 09:30:00,45.09,45.63,44.9,45.57,147871.0,40.0437,40.5232,39.8749,40.47,147871.0
2018-02-05 09:40:00,45.61,45.71,45.3,45.32,290495.0,40.5055,40.5943,40.2302,40.2479,290495.0
2018-02-05 09:50:00,45.33,45.39,45.12,45.39,163411.0,40.2568,40.3101,40.0703,40.3101,163411.0
2018-02-05 10:00:00,45.36,45.58,45.31,45.58,187386.0,40.2835,40.4788,40.2391,40.4788,187386.0
2018-02-05 10:10:00,45.58,45.71,45.56,45.63,232725.0,40.4788,40.5943,40.4611,40.5232,232725.0
2018-02-05 10:20:00,45.61,45.74,45.53,45.7,123737.0,40.5055,40.6209,40.4344,40.5854,123737.0
2018-02-05 10:30:00,45.7,45.73,45.46,45.5,344350.0,40.5854,40.6121,40.3723,40.4078,344350.0
2018-02-05 10:40:00,45.49,45.72,45.48,45.66,165335.0,40.3989,40.6032,40.39,40.5499,165335.0
2018-02-05 10:50:00,45.66,45.82,45.59,45.77,146831.0,40.5499,40.692,40.4877,40.6476,146831.0
2018-02-05 11:00:00,45.77,45.82,45.59,45.61,100436.0,40.6476,40.692,40.4877,40.5055,100436.0
2018-02-05 11:10:00,45.62,45.68,45.57,45.59,99769.0,40.5144,40.5676,40.47,40.4877,99769.0
2018-02-05 11:20:00,45.58,45.62,45.5,45.52,123877.0,40.4788,40.5144,40.4078,40.4256,123877.0
2018-02-05 11:30:00,45.51,45.55,45.42,45.53,108244.0,40.4167,40.4522,40.3367,40.4344,108244.0
2018-02-05 11:40:00,45.52,45.59,45.49,45.53,111811.0,40.4256,40.4877,40.3989,40.4344,111811.0
2018-02-05 11:50:00,45.54,45.63,45.52,45.63,143956.0,40.4433,40.5232,40.4256,40.5232,143956.0
2018-02-05 12:00:00,45.62,45.62,45.49,45.49,110324.0,40.5144,40.5144,40.3989,40.3989,110324.0
2018-02-05 12:10:00,45.49,45.51,45.31,45.33,66592.0,40.3989,40.4167,40.2391,40.2568,66592.0
2018-02-05 12:20:00,45.33,45.38,45.23,45.37,74624.0,40.2568,40.3012,40.168,40.2923,74624.0
2018-02-05 12:30:00,45.36,45.49,45.34,45.4,83990.0,40.2835,40.3989,40.2657,40.319,83990.0
2018-02-05 12:40:00,45.4,45.54,45.4,45.5,41895.0,40.319,40.4433,40.319,40.4078,41895.0
2018-02-05 12:50:00,45.51,45.52,45.32,45.35,122168.0,40.4167,40.4256,40.2479,40.2746,122168.0
2018-02-05 13:00:00,45.33,45.33,45.15,45.16,112281.0,40.2568,40.2568,40.097,40.1058,112281.0
2018-02-05 13:10:00,45.16,45.19,45.02,45.03,167257.0,40.1058,40.1325,39.9815,39.9904,167257.0
2018-02-05 13:20:00,45.03,45.19,45.02,45.13,185755.0,39.9904,40.1325,39.9815,40.0792,185755.0
2018-02-05 13:30:00,45.12,45.23,45.1,45.1,82404.0,40.0703,40.168,40.0526,40.0526,82404.0
2018-02-05 13:40:00,45.1,45.28,45.1,45.25,114523.0,40.0526,40.2124,40.0526,40.1858,114523.0
2018-02-05 13:50:00,45.25,45.44,45.23,45.44,174478.0,40.1858,40.3545,40.168,40.3545,174478.0
2018-02-05 14:00:00,45.44,45.44,45.26,45.3,171823.0,40.3545,40.3545,40.1947,40.2302,171823.0
2018-02-05 14:10:00,45.29,45.37,45.16,45.21,93012.0,40.2213,40.2923,40.1058,40.1502,93012.0
2018-02-05 14:20:00,45.2,45.22,45.06,45.11,177180.0,40.1414,40.1591,40.017,40.0614,177180.0
2018-02-05 14:30:00,45.09,45.09,44.92,44.95,575801.0,40.0437,40.0437,39.8927,39.9193,575801.0
2018-02-05 14:40:00,44.94,45.03,44.89,44.92,151880.0,39.9105,39.9904,39.8661,39.8927,151880.0
2018-02-05 14:50:00,44.91,44.94,44.76,44.79,153720.0,39.8838,39.9105,39.7506,39.7773,153720.0
2018-02-05 15:00:00,44.78,44.85,44.24,44.24,387128.0,39.7684,39.8305,39.2888,39.2888,387128.0
2018-02-05 15:10:00,44.23,44.87,44.12,44.6,242167.0,39.2799,39.8483,39.1822,39.6085,242167.0
2018-02-05 15:20:00,44.63,44.93,44.47,44.86,233476.0,39.6352,39.9016,39.4931,39.8394,233476.0
2018-02-05 15:30:00,44.86,44.91,44.53,44.54,696762.0,39.8394,39.8838,39.5464,39.5552,696762.0
2018-02-05 15:40:00,44.54,44.58,44.18,44.18,622473.0,39.5552,39.5908,39.2355,39.2355,622473.0
2018-02-05 15:50:00,44.17,44.25,44.0,44.01,1354732.0,39.2266,39.2977,39.0757,39.0845,1354732.0
2018-02-06 09:30:00,43.49,44.24,42.77,44.23,753285.0,38.6227,39.2888,37.9833,39.2799,753285.0
2018-02-06 09:40:00,44.22,44.63,44.11,44.56,361175.0,39.271,39.6352,39.1734,39.573,361175.0
2018-02-06 09:50:00,44.56,45.02,44.48,44.67,401915.0,39.573,39.9815,39.5019,39.6707,401915.0
2018-02-06 10:00:00,44.68,44.97,44.6,44.75,924823.0,39.6796,39.9371,39.6085,39.7417,924823.0
2018-02-06 10:10:00,44.75,44.96,44.15,44.44,269612.0,39.7417,39.9282,39.2089,39.4664,269612.0
2018-02-06 10:20:00,44.44,44.68,44.27,44.42,128211.0,39.4664,39.6796,39.3155,39.4487,128211.0
2018-02-06 10:30:00,44.43,44.51,44.13,44.23,93678.0,39.4575,39.5286,39.1911,39.2799,93678.0
2018-02-06 10:40:00,44.26,44.66,44.2,44.54,279799.0,39.3066,39.6618,39.2533,39.5552,279799.0
2018-02-06 10:50:00,44.56,44.85,44.44,44.54,352877.0,39.573,39.8305,39.4664,39.5552,352877.0
2018-02-06 11:00:00,44.54,44.81,44.48,44.69,236835.0,39.5552,39.795,39.5019,39.6884,236835.0
2018-02-06 11:10:00,44.68,44.84,44.51,44.84,78074.0,39.6796,39.8217,39.5286,39.8217,78074.0
2018-02-06 11:20:00,44.83,44.87,44.57,44.62,178044.0,39.8128,39.8483,39.5819,39.6263,178044.0
2018-02-06 11:30:00,44.62,44.62,44.39,44.55,109960.0,39.6263,39.6263,39.422,39.5641,109960.0
2018-02-06 11:40:00,44.56,44.71,44.55,44.68,41632.0,39.573,39.7062,39.5641,39.6796,41632.0
2018-02-06 11:50:00,44.69,44.87,44.61,44.62,128196.0,39.6884,39.8483,39.6174,39.6263,128196.0
2018-02-06 12:00:00,44.63,44.89,44.62,44.86,93233.0,39.6352,39.8661,39.6263,39.8394,93233.0
2018-02-06 12:10:00,44.85,45.04,44.73,44.97,142673.0,39.8305,39.9993,39.724,39.9371,142673.0
2018-02-06 12:20:00,44.97,45.24,44.95,45.23,478786.0,39.9371,40.1769,39.9193,40.168,478786.0
2018-02-06 12:30:00,45.23,45.32,44.98,45.31,200035.0,40.168,40.2479,39.946,40.2391,200035.0
2018-02-06 12:40:00,45.31,45.31,44.86,44.93,135385.0,40.2391,40.2391,39.8394,39.9016,135385.0
2018-02-06 12:50:00,44.93,44.98,44.8,44.96,202902.0,39.9016,39.946,39.7861,39.9282,202902.0
2018-02-06 13:00:00,44.96,44.97,44.64,44.64,94876.0,39.9282,39.9371,39.644,39.644,94876.0
2018-02-06 13:10:00,44.61,44.95,44.61,44.95,78308.0,39.6174,39.9193,39.6174,39.9193,78308.0
2018-02-06 13:20:00,44.94,44.99,44.8,44.87,33927.0,39.9105,39.9549,39.7861,39.8483,33927.0
2018-02-06 13:30:00,44.84,44.88,44.65,44.87,71151.0,39.8217,39.8572,39.6529,39.8483,71151.0
2018-02-06 13:40:00,44.86,44.87,44.69,44.72,37295.0,39.8394,39.8483,39.6884,39.7151,37295.0
2018-02-06 13:50:00,44.71,44.71,44.58,44.63,58126.0,39.7062,39.7062,39.5908,39.6352,58126.0
2018-02-06 14:00:00,44.62,44.72,44.6,44.61,135727.0,39.6263,39.7151,39.6085,39.6174,135727.0
2018-02-06 14:10:00,44.62,44.87,44.62,44.69,49130.0,39.6263,39.8483,39.6263,39.6884,49130.0
2018-02-06 14:20:00,44.69,44.78,44.63,44.75,83646.0,39.6884,39.7684,39.6352,39.7417,83646.0
2018-02-06 14:30:00,44.74,45.0,44.7,44.87,97198.0,39.7329,39.9638,39.6973,39.8483,97198.0
2018-02-06 14:40:00,44.88,45.14,44.87,45.12,82105.0,39.8572,40.0881,39.8483,40.0703,82105.0
2018-02-06 14:50:00,45.12,45.24,45.0,45.2,120606.0,40.0703,40.1769,39.9638,40.1414,120606.0
2018-02-06 15:00:00,45.2,45.58,45.2,45.58,159608.0,40.1414,40.4788,40.1414,40.4788,159608.0
2018-02-06 15:10:00,45.58,45.58,45.1,45.16,254915.0,40.4788,40.4788,40.0526,40.1058,254915.0
2018-02-06 15:20:00,45.17,45.31,45.12,45.28,235730.0,40.1147,40.2391,40.0703,40.2124,235730.0
2018-02-06 15:30:00,45.29,45.47,45.13,45.46,217543.0,40.2213,40.3812,40.0792,40.3723,217543.0
2018-02-06 15:40:00,45.47,45.51,45.14,45.15,224828.0,40.3812,40.4167,40.0881,40.097,224828.0
2018-02-06 15:50:00,45.14,45.31,45.05,45.31,293808.0,40.0881,40.2391,40.0082,40.2391,293808.0
2018-02-07 09:30:00,45.21,45.84,45.14,45.72,398059.0,40.1502,40.7097,40.0881,40.6032,398059.0
2018-02-07 09:40:00,45.71,45.92,45.42,45.46,328266.0,40.5943,40.7808,40.3367,40.3723,328266.0
2018-02-07 09:50:00,45.43,45.78,45.4,45.74,191517.0,40.3456,40.6565,40.319,40.6209,191517.0
2018-02-07 10:00:00,45.71,45.89,45.52,45.83,304636.0,40.5943,40.7541,40.4256,40.7009,304636.0
2018-02-07 10:10:00,45.84,45.87,45.65,45.73,129025.0,40.7097,40.7364,40.541,40.6121,129025.0
2018-02-07 10:20:00,45.73,45.86,45.66,45.67,145455.0,40.6121,40.7275,40.5499,40.5588,145455.0
2018-02-07 10:30:00,45.66,45.81,45.58,45.81,137997.0,40.5499,40.6831,40.4788,40.6831,137997.0
2018-02-07 10:40:00,45.81,46.05,45.73,46.03,180764.0,40.6831,40.8962,40.6121,40.8785,180764.0
2018-02-07 10:50:00,46.04,46.09,45.93,45.98,189483.0,40.8874,40.9318,40.7897,40.8341,189483.0
2018-02-07 11:00:00,45.98,46.02,45.9,46.0,82247.0,40.8341,40.8696,40.763,40.8518,82247.0
2018-02-07 11:10:00,46.01,46.19,45.94,45.96,198634.0,40.8607,41.0206,40.7986,40.8163,198634.0
2018-02-07 11:20:00,45.97,46.03,45.9,45.93,88090.0,40.8252,40.8785,40.763,40.7897,88090.0
2018-02-07 11:30:00,45.92,45.97,45.84,45.89,337641.0,40.7808,40.8252,40.7097,40.7541,337641.0
2018-02-07 11:40:00,45.9,45.96,45.82,45.83,66473.0,40.763,40.8163,40.692,40.7009,66473.0
2018-02-07 11:50:00,45.83,45.97,45.8,45.96,76722.0,40.7009,40.8252,40.6742,40.8163,76722.0
2018-02-07 12:00:00,45.96,46.0,45.88,45.91,77221.0,40.8163,40.8518,40.7453,40.7719,77221.0
2018-02-07 12:10:00,45.91,45.97,45.89,45.92,24430.0,40.7719,40.8252,40.7541,40.7808,24430.0
2018-02-07 12:20:00,45.91,46.04,45.86,46.04,32984.0,40.7719,40.8874,40.7275,40.8874,32984.0
2018-02-07 12:30:00,46.04,46.05,45.86,45.87,81389.0,40.8874,40.8962,40.7275,40.7364,81389.0
2018-02-07 12:40:00,45.87,46.04,45.81,45.84,74956.0,40.7364,40.8874,40.6831,40.7097,74956.0
2018-02-07 12:50:00,45.84,45.88,45.75,45.75,91432.0,40.7097,40.7453,40.6298,40.6298,91432.0
2018-02-07 13:00:00,45.75,45.83,45.6,45.68,148560.0,40.6298,40.7009,40.4966,40.5676,148560.0
2018-02-07 13:10:00,45.68,45.72,45.47,45.72,112877.0,40.5676,40.6032,40.3812,40.6032,112877.0
2018-02-07 13:20:00,45.72,45.72,45.5,45.69,175380.0,40.6032,40.6032,40.4078,40.5765,175380.0
2018-02-07 13:30:00,45.69,45.89,45.61,45.8,70278.0,40.5765,40.7541,40.5055,40.6742,70278.0
2018-02-07 13:40:00,45.8,45.9,45.75,45.76,69790.0,40.6742,40.763,40.6298,40.6387,69790.0
2018-02-07 13:50:00,45.76,45.81,45.66,45.81,84992.0,40.6387,40.6831,40.5499,40.6831,84992.0
2018-02-07 14:00:00,45.8,45.8,45.59,45.62,77629.0,40.6742,40.6742,40.4877,40.5144,77629.0
2018-02-07 14:10:00,45.62,45.85,45.62,45.85,63804.0,40.5144,40.7186,40.5144,40.7186,63804.0
2018-02-07 14:20:00,45.86,45.97,45.82,45.97,54847.0,40.7275,40.8252,40.692,40.8252,54847.0
2018-02-07 14:30:00,45.97,46.03,45.91,45.91,48779.0,40.8252,40.8785,40.7719,40.7719,48779.0
2018-02-07 14:40:00,45.9,45.91,45.72,45.76,60820.0,40.763,40.7719,40.6032,40.6387,60820.0
2018-02-07 14:50:00,45.75,45.84,45.62,45.83,53062.0,40.6298,40.7097,40.5144,40.7009,53062.0
2018-02-07 15:00:00,45.83,45.95,45.8,45.87,69369.0,40.7009,40.8074,40.6742,40.7364,69369.0
2018-02-07 15:10:00,45.87,46.0,45.85,45.93,84016.0,40.7364,40.8518,40.7186,40.7897,84016.0
2018-02-07 15:20:00,45.93,46.08,45.89,46.04,197445.0,40.7897,40.9229,40.7541,40.8874,197445.0
2018-02-07 15:30:00,46.04,46.18,45.99,46.14,360226.0,40.8874,41.0117,40.843,40.9762,360226.0
2018-02-07 15:40:00,46.14,46.19,45.88,45.91,233788.0,40.9762,41.0206,40.7453,40.7719,233788.0
2018-02-07 15:50:00,45.91,45.95,45.75,45.75,513765.0,40.7719,40.8074,40.6298,40.6298,513765.0
2018-02-08 09:30:00,45.95,46.14,45.88,45.93,158140.0,40.8074,40.9762,40.7453,40.7897,158140.0
2018-02-08 09:40:00,45.94,45.94,45.58,45.71,108723.0,40.7986,40.7986,40.4788,40.5943,108723.0
2018-02-08 09:50:00,45.7,45.95,45.65,45.75,74791.0,40.5854,40.8074,40.541,40.6298,74791.0
2018-02-08 10:00:00,45.74,46.06,45.7,46.03,106125.0,40.6209,40.9051,40.5854,40.8785,106125.0
2018-02-08 10:10:00,46.01,46.02,45.81,45.82,69335.0,40.8607,40.8696,40.6831,40.692,69335.0
2018-02-08 10:20:00,45.8,45.85,45.7,45.74,139003.0,40.6742,40.7186,40.5854,40.6209,139003.0
2018-02-08 10:30:00,45.74,45.92,45.7,45.81,130473.0,40.6209,40.7808,40.5854,40.6831,130473.0
2018-02-08 10:40:00,45.82,45.84,45.55,45.56,582371.0,40.692,40.7097,40.4522,40.4611,582371.0
2018-02-08 10:50:00,45.55,45.56,45.29,45.38,511021.0,40.4522,40.4611,40.2213,40.3012,511021.0
2018-02-08 11:00:00,45.37,45.51,45.32,45.36,123961.0,40.2923,40.4167,40.2479,40.2835,123961.0
2018-02-08 11:10:00,45.35,45.41,45.21,45.22,168562.0,40.2746,40.3279,40.1502,40.1591,168562.0
2018-02-08 11:20:00,45.25,45.25,44.98,45.08,236074.0,40.1858,40.1858,39.946,40.0348,236074.0
2018-02-08 11:30:00,45.09,45.29,45.06,45.22,118355.0,40.0437,40.2213,40.017,40.1591,118355.0
2018-02-08 11:40:00,45.21,45.22,45.03,45.11,154486.0,40.1502,40.1591,39.9904,40.0614,154486.0
2018-02-08 11:50:00,45.12,45.45,45.12,45.28,291944.0,40.0703,40.3634,40.0703,40.2124,291944.0
2018-02-08 12:00:00,45.27,45.34,45.18,45.18,89677.0,40.2035,40.2657,40.1236,40.1236,89677.0
2018-02-08 12:10:00,45.17,45.21,45.07,45.1,101152.0,40.1147,40.1502,40.0259,40.0526,101152.0
2018-02-08 12:20:00,45.09,45.09,44.89,44.99,75464.0,40.0437,40.0437,39.8661,39.9549,75464.0
2018-02-08 12:30:00,45.0,45.04,44.84,44.97,85516.0,39.9638,39.9993,39.8217,39.9371,85516.0
2018-02-08 12:40:00,44.98,45.14,44.82,44.88,111767.0,39.946,40.0881,39.8039,39.8572,111767.0
2018-02-08 12:50:00,44.86,44.86,44.6,44.72,139519.0,39.8394,39.8394,39.6085,39.7151,139519.0
2018-02-08 13:00:00,44.71,44.9,44.63,44.83,264291.0,39.7062,39.8749,39.6352,39.8128,264291.0
2018-02-08 13:10:00,44.83,45.08,44.8,45.07,663375.0,39.8128,40.0348,39.7861,40.0259,663375.0
2018-02-08 13:20:00,45.07,45.18,44.91,44.91,239566.0,40.0259,40.1236,39.8838,39.8838,239566.0
2018-02-08 13:30:00,44.91,45.22,44.88,45.22,99878.0,39.8838,40.1591,39.8572,40.1591,99878.0
2018-02-08 13:40:00,45.23,45.53,45.23,45.33,396205.0,40.168,40.4344,40.168,40.2568,396205.0
2018-02-08 13:50:00,45.32,45.46,45.26,45.4,129121.0,40.2479,40.3723,40.1947,40.319,129121.0
2018-02-08 14:00:00,45.38,45.39,45.14,45.29,82308.0,40.3012,40.3101,40.0881,40.2213,82308.0
2018-02-08 14:10:00,45.29,45.5,45.27,45.44,81061.0,40.2213,40.4078,40.2035,40.3545,81061.0
2018-02-08 14:20:00,45.45,45.49,45.2,45.24,66266.0,40.3634,40.3989,40.1414,40.1769,66266.0
2018-02-08 14:30:00,45.23,45.37,45.14,45.37,132783.0,40.168,40.2923,40.0881,40.2923,132783.0
2018-02-08 14:40:00,45.37,45.4,45.24,45.33,93820.0,40.2923,40.319,40.1769,40.2568,93820.0
2018-02-08 14:50:00,45.34,45.34,45.06,45.16,106926.0,40.2657,40.2657,40.017,40.1058,106926.0
2018-02-08 15:00:00,45.17,45.28,45.08,45.08,141742.0,40.1147,40.2124,40.0348,40.0348,141742.0
2018-02-08 15:10:00,45.07,45.11,44.97,45.04,114186.0,40.0259,40.0614,39.9371,39.9993,114186.0
2018-02-08 15:20:00,45.05,45.22,44.97,45.06,134852.0,40.0082,40.1591,39.9371,40.017,134852.0
2018-02-08 15:30:00,45.06,45.14,44.83,44.84,164728.0,40.017,40.0881,39.8128,39.8217,164728.0
2018-02-08 15:40:00,44.82,45.0,44.71,44.79,384407.0,39.8039,39.9638,39.7062,39.7773,384407.0
2018-02-08 15:50:00,44.79,44.8,44.41,44.43,567528.0,39.7773,39.7861,39.4398,39.4575,567528.0
2018-02-09 09:30:00,44.66,44.99,44.4,44.58,407604.0,39.6618,39.9549,39.4309,39.5908,407604.0
2018-02-09 09:40:00,44.59,44.88,44.49,44.75,447513.0,39.5996,39.8572,39.5108,39.7417,447513.0
2018-02-09 09:50:00,44.75,44.9,44.64,44.7,155059.0,39.7417,39.8749,39.644,39.6973,155059.0
2018-02-09 10:00:00,44.71,44.75,44.51,44.6,92441.0,39.7062,39.7417,39.5286,39.6085,92441.0
2018-02-09 10:10:00,44.59,44.63,44.39,44.46,178928.0,39.5996,39.6352,39.422,39.4842,178928.0
2018-02-09 10:20:00,44.46,44.46,44.3,44.32,103813.0,39.4842,39.4842,39.3421,39.3599,103813.0
2018-02-09 10:30:00,44.31,44.39,44.09,44.1,234701.0,39.351,39.422,39.1556,39.1645,234701.0
2018-02-09 10:40:00,44.1,44.11,43.67,43.71,380152.0,39.1645,39.1734,38.7826,38.8181,380152.0
2018-02-09 10:50:00,43.72,44.12,43.69,43.97,114380.0,38.827,39.1822,38.8004,39.049,114380.0
2018-02-09 11:00:00,43.97,44.25,43.93,44.04,193614.0,39.049,39.2977,39.0135,39.1112,193614.0
2018-02-09 11:10:00,44.0,44.09,43.78,43.85,103001.0,39.0757,39.1556,38.8803,38.9425,103001.0
2018-02-09 11:20:00,43.85,44.0,43.8,43.96,78164.0,38.9425,39.0757,38.8981,39.0401,78164.0
2018-02-09 11:30:00,43.97,44.1,43.93,43.97,141939.0,39.049,39.1645,39.0135,39.049,141939.0
2018-02-09 11:40:00,43.96,43.97,43.8,43.8,138959.0,39.0401,39.049,38.8981,38.8981,138959.0
2018-02-09 11:50:00,43.8,43.89,43.69,43.72,246235.0,38.8981,38.978,38.8004,38.827,246235.0
2018-02-09 12:00:00,43.71,43.76,43.4,43.4,260746.0,38.8181,38.8625,38.5428,38.5428,260746.0
2018-02-09 12:10:00,43.4,43.56,43.35,43.44,199493.0,38.5428,38.6849,38.4984,38.5783,199493.0
2018-02-09 12:20:00,43.44,43.62,43.19,43.19,1010955.0,38.5783,38.7382,38.3563,38.3563,1010955.0
2018-02-09 12:30:00,43.2,43.3,43.13,43.16,420184.0,38.3652,38.454,38.303,38.3297,420184.0
2018-02-09 12:40:00,43.15,43.18,42.9,42.9,408823.0,38.3208,38.3474,38.0988,38.0988,408823.0
2018-02-09 12:50:00,42.9,43.39,42.87,43.39,249358.0,38.0988,38.5339,38.0721,38.5339,249358.0
2018-02-09 13:00:00,43.38,43.41,43.2,43.24,264281.0,38.5251,38.5517,38.3652,38.4007,264281.0
2018-02-09 13:10:00,43.24,43.4,43.15,43.4,128115.0,38.4007,38.5428,38.3208,38.5428,128115.0
2018-02-09 13:20:00,43.39,43.44,43.11,43.17,153282.0,38.5339,38.5783,38.2853,38.3386,153282.0
2018-02-09 13:30:00,43.15,43.27,43.08,43.12,175778.0,38.3208,38.4274,38.2586,38.2942,175778.0
2018-02-09 13:40:00,43.12,43.58,43.12,43.58,189359.0,38.2942,38.7027,38.2942,38.7027,189359.0
2018-02-09 13:50:00,43.58,43.91,43.56,43.71,161386.0,38.7027,38.9957,38.6849,38.8181,161386.0
2018-02-09 14:00:00,43.71,44.23,43.7,44.13,228062.0,38.8181,39.2799,38.8092,39.1911,228062.0
2018-02-09 14:10:00,44.15,44.39,44.06,44.33,159730.0,39.2089,39.422,39.129,39.3687,159730.0
2018-02-09 14:20:00,44.33,44.58,44.13,44.15,384879.0,39.3687,39.5908,39.1911,39.2089,384879.0
2018-02-09 14:30:00,44.17,44.32,44.05,44.3,176084.0,39.2266,39.3599,39.1201,39.3421,176084.0
2018-02-09 14:40:00,44.3,44.49,44.27,44.42,743854.0,39.3421,39.5108,39.3155,39.4487,743854.0
2018-02-09 14:50:00,44.42,44.62,44.32,44.33,634021.0,39.4487,39.6263,39.3599,39.3687,634021.0
2018-02-09 15:00:00,44.33,44.34,44.04,44.14,308575.0,39.3687,39.3776,39.1112,39.2,308575.0
2018-02-09 15:10:00,44.13,44.47,44.07,44.42,120889.0,39.1911,39.4931,39.1378,39.4487,120889.0
2018-02-09 15:20:00,44.43,44.57,44.33,44.48,163865.0,39.4575,39.5819,39.3687,39.5019,163865.0
2018-02-09 15:30:00,44.5,44.68,44.46,44.59,244816.0,39.5197,39.6796,39.4842,39.5996,244816.0
2018-02-09 15:40:00,44.59,45.07,44.59,45.0,634460.0,39.5996,40.0259,39.5996,39.9638,634460.0
2018-02-09 15:50:00,45.0,45.16,44.63,44.72,1038828.0,39.9638,40.1058,39.6352,39.7151,1038828.0
2018-02-12 09:30:00,44.99,45.22,44.66,44.79,373951.0,39.9549,40.1591,39.6618,39.7773,373951.0
2018-02-12 09:40:00,44.81,44.98,44.49,44.52,215559.0,39.795,39.946,39.5108,39.5375,215559.0
2018-02-12 09:50:00,44.53,44.68,44.43,44.51,132007.0,39.5464,39.6796,39.4575,39.5286,132007.0
2018-02-12 10:00:00,44.52,44.63,44.26,44.29,103560.0,39.5375,39.6352,39.3066,39.3332,103560.0
2018-02-12 10:10:00,44.29,44.43,44.14,44.14,166816.0,39.3332,39.4575,39.2,39.2,166816.0
2018-02-12 10:20:00,44.1,44.19,43.9,44.13,122324.0,39.1645,39.2444,38.9869,39.1911,122324.0
2018-02-12 10:30:00,44.13,44.34,43.96,44.15,112187.0,39.1911,39.3776,39.0401,39.2089,112187.0
2018-02-12 10:40:00,44.17,44.32,44.06,44.31,94059.0,39.2266,39.3599,39.129,39.351,94059.0
2018-02-12 10:50:00,44.33,44.4,44.19,44.39,93245.0,39.3687,39.4309,39.2444,39.422,93245.0
2018-02-12 11:00:00,44.38,44.42,44.12,44.12,144209.0,39.4131,39.4487,39.1822,39.1822,144209.0
2018-02-12 11:10:00,44.14,44.32,44.07,44.28,72161.0,39.2,39.3599,39.1378,39.3243,72161.0
2018-02-12 11:20:00,44.28,44.37,44.22,44.3,146158.0,39.3243,39.4043,39.271,39.3421,146158.0
2018-02-12 11:30:00,44.3,44.45,44.26,44.44,130302.0,39.3421,39.4753,39.3066,39.4664,130302.0
2018-02-12 11:40:00,44.46,44.54,44.44,44.52,91336.0,39.4842,39.5552,39.4664,39.5375,91336.0
2018-02-12 11:50:00,44.52,44.75,44.49,44.75,133757.0,39.5375,39.7417,39.5108,39.7417,133757.0
2018-02-12 12:00:00,44.76,44.78,44.61,44.72,49785.0,39.7506,39.7684,39.6174,39.7151,49785.0
2018-02-12 12:10:00,44.72,44.89,44.71,44.84,77789.0,39.7151,39.8661,39.7062,39.8217,77789.0
2018-02-12 12:20:00,44.84,44.85,44.69,44.73,61170.0,39.8217,39.8305,39.6884,39.724,61170.0
2018-02-12 12:30:00,44.72,44.74,44.6,44.74,61901.0,39.7151,39.7329,39.6085,39.7329,61901.0
2018-02-12 12:40:00,44.74,44.83,44.67,44.76,52652.0,39.7329,39.8128,39.6707,39.7506,52652.0
2018-02-12 12:50:00,44.76,44.87,44.68,44.7,82352.0,39.7506,39.8483,39.6796,39.6973,82352.0
2018-02-12 13:00:00,44.7,44.73,44.59,44.61,60053.0,39.6973,39.724,39.5996,39.6174,60053.0
2018-02-12 13:10:00,44.61,44.73,44.61,44.65,58188.0,39.6174,39.724,39.6174,39.6529,58188.0
2018-02-12 13:20:00,44.65,44.79,44.61,44.75,28989.0,39.6529,39.7773,39.6174,39.7417,28989.0
2018-02-12 13:30:00,44.76,44.76,44.62,44.67,77690.0,39.7506,39.7506,39.6263,39.6707,77690.0
2018-02-12 13:40:00,44.66,44.68,44.61,44.65,59051.0,39.6618,39.6796,39.6174,39.6529,59051.0
2018-02-12 13:50:00,44.66,44.84,44.65,44.77,103268.0,39.6618,39.8217,39.6529,39.7595,103268.0
2018-02-12 14:00:00,44.76,44.83,44.73,44.75,108094.0,39.7506,39.8128,39.724,39.7417,108094.0
2018-02-12 14:10:00,44.75,44.78,44.68,44.71,84094.0,39.7417,39.7684,39.6796,39.7062,84094.0
2018-02-12 14:20:00,44.71,44.88,44.71,44.86,167752.0,39.7062,39.8572,39.7062,39.8394,167752.0
2018-02-12 14:30:00,44.86,44.9,44.8,44.82,57431.0,39.8394,39.8749,39.7861,39.8039,57431.0
2018-02-12 14:40:00,44.82,44.83,44.66,44.68,204730.0,39.8039,39.8128,39.6618,39.6796,204730.0
2018-02-12 14:50:00,44.67,44.77,44.61,44.73,94131.0,39.6707,39.7595,39.6174,39.724,94131.0
2018-02-12 15:00:00,44.74,44.87,44.73,44.85,62473.0,39.7329,39.8483,39.724,39.8305,62473.0
2018-02-12 15:10:00,44.84,45.01,44.81,44.96,673044.0,39.8217,39.9726,39.795,39.9282,673044.0
2018-02-12 15:20:00,44.96,45.01,44.85,44.88,195788.0,39.9282,39.9726,39.8305,39.8572,195788.0
2018-02-12 15:30:00,44.9,44.94,44.75,44.82,115810.0,39.8749,39.9105,39.7417,39.8039,115810.0
2018-02-12 15:40:00,44.83,44.91,44.59,44.68,251856.0,39.8128,39.8838,39.5996,39.6796,251856.0
2018-02-12 15:50:00,44.67,44.85,44.66,44.74,432307.0,39.6707,39.8305,39.6618,39.7329,432307.0
2018-02-13 09:30:00,44.72,45.02,44.67,44.94,217132.0,39.7151,39.9815,39.6707,39.9105,217132.0
2018-02-13 09:40:00,44.93,45.07,44.89,44.89,123077.0,39.9016,40.0259,39.8661,39.8661,123077.0
2018-02-13 09:50:00,44.89,44.93,44.66,44.72,161765.0,39.8661,39.9016,39.6618,39.7151,161765.0
2018-02-13 10:00:00,44.71,44.79,44.64,44.69,87029.0,39.7062,39.7773,39.644,39.6884,87029.0
2018-02-13 10:10:00,44.7,44.82,44.7,44.75,148747.0,39.6973,39.8039,39.6973,39.7417,148747.0
2018-02-13 10:20:00,44.75,44.95,44.73,44.84,132999.0,39.7417,39.9193,39.724,39.8217,132999.0
2018-02-13 10:30:00,44.83,44.86,44.67,44.82,82823.0,39.8128,39.8394,39.6707,39.8039,82823.0
2018-02-13 10:40:00,44.83,45.02,44.81,45.01,109324.0,39.8128,39.9815,39.795,39.9726,109324.0
2018-02-13 10:50:00,45.0,45.03,44.93,45.02,24219.0,39.9638,39.9904,39.9016,39.9815,24219.0
2018-02-13 11:00:00,45.01,45.01,44.79,44.83,117839.0,39.9726,39.9726,39.7773,39.8128,117839.0
2018-02-13 11:10:00,44.82,44.89,44.73,44.84,77726.0,39.8039,39.8661,39.724,39.8217,77726.0
2018-02-13 11:20:00,44.84,44.91,44.77,44.77,32973.0,39.8217,39.8838,39.7595,39.7595,32973.0
2018-02-13 11:30:00,44.77,44.83,44.71,44.78,34698.0,39.7595,39.8128,39.7062,39.7684,34698.0
2018-02-13 11:40:00,44.78,44.9,44.76,44.89,13156.0,39.7684,39.8749,39.7506,39.8661,13156.0
2018-02-13 11:50:00,44.88,44.88,44.77,44.81,38496.0,39.8572,39.8572,39.7595,39.795,38496.0
2018-02-13 12:00:00,44.81,44.82,44.73,44.77,33512.0,39.795,39.8039,39.724,39.7595,33512.0
2018-02-13 12:10:00,44.78,44.85,44.78,44.81,25501.0,39.7684,39.8305,39.7684,39.795,25501.0
2018-02-13 12:20:00,44.8,44.82,44.75,44.79,29839.0,39.7861,39.8039,39.7417,39.7773,29839.0
2018-02-13 12:30:00,44.78,44.8,44.63,44.67,115565.0,39.7684,39.7861,39.6352,39.6707,115565.0
2018-02-13 12:40:00,44.67,44.74,44.66,44.73,26120.0,39.6707,39.7329,39.6618,39.724,26120.0
2018-02-13 12:50:00,44.74,44.79,44.71,44.71,30845.0,39.7329,39.7773,39.7062,39.7062,30845.0
2018-02-13 13:00:00,44.72,44.76,44.7,44.74,24981.0,39.7151,39.7506,39.6973,39.7329,24981.0
2018-02-13 13:10:00,44.72,44.93,44.69,44.9,48021.0,39.7151,39.9016,39.6884,39.8749,48021.0
2018-02-13 13:20:00,44.91,44.97,44.89,44.9,28220.0,39.8838,39.9371,39.8661,39.8749,28220.0
2018-02-13 13:30:00,44.89,44.99,44.86,44.98,17492.0,39.8661,39.9549,39.8394,39.946,17492.0
2018-02-13 13:40:00,44.98,44.99,44.87,44.9,18880.0,39.946,39.9549,39.8483,39.8749,18880.0
2018-02-13 13:50:00,44.9,44.92,44.84,44.85,63141.0,39.8749,39.8927,39.8217,39.8305,63141.0
2018-02-13 14:00:00,44.85,44.96,44.84,44.95,17449.0,39.8305,39.9282,39.8217,39.9193,17449.0
2018-02-13 14:10:00,44.95,45.03,44.95,44.97,23313.0,39.9193,39.9904,39.9193,39.9371,23313.0
2018-02-13 14:20:00,44.96,44.99,44.92,44.95,16146.0,39.9282,39.9549,39.8927,39.9193,16146.0
2018-02-13 14:30:00,44.93,44.95,44.88,44.9,50116.0,39.9016,39.9193,39.8572,39.8749,50116.0
2018-02-13 14:40:00,44.89,44.93,44.87,44.92,40616.0,39.8661,39.9016,39.8483,39.8927,40616.0
2018-02-13 14:50:00,44.92,45.01,44.9,44.92,49205.0,39.8927,39.9726,39.8749,39.8927,49205.0
2018-02-13 15:00:00,44.93,44.93,44.82,44.87,35856.0,39.9016,39.9016,39.8039,39.8483,35856.0
2018-02-13 15:10:00,44.86,44.97,44.82,44.96,37002.0,39.8394,39.9371,39.8039,39.9282,37002.0
2018-02-13 15:20:00,44.96,45.04,44.91,45.01,155973.0,39.9282,39.9993,39.8838,39.9726,155973.0
2018-02-13 15:30:00,45.0,45.12,44.98,45.09,93336.0,39.9638,40.0703,39.946,40.0437,93336.0
2018-02-13 15:40:00,45.08,45.11,44.96,44.99,131808.0,40.0348,40.0614,39.9282,39.9549,131808.0
2018-02-13 15:50:00,45.0,45.02,44.92,44.94,221643.0,39.9638,39.9815,39.8927,39.9105,221643.0
2018-02-14 09:30:00,44.62,44.85,44.52,44.69,359788.0,39.6263,39.8305,39.5375,39.6884,359788.0
2018-02-14 09:40:00,44.71,44.81,44.59,44.8,330466.0,39.7062,39.795,39.5996,39.7861,330466.0
2018-02-14 09:50:00,44.8,45.05,44.76,44.93,187953.0,39.7861,40.0082,39.7506,39.9016,187953.0
2018-02-14 10:00:00,44.93,45.18,44.85,45.15,159962.0,39.9016,40.1236,39.8305,40.097,159962.0
2018-02-14 10:10:00,45.14,45.25,45.02,45.22,91004.0,40.0881,40.1858,39.9815,40.1591,91004.0
2018-02-14 10:20:00,45.22,45.33,45.14,45.17,434252.0,40.1591,40.2568,40.0881,40.1147,434252.0
2018-02-14 10:30:00,45.17,45.51,45.16,45.51,216689.0,40.1147,40.4167,40.1058,40.4167,216689.0
2018-02-14 10:40:00,45.51,45.56,45.42,45.42,145268.0,40.4167,40.4611,40.3367,40.3367,145268.0
2018-02-14 10:50:00,45.41,45.5,45.39,45.44,102708.0,40.3279,40.4078,40.3101,40.3545,102708.0
2018-02-14 11:00:00,45.44,45.5,45.31,45.35,176550.0,40.3545,40.4078,40.2391,40.2746,176550.0
2018-02-14 11:10:00,45.36,45.59,45.32,45.59,95742.0,40.2835,40.4877,40.2479,40.4877,95742.0
2018-02-14 11:20:00,45.59,45.65,45.53,45.6,105276.0,40.4877,40.541,40.4344,40.4966,105276.0
2018-02-14 11:30:00,45.61,45.64,45.46,45.6,132221.0,40.5055,40.5321,40.3723,40.4966,132221.0
2018-02-14 11:40:00,45.6,45.69,45.5,45.5,100228.0,40.4966,40.5765,40.4078,40.4078,100228.0
2018-02-14 11:50:00,45.49,45.51,45.38,45.46,510510.0,40.3989,40.4167,40.3012,40.3723,510510.0
2018-02-14 12:00:00,45.46,45.57,45.45,45.45,93286.0,40.3723,40.47,40.3634,40.3634,93286.0
2018-02-14 12:10:00,45.45,45.51,45.39,45.41,487485.0,40.3634,40.4167,40.3101,40.3279,487485.0
2018-02-14 12:20:00,45.4,45.52,45.37,45.49,49739.0,40.319,40.4256,40.2923,40.3989,49739.0
2018-02-14 12:30:00,45.48,45.58,45.43,45.57,37512.0,40.39,40.4788,40.3456,40.47,37512.0
2018-02-14 12:40:00,45.58,45.58,45.51,45.52,28385.0,40.4788,40.4788,40.4167,40.4256,28385.0
2018-02-14 12:50:00,45.51,45.71,45.5,45.66,65505.0,40.4167,40.5943,40.4078,40.5499,65505.0
2018-02-14 13:00:00,45.67,45.75,45.62,45.7,65024.0,40.5588,40.6298,40.5144,40.5854,65024.0
2018-02-14 13:10:00,45.69,45.82,45.69,45.69,82192.0,40.5765,40.692,40.5765,40.5765,82192.0
2018-02-14 13:20:00,45.69,45.83,45.65,45.75,55816.0,40.5765,40.7009,40.541,40.6298,55816.0
2018-02-14 13:30:00,45.75,45.85,45.73,45.79,119178.0,40.6298,40.7186,40.6121,40.6653,119178.0
2018-02-14 13:40:00,45.78,45.9,45.73,45.89,85209.0,40.6565,40.763,40.6121,40.7541,85209.0
2018-02-14 13:50:00,45.89,45.93,45.82,45.93,92344.0,40.7541,40.7897,40.692,40.7897,92344.0
2018-02-14 14:00:00,45.93,46.02,45.87,45.88,56520.0,40.7897,40.8696,40.7364,40.7453,56520.0
2018-02-14 14:10:00,45.88,45.94,45.87,45.91,32134.0,40.7453,40.7986,40.7364,40.7719,32134.0
2018-02-14 14:20:00,45.92,45.96,45.78,45.78,89036.0,40.7808,40.8163,40.6565,40.6565,89036.0
2018-02-14 14:30:00,45.78,45.84,45.73,45.84,161644.0,40.6565,40.7097,40.6121,40.7097,161644.0
2018-02-14 14:40:00,45.84,45.86,45.74,45.79,57594.0,40.7097,40.7275,40.6209,40.6653,57594.0
2018-02-14 14:50:00,45.79,45.8,45.73,45.74,107637.0,40.6653,40.6742,40.6121,40.6209,107637.0
2018-02-14 15:00:00,45.75,45.89,45.74,45.82,147379.0,40.6298,40.7541,40.6209,40.692,147379.0
2018-02-14 15:10:00,45.81,45.91,45.77,45.89,119765.0,40.6831,40.7719,40.6476,40.7541,119765.0
2018-02-14 15:20:00,45.88,45.89,45.76,45.77,72490.0,40.7453,40.7541,40.6387,40.6476,72490.0
2018-02-14 15:30:00,45.77,45.78,45.69,45.75,200021.0,40.6476,40.6565,40.5765,40.6298,200021.0
2018-02-14 15:40:00,45.75,45.81,45.65,45.79,203868.0,40.6298,40.6831,40.541,40.6653,203868.0
2018-02-14 15:50:00,45.79,45.85,45.75,45.78,376476.0,40.6653,40.7186,40.6298,40.6565,376476.0
2018-02-15 09:30:00,46.17,46.26,45.98,46.24,292556.0,41.0028,41.0827,40.8341,41.065,292556.0
2018-02-15 09:40:00,46.24,46.27,46.1,46.21,277010.0,41.065,41.0916,40.9406,41.0383,277010.0
2018-02-15 09:50:00,46.2,46.2,46.02,46.15,87584.0,41.0295,41.0295,40.8696,40.985,87584.0
2018-02-15 10:00:00,46.14,46.17,45.99,46.01,100123.0,40.9762,41.0028,40.843,40.8607,100123.0
2018-02-15 10:10:00,46.02,46.09,45.93,45.97,62228.0,40.8696,40.9318,40.7897,40.8252,62228.0
2018-02-15 10:20:00,45.96,46.04,45.85,45.91,90592.0,40.8163,40.8874,40.7186,40.7719,90592.0
2018-02-15 10:30:00,45.9,45.91,45.73,45.73,95692.0,40.763,40.7719,40.6121,40.6121,95692.0
2018-02-15 10:40:00,45.72,45.79,45.57,45.74,158578.0,40.6032,40.6653,40.47,40.6209,158578.0
2018-02-15 10:50:00,45.74,45.85,45.63,45.63,62063.0,40.6209,40.7186,40.5232,40.5232,62063.0
2018-02-15 11:00:00,45.63,45.74,45.58,45.74,124901.0,40.5232,40.6209,40.4788,40.6209,124901.0
2018-02-15 11:10:00,45.72,45.87,45.71,45.76,36972.0,40.6032,40.7364,40.5943,40.6387,36972.0
2018-02-15 11:20:00,45.78,45.94,45.78,45.94,82503.0,40.6565,40.7986,40.6565,40.7986,82503.0
2018-02-15 11:30:00,45.94,45.94,45.73,45.84,66141.0,40.7986,40.7986,40.6121,40.7097,66141.0
2018-02-15 11:40:00,45.84,45.97,45.84,45.97,26937.0,40.7097,40.8252,40.7097,40.8252,26937.0
2018-02-15 11:50:00,45.97,46.02,45.84,45.94,38416.0,40.8252,40.8696,40.7097,40.7986,38416.0
2018-02-15 12:00:00,45.94,46.05,45.87,45.95,47723.0,40.7986,40.8962,40.7364,40.8074,47723.0
2018-02-15 12:10:00,45.95,45.97,45.92,45.95,32179.0,40.8074,40.8252,40.7808,40.8074,32179.0
2018-02-15 12:20:00,45.96,46.01,45.93,45.98,26888.0,40.8163,40.8607,40.7897,40.8341,26888.0
2018-02-15 12:30:00,45.98,46.06,45.98,46.06,25034.0,40.8341,40.9051,40.8341,40.9051,25034.0
2018-02-15 12:40:00,46.05,46.09,46.02,46.03,29925.0,40.8962,40.9318,40.8696,40.8785,29925.0
2018-02-15 12:50:00,46.03,46.09,46.0,46.09,115761.0,40.8785,40.9318,40.8518,40.9318,115761.0
2018-02-15 13:00:00,46.09,46.11,46.03,46.04,30022.0,40.9318,40.9495,40.8785,40.8874,30022.0
2018-02-15 13:10:00,46.05,46.14,46.05,46.1,23429.0,40.8962,40.9762,40.8962,40.9406,23429.0
2018-02-15 13:20:00,46.09,46.1,46.01,46.03,44595.0,40.9318,40.9406,40.8607,40.8785,44595.0
2018-02-15 13:30:00,46.03,46.05,45.97,45.98,34010.0,40.8785,40.8962,40.8252,40.8341,34010.0
2018-02-15 13:40:00,45.98,46.06,45.98,46.05,34941.0,40.8341,40.9051,40.8341,40.8962,34941.0
2018-02-15 13:50:00,46.05,46.08,46.01,46.04,22200.0,40.8962,40.9229,40.8607,40.8874,22200.0
2018-02-15 14:00:00,46.04,46.16,46.04,46.14,39286.0,40.8874,40.9939,40.8874,40.9762,39286.0
2018-02-15 14:10:00,46.14,46.16,46.06,46.16,36796.0,40.9762,40.9939,40.9051,40.9939,36796.0
2018-02-15 14:20:00,46.15,46.25,46.13,46.24,30817.0,40.985,41.0739,40.9673,41.065,30817.0
2018-02-15 14:30:00,46.24,46.26,46.19,46.21,59976.0,41.065,41.0827,41.0206,41.0383,59976.0
2018-02-15 14:40:00,46.21,46.25,46.18,46.24,60837.0,41.0383,41.0739,41.0117,41.065,60837.0
2018-02-15 14:50:00,46.23,46.26,46.17,46.25,33562.0,41.0561,41.0827,41.0028,41.0739,33562.0
2018-02-15 15:00:00,46.25,46.31,46.23,46.23,73148.0,41.0739,41.1271,41.0561,41.0561,73148.0
2018-02-15 15:10:00,46.24,46.26,46.2,46.22,57252.0,41.065,41.0827,41.0295,41.0472,57252.0
2018-02-15 15:20:00,46.23,46.27,46.17,46.17,136104.0,41.0561,41.0916,41.0028,41.0028,136104.0
2018-02-15 15:30:00,46.17,46.2,46.11,46.2,129461.0,41.0028,41.0295,40.9495,41.0295,129461.0
2018-02-15 15:40:00,46.2,46.25,46.18,46.23,223857.0,41.0295,41.0739,41.0117,41.0561,223857.0
2018-02-15 15:50:00,46.22,46.29,46.21,46.29,310904.0,41.0472,41.1094,41.0383,41.1094,310904.0
2018-02-16 09:30:00,46.07,46.47,46.07,46.37,156033.0,40.914,41.2692,40.914,41.1804,156033.0
2018-02-16 09:40:00,46.37,46.61,46.23,46.53,37219.0,41.1804,41.3936,41.0561,41.3225,37219.0
2018-02-16 09:50:00,46.51,46.61,46.43,46.48,158565.0,41.3048,41.3936,41.2337,41.2781,158565.0
2018-02-16 10:00:00,46.47,46.58,46.38,46.58,54992.0,41.2692,41.3669,41.1893,41.3669,54992.0
2018-02-16 10:10:00,46.57,46.63,46.46,46.59,47014.0,41.358,41.4113,41.2604,41.3758,47014.0
2018-02-16 10:20:00,46.58,46.72,46.57,46.62,72070.0,41.3669,41.4913,41.358,41.4024,72070.0
2018-02-16 10:30:00,46.62,46.69,46.61,46.63,52451.0,41.4024,41.4646,41.3936,41.4113,52451.0
2018-02-16 10:40:00,46.64,46.69,46.59,46.65,54280.0,41.4202,41.4646,41.3758,41.4291,54280.0
2018-02-16 10:50:00,46.66,46.68,46.57,46.58,57645.0,41.438,41.4557,41.358,41.3669,57645.0
2018-02-16 11:00:00,46.59,46.66,46.56,46.66,41599.0,41.3758,41.438,41.3492,41.438,41599.0
2018-02-16 11:10:00,46.66,46.7,46.63,46.65,35389.0,41.438,41.4735,41.4113,41.4291,35389.0
2018-02-16 11:20:00,46.65,46.65,46.49,46.52,80269.0,41.4291,41.4291,41.287,41.3136,80269.0
2018-02-16 11:30:00,46.52,46.59,46.51,46.58,28665.0,41.3136,41.3758,41.3048,41.3669,28665.0
2018-02-16 11:40:00,46.59,46.68,46.58,46.68,40326.0,41.3758,41.4557,41.3669,41.4557,40326.0
2018-02-16 11:50:00,46.69,46.73,46.64,46.64,28629.0,41.4646,41.5001,41.4202,41.4202,28629.0
2018-02-16 12:00:00,46.64,46.69,46.58,46.59,30072.0,41.4202,41.4646,41.3669,41.3758,30072.0
2018-02-16 12:10:00,46.58,46.62,46.54,46.61,40829.0,41.3669,41.4024,41.3314,41.3936,40829.0
2018-02-16 12:20:00,46.61,46.61,46.41,46.47,40462.0,41.3936,41.3936,41.2159,41.2692,40462.0
2018-02-16 12:30:00,46.47,46.59,46.47,46.58,33400.0,41.2692,41.3758,41.2692,41.3669,33400.0
2018-02-16 12:40:00,46.57,46.57,46.43,46.44,32086.0,41.358,41.358,41.2337,41.2426,32086.0
2018-02-16 12:50:00,46.43,46.43,46.25,46.37,52212.0,41.2337,41.2337,41.0739,41.1804,52212.0
2018-02-16 13:00:00,46.38,46.42,46.23,46.25,67812.0,41.1893,41.2248,41.0561,41.0739,67812.0
2018-02-16 13:10:00,46.25,46.25,46.05,46.07,71102.0,41.0739,41.0739,40.8962,40.914,71102.0
2018-02-16 13:20:00,46.08,46.19,46.02,46.05,48608.0,40.9229,41.0206,40.8696,40.8962,48608.0
2018-02-16 13:30:00,46.05,46.23,45.97,46.16,35555.0,40.8962,41.0561,40.8252,40.9939,35555.0
2018-02-16 13:40:00,46.16,46.25,46.16,46.2,45203.0,40.9939,41.0739,40.9939,41.0295,45203.0
2018-02-16 13:50:00,46.2,46.28,46.14,46.24,50315.0,41.0295,41.1005,40.9762,41.065,50315.0
2018-02-16 14:00:00,46.26,46.32,46.17,46.18,65905.0,41.0827,41.136,41.0028,41.0117,65905.0
2018-02-16 14:10:00,46.18,46.23,46.1,46.17,97325.0,41.0117,41.0561,40.9406,41.0028,97325.0
2018-02-16 14:20:00,46.16,46.18,46.03,46.18,76581.0,40.9939,41.0117,40.8785,41.0117,76581.0
2018-02-16 14:30:00,46.18,46.34,46.13,46.3,60441.0,41.0117,41.1538,40.9673,41.1183,60441.0
2018-02-16 14:40:00,46.29,46.29,46.16,46.27,40800.0,41.1094,41.1094,40.9939,41.0916,40800.0
2018-02-16 14:50:00,46.26,46.41,46.21,46.41,51168.0,41.0827,41.2159,41.0383,41.2159,51168.0
2018-02-16 15:00:00,46.4,46.42,46.3,46.36,54248.0,41.2071,41.2248,41.1183,41.1715,54248.0
2018-02-16 15:10:00,46.37,46.39,46.28,46.3,56251.0,41.1804,41.1982,41.1005,41.1183,56251.0
2018-02-16 15:20:00,46.3,46.38,46.26,46.34,64985.0,41.1183,41.1893,41.0827,41.1538,64985.0
2018-02-16 15:30:00,46.33,46.38,46.25,46.38,105214.0,41.1449,41.1893,41.0739,41.1893,105214.0
2018-02-16 15:40:00,46.37,46.39,46.28,46.35,141084.0,41.1804,41.1982,41.1005,41.1627,141084.0
2018-02-16 15:50:00,46.35,46.36,46.21,46.21,425739.0,41.1627,41.1715,41.0383,41.0383,425739.0
2018-02-20 09:30:00,45.79,46.01,45.7,45.78,125627.0,40.6653,40.8607,40.5854,40.6565,125627.0
2018-02-20 09:40:00,45.77,45.88,45.68,45.85,117174.0,40.6476,40.7453,40.5676,40.7186,117174.0
2018-02-20 09:50:00,45.86,45.86,45.59,45.6,55948.0,40.7275,40.7275,40.4877,40.4966,55948.0
2018-02-20 10:00:00,45.61,45.82,45.6,45.78,85803.0,40.5055,40.692,40.4966,40.6565,85803.0
2018-02-20 10:10:00,45.8,46.01,45.8,46.0,82460.0,40.6742,40.8607,40.6742,40.8518,82460.0
2018-02-20 10:20:00,46.01,46.05,45.95,45.96,78369.0,40.8607,40.8962,40.8074,40.8163,78369.0
2018-02-20 10:30:00,45.96,46.01,45.82,45.86,89362.0,40.8163,40.8607,40.692,40.7275,89362.0
2018-02-20 10:40:00,45.86,45.96,45.86,45.89,26861.0,40.7275,40.8163,40.7275,40.7541,26861.0
2018-02-20 10:50:00,45.89,45.89,45.78,45.81,48762.0,40.7541,40.7541,40.6565,40.6831,48762.0
2018-02-20 11:00:00,45.82,45.98,45.77,45.96,32736.0,40.692,40.8341,40.6476,40.8163,32736.0
2018-02-20 11:10:00,45.97,46.05,45.94,45.99,100278.0,40.8252,40.8962,40.7986,40.843,100278.0
2018-02-20 11:20:00,46.0,46.1,46.0,46.07,41623.0,40.8518,40.9406,40.8518,40.914,41623.0
2018-02-20 11:30:00,46.07,46.08,45.98,46.02,24890.0,40.914,40.9229,40.8341,40.8696,24890.0
2018-02-20 11:40:00,46.0,46.13,45.99,46.07,39089.0,40.8518,40.9673,40.843,40.914,39089.0
2018-02-20 11:50:00,46.07,46.16,46.06,46.13,29383.0,40.914,40.9939,40.9051,40.9673,29383.0
2018-02-20 12:00:00,46.12,46.13,46.05,46.12,17876.0,40.9584,40.9673,40.8962,40.9584,17876.0
2018-02-20 12:10:00,46.11,46.13,46.05,46.06,12544.0,40.9495,40.9673,40.8962,40.9051,12544.0
2018-02-20 12:20:00,46.06,46.1,46.04,46.06,31377.0,40.9051,40.9406,40.8874,40.9051,31377.0
2018-02-20 12:30:00,46.07,46.09,45.99,46.02,17583.0,40.914,40.9318,40.843,40.8696,17583.0
2018-02-20 12:40:00,46.03,46.05,46.0,46.03,36987.0,40.8785,40.8962,40.8518,40.8785,36987.0
2018-02-20 12:50:00,46.03,46.06,45.99,46.03,59816.0,40.8785,40.9051,40.843,40.8785,59816.0
2018-02-20 13:00:00,46.02,46.03,45.83,45.83,72185.0,40.8696,40.8785,40.7009,40.7009,72185.0
2018-02-20 13:10:00,45.82,45.83,45.74,45.78,45224.0,40.692,40.7009,40.6209,40.6565,45224.0
2018-02-20 13:20:00,45.78,45.8,45.66,45.7,127636.0,40.6565,40.6742,40.5499,40.5854,127636.0
2018-02-20 13:30:00,45.7,45.77,45.66,45.73,29853.0,40.5854,40.6476,40.5499,40.6121,29853.0
2018-02-20 13:40:00,45.72,45.78,45.65,45.78,49656.0,40.6032,40.6565,40.541,40.6565,49656.0
2018-02-20 13:50:00,45.78,45.84,45.73,45.8,37606.0,40.6565,40.7097,40.6121,40.6742,37606.0
2018-02-20 14:00:00,45.81,45.83,45.57,45.59,573682.0,40.6831,40.7009,40.47,40.4877,573682.0
2018-02-20 14:10:00,45.59,45.61,45.51,45.55,201548.0,40.4877,40.5055,40.4167,40.4522,201548.0
2018-02-20 14:20:00,45.55,45.58,45.49,45.5,139438.0,40.4522,40.4788,40.3989,40.4078,139438.0
2018-02-20 14:30:00,45.5,45.57,45.48,45.55,87297.0,40.4078,40.47,40.39,40.4522,87297.0
2018-02-20 14:40:00,45.56,45.57,45.48,45.5,109139.0,40.4611,40.47,40.39,40.4078,109139.0
2018-02-20 14:50:00,45.5,45.51,45.34,45.38,92376.0,40.4078,40.4167,40.2657,40.3012,92376.0
2018-02-20 15:00:00,45.37,45.5,45.32,45.33,123426.0,40.2923,40.4078,40.2479,40.2568,123426.0
2018-02-20 15:10:00,45.33,45.39,45.25,45.27,310801.0,40.2568,40.3101,40.1858,40.2035,310801.0
2018-02-20 15:20:00,45.27,45.29,45.16,45.29,133556.0,40.2035,40.2213,40.1058,40.2213,133556.0
2018-02-20 15:30:00,45.3,45.4,45.29,45.31,185060.0,40.2302,40.319,40.2213,40.2391,185060.0
2018-02-20 15:40:00,45.3,45.35,45.22,45.3,258800.0,40.2302,40.2746,40.1591,40.2302,258800.0
2018-02-20 15:50:00,45.31,45.34,45.26,45.3,728188.0,40.2391,40.2657,40.1947,40.2302,728188.0
2018-02-21 09:30:00,45.45,45.97,45.45,45.95,193633.0,40.3634,40.8252,40.3634,40.8074,193633.0
2018-02-21 09:40:00,45.94,46.05,45.78,45.95,228290.0,40.7986,40.8962,40.6565,40.8074,228290.0
2018-02-21 09:50:00,45.94,45.94,45.71,45.72,347747.0,40.7986,40.7986,40.5943,40.6032,347747.0
2018-02-21 10:00:00,45.72,45.76,45.68,45.75,213867.0,40.6032,40.6387,40.5676,40.6298,213867.0
2018-02-21 10:10:00,45.75,45.87,45.7,45.86,100185.0,40.6298,40.7364,40.5854,40.7275,100185.0
2018-02-21 10:20:00,45.86,45.93,45.79,45.82,75126.0,40.7275,40.7897,40.6653,40.692,75126.0
2018-02-21 10:30:00,45.82,45.89,45.76,45.86,61338.0,40.692,40.7541,40.6387,40.7275,61338.0
2018-02-21 10:40:00,45.86,45.9,45.79,45.81,52626.0,40.7275,40.763,40.6653,40.6831,52626.0
2018-02-21 10:50:00,45.81,45.84,45.73,45.75,59300.0,40.6831,40.7097,40.6121,40.6298,59300.0
2018-02-21 11:00:00,45.77,45.8,45.71,45.72,39238.0,40.6476,40.6742,40.5943,40.6032,39238.0
2018-02-21 11:10:00,45.71,45.74,45.65,45.74,46702.0,40.5943,40.6209,40.541,40.6209,46702.0
2018-02-21 11:20:00,45.74,45.82,45.71,45.8,47191.0,40.6209,40.692,40.5943,40.6742,47191.0
2018-02-21 11:30:00,45.79,45.81,45.63,45.65,60467.0,40.6653,40.6831,40.5232,40.541,60467.0
2018-02-21 11:40:00,45.64,45.72,45.63,45.69,50238.0,40.5321,40.6032,40.5232,40.5765,50238.0
2018-02-21 11:50:00,45.69,45.78,45.66,45.74,385883.0,40.5765,40.6565,40.5499,40.6209,385883.0
2018-02-21 12:00:00,45.75,45.8,45.65,45.66,151723.0,40.6298,40.6742,40.541,40.5499,151723.0
2018-02-21 12:10:00,45.67,45.78,45.64,45.78,28104.0,40.5588,40.6565,40.5321,40.6565,28104.0
2018-02-21 12:20:00,45.78,45.78,45.69,45.71,34329.0,40.6565,40.6565,40.5765,40.5943,34329.0
2018-02-21 12:30:00,45.71,45.78,45.69,45.76,58833.0,40.5943,40.6565,40.5765,40.6387,58833.0
2018-02-21 12:40:00,45.76,45.77,45.64,45.73,25218.0,40.6387,40.6476,40.5321,40.6121,25218.0
2018-02-21 12:50:00,45.72,45.82,45.7,45.8,27464.0,40.6032,40.692,40.5854,40.6742,27464.0
2018-02-21 13:00:00,45.81,45.83,45.77,45.81,48693.0,40.6831,40.7009,40.6476,40.6831,48693.0
2018-02-21 13:10:00,45.8,45.89,45.76,45.89,57721.0,40.6742,40.7541,40.6387,40.7541,57721.0
2018-02-21 13:20:00,45.88,45.93,45.86,45.93,40039.0,40.7453,40.7897,40.7275,40.7897,40039.0
2018-02-21 13:30:00,45.93,45.99,45.9,45.91,102724.0,40.7897,40.843,40.763,40.7719,102724.0
2018-02-21 13:40:00,45.91,46.02,45.87,45.96,88166.0,40.7719,40.8696,40.7364,40.8163,88166.0
2018-02-21 13:50:00,45.96,45.97,45.87,45.89,63744.0,40.8163,40.8252,40.7364,40.7541,63744.0
2018-02-21 14:00:00,45.89,46.15,45.83,46.07,116232.0,40.7541,40.985,40.7009,40.914,116232.0
2018-02-21 14:10:00,46.09,46.15,45.99,46.05,41232.0,40.9318,40.985,40.843,40.8962,41232.0
2018-02-21 14:20:00,46.05,46.07,45.89,45.89,34349.0,40.8962,40.914,40.7541,40.7541,34349.0
2018-02-21 14:30:00,45.9,45.95,45.85,45.92,33406.0,40.763,40.8074,40.7186,40.7808,33406.0
2018-02-21 14:40:00,45.92,45.94,45.81,45.82,65135.0,40.7808,40.7986,40.6831,40.692,65135.0
2018-02-21 14:50:00,45.81,45.88,45.74,45.84,71111.0,40.6831,40.7453,40.6209,40.7097,71111.0
2018-02-21 15:00:00,45.83,45.84,45.55,45.58,102049.0,40.7009,40.7097,40.4522,40.4788,102049.0
2018-02-21 15:10:00,45.59,45.69,45.5,45.65,56384.0,40.4877,40.5765,40.4078,40.541,56384.0
2018-02-21 15:20:00,45.66,45.75,45.58,45.73,159523.0,40.5499,40.6298,40.4788,40.6121,159523.0
2018-02-21 15:30:00,45.73,45.79,45.58,45.58,80216.0,40.6121,40.6653,40.4788,40.4788,80216.0
2018-02-21 15:40:00,45.57,45.61,45.45,45.51,144860.0,40.47,40.5055,40.3634,40.4167,144860.0
2018-02-21 15:50:00,45.5,45.53,45.31,45.34,472255.0,40.4078,40.4344,40.2391,40.2657,472255.0
2018-02-22 09:30:00,45.39,45.59,45.23,45.36,80194.0,40.3101,40.4877,40.168,40.2835,80194.0
2018-02-22 09:40:00,45.36,45.45,45.26,45.26,43778.0,40.2835,40.3634,40.1947,40.1947,43778.0
2018-02-22 09:50:00,45.24,45.29,45.14,45.29,51861.0,40.1769,40.2213,40.0881,40.2213,51861.0
2018-02-22 10:00:00,45.29,45.5,45.28,45.49,31650.0,40.2213,40.4078,40.2124,40.3989,31650.0
2018-02-22 10:10:00,45.5,45.6,45.4,45.4,19918.0,40.4078,40.4966,40.319,40.319,19918.0
2018-02-22 10:20:00,45.39,45.52,45.35,45.49,40265.0,40.3101,40.4256,40.2746,40.3989,40265.0
2018-02-22 10:30:00,45.51,45.51,45.4,45.48,23700.0,40.4167,40.4167,40.319,40.39,23700.0
2018-02-22 10:40:00,45.49,45.49,45.38,45.43,24781.0,40.3989,40.3989,40.3012,40.3456,24781.0
2018-02-22 10:50:00,45.42,45.44,45.28,45.29,13169.0,40.3367,40.3545,40.2124,40.2213,13169.0
2018-02-22 11:00:00,45.29,45.42,45.26,45.4,30219.0,40.2213,40.3367,40.1947,40.319,30219.0
2018-02-22 11:10:00,45.39,45.52,45.39,45.43,12268.0,40.3101,40.4256,40.3101,40.3456,12268.0
2018-02-22 11:20:00,45.41,45.61,45.41,45.6,407488.0,40.3279,40.5055,40.3279,40.4966,407488.0
2018-02-22 11:30:00,45.6,45.68,45.55,45.58,55591.0,40.4966,40.5676,40.4522,40.4788,55591.0
2018-02-22 11:40:00,45.58,45.68,45.58,45.67,32556.0,40.4788,40.5676,40.4788,40.5588,32556.0
2018-02-22 11:50:00,45.67,45.73,45.64,45.67,124272.0,40.5588,40.6121,40.5321,40.5588,124272.0
2018-02-22 12:00:00,45.68,45.71,45.63,45.66,45610.0,40.5676,40.5943,40.5232,40.5499,45610.0
2018-02-22 12:10:00,45.67,45.67,45.62,45.63,21889.0,40.5588,40.5588,40.5144,40.5232,21889.0
2018-02-22 12:20:00,45.63,45.73,45.62,45.7,300348.0,40.5232,40.6121,40.5144,40.5854,300348.0
2018-02-22 12:30:00,45.7,45.72,45.65,45.65,162706.0,40.5854,40.6032,40.541,40.541,162706.0
2018-02-22 12:40:00,45.63,45.65,45.49,45.49,68581.0,40.5232,40.541,40.3989,40.3989,68581.0
2018-02-22 12:50:00,45.47,45.6,45.42,45.49,122075.0,40.3812,40.4966,40.3367,40.3989,122075.0
2018-02-22 13:00:00,45.5,45.58,45.5,45.52,50624.0,40.4078,40.4788,40.4078,40.4256,50624.0
2018-02-22 13:10:00,45.52,45.52,45.36,45.37,49287.0,40.4256,40.4256,40.2835,40.2923,49287.0
2018-02-22 13:20:00,45.37,45.4,45.32,45.38,171073.0,40.2923,40.319,40.2479,40.3012,171073.0
2018-02-22 13:30:00,45.37,45.39,45.27,45.34,53149.0,40.2923,40.3101,40.2035,40.2657,53149.0
2018-02-22 13:40:00,45.34,45.34,45.23,45.23,28549.0,40.2657,40.2657,40.168,40.168,28549.0
2018-02-22 13:50:00,45.23,45.39,45.21,45.36,49363.0,40.168,40.3101,40.1502,40.2835,49363.0
2018-02-22 14:00:00,45.35,45.41,45.34,45.36,28698.0,40.2746,40.3279,40.2657,40.2835,28698.0
2018-02-22 14:10:00,45.35,45.45,45.32,45.45,71815.0,40.2746,40.3634,40.2479,40.3634,71815.0
2018-02-22 14:20:00,45.45,45.53,45.39,45.53,49069.0,40.3634,40.4344,40.3101,40.4344,49069.0
2018-02-22 14:30:00,45.53,45.57,45.48,45.49,57693.0,40.4344,40.47,40.39,40.3989,57693.0
2018-02-22 14:40:00,45.49,45.49,45.4,45.42,77509.0,40.3989,40.3989,40.319,40.3367,77509.0
2018-02-22 14:50:00,45.42,45.44,45.23,45.24,54263.0,40.3367,40.3545,40.168,40.1769,54263.0
2018-02-22 15:00:00,45.25,45.32,45.19,45.24,67832.0,40.1858,40.2479,40.1325,40.1769,67832.0
2018-02-22 15:10:00,45.24,45.34,45.24,45.34,81720.0,40.1769,40.2657,40.1769,40.2657,81720.0
2018-02-22 15:20:00,45.34,45.39,45.3,45.3,77096.0,40.2657,40.3101,40.2302,40.2302,77096.0
2018-02-22 15:30:00,45.31,45.4,45.28,45.36,93414.0,40.2391,40.319,40.2124,40.2835,93414.0
2018-02-22 15:40:00,45.35,45.4,45.16,45.18,192378.0,40.2746,40.319,40.1058,40.1236,192378.0
2018-02-22 15:50:00,45.19,45.32,45.18,45.27,338985.0,40.1325,40.2479,40.1236,40.2035,338985.0
2018-02-23 09:30:00,45.56,45.71,45.47,45.61,331674.0,40.4611,40.5943,40.3812,40.5055,331674.0
2018-02-23 09:40:00,45.61,45.67,45.44,45.44,215698.0,40.5055,40.5588,40.3545,40.3545,215698.0
2018-02-23 09:50:00,45.44,45.54,45.36,45.39,75717.0,40.3545,40.4433,40.2835,40.3101,75717.0
2018-02-23 10:00:00,45.4,45.44,45.3,45.37,22080.0,40.319,40.3545,40.2302,40.2923,22080.0
2018-02-23 10:10:00,45.38,45.45,45.28,45.32,21381.0,40.3012,40.3634,40.2124,40.2479,21381.0
2018-02-23 10:20:00,45.31,45.33,45.26,45.27,18440.0,40.2391,40.2568,40.1947,40.2035,18440.0
2018-02-23 10:30:00,45.26,45.3,45.2,45.3,30945.0,40.1947,40.2302,40.1414,40.2302,30945.0
2018-02-23 10:40:00,45.3,45.38,45.3,45.33,17026.0,40.2302,40.3012,40.2302,40.2568,17026.0
2018-02-23 10:50:00,45.33,45.43,45.3,45.3,11255.0,40.2568,40.3456,40.2302,40.2302,11255.0
2018-02-23 11:00:00,45.31,45.36,45.27,45.3,26153.0,40.2391,40.2835,40.2035,40.2302,26153.0
2018-02-23 11:10:00,45.31,45.44,45.24,45.37,291339.0,40.2391,40.3545,40.1769,40.2923,291339.0
2018-02-23 11:20:00,45.38,45.44,45.38,45.43,87284.0,40.3012,40.3545,40.3012,40.3456,87284.0
2018-02-23 11:30:00,45.43,45.52,45.42,45.51,191658.0,40.3456,40.4256,40.3367,40.4167,191658.0
2018-02-23 11:40:00,45.52,45.52,45.42,45.45,35402.0,40.4256,40.4256,40.3367,40.3634,35402.0
2018-02-23 11:50:00,45.46,45.55,45.44,45.53,44800.0,40.3723,40.4522,40.3545,40.4344,44800.0
2018-02-23 12:00:00,45.53,45.68,45.53,45.61,243308.0,40.4344,40.5676,40.4344,40.5055,243308.0
2018-02-23 12:10:00,45.61,45.71,45.61,45.71,242202.0,40.5055,40.5943,40.5055,40.5943,242202.0
2018-02-23 12:20:00,45.72,45.72,45.55,45.56,43654.0,40.6032,40.6032,40.4522,40.4611,43654.0
2018-02-23 12:30:00,45.54,45.56,45.5,45.53,8835.0,40.4433,40.4611,40.4078,40.4344,8835.0
2018-02-23 12:40:00,45.55,45.58,45.49,45.55,42632.0,40.4522,40.4788,40.3989,40.4522,42632.0
2018-02-23 12:50:00,45.53,45.61,45.51,45.6,9675.0,40.4344,40.5055,40.4167,40.4966,9675.0
2018-02-23 13:00:00,45.61,45.61,45.54,45.58,21520.0,40.5055,40.5055,40.4433,40.4788,21520.0
2018-02-23 13:10:00,45.59,45.59,45.53,45.54,8411.0,40.4877,40.4877,40.4344,40.4433,8411.0
2018-02-23 13:20:00,45.54,45.57,45.48,45.48,10736.0,40.4433,40.47,40.39,40.39,10736.0
2018-02-23 13:30:00,45.49,45.57,45.49,45.54,25960.0,40.3989,40.47,40.3989,40.4433,25960.0
2018-02-23 13:40:00,45.54,45.57,45.53,45.55,5530.0,40.4433,40.47,40.4344,40.4522,5530.0
2018-02-23 13:50:00,45.56,45.6,45.54,45.6,19136.0,40.4611,40.4966,40.4433,40.4966,19136.0
2018-02-23 14:00:00,45.59,45.6,45.53,45.56,24099.0,40.4877,40.4966,40.4344,40.4611,24099.0
2018-02-23 14:10:00,45.56,45.66,45.52,45.64,37236.0,40.4611,40.5499,40.4256,40.5321,37236.0
2018-02-23 14:20:00,45.64,45.84,45.64,45.78,142873.0,40.5321,40.7097,40.5321,40.6565,142873.0
2018-02-23 14:30:00,45.77,45.83,45.74,45.81,74767.0,40.6476,40.7009,40.6209,40.6831,74767.0
2018-02-23 14:40:00,45.82,45.93,45.82,45.93,129810.0,40.692,40.7897,40.692,40.7897,129810.0
2018-02-23 14:50:00,45.93,45.99,45.91,45.91,176523.0,40.7897,40.843,40.7719,40.7719,176523.0
2018-02-23 15:00:00,45.91,46.0,45.9,45.91,26427.0,40.7719,40.8518,40.763,40.7719,26427.0
2018-02-23 15:10:00,45.91,45.95,45.85,45.87,64943.0,40.7719,40.8074,40.7186,40.7364,64943.0
2018-02-23 15:20:00,45.87,45.94,45.85,45.89,58285.0,40.7364,40.7986,40.7186,40.7541,58285.0
2018-02-23 15:30:00,45.89,45.94,45.83,45.86,94755.0,40.7541,40.7986,40.7009,40.7275,94755.0
2018-02-23 15:40:00,45.87,45.91,45.85,45.89,133068.0,40.7364,40.7719,40.7186,40.7541,133068.0
2018-02-23 15:50:00,45.9,45.95,45.87,45.95,281230.0,40.763,40.8074,40.7364,40.8074,281230.0
2018-02-26 09:30:00,46.22,46.44,46.22,46.28,105101.0,41.0472,41.2426,41.0472,41.1005,105101.0
2018-02-26 09:40:00,46.29,46.29,45.91,46.01,91602.0,41.1094,41.1094,40.7719,40.8607,91602.0
2018-02-26 09:50:00,46.02,46.06,45.89,46.04,74146.0,40.8696,40.9051,40.7541,40.8874,74146.0
2018-02-26 10:00:00,46.04,46.13,45.99,46.08,67992.0,40.8874,40.9673,40.843,40.9229,67992.0
2018-02-26 10:10:00,46.08,46.09,45.86,45.86,44454.0,40.9229,40.9318,40.7275,40.7275,44454.0
2018-02-26 10:20:00,45.86,45.9,45.67,45.76,60944.0,40.7275,40.763,40.5588,40.6387,60944.0
2018-02-26 10:30:00,45.75,45.9,45.72,45.9,64846.0,40.6298,40.763,40.6032,40.763,64846.0
2018-02-26 10:40:00,45.9,45.9,45.8,45.89,39693.0,40.763,40.763,40.6742,40.7541,39693.0
2018-02-26 10:50:00,45.89,45.95,45.85,45.95,94364.0,40.7541,40.8074,40.7186,40.8074,94364.0
2018-02-26 11:00:00,45.95,45.99,45.9,45.93,64923.0,40.8074,40.843,40.763,40.7897,64923.0
2018-02-26 11:10:00,45.93,45.96,45.89,45.95,44095.0,40.7897,40.8163,40.7541,40.8074,44095.0
2018-02-26 11:20:00,45.95,45.98,45.92,45.94,29818.0,40.8074,40.8341,40.7808,40.7986,29818.0
2018-02-26 11:30:00,45.93,45.94,45.87,45.89,22955.0,40.7897,40.7986,40.7364,40.7541,22955.0
2018-02-26 11:40:00,45.88,46.01,45.87,46.01,31119.0,40.7453,40.8607,40.7364,40.8607,31119.0
2018-02-26 11:50:00,46.01,46.05,45.98,46.05,52368.0,40.8607,40.8962,40.8341,40.8962,52368.0
2018-02-26 12:00:00,46.05,46.06,45.98,46.0,40733.0,40.8962,40.9051,40.8341,40.8518,40733.0
2018-02-26 12:10:00,46.0,46.14,46.0,46.09,79970.0,40.8518,40.9762,40.8518,40.9318,79970.0
2018-02-26 12:20:00,46.09,46.12,46.06,46.12,21231.0,40.9318,40.9584,40.9051,40.9584,21231.0
2018-02-26 12:30:00,46.12,46.15,46.07,46.11,23456.0,40.9584,40.985,40.914,40.9495,23456.0
2018-02-26 12:40:00,46.11,46.22,46.09,46.22,50300.0,40.9495,41.0472,40.9318,41.0472,50300.0
2018-02-26 12:50:00,46.23,46.24,46.15,46.21,250527.0,41.0561,41.065,40.985,41.0383,250527.0
2018-02-26 13:00:00,46.2,46.24,46.14,46.16,47741.0,41.0295,41.065,40.9762,40.9939,47741.0
2018-02-26 13:10:00,46.15,46.18,46.13,46.16,87232.0,40.985,41.0117,40.9673,40.9939,87232.0
2018-02-26 13:20:00,46.16,46.23,46.16,46.22,94676.0,40.9939,41.0561,40.9939,41.0472,94676.0
2018-02-26 13:30:00,46.23,46.25,46.18,46.25,36987.0,41.0561,41.0739,41.0117,41.0739,36987.0
2018-02-26 13:40:00,46.24,46.26,46.17,46.18,43190.0,41.065,41.0827,41.0028,41.0117,43190.0
2018-02-26 13:50:00,46.18,46.24,46.18,46.23,50019.0,41.0117,41.065,41.0117,41.0561,50019.0
2018-02-26 14:00:00,46.24,46.25,46.21,46.24,44872.0,41.065,41.0739,41.0383,41.065,44872.0
2018-02-26 14:10:00,46.25,46.26,46.14,46.15,83117.0,41.0739,41.0827,40.9762,40.985,83117.0
2018-02-26 14:20:00,46.15,46.18,46.11,46.12,44647.0,40.985,41.0117,40.9495,40.9584,44647.0
2018-02-26 14:30:00,46.11,46.12,46.01,46.01,135886.0,40.9495,40.9584,40.8607,40.8607,135886.0
2018-02-26 14:40:00,46.01,46.06,45.98,45.99,41311.0,40.8607,40.9051,40.8341,40.843,41311.0
2018-02-26 14:50:00,45.99,46.03,45.97,45.98,41495.0,40.843,40.8785,40.8252,40.8341,41495.0
2018-02-26 15:00:00,45.98,46.08,45.94,46.06,63844.0,40.8341,40.9229,40.7986,40.9051,63844.0
2018-02-26 15:10:00,46.07,46.13,46.05,46.12,55300.0,40.914,40.9673,40.8962,40.9584,55300.0
2018-02-26 15:20:00,46.12,46.16,46.1,46.14,78208.0,40.9584,40.9939,40.9406,40.9762,78208.0
2018-02-26 15:30:00,46.13,46.17,46.08,46.16,111876.0,40.9673,41.0028,40.9229,40.9939,111876.0
2018-02-26 15:40:00,46.16,46.17,46.09,46.1,116044.0,40.9939,41.0028,40.9318,40.9406,116044.0
2018-02-26 15:50:00,46.11,46.12,46.06,46.11,310461.0,40.9495,40.9584,40.9051,40.9495,310461.0
2018-02-27 09:30:00,46.47,46.81,46.35,46.73,618163.0,41.2692,41.5712,41.1627,41.5001,618163.0
2018-02-27 09:40:00,46.72,46.74,46.56,46.68,360623.0,41.4913,41.509,41.3492,41.4557,360623.0
2018-02-27 09:50:00,46.68,46.72,46.56,46.58,203495.0,41.4557,41.4913,41.3492,41.3669,203495.0
2018-02-27 10:00:00,46.58,46.62,46.49,46.55,168996.0,41.3669,41.4024,41.287,41.3403,168996.0
2018-02-27 10:10:00,46.55,46.59,46.42,46.47,101957.0,41.3403,41.3758,41.2248,41.2692,101957.0
2018-02-27 10:20:00,46.48,46.53,46.27,46.27,131446.0,41.2781,41.3225,41.0916,41.0916,131446.0
2018-02-27 10:30:00,46.26,46.31,45.96,46.0,177146.0,41.0827,41.1271,40.8163,40.8518,177146.0
2018-02-27 10:40:00,46.01,46.03,45.72,45.76,113318.0,40.8607,40.8785,40.6032,40.6387,113318.0
2018-02-27 10:50:00,45.75,45.75,45.49,45.53,274751.0,40.6298,40.6298,40.3989,40.4344,274751.0
2018-02-27 11:00:00,45.53,45.67,45.48,45.65,734016.0,40.4344,40.5588,40.39,40.541,734016.0
2018-02-27 11:10:00,45.65,45.65,45.47,45.51,772071.0,40.541,40.541,40.3812,40.4167,772071.0
2018-02-27 11:20:00,45.51,45.52,45.31,45.34,511878.0,40.4167,40.4256,40.2391,40.2657,511878.0
2018-02-27 11:30:00,45.34,45.42,45.32,45.37,199636.0,40.2657,40.3367,40.2479,40.2923,199636.0
2018-02-27 11:40:00,45.37,45.5,45.31,45.48,206684.0,40.2923,40.4078,40.2391,40.39,206684.0
2018-02-27 11:50:00,45.5,45.5,45.34,45.35,197914.0,40.4078,40.4078,40.2657,40.2746,197914.0
2018-02-27 12:00:00,45.36,45.45,45.33,45.44,101154.0,40.2835,40.3634,40.2568,40.3545,101154.0
2018-02-27 12:10:00,45.43,45.49,45.42,45.43,99011.0,40.3456,40.3989,40.3367,40.3456,99011.0
2018-02-27 12:20:00,45.43,45.43,45.32,45.4,82941.0,40.3456,40.3456,40.2479,40.319,82941.0
2018-02-27 12:30:00,45.4,45.41,45.32,45.38,149070.0,40.319,40.3279,40.2479,40.3012,149070.0
2018-02-27 12:40:00,45.38,45.49,45.36,45.48,126635.0,40.3012,40.3989,40.2835,40.39,126635.0
2018-02-27 12:50:00,45.47,45.51,45.4,45.44,111231.0,40.3812,40.4167,40.319,40.3545,111231.0
2018-02-27 13:00:00,45.43,45.47,45.38,45.47,88606.0,40.3456,40.3812,40.3012,40.3812,88606.0
2018-02-27 13:10:00,45.48,45.5,45.43,45.49,19336.0,40.39,40.4078,40.3456,40.3989,19336.0
2018-02-27 13:20:00,45.5,45.52,45.46,45.49,40176.0,40.4078,40.4256,40.3723,40.3989,40176.0
2018-02-27 13:30:00,45.48,45.48,45.38,45.46,33085.0,40.39,40.39,40.3012,40.3723,33085.0
2018-02-27 13:40:00,45.45,45.5,45.38,45.38,64192.0,40.3634,40.4078,40.3012,40.3012,64192.0
2018-02-27 13:50:00,45.38,45.52,45.37,45.51,103619.0,40.3012,40.4256,40.2923,40.4167,103619.0
2018-02-27 14:00:00,45.54,45.54,45.42,45.51,40302.0,40.4433,40.4433,40.3367,40.4167,40302.0
2018-02-27 14:10:00,45.52,45.55,45.44,45.45,54617.0,40.4256,40.4522,40.3545,40.3634,54617.0
2018-02-27 14:20:00,45.46,45.49,45.41,45.47,74301.0,40.3723,40.3989,40.3279,40.3812,74301.0
2018-02-27 14:30:00,45.47,45.6,45.47,45.53,49554.0,40.3812,40.4966,40.3812,40.4344,49554.0
2018-02-27 14:40:00,45.53,45.53,45.41,45.43,41499.0,40.4344,40.4344,40.3279,40.3456,41499.0
2018-02-27 14:50:00,45.43,45.55,45.43,45.49,31574.0,40.3456,40.4522,40.3456,40.3989,31574.0
2018-02-27 15:00:00,45.48,45.5,45.36,45.37,31794.0,40.39,40.4078,40.2835,40.2923,31794.0
2018-02-27 15:10:00,45.37,45.41,45.31,45.31,39081.0,40.2923,40.3279,40.2391,40.2391,39081.0
2018-02-27 15:20:00,45.31,45.37,45.25,45.3,127294.0,40.2391,40.2923,40.1858,40.2302,127294.0
2018-02-27 15:30:00,45.31,45.35,45.22,45.3,69558.0,40.2391,40.2746,40.1591,40.2302,69558.0
2018-02-27 15:40:00,45.3,45.38,45.25,45.36,160607.0,40.2302,40.3012,40.1858,40.2835,160607.0
2018-02-27 15:50:00,45.36,45.36,45.15,45.17,317032.0,40.2835,40.2835,40.097,40.1147,317032.0
2018-02-28 09:30:00,45.7,45.96,45.7,45.85,502976.0,40.5854,40.8163,40.5854,40.7186,502976.0
2018-02-28 09:40:00,45.85,45.85,45.46,45.59,83389.0,40.7186,40.7186,40.3723,40.4877,83389.0
2018-02-28 09:50:00,45.59,45.82,45.57,45.74,151918.0,40.4877,40.692,40.47,40.6209,151918.0
2018-02-28 10:00:00,45.75,45.75,45.52,45.58,32040.0,40.6298,40.6298,40.4256,40.4788,32040.0
2018-02-28 10:10:00,45.57,45.77,45.56,45.73,183120.0,40.47,40.6476,40.4611,40.6121,183120.0
2018-02-28 10:20:00,45.74,45.78,45.64,45.74,265177.0,40.6209,40.6565,40.5321,40.6209,265177.0
2018-02-28 10:30:00,45.73,45.74,45.64,45.7,58738.0,40.6121,40.6209,40.5321,40.5854,58738.0
2018-02-28 10:40:00,45.69,45.73,45.58,45.59,47357.0,40.5765,40.6121,40.4788,40.4877,47357.0
2018-02-28 10:50:00,45.58,45.6,45.35,45.48,100716.0,40.4788,40.4966,40.2746,40.39,100716.0
2018-02-28 11:00:00,45.48,45.55,45.43,45.45,38618.0,40.39,40.4522,40.3456,40.3634,38618.0
2018-02-28 11:10:00,45.44,45.62,45.4,45.62,51926.0,40.3545,40.5144,40.319,40.5144,51926.0
2018-02-28 11:20:00,45.61,45.64,45.54,45.54,67388.0,40.5055,40.5321,40.4433,40.4433,67388.0
2018-02-28 11:30:00,45.54,45.6,45.47,45.56,49071.0,40.4433,40.4966,40.3812,40.4611,49071.0
2018-02-28 11:40:00,45.55,45.63,45.41,45.49,51403.0,40.4522,40.5232,40.3279,40.3989,51403.0
2018-02-28 11:50:00,45.49,45.68,45.48,45.65,31441.0,40.3989,40.5676,40.39,40.541,31441.0
2018-02-28 12:00:00,45.66,45.85,45.66,45.83,104321.0,40.5499,40.7186,40.5499,40.7009,104321.0
2018-02-28 12:10:00,45.82,45.88,45.78,45.8,83989.0,40.692,40.7453,40.6565,40.6742,83989.0
2018-02-28 12:20:00,45.81,45.87,45.78,45.79,119758.0,40.6831,40.7364,40.6565,40.6653,119758.0
2018-02-28 12:30:00,45.77,45.89,45.75,45.85,37802.0,40.6476,40.7541,40.6298,40.7186,37802.0
2018-02-28 12:40:00,45.84,45.93,45.82,45.91,58656.0,40.7097,40.7897,40.692,40.7719,58656.0
2018-02-28 12:50:00,45.91,45.92,45.8,45.83,144314.0,40.7719,40.7808,40.6742,40.7009,144314.0
2018-02-28 13:00:00,45.82,45.86,45.78,45.81,77884.0,40.692,40.7275,40.6565,40.6831,77884.0
2018-02-28 13:10:00,45.81,45.82,45.71,45.78,139199.0,40.6831,40.692,40.5943,40.6565,139199.0
2018-02-28 13:20:00,45.78,45.81,45.73,45.76,37649.0,40.6565,40.6831,40.6121,40.6387,37649.0
2018-02-28 13:30:00,45.74,45.76,45.68,45.68,48297.0,40.6209,40.6387,40.5676,40.5676,48297.0
2018-02-28 13:40:00,45.69,45.73,45.55,45.57,31827.0,40.5765,40.6121,40.4522,40.47,31827.0
2018-02-28 13:50:00,45.57,45.7,45.54,45.68,56302.0,40.47,40.5854,40.4433,40.5676,56302.0
2018-02-28 14:00:00,45.68,45.8,45.67,45.77,74429.0,40.5676,40.6742,40.5588,40.6476,74429.0
2018-02-28 14:10:00,45.77,45.79,45.72,45.77,23591.0,40.6476,40.6653,40.6032,40.6476,23591.0
2018-02-28 14:20:00,45.77,45.85,45.77,45.78,40827.0,40.6476,40.7186,40.6476,40.6565,40827.0
2018-02-28 14:30:00,45.78,45.78,45.65,45.66,47856.0,40.6565,40.6565,40.541,40.5499,47856.0
2018-02-28 14:40:00,45.66,45.7,45.62,45.66,41267.0,40.5499,40.5854,40.5144,40.5499,41267.0
2018-02-28 14:50:00,45.65,45.65,45.49,45.5,63567.0,40.541,40.541,40.3989,40.4078,63567.0
2018-02-28 15:00:00,45.51,45.55,45.4,45.52,54894.0,40.4167,40.4522,40.319,40.4256,54894.0
2018-02-28 15:10:00,45.52,45.53,45.43,45.46,46554.0,40.4256,40.4344,40.3456,40.3723,46554.0
2018-02-28 15:20:00,45.45,45.45,45.34,45.43,62401.0,40.3634,40.3634,40.2657,40.3456,62401.0
2018-02-28 15:30:00,45.44,45.58,45.41,45.58,54943.0,40.3545,40.4788,40.3279,40.4788,54943.0
2018-02-28 15:40:00,45.58,45.58,45.33,45.34,122926.0,40.4788,40.4788,40.2568,40.2657,122926.0
2018-02-28 15:50:00,45.33,45.37,45.25,45.25,263749.0,40.2568,40.2923,40.1858,40.1858,263749.0
2018-03-01 09:30:00,45.14,45.21,44.64,44.7,387579.0,40.0881,40.1502,39.644,39.6973,387579.0
2018-03-01 09:40:00,44.69,44.7,44.42,44.6,322763.0,39.6884,39.6973,39.4487,39.6085,322763.0
2018-03-01 09:50:00,44.6,44.64,44.37,44.48,244124.0,39.6085,39.644,39.4043,39.5019,244124.0
2018-03-01 10:00:00,44.48,44.77,44.44,44.73,184718.0,39.5019,39.7595,39.4664,39.724,184718.0
2018-03-01 10:10:00,44.72,44.93,44.67,44.91,239006.0,39.7151,39.9016,39.6707,39.8838,239006.0
2018-03-01 10:20:00,44.92,45.0,44.83,44.99,225898.0,39.8927,39.9638,39.8128,39.9549,225898.0
2018-03-01 10:30:00,45.0,45.28,45.0,45.13,96637.0,39.9638,40.2124,39.9638,40.0792,96637.0
2018-03-01 10:40:00,45.14,45.16,44.95,45.02,92846.0,40.0881,40.1058,39.9193,39.9815,92846.0
2018-03-01 10:50:00,45.01,45.02,44.86,44.87,144396.0,39.9726,39.9815,39.8394,39.8483,144396.0
2018-03-01 11:00:00,44.87,45.13,44.84,45.11,87616.0,39.8483,40.0792,39.8217,40.0614,87616.0
2018-03-01 11:10:00,45.11,45.2,45.0,45.19,65632.0,40.0614,40.1414,39.9638,40.1325,65632.0
2018-03-01 11:20:00,45.21,45.26,44.98,45.03,40985.0,40.1502,40.1947,39.946,39.9904,40985.0
2018-03-01 11:30:00,45.04,45.18,45.03,45.17,46676.0,39.9993,40.1236,39.9904,40.1147,46676.0
2018-03-01 11:40:00,45.18,45.28,45.16,45.25,70433.0,40.1236,40.2124,40.1058,40.1858,70433.0
2018-03-01 11:50:00,45.24,45.32,45.18,45.27,26130.0,40.1769,40.2479,40.1236,40.2035,26130.0
2018-03-01 12:00:00,45.27,45.3,45.2,45.28,66190.0,40.2035,40.2302,40.1414,40.2124,66190.0
2018-03-01 12:10:00,45.27,45.33,45.21,45.21,46828.0,40.2035,40.2568,40.1502,40.1502,46828.0
2018-03-01 12:20:00,45.2,45.22,45.12,45.13,200271.0,40.1414,40.1591,40.0703,40.0792,200271.0
2018-03-01 12:30:00,45.14,45.14,45.01,45.1,98982.0,40.0881,40.0881,39.9726,40.0526,98982.0
2018-03-01 12:40:00,45.1,45.18,45.07,45.16,62708.0,40.0526,40.1236,40.0259,40.1058,62708.0
2018-03-01 12:50:00,45.16,45.16,44.98,45.0,28942.0,40.1058,40.1058,39.946,39.9638,28942.0
2018-03-01 13:00:00,44.98,45.0,44.77,44.8,92166.0,39.946,39.9638,39.7595,39.7861,92166.0
2018-03-01 13:10:00,44.8,44.87,44.74,44.86,130350.0,39.7861,39.8483,39.7329,39.8394,130350.0
2018-03-01 13:20:00,44.87,44.98,44.82,44.91,148522.0,39.8483,39.946,39.8039,39.8838,148522.0
2018-03-01 13:30:00,44.9,44.93,44.81,44.88,60055.0,39.8749,39.9016,39.795,39.8572,60055.0
2018-03-01 13:40:00,44.87,44.88,44.67,44.73,112777.0,39.8483,39.8572,39.6707,39.724,112777.0
2018-03-01 13:50:00,44.74,44.76,44.57,44.57,76672.0,39.7329,39.7506,39.5819,39.5819,76672.0
2018-03-01 14:00:00,44.58,44.59,44.4,44.43,162097.0,39.5908,39.5996,39.4309,39.4575,162097.0
2018-03-01 14:10:00,44.44,44.46,44.23,44.44,144335.0,39.4664,39.4842,39.2799,39.4664,144335.0
2018-03-01 14:20:00,44.43,44.58,44.38,44.58,78929.0,39.4575,39.5908,39.4131,39.5908,78929.0
2018-03-01 14:30:00,44.58,44.59,44.41,44.45,118697.0,39.5908,39.5996,39.4398,39.4753,118697.0
2018-03-01 14:40:00,44.45,44.65,44.45,44.55,100090.0,39.4753,39.6529,39.4753,39.5641,100090.0
2018-03-01 14:50:00,44.56,44.66,44.55,44.63,63550.0,39.573,39.6618,39.5641,39.6352,63550.0
2018-03-01 15:00:00,44.63,44.69,44.55,44.69,93438.0,39.6352,39.6884,39.5641,39.6884,93438.0
2018-03-01 15:10:00,44.69,44.95,44.66,44.95,107100.0,39.6884,39.9193,39.6618,39.9193,107100.0
2018-03-01 15:20:00,44.95,44.98,44.82,44.85,104506.0,39.9193,39.946,39.8039,39.8305,104506.0
2018-03-01 15:30:00,44.85,44.9,44.7,44.71,191642.0,39.8305,39.8749,39.6973,39.7062,191642.0
2018-03-01 15:40:00,44.7,44.84,44.68,44.8,242025.0,39.6973,39.8217,39.6796,39.7861,242025.0
2018-03-01 15:50:00,44.8,44.9,44.8,44.85,522603.0,39.7861,39.8749,39.7861,39.8305,522603.0
2018-03-02 09:30:00,44.24,44.37,44.07,44.19,170213.0,39.2888,39.4043,39.1378,39.2444,170213.0
2018-03-02 09:40:00,44.2,44.24,43.98,44.06,213222.0,39.2533,39.2888,39.0579,39.129,213222.0
2018-03-02 09:50:00,44.05,44.14,43.96,44.02,473312.0,39.1201,39.2,39.0401,39.0934,473312.0
2018-03-02 10:00:00,44.02,44.32,44.01,44.28,126041.0,39.0934,39.3599,39.0845,39.3243,126041.0
2018-03-02 10:10:00,44.28,44.28,44.12,44.18,204368.0,39.3243,39.3243,39.1822,39.2355,204368.0
2018-03-02 10:20:00,44.18,44.38,44.16,44.34,147151.0,39.2355,39.4131,39.2178,39.3776,147151.0
2018-03-02 10:30:00,44.35,44.44,44.3,44.32,154525.0,39.3865,39.4664,39.3421,39.3599,154525.0
2018-03-02 10:40:00,44.32,44.6,44.32,44.52,103134.0,39.3599,39.6085,39.3599,39.5375,103134.0
2018-03-02 10:50:00,44.53,44.62,44.47,44.56,88366.0,39.5464,39.6263,39.4931,39.573,88366.0
2018-03-02 11:00:00,44.55,44.6,44.52,44.52,61910.0,39.5641,39.6085,39.5375,39.5375,61910.0
2018-03-02 11:10:00,44.53,44.59,44.48,44.48,134566.0,39.5464,39.5996,39.5019,39.5019,134566.0
2018-03-02 11:20:00,44.48,44.77,44.48,44.77,48392.0,39.5019,39.7595,39.5019,39.7595,48392.0
2018-03-02 11:30:00,44.76,44.82,44.73,44.82,228341.0,39.7506,39.8039,39.724,39.8039,228341.0
2018-03-02 11:40:00,44.83,45.01,44.82,44.99,52794.0,39.8128,39.9726,39.8039,39.9549,52794.0
2018-03-02 11:50:00,45.0,45.03,44.9,45.03,79688.0,39.9638,39.9904,39.8749,39.9904,79688.0
2018-03-02 12:00:00,45.02,45.09,44.93,44.97,233019.0,39.9815,40.0437,39.9016,39.9371,233019.0
2018-03-02 12:10:00,44.96,44.99,44.88,44.98,112293.0,39.9282,39.9549,39.8572,39.946,112293.0
2018-03-02 12:20:00,44.98,45.17,44.98,45.17,25045.0,39.946,40.1147,39.946,40.1147,25045.0
2018-03-02 12:30:00,45.18,45.18,45.02,45.04,24894.0,40.1236,40.1236,39.9815,39.9993,24894.0
2018-03-02 12:40:00,45.03,45.2,45.02,45.13,57990.0,39.9904,40.1414,39.9815,40.0792,57990.0
2018-03-02 12:50:00,45.12,45.18,45.06,45.06,120621.0,40.0703,40.1236,40.017,40.017,120621.0
2018-03-02 13:00:00,45.06,45.09,44.93,44.95,59700.0,40.017,40.0437,39.9016,39.9193,59700.0
2018-03-02 13:10:00,44.94,44.97,44.86,44.92,80328.0,39.9105,39.9371,39.8394,39.8927,80328.0
2018-03-02 13:20:00,44.92,44.92,44.84,44.88,14789.0,39.8927,39.8927,39.8217,39.8572,14789.0
2018-03-02 13:30:00,44.88,44.94,44.81,44.93,38191.0,39.8572,39.9105,39.795,39.9016,38191.0
2018-03-02 13:40:00,44.94,45.1,44.93,45.09,67563.0,39.9105,40.0526,39.9016,40.0437,67563.0
2018-03-02 13:50:00,45.1,45.12,45.01,45.02,21028.0,40.0526,40.0703,39.9726,39.9815,21028.0
2018-03-02 14:00:00,45.04,45.17,45.04,45.12,29121.0,39.9993,40.1147,39.9993,40.0703,29121.0
2018-03-02 14:10:00,45.13,45.21,45.1,45.11,136491.0,40.0792,40.1502,40.0526,40.0614,136491.0
2018-03-02 14:20:00,45.1,45.12,45.03,45.08,21015.0,40.0526,40.0703,39.9904,40.0348,21015.0
2018-03-02 14:30:00,45.07,45.11,44.98,45.11,18057.0,40.0259,40.0614,39.946,40.0614,18057.0
2018-03-02 14:40:00,45.12,45.15,45.08,45.15,22770.0,40.0703,40.097,40.0348,40.097,22770.0
2018-03-02 14:50:00,45.15,45.19,45.1,45.11,69011.0,40.097,40.1325,40.0526,40.0614,69011.0
2018-03-02 15:00:00,45.11,45.11,44.95,45.04,41523.0,40.0614,40.0614,39.9193,39.9993,41523.0
2018-03-02 15:10:00,45.05,45.18,45.02,45.17,74728.0,40.0082,40.1236,39.9815,40.1147,74728.0
2018-03-02 15:20:00,45.18,45.2,45.13,45.18,105589.0,40.1236,40.1414,40.0792,40.1236,105589.0
2018-03-02 15:30:00,45.18,45.35,45.18,45.34,91626.0,40.1236,40.2746,40.1236,40.2657,91626.0
2018-03-02 15:40:00,45.34,45.4,45.25,45.31,141172.0,40.2657,40.319,40.1858,40.2391,141172.0
2018-03-02 15:50:00,45.31,45.4,45.31,45.32,440725.0,40.2391,40.319,40.2391,40.2479,440725.0
2018-03-05 09:30:00,45.13,45.42,45.13,45.41,92658.0,40.0792,40.3367,40.0792,40.3279,92658.0
2018-03-05 09:40:00,45.41,45.41,45.08,45.1,81780.0,40.3279,40.3279,40.0348,40.0526,81780.0
2018-03-05 09:50:00,45.11,45.14,44.98,45.03,51309.0,40.0614,40.0881,39.946,39.9904,51309.0
2018-03-05 10:00:00,45.05,45.07,44.88,44.96,148346.0,40.0082,40.0259,39.8572,39.9282,148346.0
2018-03-05 10:10:00,44.96,45.03,44.92,45.01,40978.0,39.9282,39.9904,39.8927,39.9726,40978.0
2018-03-05 10:20:00,45.0,45.07,44.97,45.03,35100.0,39.9638,40.0259,39.9371,39.9904,35100.0
2018-03-05 10:30:00,45.03,45.22,45.0,45.19,125387.0,39.9904,40.1591,39.9638,40.1325,125387.0
2018-03-05 10:40:00,45.2,45.23,45.12,45.22,49689.0,40.1414,40.168,40.0703,40.1591,49689.0
2018-03-05 10:50:00,45.23,45.32,45.21,45.32,40753.0,40.168,40.2479,40.1502,40.2479,40753.0
2018-03-05 11:00:00,45.32,45.47,45.31,45.37,43805.0,40.2479,40.3812,40.2391,40.2923,43805.0
2018-03-05 11:10:00,45.36,45.44,45.33,45.43,58123.0,40.2835,40.3545,40.2568,40.3456,58123.0
2018-03-05 11:20:00,45.44,45.48,45.38,45.41,33422.0,40.3545,40.39,40.3012,40.3279,33422.0
2018-03-05 11:30:00,45.39,45.43,45.34,45.42,51319.0,40.3101,40.3456,40.2657,40.3367,51319.0
2018-03-05 11:40:00,45.42,45.47,45.4,45.42,104588.0,40.3367,40.3812,40.319,40.3367,104588.0
2018-03-05 11:50:00,45.42,45.49,45.42,45.46,21158.0,40.3367,40.3989,40.3367,40.3723,21158.0
2018-03-05 12:00:00,45.46,45.49,45.42,45.45,37494.0,40.3723,40.3989,40.3367,40.3634,37494.0
2018-03-05 12:10:00,45.46,45.48,45.3,45.31,34943.0,40.3723,40.39,40.2302,40.2391,34943.0
2018-03-05 12:20:00,45.29,45.36,45.27,45.33,25609.0,40.2213,40.2835,40.2035,40.2568,25609.0
2018-03-05 12:30:00,45.34,45.39,45.32,45.36,24751.0,40.2657,40.3101,40.2479,40.2835,24751.0
2018-03-05 12:40:00,45.36,45.4,45.32,45.37,12641.0,40.2835,40.319,40.2479,40.2923,12641.0
2018-03-05 12:50:00,45.38,45.48,45.37,45.47,122208.0,40.3012,40.39,40.2923,40.3812,122208.0
2018-03-05 13:00:00,45.48,45.54,45.45,45.47,65101.0,40.39,40.4433,40.3634,40.3812,65101.0
2018-03-05 13:10:00,45.47,45.54,45.47,45.53,15919.0,40.3812,40.4433,40.3812,40.4344,15919.0
2018-03-05 13:20:00,45.53,45.57,45.46,45.46,126183.0,40.4344,40.47,40.3723,40.3723,126183.0
2018-03-05 13:30:00,45.47,45.5,45.4,45.42,189171.0,40.3812,40.4078,40.319,40.3367,189171.0
2018-03-05 13:40:00,45.43,45.49,45.4,45.46,18294.0,40.3456,40.3989,40.319,40.3723,18294.0
2018-03-05 13:50:00,45.44,45.5,45.44,45.48,24709.0,40.3545,40.4078,40.3545,40.39,24709.0
2018-03-05 14:00:00,45.49,45.55,45.47,45.51,49658.0,40.3989,40.4522,40.3812,40.4167,49658.0
2018-03-05 14:10:00,45.52,45.52,45.38,45.38,22978.0,40.4256,40.4256,40.3012,40.3012,22978.0
2018-03-05 14:20:00,45.38,45.54,45.38,45.49,31310.0,40.3012,40.4433,40.3012,40.3989,31310.0
2018-03-05 14:30:00,45.5,45.54,45.43,45.52,16037.0,40.4078,40.4433,40.3456,40.4256,16037.0
2018-03-05 14:40:00,45.52,45.57,45.5,45.55,24918.0,40.4256,40.47,40.4078,40.4522,24918.0
2018-03-05 14:50:00,45.55,45.56,45.51,45.53,45081.0,40.4522,40.4611,40.4167,40.4344,45081.0
2018-03-05 15:00:00,45.53,45.55,45.45,45.47,43832.0,40.4344,40.4522,40.3634,40.3812,43832.0
2018-03-05 15:10:00,45.47,45.5,45.45,45.5,30556.0,40.3812,40.4078,40.3634,40.4078,30556.0
2018-03-05 15:20:00,45.51,45.57,45.46,45.47,66345.0,40.4167,40.47,40.3723,40.3812,66345.0
2018-03-05 15:30:00,45.47,45.57,45.45,45.54,75745.0,40.3812,40.47,40.3634,40.4433,75745.0
2018-03-05 15:40:00,45.55,45.64,45.54,45.59,195155.0,40.4522,40.5321,40.4433,40.4877,195155.0
2018-03-05 15:50:00,45.59,45.61,45.5,45.52,426129.0,40.4877,40.5055,40.4078,40.4256,426129.0
2018-03-06 09:30:00,45.6,45.74,45.58,45.59,175668.0,40.4966,40.6209,40.4788,40.4877,175668.0
2018-03-06 09:40:00,45.58,45.59,45.44,45.49,94692.0,40.4788,40.4877,40.3545,40.3989,94692.0
2018-03-06 09:50:00,45.5,45.65,45.48,45.61,117451.0,40.4078,40.541,40.39,40.5055,117451.0
2018-03-06 10:00:00,45.61,45.62,45.49,45.51,89594.0,40.5055,40.5144,40.3989,40.4167,89594.0
2018-03-06 10:10:00,45.52,45.66,45.48,45.65,220877.0,40.4256,40.5499,40.39,40.541,220877.0
2018-03-06 10:20:00,45.65,45.73,45.62,45.63,96768.0,40.541,40.6121,40.5144,40.5232,96768.0
2018-03-06 10:30:00,45.63,45.72,45.6,45.71,67820.0,40.5232,40.6032,40.4966,40.5943,67820.0
2018-03-06 10:40:00,45.7,45.71,45.48,45.49,40506.0,40.5854,40.5943,40.39,40.3989,40506.0
2018-03-06 10:50:00,45.48,45.56,45.4,45.48,45445.0,40.39,40.4611,40.319,40.39,45445.0
2018-03-06 11:00:00,45.47,45.62,45.44,45.61,50160.0,40.3812,40.5144,40.3545,40.5055,50160.0
2018-03-06 11:10:00,45.6,45.66,45.52,45.56,60163.0,40.4966,40.5499,40.4256,40.4611,60163.0
2018-03-06 11:20:00,45.55,45.56,45.45,45.51,52641.0,40.4522,40.4611,40.3634,40.4167,52641.0
2018-03-06 11:30:00,45.51,45.63,45.5,45.6,73579.0,40.4167,40.5232,40.4078,40.4966,73579.0
2018-03-06 11:40:00,45.59,45.73,45.58,45.73,60171.0,40.4877,40.6121,40.4788,40.6121,60171.0
2018-03-06 11:50:00,45.73,45.8,45.72,45.79,39899.0,40.6121,40.6742,40.6032,40.6653,39899.0
2018-03-06 12:00:00,45.79,45.81,45.73,45.8,86477.0,40.6653,40.6831,40.6121,40.6742,86477.0
2018-03-06 12:10:00,45.8,45.89,45.78,45.86,29437.0,40.6742,40.7541,40.6565,40.7275,29437.0
2018-03-06 12:20:00,45.86,45.92,45.8,45.83,65236.0,40.7275,40.7808,40.6742,40.7009,65236.0
2018-03-06 12:30:00,45.82,45.88,45.8,45.87,113741.0,40.692,40.7453,40.6742,40.7364,113741.0
2018-03-06 12:40:00,45.87,45.96,45.87,45.96,90157.0,40.7364,40.8163,40.7364,40.8163,90157.0
2018-03-06 12:50:00,45.96,45.99,45.89,45.94,49083.0,40.8163,40.843,40.7541,40.7986,49083.0
2018-03-06 13:00:00,45.95,45.99,45.89,45.93,63561.0,40.8074,40.843,40.7541,40.7897,63561.0
2018-03-06 13:10:00,45.93,45.96,45.88,45.89,88186.0,40.7897,40.8163,40.7453,40.7541,88186.0
2018-03-06 13:20:00,45.88,45.95,45.87,45.91,45825.0,40.7453,40.8074,40.7364,40.7719,45825.0
2018-03-06 13:30:00,45.91,45.93,45.87,45.88,35687.0,40.7719,40.7897,40.7364,40.7453,35687.0
2018-03-06 13:40:00,45.89,45.92,45.81,45.81,18688.0,40.7541,40.7808,40.6831,40.6831,18688.0
2018-03-06 13:50:00,45.81,45.93,45.81,45.93,37350.0,40.6831,40.7897,40.6831,40.7897,37350.0
2018-03-06 14:00:00,45.93,46.03,45.9,46.02,150563.0,40.7897,40.8785,40.763,40.8696,150563.0
2018-03-06 14:10:00,46.01,46.05,45.98,46.04,124870.0,40.8607,40.8962,40.8341,40.8874,124870.0
2018-03-06 14:20:00,46.05,46.11,46.04,46.06,83953.0,40.8962,40.9495,40.8874,40.9051,83953.0
2018-03-06 14:30:00,46.06,46.12,46.05,46.07,25105.0,40.9051,40.9584,40.8962,40.914,25105.0
2018-03-06 14:40:00,46.06,46.12,46.05,46.1,52440.0,40.9051,40.9584,40.8962,40.9406,52440.0
2018-03-06 14:50:00,46.11,46.14,46.07,46.09,61636.0,40.9495,40.9762,40.914,40.9318,61636.0
2018-03-06 15:00:00,46.08,46.11,46.03,46.07,54561.0,40.9229,40.9495,40.8785,40.914,54561.0
2018-03-06 15:10:00,46.07,46.11,46.03,46.08,255349.0,40.914,40.9495,40.8785,40.9229,255349.0
2018-03-06 15:20:00,46.08,46.2,46.06,46.18,174868.0,40.9229,41.0295,40.9051,41.0117,174868.0
2018-03-06 15:30:00,46.18,46.21,46.11,46.11,257058.0,41.0117,41.0383,40.9495,40.9495,257058.0
2018-03-06 15:40:00,46.12,46.18,46.06,46.08,208246.0,40.9584,41.0117,40.9051,40.9229,208246.0
2018-03-06 15:50:00,46.07,46.17,46.06,46.17,621669.0,40.914,41.0028,40.9051,41.0028,621669.0
2018-03-07 09:30:00,45.62,45.84,45.46,45.49,303300.0,40.5144,40.7097,40.3723,40.3989,303300.0
2018-03-07 09:40:00,45.51,45.56,45.32,45.47,132387.0,40.4167,40.4611,40.2479,40.3812,132387.0
2018-03-07 09:50:00,45.44,45.56,45.4,45.54,115547.0,40.3545,40.4611,40.319,40.4433,115547.0
2018-03-07 10:00:00,45.53,45.64,45.51,45.61,113429.0,40.4344,40.5321,40.4167,40.5055,113429.0
2018-03-07 10:10:00,45.62,45.79,45.62,45.78,142030.0,40.5144,40.6653,40.5144,40.6565,142030.0
2018-03-07 10:20:00,45.78,45.85,45.73,45.82,135780.0,40.6565,40.7186,40.6121,40.692,135780.0
2018-03-07 10:30:00,45.82,45.94,45.77,45.92,148075.0,40.692,40.7986,40.6476,40.7808,148075.0
2018-03-07 10:40:00,45.91,45.98,45.86,45.98,52999.0,40.7719,40.8341,40.7275,40.8341,52999.0
2018-03-07 10:50:00,45.98,46.01,45.9,45.98,86912.0,40.8341,40.8607,40.763,40.8341,86912.0
2018-03-07 11:00:00,45.96,45.99,45.82,45.84,64323.0,40.8163,40.843,40.692,40.7097,64323.0
2018-03-07 11:10:00,45.84,45.85,45.71,45.72,97898.0,40.7097,40.7186,40.5943,40.6032,97898.0
2018-03-07 11:20:00,45.71,45.83,45.69,45.76,78755.0,40.5943,40.7009,40.5765,40.6387,78755.0
2018-03-07 11:30:00,45.76,45.86,45.72,45.81,76521.0,40.6387,40.7275,40.6032,40.6831,76521.0
2018-03-07 11:40:00,45.81,45.94,45.8,45.82,85647.0,40.6831,40.7986,40.6742,40.692,85647.0
2018-03-07 11:50:00,45.82,45.83,45.66,45.66,161101.0,40.692,40.7009,40.5499,40.5499,161101.0
2018-03-07 12:00:00,45.67,45.72,45.59,45.6,152720.0,40.5588,40.6032,40.4877,40.4966,152720.0
2018-03-07 12:10:00,45.62,45.65,45.53,45.62,63162.0,40.5144,40.541,40.4344,40.5144,63162.0
2018-03-07 12:20:00,45.63,45.64,45.56,45.59,49005.0,40.5232,40.5321,40.4611,40.4877,49005.0
2018-03-07 12:30:00,45.61,45.64,45.52,45.58,52283.0,40.5055,40.5321,40.4256,40.4788,52283.0
2018-03-07 12:40:00,45.57,45.64,45.56,45.59,67874.0,40.47,40.5321,40.4611,40.4877,67874.0
2018-03-07 12:50:00,45.59,45.63,45.49,45.5,266945.0,40.4877,40.5232,40.3989,40.4078,266945.0
2018-03-07 13:00:00,45.49,45.5,45.35,45.35,212802.0,40.3989,40.4078,40.2746,40.2746,212802.0
2018-03-07 13:10:00,45.35,45.4,45.27,45.34,195368.0,40.2746,40.319,40.2035,40.2657,195368.0
2018-03-07 13:20:00,45.35,45.41,45.29,45.4,434951.0,40.2746,40.3279,40.2213,40.319,434951.0
2018-03-07 13:30:00,45.4,45.41,45.31,45.34,286629.0,40.319,40.3279,40.2391,40.2657,286629.0
2018-03-07 13:40:00,45.33,45.42,45.33,45.41,146136.0,40.2568,40.3367,40.2568,40.3279,146136.0
2018-03-07 13:50:00,45.42,45.45,45.37,45.4,221039.0,40.3367,40.3634,40.2923,40.319,221039.0
2018-03-07 14:00:00,45.4,45.46,45.36,45.42,77883.0,40.319,40.3723,40.2835,40.3367,77883.0
2018-03-07 14:10:00,45.42,45.5,45.4,45.44,126354.0,40.3367,40.4078,40.319,40.3545,126354.0
2018-03-07 14:20:00,45.45,45.49,45.41,45.43,51600.0,40.3634,40.3989,40.3279,40.3456,51600.0
2018-03-07 14:30:00,45.43,45.55,45.43,45.52,49599.0,40.3456,40.4522,40.3456,40.4256,49599.0
2018-03-07 14:40:00,45.52,45.6,45.47,45.58,56791.0,40.4256,40.4966,40.3812,40.4788,56791.0
2018-03-07 14:50:00,45.59,45.62,45.52,45.62,67116.0,40.4877,40.5144,40.4256,40.5144,67116.0
2018-03-07 15:00:00,45.63,45.72,45.61,45.65,76875.0,40.5232,40.6032,40.5055,40.541,76875.0
2018-03-07 15:10:00,45.65,45.65,45.54,45.57,169213.0,40.541,40.541,40.4433,40.47,169213.0
2018-03-07 15:20:00,45.56,45.61,45.49,45.6,105904.0,40.4611,40.5055,40.3989,40.4966,105904.0
2018-03-07 15:30:00,45.59,45.64,45.56,45.58,140854.0,40.4877,40.5321,40.4611,40.4788,140854.0
2018-03-07 15:40:00,45.59,45.67,45.59,45.62,186956.0,40.4877,40.5588,40.4877,40.5144,186956.0
2018-03-07 15:50:00,45.62,45.63,45.51,45.54,741671.0,40.5144,40.5232,40.4167,40.4433,741671.0
2018-03-08 09:30:00,45.75,45.87,45.29,45.34,131116.0,40.6298,40.7364,40.2213,40.2657,131116.0
2018-03-08 09:40:00,45.34,45.39,45.2,45.23,108506.0,40.2657,40.3101,40.1414,40.168,108506.0
2018-03-08 09:50:00,45.24,45.34,45.14,45.19,85553.0,40.1769,40.2657,40.0881,40.1325,85553.0
2018-03-08 10:00:00,45.2,45.27,44.99,44.99,112499.0,40.1414,40.2035,39.9549,39.9549,112499.0
2018-03-08 10:10:00,44.98,45.15,44.95,45.12,119660.0,39.946,40.097,39.9193,40.0703,119660.0
2018-03-08 10:20:00,45.11,45.14,44.99,45.05,104630.0,40.0614,40.0881,39.9549,40.0082,104630.0
2018-03-08 10:30:00,45.06,45.16,44.99,45.0,84292.0,40.017,40.1058,39.9549,39.9638,84292.0
2018-03-08 10:40:00,44.99,45.17,44.98,45.07,90508.0,39.9549,40.1147,39.946,40.0259,90508.0
2018-03-08 10:50:00,45.06,45.06,44.98,45.01,34335.0,40.017,40.017,39.946,39.9726,34335.0
2018-03-08 11:00:00,45.01,45.1,44.99,45.01,122918.0,39.9726,40.0526,39.9549,39.9726,122918.0
2018-03-08 11:10:00,45.01,45.11,44.98,44.99,134288.0,39.9726,40.0614,39.946,39.9549,134288.0
2018-03-08 11:20:00,44.98,45.07,44.98,45.04,81106.0,39.946,40.0259,39.946,39.9993,81106.0
2018-03-08 11:30:00,45.04,45.04,44.93,44.96,20986.0,39.9993,39.9993,39.9016,39.9282,20986.0
2018-03-08 11:40:00,44.96,45.0,44.88,44.91,64961.0,39.9282,39.9638,39.8572,39.8838,64961.0
2018-03-08 11:50:00,44.92,45.0,44.91,44.97,47921.0,39.8927,39.9638,39.8838,39.9371,47921.0
2018-03-08 12:00:00,44.97,44.99,44.85,44.85,52224.0,39.9371,39.9549,39.8305,39.8305,52224.0
2018-03-08 12:10:00,44.84,44.87,44.76,44.87,61997.0,39.8217,39.8483,39.7506,39.8483,61997.0
2018-03-08 12:20:00,44.88,44.93,44.8,44.9,37610.0,39.8572,39.9016,39.7861,39.8749,37610.0
2018-03-08 12:30:00,44.91,45.01,44.9,45.01,18101.0,39.8838,39.9726,39.8749,39.9726,18101.0
2018-03-08 12:40:00,45.01,45.08,44.99,45.05,17046.0,39.9726,40.0348,39.9549,40.0082,17046.0
2018-03-08 12:50:00,45.06,45.12,45.01,45.1,23804.0,40.017,40.0703,39.9726,40.0526,23804.0
2018-03-08 13:00:00,45.12,45.13,45.07,45.11,104706.0,40.0703,40.0792,40.0259,40.0614,104706.0
2018-03-08 13:10:00,45.11,45.12,45.05,45.06,105560.0,40.0614,40.0703,40.0082,40.017,105560.0
2018-03-08 13:20:00,45.06,45.07,44.9,44.93,37906.0,40.017,40.0259,39.8749,39.9016,37906.0
2018-03-08 13:30:00,44.93,44.98,44.91,44.91,29760.0,39.9016,39.946,39.8838,39.8838,29760.0
2018-03-08 13:40:00,44.91,44.94,44.83,44.86,70715.0,39.8838,39.9105,39.8128,39.8394,70715.0
2018-03-08 13:50:00,44.86,44.91,44.84,44.88,21160.0,39.8394,39.8838,39.8217,39.8572,21160.0
2018-03-08 14:00:00,44.87,44.88,44.81,44.84,25299.0,39.8483,39.8572,39.795,39.8217,25299.0
2018-03-08 14:10:00,44.84,44.89,44.84,44.89,14947.0,39.8217,39.8661,39.8217,39.8661,14947.0
2018-03-08 14:20:00,44.89,44.9,44.8,44.8,21982.0,39.8661,39.8749,39.7861,39.7861,21982.0
2018-03-08 14:30:00,44.8,44.8,44.73,44.79,39018.0,39.7861,39.7861,39.724,39.7773,39018.0
2018-03-08 14:40:00,44.8,44.82,44.76,44.8,318329.0,39.7861,39.8039,39.7506,39.7861,318329.0
2018-03-08 14:50:00,44.8,44.84,44.78,44.79,98807.0,39.7861,39.8217,39.7684,39.7773,98807.0
2018-03-08 15:00:00,44.79,44.88,44.78,44.85,151421.0,39.7773,39.8572,39.7684,39.8305,151421.0
2018-03-08 15:10:00,44.85,44.92,44.83,44.91,156414.0,39.8305,39.8927,39.8128,39.8838,156414.0
2018-03-08 15:20:00,44.92,44.93,44.84,44.88,111231.0,39.8927,39.9016,39.8217,39.8572,111231.0
2018-03-08 15:30:00,44.89,44.94,44.82,44.88,81948.0,39.8661,39.9105,39.8039,39.8572,81948.0
2018-03-08 15:40:00,44.86,44.89,44.74,44.76,226082.0,39.8394,39.8661,39.7329,39.7506,226082.0
2018-03-08 15:50:00,44.77,44.81,44.74,44.79,851800.0,39.7595,39.795,39.7329,39.7773,851800.0
2018-03-09 09:30:00,45.05,45.23,44.82,44.91,826853.0,40.0082,40.168,39.8039,39.8838,826853.0
2018-03-09 09:40:00,44.92,45.06,44.84,44.93,412848.0,39.8927,40.017,39.8217,39.9016,412848.0
2018-03-09 09:50:00,44.93,45.03,44.91,44.98,73314.0,39.9016,39.9904,39.8838,39.946,73314.0
2018-03-09 10:00:00,44.98,45.08,44.97,44.99,89697.0,39.946,40.0348,39.9371,39.9549,89697.0
2018-03-09 10:10:00,45.0,45.07,44.94,45.0,91753.0,39.9638,40.0259,39.9105,39.9638,91753.0
2018-03-09 10:20:00,45.01,45.04,44.95,44.98,23707.0,39.9726,39.9993,39.9193,39.946,23707.0
2018-03-09 10:30:00,44.99,45.01,44.88,44.89,235246.0,39.9549,39.9726,39.8572,39.8661,235246.0
2018-03-09 10:40:00,44.9,44.97,44.89,44.9,43780.0,39.8749,39.9371,39.8661,39.8749,43780.0
2018-03-09 10:50:00,44.91,44.95,44.88,44.89,47827.0,39.8838,39.9193,39.8572,39.8661,47827.0
2018-03-09 11:00:00,44.9,44.94,44.84,44.94,69514.0,39.8749,39.9105,39.8217,39.9105,69514.0
2018-03-09 11:10:00,44.94,45.07,44.9,45.07,61111.0,39.9105,40.0259,39.8749,40.0259,61111.0
2018-03-09 11:20:00,45.07,45.14,45.04,45.13,69963.0,40.0259,40.0881,39.9993,40.0792,69963.0
2018-03-09 11:30:00,45.13,45.15,45.03,45.06,22800.0,40.0792,40.097,39.9904,40.017,22800.0
2018-03-09 11:40:00,45.06,45.12,44.99,45.0,65893.0,40.017,40.0703,39.9549,39.9638,65893.0
2018-03-09 11:50:00,45.01,45.06,44.97,45.06,26259.0,39.9726,40.017,39.9371,40.017,26259.0
2018-03-09 12:00:00,45.06,45.08,44.98,45.08,32431.0,40.017,40.0348,39.946,40.0348,32431.0
2018-03-09 12:10:00,45.08,45.08,45.03,45.05,63492.0,40.0348,40.0348,39.9904,40.0082,63492.0
2018-03-09 12:20:00,45.05,45.12,45.05,45.11,20431.0,40.0082,40.0703,40.0082,40.0614,20431.0
2018-03-09 12:30:00,45.1,45.1,45.0,45.03,21342.0,40.0526,40.0526,39.9638,39.9904,21342.0
2018-03-09 12:40:00,45.03,45.13,45.01,45.13,21559.0,39.9904,40.0792,39.9726,40.0792,21559.0
2018-03-09 12:50:00,45.13,45.16,45.1,45.16,31067.0,40.0792,40.1058,40.0526,40.1058,31067.0
2018-03-09 13:00:00,45.17,45.23,45.17,45.21,64726.0,40.1147,40.168,40.1147,40.1502,64726.0
2018-03-09 13:10:00,45.21,45.23,45.17,45.19,29863.0,40.1502,40.168,40.1147,40.1325,29863.0
2018-03-09 13:20:00,45.19,45.24,45.16,45.18,87677.0,40.1325,40.1769,40.1058,40.1236,87677.0
2018-03-09 13:30:00,45.18,45.18,45.13,45.15,28025.0,40.1236,40.1236,40.0792,40.097,28025.0
2018-03-09 13:40:00,45.14,45.15,45.06,45.09,26665.0,40.0881,40.097,40.017,40.0437,26665.0
2018-03-09 13:50:00,45.08,45.18,45.08,45.18,20752.0,40.0348,40.1236,40.0348,40.1236,20752.0
2018-03-09 14:00:00,45.19,45.22,45.18,45.2,34030.0,40.1325,40.1591,40.1236,40.1414,34030.0
2018-03-09 14:10:00,45.2,45.26,45.19,45.25,48505.0,40.1414,40.1947,40.1325,40.1858,48505.0
2018-03-09 14:20:00,45.26,45.27,45.19,45.26,64698.0,40.1947,40.2035,40.1325,40.1947,64698.0
2018-03-09 14:30:00,45.26,45.34,45.25,45.32,116895.0,40.1947,40.2657,40.1858,40.2479,116895.0
2018-03-09 14:40:00,45.32,45.34,45.29,45.32,93162.0,40.2479,40.2657,40.2213,40.2479,93162.0
2018-03-09 14:50:00,45.32,45.35,45.25,45.35,69745.0,40.2479,40.2746,40.1858,40.2746,69745.0
2018-03-09 15:00:00,45.35,45.4,45.31,45.33,61866.0,40.2746,40.319,40.2391,40.2568,61866.0
2018-03-09 15:10:00,45.33,45.35,45.3,45.34,128577.0,40.2568,40.2746,40.2302,40.2657,128577.0
2018-03-09 15:20:00,45.34,45.39,45.31,45.39,63478.0,40.2657,40.3101,40.2391,40.3101,63478.0
2018-03-09 15:30:00,45.39,45.45,45.39,45.43,123706.0,40.3101,40.3634,40.3101,40.3456,123706.0
2018-03-09 15:40:00,45.43,45.46,45.39,45.4,157401.0,40.3456,40.3723,40.3101,40.319,157401.0
2018-03-09 15:50:00,45.4,45.47,45.4,45.45,575859.0,40.319,40.3812,40.319,40.3634,575859.0
2018-03-12 09:30:00,45.45,45.73,45.44,45.64,111632.0,40.3634,40.6121,40.3545,40.5321,111632.0
2018-03-12 09:40:00,45.61,45.86,45.61,45.82,113366.0,40.5055,40.7275,40.5055,40.692,113366.0
2018-03-12 09:50:00,45.82,45.83,45.65,45.65,57128.0,40.692,40.7009,40.541,40.541,57128.0
2018-03-12 10:00:00,45.66,45.66,45.49,45.5,36777.0,40.5499,40.5499,40.3989,40.4078,36777.0
2018-03-12 10:10:00,45.5,45.59,45.49,45.58,54578.0,40.4078,40.4877,40.3989,40.4788,54578.0
2018-03-12 10:20:00,45.57,45.68,45.55,45.65,54829.0,40.47,40.5676,40.4522,40.541,54829.0
2018-03-12 10:30:00,45.64,45.68,45.57,45.58,25672.0,40.5321,40.5676,40.47,40.4788,25672.0
2018-03-12 10:40:00,45.57,45.58,45.47,45.48,24163.0,40.47,40.4788,40.3812,40.39,24163.0
2018-03-12 10:50:00,45.49,45.51,45.35,45.36,44426.0,40.3989,40.4167,40.2746,40.2835,44426.0
2018-03-12 11:00:00,45.37,45.46,45.36,45.41,76154.0,40.2923,40.3723,40.2835,40.3279,76154.0
2018-03-12 11:10:00,45.39,45.44,45.36,45.44,33318.0,40.3101,40.3545,40.2835,40.3545,33318.0
2018-03-12 11:20:00,45.42,45.43,45.16,45.19,116838.0,40.3367,40.3456,40.1058,40.1325,116838.0
2018-03-12 11:30:00,45.2,45.31,45.2,45.29,19476.0,40.1414,40.2391,40.1414,40.2213,19476.0
2018-03-12 11:40:00,45.3,45.41,45.3,45.39,33252.0,40.2302,40.3279,40.2302,40.3101,33252.0
2018-03-12 11:50:00,45.38,45.4,45.36,45.38,26412.0,40.3012,40.319,40.2835,40.3012,26412.0
2018-03-12 12:00:00,45.39,45.41,45.37,45.41,22361.0,40.3101,40.3279,40.2923,40.3279,22361.0
2018-03-12 12:10:00,45.41,45.53,45.39,45.5,208411.0,40.3279,40.4344,40.3101,40.4078,208411.0
2018-03-12 12:20:00,45.5,45.53,45.45,45.49,56702.0,40.4078,40.4344,40.3634,40.3989,56702.0
2018-03-12 12:30:00,45.48,45.51,45.41,45.42,59674.0,40.39,40.4167,40.3279,40.3367,59674.0
2018-03-12 12:40:00,45.43,45.45,45.42,45.45,23846.0,40.3456,40.3634,40.3367,40.3634,23846.0
2018-03-12 12:50:00,45.44,45.44,45.36,45.38,19611.0,40.3545,40.3545,40.2835,40.3012,19611.0
2018-03-12 13:00:00,45.39,45.43,45.37,45.39,27788.0,40.3101,40.3456,40.2923,40.3101,27788.0
2018-03-12 13:10:00,45.39,45.41,45.35,45.37,22260.0,40.3101,40.3279,40.2746,40.2923,22260.0
2018-03-12 13:20:00,45.37,45.38,45.31,45.31,105609.0,40.2923,40.3012,40.2391,40.2391,105609.0
2018-03-12 13:30:00,45.31,45.31,45.27,45.28,25628.0,40.2391,40.2391,40.2035,40.2124,25628.0
2018-03-12 13:40:00,45.29,45.36,45.29,45.33,357291.0,40.2213,40.2835,40.2213,40.2568,357291.0
2018-03-12 13:50:00,45.33,45.33,45.24,45.26,79863.0,40.2568,40.2568,40.1769,40.1947,79863.0
2018-03-12 14:00:00,45.25,45.29,45.22,45.23,44751.0,40.1858,40.2213,40.1591,40.168,44751.0
2018-03-12 14:10:00,45.23,45.27,45.19,45.21,38688.0,40.168,40.2035,40.1325,40.1502,38688.0
2018-03-12 14:20:00,45.21,45.3,45.21,45.28,45411.0,40.1502,40.2302,40.1502,40.2124,45411.0
2018-03-12 14:30:00,45.28,45.33,45.24,45.25,107950.0,40.2124,40.2568,40.1769,40.1858,107950.0
2018-03-12 14:40:00,45.25,45.26,45.18,45.19,66178.0,40.1858,40.1947,40.1236,40.1325,66178.0
2018-03-12 14:50:00,45.19,45.28,45.19,45.24,38484.0,40.1325,40.2124,40.1325,40.1769,38484.0
2018-03-12 15:00:00,45.24,45.37,45.23,45.36,63373.0,40.1769,40.2923,40.168,40.2835,63373.0
2018-03-12 15:10:00,45.37,45.38,45.34,45.36,94506.0,40.2923,40.3012,40.2657,40.2835,94506.0
2018-03-12 15:20:00,45.35,45.38,45.3,45.32,78444.0,40.2746,40.3012,40.2302,40.2479,78444.0
2018-03-12 15:30:00,45.32,45.36,45.3,45.34,87802.0,40.2479,40.2835,40.2302,40.2657,87802.0
2018-03-12 15:40:00,45.34,45.39,45.31,45.37,125265.0,40.2657,40.3101,40.2391,40.2923,125265.0
2018-03-12 15:50:00,45.36,45.37,45.3,45.31,455906.0,40.2835,40.2923,40.2302,40.2391,455906.0
2018-03-13 09:30:00,45.4,45.58,45.39,45.53,132527.0,40.319,40.4788,40.3101,40.4344,132527.0
2018-03-13 09:40:00,45.53,45.6,45.38,45.39,224453.0,40.4344,40.4966,40.3012,40.3101,224453.0
2018-03-13 09:50:00,45.38,45.38,45.24,45.28,117123.0,40.3012,40.3012,40.1769,40.2124,117123.0
2018-03-13 10:00:00,45.28,45.5,45.28,45.5,75774.0,40.2124,40.4078,40.2124,40.4078,75774.0
2018-03-13 10:10:00,45.51,45.59,45.46,45.48,114590.0,40.4167,40.4877,40.3723,40.39,114590.0
2018-03-13 10:20:00,45.48,45.57,45.48,45.52,81991.0,40.39,40.47,40.39,40.4256,81991.0
2018-03-13 10:30:00,45.52,45.64,45.52,45.56,163593.0,40.4256,40.5321,40.4256,40.4611,163593.0
2018-03-13 10:40:00,45.57,45.74,45.55,45.66,87581.0,40.47,40.6209,40.4522,40.5499,87581.0
2018-03-13 10:50:00,45.67,45.69,45.59,45.6,61386.0,40.5588,40.5765,40.4877,40.4966,61386.0
2018-03-13 11:00:00,45.61,45.62,45.52,45.55,39205.0,40.5055,40.5144,40.4256,40.4522,39205.0
2018-03-13 11:10:00,45.55,45.58,45.46,45.48,44612.0,40.4522,40.4788,40.3723,40.39,44612.0
2018-03-13 11:20:00,45.49,45.52,45.44,45.47,170491.0,40.3989,40.4256,40.3545,40.3812,170491.0
2018-03-13 11:30:00,45.48,45.54,45.43,45.54,58208.0,40.39,40.4433,40.3456,40.4433,58208.0
2018-03-13 11:40:00,45.54,45.56,45.49,45.55,20856.0,40.4433,40.4611,40.3989,40.4522,20856.0
2018-03-13 11:50:00,45.55,45.58,45.5,45.53,97247.0,40.4522,40.4788,40.4078,40.4344,97247.0
2018-03-13 12:00:00,45.53,45.55,45.39,45.4,74339.0,40.4344,40.4522,40.3101,40.319,74339.0
2018-03-13 12:10:00,45.39,45.45,45.35,45.44,39526.0,40.3101,40.3634,40.2746,40.3545,39526.0
2018-03-13 12:20:00,45.45,45.48,45.41,45.45,27742.0,40.3634,40.39,40.3279,40.3634,27742.0
2018-03-13 12:30:00,45.45,45.52,45.45,45.51,17897.0,40.3634,40.4256,40.3634,40.4167,17897.0
2018-03-13 12:40:00,45.51,45.63,45.5,45.59,24000.0,40.4167,40.5232,40.4078,40.4877,24000.0
2018-03-13 12:50:00,45.59,45.64,45.58,45.61,16658.0,40.4877,40.5321,40.4788,40.5055,16658.0
2018-03-13 13:00:00,45.62,45.65,45.59,45.6,40962.0,40.5144,40.541,40.4877,40.4966,40962.0
2018-03-13 13:10:00,45.61,45.68,45.59,45.66,23007.0,40.5055,40.5676,40.4877,40.5499,23007.0
2018-03-13 13:20:00,45.65,45.66,45.54,45.56,31410.0,40.541,40.5499,40.4433,40.4611,31410.0
2018-03-13 13:30:00,45.57,45.58,45.53,45.55,20905.0,40.47,40.4788,40.4344,40.4522,20905.0
2018-03-13 13:40:00,45.54,45.56,45.49,45.54,54027.0,40.4433,40.4611,40.3989,40.4433,54027.0
2018-03-13 13:50:00,45.53,45.58,45.52,45.53,15142.0,40.4344,40.4788,40.4256,40.4344,15142.0
2018-03-13 14:00:00,45.52,45.53,45.43,45.44,40054.0,40.4256,40.4344,40.3456,40.3545,40054.0
2018-03-13 14:10:00,45.44,45.45,45.39,45.42,29273.0,40.3545,40.3634,40.3101,40.3367,29273.0
2018-03-13 14:20:00,45.42,45.45,45.37,45.45,31991.0,40.3367,40.3634,40.2923,40.3634,31991.0
2018-03-13 14:30:00,45.45,45.52,45.43,45.47,112807.0,40.3634,40.4256,40.3456,40.3812,112807.0
2018-03-13 14:40:00,45.47,45.48,45.39,45.41,46964.0,40.3812,40.39,40.3101,40.3279,46964.0
2018-03-13 14:50:00,45.4,45.42,45.32,45.33,193514.0,40.319,40.3367,40.2479,40.2568,193514.0
2018-03-13 15:00:00,45.33,45.36,45.28,45.3,381618.0,40.2568,40.2835,40.2124,40.2302,381618.0
2018-03-13 15:10:00,45.31,45.37,45.27,45.27,376002.0,40.2391,40.2923,40.2035,40.2035,376002.0
2018-03-13 15:20:00,45.27,45.28,45.2,45.24,91582.0,40.2035,40.2124,40.1414,40.1769,91582.0
2018-03-13 15:30:00,45.24,45.32,45.22,45.23,147707.0,40.1769,40.2479,40.1591,40.168,147707.0
2018-03-13 15:40:00,45.23,45.25,45.14,45.15,479364.0,40.168,40.1858,40.0881,40.097,479364.0
2018-03-13 15:50:00,45.14,45.22,45.12,45.2,1510702.0,40.0881,40.1591,40.0703,40.1414,1510702.0
2018-03-14 09:30:00,45.41,45.44,45.14,45.15,208828.0,40.3279,40.3545,40.0881,40.097,208828.0
2018-03-14 09:40:00,45.15,45.19,45.04,45.1,295622.0,40.097,40.1325,39.9993,40.0526,295622.0
2018-03-14 09:50:00,45.09,45.26,45.09,45.24,110880.0,40.0437,40.1947,40.0437,40.1769,110880.0
2018-03-14 10:00:00,45.25,45.31,45.19,45.19,136088.0,40.1858,40.2391,40.1325,40.1325,136088.0
2018-03-14 10:10:00,45.18,45.18,45.08,45.13,123308.0,40.1236,40.1236,40.0348,40.0792,123308.0
2018-03-14 10:20:00,45.14,45.2,45.12,45.17,141723.0,40.0881,40.1414,40.0703,40.1147,141723.0
2018-03-14 10:30:00,45.16,45.17,45.04,45.07,97773.0,40.1058,40.1147,39.9993,40.0259,97773.0
2018-03-14 10:40:00,45.07,45.13,45.02,45.07,99299.0,40.0259,40.0792,39.9815,40.0259,99299.0
2018-03-14 10:50:00,45.07,45.16,45.06,45.13,40235.0,40.0259,40.1058,40.017,40.0792,40235.0
2018-03-14 11:00:00,45.14,45.19,45.08,45.11,75468.0,40.0881,40.1325,40.0348,40.0614,75468.0
2018-03-14 11:10:00,45.1,45.1,45.0,45.01,35278.0,40.0526,40.0526,39.9638,39.9726,35278.0
2018-03-14 11:20:00,45.0,45.0,44.86,44.87,97820.0,39.9638,39.9638,39.8394,39.8483,97820.0
2018-03-14 11:30:00,44.88,44.93,44.86,44.88,62048.0,39.8572,39.9016,39.8394,39.8572,62048.0
2018-03-14 11:40:00,44.88,44.89,44.8,44.85,178544.0,39.8572,39.8661,39.7861,39.8305,178544.0
2018-03-14 11:50:00,44.86,44.92,44.85,44.89,154244.0,39.8394,39.8927,39.8305,39.8661,154244.0
2018-03-14 12:00:00,44.89,44.93,44.86,44.87,78702.0,39.8661,39.9016,39.8394,39.8483,78702.0
2018-03-14 12:10:00,44.86,44.89,44.81,44.84,89594.0,39.8394,39.8661,39.795,39.8217,89594.0
2018-03-14 12:20:00,44.84,44.88,44.79,44.88,73375.0,39.8217,39.8572,39.7773,39.8572,73375.0
2018-03-14 12:30:00,44.89,44.97,44.88,44.94,84695.0,39.8661,39.9371,39.8572,39.9105,84695.0
2018-03-14 12:40:00,44.95,45.09,44.95,45.03,44884.0,39.9193,40.0437,39.9193,39.9904,44884.0
2018-03-14 12:50:00,45.03,45.06,45.01,45.04,42588.0,39.9904,40.017,39.9726,39.9993,42588.0
2018-03-14 13:00:00,45.04,45.04,44.98,44.99,40842.0,39.9993,39.9993,39.946,39.9549,40842.0
2018-03-14 13:10:00,45.0,45.0,44.91,44.94,40703.0,39.9638,39.9638,39.8838,39.9105,40703.0
2018-03-14 13:20:00,44.94,45.0,44.94,44.99,23268.0,39.9105,39.9638,39.9105,39.9549,23268.0
2018-03-14 13:30:00,44.99,45.14,44.99,45.14,47049.0,39.9549,40.0881,39.9549,40.0881,47049.0
2018-03-14 13:40:00,45.14,45.18,45.1,45.14,244217.0,40.0881,40.1236,40.0526,40.0881,244217.0
2018-03-14 13:50:00,45.14,45.2,45.1,45.1,59113.0,40.0881,40.1414,40.0526,40.0526,59113.0
2018-03-14 14:00:00,45.1,45.11,45.0,45.03,37372.0,40.0526,40.0614,39.9638,39.9904,37372.0
2018-03-14 14:10:00,45.03,45.03,44.98,44.99,55600.0,39.9904,39.9904,39.946,39.9549,55600.0
2018-03-14 14:20:00,44.99,45.04,44.99,45.0,124326.0,39.9549,39.9993,39.9549,39.9638,124326.0
2018-03-14 14:30:00,45.0,45.05,44.9,44.91,47397.0,39.9638,40.0082,39.8749,39.8838,47397.0
2018-03-14 14:40:00,44.91,44.95,44.87,44.95,37079.0,39.8838,39.9193,39.8483,39.9193,37079.0
2018-03-14 14:50:00,44.95,45.04,44.93,45.03,45667.0,39.9193,39.9993,39.9016,39.9904,45667.0
2018-03-14 15:00:00,45.04,45.04,44.96,44.97,31456.0,39.9993,39.9993,39.9282,39.9371,31456.0
2018-03-14 15:10:00,44.98,45.0,44.93,44.96,58919.0,39.946,39.9638,39.9016,39.9282,58919.0
2018-03-14 15:20:00,44.96,45.02,44.93,44.98,43010.0,39.9282,39.9815,39.9016,39.946,43010.0
2018-03-14 15:30:00,44.98,45.0,44.93,44.95,58439.0,39.946,39.9638,39.9016,39.9193,58439.0
2018-03-14 15:40:00,44.94,44.96,44.9,44.95,131333.0,39.9105,39.9282,39.8749,39.9193,131333.0
2018-03-14 15:50:00,44.95,44.98,44.91,44.94,344759.0,39.9193,39.946,39.8838,39.9105,344759.0
2018-03-15 09:30:00,45.12,45.26,44.98,44.98,88512.0,40.0703,40.1947,39.946,39.946,88512.0
2018-03-15 09:40:00,44.98,45.11,44.87,44.87,231303.0,39.946,40.0614,39.8483,39.8483,231303.0
2018-03-15 09:50:00,44.86,44.94,44.85,44.89,174377.0,39.8394,39.9105,39.8305,39.8661,174377.0
2018-03-15 10:00:00,44.89,44.97,44.8,44.97,167797.0,39.8661,39.9371,39.7861,39.9371,167797.0
2018-03-15 10:10:00,44.98,45.02,44.82,44.83,56671.0,39.946,39.9815,39.8039,39.8128,56671.0
2018-03-15 10:20:00,44.83,44.84,44.76,44.79,23462.0,39.8128,39.8217,39.7506,39.7773,23462.0
2018-03-15 10:30:00,44.8,44.82,44.76,44.82,45802.0,39.7861,39.8039,39.7506,39.8039,45802.0
2018-03-15 10:40:00,44.83,44.84,44.75,44.84,43166.0,39.8128,39.8217,39.7417,39.8217,43166.0
2018-03-15 10:50:00,44.84,44.91,44.77,44.87,23213.0,39.8217,39.8838,39.7595,39.8483,23213.0
2018-03-15 11:00:00,44.88,44.94,44.86,44.87,30447.0,39.8572,39.9105,39.8394,39.8483,30447.0
2018-03-15 11:10:00,44.88,44.99,44.86,44.91,52888.0,39.8572,39.9549,39.8394,39.8838,52888.0
2018-03-15 11:20:00,44.91,45.04,44.88,44.98,44732.0,39.8838,39.9993,39.8572,39.946,44732.0
2018-03-15 11:30:00,44.98,45.02,44.92,45.01,55749.0,39.946,39.9815,39.8927,39.9726,55749.0
2018-03-15 11:40:00,45.02,45.06,44.99,45.02,339661.0,39.9815,40.017,39.9549,39.9815,339661.0
2018-03-15 11:50:00,45.02,45.03,44.86,44.87,168343.0,39.9815,39.9904,39.8394,39.8483,168343.0
2018-03-15 12:00:00,44.86,44.86,44.74,44.74,42525.0,39.8394,39.8394,39.7329,39.7329,42525.0
2018-03-15 12:10:00,44.75,44.77,44.67,44.76,111458.0,39.7417,39.7595,39.6707,39.7506,111458.0
2018-03-15 12:20:00,44.75,44.76,44.69,44.69,35592.0,39.7417,39.7506,39.6884,39.6884,35592.0
2018-03-15 12:30:00,44.69,44.72,44.64,44.65,20539.0,39.6884,39.7151,39.644,39.6529,20539.0
2018-03-15 12:40:00,44.65,44.73,44.64,44.73,26031.0,39.6529,39.724,39.644,39.724,26031.0
2018-03-15 12:50:00,44.73,44.78,44.7,44.73,35909.0,39.724,39.7684,39.6973,39.724,35909.0
2018-03-15 13:00:00,44.73,44.78,44.72,44.76,11617.0,39.724,39.7684,39.7151,39.7506,11617.0
2018-03-15 13:10:00,44.76,44.76,44.7,44.71,26604.0,39.7506,39.7506,39.6973,39.7062,26604.0
2018-03-15 13:20:00,44.7,44.72,44.67,44.67,25115.0,39.6973,39.7151,39.6707,39.6707,25115.0
2018-03-15 13:30:00,44.67,44.73,44.67,44.71,14323.0,39.6707,39.724,39.6707,39.7062,14323.0
2018-03-15 13:40:00,44.71,44.73,44.69,44.72,34423.0,39.7062,39.724,39.6884,39.7151,34423.0
2018-03-15 13:50:00,44.73,44.74,44.65,44.65,29215.0,39.724,39.7329,39.6529,39.6529,29215.0
2018-03-15 14:00:00,44.65,44.67,44.61,44.65,113550.0,39.6529,39.6707,39.6174,39.6529,113550.0
2018-03-15 14:10:00,44.66,44.69,44.62,44.64,86331.0,39.6618,39.6884,39.6263,39.644,86331.0
2018-03-15 14:20:00,44.65,44.67,44.64,44.65,250482.0,39.6529,39.6707,39.644,39.6529,250482.0
2018-03-15 14:30:00,44.65,44.68,44.59,44.6,102897.0,39.6529,39.6796,39.5996,39.6085,102897.0
2018-03-15 14:40:00,44.61,44.62,44.5,44.51,115750.0,39.6174,39.6263,39.5197,39.5286,115750.0
2018-03-15 14:50:00,44.51,44.56,44.49,44.56,161980.0,39.5286,39.573,39.5108,39.573,161980.0
2018-03-15 15:00:00,44.56,44.63,44.52,44.62,122958.0,39.573,39.6352,39.5375,39.6263,122958.0
2018-03-15 15:10:00,44.62,44.62,44.54,44.55,225677.0,39.6263,39.6263,39.5552,39.5641,225677.0
2018-03-15 15:20:00,44.56,44.58,44.53,44.55,222457.0,39.573,39.5908,39.5464,39.5641,222457.0
2018-03-15 15:30:00,44.56,44.66,44.55,44.61,199846.0,39.573,39.6618,39.5641,39.6174,199846.0
2018-03-15 15:40:00,44.62,44.65,44.54,44.62,681121.0,39.6263,39.6529,39.5552,39.6263,681121.0
2018-03-15 15:50:00,44.62,44.7,44.59,44.66,749692.0,39.6263,39.6973,39.5996,39.6618,749692.0
2018-03-16 09:30:00,44.4,44.53,44.26,44.43,71034.0,39.5423,39.6581,39.4176,39.569,71034.0
2018-03-16 09:40:00,44.42,44.55,44.4,44.55,102336.0,39.5601,39.6759,39.5423,39.6759,102336.0
2018-03-16 09:50:00,44.55,44.57,44.43,44.46,204819.0,39.6759,39.6937,39.569,39.5958,204819.0
2018-03-16 10:00:00,44.47,44.49,44.4,44.41,144507.0,39.6047,39.6225,39.5423,39.5512,144507.0
2018-03-16 10:10:00,44.41,44.53,44.41,44.51,65243.0,39.5512,39.6581,39.5512,39.6403,65243.0
2018-03-16 10:20:00,44.51,44.67,44.5,44.63,241831.0,39.6403,39.7828,39.6314,39.7472,241831.0
2018-03-16 10:30:00,44.64,44.81,44.63,44.8,314054.0,39.7561,39.9075,39.7472,39.8986,314054.0
2018-03-16 10:40:00,44.79,44.79,44.69,44.77,155268.0,39.8896,39.8896,39.8006,39.8718,155268.0
2018-03-16 10:50:00,44.78,44.87,44.77,44.85,58491.0,39.8807,39.9609,39.8718,39.9431,58491.0
2018-03-16 11:00:00,44.85,44.87,44.8,44.83,61450.0,39.9431,39.9609,39.8986,39.9253,61450.0
2018-03-16 11:10:00,44.83,44.88,44.8,44.84,93978.0,39.9253,39.9698,39.8986,39.9342,93978.0
2018-03-16 11:20:00,44.84,44.98,44.82,44.91,135049.0,39.9342,40.0589,39.9164,39.9965,135049.0
2018-03-16 11:30:00,44.91,45.04,44.91,44.98,50863.0,39.9965,40.1123,39.9965,40.0589,50863.0
2018-03-16 11:40:00,44.99,45.05,44.96,44.97,100635.0,40.0678,40.1212,40.041,40.05,100635.0
2018-03-16 11:50:00,44.97,44.98,44.9,44.91,58923.0,40.05,40.0589,39.9876,39.9965,58923.0
2018-03-16 12:00:00,44.92,44.97,44.91,44.94,79004.0,40.0054,40.05,39.9965,40.0232,79004.0
2018-03-16 12:10:00,44.94,44.98,44.89,44.94,39837.0,40.0232,40.0589,39.9787,40.0232,39837.0
2018-03-16 12:20:00,44.94,45.02,44.92,44.99,63091.0,40.0232,40.0945,40.0054,40.0678,63091.0
2018-03-16 12:30:00,44.99,45.09,44.97,44.98,85100.0,40.0678,40.1568,40.05,40.0589,85100.0
2018-03-16 12:40:00,44.97,44.97,44.9,44.96,33433.0,40.05,40.05,39.9876,40.041,33433.0
2018-03-16 12:50:00,44.97,44.97,44.9,44.92,27718.0,40.05,40.05,39.9876,40.0054,27718.0
2018-03-16 13:00:00,44.92,44.99,44.91,44.96,136337.0,40.0054,40.0678,39.9965,40.041,136337.0
2018-03-16 13:10:00,44.95,44.95,44.87,44.88,27257.0,40.0321,40.0321,39.9609,39.9698,27257.0
2018-03-16 13:20:00,44.87,44.87,44.83,44.85,89650.0,39.9609,39.9609,39.9253,39.9431,89650.0
2018-03-16 13:30:00,44.84,44.91,44.84,44.86,44634.0,39.9342,39.9965,39.9342,39.952,44634.0
2018-03-16 13:40:00,44.86,44.86,44.78,44.8,21015.0,39.952,39.952,39.8807,39.8986,21015.0
2018-03-16 13:50:00,44.8,44.8,44.72,44.76,32986.0,39.8986,39.8986,39.8273,39.8629,32986.0
2018-03-16 14:00:00,44.75,44.77,44.72,44.73,57463.0,39.854,39.8718,39.8273,39.8362,57463.0
2018-03-16 14:10:00,44.74,44.75,44.69,44.72,40044.0,39.8451,39.854,39.8006,39.8273,40044.0
2018-03-16 14:20:00,44.71,44.8,44.7,44.8,43692.0,39.8184,39.8986,39.8095,39.8986,43692.0
2018-03-16 14:30:00,44.8,44.8,44.74,44.75,81728.0,39.8986,39.8986,39.8451,39.854,81728.0
2018-03-16 14:40:00,44.76,44.76,44.7,44.71,257467.0,39.8629,39.8629,39.8095,39.8184,257467.0
2018-03-16 14:50:00,44.71,44.74,44.69,44.7,314904.0,39.8184,39.8451,39.8006,39.8095,314904.0
2018-03-16 15:00:00,44.7,44.72,44.63,44.67,639536.0,39.8095,39.8273,39.7472,39.7828,639536.0
2018-03-16 15:10:00,44.66,44.73,44.66,44.69,370687.0,39.7739,39.8362,39.7739,39.8006,370687.0
2018-03-16 15:20:00,44.69,44.78,44.67,44.75,394245.0,39.8006,39.8807,39.7828,39.854,394245.0
2018-03-16 15:30:00,44.75,44.75,44.71,44.73,617948.0,39.854,39.854,39.8184,39.8362,617948.0
2018-03-16 15:40:00,44.73,44.76,44.68,44.76,872734.0,39.8362,39.8629,39.7917,39.8629,872734.0
2018-03-16 15:50:00,44.76,44.86,44.74,44.76,1986564.0,39.8629,39.952,39.8451,39.8629,1986564.0
2018-03-19 09:30:00,44.71,44.74,44.51,44.68,73746.0,39.8184,39.8451,39.6403,39.7917,73746.0
2018-03-19 09:40:00,44.69,44.7,44.55,44.66,89215.0,39.8006,39.8095,39.6759,39.7739,89215.0
2018-03-19 09:50:00,44.66,44.7,44.61,44.69,51729.0,39.7739,39.8095,39.7293,39.8006,51729.0
2018-03-19 10:00:00,44.7,44.7,44.48,44.48,66419.0,39.8095,39.8095,39.6136,39.6136,66419.0
2018-03-19 10:10:00,44.47,44.48,44.33,44.39,50430.0,39.6047,39.6136,39.48,39.5334,50430.0
2018-03-19 10:20:00,44.39,44.49,44.37,44.49,122975.0,39.5334,39.6225,39.5156,39.6225,122975.0
2018-03-19 10:30:00,44.49,44.62,44.48,44.58,112413.0,39.6225,39.7382,39.6136,39.7026,112413.0
2018-03-19 10:40:00,44.57,44.61,44.51,44.51,94532.0,39.6937,39.7293,39.6403,39.6403,94532.0
2018-03-19 10:50:00,44.5,44.54,44.43,44.49,110709.0,39.6314,39.667,39.569,39.6225,110709.0
2018-03-19 11:00:00,44.49,44.49,44.42,44.48,57834.0,39.6225,39.6225,39.5601,39.6136,57834.0
2018-03-19 11:10:00,44.48,44.49,44.42,44.44,90617.0,39.6136,39.6225,39.5601,39.5779,90617.0
2018-03-19 11:20:00,44.44,44.49,44.43,44.49,54957.0,39.5779,39.6225,39.569,39.6225,54957.0
2018-03-19 11:30:00,44.5,44.5,44.39,44.4,56150.0,39.6314,39.6314,39.5334,39.5423,56150.0
2018-03-19 11:40:00,44.39,44.39,44.33,44.35,95805.0,39.5334,39.5334,39.48,39.4978,95805.0
2018-03-19 11:50:00,44.34,44.45,44.33,44.36,52579.0,39.4889,39.5868,39.48,39.5067,52579.0
2018-03-19 12:00:00,44.35,44.47,44.34,44.41,78117.0,39.4978,39.6047,39.4889,39.5512,78117.0
2018-03-19 12:10:00,44.42,44.44,44.37,44.44,70056.0,39.5601,39.5779,39.5156,39.5779,70056.0
2018-03-19 12:20:00,44.43,44.52,44.41,44.52,77878.0,39.569,39.6492,39.5512,39.6492,77878.0
2018-03-19 12:30:00,44.52,44.52,44.38,44.39,45162.0,39.6492,39.6492,39.5245,39.5334,45162.0
2018-03-19 12:40:00,44.38,44.41,44.28,44.28,45571.0,39.5245,39.5512,39.4354,39.4354,45571.0
2018-03-19 12:50:00,44.27,44.36,44.27,44.33,56606.0,39.4265,39.5067,39.4265,39.48,56606.0
2018-03-19 13:00:00,44.32,44.34,44.14,44.14,74483.0,39.4711,39.4889,39.3108,39.3108,74483.0
2018-03-19 13:10:00,44.14,44.2,44.09,44.2,54814.0,39.3108,39.3642,39.2662,39.3642,54814.0
2018-03-19 13:20:00,44.2,44.2,44.1,44.12,74458.0,39.3642,39.3642,39.2751,39.293,74458.0
2018-03-19 13:30:00,44.11,44.17,44.09,44.17,90837.0,39.284,39.3375,39.2662,39.3375,90837.0
2018-03-19 13:40:00,44.17,44.23,44.17,44.2,49403.0,39.3375,39.3909,39.3375,39.3642,49403.0
2018-03-19 13:50:00,44.19,44.23,44.16,44.22,52628.0,39.3553,39.3909,39.3286,39.382,52628.0
2018-03-19 14:00:00,44.22,44.29,44.21,44.29,246689.0,39.382,39.4444,39.3731,39.4444,246689.0
2018-03-19 14:10:00,44.29,44.33,44.26,44.29,158685.0,39.4444,39.48,39.4176,39.4444,158685.0
2018-03-19 14:20:00,44.29,44.29,44.22,44.27,62881.0,39.4444,39.4444,39.382,39.4265,62881.0
2018-03-19 14:30:00,44.26,44.27,44.11,44.12,48341.0,39.4176,39.4265,39.284,39.293,48341.0
2018-03-19 14:40:00,44.12,44.16,44.08,44.1,65224.0,39.293,39.3286,39.2573,39.2751,65224.0
2018-03-19 14:50:00,44.1,44.25,44.07,44.23,41156.0,39.2751,39.4087,39.2484,39.3909,41156.0
2018-03-19 15:00:00,44.23,44.27,44.18,44.22,108644.0,39.3909,39.4265,39.3464,39.382,108644.0
2018-03-19 15:10:00,44.22,44.41,44.21,44.41,84407.0,39.382,39.5512,39.3731,39.5512,84407.0
2018-03-19 15:20:00,44.42,44.43,44.29,44.3,74929.0,39.5601,39.569,39.4444,39.4533,74929.0
2018-03-19 15:30:00,44.3,44.33,44.26,44.32,115561.0,39.4533,39.48,39.4176,39.4711,115561.0
2018-03-19 15:40:00,44.32,44.41,44.29,44.38,140482.0,39.4711,39.5512,39.4444,39.5245,140482.0
2018-03-19 15:50:00,44.37,44.46,44.36,44.4,598575.0,39.5156,39.5958,39.5067,39.5423,598575.0
2018-03-20 09:30:00,44.28,44.34,43.97,44.0,148358.0,39.4354,39.4889,39.1594,39.1861,148358.0
2018-03-20 09:40:00,44.01,44.08,43.96,44.02,154262.0,39.195,39.2573,39.1505,39.2039,154262.0
2018-03-20 09:50:00,44.01,44.09,43.98,44.08,147941.0,39.195,39.2662,39.1683,39.2573,147941.0
2018-03-20 10:00:00,44.08,44.18,44.03,44.16,50224.0,39.2573,39.3464,39.2128,39.3286,50224.0
2018-03-20 10:10:00,44.16,44.18,44.12,44.17,57718.0,39.3286,39.3464,39.293,39.3375,57718.0
2018-03-20 10:20:00,44.16,44.2,44.08,44.1,169255.0,39.3286,39.3642,39.2573,39.2751,169255.0
2018-03-20 10:30:00,44.1,44.13,44.03,44.06,90057.0,39.2751,39.3019,39.2128,39.2395,90057.0
2018-03-20 10:40:00,44.06,44.11,44.0,44.04,69771.0,39.2395,39.284,39.1861,39.2217,69771.0
2018-03-20 10:50:00,44.04,44.17,44.04,44.17,29751.0,39.2217,39.3375,39.2217,39.3375,29751.0
2018-03-20 11:00:00,44.17,44.19,44.08,44.08,21620.0,39.3375,39.3553,39.2573,39.2573,21620.0
2018-03-20 11:10:00,44.08,44.18,44.06,44.18,60904.0,39.2573,39.3464,39.2395,39.3464,60904.0
2018-03-20 11:20:00,44.19,44.25,44.17,44.17,18960.0,39.3553,39.4087,39.3375,39.3375,18960.0
2018-03-20 11:30:00,44.16,44.18,44.1,44.13,24465.0,39.3286,39.3464,39.2751,39.3019,24465.0
2018-03-20 11:40:00,44.12,44.12,44.03,44.04,21012.0,39.293,39.293,39.2128,39.2217,21012.0
2018-03-20 11:50:00,44.04,44.1,44.0,44.1,41139.0,39.2217,39.2751,39.1861,39.2751,41139.0
2018-03-20 12:00:00,44.1,44.1,44.01,44.03,15540.0,39.2751,39.2751,39.195,39.2128,15540.0
2018-03-20 12:10:00,44.03,44.11,44.03,44.1,9300.0,39.2128,39.284,39.2128,39.2751,9300.0
2018-03-20 12:20:00,44.11,44.14,44.07,44.08,21731.0,39.284,39.3108,39.2484,39.2573,21731.0
2018-03-20 12:30:00,44.06,44.18,44.06,44.16,56162.0,39.2395,39.3464,39.2395,39.3286,56162.0
2018-03-20 12:40:00,44.16,44.2,44.12,44.19,67355.0,39.3286,39.3642,39.293,39.3553,67355.0
2018-03-20 12:50:00,44.2,44.21,44.04,44.04,45904.0,39.3642,39.3731,39.2217,39.2217,45904.0
2018-03-20 13:00:00,44.04,44.16,44.04,44.13,57285.0,39.2217,39.3286,39.2217,39.3019,57285.0
2018-03-20 13:10:00,44.13,44.16,44.02,44.05,122301.0,39.3019,39.3286,39.2039,39.2306,122301.0
2018-03-20 13:20:00,44.04,44.07,44.01,44.02,15452.0,39.2217,39.2484,39.195,39.2039,15452.0
2018-03-20 13:30:00,44.02,44.05,44.01,44.02,10438.0,39.2039,39.2306,39.195,39.2039,10438.0
2018-03-20 13:40:00,44.03,44.06,43.99,44.04,294727.0,39.2128,39.2395,39.1772,39.2217,294727.0
2018-03-20 13:50:00,44.04,44.07,44.02,44.03,121361.0,39.2217,39.2484,39.2039,39.2128,121361.0
2018-03-20 14:00:00,44.03,44.09,44.01,44.05,21705.0,39.2128,39.2662,39.195,39.2306,21705.0
2018-03-20 14:10:00,44.05,44.13,44.04,44.12,28532.0,39.2306,39.3019,39.2217,39.293,28532.0
2018-03-20 14:20:00,44.13,44.14,44.11,44.14,56467.0,39.3019,39.3108,39.284,39.3108,56467.0
2018-03-20 14:30:00,44.14,44.15,44.08,44.09,551605.0,39.3108,39.3197,39.2573,39.2662,551605.0
2018-03-20 14:40:00,44.09,44.16,44.08,44.15,202580.0,39.2662,39.3286,39.2573,39.3197,202580.0
2018-03-20 14:50:00,44.15,44.16,44.12,44.15,154551.0,39.3197,39.3286,39.293,39.3197,154551.0
2018-03-20 15:00:00,44.15,44.16,44.11,44.14,164133.0,39.3197,39.3286,39.284,39.3108,164133.0
2018-03-20 15:10:00,44.14,44.15,44.1,44.11,105304.0,39.3108,39.3197,39.2751,39.284,105304.0
2018-03-20 15:20:00,44.11,44.14,44.09,44.1,58045.0,39.284,39.3108,39.2662,39.2751,58045.0
2018-03-20 15:30:00,44.1,44.12,44.06,44.08,116195.0,39.2751,39.293,39.2395,39.2573,116195.0
2018-03-20 15:40:00,44.08,44.11,44.05,44.07,99701.0,39.2573,39.284,39.2306,39.2484,99701.0
2018-03-20 15:50:00,44.07,44.07,44.04,44.05,274148.0,39.2484,39.2484,39.2217,39.2306,274148.0
2018-03-21 09:30:00,44.01,44.26,43.93,44.19,98581.0,39.195,39.4176,39.1237,39.3553,98581.0
2018-03-21 09:40:00,44.18,44.37,44.16,44.33,67820.0,39.3464,39.5156,39.3286,39.48,67820.0
2018-03-21 09:50:00,44.33,44.36,44.26,44.33,127987.0,39.48,39.5067,39.4176,39.48,127987.0
2018-03-21 10:00:00,44.34,44.4,44.31,44.33,183942.0,39.4889,39.5423,39.4622,39.48,183942.0
2018-03-21 10:10:00,44.34,44.42,44.33,44.37,165975.0,39.4889,39.5601,39.48,39.5156,165975.0
2018-03-21 10:20:00,44.36,44.4,44.32,44.34,57463.0,39.5067,39.5423,39.4711,39.4889,57463.0
2018-03-21 10:30:00,44.35,44.38,44.31,44.35,34379.0,39.4978,39.5245,39.4622,39.4978,34379.0
2018-03-21 10:40:00,44.36,44.49,44.35,44.45,39114.0,39.5067,39.6225,39.4978,39.5868,39114.0
2018-03-21 10:50:00,44.46,44.48,44.39,44.45,28600.0,39.5958,39.6136,39.5334,39.5868,28600.0
2018-03-21 11:00:00,44.45,44.47,44.42,44.47,39039.0,39.5868,39.6047,39.5601,39.6047,39039.0
2018-03-21 11:10:00,44.46,44.51,44.43,44.43,31005.0,39.5958,39.6403,39.569,39.569,31005.0
2018-03-21 11:20:00,44.43,44.48,44.39,44.47,40154.0,39.569,39.6136,39.5334,39.6047,40154.0
2018-03-21 11:30:00,44.48,44.49,44.39,44.41,73030.0,39.6136,39.6225,39.5334,39.5512,73030.0
2018-03-21 11:40:00,44.4,44.47,44.36,44.45,82569.0,39.5423,39.6047,39.5067,39.5868,82569.0
2018-03-21 11:50:00,44.45,44.52,44.44,44.48,155117.0,39.5868,39.6492,39.5779,39.6136,155117.0
2018-03-21 12:00:00,44.48,44.49,44.4,44.43,67400.0,39.6136,39.6225,39.5423,39.569,67400.0
2018-03-21 12:10:00,44.42,44.46,44.38,44.45,97844.0,39.5601,39.5958,39.5245,39.5868,97844.0
2018-03-21 12:20:00,44.45,44.45,44.39,44.41,41018.0,39.5868,39.5868,39.5334,39.5512,41018.0
2018-03-21 12:30:00,44.4,44.4,44.34,44.38,34437.0,39.5423,39.5423,39.4889,39.5245,34437.0
2018-03-21 12:40:00,44.38,44.38,44.34,44.36,117531.0,39.5245,39.5245,39.4889,39.5067,117531.0
2018-03-21 12:50:00,44.36,44.39,44.34,44.36,36197.0,39.5067,39.5334,39.4889,39.5067,36197.0
2018-03-21 13:00:00,44.37,44.37,44.3,44.36,42776.0,39.5156,39.5156,39.4533,39.5067,42776.0
2018-03-21 13:10:00,44.35,44.35,44.32,44.33,17250.0,39.4978,39.4978,39.4711,39.48,17250.0
2018-03-21 13:20:00,44.33,44.35,44.32,44.33,17460.0,39.48,39.4978,39.4711,39.48,17460.0
2018-03-21 13:30:00,44.33,44.38,44.31,44.32,14200.0,39.48,39.5245,39.4622,39.4711,14200.0
2018-03-21 13:40:00,44.31,44.35,44.28,44.35,38968.0,39.4622,39.4978,39.4354,39.4978,38968.0
2018-03-21 13:50:00,44.35,44.42,44.31,44.31,63726.0,39.4978,39.5601,39.4622,39.4622,63726.0
2018-03-21 14:00:00,44.31,44.44,44.23,44.37,223622.0,39.4622,39.5779,39.3909,39.5156,223622.0
2018-03-21 14:10:00,44.37,44.44,44.29,44.37,173728.0,39.5156,39.5779,39.4444,39.5156,173728.0
2018-03-21 14:20:00,44.37,44.38,44.23,44.27,37228.0,39.5156,39.5245,39.3909,39.4265,37228.0
2018-03-21 14:30:00,44.28,44.33,44.24,44.25,49264.0,39.4354,39.48,39.3998,39.4087,49264.0
2018-03-21 14:40:00,44.25,44.28,44.15,44.15,63733.0,39.4087,39.4354,39.3197,39.3197,63733.0
2018-03-21 14:50:00,44.15,44.18,44.08,44.16,43381.0,39.3197,39.3464,39.2573,39.3286,43381.0
2018-03-21 15:00:00,44.15,44.25,44.14,44.24,59936.0,39.3197,39.4087,39.3108,39.3998,59936.0
2018-03-21 15:10:00,44.24,44.33,44.2,44.28,60386.0,39.3998,39.48,39.3642,39.4354,60386.0
2018-03-21 15:20:00,44.28,44.29,44.16,44.17,52885.0,39.4354,39.4444,39.3286,39.3375,52885.0
2018-03-21 15:30:00,44.17,44.24,44.15,44.21,42900.0,39.3375,39.3998,39.3197,39.3731,42900.0
2018-03-21 15:40:00,44.2,44.22,44.15,44.19,48014.0,39.3642,39.382,39.3197,39.3553,48014.0
2018-03-21 15:50:00,44.19,44.19,44.07,44.07,322916.0,39.3553,39.3553,39.2484,39.2484,322916.0
2018-03-22 09:30:00,43.86,44.04,43.66,43.94,358869.0,39.0614,39.2217,38.8833,39.1326,358869.0
2018-03-22 09:40:00,43.95,44.04,43.93,44.03,188399.0,39.1415,39.2217,39.1237,39.2128,188399.0
2018-03-22 09:50:00,44.02,44.11,44.0,44.07,152859.0,39.2039,39.284,39.1861,39.2484,152859.0
2018-03-22 10:00:00,44.07,44.19,44.05,44.18,60910.0,39.2484,39.3553,39.2306,39.3464,60910.0
2018-03-22 10:10:00,44.19,44.22,44.12,44.22,76294.0,39.3553,39.382,39.293,39.382,76294.0
2018-03-22 10:20:00,44.21,44.22,44.1,44.1,86357.0,39.3731,39.382,39.2751,39.2751,86357.0
2018-03-22 10:30:00,44.1,44.12,43.97,43.98,81432.0,39.2751,39.293,39.1594,39.1683,81432.0
2018-03-22 10:40:00,43.99,43.99,43.81,43.82,91484.0,39.1772,39.1772,39.0169,39.0258,91484.0
2018-03-22 10:50:00,43.82,43.87,43.68,43.7,49732.0,39.0258,39.0703,38.9011,38.9189,49732.0
2018-03-22 11:00:00,43.7,43.74,43.63,43.73,59858.0,38.9189,38.9545,38.8566,38.9456,59858.0
2018-03-22 11:10:00,43.75,43.78,43.7,43.72,111298.0,38.9634,38.9901,38.9189,38.9367,111298.0
2018-03-22 11:20:00,43.71,43.71,43.56,43.62,34969.0,38.9278,38.9278,38.7942,38.8477,34969.0
2018-03-22 11:30:00,43.63,43.65,43.5,43.52,118611.0,38.8566,38.8744,38.7408,38.7586,118611.0
2018-03-22 11:40:00,43.52,43.67,43.49,43.58,363326.0,38.7586,38.8922,38.7319,38.812,363326.0
2018-03-22 11:50:00,43.58,43.63,43.52,43.52,34036.0,38.812,38.8566,38.7586,38.7586,34036.0
2018-03-22 12:00:00,43.51,43.65,43.5,43.63,76664.0,38.7497,38.8744,38.7408,38.8566,76664.0
2018-03-22 12:10:00,43.63,43.76,43.62,43.73,31092.0,38.8566,38.9723,38.8477,38.9456,31092.0
2018-03-22 12:20:00,43.74,43.88,43.73,43.86,103879.0,38.9545,39.0792,38.9456,39.0614,103879.0
2018-03-22 12:30:00,43.87,43.95,43.86,43.87,111335.0,39.0703,39.1415,39.0614,39.0703,111335.0
2018-03-22 12:40:00,43.87,43.88,43.82,43.83,52063.0,39.0703,39.0792,39.0258,39.0347,52063.0
2018-03-22 12:50:00,43.84,43.91,43.8,43.81,56751.0,39.0436,39.1059,39.008,39.0169,56751.0
2018-03-22 13:00:00,43.81,43.81,43.71,43.72,39144.0,39.0169,39.0169,38.9278,38.9367,39144.0
2018-03-22 13:10:00,43.73,43.76,43.69,43.73,38143.0,38.9456,38.9723,38.91,38.9456,38143.0
2018-03-22 13:20:00,43.73,43.93,43.71,43.93,92248.0,38.9456,39.1237,38.9278,39.1237,92248.0
2018-03-22 13:30:00,43.94,44.0,43.86,43.94,135196.0,39.1326,39.1861,39.0614,39.1326,135196.0
2018-03-22 13:40:00,43.95,43.97,43.92,43.93,22985.0,39.1415,39.1594,39.1148,39.1237,22985.0
2018-03-22 13:50:00,43.92,43.93,43.87,43.89,75726.0,39.1148,39.1237,39.0703,39.0881,75726.0
2018-03-22 14:00:00,43.89,43.92,43.84,43.84,61164.0,39.0881,39.1148,39.0436,39.0436,61164.0
2018-03-22 14:10:00,43.84,43.86,43.81,43.82,16674.0,39.0436,39.0614,39.0169,39.0258,16674.0
2018-03-22 14:20:00,43.81,43.81,43.76,43.79,31684.0,39.0169,39.0169,38.9723,38.9991,31684.0
2018-03-22 14:30:00,43.78,43.87,43.75,43.86,23707.0,38.9901,39.0703,38.9634,39.0614,23707.0
2018-03-22 14:40:00,43.86,43.86,43.79,43.82,33540.0,39.0614,39.0614,38.9991,39.0258,33540.0
2018-03-22 14:50:00,43.82,43.83,43.72,43.74,32647.0,39.0258,39.0347,38.9367,38.9545,32647.0
2018-03-22 15:00:00,43.74,43.82,43.72,43.73,83766.0,38.9545,39.0258,38.9367,38.9456,83766.0
2018-03-22 15:10:00,43.74,43.75,43.63,43.64,58455.0,38.9545,38.9634,38.8566,38.8655,58455.0
2018-03-22 15:20:00,43.64,43.74,43.58,43.59,68496.0,38.8655,38.9545,38.812,38.8209,68496.0
2018-03-22 15:30:00,43.59,43.6,43.54,43.55,103399.0,38.8209,38.8298,38.7764,38.7853,103399.0
2018-03-22 15:40:00,43.54,43.57,43.43,43.47,705685.0,38.7764,38.8031,38.6784,38.7141,705685.0
2018-03-22 15:50:00,43.47,43.52,43.37,43.37,552799.0,38.7141,38.7586,38.625,38.625,552799.0
2018-03-23 09:30:00,43.56,43.79,43.48,43.48,423028.0,38.7942,38.9991,38.723,38.723,423028.0
2018-03-23 09:40:00,43.47,43.51,43.31,43.37,179566.0,38.7141,38.7497,38.5716,38.625,179566.0
2018-03-23 09:50:00,43.38,43.52,43.37,43.44,84859.0,38.6339,38.7586,38.625,38.6873,84859.0
2018-03-23 10:00:00,43.45,43.57,43.44,43.54,63238.0,38.6963,38.8031,38.6873,38.7764,63238.0
2018-03-23 10:10:00,43.54,43.63,43.53,43.54,82399.0,38.7764,38.8566,38.7675,38.7764,82399.0
2018-03-23 10:20:00,43.53,43.61,43.45,43.58,75490.0,38.7675,38.8387,38.6963,38.812,75490.0
2018-03-23 10:30:00,43.58,43.68,43.56,43.64,52965.0,38.812,38.9011,38.7942,38.8655,52965.0
2018-03-23 10:40:00,43.64,43.7,43.6,43.65,31436.0,38.8655,38.9189,38.8298,38.8744,31436.0
2018-03-23 10:50:00,43.64,43.68,43.58,43.66,27310.0,38.8655,38.9011,38.812,38.8833,27310.0
2018-03-23 11:00:00,43.66,43.72,43.59,43.61,154441.0,38.8833,38.9367,38.8209,38.8387,154441.0
2018-03-23 11:10:00,43.61,43.63,43.57,43.6,34466.0,38.8387,38.8566,38.8031,38.8298,34466.0
2018-03-23 11:20:00,43.6,43.68,43.59,43.62,113021.0,38.8298,38.9011,38.8209,38.8477,113021.0
2018-03-23 11:30:00,43.61,43.63,43.54,43.54,41165.0,38.8387,38.8566,38.7764,38.7764,41165.0
2018-03-23 11:40:00,43.54,43.55,43.4,43.41,52751.0,38.7764,38.7853,38.6517,38.6606,52751.0
2018-03-23 11:50:00,43.42,43.42,43.29,43.3,102261.0,38.6695,38.6695,38.5538,38.5627,102261.0
2018-03-23 12:00:00,43.3,43.43,43.29,43.37,35634.0,38.5627,38.6784,38.5538,38.625,35634.0
2018-03-23 12:10:00,43.36,43.37,43.26,43.27,79710.0,38.6161,38.625,38.527,38.5359,79710.0
2018-03-23 12:20:00,43.27,43.41,43.26,43.4,66103.0,38.5359,38.6606,38.527,38.6517,66103.0
2018-03-23 12:30:00,43.41,43.41,43.31,43.35,94849.0,38.6606,38.6606,38.5716,38.6072,94849.0
2018-03-23 12:40:00,43.34,43.35,43.27,43.29,138919.0,38.5983,38.6072,38.5359,38.5538,138919.0
2018-03-23 12:50:00,43.3,43.35,43.28,43.3,147988.0,38.5627,38.6072,38.5449,38.5627,147988.0
2018-03-23 13:00:00,43.29,43.49,43.25,43.48,174231.0,38.5538,38.7319,38.5181,38.723,174231.0
2018-03-23 13:10:00,43.48,43.54,43.47,43.52,62942.0,38.723,38.7764,38.7141,38.7586,62942.0
2018-03-23 13:20:00,43.53,43.62,43.51,43.57,84239.0,38.7675,38.8477,38.7497,38.8031,84239.0
2018-03-23 13:30:00,43.58,43.64,43.48,43.49,76637.0,38.812,38.8655,38.723,38.7319,76637.0
2018-03-23 13:40:00,43.49,43.54,43.45,43.52,31656.0,38.7319,38.7764,38.6963,38.7586,31656.0
2018-03-23 13:50:00,43.53,43.65,43.53,43.59,76968.0,38.7675,38.8744,38.7675,38.8209,76968.0
2018-03-23 14:00:00,43.59,43.65,43.48,43.5,30786.0,38.8209,38.8744,38.723,38.7408,30786.0
2018-03-23 14:10:00,43.49,43.5,43.4,43.45,25417.0,38.7319,38.7408,38.6517,38.6963,25417.0
2018-03-23 14:20:00,43.44,43.47,43.4,43.47,36743.0,38.6873,38.7141,38.6517,38.7141,36743.0
2018-03-23 14:30:00,43.46,43.5,43.41,43.44,31056.0,38.7052,38.7408,38.6606,38.6873,31056.0
2018-03-23 14:40:00,43.43,43.46,43.27,43.29,42943.0,38.6784,38.7052,38.5359,38.5538,42943.0
2018-03-23 14:50:00,43.29,43.3,43.11,43.14,50942.0,38.5538,38.5627,38.3935,38.4202,50942.0
2018-03-23 15:00:00,43.14,43.19,43.09,43.11,72943.0,38.4202,38.4647,38.3756,38.3935,72943.0
2018-03-23 15:10:00,43.11,43.32,43.11,43.24,68467.0,38.3935,38.5805,38.3935,38.5092,68467.0
2018-03-23 15:20:00,43.25,43.25,43.13,43.19,188826.0,38.5181,38.5181,38.4113,38.4647,188826.0
2018-03-23 15:30:00,43.19,43.19,43.08,43.14,115777.0,38.4647,38.4647,38.3667,38.4202,115777.0
2018-03-23 15:40:00,43.13,43.17,43.01,43.02,124815.0,38.4113,38.4469,38.3044,38.3133,124815.0
2018-03-23 15:50:00,43.02,43.02,42.93,42.96,474775.0,38.3133,38.3133,38.2331,38.2599,474775.0
2018-03-26 09:30:00,43.65,43.8,43.5,43.58,152195.0,38.8744,39.008,38.7408,38.812,152195.0
2018-03-26 09:40:00,43.59,43.64,43.4,43.43,86396.0,38.8209,38.8655,38.6517,38.6784,86396.0
2018-03-26 09:50:00,43.42,43.54,43.38,43.54,93868.0,38.6695,38.7764,38.6339,38.7764,93868.0
2018-03-26 10:00:00,43.54,43.68,43.53,43.63,37415.0,38.7764,38.9011,38.7675,38.8566,37415.0
2018-03-26 10:10:00,43.63,43.68,43.58,43.61,49690.0,38.8566,38.9011,38.812,38.8387,49690.0
2018-03-26 10:20:00,43.6,43.6,43.53,43.55,47555.0,38.8298,38.8298,38.7675,38.7853,47555.0
2018-03-26 10:30:00,43.55,43.63,43.48,43.62,195918.0,38.7853,38.8566,38.723,38.8477,195918.0
2018-03-26 10:40:00,43.62,43.63,43.55,43.59,42098.0,38.8477,38.8566,38.7853,38.8209,42098.0
2018-03-26 10:50:00,43.59,43.65,43.54,43.61,92899.0,38.8209,38.8744,38.7764,38.8387,92899.0
2018-03-26 11:00:00,43.62,43.63,43.5,43.51,103605.0,38.8477,38.8566,38.7408,38.7497,103605.0
2018-03-26 11:10:00,43.51,43.56,43.41,43.45,47063.0,38.7497,38.7942,38.6606,38.6963,47063.0
2018-03-26 11:20:00,43.44,43.56,43.41,43.45,53845.0,38.6873,38.7942,38.6606,38.6963,53845.0
2018-03-26 11:30:00,43.45,43.6,43.43,43.59,55301.0,38.6963,38.8298,38.6784,38.8209,55301.0
2018-03-26 11:40:00,43.59,43.72,43.59,43.66,87778.0,38.8209,38.9367,38.8209,38.8833,87778.0
2018-03-26 11:50:00,43.67,43.7,43.59,43.63,50176.0,38.8922,38.9189,38.8209,38.8566,50176.0
2018-03-26 12:00:00,43.64,43.71,43.56,43.7,72933.0,38.8655,38.9278,38.7942,38.9189,72933.0
2018-03-26 12:10:00,43.7,43.74,43.67,43.73,62615.0,38.9189,38.9545,38.8922,38.9456,62615.0
2018-03-26 12:20:00,43.73,43.8,43.69,43.69,39652.0,38.9456,39.008,38.91,38.91,39652.0
2018-03-26 12:30:00,43.7,43.74,43.66,43.66,54894.0,38.9189,38.9545,38.8833,38.8833,54894.0
2018-03-26 12:40:00,43.66,43.71,43.61,43.62,30150.0,38.8833,38.9278,38.8387,38.8477,30150.0
2018-03-26 12:50:00,43.62,43.67,43.59,43.6,39900.0,38.8477,38.8922,38.8209,38.8298,39900.0
2018-03-26 13:00:00,43.59,43.69,43.58,43.65,77109.0,38.8209,38.91,38.812,38.8744,77109.0
2018-03-26 13:10:00,43.65,43.76,43.65,43.73,40451.0,38.8744,38.9723,38.8744,38.9456,40451.0
2018-03-26 13:20:00,43.73,43.77,43.71,43.75,63345.0,38.9456,38.9812,38.9278,38.9634,63345.0
2018-03-26 13:30:00,43.75,43.78,43.67,43.77,94041.0,38.9634,38.9901,38.8922,38.9812,94041.0
2018-03-26 13:40:00,43.78,43.82,43.78,43.81,82685.0,38.9901,39.0258,38.9901,39.0169,82685.0
2018-03-26 13:50:00,43.8,43.82,43.73,43.81,27367.0,39.008,39.0258,38.9456,39.0169,27367.0
2018-03-26 14:00:00,43.81,43.87,43.78,43.84,87915.0,39.0169,39.0703,38.9901,39.0436,87915.0
2018-03-26 14:10:00,43.85,43.92,43.85,43.91,233966.0,39.0525,39.1148,39.0525,39.1059,233966.0
2018-03-26 14:20:00,43.92,43.97,43.91,43.95,418214.0,39.1148,39.1594,39.1059,39.1415,418214.0
2018-03-26 14:30:00,43.95,44.07,43.95,44.03,367008.0,39.1415,39.2484,39.1415,39.2128,367008.0
2018-03-26 14:40:00,44.03,44.09,44.02,44.03,354123.0,39.2128,39.2662,39.2039,39.2128,354123.0
2018-03-26 14:50:00,44.03,44.17,44.03,44.09,462070.0,39.2128,39.3375,39.2128,39.2662,462070.0
2018-03-26 15:00:00,44.09,44.2,44.08,44.2,165440.0,39.2662,39.3642,39.2573,39.3642,165440.0
2018-03-26 15:10:00,44.2,44.21,44.12,44.2,76086.0,39.3642,39.3731,39.293,39.3642,76086.0
2018-03-26 15:20:00,44.2,44.34,44.2,44.34,399261.0,39.3642,39.4889,39.3642,39.4889,399261.0
2018-03-26 15:30:00,44.34,44.36,44.27,44.29,336792.0,39.4889,39.5067,39.4265,39.4444,336792.0
2018-03-26 15:40:00,44.29,44.36,44.28,44.36,420278.0,39.4444,39.5067,39.4354,39.5067,420278.0
2018-03-26 15:50:00,44.35,44.36,44.28,44.31,836291.0,39.4978,39.5067,39.4354,39.4622,836291.0
2018-03-27 09:30:00,44.3,44.38,44.02,44.3,354832.0,39.4533,39.5245,39.2039,39.4533,354832.0
2018-03-27 09:40:00,44.3,44.3,44.0,44.02,343547.0,39.4533,39.4533,39.1861,39.2039,343547.0
2018-03-27 09:50:00,44.02,44.24,44.02,44.23,255837.0,39.2039,39.3998,39.2039,39.3909,255837.0
2018-03-27 10:00:00,44.23,44.29,44.14,44.23,245096.0,39.3909,39.4444,39.3108,39.3909,245096.0
2018-03-27 10:10:00,44.23,44.25,44.16,44.19,75273.0,39.3909,39.4087,39.3286,39.3553,75273.0
2018-03-27 10:20:00,44.2,44.33,44.15,44.27,98519.0,39.3642,39.48,39.3197,39.4265,98519.0
2018-03-27 10:30:00,44.27,44.27,44.14,44.17,138029.0,39.4265,39.4265,39.3108,39.3375,138029.0
2018-03-27 10:40:00,44.17,44.28,44.13,44.26,36014.0,39.3375,39.4354,39.3019,39.4176,36014.0
2018-03-27 10:50:00,44.26,44.28,44.18,44.2,129978.0,39.4176,39.4354,39.3464,39.3642,129978.0
2018-03-27 11:00:00,44.2,44.22,44.14,44.21,137772.0,39.3642,39.382,39.3108,39.3731,137772.0
2018-03-27 11:10:00,44.2,44.24,44.19,44.22,175697.0,39.3642,39.3998,39.3553,39.382,175697.0
2018-03-27 11:20:00,44.2,44.23,44.19,44.21,111691.0,39.3642,39.3909,39.3553,39.3731,111691.0
2018-03-27 11:30:00,44.21,44.32,44.2,44.32,184797.0,39.3731,39.4711,39.3642,39.4711,184797.0
2018-03-27 11:40:00,44.32,44.4,44.31,44.37,45764.0,39.4711,39.5423,39.4622,39.5156,45764.0
2018-03-27 11:50:00,44.38,44.39,44.25,44.25,30014.0,39.5245,39.5334,39.4087,39.4087,30014.0
2018-03-27 12:00:00,44.25,44.26,44.18,44.18,35789.0,39.4087,39.4176,39.3464,39.3464,35789.0
2018-03-27 12:10:00,44.18,44.24,44.17,44.22,29878.0,39.3464,39.3998,39.3375,39.382,29878.0
2018-03-27 12:20:00,44.22,44.23,44.16,44.18,189750.0,39.382,39.3909,39.3286,39.3464,189750.0
2018-03-27 12:30:00,44.17,44.18,44.1,44.14,210430.0,39.3375,39.3464,39.2751,39.3108,210430.0
2018-03-27 12:40:00,44.14,44.17,44.11,44.13,198402.0,39.3108,39.3375,39.284,39.3019,198402.0
2018-03-27 12:50:00,44.13,44.18,44.09,44.13,125178.0,39.3019,39.3464,39.2662,39.3019,125178.0
2018-03-27 13:00:00,44.15,44.23,44.15,44.23,218952.0,39.3197,39.3909,39.3197,39.3909,218952.0
2018-03-27 13:10:00,44.23,44.33,44.22,44.28,182823.0,39.3909,39.48,39.382,39.4354,182823.0
2018-03-27 13:20:00,44.27,44.28,44.1,44.1,35144.0,39.4265,39.4354,39.2751,39.2751,35144.0
2018-03-27 13:30:00,44.11,44.12,43.98,44.02,73153.0,39.284,39.293,39.1683,39.2039,73153.0
2018-03-27 13:40:00,44.02,44.06,43.98,43.98,50716.0,39.2039,39.2395,39.1683,39.1683,50716.0
2018-03-27 13:50:00,43.98,43.99,43.87,43.98,135222.0,39.1683,39.1772,39.0703,39.1683,135222.0
2018-03-27 14:00:00,43.97,43.97,43.88,43.88,47572.0,39.1594,39.1594,39.0792,39.0792,47572.0
2018-03-27 14:10:00,43.88,44.0,43.87,44.0,49976.0,39.0792,39.1861,39.0703,39.1861,49976.0
2018-03-27 14:20:00,43.99,43.99,43.84,43.84,81516.0,39.1772,39.1772,39.0436,39.0436,81516.0
2018-03-27 14:30:00,43.84,43.91,43.81,43.91,61913.0,39.0436,39.1059,39.0169,39.1059,61913.0
2018-03-27 14:40:00,43.91,43.95,43.76,43.77,100330.0,39.1059,39.1415,38.9723,38.9812,100330.0
2018-03-27 14:50:00,43.77,43.8,43.68,43.69,87601.0,38.9812,39.008,38.9011,38.91,87601.0
2018-03-27 15:00:00,43.69,43.72,43.45,43.56,147008.0,38.91,38.9367,38.6963,38.7942,147008.0
2018-03-27 15:10:00,43.57,43.68,43.49,43.61,111872.0,38.8031,38.9011,38.7319,38.8387,111872.0
2018-03-27 15:20:00,43.6,43.64,43.41,43.45,164153.0,38.8298,38.8655,38.6606,38.6963,164153.0
2018-03-27 15:30:00,43.44,43.49,43.31,43.45,224257.0,38.6873,38.7319,38.5716,38.6963,224257.0
2018-03-27 15:40:00,43.45,43.46,43.23,43.27,309152.0,38.6963,38.7052,38.5003,38.5359,309152.0
2018-03-27 15:50:00,43.27,43.47,43.25,43.42,649268.0,38.5359,38.7141,38.5181,38.6695,649268.0
2018-03-28 09:30:00,43.56,43.64,43.32,43.32,387974.0,38.7942,38.8655,38.5805,38.5805,387974.0
2018-03-28 09:40:00,43.32,43.8,43.29,43.8,425239.0,38.5805,39.008,38.5538,39.008,425239.0
2018-03-28 09:50:00,43.8,44.08,43.71,44.07,818624.0,39.008,39.2573,38.9278,39.2484,818624.0
2018-03-28 10:00:00,44.08,44.42,44.07,44.26,482281.0,39.2573,39.5601,39.2484,39.4176,482281.0
2018-03-28 10:10:00,44.26,44.28,43.92,44.01,580346.0,39.4176,39.4354,39.1148,39.195,580346.0
2018-03-28 10:20:00,44.01,44.14,44.01,44.14,484840.0,39.195,39.3108,39.195,39.3108,484840.0
2018-03-28 10:30:00,44.15,44.21,43.97,43.99,320500.0,39.3197,39.3731,39.1594,39.1772,320500.0
2018-03-28 10:40:00,43.99,43.99,43.74,43.8,277707.0,39.1772,39.1772,38.9545,39.008,277707.0
2018-03-28 10:50:00,43.8,43.92,43.69,43.81,208106.0,39.008,39.1148,38.91,39.0169,208106.0
2018-03-28 11:00:00,43.82,43.97,43.8,43.88,172776.0,39.0258,39.1594,39.008,39.0792,172776.0
2018-03-28 11:10:00,43.89,43.92,43.62,43.78,227478.0,39.0881,39.1148,38.8477,38.9901,227478.0
2018-03-28 11:20:00,43.77,43.79,43.64,43.76,316000.0,38.9812,38.9991,38.8655,38.9723,316000.0
2018-03-28 11:30:00,43.76,43.83,43.68,43.75,153421.0,38.9723,39.0347,38.9011,38.9634,153421.0
2018-03-28 11:40:00,43.76,43.89,43.75,43.81,89395.0,38.9723,39.0881,38.9634,39.0169,89395.0
2018-03-28 11:50:00,43.82,43.89,43.73,43.83,128728.0,39.0258,39.0881,38.9456,39.0347,128728.0
2018-03-28 12:00:00,43.83,43.88,43.78,43.86,64750.0,39.0347,39.0792,38.9901,39.0614,64750.0
2018-03-28 12:10:00,43.87,44.07,43.87,44.06,104626.0,39.0703,39.2484,39.0703,39.2395,104626.0
2018-03-28 12:20:00,44.07,44.11,43.91,43.91,59331.0,39.2484,39.284,39.1059,39.1059,59331.0
2018-03-28 12:30:00,43.91,43.95,43.86,43.92,34188.0,39.1059,39.1415,39.0614,39.1148,34188.0
2018-03-28 12:40:00,43.94,44.03,43.92,43.94,57602.0,39.1326,39.2128,39.1148,39.1326,57602.0
2018-03-28 12:50:00,43.93,43.97,43.83,43.84,34739.0,39.1237,39.1594,39.0347,39.0436,34739.0
2018-03-28 13:00:00,43.83,43.92,43.75,43.91,90245.0,39.0347,39.1148,38.9634,39.1059,90245.0
2018-03-28 13:10:00,43.92,43.95,43.86,43.89,72184.0,39.1148,39.1415,39.0614,39.0881,72184.0
2018-03-28 13:20:00,43.91,44.06,43.9,44.0,81418.0,39.1059,39.2395,39.097,39.1861,81418.0
2018-03-28 13:30:00,44.02,44.06,43.92,43.97,102577.0,39.2039,39.2395,39.1148,39.1594,102577.0
2018-03-28 13:40:00,43.96,44.07,43.9,44.05,71525.0,39.1505,39.2484,39.097,39.2306,71525.0
2018-03-28 13:50:00,44.05,44.05,43.94,43.94,54185.0,39.2306,39.2306,39.1326,39.1326,54185.0
2018-03-28 14:00:00,43.95,43.99,43.84,43.88,53329.0,39.1415,39.1772,39.0436,39.0792,53329.0
2018-03-28 14:10:00,43.88,43.99,43.81,43.96,39763.0,39.0792,39.1772,39.0169,39.1505,39763.0
2018-03-28 14:20:00,43.98,44.03,43.89,43.9,49461.0,39.1683,39.2128,39.0881,39.097,49461.0
2018-03-28 14:30:00,43.89,44.08,43.86,44.08,70392.0,39.0881,39.2573,39.0614,39.2573,70392.0
2018-03-28 14:40:00,44.09,44.13,43.93,43.96,55996.0,39.2662,39.3019,39.1237,39.1505,55996.0
2018-03-28 14:50:00,43.96,43.98,43.84,43.86,44558.0,39.1505,39.1683,39.0436,39.0614,44558.0
2018-03-28 15:00:00,43.85,43.89,43.68,43.68,50970.0,39.0525,39.0881,38.9011,38.9011,50970.0
2018-03-28 15:10:00,43.68,43.87,43.68,43.82,82255.0,38.9011,39.0703,38.9011,39.0258,82255.0
2018-03-28 15:20:00,43.83,43.87,43.76,43.82,110292.0,39.0347,39.0703,38.9723,39.0258,110292.0
2018-03-28 15:30:00,43.83,43.94,43.77,43.92,123400.0,39.0347,39.1326,38.9812,39.1148,123400.0
2018-03-28 15:40:00,43.92,43.98,43.88,43.92,606141.0,39.1148,39.1683,39.0792,39.1148,606141.0
2018-03-28 15:50:00,43.92,43.95,43.85,43.85,618198.0,39.1148,39.1415,39.0525,39.0525,618198.0
2018-03-29 09:30:00,44.0,44.09,43.98,44.04,66024.0,39.1861,39.2662,39.1683,39.2217,66024.0
2018-03-29 09:40:00,44.03,44.07,43.93,44.06,44967.0,39.2128,39.2484,39.1237,39.2395,44967.0
2018-03-29 09:50:00,44.07,44.3,44.06,44.15,136032.0,39.2484,39.4533,39.2395,39.3197,136032.0
2018-03-29 10:00:00,44.15,44.34,44.1,44.13,131517.0,39.3197,39.4889,39.2751,39.3019,131517.0
2018-03-29 10:10:00,44.12,44.24,44.1,44.16,40602.0,39.293,39.3998,39.2751,39.3286,40602.0
2018-03-29 10:20:00,44.15,44.22,44.07,44.08,82870.0,39.3197,39.382,39.2484,39.2573,82870.0
2018-03-29 10:30:00,44.08,44.28,44.03,44.27,44877.0,39.2573,39.4354,39.2128,39.4265,44877.0
2018-03-29 10:40:00,44.26,44.33,44.23,44.26,31587.0,39.4176,39.48,39.3909,39.4176,31587.0
2018-03-29 10:50:00,44.25,44.41,44.21,44.4,35034.0,39.4087,39.5512,39.3731,39.5423,35034.0
2018-03-29 11:00:00,44.4,44.45,44.3,44.41,82536.0,39.5423,39.5868,39.4533,39.5512,82536.0
2018-03-29 11:10:00,44.4,44.41,44.2,44.22,71330.0,39.5423,39.5512,39.3642,39.382,71330.0
2018-03-29 11:20:00,44.21,44.29,44.17,44.27,38126.0,39.3731,39.4444,39.3375,39.4265,38126.0
2018-03-29 11:30:00,44.27,44.27,44.18,44.2,91322.0,39.4265,39.4265,39.3464,39.3642,91322.0
2018-03-29 11:40:00,44.2,44.29,44.2,44.27,26400.0,39.3642,39.4444,39.3642,39.4265,26400.0
2018-03-29 11:50:00,44.28,44.35,44.26,44.31,41206.0,39.4354,39.4978,39.4176,39.4622,41206.0
2018-03-29 12:00:00,44.31,44.34,44.19,44.23,78450.0,39.4622,39.4889,39.3553,39.3909,78450.0
2018-03-29 12:10:00,44.22,44.27,44.2,44.25,50141.0,39.382,39.4265,39.3642,39.4087,50141.0
2018-03-29 12:20:00,44.26,44.32,44.24,44.29,23902.0,39.4176,39.4711,39.3998,39.4444,23902.0
2018-03-29 12:30:00,44.29,44.3,44.21,44.26,13080.0,39.4444,39.4533,39.3731,39.4176,13080.0
2018-03-29 12:40:00,44.26,44.33,44.24,44.26,87936.0,39.4176,39.48,39.3998,39.4176,87936.0
2018-03-29 12:50:00,44.26,44.33,44.25,44.29,29751.0,39.4176,39.48,39.4087,39.4444,29751.0
2018-03-29 13:00:00,44.29,44.31,44.15,44.17,14458.0,39.4444,39.4622,39.3197,39.3375,14458.0
2018-03-29 13:10:00,44.18,44.29,44.17,44.28,25503.0,39.3464,39.4444,39.3375,39.4354,25503.0
2018-03-29 13:20:00,44.27,44.27,44.21,44.26,64235.0,39.4265,39.4265,39.3731,39.4176,64235.0
2018-03-29 13:30:00,44.27,44.35,44.25,44.31,50938.0,39.4265,39.4978,39.4087,39.4622,50938.0
2018-03-29 13:40:00,44.3,44.39,44.3,44.35,26279.0,39.4533,39.5334,39.4533,39.4978,26279.0
2018-03-29 13:50:00,44.34,44.4,44.32,44.36,52911.0,39.4889,39.5423,39.4711,39.5067,52911.0
2018-03-29 14:00:00,44.35,44.38,44.32,44.37,195679.0,39.4978,39.5245,39.4711,39.5156,195679.0
2018-03-29 14:10:00,44.37,44.41,44.3,44.32,22368.0,39.5156,39.5512,39.4533,39.4711,22368.0
2018-03-29 14:20:00,44.32,44.34,44.23,44.29,30781.0,39.4711,39.4889,39.3909,39.4444,30781.0
2018-03-29 14:30:00,44.3,44.37,44.28,44.36,61306.0,39.4533,39.5156,39.4354,39.5067,61306.0
2018-03-29 14:40:00,44.36,44.4,44.33,44.38,27000.0,39.5067,39.5423,39.48,39.5245,27000.0
2018-03-29 14:50:00,44.38,44.38,44.25,44.25,164129.0,39.5245,39.5245,39.4087,39.4087,164129.0
2018-03-29 15:00:00,44.25,44.35,44.22,44.35,109304.0,39.4087,39.4978,39.382,39.4978,109304.0
2018-03-29 15:10:00,44.34,44.35,44.28,44.3,132024.0,39.4889,39.4978,39.4354,39.4533,132024.0
2018-03-29 15:20:00,44.3,44.34,44.24,44.29,63438.0,39.4533,39.4889,39.3998,39.4444,63438.0
2018-03-29 15:30:00,44.3,44.3,44.2,44.28,103666.0,39.4533,39.4533,39.3642,39.4354,103666.0
2018-03-29 15:40:00,44.28,44.4,44.24,44.39,120624.0,39.4354,39.5423,39.3998,39.5334,120624.0
2018-03-29 15:50:00,44.4,44.42,44.3,44.3,661858.0,39.5423,39.5601,39.4533,39.4533,661858.0
2018-04-02 09:30:00,44.09,44.28,44.06,44.25,97584.0,39.2662,39.4354,39.2395,39.4087,97584.0
2018-04-02 09:40:00,44.23,44.28,44.11,44.13,61506.0,39.3909,39.4354,39.284,39.3019,61506.0
2018-04-02 09:50:00,44.13,44.21,44.08,44.21,96588.0,39.3019,39.3731,39.2573,39.3731,96588.0
2018-04-02 10:00:00,44.2,44.2,44.03,44.04,167429.0,39.3642,39.3642,39.2128,39.2217,167429.0
2018-04-02 10:10:00,44.04,44.05,43.83,43.88,225814.0,39.2217,39.2306,39.0347,39.0792,225814.0
2018-04-02 10:20:00,43.89,44.01,43.85,43.86,89427.0,39.0881,39.195,39.0525,39.0614,89427.0
2018-04-02 10:30:00,43.86,43.86,43.72,43.79,94401.0,39.0614,39.0614,38.9367,38.9991,94401.0
2018-04-02 10:40:00,43.8,43.94,43.79,43.9,63598.0,39.008,39.1326,38.9991,39.097,63598.0
2018-04-02 10:50:00,43.9,43.9,43.67,43.71,115588.0,39.097,39.097,38.8922,38.9278,115588.0
2018-04-02 11:00:00,43.71,43.74,43.51,43.52,201264.0,38.9278,38.9545,38.7497,38.7586,201264.0
2018-04-02 11:10:00,43.52,43.53,43.36,43.4,199888.0,38.7586,38.7675,38.6161,38.6517,199888.0
2018-04-02 11:20:00,43.4,43.5,43.35,43.48,148415.0,38.6517,38.7408,38.6072,38.723,148415.0
2018-04-02 11:30:00,43.48,43.48,43.26,43.32,208443.0,38.723,38.723,38.527,38.5805,208443.0
2018-04-02 11:40:00,43.33,43.34,43.24,43.28,146798.0,38.5894,38.5983,38.5092,38.5449,146798.0
2018-04-02 11:50:00,43.28,43.33,43.21,43.3,91596.0,38.5449,38.5894,38.4825,38.5627,91596.0
2018-04-02 12:00:00,43.3,43.34,43.14,43.19,132934.0,38.5627,38.5983,38.4202,38.4647,132934.0
2018-04-02 12:10:00,43.18,43.24,43.1,43.22,144917.0,38.4558,38.5092,38.3845,38.4914,144917.0
2018-04-02 12:20:00,43.22,43.25,43.18,43.23,60047.0,38.4914,38.5181,38.4558,38.5003,60047.0
2018-04-02 12:30:00,43.22,43.29,43.22,43.22,58898.0,38.4914,38.5538,38.4914,38.4914,58898.0
2018-04-02 12:40:00,43.22,43.33,43.21,43.27,61821.0,38.4914,38.5894,38.4825,38.5359,61821.0
2018-04-02 12:50:00,43.26,43.27,43.21,43.22,38797.0,38.527,38.5359,38.4825,38.4914,38797.0
2018-04-02 13:00:00,43.22,43.25,43.17,43.17,68375.0,38.4914,38.5181,38.4469,38.4469,68375.0
2018-04-02 13:10:00,43.17,43.22,43.14,43.14,56488.0,38.4469,38.4914,38.4202,38.4202,56488.0
2018-04-02 13:20:00,43.15,43.16,42.99,43.0,53446.0,38.4291,38.438,38.2866,38.2955,53446.0
2018-04-02 13:30:00,43.0,43.1,42.99,43.05,48807.0,38.2955,38.3845,38.2866,38.34,48807.0
2018-04-02 13:40:00,43.04,43.05,42.88,42.9,59314.0,38.3311,38.34,38.1886,38.2064,59314.0
2018-04-02 13:50:00,42.9,42.93,42.78,42.78,69421.0,38.2064,38.2331,38.0996,38.0996,69421.0
2018-04-02 14:00:00,42.76,42.85,42.7,42.82,97850.0,38.0817,38.1619,38.0283,38.1352,97850.0
2018-04-02 14:10:00,42.82,42.9,42.78,42.88,47229.0,38.1352,38.2064,38.0996,38.1886,47229.0
2018-04-02 14:20:00,42.88,42.97,42.79,42.83,96627.0,38.1886,38.2688,38.1085,38.1441,96627.0
2018-04-02 14:30:00,42.83,42.95,42.81,42.87,61205.0,38.1441,38.251,38.1263,38.1797,61205.0
2018-04-02 14:40:00,42.86,42.92,42.77,42.92,98724.0,38.1708,38.2242,38.0907,38.2242,98724.0
2018-04-02 14:50:00,42.93,43.08,42.92,43.03,41526.0,38.2331,38.3667,38.2242,38.3222,41526.0
2018-04-02 15:00:00,43.04,43.09,42.98,43.02,72952.0,38.3311,38.3756,38.2777,38.3133,72952.0
2018-04-02 15:10:00,43.02,43.12,42.98,43.1,163792.0,38.3133,38.4024,38.2777,38.3845,163792.0
2018-04-02 15:20:00,43.1,43.13,42.94,42.96,122230.0,38.3845,38.4113,38.2421,38.2599,122230.0
2018-04-02 15:30:00,42.96,43.01,42.89,42.9,131554.0,38.2599,38.3044,38.1975,38.2064,131554.0
2018-04-02 15:40:00,42.9,43.17,42.88,43.16,268659.0,38.2064,38.4469,38.1886,38.438,268659.0
2018-04-02 15:50:00,43.16,43.29,43.11,43.14,681748.0,38.438,38.5538,38.3935,38.4202,681748.0
2018-04-03 09:30:00,43.32,43.71,43.29,43.69,133658.0,38.5805,38.9278,38.5538,38.91,133658.0
2018-04-03 09:40:00,43.68,43.76,43.55,43.72,204638.0,38.9011,38.9723,38.7853,38.9367,204638.0
2018-04-03 09:50:00,43.72,43.73,43.43,43.46,59620.0,38.9367,38.9456,38.6784,38.7052,59620.0
2018-04-03 10:00:00,43.46,43.51,43.4,43.48,187488.0,38.7052,38.7497,38.6517,38.723,187488.0
2018-04-03 10:10:00,43.49,43.52,43.25,43.25,315073.0,38.7319,38.7586,38.5181,38.5181,315073.0
2018-04-03 10:20:00,43.25,43.37,43.22,43.23,261958.0,38.5181,38.625,38.4914,38.5003,261958.0
2018-04-03 10:30:00,43.23,43.46,43.23,43.38,98230.0,38.5003,38.7052,38.5003,38.6339,98230.0
2018-04-03 10:40:00,43.39,43.56,43.39,43.47,60800.0,38.6428,38.7942,38.6428,38.7141,60800.0
2018-04-03 10:50:00,43.47,43.53,43.38,43.49,67504.0,38.7141,38.7675,38.6339,38.7319,67504.0
2018-04-03 11:00:00,43.49,43.68,43.49,43.64,166172.0,38.7319,38.9011,38.7319,38.8655,166172.0
2018-04-03 11:10:00,43.64,43.64,43.46,43.5,153766.0,38.8655,38.8655,38.7052,38.7408,153766.0
2018-04-03 11:20:00,43.5,43.66,43.47,43.58,22827.0,38.7408,38.8833,38.7141,38.812,22827.0
2018-04-03 11:30:00,43.57,43.59,43.46,43.48,104651.0,38.8031,38.8209,38.7052,38.723,104651.0
2018-04-03 11:40:00,43.49,43.57,43.45,43.53,82005.0,38.7319,38.8031,38.6963,38.7675,82005.0
2018-04-03 11:50:00,43.53,43.6,43.49,43.55,245061.0,38.7675,38.8298,38.7319,38.7853,245061.0
2018-04-03 12:00:00,43.55,43.7,43.54,43.68,108195.0,38.7853,38.9189,38.7764,38.9011,108195.0
2018-04-03 12:10:00,43.68,43.71,43.64,43.66,23825.0,38.9011,38.9278,38.8655,38.8833,23825.0
2018-04-03 12:20:00,43.67,43.68,43.5,43.51,22980.0,38.8922,38.9011,38.7408,38.7497,22980.0
2018-04-03 12:30:00,43.51,43.57,43.47,43.51,51988.0,38.7497,38.8031,38.7141,38.7497,51988.0
2018-04-03 12:40:00,43.51,43.57,43.43,43.46,26068.0,38.7497,38.8031,38.6784,38.7052,26068.0
2018-04-03 12:50:00,43.47,43.55,43.45,43.51,12320.0,38.7141,38.7853,38.6963,38.7497,12320.0
2018-04-03 13:00:00,43.51,43.55,43.48,43.5,16841.0,38.7497,38.7853,38.723,38.7408,16841.0
2018-04-03 13:10:00,43.51,43.52,43.43,43.51,24206.0,38.7497,38.7586,38.6784,38.7497,24206.0
2018-04-03 13:20:00,43.52,43.65,43.51,43.61,22278.0,38.7586,38.8744,38.7497,38.8387,22278.0
2018-04-03 13:30:00,43.61,43.64,43.54,43.54,46514.0,38.8387,38.8655,38.7764,38.7764,46514.0
2018-04-03 13:40:00,43.54,43.58,43.45,43.45,13484.0,38.7764,38.812,38.6963,38.6963,13484.0
2018-04-03 13:50:00,43.47,43.65,43.46,43.63,19284.0,38.7141,38.8744,38.7052,38.8566,19284.0
2018-04-03 14:00:00,43.64,43.67,43.58,43.64,65703.0,38.8655,38.8922,38.812,38.8655,65703.0
2018-04-03 14:10:00,43.64,43.66,43.52,43.54,46880.0,38.8655,38.8833,38.7586,38.7764,46880.0
2018-04-03 14:20:00,43.54,43.63,43.54,43.59,47125.0,38.7764,38.8566,38.7764,38.8209,47125.0
2018-04-03 14:30:00,43.58,43.58,43.47,43.53,36727.0,38.812,38.812,38.7141,38.7675,36727.0
2018-04-03 14:40:00,43.53,43.71,43.47,43.69,55559.0,38.7675,38.9278,38.7141,38.91,55559.0
2018-04-03 14:50:00,43.7,43.7,43.61,43.64,655168.0,38.9189,38.9189,38.8387,38.8655,655168.0
2018-04-03 15:00:00,43.63,43.7,43.62,43.68,534372.0,38.8566,38.9189,38.8477,38.9011,534372.0
2018-04-03 15:10:00,43.69,43.71,43.47,43.6,491016.0,38.91,38.9278,38.7141,38.8298,491016.0
2018-04-03 15:20:00,43.61,43.66,43.57,43.65,581892.0,38.8387,38.8833,38.8031,38.8744,581892.0
2018-04-03 15:30:00,43.65,43.67,43.52,43.62,438940.0,38.8744,38.8922,38.7586,38.8477,438940.0
2018-04-03 15:40:00,43.63,43.72,43.62,43.65,139252.0,38.8566,38.9367,38.8477,38.8744,139252.0
2018-04-03 15:50:00,43.64,43.72,43.63,43.7,388934.0,38.8655,38.9367,38.8566,38.9189,388934.0
2018-04-04 09:30:00,43.19,43.65,43.06,43.64,465614.0,38.4647,38.8744,38.3489,38.8655,465614.0
2018-04-04 09:40:00,43.65,43.68,43.53,43.59,160200.0,38.8744,38.9011,38.7675,38.8209,160200.0
2018-04-04 09:50:00,43.59,43.87,43.59,43.8,199592.0,38.8209,39.0703,38.8209,39.008,199592.0
2018-04-04 10:00:00,43.79,43.87,43.69,43.81,195593.0,38.9991,39.0703,38.91,39.0169,195593.0
2018-04-04 10:10:00,43.81,43.97,43.8,43.95,118548.0,39.0169,39.1594,39.008,39.1415,118548.0
2018-04-04 10:20:00,43.95,43.95,43.86,43.91,170368.0,39.1415,39.1415,39.0614,39.1059,170368.0
2018-04-04 10:30:00,43.91,43.94,43.82,43.94,30022.0,39.1059,39.1326,39.0258,39.1326,30022.0
2018-04-04 10:40:00,43.95,44.18,43.93,44.17,200444.0,39.1415,39.3464,39.1237,39.3375,200444.0
2018-04-04 10:50:00,44.18,44.2,44.02,44.06,120409.0,39.3464,39.3642,39.2039,39.2395,120409.0
2018-04-04 11:00:00,44.05,44.25,44.04,44.24,96626.0,39.2306,39.4087,39.2217,39.3998,96626.0
2018-04-04 11:10:00,44.24,44.28,44.14,44.26,125150.0,39.3998,39.4354,39.3108,39.4176,125150.0
2018-04-04 11:20:00,44.27,44.36,44.25,44.34,210025.0,39.4265,39.5067,39.4087,39.4889,210025.0
2018-04-04 11:30:00,44.34,44.46,44.2,44.2,148858.0,39.4889,39.5958,39.3642,39.3642,148858.0
2018-04-04 11:40:00,44.2,44.28,44.17,44.25,67444.0,39.3642,39.4354,39.3375,39.4087,67444.0
2018-04-04 11:50:00,44.24,44.37,44.23,44.34,107706.0,39.3998,39.5156,39.3909,39.4889,107706.0
2018-04-04 12:00:00,44.34,44.39,44.27,44.38,34714.0,39.4889,39.5334,39.4265,39.5245,34714.0
2018-04-04 12:10:00,44.38,44.44,44.37,44.38,71757.0,39.5245,39.5779,39.5156,39.5245,71757.0
2018-04-04 12:20:00,44.36,44.5,44.32,44.49,71640.0,39.5067,39.6314,39.4711,39.6225,71640.0
2018-04-04 12:30:00,44.5,44.56,44.46,44.51,82468.0,39.6314,39.6848,39.5958,39.6403,82468.0
2018-04-04 12:40:00,44.52,44.58,44.49,44.57,44268.0,39.6492,39.7026,39.6225,39.6937,44268.0
2018-04-04 12:50:00,44.57,44.58,44.49,44.55,122259.0,39.6937,39.7026,39.6225,39.6759,122259.0
2018-04-04 13:00:00,44.56,44.58,44.47,44.51,29287.0,39.6848,39.7026,39.6047,39.6403,29287.0
2018-04-04 13:10:00,44.5,44.53,44.43,44.43,18798.0,39.6314,39.6581,39.569,39.569,18798.0
2018-04-04 13:20:00,44.42,44.44,44.34,44.38,69231.0,39.5601,39.5779,39.4889,39.5245,69231.0
2018-04-04 13:30:00,44.38,44.41,44.34,44.37,33204.0,39.5245,39.5512,39.4889,39.5156,33204.0
2018-04-04 13:40:00,44.38,44.42,44.33,44.34,110626.0,39.5245,39.5601,39.48,39.4889,110626.0
2018-04-04 13:50:00,44.34,44.39,44.32,44.39,28964.0,39.4889,39.5334,39.4711,39.5334,28964.0
2018-04-04 14:00:00,44.4,44.49,44.39,44.46,83640.0,39.5423,39.6225,39.5334,39.5958,83640.0
2018-04-04 14:10:00,44.47,44.63,44.46,44.6,114475.0,39.6047,39.7472,39.5958,39.7204,114475.0
2018-04-04 14:20:00,44.61,44.67,44.57,44.65,109582.0,39.7293,39.7828,39.6937,39.765,109582.0
2018-04-04 14:30:00,44.66,44.67,44.55,44.57,44243.0,39.7739,39.7828,39.6759,39.6937,44243.0
2018-04-04 14:40:00,44.57,44.71,44.57,44.66,63087.0,39.6937,39.8184,39.6937,39.7739,63087.0
2018-04-04 14:50:00,44.66,44.73,44.65,44.71,61679.0,39.7739,39.8362,39.765,39.8184,61679.0
2018-04-04 15:00:00,44.71,44.78,44.7,44.78,55545.0,39.8184,39.8807,39.8095,39.8807,55545.0
2018-04-04 15:10:00,44.78,44.78,44.71,44.71,55836.0,39.8807,39.8807,39.8184,39.8184,55836.0
2018-04-04 15:20:00,44.72,44.93,44.71,44.9,84720.0,39.8273,40.0143,39.8184,39.9876,84720.0
2018-04-04 15:30:00,44.9,44.94,44.84,44.9,133571.0,39.9876,40.0232,39.9342,39.9876,133571.0
2018-04-04 15:40:00,44.9,44.93,44.87,44.91,112960.0,39.9876,40.0143,39.9609,39.9965,112960.0
2018-04-04 15:50:00,44.91,44.99,44.89,44.9,436285.0,39.9965,40.0678,39.9787,39.9876,436285.0
2018-04-05 09:30:00,45.0,45.05,44.83,44.87,105526.0,40.0767,40.1212,39.9253,39.9609,105526.0
2018-04-05 09:40:00,44.86,44.87,44.5,44.55,119832.0,39.952,39.9609,39.6314,39.6759,119832.0
2018-04-05 09:50:00,44.55,44.75,44.55,44.72,98945.0,39.6759,39.854,39.6759,39.8273,98945.0
2018-04-05 10:00:00,44.74,44.78,44.65,44.72,81041.0,39.8451,39.8807,39.765,39.8273,81041.0
2018-04-05 10:10:00,44.73,44.86,44.73,44.76,80175.0,39.8362,39.952,39.8362,39.8629,80175.0
2018-04-05 10:20:00,44.76,44.83,44.75,44.81,14900.0,39.8629,39.9253,39.854,39.9075,14900.0
2018-04-05 10:30:00,44.79,44.9,44.78,44.87,55139.0,39.8896,39.9876,39.8807,39.9609,55139.0
2018-04-05 10:40:00,44.87,44.87,44.73,44.81,45616.0,39.9609,39.9609,39.8362,39.9075,45616.0
2018-04-05 10:50:00,44.8,44.84,44.78,44.82,13400.0,39.8986,39.9342,39.8807,39.9164,13400.0
2018-04-05 11:00:00,44.8,45.01,44.8,45.01,27389.0,39.8986,40.0856,39.8986,40.0856,27389.0
2018-04-05 11:10:00,45.01,45.04,44.96,45.04,28682.0,40.0856,40.1123,40.041,40.1123,28682.0
2018-04-05 11:20:00,45.02,45.08,44.97,45.04,37688.0,40.0945,40.1479,40.05,40.1123,37688.0
2018-04-05 11:30:00,45.04,45.13,45.03,45.08,21897.0,40.1123,40.1924,40.1034,40.1479,21897.0
2018-04-05 11:40:00,45.08,45.09,44.96,44.99,119954.0,40.1479,40.1568,40.041,40.0678,119954.0
2018-04-05 11:50:00,44.99,45.0,44.95,44.97,51813.0,40.0678,40.0767,40.0321,40.05,51813.0
2018-04-05 12:00:00,44.96,45.03,44.94,45.02,27060.0,40.041,40.1034,40.0232,40.0945,27060.0
2018-04-05 12:10:00,45.02,45.02,44.94,45.01,21387.0,40.0945,40.0945,40.0232,40.0856,21387.0
2018-04-05 12:20:00,45.01,45.1,45.01,45.09,23312.0,40.0856,40.1657,40.0856,40.1568,23312.0
2018-04-05 12:30:00,45.09,45.11,44.99,45.11,31029.0,40.1568,40.1746,40.0678,40.1746,31029.0
2018-04-05 12:40:00,45.1,45.11,45.04,45.1,26965.0,40.1657,40.1746,40.1123,40.1657,26965.0
2018-04-05 12:50:00,45.11,45.12,45.04,45.04,44107.0,40.1746,40.1835,40.1123,40.1123,44107.0
2018-04-05 13:00:00,45.05,45.11,45.05,45.1,59153.0,40.1212,40.1746,40.1212,40.1657,59153.0
2018-04-05 13:10:00,45.11,45.13,45.05,45.08,31711.0,40.1746,40.1924,40.1212,40.1479,31711.0
2018-04-05 13:20:00,45.08,45.1,45.0,45.08,81933.0,40.1479,40.1657,40.0767,40.1479,81933.0
2018-04-05 13:30:00,45.07,45.11,45.04,45.04,71353.0,40.139,40.1746,40.1123,40.1123,71353.0
2018-04-05 13:40:00,45.05,45.05,44.98,45.03,47661.0,40.1212,40.1212,40.0589,40.1034,47661.0
2018-04-05 13:50:00,45.03,45.13,45.0,45.07,36670.0,40.1034,40.1924,40.0767,40.139,36670.0
2018-04-05 14:00:00,45.08,45.12,45.05,45.06,41304.0,40.1479,40.1835,40.1212,40.1301,41304.0
2018-04-05 14:10:00,45.06,45.15,45.04,45.14,25297.0,40.1301,40.2103,40.1123,40.2014,25297.0
2018-04-05 14:20:00,45.15,45.15,45.06,45.06,18609.0,40.2103,40.2103,40.1301,40.1301,18609.0
2018-04-05 14:30:00,45.06,45.14,45.06,45.11,29797.0,40.1301,40.2014,40.1301,40.1746,29797.0
2018-04-05 14:40:00,45.11,45.21,45.11,45.2,38940.0,40.1746,40.2637,40.1746,40.2548,38940.0
2018-04-05 14:50:00,45.21,45.26,45.2,45.23,141384.0,40.2637,40.3082,40.2548,40.2815,141384.0
2018-04-05 15:00:00,45.23,45.33,45.19,45.33,291232.0,40.2815,40.3706,40.2459,40.3706,291232.0
2018-04-05 15:10:00,45.32,45.39,45.28,45.29,216141.0,40.3617,40.424,40.326,40.3349,216141.0
2018-04-05 15:20:00,45.29,45.34,45.27,45.28,182927.0,40.3349,40.3795,40.3171,40.326,182927.0
2018-04-05 15:30:00,45.29,45.3,45.15,45.16,105091.0,40.3349,40.3438,40.2103,40.2192,105091.0
2018-04-05 15:40:00,45.16,45.31,45.15,45.3,168921.0,40.2192,40.3528,40.2103,40.3438,168921.0
2018-04-05 15:50:00,45.31,45.34,45.25,45.26,306089.0,40.3528,40.3795,40.2993,40.3082,306089.0
2018-04-06 09:30:00,44.9,45.28,44.74,45.23,183288.0,39.9876,40.326,39.8451,40.2815,183288.0
2018-04-06 09:40:00,45.24,45.29,45.09,45.17,139022.0,40.2904,40.3349,40.1568,40.2281,139022.0
2018-04-06 09:50:00,45.17,45.3,45.17,45.21,114326.0,40.2281,40.3438,40.2281,40.2637,114326.0
2018-04-06 10:00:00,45.22,45.31,45.2,45.24,117486.0,40.2726,40.3528,40.2548,40.2904,117486.0
2018-04-06 10:10:00,45.24,45.3,45.2,45.25,116342.0,40.2904,40.3438,40.2548,40.2993,116342.0
2018-04-06 10:20:00,45.25,45.31,45.11,45.12,88526.0,40.2993,40.3528,40.1746,40.1835,88526.0
2018-04-06 10:30:00,45.12,45.21,45.12,45.16,68920.0,40.1835,40.2637,40.1835,40.2192,68920.0
2018-04-06 10:40:00,45.16,45.17,44.93,44.96,69595.0,40.2192,40.2281,40.0143,40.041,69595.0
2018-04-06 10:50:00,44.95,45.03,44.9,44.95,47140.0,40.0321,40.1034,39.9876,40.0321,47140.0
2018-04-06 11:00:00,44.94,44.94,44.79,44.84,65439.0,40.0232,40.0232,39.8896,39.9342,65439.0
2018-04-06 11:10:00,44.83,44.88,44.78,44.79,34879.0,39.9253,39.9698,39.8807,39.8896,34879.0
2018-04-06 11:20:00,44.8,44.85,44.71,44.77,60706.0,39.8986,39.9431,39.8184,39.8718,60706.0
2018-04-06 11:30:00,44.78,44.89,44.77,44.89,55959.0,39.8807,39.9787,39.8718,39.9787,55959.0
2018-04-06 11:40:00,44.88,44.92,44.81,44.82,60002.0,39.9698,40.0054,39.9075,39.9164,60002.0
2018-04-06 11:50:00,44.82,44.91,44.79,44.9,34352.0,39.9164,39.9965,39.8896,39.9876,34352.0
2018-04-06 12:00:00,44.88,44.92,44.85,44.87,43686.0,39.9698,40.0054,39.9431,39.9609,43686.0
2018-04-06 12:10:00,44.87,44.87,44.81,44.82,58641.0,39.9609,39.9609,39.9075,39.9164,58641.0
2018-04-06 12:20:00,44.81,44.84,44.78,44.79,23033.0,39.9075,39.9342,39.8807,39.8896,23033.0
2018-04-06 12:30:00,44.79,44.88,44.76,44.84,32826.0,39.8896,39.9698,39.8629,39.9342,32826.0
2018-04-06 12:40:00,44.85,44.94,44.85,44.94,12100.0,39.9431,40.0232,39.9431,40.0232,12100.0
2018-04-06 12:50:00,44.92,44.97,44.88,44.95,32578.0,40.0054,40.05,39.9698,40.0321,32578.0
2018-04-06 13:00:00,44.94,44.95,44.88,44.89,28114.0,40.0232,40.0321,39.9698,39.9787,28114.0
2018-04-06 13:10:00,44.88,44.89,44.78,44.81,79222.0,39.9698,39.9787,39.8807,39.9075,79222.0
2018-04-06 13:20:00,44.8,44.89,44.78,44.87,27199.0,39.8986,39.9787,39.8807,39.9609,27199.0
2018-04-06 13:30:00,44.87,44.88,44.71,44.72,222594.0,39.9609,39.9698,39.8184,39.8273,222594.0
2018-04-06 13:40:00,44.72,44.75,44.62,44.63,74215.0,39.8273,39.854,39.7382,39.7472,74215.0
2018-04-06 13:50:00,44.63,44.64,44.47,44.52,109546.0,39.7472,39.7561,39.6047,39.6492,109546.0
2018-04-06 14:00:00,44.52,44.55,44.4,44.42,63688.0,39.6492,39.6759,39.5423,39.5601,63688.0
2018-04-06 14:10:00,44.44,44.48,44.34,44.35,88904.0,39.5779,39.6136,39.4889,39.4978,88904.0
2018-04-06 14:20:00,44.35,44.42,44.35,44.37,63984.0,39.4978,39.5601,39.4978,39.5156,63984.0
2018-04-06 14:30:00,44.36,44.41,44.22,44.22,95847.0,39.5067,39.5512,39.382,39.382,95847.0
2018-04-06 14:40:00,44.22,44.36,44.21,44.23,129021.0,39.382,39.5067,39.3731,39.3909,129021.0
2018-04-06 14:50:00,44.23,44.23,44.12,44.18,54343.0,39.3909,39.3909,39.293,39.3464,54343.0
2018-04-06 15:00:00,44.2,44.29,44.16,44.23,218334.0,39.3642,39.4444,39.3286,39.3909,218334.0
2018-04-06 15:10:00,44.22,44.4,44.22,44.32,129411.0,39.382,39.5423,39.382,39.4711,129411.0
2018-04-06 15:20:00,44.32,44.38,44.26,44.27,142290.0,39.4711,39.5245,39.4176,39.4265,142290.0
2018-04-06 15:30:00,44.27,44.47,44.26,44.46,196454.0,39.4265,39.6047,39.4176,39.5958,196454.0
2018-04-06 15:40:00,44.47,44.52,44.45,44.47,220404.0,39.6047,39.6492,39.5868,39.6047,220404.0
2018-04-06 15:50:00,44.46,44.62,44.46,44.48,679670.0,39.5958,39.7382,39.5958,39.6136,679670.0
2018-04-09 09:30:00,44.77,44.87,44.48,44.49,96845.0,39.8718,39.9609,39.6136,39.6225,96845.0
2018-04-09 09:40:00,44.48,44.61,44.46,44.55,49725.0,39.6136,39.7293,39.5958,39.6759,49725.0
2018-04-09 09:50:00,44.55,44.81,44.55,44.75,45830.0,39.6759,39.9075,39.6759,39.854,45830.0
2018-04-09 10:00:00,44.75,44.78,44.59,44.6,87311.0,39.854,39.8807,39.7115,39.7204,87311.0
2018-04-09 10:10:00,44.59,44.66,44.5,44.5,52898.0,39.7115,39.7739,39.6314,39.6314,52898.0
2018-04-09 10:20:00,44.5,44.53,44.39,44.41,29638.0,39.6314,39.6581,39.5334,39.5512,29638.0
2018-04-09 10:30:00,44.41,44.64,44.41,44.58,69552.0,39.5512,39.7561,39.5512,39.7026,69552.0
2018-04-09 10:40:00,44.59,44.68,44.56,44.6,19146.0,39.7115,39.7917,39.6848,39.7204,19146.0
2018-04-09 10:50:00,44.6,44.66,44.48,44.58,42179.0,39.7204,39.7739,39.6136,39.7026,42179.0
2018-04-09 11:00:00,44.58,44.64,44.5,44.62,25800.0,39.7026,39.7561,39.6314,39.7382,25800.0
2018-04-09 11:10:00,44.61,44.76,44.6,44.73,72001.0,39.7293,39.8629,39.7204,39.8362,72001.0
2018-04-09 11:20:00,44.73,44.75,44.65,44.67,16216.0,39.8362,39.854,39.765,39.7828,16216.0
2018-04-09 11:30:00,44.67,44.73,44.65,44.66,35343.0,39.7828,39.8362,39.765,39.7739,35343.0
2018-04-09 11:40:00,44.67,44.74,44.65,44.69,14300.0,39.7828,39.8451,39.765,39.8006,14300.0
2018-04-09 11:50:00,44.68,44.68,44.55,44.61,23041.0,39.7917,39.7917,39.6759,39.7293,23041.0
2018-04-09 12:00:00,44.61,44.69,44.6,44.69,35621.0,39.7293,39.8006,39.7204,39.8006,35621.0
2018-04-09 12:10:00,44.69,44.69,44.62,44.64,22192.0,39.8006,39.8006,39.7382,39.7561,22192.0
2018-04-09 12:20:00,44.64,44.67,44.59,44.63,38450.0,39.7561,39.7828,39.7115,39.7472,38450.0
2018-04-09 12:30:00,44.62,44.64,44.54,44.56,17424.0,39.7382,39.7561,39.667,39.6848,17424.0
2018-04-09 12:40:00,44.55,44.59,44.52,44.58,27538.0,39.6759,39.7115,39.6492,39.7026,27538.0
2018-04-09 12:50:00,44.59,44.62,44.55,44.6,55479.0,39.7115,39.7382,39.6759,39.7204,55479.0
2018-04-09 13:00:00,44.61,44.71,44.61,44.71,45128.0,39.7293,39.8184,39.7293,39.8184,45128.0
2018-04-09 13:10:00,44.71,44.73,44.65,44.68,15118.0,39.8184,39.8362,39.765,39.7917,15118.0
2018-04-09 13:20:00,44.69,44.75,44.67,44.74,19500.0,39.8006,39.854,39.7828,39.8451,19500.0
2018-04-09 13:30:00,44.74,44.77,44.71,44.76,13946.0,39.8451,39.8718,39.8184,39.8629,13946.0
2018-04-09 13:40:00,44.76,44.77,44.69,44.74,15900.0,39.8629,39.8718,39.8006,39.8451,15900.0
2018-04-09 13:50:00,44.75,44.76,44.7,44.7,19900.0,39.854,39.8629,39.8095,39.8095,19900.0
2018-04-09 14:00:00,44.71,44.71,44.59,44.61,28400.0,39.8184,39.8184,39.7115,39.7293,28400.0
2018-04-09 14:10:00,44.61,44.65,44.57,44.64,39159.0,39.7293,39.765,39.6937,39.7561,39159.0
2018-04-09 14:20:00,44.63,44.64,44.52,44.59,60581.0,39.7472,39.7561,39.6492,39.7115,60581.0
2018-04-09 14:30:00,44.58,44.63,44.55,44.56,25061.0,39.7026,39.7472,39.6759,39.6848,25061.0
2018-04-09 14:40:00,44.55,44.59,44.48,44.58,47947.0,39.6759,39.7115,39.6136,39.7026,47947.0
2018-04-09 14:50:00,44.57,44.6,44.57,44.6,14402.0,39.6937,39.7204,39.6937,39.7204,14402.0
2018-04-09 15:00:00,44.59,44.59,44.56,44.57,38751.0,39.7115,39.7115,39.6848,39.6937,38751.0
2018-04-09 15:10:00,44.57,44.58,44.42,44.43,118941.0,39.6937,39.7026,39.5601,39.569,118941.0
2018-04-09 15:20:00,44.43,44.46,44.36,44.46,245693.0,39.569,39.5958,39.5067,39.5958,245693.0
2018-04-09 15:30:00,44.45,44.46,44.33,44.34,622677.0,39.5868,39.5958,39.48,39.4889,622677.0
2018-04-09 15:40:00,44.34,44.38,44.29,44.3,301670.0,39.4889,39.5245,39.4444,39.4533,301670.0
2018-04-09 15:50:00,44.3,44.33,44.18,44.23,667692.0,39.4533,39.48,39.3464,39.3909,667692.0
2018-04-10 09:30:00,44.7,44.84,44.57,44.71,95083.0,39.8095,39.9342,39.6937,39.8184,95083.0
2018-04-10 09:40:00,44.71,44.88,44.69,44.88,61609.0,39.8184,39.9698,39.8006,39.9698,61609.0
2018-04-10 09:50:00,44.85,44.85,44.66,44.66,287218.0,39.9431,39.9431,39.7739,39.7739,287218.0
2018-04-10 10:00:00,44.67,44.73,44.59,44.65,106271.0,39.7828,39.8362,39.7115,39.765,106271.0
2018-04-10 10:10:00,44.66,44.78,44.65,44.75,31500.0,39.7739,39.8807,39.765,39.854,31500.0
2018-04-10 10:20:00,44.75,44.83,44.69,44.75,23790.0,39.854,39.9253,39.8006,39.854,23790.0
2018-04-10 10:30:00,44.75,44.86,44.75,44.78,33253.0,39.854,39.952,39.854,39.8807,33253.0
2018-04-10 10:40:00,44.78,44.89,44.78,44.81,83489.0,39.8807,39.9787,39.8807,39.9075,83489.0
2018-04-10 10:50:00,44.81,44.92,44.8,44.87,33607.0,39.9075,40.0054,39.8986,39.9609,33607.0
2018-04-10 11:00:00,44.88,44.97,44.86,44.9,68254.0,39.9698,40.05,39.952,39.9876,68254.0
2018-04-10 11:10:00,44.9,44.9,44.83,44.83,40218.0,39.9876,39.9876,39.9253,39.9253,40218.0
2018-04-10 11:20:00,44.84,44.93,44.84,44.86,23599.0,39.9342,40.0143,39.9342,39.952,23599.0
2018-04-10 11:30:00,44.85,44.91,44.85,44.91,19620.0,39.9431,39.9965,39.9431,39.9965,19620.0
2018-04-10 11:40:00,44.91,44.98,44.73,44.77,122803.0,39.9965,40.0589,39.8362,39.8718,122803.0
2018-04-10 11:50:00,44.77,44.9,44.76,44.9,16857.0,39.8718,39.9876,39.8629,39.9876,16857.0
2018-04-10 12:00:00,44.91,44.94,44.87,44.93,23423.0,39.9965,40.0232,39.9609,40.0143,23423.0
2018-04-10 12:10:00,44.93,44.94,44.86,44.87,53919.0,40.0143,40.0232,39.952,39.9609,53919.0
2018-04-10 12:20:00,44.86,44.86,44.68,44.77,62087.0,39.952,39.952,39.7917,39.8718,62087.0
2018-04-10 12:30:00,44.77,44.87,44.75,44.85,10500.0,39.8718,39.9609,39.854,39.9431,10500.0
2018-04-10 12:40:00,44.84,44.95,44.81,44.95,36403.0,39.9342,40.0321,39.9075,40.0321,36403.0
2018-04-10 12:50:00,44.94,44.97,44.88,44.97,17600.0,40.0232,40.05,39.9698,40.05,17600.0
2018-04-10 13:00:00,44.97,45.05,44.96,45.04,26150.0,40.05,40.1212,40.041,40.1123,26150.0
2018-04-10 13:10:00,45.05,45.15,45.05,45.08,53006.0,40.1212,40.2103,40.1212,40.1479,53006.0
2018-04-10 13:20:00,45.08,45.16,45.06,45.16,12198.0,40.1479,40.2192,40.1301,40.2192,12198.0
2018-04-10 13:30:00,45.17,45.21,45.11,45.16,53146.0,40.2281,40.2637,40.1746,40.2192,53146.0
2018-04-10 13:40:00,45.15,45.17,45.04,45.07,25812.0,40.2103,40.2281,40.1123,40.139,25812.0
2018-04-10 13:50:00,45.07,45.16,45.05,45.14,14508.0,40.139,40.2192,40.1212,40.2014,14508.0
2018-04-10 14:00:00,45.15,45.15,45.08,45.13,46253.0,40.2103,40.2103,40.1479,40.1924,46253.0
2018-04-10 14:10:00,45.14,45.17,45.09,45.09,16437.0,40.2014,40.2281,40.1568,40.1568,16437.0
2018-04-10 14:20:00,45.1,45.13,45.06,45.06,69090.0,40.1657,40.1924,40.1301,40.1301,69090.0
2018-04-10 14:30:00,45.08,45.13,45.04,45.09,30947.0,40.1479,40.1924,40.1123,40.1568,30947.0
2018-04-10 14:40:00,45.08,45.17,45.01,45.14,49338.0,40.1479,40.2281,40.0856,40.2014,49338.0
2018-04-10 14:50:00,45.13,45.2,45.13,45.16,179033.0,40.1924,40.2548,40.1924,40.2192,179033.0
2018-04-10 15:00:00,45.16,45.25,45.13,45.23,29182.0,40.2192,40.2993,40.1924,40.2815,29182.0
2018-04-10 15:10:00,45.23,45.26,45.16,45.24,57764.0,40.2815,40.3082,40.2192,40.2904,57764.0
2018-04-10 15:20:00,45.24,45.25,45.1,45.21,53592.0,40.2904,40.2993,40.1657,40.2637,53592.0
2018-04-10 15:30:00,45.19,45.2,45.11,45.19,47319.0,40.2459,40.2548,40.1746,40.2459,47319.0
2018-04-10 15:40:00,45.19,45.23,45.16,45.21,157279.0,40.2459,40.2815,40.2192,40.2637,157279.0
2018-04-10 15:50:00,45.21,45.23,45.13,45.16,225005.0,40.2637,40.2815,40.1924,40.2192,225005.0
2018-04-11 09:30:00,44.92,45.16,44.86,45.06,92797.0,40.0054,40.2192,39.952,40.1301,92797.0
2018-04-11 09:40:00,45.05,45.22,45.0,45.14,45153.0,40.1212,40.2726,40.0767,40.2014,45153.0
2018-04-11 09:50:00,45.13,45.22,45.08,45.22,37600.0,40.1924,40.2726,40.1479,40.2726,37600.0
2018-04-11 10:00:00,45.23,45.28,45.16,45.18,25642.0,40.2815,40.326,40.2192,40.237,25642.0
2018-04-11 10:10:00,45.18,45.22,45.11,45.22,20158.0,40.237,40.2726,40.1746,40.2726,20158.0
2018-04-11 10:20:00,45.21,45.25,45.14,45.25,26604.0,40.2637,40.2993,40.2014,40.2993,26604.0
2018-04-11 10:30:00,45.26,45.33,45.21,45.33,88975.0,40.3082,40.3706,40.2637,40.3706,88975.0
2018-04-11 10:40:00,45.31,45.31,45.19,45.2,22376.0,40.3528,40.3528,40.2459,40.2548,22376.0
2018-04-11 10:50:00,45.2,45.2,44.96,44.97,38050.0,40.2548,40.2548,40.041,40.05,38050.0
2018-04-11 11:00:00,44.97,45.07,44.91,45.03,27704.0,40.05,40.139,39.9965,40.1034,27704.0
2018-04-11 11:10:00,45.03,45.06,44.95,44.96,23936.0,40.1034,40.1301,40.0321,40.041,23936.0
2018-04-11 11:20:00,44.97,45.15,44.93,45.15,38186.0,40.05,40.2103,40.0143,40.2103,38186.0
2018-04-11 11:30:00,45.15,45.16,45.07,45.16,20322.0,40.2103,40.2192,40.139,40.2192,20322.0
2018-04-11 11:40:00,45.15,45.21,45.14,45.19,36314.0,40.2103,40.2637,40.2014,40.2459,36314.0
2018-04-11 11:50:00,45.19,45.26,45.18,45.19,19873.0,40.2459,40.3082,40.237,40.2459,19873.0
2018-04-11 12:00:00,45.2,45.29,45.2,45.2,26850.0,40.2548,40.3349,40.2548,40.2548,26850.0
2018-04-11 12:10:00,45.2,45.25,45.16,45.17,21613.0,40.2548,40.2993,40.2192,40.2281,21613.0
2018-04-11 12:20:00,45.17,45.24,45.17,45.18,27675.0,40.2281,40.2904,40.2281,40.237,27675.0
2018-04-11 12:30:00,45.19,45.2,45.09,45.1,27328.0,40.2459,40.2548,40.1568,40.1657,27328.0
2018-04-11 12:40:00,45.11,45.15,45.09,45.1,21854.0,40.1746,40.2103,40.1568,40.1657,21854.0
2018-04-11 12:50:00,45.11,45.11,45.04,45.09,44112.0,40.1746,40.1746,40.1123,40.1568,44112.0
2018-04-11 13:00:00,45.09,45.19,45.09,45.14,42867.0,40.1568,40.2459,40.1568,40.2014,42867.0
2018-04-11 13:10:00,45.15,45.19,45.06,45.18,24676.0,40.2103,40.2459,40.1301,40.237,24676.0
2018-04-11 13:20:00,45.17,45.18,45.11,45.13,42807.0,40.2281,40.237,40.1746,40.1924,42807.0
2018-04-11 13:30:00,45.13,45.13,45.07,45.12,18667.0,40.1924,40.1924,40.139,40.1835,18667.0
2018-04-11 13:40:00,45.13,45.21,45.08,45.21,23590.0,40.1924,40.2637,40.1479,40.2637,23590.0
2018-04-11 13:50:00,45.21,45.22,45.16,45.16,20996.0,40.2637,40.2726,40.2192,40.2192,20996.0
2018-04-11 14:00:00,45.17,45.2,45.07,45.07,32792.0,40.2281,40.2548,40.139,40.139,32792.0
2018-04-11 14:10:00,45.07,45.17,45.03,45.17,25654.0,40.139,40.2281,40.1034,40.2281,25654.0
2018-04-11 14:20:00,45.16,45.16,45.11,45.11,45282.0,40.2192,40.2192,40.1746,40.1746,45282.0
2018-04-11 14:30:00,45.11,45.15,45.11,45.13,29517.0,40.1746,40.2103,40.1746,40.1924,29517.0
2018-04-11 14:40:00,45.13,45.2,45.07,45.09,23702.0,40.1924,40.2548,40.139,40.1568,23702.0
2018-04-11 14:50:00,45.08,45.1,45.04,45.1,23600.0,40.1479,40.1657,40.1123,40.1657,23600.0
2018-04-11 15:00:00,45.1,45.13,44.98,44.99,37952.0,40.1657,40.1924,40.0589,40.0678,37952.0
2018-04-11 15:10:00,44.99,45.0,44.92,44.98,53694.0,40.0678,40.0767,40.0054,40.0589,53694.0
2018-04-11 15:20:00,44.98,44.99,44.91,44.98,34909.0,40.0589,40.0678,39.9965,40.0589,34909.0
2018-04-11 15:30:00,44.98,45.05,44.98,45.02,61475.0,40.0589,40.1212,40.0589,40.0945,61475.0
2018-04-11 15:40:00,45.02,45.06,44.99,45.0,50057.0,40.0945,40.1301,40.0678,40.0767,50057.0
2018-04-11 15:50:00,44.99,45.03,44.96,45.02,252248.0,40.0678,40.1034,40.041,40.0945,252248.0
2018-04-12 09:30:00,45.11,45.29,45.08,45.15,216493.0,40.1746,40.3349,40.1479,40.2103,216493.0
2018-04-12 09:40:00,45.15,45.24,45.06,45.19,87332.0,40.2103,40.2904,40.1301,40.2459,87332.0
2018-04-12 09:50:00,45.18,45.27,45.07,45.21,114258.0,40.237,40.3171,40.139,40.2637,114258.0
2018-04-12 10:00:00,45.22,45.26,45.18,45.2,25494.0,40.2726,40.3082,40.237,40.2548,25494.0
2018-04-12 10:10:00,45.2,45.39,45.19,45.34,287743.0,40.2548,40.424,40.2459,40.3795,287743.0
2018-04-12 10:20:00,45.33,45.37,45.3,45.37,76420.0,40.3706,40.4062,40.3438,40.4062,76420.0
2018-04-12 10:30:00,45.37,45.37,45.21,45.23,15517.0,40.4062,40.4062,40.2637,40.2815,15517.0
2018-04-12 10:40:00,45.23,45.25,45.14,45.2,19602.0,40.2815,40.2993,40.2014,40.2548,19602.0
2018-04-12 10:50:00,45.2,45.24,45.18,45.19,14500.0,40.2548,40.2904,40.237,40.2459,14500.0
2018-04-12 11:00:00,45.18,45.19,45.11,45.17,16834.0,40.237,40.2459,40.1746,40.2281,16834.0
2018-04-12 11:10:00,45.17,45.28,45.16,45.27,25299.0,40.2281,40.326,40.2192,40.3171,25299.0
2018-04-12 11:20:00,45.26,45.27,45.2,45.22,14700.0,40.3082,40.3171,40.2548,40.2726,14700.0
2018-04-12 11:30:00,45.22,45.28,45.21,45.22,15800.0,40.2726,40.326,40.2637,40.2726,15800.0
2018-04-12 11:40:00,45.23,45.24,45.11,45.12,36987.0,40.2815,40.2904,40.1746,40.1835,36987.0
2018-04-12 11:50:00,45.13,45.14,45.05,45.1,13423.0,40.1924,40.2014,40.1212,40.1657,13423.0
2018-04-12 12:00:00,45.1,45.18,45.1,45.18,12000.0,40.1657,40.237,40.1657,40.237,12000.0
2018-04-12 12:10:00,45.18,45.2,45.11,45.2,11500.0,40.237,40.2548,40.1746,40.2548,11500.0
2018-04-12 12:20:00,45.2,45.2,45.12,45.14,9719.0,40.2548,40.2548,40.1835,40.2014,9719.0
2018-04-12 12:30:00,45.13,45.19,45.12,45.17,14019.0,40.1924,40.2459,40.1835,40.2281,14019.0
2018-04-12 12:40:00,45.18,45.22,45.14,45.17,22040.0,40.237,40.2726,40.2014,40.2281,22040.0
2018-04-12 12:50:00,45.16,45.2,45.14,45.2,10124.0,40.2192,40.2548,40.2014,40.2548,10124.0
2018-04-12 13:00:00,45.19,45.24,45.16,45.18,18658.0,40.2459,40.2904,40.2192,40.237,18658.0
2018-04-12 13:10:00,45.19,45.21,45.13,45.17,15100.0,40.2459,40.2637,40.1924,40.2281,15100.0
2018-04-12 13:20:00,45.17,45.18,45.07,45.11,39003.0,40.2281,40.237,40.139,40.1746,39003.0
2018-04-12 13:30:00,45.1,45.15,45.08,45.14,57438.0,40.1657,40.2103,40.1479,40.2014,57438.0
2018-04-12 13:40:00,45.13,45.25,45.12,45.21,38717.0,40.1924,40.2993,40.1835,40.2637,38717.0
2018-04-12 13:50:00,45.21,45.25,45.07,45.09,32164.0,40.2637,40.2993,40.139,40.1568,32164.0
2018-04-12 14:00:00,45.09,45.14,45.07,45.09,17200.0,40.1568,40.2014,40.139,40.1568,17200.0
2018-04-12 14:10:00,45.09,45.18,45.09,45.16,133411.0,40.1568,40.237,40.1568,40.2192,133411.0
2018-04-12 14:20:00,45.16,45.18,45.15,45.15,126713.0,40.2192,40.237,40.2103,40.2103,126713.0
2018-04-12 14:30:00,45.16,45.17,45.11,45.14,85966.0,40.2192,40.2281,40.1746,40.2014,85966.0
2018-04-12 14:40:00,45.14,45.15,45.06,45.08,100543.0,40.2014,40.2103,40.1301,40.1479,100543.0
2018-04-12 14:50:00,45.08,45.13,45.08,45.13,13906.0,40.1479,40.1924,40.1479,40.1924,13906.0
2018-04-12 15:00:00,45.13,45.15,45.06,45.06,52174.0,40.1924,40.2103,40.1301,40.1301,52174.0
2018-04-12 15:10:00,45.07,45.16,45.07,45.16,25538.0,40.139,40.2192,40.139,40.2192,25538.0
2018-04-12 15:20:00,45.17,45.22,45.17,45.2,84918.0,40.2281,40.2726,40.2281,40.2548,84918.0
2018-04-12 15:30:00,45.2,45.22,45.16,45.21,30664.0,40.2548,40.2726,40.2192,40.2637,30664.0
2018-04-12 15:40:00,45.21,45.21,45.08,45.1,83469.0,40.2637,40.2637,40.1479,40.1657,83469.0
2018-04-12 15:50:00,45.1,45.13,45.08,45.09,199238.0,40.1657,40.1924,40.1479,40.1568,199238.0
2018-04-13 09:30:00,45.21,45.43,45.07,45.23,56859.0,40.2637,40.4596,40.139,40.2815,56859.0
2018-04-13 09:40:00,45.23,45.24,45.09,45.16,62927.0,40.2815,40.2904,40.1568,40.2192,62927.0
2018-04-13 09:50:00,45.14,45.19,45.09,45.12,121927.0,40.2014,40.2459,40.1568,40.1835,121927.0
2018-04-13 10:00:00,45.1,45.11,44.76,44.77,129396.0,40.1657,40.1746,39.8629,39.8718,129396.0
2018-04-13 10:10:00,44.76,44.79,44.69,44.74,130515.0,39.8629,39.8896,39.8006,39.8451,130515.0
2018-04-13 10:20:00,44.74,44.75,44.49,44.5,332164.0,39.8451,39.854,39.6225,39.6314,332164.0
2018-04-13 10:30:00,44.49,44.59,44.46,44.56,175960.0,39.6225,39.7115,39.5958,39.6848,175960.0
2018-04-13 10:40:00,44.56,44.62,44.5,44.6,87854.0,39.6848,39.7382,39.6314,39.7204,87854.0
2018-04-13 10:50:00,44.59,44.61,44.52,44.53,125887.0,39.7115,39.7293,39.6492,39.6581,125887.0
2018-04-13 11:00:00,44.53,44.54,44.46,44.54,37636.0,39.6581,39.667,39.5958,39.667,37636.0
2018-04-13 11:10:00,44.54,44.65,44.51,44.51,179180.0,39.667,39.765,39.6403,39.6403,179180.0
2018-04-13 11:20:00,44.51,44.71,44.5,44.68,78261.0,39.6403,39.8184,39.6314,39.7917,78261.0
2018-04-13 11:30:00,44.68,44.68,44.59,44.63,75934.0,39.7917,39.7917,39.7115,39.7472,75934.0
2018-04-13 11:40:00,44.63,44.7,44.61,44.63,113961.0,39.7472,39.8095,39.7293,39.7472,113961.0
2018-04-13 11:50:00,44.62,44.76,44.6,44.76,143629.0,39.7382,39.8629,39.7204,39.8629,143629.0
2018-04-13 12:00:00,44.76,44.77,44.66,44.68,34698.0,39.8629,39.8718,39.7739,39.7917,34698.0
2018-04-13 12:10:00,44.69,44.74,44.68,44.72,19872.0,39.8006,39.8451,39.7917,39.8273,19872.0
2018-04-13 12:20:00,44.72,44.78,44.63,44.71,24663.0,39.8273,39.8807,39.7472,39.8184,24663.0
2018-04-13 12:30:00,44.7,44.7,44.61,44.63,24777.0,39.8095,39.8095,39.7293,39.7472,24777.0
2018-04-13 12:40:00,44.63,44.67,44.55,44.58,26547.0,39.7472,39.7828,39.6759,39.7026,26547.0
2018-04-13 12:50:00,44.58,44.62,44.54,44.59,25348.0,39.7026,39.7382,39.667,39.7115,25348.0
2018-04-13 13:00:00,44.59,44.64,44.57,44.62,21724.0,39.7115,39.7561,39.6937,39.7382,21724.0
2018-04-13 13:10:00,44.61,44.66,44.59,44.61,157465.0,39.7293,39.7739,39.7115,39.7293,157465.0
2018-04-13 13:20:00,44.61,44.69,44.61,44.66,14413.0,39.7293,39.8006,39.7293,39.7739,14413.0
2018-04-13 13:30:00,44.67,44.67,44.62,44.65,29014.0,39.7828,39.7828,39.7382,39.765,29014.0
2018-04-13 13:40:00,44.66,44.69,44.61,44.63,17446.0,39.7739,39.8006,39.7293,39.7472,17446.0
2018-04-13 13:50:00,44.63,44.63,44.52,44.52,69259.0,39.7472,39.7472,39.6492,39.6492,69259.0
2018-04-13 14:00:00,44.52,44.58,44.51,44.58,20121.0,39.6492,39.7026,39.6403,39.7026,20121.0
2018-04-13 14:10:00,44.59,44.59,44.47,44.47,65584.0,39.7115,39.7115,39.6047,39.6047,65584.0
2018-04-13 14:20:00,44.47,44.48,44.42,44.44,19012.0,39.6047,39.6136,39.5601,39.5779,19012.0
2018-04-13 14:30:00,44.44,44.54,44.43,44.45,38524.0,39.5779,39.667,39.569,39.5868,38524.0
2018-04-13 14:40:00,44.45,44.47,44.4,44.42,42682.0,39.5868,39.6047,39.5423,39.5601,42682.0
2018-04-13 14:50:00,44.41,44.44,44.38,44.4,26585.0,39.5512,39.5779,39.5245,39.5423,26585.0
2018-04-13 15:00:00,44.4,44.42,44.33,44.4,52739.0,39.5423,39.5601,39.48,39.5423,52739.0
2018-04-13 15:10:00,44.39,44.46,44.28,44.28,46242.0,39.5334,39.5958,39.4354,39.4354,46242.0
2018-04-13 15:20:00,44.29,44.37,44.29,44.35,48859.0,39.4444,39.5156,39.4444,39.4978,48859.0
2018-04-13 15:30:00,44.34,44.42,44.32,44.41,63129.0,39.4889,39.5601,39.4711,39.5512,63129.0
2018-04-13 15:40:00,44.42,44.47,44.41,44.47,70575.0,39.5601,39.6047,39.5512,39.6047,70575.0
2018-04-13 15:50:00,44.47,44.57,44.46,44.48,554769.0,39.6047,39.6937,39.5958,39.6136,554769.0
2018-04-16 09:30:00,44.74,44.8,44.42,44.48,114465.0,39.8451,39.8986,39.5601,39.6136,114465.0
2018-04-16 09:40:00,44.47,44.53,44.37,44.4,142711.0,39.6047,39.6581,39.5156,39.5423,142711.0
2018-04-16 09:50:00,44.4,44.53,44.39,44.51,736145.0,39.5423,39.6581,39.5334,39.6403,736145.0
2018-04-16 10:00:00,44.51,44.79,44.51,44.77,310779.0,39.6403,39.8896,39.6403,39.8718,310779.0
2018-04-16 10:10:00,44.78,44.92,44.71,44.71,230279.0,39.8807,40.0054,39.8184,39.8184,230279.0
2018-04-16 10:20:00,44.7,44.78,44.66,44.76,73097.0,39.8095,39.8807,39.7739,39.8629,73097.0
2018-04-16 10:30:00,44.76,44.76,44.63,44.64,42417.0,39.8629,39.8629,39.7472,39.7561,42417.0
2018-04-16 10:40:00,44.64,44.81,44.63,44.69,105095.0,39.7561,39.9075,39.7472,39.8006,105095.0
2018-04-16 10:50:00,44.68,44.77,44.65,44.7,102003.0,39.7917,39.8718,39.765,39.8095,102003.0
2018-04-16 11:00:00,44.71,44.91,44.7,44.83,244735.0,39.8184,39.9965,39.8095,39.9253,244735.0
2018-04-16 11:10:00,44.83,44.83,44.71,44.77,33963.0,39.9253,39.9253,39.8184,39.8718,33963.0
2018-04-16 11:20:00,44.74,44.84,44.71,44.76,38161.0,39.8451,39.9342,39.8184,39.8629,38161.0
2018-04-16 11:30:00,44.76,44.78,44.7,44.77,191579.0,39.8629,39.8807,39.8095,39.8718,191579.0
2018-04-16 11:40:00,44.78,44.79,44.73,44.75,42946.0,39.8807,39.8896,39.8362,39.854,42946.0
2018-04-16 11:50:00,44.75,44.77,44.68,44.74,79211.0,39.854,39.8718,39.7917,39.8451,79211.0
2018-04-16 12:00:00,44.74,44.84,44.74,44.76,103305.0,39.8451,39.9342,39.8451,39.8629,103305.0
2018-04-16 12:10:00,44.77,44.82,44.73,44.8,73579.0,39.8718,39.9164,39.8362,39.8986,73579.0
2018-04-16 12:20:00,44.79,44.85,44.74,44.79,39676.0,39.8896,39.9431,39.8451,39.8896,39676.0
2018-04-16 12:30:00,44.8,44.87,44.78,44.83,63078.0,39.8986,39.9609,39.8807,39.9253,63078.0
2018-04-16 12:40:00,44.83,44.87,44.82,44.85,30866.0,39.9253,39.9609,39.9164,39.9431,30866.0
2018-04-16 12:50:00,44.85,44.94,44.85,44.86,62298.0,39.9431,40.0232,39.9431,39.952,62298.0
2018-04-16 13:00:00,44.87,45.02,44.87,45.02,41468.0,39.9609,40.0945,39.9609,40.0945,41468.0
2018-04-16 13:10:00,45.01,45.06,44.97,45.03,35766.0,40.0856,40.1301,40.05,40.1034,35766.0
2018-04-16 13:20:00,45.04,45.09,45.04,45.05,27493.0,40.1123,40.1568,40.1123,40.1212,27493.0
2018-04-16 13:30:00,45.05,45.14,45.05,45.14,27462.0,40.1212,40.2014,40.1212,40.2014,27462.0
2018-04-16 13:40:00,45.14,45.15,45.08,45.12,52008.0,40.2014,40.2103,40.1479,40.1835,52008.0
2018-04-16 13:50:00,45.12,45.12,45.02,45.06,23262.0,40.1835,40.1835,40.0945,40.1301,23262.0
2018-04-16 14:00:00,45.06,45.09,44.95,44.98,86551.0,40.1301,40.1568,40.0321,40.0589,86551.0
2018-04-16 14:10:00,44.98,44.99,44.95,44.96,19123.0,40.0589,40.0678,40.0321,40.041,19123.0
2018-04-16 14:20:00,44.95,44.98,44.89,44.94,35338.0,40.0321,40.0589,39.9787,40.0232,35338.0
2018-04-16 14:30:00,44.93,45.01,44.92,44.96,32221.0,40.0143,40.0856,40.0054,40.041,32221.0
2018-04-16 14:40:00,44.97,44.99,44.91,44.93,38452.0,40.05,40.0678,39.9965,40.0143,38452.0
2018-04-16 14:50:00,44.93,44.96,44.85,44.92,54445.0,40.0143,40.041,39.9431,40.0054,54445.0
2018-04-16 15:00:00,44.91,44.95,44.86,44.87,30477.0,39.9965,40.0321,39.952,39.9609,30477.0
2018-04-16 15:10:00,44.88,44.91,44.82,44.84,24516.0,39.9698,39.9965,39.9164,39.9342,24516.0
2018-04-16 15:20:00,44.84,44.85,44.78,44.84,77795.0,39.9342,39.9431,39.8807,39.9342,77795.0
2018-04-16 15:30:00,44.83,44.86,44.78,44.81,57519.0,39.9253,39.952,39.8807,39.9075,57519.0
2018-04-16 15:40:00,44.82,44.87,44.77,44.79,146599.0,39.9164,39.9609,39.8718,39.8896,146599.0
2018-04-16 15:50:00,44.79,44.82,44.78,44.8,221276.0,39.8896,39.9164,39.8807,39.8986,221276.0
2018-04-17 09:30:00,45.1,45.22,45.03,45.09,125284.0,40.1657,40.2726,40.1034,40.1568,125284.0
2018-04-17 09:40:00,45.08,45.21,45.05,45.2,42415.0,40.1479,40.2637,40.1212,40.2548,42415.0
2018-04-17 09:50:00,45.2,45.23,45.1,45.17,39707.0,40.2548,40.2815,40.1657,40.2281,39707.0
2018-04-17 10:00:00,45.18,45.27,45.18,45.23,76836.0,40.237,40.3171,40.237,40.2815,76836.0
2018-04-17 10:10:00,45.24,45.32,45.18,45.28,41181.0,40.2904,40.3617,40.237,40.326,41181.0
2018-04-17 10:20:00,45.28,45.29,45.18,45.23,46578.0,40.326,40.3349,40.237,40.2815,46578.0
2018-04-17 10:30:00,45.24,45.34,45.23,45.33,144879.0,40.2904,40.3795,40.2815,40.3706,144879.0
2018-04-17 10:40:00,45.32,45.35,45.24,45.26,49176.0,40.3617,40.3884,40.2904,40.3082,49176.0
2018-04-17 10:50:00,45.26,45.31,45.2,45.27,70026.0,40.3082,40.3528,40.2548,40.3171,70026.0
2018-04-17 11:00:00,45.28,45.34,45.26,45.26,21200.0,40.326,40.3795,40.3082,40.3082,21200.0
2018-04-17 11:10:00,45.26,45.37,45.26,45.34,29597.0,40.3082,40.4062,40.3082,40.3795,29597.0
2018-04-17 11:20:00,45.34,45.38,45.3,45.37,26027.0,40.3795,40.4151,40.3438,40.4062,26027.0
2018-04-17 11:30:00,45.35,45.37,45.29,45.29,17522.0,40.3884,40.4062,40.3349,40.3349,17522.0
2018-04-17 11:40:00,45.29,45.36,45.24,45.32,26900.0,40.3349,40.3973,40.2904,40.3617,26900.0
2018-04-17 11:50:00,45.32,45.35,45.25,45.26,59226.0,40.3617,40.3884,40.2993,40.3082,59226.0
2018-04-17 12:00:00,45.26,45.34,45.26,45.3,13500.0,40.3082,40.3795,40.3082,40.3438,13500.0
2018-04-17 12:10:00,45.31,45.35,45.26,45.27,20310.0,40.3528,40.3884,40.3082,40.3171,20310.0
2018-04-17 12:20:00,45.27,45.31,45.25,45.3,15100.0,40.3171,40.3528,40.2993,40.3438,15100.0
2018-04-17 12:30:00,45.3,45.31,45.23,45.28,18966.0,40.3438,40.3528,40.2815,40.326,18966.0
2018-04-17 12:40:00,45.28,45.29,45.18,45.2,29787.0,40.326,40.3349,40.237,40.2548,29787.0
2018-04-17 12:50:00,45.19,45.25,45.15,45.16,20000.0,40.2459,40.2993,40.2103,40.2192,20000.0
2018-04-17 13:00:00,45.16,45.21,45.14,45.18,30482.0,40.2192,40.2637,40.2014,40.237,30482.0
2018-04-17 13:10:00,45.18,45.2,45.1,45.11,37621.0,40.237,40.2548,40.1657,40.1746,37621.0
2018-04-17 13:20:00,45.1,45.16,45.07,45.15,33604.0,40.1657,40.2192,40.139,40.2103,33604.0
2018-04-17 13:30:00,45.14,45.21,45.13,45.19,22900.0,40.2014,40.2637,40.1924,40.2459,22900.0
2018-04-17 13:40:00,45.2,45.22,45.16,45.18,16707.0,40.2548,40.2726,40.2192,40.237,16707.0
2018-04-17 13:50:00,45.18,45.22,45.12,45.2,32115.0,40.237,40.2726,40.1835,40.2548,32115.0
2018-04-17 14:00:00,45.21,45.26,45.19,45.19,79868.0,40.2637,40.3082,40.2459,40.2459,79868.0
2018-04-17 14:10:00,45.18,45.18,45.14,45.16,27636.0,40.237,40.237,40.2014,40.2192,27636.0
2018-04-17 14:20:00,45.14,45.14,45.1,45.13,33438.0,40.2014,40.2014,40.1657,40.1924,33438.0
2018-04-17 14:30:00,45.14,45.17,45.12,45.14,16200.0,40.2014,40.2281,40.1835,40.2014,16200.0
2018-04-17 14:40:00,45.14,45.22,45.14,45.18,12271.0,40.2014,40.2726,40.2014,40.237,12271.0
2018-04-17 14:50:00,45.18,45.19,45.12,45.13,18213.0,40.237,40.2459,40.1835,40.1924,18213.0
2018-04-17 15:00:00,45.13,45.21,45.12,45.17,28212.0,40.1924,40.2637,40.1835,40.2281,28212.0
2018-04-17 15:10:00,45.17,45.24,45.15,45.23,36036.0,40.2281,40.2904,40.2103,40.2815,36036.0
2018-04-17 15:20:00,45.23,45.25,45.16,45.18,24404.0,40.2815,40.2993,40.2192,40.237,24404.0
2018-04-17 15:30:00,45.18,45.22,45.15,45.15,66204.0,40.237,40.2726,40.2103,40.2103,66204.0
2018-04-17 15:40:00,45.16,45.18,45.13,45.16,52064.0,40.2192,40.237,40.1924,40.2192,52064.0
2018-04-17 15:50:00,45.16,45.16,45.1,45.11,186043.0,40.2192,40.2192,40.1657,40.1746,186043.0
2018-04-18 09:30:00,45.25,45.52,45.18,45.44,152516.0,40.2993,40.5398,40.237,40.4685,152516.0
2018-04-18 09:40:00,45.44,45.72,45.44,45.65,169933.0,40.4685,40.7179,40.4685,40.6556,169933.0
2018-04-18 09:50:00,45.64,45.66,45.58,45.61,40452.0,40.6467,40.6645,40.5932,40.6199,40452.0
2018-04-18 10:00:00,45.6,45.67,45.55,45.58,68863.0,40.611,40.6734,40.5665,40.5932,68863.0
2018-04-18 10:10:00,45.58,45.59,45.47,45.48,111515.0,40.5932,40.6021,40.4953,40.5042,111515.0
2018-04-18 10:20:00,45.48,45.56,45.46,45.53,124121.0,40.5042,40.5754,40.4863,40.5487,124121.0
2018-04-18 10:30:00,45.53,45.62,45.52,45.6,105619.0,40.5487,40.6288,40.5398,40.611,105619.0
2018-04-18 10:40:00,45.6,45.67,45.58,45.63,43787.0,40.611,40.6734,40.5932,40.6377,43787.0
2018-04-18 10:50:00,45.63,45.7,45.63,45.67,26329.0,40.6377,40.7001,40.6377,40.6734,26329.0
2018-04-18 11:00:00,45.67,45.72,45.62,45.62,94343.0,40.6734,40.7179,40.6288,40.6288,94343.0
2018-04-18 11:10:00,45.62,45.65,45.59,45.61,22021.0,40.6288,40.6556,40.6021,40.6199,22021.0
2018-04-18 11:20:00,45.61,45.68,45.58,45.62,51989.0,40.6199,40.6823,40.5932,40.6288,51989.0
2018-04-18 11:30:00,45.61,45.64,45.58,45.62,25418.0,40.6199,40.6467,40.5932,40.6288,25418.0
2018-04-18 11:40:00,45.61,45.61,45.56,45.57,21866.0,40.6199,40.6199,40.5754,40.5843,21866.0
2018-04-18 11:50:00,45.57,45.59,45.5,45.52,45799.0,40.5843,40.6021,40.522,40.5398,45799.0
2018-04-18 12:00:00,45.52,45.56,45.52,45.54,15428.0,40.5398,40.5754,40.5398,40.5576,15428.0
2018-04-18 12:10:00,45.55,45.56,45.49,45.5,12900.0,40.5665,40.5754,40.5131,40.522,12900.0
2018-04-18 12:20:00,45.49,45.51,45.45,45.47,34458.0,40.5131,40.5309,40.4774,40.4953,34458.0
2018-04-18 12:30:00,45.47,45.51,45.44,45.5,20195.0,40.4953,40.5309,40.4685,40.522,20195.0
2018-04-18 12:40:00,45.5,45.52,45.43,45.44,21887.0,40.522,40.5398,40.4596,40.4685,21887.0
2018-04-18 12:50:00,45.45,45.5,45.43,45.48,26900.0,40.4774,40.522,40.4596,40.5042,26900.0
2018-04-18 13:00:00,45.47,45.55,45.46,45.51,17687.0,40.4953,40.5665,40.4863,40.5309,17687.0
2018-04-18 13:10:00,45.52,45.55,45.51,45.55,18736.0,40.5398,40.5665,40.5309,40.5665,18736.0
2018-04-18 13:20:00,45.55,45.56,45.48,45.48,24078.0,40.5665,40.5754,40.5042,40.5042,24078.0
2018-04-18 13:30:00,45.48,45.51,45.44,45.46,14700.0,40.5042,40.5309,40.4685,40.4863,14700.0
2018-04-18 13:40:00,45.45,45.48,45.44,45.45,10800.0,40.4774,40.5042,40.4685,40.4774,10800.0
2018-04-18 13:50:00,45.46,45.47,45.41,45.41,14475.0,40.4863,40.4953,40.4418,40.4418,14475.0
2018-04-18 14:00:00,45.41,45.42,45.38,45.41,19785.0,40.4418,40.4507,40.4151,40.4418,19785.0
2018-04-18 14:10:00,45.42,45.45,45.36,45.36,20403.0,40.4507,40.4774,40.3973,40.3973,20403.0
2018-04-18 14:20:00,45.36,45.42,45.35,45.41,27425.0,40.3973,40.4507,40.3884,40.4418,27425.0
2018-04-18 14:30:00,45.41,45.42,45.3,45.3,34933.0,40.4418,40.4507,40.3438,40.3438,34933.0
2018-04-18 14:40:00,45.3,45.35,45.24,45.25,117668.0,40.3438,40.3884,40.2904,40.2993,117668.0
2018-04-18 14:50:00,45.25,45.26,45.17,45.18,82831.0,40.2993,40.3082,40.2281,40.237,82831.0
2018-04-18 15:00:00,45.18,45.22,45.13,45.2,61271.0,40.237,40.2726,40.1924,40.2548,61271.0
2018-04-18 15:10:00,45.2,45.23,45.16,45.21,163460.0,40.2548,40.2815,40.2192,40.2637,163460.0
2018-04-18 15:20:00,45.22,45.23,45.18,45.2,76829.0,40.2726,40.2815,40.237,40.2548,76829.0
2018-04-18 15:30:00,45.19,45.24,45.17,45.23,70654.0,40.2459,40.2904,40.2281,40.2815,70654.0
2018-04-18 15:40:00,45.23,45.23,45.14,45.15,380873.0,40.2815,40.2815,40.2014,40.2103,380873.0
2018-04-18 15:50:00,45.14,45.18,45.12,45.13,595244.0,40.2014,40.237,40.1835,40.1924,595244.0
2018-04-19 09:30:00,44.92,45.2,44.92,45.04,257142.0,40.0054,40.2548,40.0054,40.1123,257142.0
2018-04-19 09:40:00,45.03,45.03,44.82,44.84,182238.0,40.1034,40.1034,39.9164,39.9342,182238.0
2018-04-19 09:50:00,44.84,44.93,44.76,44.93,153250.0,39.9342,40.0143,39.8629,40.0143,153250.0
2018-04-19 10:00:00,44.92,44.93,44.76,44.78,193834.0,40.0054,40.0143,39.8629,39.8807,193834.0
2018-04-19 10:10:00,44.77,44.88,44.68,44.85,259994.0,39.8718,39.9698,39.7917,39.9431,259994.0
2018-04-19 10:20:00,44.85,44.87,44.79,44.83,119066.0,39.9431,39.9609,39.8896,39.9253,119066.0
2018-04-19 10:30:00,44.82,44.95,44.76,44.89,105193.0,39.9164,40.0321,39.8629,39.9787,105193.0
2018-04-19 10:40:00,44.89,44.9,44.75,44.77,126180.0,39.9787,39.9876,39.854,39.8718,126180.0
2018-04-19 10:50:00,44.78,44.82,44.67,44.72,134318.0,39.8807,39.9164,39.7828,39.8273,134318.0
2018-04-19 11:00:00,44.73,44.74,44.64,44.68,104614.0,39.8362,39.8451,39.7561,39.7917,104614.0
2018-04-19 11:10:00,44.68,44.69,44.54,44.57,133782.0,39.7917,39.8006,39.667,39.6937,133782.0
2018-04-19 11:20:00,44.58,44.69,44.56,44.66,95704.0,39.7026,39.8006,39.6848,39.7739,95704.0
2018-04-19 11:30:00,44.66,44.67,44.55,44.57,187270.0,39.7739,39.7828,39.6759,39.6937,187270.0
2018-04-19 11:40:00,44.58,44.6,44.55,44.6,166607.0,39.7026,39.7204,39.6759,39.7204,166607.0
2018-04-19 11:50:00,44.6,44.61,44.47,44.5,145566.0,39.7204,39.7293,39.6047,39.6314,145566.0
2018-04-19 12:00:00,44.49,44.49,44.42,44.47,239973.0,39.6225,39.6225,39.5601,39.6047,239973.0
2018-04-19 12:10:00,44.47,44.47,44.43,44.46,39816.0,39.6047,39.6047,39.569,39.5958,39816.0
2018-04-19 12:20:00,44.46,44.48,44.35,44.37,115555.0,39.5958,39.6136,39.4978,39.5156,115555.0
2018-04-19 12:30:00,44.38,44.44,44.37,44.43,94729.0,39.5245,39.5779,39.5156,39.569,94729.0
2018-04-19 12:40:00,44.43,44.49,44.4,44.47,70082.0,39.569,39.6225,39.5423,39.6047,70082.0
2018-04-19 12:50:00,44.46,44.46,44.4,44.41,73441.0,39.5958,39.5958,39.5423,39.5512,73441.0
2018-04-19 13:00:00,44.4,44.41,44.29,44.29,137165.0,39.5423,39.5512,39.4444,39.4444,137165.0
2018-04-19 13:10:00,44.29,44.31,44.26,44.29,60594.0,39.4444,39.4622,39.4176,39.4444,60594.0
2018-04-19 13:20:00,44.29,44.36,44.27,44.3,101580.0,39.4444,39.5067,39.4265,39.4533,101580.0
2018-04-19 13:30:00,44.3,44.36,44.28,44.36,97131.0,39.4533,39.5067,39.4354,39.5067,97131.0
2018-04-19 13:40:00,44.35,44.39,44.32,44.37,138420.0,39.4978,39.5334,39.4711,39.5156,138420.0
2018-04-19 13:50:00,44.37,44.49,44.37,44.45,39470.0,39.5156,39.6225,39.5156,39.5868,39470.0
2018-04-19 14:00:00,44.45,44.48,44.41,44.44,92716.0,39.5868,39.6136,39.5512,39.5779,92716.0
2018-04-19 14:10:00,44.44,44.52,44.43,44.51,102122.0,39.5779,39.6492,39.569,39.6403,102122.0
2018-04-19 14:20:00,44.51,44.52,44.44,44.51,78054.0,39.6403,39.6492,39.5779,39.6403,78054.0
2018-04-19 14:30:00,44.5,44.57,44.49,44.57,118802.0,39.6314,39.6937,39.6225,39.6937,118802.0
2018-04-19 14:40:00,44.56,44.59,44.55,44.56,29011.0,39.6848,39.7115,39.6759,39.6848,29011.0
2018-04-19 14:50:00,44.56,44.63,44.54,44.62,62081.0,39.6848,39.7472,39.667,39.7382,62081.0
2018-04-19 15:00:00,44.62,44.7,44.61,44.7,103000.0,39.7382,39.8095,39.7293,39.8095,103000.0
2018-04-19 15:10:00,44.69,44.7,44.6,44.66,58409.0,39.8006,39.8095,39.7204,39.7739,58409.0
2018-04-19 15:20:00,44.66,44.68,44.57,44.57,77644.0,39.7739,39.7917,39.6937,39.6937,77644.0
2018-04-19 15:30:00,44.58,44.72,44.55,44.66,202513.0,39.7026,39.8273,39.6759,39.7739,202513.0
2018-04-19 15:40:00,44.66,44.67,44.61,44.63,153920.0,39.7739,39.7828,39.7293,39.7472,153920.0
2018-04-19 15:50:00,44.63,44.64,44.55,44.59,365702.0,39.7472,39.7561,39.6759,39.7115,365702.0
2018-04-20 09:30:00,44.5,44.68,44.37,44.52,79460.0,39.6314,39.7917,39.5156,39.6492,79460.0
2018-04-20 09:40:00,44.53,44.64,44.46,44.62,96846.0,39.6581,39.7561,39.5958,39.7382,96846.0
2018-04-20 09:50:00,44.63,44.71,44.49,44.51,184008.0,39.7472,39.8184,39.6225,39.6403,184008.0
2018-04-20 10:00:00,44.52,44.52,44.32,44.32,58838.0,39.6492,39.6492,39.4711,39.4711,58838.0
2018-04-20 10:10:00,44.31,44.36,44.22,44.36,46226.0,39.4622,39.5067,39.382,39.5067,46226.0
2018-04-20 10:20:00,44.37,44.53,44.36,44.53,59260.0,39.5156,39.6581,39.5067,39.6581,59260.0
2018-04-20 10:30:00,44.53,44.53,44.41,44.43,46503.0,39.6581,39.6581,39.5512,39.569,46503.0
2018-04-20 10:40:00,44.44,44.47,44.38,44.38,28029.0,39.5779,39.6047,39.5245,39.5245,28029.0
2018-04-20 10:50:00,44.38,44.4,44.2,44.28,219702.0,39.5245,39.5423,39.3642,39.4354,219702.0
2018-04-20 11:00:00,44.27,44.33,44.18,44.18,42022.0,39.4265,39.48,39.3464,39.3464,42022.0
2018-04-20 11:10:00,44.17,44.22,44.1,44.22,31185.0,39.3375,39.382,39.2751,39.382,31185.0
2018-04-20 11:20:00,44.22,44.23,44.11,44.16,68370.0,39.382,39.3909,39.284,39.3286,68370.0
2018-04-20 11:30:00,44.17,44.34,44.17,44.33,39624.0,39.3375,39.4889,39.3375,39.48,39624.0
2018-04-20 11:40:00,44.32,44.35,44.27,44.28,31341.0,39.4711,39.4978,39.4265,39.4354,31341.0
2018-04-20 11:50:00,44.28,44.29,44.21,44.28,19384.0,39.4354,39.4444,39.3731,39.4354,19384.0
2018-04-20 12:00:00,44.27,44.27,44.18,44.23,76454.0,39.4265,39.4265,39.3464,39.3909,76454.0
2018-04-20 12:10:00,44.22,44.22,44.12,44.12,20885.0,39.382,39.382,39.293,39.293,20885.0
2018-04-20 12:20:00,44.11,44.18,44.1,44.12,16804.0,39.284,39.3464,39.2751,39.293,16804.0
2018-04-20 12:30:00,44.11,44.13,44.04,44.06,17872.0,39.284,39.3019,39.2217,39.2395,17872.0
2018-04-20 12:40:00,44.06,44.08,43.97,44.0,170067.0,39.2395,39.2573,39.1594,39.1861,170067.0
2018-04-20 12:50:00,44.0,44.0,43.94,43.97,88871.0,39.1861,39.1861,39.1326,39.1594,88871.0
2018-04-20 13:00:00,43.96,44.01,43.94,43.99,60361.0,39.1505,39.195,39.1326,39.1772,60361.0
2018-04-20 13:10:00,43.99,44.03,43.98,43.99,152964.0,39.1772,39.2128,39.1683,39.1772,152964.0
2018-04-20 13:20:00,43.98,44.01,43.91,44.0,91775.0,39.1683,39.195,39.1059,39.1861,91775.0
2018-04-20 13:30:00,44.0,44.04,43.97,44.04,66066.0,39.1861,39.2217,39.1594,39.2217,66066.0
2018-04-20 13:40:00,44.04,44.08,44.02,44.03,121778.0,39.2217,39.2573,39.2039,39.2128,121778.0
2018-04-20 13:50:00,44.03,44.12,44.0,44.05,71827.0,39.2128,39.293,39.1861,39.2306,71827.0
2018-04-20 14:00:00,44.05,44.07,44.02,44.04,47584.0,39.2306,39.2484,39.2039,39.2217,47584.0
2018-04-20 14:10:00,44.04,44.04,44.0,44.02,32860.0,39.2217,39.2217,39.1861,39.2039,32860.0
2018-04-20 14:20:00,44.02,44.06,44.02,44.03,13328.0,39.2039,39.2395,39.2039,39.2128,13328.0
2018-04-20 14:30:00,44.03,44.05,43.96,43.97,30102.0,39.2128,39.2306,39.1505,39.1594,30102.0
2018-04-20 14:40:00,43.98,44.01,43.97,44.0,16927.0,39.1683,39.195,39.1594,39.1861,16927.0
2018-04-20 14:50:00,44.0,44.0,43.95,43.99,22259.0,39.1861,39.1861,39.1415,39.1772,22259.0
2018-04-20 15:00:00,43.98,43.99,43.86,43.86,43708.0,39.1683,39.1772,39.0614,39.0614,43708.0
2018-04-20 15:10:00,43.86,43.93,43.85,43.86,83023.0,39.0614,39.1237,39.0525,39.0614,83023.0
2018-04-20 15:20:00,43.86,43.93,43.86,43.9,379793.0,39.0614,39.1237,39.0614,39.097,379793.0
2018-04-20 15:30:00,43.9,43.91,43.88,43.91,358970.0,39.097,39.1059,39.0792,39.1059,358970.0
2018-04-20 15:40:00,43.91,43.96,43.89,43.93,296948.0,39.1059,39.1505,39.0881,39.1237,296948.0
2018-04-20 15:50:00,43.93,43.98,43.9,43.97,712696.0,39.1237,39.1683,39.097,39.1594,712696.0
2018-04-23 09:30:00,44.05,44.19,43.94,44.05,141382.0,39.2306,39.3553,39.1326,39.2306,141382.0
2018-04-23 09:40:00,44.07,44.12,43.99,44.07,131026.0,39.2484,39.293,39.1772,39.2484,131026.0
2018-04-23 09:50:00,44.07,44.18,44.02,44.18,113823.0,39.2484,39.3464,39.2039,39.3464,113823.0
2018-04-23 10:00:00,44.18,44.25,44.13,44.17,86646.0,39.3464,39.4087,39.3019,39.3375,86646.0
2018-04-23 10:10:00,44.17,44.22,44.11,44.2,93048.0,39.3375,39.382,39.284,39.3642,93048.0
2018-04-23 10:20:00,44.21,44.29,44.17,44.24,77052.0,39.3731,39.4444,39.3375,39.3998,77052.0
2018-04-23 10:30:00,44.24,44.28,44.15,44.22,59298.0,39.3998,39.4354,39.3197,39.382,59298.0
2018-04-23 10:40:00,44.22,44.35,44.19,44.32,48175.0,39.382,39.4978,39.3553,39.4711,48175.0
2018-04-23 10:50:00,44.33,44.46,44.32,44.46,38763.0,39.48,39.5958,39.4711,39.5958,38763.0
2018-04-23 11:00:00,44.46,44.52,44.41,44.52,31617.0,39.5958,39.6492,39.5512,39.6492,31617.0
2018-04-23 11:10:00,44.52,44.6,44.52,44.53,49788.0,39.6492,39.7204,39.6492,39.6581,49788.0
2018-04-23 11:20:00,44.53,44.53,44.42,44.45,35233.0,39.6581,39.6581,39.5601,39.5868,35233.0
2018-04-23 11:30:00,44.46,44.46,44.37,44.41,205720.0,39.5958,39.5958,39.5156,39.5512,205720.0
2018-04-23 11:40:00,44.42,44.5,44.4,44.41,159035.0,39.5601,39.6314,39.5423,39.5512,159035.0
2018-04-23 11:50:00,44.41,44.46,44.38,44.41,36752.0,39.5512,39.5958,39.5245,39.5512,36752.0
2018-04-23 12:00:00,44.4,44.46,44.4,44.42,24997.0,39.5423,39.5958,39.5423,39.5601,24997.0
2018-04-23 12:10:00,44.41,44.42,44.35,44.36,37548.0,39.5512,39.5601,39.4978,39.5067,37548.0
2018-04-23 12:20:00,44.34,44.39,44.32,44.38,113995.0,39.4889,39.5334,39.4711,39.5245,113995.0
2018-04-23 12:30:00,44.37,44.42,44.34,44.4,274864.0,39.5156,39.5601,39.4889,39.5423,274864.0
2018-04-23 12:40:00,44.4,44.43,44.37,44.37,207898.0,39.5423,39.569,39.5156,39.5156,207898.0
2018-04-23 12:50:00,44.37,44.45,44.35,44.43,268072.0,39.5156,39.5868,39.4978,39.569,268072.0
2018-04-23 13:00:00,44.43,44.44,44.39,44.4,39820.0,39.569,39.5779,39.5334,39.5423,39820.0
2018-04-23 13:10:00,44.4,44.43,44.37,44.39,43800.0,39.5423,39.569,39.5156,39.5334,43800.0
2018-04-23 13:20:00,44.39,44.48,44.39,44.45,250402.0,39.5334,39.6136,39.5334,39.5868,250402.0
2018-04-23 13:30:00,44.45,44.47,44.39,44.41,156959.0,39.5868,39.6047,39.5334,39.5512,156959.0
2018-04-23 13:40:00,44.4,44.42,44.36,44.38,94717.0,39.5423,39.5601,39.5067,39.5245,94717.0
2018-04-23 13:50:00,44.38,44.43,44.37,44.41,48465.0,39.5245,39.569,39.5156,39.5512,48465.0
2018-04-23 14:00:00,44.41,44.43,44.31,44.34,335421.0,39.5512,39.569,39.4622,39.4889,335421.0
2018-04-23 14:10:00,44.33,44.37,44.31,44.34,193234.0,39.48,39.5156,39.4622,39.4889,193234.0
2018-04-23 14:20:00,44.33,44.35,44.29,44.32,91965.0,39.48,39.4978,39.4444,39.4711,91965.0
2018-04-23 14:30:00,44.31,44.31,44.26,44.29,67242.0,39.4622,39.4622,39.4176,39.4444,67242.0
2018-04-23 14:40:00,44.28,44.33,44.27,44.27,63993.0,39.4354,39.48,39.4265,39.4265,63993.0
2018-04-23 14:50:00,44.27,44.27,44.2,44.23,75100.0,39.4265,39.4265,39.3642,39.3909,75100.0
2018-04-23 15:00:00,44.23,44.34,44.22,44.31,71871.0,39.3909,39.4889,39.382,39.4622,71871.0
2018-04-23 15:10:00,44.3,44.33,44.29,44.33,45761.0,39.4533,39.48,39.4444,39.48,45761.0
2018-04-23 15:20:00,44.33,44.4,44.32,44.39,56391.0,39.48,39.5423,39.4711,39.5334,56391.0
2018-04-23 15:30:00,44.39,44.45,44.39,44.4,53208.0,39.5334,39.5868,39.5334,39.5423,53208.0
2018-04-23 15:40:00,44.4,44.46,44.38,44.45,132779.0,39.5423,39.5958,39.5245,39.5868,132779.0
2018-04-23 15:50:00,44.45,44.47,44.41,44.44,341701.0,39.5868,39.6047,39.5512,39.5779,341701.0
2018-04-24 09:30:00,44.59,44.63,44.51,44.59,83742.0,39.7115,39.7472,39.6403,39.7115,83742.0
2018-04-24 09:40:00,44.6,44.72,44.5,44.67,112939.0,39.7204,39.8273,39.6314,39.7828,112939.0
2018-04-24 09:50:00,44.68,44.69,44.54,44.63,50406.0,39.7917,39.8006,39.667,39.7472,50406.0
2018-04-24 10:00:00,44.63,44.84,44.61,44.77,78252.0,39.7472,39.9342,39.7293,39.8718,78252.0
2018-04-24 10:10:00,44.78,44.85,44.67,44.7,95277.0,39.8807,39.9431,39.7828,39.8095,95277.0
2018-04-24 10:20:00,44.7,44.71,44.55,44.63,62754.0,39.8095,39.8184,39.6759,39.7472,62754.0
2018-04-24 10:30:00,44.63,44.68,44.57,44.68,44061.0,39.7472,39.7917,39.6937,39.7917,44061.0
2018-04-24 10:40:00,44.68,44.8,44.66,44.77,48830.0,39.7917,39.8986,39.7739,39.8718,48830.0
2018-04-24 10:50:00,44.78,44.82,44.72,44.72,93512.0,39.8807,39.9164,39.8273,39.8273,93512.0
2018-04-24 11:00:00,44.71,44.73,44.57,44.63,49409.0,39.8184,39.8362,39.6937,39.7472,49409.0
2018-04-24 11:10:00,44.63,44.7,44.61,44.67,39598.0,39.7472,39.8095,39.7293,39.7828,39598.0
2018-04-24 11:20:00,44.67,44.83,44.67,44.83,48455.0,39.7828,39.9253,39.7828,39.9253,48455.0
2018-04-24 11:30:00,44.83,44.92,44.81,44.91,93408.0,39.9253,40.0054,39.9075,39.9965,93408.0
2018-04-24 11:40:00,44.93,45.0,44.87,44.88,179946.0,40.0143,40.0767,39.9609,39.9698,179946.0
2018-04-24 11:50:00,44.88,44.94,44.83,44.88,83954.0,39.9698,40.0232,39.9253,39.9698,83954.0
2018-04-24 12:00:00,44.87,44.93,44.82,44.83,72470.0,39.9609,40.0143,39.9164,39.9253,72470.0
2018-04-24 12:10:00,44.83,44.86,44.69,44.72,171958.0,39.9253,39.952,39.8006,39.8273,171958.0
2018-04-24 12:20:00,44.72,44.74,44.64,44.69,45757.0,39.8273,39.8451,39.7561,39.8006,45757.0
2018-04-24 12:30:00,44.69,44.69,44.52,44.55,47352.0,39.8006,39.8006,39.6492,39.6759,47352.0
2018-04-24 12:40:00,44.54,44.58,44.5,44.52,50172.0,39.667,39.7026,39.6314,39.6492,50172.0
2018-04-24 12:50:00,44.52,44.55,44.36,44.36,35779.0,39.6492,39.6759,39.5067,39.5067,35779.0
2018-04-24 13:00:00,44.36,44.44,44.35,44.44,33935.0,39.5067,39.5779,39.4978,39.5779,33935.0
2018-04-24 13:10:00,44.44,44.48,44.4,44.4,44340.0,39.5779,39.6136,39.5423,39.5423,44340.0
2018-04-24 13:20:00,44.4,44.44,44.36,44.44,48796.0,39.5423,39.5779,39.5067,39.5779,48796.0
2018-04-24 13:30:00,44.44,44.45,44.34,44.36,66058.0,39.5779,39.5868,39.4889,39.5067,66058.0
2018-04-24 13:40:00,44.35,44.37,44.3,44.32,53062.0,39.4978,39.5156,39.4533,39.4711,53062.0
2018-04-24 13:50:00,44.31,44.31,44.2,44.23,27256.0,39.4622,39.4622,39.3642,39.3909,27256.0
2018-04-24 14:00:00,44.23,44.23,44.09,44.21,64450.0,39.3909,39.3909,39.2662,39.3731,64450.0
2018-04-24 14:10:00,44.22,44.34,44.22,44.26,86458.0,39.382,39.4889,39.382,39.4176,86458.0
2018-04-24 14:20:00,44.26,44.37,44.17,44.17,83061.0,39.4176,39.5156,39.3375,39.3375,83061.0
2018-04-24 14:30:00,44.17,44.27,44.13,44.13,42210.0,39.3375,39.4265,39.3019,39.3019,42210.0
2018-04-24 14:40:00,44.14,44.29,44.13,44.25,50525.0,39.3108,39.4444,39.3019,39.4087,50525.0
2018-04-24 14:50:00,44.26,44.31,44.2,44.29,91853.0,39.4176,39.4622,39.3642,39.4444,91853.0
2018-04-24 15:00:00,44.29,44.42,44.29,44.38,54650.0,39.4444,39.5601,39.4444,39.5245,54650.0
2018-04-24 15:10:00,44.39,44.46,44.34,44.37,82974.0,39.5334,39.5958,39.4889,39.5156,82974.0
2018-04-24 15:20:00,44.37,44.44,44.35,44.36,68609.0,39.5156,39.5779,39.4978,39.5067,68609.0
2018-04-24 15:30:00,44.36,44.36,44.22,44.26,128853.0,39.5067,39.5067,39.382,39.4176,128853.0
2018-04-24 15:40:00,44.25,44.34,44.21,44.33,164629.0,39.4087,39.4889,39.3731,39.48,164629.0
2018-04-24 15:50:00,44.33,44.38,44.32,44.36,257062.0,39.48,39.5245,39.4711,39.5067,257062.0
2018-04-25 09:30:00,44.22,44.4,43.99,44.09,69248.0,39.382,39.5423,39.1772,39.2662,69248.0
2018-04-25 09:40:00,44.11,44.22,44.09,44.22,73397.0,39.284,39.382,39.2662,39.382,73397.0
2018-04-25 09:50:00,44.22,44.34,44.19,44.24,124391.0,39.382,39.4889,39.3553,39.3998,124391.0
2018-04-25 10:00:00,44.24,44.36,44.18,44.34,108587.0,39.3998,39.5067,39.3464,39.4889,108587.0
2018-04-25 10:10:00,44.34,44.47,44.34,44.42,73309.0,39.4889,39.6047,39.4889,39.5601,73309.0
2018-04-25 10:20:00,44.41,44.53,44.38,44.51,373833.0,39.5512,39.6581,39.5245,39.6403,373833.0
2018-04-25 10:30:00,44.51,44.65,44.47,44.62,211079.0,39.6403,39.765,39.6047,39.7382,211079.0
2018-04-25 10:40:00,44.63,44.64,44.54,44.59,54991.0,39.7472,39.7561,39.667,39.7115,54991.0
2018-04-25 10:50:00,44.59,44.59,44.48,44.53,38626.0,39.7115,39.7115,39.6136,39.6581,38626.0
2018-04-25 11:00:00,44.52,44.62,44.49,44.58,29872.0,39.6492,39.7382,39.6225,39.7026,29872.0
2018-04-25 11:10:00,44.58,44.69,44.57,44.59,35366.0,39.7026,39.8006,39.6937,39.7115,35366.0
2018-04-25 11:20:00,44.58,44.66,44.54,44.65,28900.0,39.7026,39.7739,39.667,39.765,28900.0
2018-04-25 11:30:00,44.65,44.66,44.48,44.5,39604.0,39.765,39.7739,39.6136,39.6314,39604.0
2018-04-25 11:40:00,44.49,44.57,44.47,44.48,36792.0,39.6225,39.6937,39.6047,39.6136,36792.0
2018-04-25 11:50:00,44.49,44.59,44.48,44.52,35420.0,39.6225,39.7115,39.6136,39.6492,35420.0
2018-04-25 12:00:00,44.52,44.54,44.44,44.5,54078.0,39.6492,39.667,39.5779,39.6314,54078.0
2018-04-25 12:10:00,44.49,44.57,44.47,44.57,39577.0,39.6225,39.6937,39.6047,39.6937,39577.0
2018-04-25 12:20:00,44.57,44.59,44.49,44.53,54564.0,39.6937,39.7115,39.6225,39.6581,54564.0
2018-04-25 12:30:00,44.53,44.62,44.52,44.58,34969.0,39.6581,39.7382,39.6492,39.7026,34969.0
2018-04-25 12:40:00,44.58,44.58,44.52,44.52,23238.0,39.7026,39.7026,39.6492,39.6492,23238.0
2018-04-25 12:50:00,44.52,44.55,44.49,44.51,20145.0,39.6492,39.6759,39.6225,39.6403,20145.0
2018-04-25 13:00:00,44.5,44.59,44.49,44.58,38534.0,39.6314,39.7115,39.6225,39.7026,38534.0
2018-04-25 13:10:00,44.58,44.58,44.51,44.54,25407.0,39.7026,39.7026,39.6403,39.667,25407.0
2018-04-25 13:20:00,44.54,44.57,44.5,44.57,20787.0,39.667,39.6937,39.6314,39.6937,20787.0
2018-04-25 13:30:00,44.58,44.67,44.56,44.61,85409.0,39.7026,39.7828,39.6848,39.7293,85409.0
2018-04-25 13:40:00,44.61,44.68,44.54,44.55,51543.0,39.7293,39.7917,39.667,39.6759,51543.0
2018-04-25 13:50:00,44.55,44.61,44.53,44.59,20466.0,39.6759,39.7293,39.6581,39.7115,20466.0
2018-04-25 14:00:00,44.59,44.62,44.54,44.57,47151.0,39.7115,39.7382,39.667,39.6937,47151.0
2018-04-25 14:10:00,44.58,44.59,44.53,44.57,30542.0,39.7026,39.7115,39.6581,39.6937,30542.0
2018-04-25 14:20:00,44.55,44.58,44.5,44.51,100993.0,39.6759,39.7026,39.6314,39.6403,100993.0
2018-04-25 14:30:00,44.51,44.62,44.5,44.61,32141.0,39.6403,39.7382,39.6314,39.7293,32141.0
2018-04-25 14:40:00,44.61,44.67,44.58,44.65,28177.0,39.7293,39.7828,39.7026,39.765,28177.0
2018-04-25 14:50:00,44.65,44.7,44.61,44.69,33582.0,39.765,39.8095,39.7293,39.8006,33582.0
2018-04-25 15:00:00,44.7,44.72,44.66,44.7,33348.0,39.8095,39.8273,39.7739,39.8095,33348.0
2018-04-25 15:10:00,44.69,44.76,44.67,44.68,47078.0,39.8006,39.8629,39.7828,39.7917,47078.0
2018-04-25 15:20:00,44.67,44.7,44.62,44.66,45979.0,39.7828,39.8095,39.7382,39.7739,45979.0
2018-04-25 15:30:00,44.66,44.68,44.56,44.56,64883.0,39.7739,39.7917,39.6848,39.6848,64883.0
2018-04-25 15:40:00,44.57,44.59,44.5,44.52,140479.0,39.6937,39.7115,39.6314,39.6492,140479.0
2018-04-25 15:50:00,44.51,44.61,44.48,44.61,354701.0,39.6403,39.7293,39.6136,39.7293,354701.0
2018-04-26 09:30:00,44.79,45.08,44.73,45.01,143456.0,39.8896,40.1479,39.8362,40.0856,143456.0
2018-04-26 09:40:00,45.02,45.03,44.83,44.83,138899.0,40.0945,40.1034,39.9253,39.9253,138899.0
2018-04-26 09:50:00,44.84,45.04,44.81,45.03,89600.0,39.9342,40.1123,39.9075,40.1034,89600.0
2018-04-26 10:00:00,45.02,45.11,44.97,45.1,58443.0,40.0945,40.1746,40.05,40.1657,58443.0
2018-04-26 10:10:00,45.1,45.23,45.1,45.21,120595.0,40.1657,40.2815,40.1657,40.2637,120595.0
2018-04-26 10:20:00,45.21,45.24,45.11,45.2,57782.0,40.2637,40.2904,40.1746,40.2548,57782.0
2018-04-26 10:30:00,45.2,45.21,45.11,45.15,46656.0,40.2548,40.2637,40.1746,40.2103,46656.0
2018-04-26 10:40:00,45.16,45.24,45.15,45.19,202050.0,40.2192,40.2904,40.2103,40.2459,202050.0
2018-04-26 10:50:00,45.19,45.27,45.18,45.26,81763.0,40.2459,40.3171,40.237,40.3082,81763.0
2018-04-26 11:00:00,45.27,45.27,45.13,45.14,87409.0,40.3171,40.3171,40.1924,40.2014,87409.0
2018-04-26 11:10:00,45.15,45.19,45.05,45.07,45763.0,40.2103,40.2459,40.1212,40.139,45763.0
2018-04-26 11:20:00,45.07,45.12,45.07,45.12,25551.0,40.139,40.1835,40.139,40.1835,25551.0
2018-04-26 11:30:00,45.11,45.11,44.99,45.1,64458.0,40.1746,40.1746,40.0678,40.1657,64458.0
2018-04-26 11:40:00,45.1,45.1,45.03,45.06,22763.0,40.1657,40.1657,40.1034,40.1301,22763.0
2018-04-26 11:50:00,45.05,45.05,44.92,44.95,24522.0,40.1212,40.1212,40.0054,40.0321,24522.0
2018-04-26 12:00:00,44.95,45.06,44.95,45.06,30324.0,40.0321,40.1301,40.0321,40.1301,30324.0
2018-04-26 12:10:00,45.06,45.12,45.05,45.12,71546.0,40.1301,40.1835,40.1212,40.1835,71546.0
2018-04-26 12:20:00,45.13,45.2,45.13,45.14,94376.0,40.1924,40.2548,40.1924,40.2014,94376.0
2018-04-26 12:30:00,45.13,45.13,45.07,45.1,111165.0,40.1924,40.1924,40.139,40.1657,111165.0
2018-04-26 12:40:00,45.09,45.1,45.03,45.05,23919.0,40.1568,40.1657,40.1034,40.1212,23919.0
2018-04-26 12:50:00,45.05,45.07,45.02,45.02,31644.0,40.1212,40.139,40.0945,40.0945,31644.0
2018-04-26 13:00:00,45.03,45.09,45.01,45.08,65283.0,40.1034,40.1568,40.0856,40.1479,65283.0
2018-04-26 13:10:00,45.08,45.17,45.05,45.15,129526.0,40.1479,40.2281,40.1212,40.2103,129526.0
2018-04-26 13:20:00,45.16,45.16,45.11,45.13,46623.0,40.2192,40.2192,40.1746,40.1924,46623.0
2018-04-26 13:30:00,45.12,45.17,45.08,45.14,54320.0,40.1835,40.2281,40.1479,40.2014,54320.0
2018-04-26 13:40:00,45.15,45.24,45.11,45.23,52753.0,40.2103,40.2904,40.1746,40.2815,52753.0
2018-04-26 13:50:00,45.23,45.26,45.19,45.26,47803.0,40.2815,40.3082,40.2459,40.3082,47803.0
2018-04-26 14:00:00,45.25,45.31,45.24,45.3,95885.0,40.2993,40.3528,40.2904,40.3438,95885.0
2018-04-26 14:10:00,45.31,45.34,45.26,45.32,40075.0,40.3528,40.3795,40.3082,40.3617,40075.0
2018-04-26 14:20:00,45.33,45.37,45.31,45.37,38860.0,40.3706,40.4062,40.3528,40.4062,38860.0
2018-04-26 14:30:00,45.37,45.38,45.29,45.33,76795.0,40.4062,40.4151,40.3349,40.3706,76795.0
2018-04-26 14:40:00,45.33,45.4,45.33,45.38,56826.0,40.3706,40.4329,40.3706,40.4151,56826.0
2018-04-26 14:50:00,45.37,45.41,45.36,45.37,39517.0,40.4062,40.4418,40.3973,40.4062,39517.0
2018-04-26 15:00:00,45.37,45.39,45.33,45.34,64563.0,40.4062,40.424,40.3706,40.3795,64563.0
2018-04-26 15:10:00,45.34,45.36,45.31,45.33,107188.0,40.3795,40.3973,40.3528,40.3706,107188.0
2018-04-26 15:20:00,45.33,45.34,45.25,45.26,99496.0,40.3706,40.3795,40.2993,40.3082,99496.0
2018-04-26 15:30:00,45.27,45.28,45.22,45.24,282149.0,40.3171,40.326,40.2726,40.2904,282149.0
2018-04-26 15:40:00,45.23,45.28,45.22,45.25,194546.0,40.2815,40.326,40.2726,40.2993,194546.0
2018-04-26 15:50:00,45.25,45.26,45.2,45.25,573019.0,40.2993,40.3082,40.2548,40.2993,573019.0
2018-04-27 09:30:00,45.3,45.63,45.3,45.44,176095.0,40.3438,40.6377,40.3438,40.4685,176095.0
2018-04-27 09:40:00,45.44,45.61,45.43,45.51,282195.0,40.4685,40.6199,40.4596,40.5309,282195.0
2018-04-27 09:50:00,45.51,45.67,45.43,45.54,112074.0,40.5309,40.6734,40.4596,40.5576,112074.0
2018-04-27 10:00:00,45.54,45.62,45.5,45.54,55414.0,40.5576,40.6288,40.522,40.5576,55414.0
2018-04-27 10:10:00,45.53,45.63,45.45,45.52,108780.0,40.5487,40.6377,40.4774,40.5398,108780.0
2018-04-27 10:20:00,45.52,45.54,45.4,45.4,102842.0,40.5398,40.5576,40.4329,40.4329,102842.0
2018-04-27 10:30:00,45.39,45.4,45.22,45.23,93754.0,40.424,40.4329,40.2726,40.2815,93754.0
2018-04-27 10:40:00,45.22,45.34,45.22,45.33,44609.0,40.2726,40.3795,40.2726,40.3706,44609.0
2018-04-27 10:50:00,45.33,45.33,45.18,45.29,53112.0,40.3706,40.3706,40.237,40.3349,53112.0
2018-04-27 11:00:00,45.29,45.49,45.28,45.46,32023.0,40.3349,40.5131,40.326,40.4863,32023.0
2018-04-27 11:10:00,45.45,45.51,45.42,45.48,71637.0,40.4774,40.5309,40.4507,40.5042,71637.0
2018-04-27 11:20:00,45.48,45.53,45.44,45.52,37757.0,40.5042,40.5487,40.4685,40.5398,37757.0
2018-04-27 11:30:00,45.51,45.54,45.46,45.51,39229.0,40.5309,40.5576,40.4863,40.5309,39229.0
2018-04-27 11:40:00,45.5,45.54,45.46,45.53,315115.0,40.522,40.5576,40.4863,40.5487,315115.0
2018-04-27 11:50:00,45.53,45.59,45.49,45.55,198116.0,40.5487,40.6021,40.5131,40.5665,198116.0
2018-04-27 12:00:00,45.56,45.62,45.54,45.54,33956.0,40.5754,40.6288,40.5576,40.5576,33956.0
2018-04-27 12:10:00,45.55,45.6,45.53,45.6,49302.0,40.5665,40.611,40.5487,40.611,49302.0
2018-04-27 12:20:00,45.6,45.62,45.57,45.62,28356.0,40.611,40.6288,40.5843,40.6288,28356.0
2018-04-27 12:30:00,45.61,45.63,45.54,45.63,161175.0,40.6199,40.6377,40.5576,40.6377,161175.0
2018-04-27 12:40:00,45.63,45.66,45.61,45.65,77194.0,40.6377,40.6645,40.6199,40.6556,77194.0
2018-04-27 12:50:00,45.65,45.78,45.65,45.77,73890.0,40.6556,40.7713,40.6556,40.7624,73890.0
2018-04-27 13:00:00,45.78,45.82,45.75,45.81,50926.0,40.7713,40.807,40.7446,40.7981,50926.0
2018-04-27 13:10:00,45.81,45.82,45.77,45.8,64086.0,40.7981,40.807,40.7624,40.7891,64086.0
2018-04-27 13:20:00,45.79,45.79,45.71,45.75,21416.0,40.7802,40.7802,40.709,40.7446,21416.0
2018-04-27 13:30:00,45.74,45.76,45.68,45.68,20353.0,40.7357,40.7535,40.6823,40.6823,20353.0
2018-04-27 13:40:00,45.69,45.69,45.65,45.66,15405.0,40.6912,40.6912,40.6556,40.6645,15405.0
2018-04-27 13:50:00,45.65,45.7,45.64,45.65,30197.0,40.6556,40.7001,40.6467,40.6556,30197.0
2018-04-27 14:00:00,45.64,45.67,45.63,45.66,46338.0,40.6467,40.6734,40.6377,40.6645,46338.0
2018-04-27 14:10:00,45.66,45.74,45.65,45.73,91924.0,40.6645,40.7357,40.6556,40.7268,91924.0
2018-04-27 14:20:00,45.73,45.74,45.7,45.72,43069.0,40.7268,40.7357,40.7001,40.7179,43069.0
2018-04-27 14:30:00,45.72,45.75,45.69,45.73,53195.0,40.7179,40.7446,40.6912,40.7268,53195.0
2018-04-27 14:40:00,45.73,45.76,45.71,45.73,37346.0,40.7268,40.7535,40.709,40.7268,37346.0
2018-04-27 14:50:00,45.73,45.73,45.65,45.67,112994.0,40.7268,40.7268,40.6556,40.6734,112994.0
2018-04-27 15:00:00,45.67,45.75,45.67,45.72,67022.0,40.6734,40.7446,40.6734,40.7179,67022.0
2018-04-27 15:10:00,45.73,45.73,45.66,45.68,67311.0,40.7268,40.7268,40.6645,40.6823,67311.0
2018-04-27 15:20:00,45.68,45.69,45.64,45.66,55485.0,40.6823,40.6912,40.6467,40.6645,55485.0
2018-04-27 15:30:00,45.66,45.74,45.65,45.7,95239.0,40.6645,40.7357,40.6556,40.7001,95239.0
2018-04-27 15:40:00,45.69,45.73,45.66,45.71,139204.0,40.6912,40.7268,40.6645,40.709,139204.0
2018-04-27 15:50:00,45.72,45.75,45.69,45.72,356064.0,40.7179,40.7446,40.6912,40.7179,356064.0
2018-04-30 09:30:00,45.81,45.94,45.79,45.88,137330.0,40.7981,40.9138,40.7802,40.8604,137330.0
2018-04-30 09:40:00,45.89,46.01,45.78,45.78,216384.0,40.8693,40.9762,40.7713,40.7713,216384.0
2018-04-30 09:50:00,45.77,45.85,45.75,45.8,147096.0,40.7624,40.8337,40.7446,40.7891,147096.0
2018-04-30 10:00:00,45.8,45.84,45.74,45.75,115241.0,40.7891,40.8248,40.7357,40.7446,115241.0
2018-04-30 10:10:00,45.75,45.85,45.71,45.74,96487.0,40.7446,40.8337,40.709,40.7357,96487.0
2018-04-30 10:20:00,45.74,45.81,45.68,45.79,76418.0,40.7357,40.7981,40.6823,40.7802,76418.0
2018-04-30 10:30:00,45.8,45.8,45.69,45.7,63690.0,40.7891,40.7891,40.6912,40.7001,63690.0
2018-04-30 10:40:00,45.7,45.79,45.68,45.72,78825.0,40.7001,40.7802,40.6823,40.7179,78825.0
2018-04-30 10:50:00,45.72,45.75,45.62,45.64,64022.0,40.7179,40.7446,40.6288,40.6467,64022.0
2018-04-30 11:00:00,45.65,45.69,45.64,45.68,52079.0,40.6556,40.6912,40.6467,40.6823,52079.0
2018-04-30 11:10:00,45.68,45.69,45.6,45.66,112611.0,40.6823,40.6912,40.611,40.6645,112611.0
2018-04-30 11:20:00,45.66,45.7,45.63,45.65,33389.0,40.6645,40.7001,40.6377,40.6556,33389.0
2018-04-30 11:30:00,45.65,45.65,45.52,45.53,56214.0,40.6556,40.6556,40.5398,40.5487,56214.0
2018-04-30 11:40:00,45.52,45.55,45.44,45.46,78679.0,40.5398,40.5665,40.4685,40.4863,78679.0
2018-04-30 11:50:00,45.46,45.52,45.43,45.48,54351.0,40.4863,40.5398,40.4596,40.5042,54351.0
2018-04-30 12:00:00,45.48,45.5,45.42,45.44,47282.0,40.5042,40.522,40.4507,40.4685,47282.0
2018-04-30 12:10:00,45.44,45.45,45.39,45.44,143001.0,40.4685,40.4774,40.424,40.4685,143001.0
2018-04-30 12:20:00,45.44,45.47,45.42,45.44,79137.0,40.4685,40.4953,40.4507,40.4685,79137.0
2018-04-30 12:30:00,45.44,45.47,45.41,45.44,80519.0,40.4685,40.4953,40.4418,40.4685,80519.0
2018-04-30 12:40:00,45.44,45.44,45.37,45.37,54107.0,40.4685,40.4685,40.4062,40.4062,54107.0
2018-04-30 12:50:00,45.38,45.39,45.31,45.38,64266.0,40.4151,40.424,40.3528,40.4151,64266.0
2018-04-30 13:00:00,45.38,45.43,45.35,45.36,134590.0,40.4151,40.4596,40.3884,40.3973,134590.0
2018-04-30 13:10:00,45.35,45.36,45.3,45.32,49853.0,40.3884,40.3973,40.3438,40.3617,49853.0
2018-04-30 13:20:00,45.31,45.37,45.3,45.35,38120.0,40.3528,40.4062,40.3438,40.3884,38120.0
2018-04-30 13:30:00,45.34,45.36,45.29,45.3,103892.0,40.3795,40.3973,40.3349,40.3438,103892.0
2018-04-30 13:40:00,45.3,45.35,45.25,45.26,116855.0,40.3438,40.3884,40.2993,40.3082,116855.0
2018-04-30 13:50:00,45.27,45.32,45.23,45.3,45645.0,40.3171,40.3617,40.2815,40.3438,45645.0
2018-04-30 14:00:00,45.3,45.3,45.16,45.17,60231.0,40.3438,40.3438,40.2192,40.2281,60231.0
2018-04-30 14:10:00,45.17,45.22,45.14,45.17,89551.0,40.2281,40.2726,40.2014,40.2281,89551.0
2018-04-30 14:20:00,45.18,45.28,45.17,45.26,54574.0,40.237,40.326,40.2281,40.3082,54574.0
2018-04-30 14:30:00,45.25,45.28,45.23,45.25,65464.0,40.2993,40.326,40.2815,40.2993,65464.0
2018-04-30 14:40:00,45.25,45.27,45.19,45.25,87315.0,40.2993,40.3171,40.2459,40.2993,87315.0
2018-04-30 14:50:00,45.25,45.26,45.2,45.23,75066.0,40.2993,40.3082,40.2548,40.2815,75066.0
2018-04-30 15:00:00,45.22,45.23,45.19,45.2,66094.0,40.2726,40.2815,40.2459,40.2548,66094.0
2018-04-30 15:10:00,45.19,45.25,45.19,45.2,73889.0,40.2459,40.2993,40.2459,40.2548,73889.0
2018-04-30 15:20:00,45.2,45.22,45.1,45.12,64482.0,40.2548,40.2726,40.1657,40.1835,64482.0
2018-04-30 15:30:00,45.12,45.25,45.11,45.25,72762.0,40.1835,40.2993,40.1746,40.2993,72762.0
2018-04-30 15:40:00,45.24,45.28,45.23,45.27,125050.0,40.2904,40.326,40.2815,40.3171,125050.0
2018-04-30 15:50:00,45.27,45.27,45.19,45.19,432455.0,40.3171,40.3171,40.2459,40.2459,432455.0
2018-05-01 09:30:00,45.2,45.2,44.85,44.89,90015.0,40.2548,40.2548,39.9431,39.9787,90015.0
2018-05-01 09:40:00,44.89,45.1,44.87,45.1,124147.0,39.9787,40.1657,39.9609,40.1657,124147.0
2018-05-01 09:50:00,45.1,45.27,45.1,45.2,162978.0,40.1657,40.3171,40.1657,40.2548,162978.0
2018-05-01 10:00:00,45.19,45.19,44.94,44.95,93642.0,40.2459,40.2459,40.0232,40.0321,93642.0
2018-05-01 10:10:00,44.94,44.95,44.85,44.92,52834.0,40.0232,40.0321,39.9431,40.0054,52834.0
2018-05-01 10:20:00,44.93,44.98,44.87,44.9,41604.0,40.0143,40.0589,39.9609,39.9876,41604.0
2018-05-01 10:30:00,44.9,44.9,44.71,44.72,119436.0,39.9876,39.9876,39.8184,39.8273,119436.0
2018-05-01 10:40:00,44.72,44.79,44.69,44.71,42600.0,39.8273,39.8896,39.8006,39.8184,42600.0
2018-05-01 10:50:00,44.71,44.75,44.61,44.62,192777.0,39.8184,39.854,39.7293,39.7382,192777.0
2018-05-01 11:00:00,44.61,44.64,44.54,44.64,35472.0,39.7293,39.7561,39.667,39.7561,35472.0
2018-05-01 11:10:00,44.65,44.71,44.6,44.63,32133.0,39.765,39.8184,39.7204,39.7472,32133.0
2018-05-01 11:20:00,44.64,44.69,44.62,44.63,47075.0,39.7561,39.8006,39.7382,39.7472,47075.0
2018-05-01 11:30:00,44.62,44.79,44.61,44.7,34812.0,39.7382,39.8896,39.7293,39.8095,34812.0
2018-05-01 11:40:00,44.71,44.8,44.69,44.72,24250.0,39.8184,39.8986,39.8006,39.8273,24250.0
2018-05-01 11:50:00,44.73,44.77,44.51,44.51,478858.0,39.8362,39.8718,39.6403,39.6403,478858.0
2018-05-01 12:00:00,44.51,44.6,44.45,44.59,272996.0,39.6403,39.7204,39.5868,39.7115,272996.0
2018-05-01 12:10:00,44.6,44.64,44.54,44.62,55304.0,39.7204,39.7561,39.667,39.7382,55304.0
2018-05-01 12:20:00,44.61,44.71,44.58,44.71,49312.0,39.7293,39.8184,39.7026,39.8184,49312.0
2018-05-01 12:30:00,44.71,44.74,44.66,44.66,22455.0,39.8184,39.8451,39.7739,39.7739,22455.0
2018-05-01 12:40:00,44.67,44.7,44.63,44.66,16724.0,39.7828,39.8095,39.7472,39.7739,16724.0
2018-05-01 12:50:00,44.66,44.7,44.63,44.63,21059.0,39.7739,39.8095,39.7472,39.7472,21059.0
2018-05-01 13:00:00,44.62,44.63,44.56,44.59,34751.0,39.7382,39.7472,39.6848,39.7115,34751.0
2018-05-01 13:10:00,44.59,44.64,44.56,44.64,37828.0,39.7115,39.7561,39.6848,39.7561,37828.0
2018-05-01 13:20:00,44.64,44.64,44.56,44.58,49468.0,39.7561,39.7561,39.6848,39.7026,49468.0
2018-05-01 13:30:00,44.58,44.63,44.57,44.61,131319.0,39.7026,39.7472,39.6937,39.7293,131319.0
2018-05-01 13:40:00,44.61,44.75,44.6,44.74,53550.0,39.7293,39.854,39.7204,39.8451,53550.0
2018-05-01 13:50:00,44.74,44.85,44.7,44.84,117630.0,39.8451,39.9431,39.8095,39.9342,117630.0
2018-05-01 14:00:00,44.84,44.89,44.81,44.82,91798.0,39.9342,39.9787,39.9075,39.9164,91798.0
2018-05-01 14:10:00,44.82,44.92,44.82,44.9,41126.0,39.9164,40.0054,39.9164,39.9876,41126.0
2018-05-01 14:20:00,44.9,45.0,44.88,44.94,135181.0,39.9876,40.0767,39.9698,40.0232,135181.0
2018-05-01 14:30:00,44.94,44.95,44.86,44.92,139547.0,40.0232,40.0321,39.952,40.0054,139547.0
2018-05-01 14:40:00,44.91,45.09,44.9,45.05,163693.0,39.9965,40.1568,39.9876,40.1212,163693.0
2018-05-01 14:50:00,45.05,45.08,44.95,44.99,412477.0,40.1212,40.1479,40.0321,40.0678,412477.0
2018-05-01 15:00:00,45.0,45.06,44.96,45.06,117528.0,40.0767,40.1301,40.041,40.1301,117528.0
2018-05-01 15:10:00,45.06,45.06,44.99,45.05,24457.0,40.1301,40.1301,40.0678,40.1212,24457.0
2018-05-01 15:20:00,45.06,45.09,45.02,45.05,53897.0,40.1301,40.1568,40.0945,40.1212,53897.0
2018-05-01 15:30:00,45.06,45.1,45.01,45.02,143700.0,40.1301,40.1657,40.0856,40.0945,143700.0
2018-05-01 15:40:00,45.02,45.11,45.01,45.08,180778.0,40.0945,40.1746,40.0856,40.1479,180778.0
2018-05-01 15:50:00,45.08,45.11,45.04,45.07,220867.0,40.1479,40.1746,40.1123,40.139,220867.0
2018-05-02 09:30:00,45.03,45.05,44.76,44.77,151572.0,40.1034,40.1212,39.8629,39.8718,151572.0
2018-05-02 09:40:00,44.79,44.85,44.62,44.85,66278.0,39.8896,39.9431,39.7382,39.9431,66278.0
2018-05-02 09:50:00,44.85,44.96,44.79,44.93,38958.0,39.9431,40.041,39.8896,40.0143,38958.0
2018-05-02 10:00:00,44.93,45.05,44.91,45.01,53947.0,40.0143,40.1212,39.9965,40.0856,53947.0
2018-05-02 10:10:00,45.01,45.08,44.94,45.01,30083.0,40.0856,40.1479,40.0232,40.0856,30083.0
2018-05-02 10:20:00,45.0,45.2,45.0,45.15,29350.0,40.0767,40.2548,40.0767,40.2103,29350.0
2018-05-02 10:30:00,45.15,45.21,45.14,45.16,79714.0,40.2103,40.2637,40.2014,40.2192,79714.0
2018-05-02 10:40:00,45.17,45.27,45.16,45.26,57327.0,40.2281,40.3171,40.2192,40.3082,57327.0
2018-05-02 10:50:00,45.25,45.28,45.18,45.23,22853.0,40.2993,40.326,40.237,40.2815,22853.0
2018-05-02 11:00:00,45.23,45.23,45.16,45.19,84539.0,40.2815,40.2815,40.2192,40.2459,84539.0
2018-05-02 11:10:00,45.19,45.31,45.19,45.29,69542.0,40.2459,40.3528,40.2459,40.3349,69542.0
2018-05-02 11:20:00,45.3,45.3,45.21,45.21,27508.0,40.3438,40.3438,40.2637,40.2637,27508.0
2018-05-02 11:30:00,45.2,45.21,45.16,45.19,25015.0,40.2548,40.2637,40.2192,40.2459,25015.0
2018-05-02 11:40:00,45.19,45.23,45.13,45.21,26623.0,40.2459,40.2815,40.1924,40.2637,26623.0
2018-05-02 11:50:00,45.21,45.21,45.14,45.2,19150.0,40.2637,40.2637,40.2014,40.2548,19150.0
2018-05-02 12:00:00,45.19,45.24,45.18,45.22,38300.0,40.2459,40.2904,40.237,40.2726,38300.0
2018-05-02 12:10:00,45.22,45.25,45.2,45.24,15717.0,40.2726,40.2993,40.2548,40.2904,15717.0
2018-05-02 12:20:00,45.23,45.27,45.23,45.24,38990.0,40.2815,40.3171,40.2815,40.2904,38990.0
2018-05-02 12:30:00,45.25,45.26,45.22,45.23,19666.0,40.2993,40.3082,40.2726,40.2815,19666.0
2018-05-02 12:40:00,45.24,45.26,45.22,45.24,22682.0,40.2904,40.3082,40.2726,40.2904,22682.0
2018-05-02 12:50:00,45.23,45.27,45.22,45.25,17508.0,40.2815,40.3171,40.2726,40.2993,17508.0
2018-05-02 13:00:00,45.25,45.32,45.25,45.31,23495.0,40.2993,40.3617,40.2993,40.3528,23495.0
2018-05-02 13:10:00,45.31,45.37,45.31,45.33,20353.0,40.3528,40.4062,40.3528,40.3706,20353.0
2018-05-02 13:20:00,45.34,45.38,45.33,45.37,16816.0,40.3795,40.4151,40.3706,40.4062,16816.0
2018-05-02 13:30:00,45.38,45.38,45.3,45.31,55827.0,40.4151,40.4151,40.3438,40.3528,55827.0
2018-05-02 13:40:00,45.32,45.39,45.31,45.37,60685.0,40.3617,40.424,40.3528,40.4062,60685.0
2018-05-02 13:50:00,45.37,45.41,45.36,45.39,57000.0,40.4062,40.4418,40.3973,40.424,57000.0
2018-05-02 14:00:00,45.39,45.55,45.38,45.54,36827.0,40.424,40.5665,40.4151,40.5576,36827.0
2018-05-02 14:10:00,45.55,45.56,45.43,45.44,151522.0,40.5665,40.5754,40.4596,40.4685,151522.0
2018-05-02 14:20:00,45.44,45.5,45.41,45.48,81883.0,40.4685,40.522,40.4418,40.5042,81883.0
2018-05-02 14:30:00,45.46,45.52,45.42,45.47,74633.0,40.4863,40.5398,40.4507,40.4953,74633.0
2018-05-02 14:40:00,45.47,45.5,45.43,45.49,136687.0,40.4953,40.522,40.4596,40.5131,136687.0
2018-05-02 14:50:00,45.48,45.53,45.45,45.46,88017.0,40.5042,40.5487,40.4774,40.4863,88017.0
2018-05-02 15:00:00,45.46,45.48,45.43,45.47,99979.0,40.4863,40.5042,40.4596,40.4953,99979.0
2018-05-02 15:10:00,45.46,45.48,45.41,45.41,102464.0,40.4863,40.5042,40.4418,40.4418,102464.0
2018-05-02 15:20:00,45.42,45.43,45.31,45.34,129656.0,40.4507,40.4596,40.3528,40.3795,129656.0
2018-05-02 15:30:00,45.34,45.35,45.27,45.33,158817.0,40.3795,40.3884,40.3171,40.3706,158817.0
2018-05-02 15:40:00,45.33,45.34,45.23,45.23,126056.0,40.3706,40.3795,40.2815,40.2815,126056.0
2018-05-02 15:50:00,45.23,45.27,45.21,45.26,260693.0,40.2815,40.3171,40.2637,40.3082,260693.0
2018-05-03 09:30:00,45.08,45.28,44.8,44.93,126616.0,40.1479,40.326,39.8986,40.0143,126616.0
2018-05-03 09:40:00,44.87,44.94,44.78,44.91,48345.0,39.9609,40.0232,39.8807,39.9965,48345.0
2018-05-03 09:50:00,44.93,45.06,44.93,45.05,35017.0,40.0143,40.1301,40.0143,40.1212,35017.0
2018-05-03 10:00:00,45.06,45.09,44.86,44.96,112460.0,40.1301,40.1568,39.952,40.041,112460.0
2018-05-03 10:10:00,44.96,44.96,44.84,44.87,41990.0,40.041,40.041,39.9342,39.9609,41990.0
2018-05-03 10:20:00,44.87,44.89,44.76,44.79,72690.0,39.9609,39.9787,39.8629,39.8896,72690.0
2018-05-03 10:30:00,44.79,44.79,44.58,44.64,66821.0,39.8896,39.8896,39.7026,39.7561,66821.0
2018-05-03 10:40:00,44.64,44.72,44.6,44.67,33441.0,39.7561,39.8273,39.7204,39.7828,33441.0
2018-05-03 10:50:00,44.67,44.67,44.52,44.59,109693.0,39.7828,39.7828,39.6492,39.7115,109693.0
2018-05-03 11:00:00,44.59,44.63,44.47,44.6,201315.0,39.7115,39.7472,39.6047,39.7204,201315.0
2018-05-03 11:10:00,44.58,44.75,44.56,44.69,76894.0,39.7026,39.854,39.6848,39.8006,76894.0
2018-05-03 11:20:00,44.69,44.71,44.63,44.64,71430.0,39.8006,39.8184,39.7472,39.7561,71430.0
2018-05-03 11:30:00,44.63,44.7,44.61,44.65,59136.0,39.7472,39.8095,39.7293,39.765,59136.0
2018-05-03 11:40:00,44.66,44.76,44.59,44.72,201209.0,39.7739,39.8629,39.7115,39.8273,201209.0
2018-05-03 11:50:00,44.72,44.77,44.71,44.75,150178.0,39.8273,39.8718,39.8184,39.854,150178.0
2018-05-03 12:00:00,44.76,44.84,44.76,44.77,24493.0,39.8629,39.9342,39.8629,39.8718,24493.0
2018-05-03 12:10:00,44.77,44.79,44.68,44.69,29894.0,39.8718,39.8896,39.7917,39.8006,29894.0
2018-05-03 12:20:00,44.7,44.72,44.61,44.61,39745.0,39.8095,39.8273,39.7293,39.7293,39745.0
2018-05-03 12:30:00,44.61,44.82,44.61,44.8,434092.0,39.7293,39.9164,39.7293,39.8986,434092.0
2018-05-03 12:40:00,44.79,44.92,44.78,44.91,95630.0,39.8896,40.0054,39.8807,39.9965,95630.0
2018-05-03 12:50:00,44.91,45.01,44.9,44.99,86182.0,39.9965,40.0856,39.9876,40.0678,86182.0
2018-05-03 13:00:00,44.99,45.0,44.82,44.82,32874.0,40.0678,40.0767,39.9164,39.9164,32874.0
2018-05-03 13:10:00,44.81,44.93,44.81,44.88,70391.0,39.9075,40.0143,39.9075,39.9698,70391.0
2018-05-03 13:20:00,44.89,44.95,44.83,44.86,111375.0,39.9787,40.0321,39.9253,39.952,111375.0
2018-05-03 13:30:00,44.87,45.02,44.86,45.02,49826.0,39.9609,40.0945,39.952,40.0945,49826.0
2018-05-03 13:40:00,45.02,45.05,44.95,44.97,49610.0,40.0945,40.1212,40.0321,40.05,49610.0
2018-05-03 13:50:00,44.97,45.0,44.94,44.94,90521.0,40.05,40.0767,40.0232,40.0232,90521.0
2018-05-03 14:00:00,44.94,44.98,44.89,44.98,72047.0,40.0232,40.0589,39.9787,40.0589,72047.0
2018-05-03 14:10:00,44.97,44.98,44.87,44.88,102398.0,40.05,40.0589,39.9609,39.9698,102398.0
2018-05-03 14:20:00,44.88,44.88,44.82,44.87,42889.0,39.9698,39.9698,39.9164,39.9609,42889.0
2018-05-03 14:30:00,44.88,44.96,44.87,44.91,114909.0,39.9698,40.041,39.9609,39.9965,114909.0
2018-05-03 14:40:00,44.92,44.92,44.8,44.81,64607.0,40.0054,40.0054,39.8986,39.9075,64607.0
2018-05-03 14:50:00,44.8,44.81,44.74,44.77,94594.0,39.8986,39.9075,39.8451,39.8718,94594.0
2018-05-03 15:00:00,44.77,44.85,44.76,44.79,169210.0,39.8718,39.9431,39.8629,39.8896,169210.0
2018-05-03 15:10:00,44.78,44.86,44.76,44.83,31552.0,39.8807,39.952,39.8629,39.9253,31552.0
2018-05-03 15:20:00,44.84,44.85,44.79,44.82,135112.0,39.9342,39.9431,39.8896,39.9164,135112.0
2018-05-03 15:30:00,44.82,44.86,44.74,44.75,154822.0,39.9164,39.952,39.8451,39.854,154822.0
2018-05-03 15:40:00,44.75,44.75,44.7,44.72,180259.0,39.854,39.854,39.8095,39.8273,180259.0
2018-05-03 15:50:00,44.72,44.75,44.68,44.73,296759.0,39.8273,39.854,39.7917,39.8362,296759.0
2018-05-04 09:30:00,44.68,44.68,44.25,44.52,209359.0,39.7917,39.7917,39.4087,39.6492,209359.0
2018-05-04 09:40:00,44.52,44.72,44.48,44.71,102045.0,39.6492,39.8273,39.6136,39.8184,102045.0
2018-05-04 09:50:00,44.71,44.72,44.63,44.66,56955.0,39.8184,39.8273,39.7472,39.7739,56955.0
2018-05-04 10:00:00,44.66,44.69,44.57,44.68,62338.0,39.7739,39.8006,39.6937,39.7917,62338.0
2018-05-04 10:10:00,44.68,44.74,44.64,44.66,98725.0,39.7917,39.8451,39.7561,39.7739,98725.0
2018-05-04 10:20:00,44.67,44.72,44.64,44.68,102859.0,39.7828,39.8273,39.7561,39.7917,102859.0
2018-05-04 10:30:00,44.67,44.73,44.66,44.72,47945.0,39.7828,39.8362,39.7739,39.8273,47945.0
2018-05-04 10:40:00,44.73,44.86,44.73,44.82,46517.0,39.8362,39.952,39.8362,39.9164,46517.0
2018-05-04 10:50:00,44.82,44.87,44.81,44.83,124517.0,39.9164,39.9609,39.9075,39.9253,124517.0
2018-05-04 11:00:00,44.84,44.88,44.78,44.88,55068.0,39.9342,39.9698,39.8807,39.9698,55068.0
2018-05-04 11:10:00,44.89,44.96,44.89,44.93,67617.0,39.9787,40.041,39.9787,40.0143,67617.0
2018-05-04 11:20:00,44.93,45.0,44.93,45.0,96287.0,40.0143,40.0767,40.0143,40.0767,96287.0
2018-05-04 11:30:00,44.99,45.1,44.98,45.03,33559.0,40.0678,40.1657,40.0589,40.1034,33559.0
2018-05-04 11:40:00,45.03,45.06,45.0,45.01,34295.0,40.1034,40.1301,40.0767,40.0856,34295.0
2018-05-04 11:50:00,45.01,45.06,45.0,45.06,35999.0,40.0856,40.1301,40.0767,40.1301,35999.0
2018-05-04 12:00:00,45.06,45.07,44.96,44.97,122614.0,40.1301,40.139,40.041,40.05,122614.0
2018-05-04 12:10:00,44.97,44.98,44.94,44.97,72522.0,40.05,40.0589,40.0232,40.05,72522.0
2018-05-04 12:20:00,44.97,45.02,44.96,45.01,34403.0,40.05,40.0945,40.041,40.0856,34403.0
2018-05-04 12:30:00,45.01,45.1,45.01,45.1,68016.0,40.0856,40.1657,40.0856,40.1657,68016.0
2018-05-04 12:40:00,45.09,45.1,45.02,45.03,68423.0,40.1568,40.1657,40.0945,40.1034,68423.0
2018-05-04 12:50:00,45.03,45.1,45.01,45.09,78845.0,40.1034,40.1657,40.0856,40.1568,78845.0
2018-05-04 13:00:00,45.09,45.13,45.08,45.11,52513.0,40.1568,40.1924,40.1479,40.1746,52513.0
2018-05-04 13:10:00,45.11,45.11,45.05,45.07,36238.0,40.1746,40.1746,40.1212,40.139,36238.0
2018-05-04 13:20:00,45.07,45.14,45.07,45.1,88800.0,40.139,40.2014,40.139,40.1657,88800.0
2018-05-04 13:30:00,45.1,45.11,45.06,45.09,41964.0,40.1657,40.1746,40.1301,40.1568,41964.0
2018-05-04 13:40:00,45.09,45.12,45.06,45.06,59090.0,40.1568,40.1835,40.1301,40.1301,59090.0
2018-05-04 13:50:00,45.07,45.1,45.04,45.09,73281.0,40.139,40.1657,40.1123,40.1568,73281.0
2018-05-04 14:00:00,45.1,45.15,45.09,45.14,80971.0,40.1657,40.2103,40.1568,40.2014,80971.0
2018-05-04 14:10:00,45.13,45.19,45.13,45.18,48551.0,40.1924,40.2459,40.1924,40.237,48551.0
2018-05-04 14:20:00,45.19,45.25,45.19,45.24,72852.0,40.2459,40.2993,40.2459,40.2904,72852.0
2018-05-04 14:30:00,45.24,45.26,45.18,45.2,41349.0,40.2904,40.3082,40.237,40.2548,41349.0
2018-05-04 14:40:00,45.21,45.22,45.2,45.2,52426.0,40.2637,40.2726,40.2548,40.2548,52426.0
2018-05-04 14:50:00,45.21,45.22,45.14,45.14,83851.0,40.2637,40.2726,40.2014,40.2014,83851.0
2018-05-04 15:00:00,45.14,45.16,45.1,45.12,423943.0,40.2014,40.2192,40.1657,40.1835,423943.0
2018-05-04 15:10:00,45.12,45.15,45.09,45.09,103434.0,40.1835,40.2103,40.1568,40.1568,103434.0
2018-05-04 15:20:00,45.09,45.13,45.08,45.09,115953.0,40.1568,40.1924,40.1479,40.1568,115953.0
2018-05-04 15:30:00,45.09,45.11,45.02,45.02,89237.0,40.1568,40.1746,40.0945,40.0945,89237.0
2018-05-04 15:40:00,45.02,45.05,45.0,45.01,169551.0,40.0945,40.1212,40.0767,40.0856,169551.0
2018-05-04 15:50:00,45.0,45.02,44.92,45.0,304789.0,40.0767,40.0945,40.0054,40.0767,304789.0
2018-05-07 09:30:00,45.06,45.12,44.91,44.91,153001.0,40.1301,40.1835,39.9965,39.9965,153001.0
2018-05-07 09:40:00,44.91,44.93,44.75,44.76,118536.0,39.9965,40.0143,39.854,39.8629,118536.0
2018-05-07 09:50:00,44.76,44.89,44.75,44.83,90115.0,39.8629,39.9787,39.854,39.9253,90115.0
2018-05-07 10:00:00,44.83,44.85,44.76,44.78,83111.0,39.9253,39.9431,39.8629,39.8807,83111.0
2018-05-07 10:10:00,44.77,44.82,44.7,44.71,139424.0,39.8718,39.9164,39.8095,39.8184,139424.0
2018-05-07 10:20:00,44.71,44.79,44.69,44.76,81940.0,39.8184,39.8896,39.8006,39.8629,81940.0
2018-05-07 10:30:00,44.77,44.78,44.5,44.52,79459.0,39.8718,39.8807,39.6314,39.6492,79459.0
2018-05-07 10:40:00,44.52,44.65,44.48,44.64,141867.0,39.6492,39.765,39.6136,39.7561,141867.0
2018-05-07 10:50:00,44.65,44.66,44.57,44.62,217788.0,39.765,39.7739,39.6937,39.7382,217788.0
2018-05-07 11:00:00,44.62,44.68,44.58,44.63,310612.0,39.7382,39.7917,39.7026,39.7472,310612.0
2018-05-07 11:10:00,44.64,44.73,44.63,44.72,415166.0,39.7561,39.8362,39.7472,39.8273,415166.0
2018-05-07 11:20:00,44.72,44.73,44.68,44.7,176108.0,39.8273,39.8362,39.7917,39.8095,176108.0
2018-05-07 11:30:00,44.7,44.72,44.65,44.65,313947.0,39.8095,39.8273,39.765,39.765,313947.0
2018-05-07 11:40:00,44.66,44.7,44.65,44.66,43743.0,39.7739,39.8095,39.765,39.7739,43743.0
2018-05-07 11:50:00,44.67,44.69,44.64,44.66,54233.0,39.7828,39.8006,39.7561,39.7739,54233.0
2018-05-07 12:00:00,44.66,44.7,44.65,44.66,60092.0,39.7739,39.8095,39.765,39.7739,60092.0
2018-05-07 12:10:00,44.65,44.69,44.64,44.68,57121.0,39.765,39.8006,39.7561,39.7917,57121.0
2018-05-07 12:20:00,44.69,44.72,44.65,44.71,169876.0,39.8006,39.8273,39.765,39.8184,169876.0
2018-05-07 12:30:00,44.71,44.75,44.68,44.73,210339.0,39.8184,39.854,39.7917,39.8362,210339.0
2018-05-07 12:40:00,44.72,44.73,44.68,44.7,96761.0,39.8273,39.8362,39.7917,39.8095,96761.0
2018-05-07 12:50:00,44.7,44.74,44.7,44.74,55233.0,39.8095,39.8451,39.8095,39.8451,55233.0
2018-05-07 13:00:00,44.74,44.76,44.67,44.68,48317.0,39.8451,39.8629,39.7828,39.7917,48317.0
2018-05-07 13:10:00,44.69,44.74,44.68,44.72,29953.0,39.8006,39.8451,39.7917,39.8273,29953.0
2018-05-07 13:20:00,44.72,44.76,44.71,44.72,31634.0,39.8273,39.8629,39.8184,39.8273,31634.0
2018-05-07 13:30:00,44.72,44.77,44.68,44.71,41502.0,39.8273,39.8718,39.7917,39.8184,41502.0
2018-05-07 13:40:00,44.71,44.74,44.69,44.69,40657.0,39.8184,39.8451,39.8006,39.8006,40657.0
2018-05-07 13:50:00,44.69,44.73,44.68,44.7,32092.0,39.8006,39.8362,39.7917,39.8095,32092.0
2018-05-07 14:00:00,44.69,44.79,44.68,44.79,49364.0,39.8006,39.8896,39.7917,39.8896,49364.0
2018-05-07 14:10:00,44.79,44.85,44.77,44.84,83067.0,39.8896,39.9431,39.8718,39.9342,83067.0
2018-05-07 14:20:00,44.85,44.86,44.82,44.84,31600.0,39.9431,39.952,39.9164,39.9342,31600.0
2018-05-07 14:30:00,44.84,44.93,44.82,44.87,78009.0,39.9342,40.0143,39.9164,39.9609,78009.0
2018-05-07 14:40:00,44.87,44.89,44.8,44.81,94642.0,39.9609,39.9787,39.8986,39.9075,94642.0
2018-05-07 14:50:00,44.8,44.81,44.75,44.77,47308.0,39.8986,39.9075,39.854,39.8718,47308.0
2018-05-07 15:00:00,44.76,44.84,44.76,44.83,62439.0,39.8629,39.9342,39.8629,39.9253,62439.0
2018-05-07 15:10:00,44.84,44.84,44.71,44.74,87074.0,39.9342,39.9342,39.8184,39.8451,87074.0
2018-05-07 15:20:00,44.74,44.77,44.7,44.76,98921.0,39.8451,39.8718,39.8095,39.8629,98921.0
2018-05-07 15:30:00,44.76,44.83,44.75,44.81,59233.0,39.8629,39.9253,39.854,39.9075,59233.0
2018-05-07 15:40:00,44.81,44.85,44.78,44.83,80917.0,39.9075,39.9431,39.8807,39.9253,80917.0
2018-05-07 15:50:00,44.83,44.84,44.77,44.81,187087.0,39.9253,39.9342,39.8718,39.9075,187087.0
2018-05-08 09:30:00,44.6,44.86,44.6,44.74,62980.0,39.7204,39.952,39.7204,39.8451,62980.0
2018-05-08 09:40:00,44.73,44.8,44.7,44.71,80559.0,39.8362,39.8986,39.8095,39.8184,80559.0
2018-05-08 09:50:00,44.72,44.87,44.72,44.8,40795.0,39.8273,39.9609,39.8273,39.8986,40795.0
2018-05-08 10:00:00,44.8,44.95,44.77,44.93,42169.0,39.8986,40.0321,39.8718,40.0143,42169.0
2018-05-08 10:10:00,44.92,44.93,44.85,44.91,87479.0,40.0054,40.0143,39.9431,39.9965,87479.0
2018-05-08 10:20:00,44.9,44.9,44.84,44.87,123707.0,39.9876,39.9876,39.9342,39.9609,123707.0
2018-05-08 10:30:00,44.87,44.91,44.84,44.86,26915.0,39.9609,39.9965,39.9342,39.952,26915.0
2018-05-08 10:40:00,44.86,44.87,44.75,44.76,31350.0,39.952,39.9609,39.854,39.8629,31350.0
2018-05-08 10:50:00,44.75,44.83,44.75,44.79,403458.0,39.854,39.9253,39.854,39.8896,403458.0
2018-05-08 11:00:00,44.79,44.8,44.76,44.78,34619.0,39.8896,39.8986,39.8629,39.8807,34619.0
2018-05-08 11:10:00,44.78,44.9,44.78,44.87,97262.0,39.8807,39.9876,39.8807,39.9609,97262.0
2018-05-08 11:20:00,44.87,44.97,44.84,44.9,171233.0,39.9609,40.05,39.9342,39.9876,171233.0
2018-05-08 11:30:00,44.89,44.9,44.73,44.74,149595.0,39.9787,39.9876,39.8362,39.8451,149595.0
2018-05-08 11:40:00,44.74,44.87,44.72,44.87,18399.0,39.8451,39.9609,39.8273,39.9609,18399.0
2018-05-08 11:50:00,44.87,44.89,44.82,44.82,62614.0,39.9609,39.9787,39.9164,39.9164,62614.0
2018-05-08 12:00:00,44.82,44.82,44.74,44.77,27684.0,39.9164,39.9164,39.8451,39.8718,27684.0
2018-05-08 12:10:00,44.77,44.78,44.64,44.65,68302.0,39.8718,39.8807,39.7561,39.765,68302.0
2018-05-08 12:20:00,44.66,44.66,44.57,44.58,22836.0,39.7739,39.7739,39.6937,39.7026,22836.0
2018-05-08 12:30:00,44.59,44.59,44.53,44.58,33710.0,39.7115,39.7115,39.6581,39.7026,33710.0
2018-05-08 12:40:00,44.57,44.58,44.53,44.56,73507.0,39.6937,39.7026,39.6581,39.6848,73507.0
2018-05-08 12:50:00,44.57,44.57,44.48,44.51,66022.0,39.6937,39.6937,39.6136,39.6403,66022.0
2018-05-08 13:00:00,44.5,44.58,44.49,44.55,133936.0,39.6314,39.7026,39.6225,39.6759,133936.0
2018-05-08 13:10:00,44.55,44.55,44.51,44.54,22667.0,39.6759,39.6759,39.6403,39.667,22667.0
2018-05-08 13:20:00,44.54,44.61,44.53,44.58,48711.0,39.667,39.7293,39.6581,39.7026,48711.0
2018-05-08 13:30:00,44.59,44.62,44.57,44.62,17078.0,39.7115,39.7382,39.6937,39.7382,17078.0
2018-05-08 13:40:00,44.61,44.65,44.6,44.61,19461.0,39.7293,39.765,39.7204,39.7293,19461.0
2018-05-08 13:50:00,44.62,44.7,44.61,44.63,130294.0,39.7382,39.8095,39.7293,39.7472,130294.0
2018-05-08 14:00:00,44.63,44.69,44.62,44.62,31352.0,39.7472,39.8006,39.7382,39.7382,31352.0
2018-05-08 14:10:00,44.61,44.62,44.56,44.61,24695.0,39.7293,39.7382,39.6848,39.7293,24695.0
2018-05-08 14:20:00,44.61,44.7,44.59,44.62,90051.0,39.7293,39.8095,39.7115,39.7382,90051.0
2018-05-08 14:30:00,44.61,44.65,44.57,44.58,56962.0,39.7293,39.765,39.6937,39.7026,56962.0
2018-05-08 14:40:00,44.57,44.58,44.49,44.57,77641.0,39.6937,39.7026,39.6225,39.6937,77641.0
2018-05-08 14:50:00,44.58,44.64,44.57,44.59,95920.0,39.7026,39.7561,39.6937,39.7115,95920.0
2018-05-08 15:00:00,44.59,44.68,44.56,44.68,31785.0,39.7115,39.7917,39.6848,39.7917,31785.0
2018-05-08 15:10:00,44.67,44.74,44.65,44.71,59468.0,39.7828,39.8451,39.765,39.8184,59468.0
2018-05-08 15:20:00,44.72,44.78,44.71,44.74,83857.0,39.8273,39.8807,39.8184,39.8451,83857.0
2018-05-08 15:30:00,44.74,44.8,44.73,44.79,72669.0,39.8451,39.8986,39.8362,39.8896,72669.0
2018-05-08 15:40:00,44.78,44.82,44.76,44.76,68357.0,39.8807,39.9164,39.8629,39.8629,68357.0
2018-05-08 15:50:00,44.76,44.79,44.74,44.78,185355.0,39.8629,39.8896,39.8451,39.8807,185355.0
2018-05-09 09:30:00,44.98,45.32,44.89,45.28,134757.0,40.0589,40.3617,39.9787,40.326,134757.0
2018-05-09 09:40:00,45.3,45.39,45.19,45.25,1052916.0,40.3438,40.424,40.2459,40.2993,1052916.0
2018-05-09 09:50:00,45.27,45.33,45.22,45.27,357854.0,40.3171,40.3706,40.2726,40.3171,357854.0
2018-05-09 10:00:00,45.26,45.28,45.17,45.23,178334.0,40.3082,40.326,40.2281,40.2815,178334.0
2018-05-09 10:10:00,45.23,45.26,45.13,45.16,152501.0,40.2815,40.3082,40.1924,40.2192,152501.0
2018-05-09 10:20:00,45.15,45.17,45.04,45.06,83833.0,40.2103,40.2281,40.1123,40.1301,83833.0
2018-05-09 10:30:00,45.07,45.12,44.82,44.84,82703.0,40.139,40.1835,39.9164,39.9342,82703.0
2018-05-09 10:40:00,44.83,44.95,44.82,44.91,130425.0,39.9253,40.0321,39.9164,39.9965,130425.0
2018-05-09 10:50:00,44.92,44.93,44.81,44.82,159757.0,40.0054,40.0143,39.9075,39.9164,159757.0
2018-05-09 11:00:00,44.82,44.83,44.69,44.74,111458.0,39.9164,39.9253,39.8006,39.8451,111458.0
2018-05-09 11:10:00,44.74,44.79,44.68,44.79,145570.0,39.8451,39.8896,39.7917,39.8896,145570.0
2018-05-09 11:20:00,44.79,44.87,44.78,44.84,80260.0,39.8896,39.9609,39.8807,39.9342,80260.0
2018-05-09 11:30:00,44.84,44.85,44.78,44.83,45951.0,39.9342,39.9431,39.8807,39.9253,45951.0
2018-05-09 11:40:00,44.83,44.85,44.74,44.78,82086.0,39.9253,39.9431,39.8451,39.8807,82086.0
2018-05-09 11:50:00,44.77,44.87,44.77,44.87,76772.0,39.8718,39.9609,39.8718,39.9609,76772.0
2018-05-09 12:00:00,44.88,44.88,44.84,44.87,65429.0,39.9698,39.9698,39.9342,39.9609,65429.0
2018-05-09 12:10:00,44.87,44.93,44.86,44.9,66882.0,39.9609,40.0143,39.952,39.9876,66882.0
2018-05-09 12:20:00,44.91,44.97,44.9,44.95,94823.0,39.9965,40.05,39.9876,40.0321,94823.0
2018-05-09 12:30:00,44.94,45.01,44.93,44.99,102138.0,40.0232,40.0856,40.0143,40.0678,102138.0
2018-05-09 12:40:00,45.0,45.1,44.97,45.09,71167.0,40.0767,40.1657,40.05,40.1568,71167.0
2018-05-09 12:50:00,45.1,45.13,45.07,45.12,61536.0,40.1657,40.1924,40.139,40.1835,61536.0
2018-05-09 13:00:00,45.11,45.24,45.11,45.24,94724.0,40.1746,40.2904,40.1746,40.2904,94724.0
2018-05-09 13:10:00,45.23,45.24,45.12,45.13,79804.0,40.2815,40.2904,40.1835,40.1924,79804.0
2018-05-09 13:20:00,45.14,45.18,45.12,45.15,47156.0,40.2014,40.237,40.1835,40.2103,47156.0
2018-05-09 13:30:00,45.15,45.18,45.13,45.16,29513.0,40.2103,40.237,40.1924,40.2192,29513.0
2018-05-09 13:40:00,45.16,45.24,45.15,45.23,32290.0,40.2192,40.2904,40.2103,40.2815,32290.0
2018-05-09 13:50:00,45.24,45.26,45.21,45.25,88809.0,40.2904,40.3082,40.2637,40.2993,88809.0
2018-05-09 14:00:00,45.25,45.25,45.17,45.19,36223.0,40.2993,40.2993,40.2281,40.2459,36223.0
2018-05-09 14:10:00,45.18,45.2,45.15,45.16,56559.0,40.237,40.2548,40.2103,40.2192,56559.0
2018-05-09 14:20:00,45.16,45.16,45.04,45.07,109661.0,40.2192,40.2192,40.1123,40.139,109661.0
2018-05-09 14:30:00,45.07,45.1,45.05,45.07,85381.0,40.139,40.1657,40.1212,40.139,85381.0
2018-05-09 14:40:00,45.08,45.15,45.07,45.12,84289.0,40.1479,40.2103,40.139,40.1835,84289.0
2018-05-09 14:50:00,45.13,45.15,45.11,45.15,82553.0,40.1924,40.2103,40.1746,40.2103,82553.0
2018-05-09 15:00:00,45.15,45.17,45.12,45.16,56506.0,40.2103,40.2281,40.1835,40.2192,56506.0
2018-05-09 15:10:00,45.17,45.18,45.11,45.14,83966.0,40.2281,40.237,40.1746,40.2014,83966.0
2018-05-09 15:20:00,45.14,45.15,45.08,45.11,90834.0,40.2014,40.2103,40.1479,40.1746,90834.0
2018-05-09 15:30:00,45.11,45.16,45.11,45.13,192665.0,40.1746,40.2192,40.1746,40.1924,192665.0
2018-05-09 15:40:00,45.12,45.17,45.11,45.16,127117.0,40.1835,40.2281,40.1746,40.2192,127117.0
2018-05-09 15:50:00,45.16,45.2,45.15,45.18,321693.0,40.2192,40.2548,40.2103,40.237,321693.0
2018-05-10 09:30:00,45.2,45.2,44.97,45.04,180595.0,40.2548,40.2548,40.05,40.1123,180595.0
2018-05-10 09:40:00,45.04,45.07,44.95,45.01,152520.0,40.1123,40.139,40.0321,40.0856,152520.0
2018-05-10 09:50:00,45.01,45.13,44.94,45.09,250734.0,40.0856,40.1924,40.0232,40.1568,250734.0
2018-05-10 10:00:00,45.09,45.1,44.96,45.08,125631.0,40.1568,40.1657,40.041,40.1479,125631.0
2018-05-10 10:10:00,45.09,45.1,44.87,44.87,75954.0,40.1568,40.1657,39.9609,39.9609,75954.0
2018-05-10 10:20:00,44.87,44.94,44.81,44.94,58888.0,39.9609,40.0232,39.9075,40.0232,58888.0
2018-05-10 10:30:00,44.93,45.12,44.93,45.09,57306.0,40.0143,40.1835,40.0143,40.1568,57306.0
2018-05-10 10:40:00,45.07,45.1,45.03,45.03,19257.0,40.139,40.1657,40.1034,40.1034,19257.0
2018-05-10 10:50:00,45.03,45.11,44.98,45.09,48492.0,40.1034,40.1746,40.0589,40.1568,48492.0
2018-05-10 11:00:00,45.09,45.1,45.02,45.05,45092.0,40.1568,40.1657,40.0945,40.1212,45092.0
2018-05-10 11:10:00,45.06,45.07,44.99,45.01,65004.0,40.1301,40.139,40.0678,40.0856,65004.0
2018-05-10 11:20:00,45.01,45.04,44.97,45.03,105562.0,40.0856,40.1123,40.05,40.1034,105562.0
2018-05-10 11:30:00,45.03,45.05,44.99,45.03,32668.0,40.1034,40.1212,40.0678,40.1034,32668.0
2018-05-10 11:40:00,45.04,45.11,45.0,45.11,59110.0,40.1123,40.1746,40.0767,40.1746,59110.0
2018-05-10 11:50:00,45.11,45.14,45.06,45.11,35262.0,40.1746,40.2014,40.1301,40.1746,35262.0
2018-05-10 12:00:00,45.11,45.14,45.09,45.11,33645.0,40.1746,40.2014,40.1568,40.1746,33645.0
2018-05-10 12:10:00,45.11,45.17,45.11,45.14,14066.0,40.1746,40.2281,40.1746,40.2014,14066.0
2018-05-10 12:20:00,45.14,45.15,45.1,45.1,34821.0,40.2014,40.2103,40.1657,40.1657,34821.0
2018-05-10 12:30:00,45.1,45.18,45.09,45.16,54829.0,40.1657,40.237,40.1568,40.2192,54829.0
2018-05-10 12:40:00,45.16,45.19,45.14,45.16,21442.0,40.2192,40.2459,40.2014,40.2192,21442.0
2018-05-10 12:50:00,45.17,45.24,45.16,45.2,28050.0,40.2281,40.2904,40.2192,40.2548,28050.0
2018-05-10 13:00:00,45.21,45.27,45.21,45.27,30281.0,40.2637,40.3171,40.2637,40.3171,30281.0
2018-05-10 13:10:00,45.28,45.29,45.24,45.26,22211.0,40.326,40.3349,40.2904,40.3082,22211.0
2018-05-10 13:20:00,45.26,45.27,45.2,45.22,22091.0,40.3082,40.3171,40.2548,40.2726,22091.0
2018-05-10 13:30:00,45.21,45.22,45.17,45.17,22369.0,40.2637,40.2726,40.2281,40.2281,22369.0
2018-05-10 13:40:00,45.18,45.22,45.17,45.21,16246.0,40.237,40.2726,40.2281,40.2637,16246.0
2018-05-10 13:50:00,45.2,45.24,45.19,45.24,21050.0,40.2548,40.2904,40.2459,40.2904,21050.0
2018-05-10 14:00:00,45.23,45.27,45.21,45.27,26192.0,40.2815,40.3171,40.2637,40.3171,26192.0
2018-05-10 14:10:00,45.27,45.34,45.26,45.34,35226.0,40.3171,40.3795,40.3082,40.3795,35226.0
2018-05-10 14:20:00,45.34,45.35,45.29,45.32,62672.0,40.3795,40.3884,40.3349,40.3617,62672.0
2018-05-10 14:30:00,45.32,45.32,45.2,45.2,21651.0,40.3617,40.3617,40.2548,40.2548,21651.0
2018-05-10 14:40:00,45.19,45.23,45.16,45.23,73290.0,40.2459,40.2815,40.2192,40.2815,73290.0
2018-05-10 14:50:00,45.22,45.25,45.19,45.21,29016.0,40.2726,40.2993,40.2459,40.2637,29016.0
2018-05-10 15:00:00,45.22,45.23,45.14,45.15,39446.0,40.2726,40.2815,40.2014,40.2103,39446.0
2018-05-10 15:10:00,45.16,45.21,45.13,45.18,33851.0,40.2192,40.2637,40.1924,40.237,33851.0
2018-05-10 15:20:00,45.18,45.18,45.12,45.15,42000.0,40.237,40.237,40.1835,40.2103,42000.0
2018-05-10 15:30:00,45.16,45.17,45.13,45.16,48322.0,40.2192,40.2281,40.1924,40.2192,48322.0
2018-05-10 15:40:00,45.16,45.18,45.14,45.17,53731.0,40.2192,40.237,40.2014,40.2281,53731.0
2018-05-10 15:50:00,45.17,45.22,45.17,45.17,276182.0,40.2281,40.2726,40.2281,40.2281,276182.0
2018-05-11 09:30:00,45.11,45.25,44.9,45.25,246666.0,40.1746,40.2993,39.9876,40.2993,246666.0
2018-05-11 09:40:00,45.25,45.4,45.24,45.27,354479.0,40.2993,40.4329,40.2904,40.3171,354479.0
2018-05-11 09:50:00,45.26,45.29,45.18,45.26,114524.0,40.3082,40.3349,40.237,40.3082,114524.0
2018-05-11 10:00:00,45.27,45.34,45.23,45.34,47367.0,40.3171,40.3795,40.2815,40.3795,47367.0
2018-05-11 10:10:00,45.35,45.44,45.31,45.42,240325.0,40.3884,40.4685,40.3528,40.4507,240325.0
2018-05-11 10:20:00,45.41,45.49,45.4,45.43,128027.0,40.4418,40.5131,40.4329,40.4596,128027.0
2018-05-11 10:30:00,45.42,45.44,45.33,45.33,54254.0,40.4507,40.4685,40.3706,40.3706,54254.0
2018-05-11 10:40:00,45.34,45.43,45.33,45.41,38481.0,40.3795,40.4596,40.3706,40.4418,38481.0
2018-05-11 10:50:00,45.4,45.47,45.36,45.46,99499.0,40.4329,40.4953,40.3973,40.4863,99499.0
2018-05-11 11:00:00,45.46,45.49,45.43,45.43,189223.0,40.4863,40.5131,40.4596,40.4596,189223.0
2018-05-11 11:10:00,45.43,45.48,45.43,45.48,69175.0,40.4596,40.5042,40.4596,40.5042,69175.0
2018-05-11 11:20:00,45.47,45.54,45.47,45.51,181856.0,40.4953,40.5576,40.4953,40.5309,181856.0
2018-05-11 11:30:00,45.52,45.6,45.52,45.58,142911.0,40.5398,40.611,40.5398,40.5932,142911.0
2018-05-11 11:40:00,45.58,45.62,45.57,45.6,134932.0,40.5932,40.6288,40.5843,40.611,134932.0
2018-05-11 11:50:00,45.59,45.63,45.57,45.59,132443.0,40.6021,40.6377,40.5843,40.6021,132443.0
2018-05-11 12:00:00,45.59,45.62,45.57,45.61,215013.0,40.6021,40.6288,40.5843,40.6199,215013.0
2018-05-11 12:10:00,45.61,45.61,45.49,45.52,104244.0,40.6199,40.6199,40.5131,40.5398,104244.0
2018-05-11 12:20:00,45.51,45.53,45.44,45.45,217336.0,40.5309,40.5487,40.4685,40.4774,217336.0
2018-05-11 12:30:00,45.45,45.49,45.44,45.48,25302.0,40.4774,40.5131,40.4685,40.5042,25302.0
2018-05-11 12:40:00,45.48,45.53,45.46,45.52,45493.0,40.5042,40.5487,40.4863,40.5398,45493.0
2018-05-11 12:50:00,45.52,45.54,45.48,45.49,15490.0,40.5398,40.5576,40.5042,40.5131,15490.0
2018-05-11 13:00:00,45.49,45.53,45.47,45.51,11800.0,40.5131,40.5487,40.4953,40.5309,11800.0
2018-05-11 13:10:00,45.51,45.53,45.48,45.48,52858.0,40.5309,40.5487,40.5042,40.5042,52858.0
2018-05-11 13:20:00,45.49,45.51,45.45,45.45,21287.0,40.5131,40.5309,40.4774,40.4774,21287.0
2018-05-11 13:30:00,45.44,45.47,45.42,45.44,23477.0,40.4685,40.4953,40.4507,40.4685,23477.0
2018-05-11 13:40:00,45.43,45.46,45.39,45.46,26600.0,40.4596,40.4863,40.424,40.4863,26600.0
2018-05-11 13:50:00,45.46,45.49,45.44,45.48,12617.0,40.4863,40.5131,40.4685,40.5042,12617.0
2018-05-11 14:00:00,45.48,45.5,45.43,45.43,62630.0,40.5042,40.522,40.4596,40.4596,62630.0
2018-05-11 14:10:00,45.43,45.48,45.38,45.47,103846.0,40.4596,40.5042,40.4151,40.4953,103846.0
2018-05-11 14:20:00,45.47,45.54,45.46,45.52,31783.0,40.4953,40.5576,40.4863,40.5398,31783.0
2018-05-11 14:30:00,45.52,45.57,45.51,45.56,56539.0,40.5398,40.5843,40.5309,40.5754,56539.0
2018-05-11 14:40:00,45.56,45.58,45.53,45.55,58953.0,40.5754,40.5932,40.5487,40.5665,58953.0
2018-05-11 14:50:00,45.55,45.58,45.52,45.57,75857.0,40.5665,40.5932,40.5398,40.5843,75857.0
2018-05-11 15:00:00,45.57,45.58,45.52,45.55,55439.0,40.5843,40.5932,40.5398,40.5665,55439.0
2018-05-11 15:10:00,45.55,45.57,45.53,45.55,57733.0,40.5665,40.5843,40.5487,40.5665,57733.0
2018-05-11 15:20:00,45.55,45.57,45.53,45.55,53066.0,40.5665,40.5843,40.5487,40.5665,53066.0
2018-05-11 15:30:00,45.55,45.59,45.54,45.58,162553.0,40.5665,40.6021,40.5576,40.5932,162553.0
2018-05-11 15:40:00,45.58,45.58,45.53,45.54,137504.0,40.5932,40.5932,40.5487,40.5576,137504.0
2018-05-11 15:50:00,45.54,45.55,45.5,45.52,273452.0,40.5576,40.5665,40.522,40.5398,273452.0
2018-05-14 09:30:00,45.65,45.87,45.65,45.87,71494.0,40.6556,40.8515,40.6556,40.8515,71494.0
2018-05-14 09:40:00,45.88,45.97,45.84,45.96,110806.0,40.8604,40.9405,40.8248,40.9316,110806.0
2018-05-14 09:50:00,45.98,46.12,45.98,46.08,155250.0,40.9495,41.0741,40.9495,41.0385,155250.0
2018-05-14 10:00:00,46.07,46.13,46.03,46.04,74143.0,41.0296,41.083,40.994,41.0029,74143.0
2018-05-14 10:10:00,46.04,46.04,45.97,46.04,156648.0,41.0029,41.0029,40.9405,41.0029,156648.0
2018-05-14 10:20:00,46.03,46.05,46.0,46.02,34750.0,40.994,41.0118,40.9673,40.9851,34750.0
2018-05-14 10:30:00,46.02,46.11,46.02,46.09,92381.0,40.9851,41.0652,40.9851,41.0474,92381.0
2018-05-14 10:40:00,46.09,46.09,45.91,45.92,119017.0,41.0474,41.0474,40.8871,40.896,119017.0
2018-05-14 10:50:00,45.93,45.95,45.9,45.92,199891.0,40.9049,40.9227,40.8782,40.896,199891.0
2018-05-14 11:00:00,45.91,45.97,45.9,45.94,39886.0,40.8871,40.9405,40.8782,40.9138,39886.0
2018-05-14 11:10:00,45.94,45.99,45.94,45.99,37239.0,40.9138,40.9584,40.9138,40.9584,37239.0
2018-05-14 11:20:00,46.0,46.03,45.94,45.94,40875.0,40.9673,40.994,40.9138,40.9138,40875.0
2018-05-14 11:30:00,45.95,46.04,45.95,46.01,322931.0,40.9227,41.0029,40.9227,40.9762,322931.0
2018-05-14 11:40:00,46.01,46.07,45.98,46.04,60036.0,40.9762,41.0296,40.9495,41.0029,60036.0
2018-05-14 11:50:00,46.04,46.07,46.0,46.06,53989.0,41.0029,41.0296,40.9673,41.0207,53989.0
2018-05-14 12:00:00,46.06,46.15,46.06,46.08,38812.0,41.0207,41.1009,41.0207,41.0385,38812.0
2018-05-14 12:10:00,46.09,46.1,46.02,46.04,39464.0,41.0474,41.0563,40.9851,41.0029,39464.0
2018-05-14 12:20:00,46.05,46.07,46.01,46.01,17652.0,41.0118,41.0296,40.9762,40.9762,17652.0
2018-05-14 12:30:00,46.01,46.05,46.0,46.04,24761.0,40.9762,41.0118,40.9673,41.0029,24761.0
2018-05-14 12:40:00,46.03,46.07,46.02,46.05,52822.0,40.994,41.0296,40.9851,41.0118,52822.0
2018-05-14 12:50:00,46.06,46.1,46.03,46.04,129136.0,41.0207,41.0563,40.994,41.0029,129136.0
2018-05-14 13:00:00,46.03,46.09,46.03,46.05,66940.0,40.994,41.0474,40.994,41.0118,66940.0
2018-05-14 13:10:00,46.04,46.1,46.02,46.08,97750.0,41.0029,41.0563,40.9851,41.0385,97750.0
2018-05-14 13:20:00,46.08,46.13,46.08,46.11,71162.0,41.0385,41.083,41.0385,41.0652,71162.0
2018-05-14 13:30:00,46.11,46.15,46.07,46.14,44003.0,41.0652,41.1009,41.0296,41.0919,44003.0
2018-05-14 13:40:00,46.14,46.16,46.12,46.14,92809.0,41.0919,41.1098,41.0741,41.0919,92809.0
2018-05-14 13:50:00,46.14,46.16,46.12,46.14,33590.0,41.0919,41.1098,41.0741,41.0919,33590.0
2018-05-14 14:00:00,46.14,46.16,46.08,46.08,154652.0,41.0919,41.1098,41.0385,41.0385,154652.0
2018-05-14 14:10:00,46.08,46.12,46.08,46.1,104029.0,41.0385,41.0741,41.0385,41.0563,104029.0
2018-05-14 14:20:00,46.09,46.12,46.08,46.1,148629.0,41.0474,41.0741,41.0385,41.0563,148629.0
2018-05-14 14:30:00,46.11,46.16,46.1,46.16,55891.0,41.0652,41.1098,41.0563,41.1098,55891.0
2018-05-14 14:40:00,46.15,46.19,46.15,46.16,48624.0,41.1009,41.1365,41.1009,41.1098,48624.0
2018-05-14 14:50:00,46.16,46.18,46.12,46.17,80497.0,41.1098,41.1276,41.0741,41.1187,80497.0
2018-05-14 15:00:00,46.16,46.18,46.12,46.16,57951.0,41.1098,41.1276,41.0741,41.1098,57951.0
2018-05-14 15:10:00,46.16,46.19,46.1,46.11,68722.0,41.1098,41.1365,41.0563,41.0652,68722.0
2018-05-14 15:20:00,46.11,46.18,46.1,46.18,75460.0,41.0652,41.1276,41.0563,41.1276,75460.0
2018-05-14 15:30:00,46.18,46.19,46.11,46.14,193688.0,41.1276,41.1365,41.0652,41.0919,193688.0
2018-05-14 15:40:00,46.14,46.15,46.07,46.07,299992.0,41.0919,41.1009,41.0296,41.0296,299992.0
2018-05-14 15:50:00,46.07,46.09,46.04,46.08,589385.0,41.0296,41.0474,41.0029,41.0385,589385.0
2018-05-15 09:30:00,45.94,45.94,45.78,45.79,490134.0,40.9138,40.9138,40.7713,40.7802,490134.0
2018-05-15 09:40:00,45.79,45.91,45.75,45.9,245673.0,40.7802,40.8871,40.7446,40.8782,245673.0
2018-05-15 09:50:00,45.91,45.95,45.78,45.79,326334.0,40.8871,40.9227,40.7713,40.7802,326334.0
2018-05-15 10:00:00,45.79,46.01,45.78,45.96,84925.0,40.7802,40.9762,40.7713,40.9316,84925.0
2018-05-15 10:10:00,45.96,46.04,45.91,45.94,67597.0,40.9316,41.0029,40.8871,40.9138,67597.0
2018-05-15 10:20:00,45.95,46.04,45.92,46.01,177950.0,40.9227,41.0029,40.896,40.9762,177950.0
2018-05-15 10:30:00,46.01,46.24,46.0,46.23,315690.0,40.9762,41.181,40.9673,41.1721,315690.0
2018-05-15 10:40:00,46.22,46.24,46.16,46.2,67374.0,41.1632,41.181,41.1098,41.1454,67374.0
2018-05-15 10:50:00,46.21,46.3,46.2,46.29,86529.0,41.1543,41.2344,41.1454,41.2255,86529.0
2018-05-15 11:00:00,46.3,46.36,46.29,46.3,61145.0,41.2344,41.2879,41.2255,41.2344,61145.0
2018-05-15 11:10:00,46.29,46.32,46.25,46.3,79513.0,41.2255,41.2523,41.1899,41.2344,79513.0
2018-05-15 11:20:00,46.31,46.33,46.22,46.23,51667.0,41.2433,41.2612,41.1632,41.1721,51667.0
2018-05-15 11:30:00,46.23,46.26,46.17,46.18,42414.0,41.1721,41.1988,41.1187,41.1276,42414.0
2018-05-15 11:40:00,46.17,46.23,46.17,46.23,25340.0,41.1187,41.1721,41.1187,41.1721,25340.0
2018-05-15 11:50:00,46.23,46.26,46.16,46.16,25114.0,41.1721,41.1988,41.1098,41.1098,25114.0
2018-05-15 12:00:00,46.17,46.18,46.07,46.1,30420.0,41.1187,41.1276,41.0296,41.0563,30420.0
2018-05-15 12:10:00,46.09,46.13,46.06,46.11,27857.0,41.0474,41.083,41.0207,41.0652,27857.0
2018-05-15 12:20:00,46.12,46.16,46.11,46.14,35348.0,41.0741,41.1098,41.0652,41.0919,35348.0
2018-05-15 12:30:00,46.14,46.17,46.13,46.16,17116.0,41.0919,41.1187,41.083,41.1098,17116.0
2018-05-15 12:40:00,46.16,46.23,46.16,46.23,84773.0,41.1098,41.1721,41.1098,41.1721,84773.0
2018-05-15 12:50:00,46.23,46.27,46.19,46.2,94013.0,41.1721,41.2077,41.1365,41.1454,94013.0
2018-05-15 13:00:00,46.19,46.2,46.13,46.13,30946.0,41.1365,41.1454,41.083,41.083,30946.0
2018-05-15 13:10:00,46.13,46.16,46.11,46.16,14500.0,41.083,41.1098,41.0652,41.1098,14500.0
2018-05-15 13:20:00,46.16,46.17,46.09,46.09,37084.0,41.1098,41.1187,41.0474,41.0474,37084.0
2018-05-15 13:30:00,46.1,46.14,46.08,46.13,14018.0,41.0563,41.0919,41.0385,41.083,14018.0
2018-05-15 13:40:00,46.13,46.16,46.09,46.16,38954.0,41.083,41.1098,41.0474,41.1098,38954.0
2018-05-15 13:50:00,46.17,46.17,46.11,46.11,99986.0,41.1187,41.1187,41.0652,41.0652,99986.0
2018-05-15 14:00:00,46.11,46.13,46.1,46.11,149296.0,41.0652,41.083,41.0563,41.0652,149296.0
2018-05-15 14:10:00,46.11,46.14,46.09,46.11,167609.0,41.0652,41.0919,41.0474,41.0652,167609.0
2018-05-15 14:20:00,46.11,46.13,46.03,46.13,145010.0,41.0652,41.083,40.994,41.083,145010.0
2018-05-15 14:30:00,46.12,46.22,46.12,46.17,49523.0,41.0741,41.1632,41.0741,41.1187,49523.0
2018-05-15 14:40:00,46.17,46.19,46.13,46.14,81742.0,41.1187,41.1365,41.083,41.0919,81742.0
2018-05-15 14:50:00,46.14,46.17,46.14,46.16,35275.0,41.0919,41.1187,41.0919,41.1098,35275.0
2018-05-15 15:00:00,46.17,46.21,46.14,46.2,86100.0,41.1187,41.1543,41.0919,41.1454,86100.0
2018-05-15 15:10:00,46.2,46.22,46.18,46.21,73398.0,41.1454,41.1632,41.1276,41.1543,73398.0
2018-05-15 15:20:00,46.22,46.22,46.14,46.14,52741.0,41.1632,41.1632,41.0919,41.0919,52741.0
2018-05-15 15:30:00,46.13,46.19,46.12,46.16,149352.0,41.083,41.1365,41.0741,41.1098,149352.0
2018-05-15 15:40:00,46.16,46.17,46.11,46.13,149822.0,41.1098,41.1187,41.0652,41.083,149822.0
2018-05-15 15:50:00,46.14,46.24,46.14,46.22,370935.0,41.0919,41.181,41.0919,41.1632,370935.0
2018-05-16 09:30:00,46.6,47.0,46.6,46.95,307646.0,41.5016,41.8579,41.5016,41.8133,307646.0
2018-05-16 09:40:00,46.94,47.16,46.94,47.01,788116.0,41.8044,42.0004,41.8044,41.8668,788116.0
2018-05-16 09:50:00,47.01,47.07,46.9,46.92,449850.0,41.8668,41.9202,41.7688,41.7866,449850.0
2018-05-16 10:00:00,46.92,46.93,46.74,46.74,304976.0,41.7866,41.7955,41.6263,41.6263,304976.0
2018-05-16 10:10:00,46.74,46.78,46.63,46.7,279261.0,41.6263,41.6619,41.5283,41.5907,279261.0
2018-05-16 10:20:00,46.69,46.76,46.67,46.67,220437.0,41.5818,41.6441,41.564,41.564,220437.0
2018-05-16 10:30:00,46.67,46.75,46.62,46.69,184772.0,41.564,41.6352,41.5194,41.5818,184772.0
2018-05-16 10:40:00,46.7,46.8,46.67,46.78,90696.0,41.5907,41.6797,41.564,41.6619,90696.0
2018-05-16 10:50:00,46.78,46.91,46.78,46.87,323787.0,41.6619,41.7777,41.6619,41.7421,323787.0
2018-05-16 11:00:00,46.87,46.87,46.78,46.78,129052.0,41.7421,41.7421,41.6619,41.6619,129052.0
2018-05-16 11:10:00,46.79,46.8,46.73,46.78,63084.0,41.6708,41.6797,41.6174,41.6619,63084.0
2018-05-16 11:20:00,46.78,46.83,46.7,46.72,130128.0,41.6619,41.7065,41.5907,41.6085,130128.0
2018-05-16 11:30:00,46.72,46.75,46.68,46.73,55092.0,41.6085,41.6352,41.5729,41.6174,55092.0
2018-05-16 11:40:00,46.74,46.84,46.73,46.82,86934.0,41.6263,41.7154,41.6174,41.6976,86934.0
2018-05-16 11:50:00,46.82,46.87,46.82,46.86,81380.0,41.6976,41.7421,41.6976,41.7332,81380.0
2018-05-16 12:00:00,46.86,46.96,46.85,46.9,115998.0,41.7332,41.8222,41.7243,41.7688,115998.0
2018-05-16 12:10:00,46.89,46.91,46.85,46.91,85166.0,41.7599,41.7777,41.7243,41.7777,85166.0
2018-05-16 12:20:00,46.9,46.98,46.86,46.93,198138.0,41.7688,41.84,41.7332,41.7955,198138.0
2018-05-16 12:30:00,46.93,47.01,46.93,47.0,77442.0,41.7955,41.8668,41.7955,41.8579,77442.0
2018-05-16 12:40:00,47.0,47.01,46.93,46.97,208059.0,41.8579,41.8668,41.7955,41.8311,208059.0
2018-05-16 12:50:00,46.97,47.01,46.95,46.98,138889.0,41.8311,41.8668,41.8133,41.84,138889.0
2018-05-16 13:00:00,46.98,46.98,46.94,46.97,72533.0,41.84,41.84,41.8044,41.8311,72533.0
2018-05-16 13:10:00,46.97,47.02,46.96,47.01,124372.0,41.8311,41.8757,41.8222,41.8668,124372.0
2018-05-16 13:20:00,47.01,47.04,46.99,47.02,41140.0,41.8668,41.8935,41.849,41.8757,41140.0
2018-05-16 13:30:00,47.02,47.03,46.98,46.99,25700.0,41.8757,41.8846,41.84,41.849,25700.0
2018-05-16 13:40:00,46.98,47.01,46.97,46.98,68681.0,41.84,41.8668,41.8311,41.84,68681.0
2018-05-16 13:50:00,46.98,47.1,46.98,47.1,133220.0,41.84,41.9469,41.84,41.9469,133220.0
2018-05-16 14:00:00,47.09,47.1,47.03,47.04,158428.0,41.938,41.9469,41.8846,41.8935,158428.0
2018-05-16 14:10:00,47.04,47.11,47.04,47.09,144669.0,41.8935,41.9558,41.8935,41.938,144669.0
2018-05-16 14:20:00,47.09,47.13,47.07,47.12,206535.0,41.938,41.9736,41.9202,41.9647,206535.0
2018-05-16 14:30:00,47.12,47.19,47.08,47.18,168418.0,41.9647,42.0271,41.9291,42.0182,168418.0
2018-05-16 14:40:00,47.18,47.22,47.16,47.17,181200.0,42.0182,42.0538,42.0004,42.0093,181200.0
2018-05-16 14:50:00,47.17,47.18,47.11,47.11,134811.0,42.0093,42.0182,41.9558,41.9558,134811.0
2018-05-16 15:00:00,47.1,47.1,47.04,47.05,75704.0,41.9469,41.9469,41.8935,41.9024,75704.0
2018-05-16 15:10:00,47.04,47.05,47.0,47.02,83986.0,41.8935,41.9024,41.8579,41.8757,83986.0
2018-05-16 15:20:00,47.01,47.03,46.95,46.96,89060.0,41.8668,41.8846,41.8133,41.8222,89060.0
2018-05-16 15:30:00,46.96,46.99,46.92,46.98,288623.0,41.8222,41.849,41.7866,41.84,288623.0
2018-05-16 15:40:00,46.98,46.99,46.92,46.94,283483.0,41.84,41.849,41.7866,41.8044,283483.0
2018-05-16 15:50:00,46.94,46.98,46.88,46.97,846032.0,41.8044,41.84,41.751,41.8311,846032.0
2018-05-17 09:30:00,46.88,47.01,46.85,46.86,130873.0,41.751,41.8668,41.7243,41.7332,130873.0
2018-05-17 09:40:00,46.87,47.03,46.78,46.98,115826.0,41.7421,41.8846,41.6619,41.84,115826.0
2018-05-17 09:50:00,46.98,47.13,46.98,47.1,192426.0,41.84,41.9736,41.84,41.9469,192426.0
2018-05-17 10:00:00,47.11,47.18,47.08,47.08,172656.0,41.9558,42.0182,41.9291,41.9291,172656.0
2018-05-17 10:10:00,47.08,47.16,47.06,47.16,109636.0,41.9291,42.0004,41.9113,42.0004,109636.0
2018-05-17 10:20:00,47.16,47.18,47.06,47.07,85013.0,42.0004,42.0182,41.9113,41.9202,85013.0
2018-05-17 10:30:00,47.07,47.21,47.07,47.18,38208.0,41.9202,42.0449,41.9202,42.0182,38208.0
2018-05-17 10:40:00,47.18,47.27,47.17,47.23,52933.0,42.0182,42.0983,42.0093,42.0627,52933.0
2018-05-17 10:50:00,47.24,47.33,47.23,47.31,78781.0,42.0716,42.1518,42.0627,42.1339,78781.0
2018-05-17 11:00:00,47.32,47.33,47.22,47.26,40879.0,42.1428,42.1518,42.0538,42.0894,40879.0
2018-05-17 11:10:00,47.26,47.29,47.22,47.23,24276.0,42.0894,42.1161,42.0538,42.0627,24276.0
2018-05-17 11:20:00,47.23,47.29,47.23,47.28,30621.0,42.0627,42.1161,42.0627,42.1072,30621.0
2018-05-17 11:30:00,47.27,47.29,47.14,47.19,103846.0,42.0983,42.1161,41.9825,42.0271,103846.0
2018-05-17 11:40:00,47.19,47.25,47.16,47.18,182243.0,42.0271,42.0805,42.0004,42.0182,182243.0
2018-05-17 11:50:00,47.18,47.2,47.14,47.14,41448.0,42.0182,42.036,41.9825,41.9825,41448.0
2018-05-17 12:00:00,47.13,47.16,47.06,47.11,45776.0,41.9736,42.0004,41.9113,41.9558,45776.0
2018-05-17 12:10:00,47.11,47.16,47.1,47.14,38380.0,41.9558,42.0004,41.9469,41.9825,38380.0
2018-05-17 12:20:00,47.14,47.17,47.1,47.11,74395.0,41.9825,42.0093,41.9469,41.9558,74395.0
2018-05-17 12:30:00,47.11,47.15,47.09,47.11,38927.0,41.9558,41.9914,41.938,41.9558,38927.0
2018-05-17 12:40:00,47.11,47.11,47.02,47.05,40534.0,41.9558,41.9558,41.8757,41.9024,40534.0
2018-05-17 12:50:00,47.04,47.06,47.01,47.03,53098.0,41.8935,41.9113,41.8668,41.8846,53098.0
2018-05-17 13:00:00,47.03,47.04,46.99,47.03,60469.0,41.8846,41.8935,41.849,41.8846,60469.0
2018-05-17 13:10:00,47.04,47.06,47.0,47.02,44950.0,41.8935,41.9113,41.8579,41.8757,44950.0
2018-05-17 13:20:00,47.03,47.12,47.03,47.11,48170.0,41.8846,41.9647,41.8846,41.9558,48170.0
2018-05-17 13:30:00,47.12,47.12,47.09,47.11,52623.0,41.9647,41.9647,41.938,41.9558,52623.0
2018-05-17 13:40:00,47.1,47.12,47.04,47.05,87077.0,41.9469,41.9647,41.8935,41.9024,87077.0
2018-05-17 13:50:00,47.05,47.09,46.92,46.95,104499.0,41.9024,41.938,41.7866,41.8133,104499.0
2018-05-17 14:00:00,46.95,46.97,46.81,46.86,177264.0,41.8133,41.8311,41.6886,41.7332,177264.0
2018-05-17 14:10:00,46.86,47.01,46.85,47.01,177870.0,41.7332,41.8668,41.7243,41.8668,177870.0
2018-05-17 14:20:00,47.01,47.06,46.98,47.04,109609.0,41.8668,41.9113,41.84,41.8935,109609.0
2018-05-17 14:30:00,47.04,47.07,47.01,47.06,71235.0,41.8935,41.9202,41.8668,41.9113,71235.0
2018-05-17 14:40:00,47.05,47.08,47.04,47.06,62079.0,41.9024,41.9291,41.8935,41.9113,62079.0
2018-05-17 14:50:00,47.05,47.06,47.01,47.02,60984.0,41.9024,41.9113,41.8668,41.8757,60984.0
2018-05-17 15:00:00,47.02,47.04,47.0,47.02,72146.0,41.8757,41.8935,41.8579,41.8757,72146.0
2018-05-17 15:10:00,47.03,47.04,46.94,46.95,78937.0,41.8846,41.8935,41.8044,41.8133,78937.0
2018-05-17 15:20:00,46.95,46.99,46.92,46.93,97715.0,41.8133,41.849,41.7866,41.7955,97715.0
2018-05-17 15:30:00,46.93,46.98,46.91,46.97,170571.0,41.7955,41.84,41.7777,41.8311,170571.0
2018-05-17 15:40:00,46.97,46.99,46.95,46.98,208847.0,41.8311,41.849,41.8133,41.84,208847.0
2018-05-17 15:50:00,46.98,46.99,46.91,46.95,374214.0,41.84,41.849,41.7777,41.8133,374214.0
2018-05-18 09:30:00,46.93,46.95,46.75,46.75,94648.0,41.7955,41.8133,41.6352,41.6352,94648.0
2018-05-18 09:40:00,46.75,46.77,46.63,46.65,87604.0,41.6352,41.653,41.5283,41.5462,87604.0
2018-05-18 09:50:00,46.64,46.65,46.57,46.64,316228.0,41.5372,41.5462,41.4749,41.5372,316228.0
2018-05-18 10:00:00,46.64,46.71,46.63,46.64,80175.0,41.5372,41.5996,41.5283,41.5372,80175.0
2018-05-18 10:10:00,46.64,46.69,46.6,46.66,125494.0,41.5372,41.5818,41.5016,41.5551,125494.0
2018-05-18 10:20:00,46.67,46.76,46.67,46.72,76407.0,41.564,41.6441,41.564,41.6085,76407.0
2018-05-18 10:30:00,46.72,46.73,46.55,46.56,69680.0,41.6085,41.6174,41.4571,41.466,69680.0
2018-05-18 10:40:00,46.57,46.63,46.53,46.63,50363.0,41.4749,41.5283,41.4393,41.5283,50363.0
2018-05-18 10:50:00,46.63,46.67,46.62,46.64,80932.0,41.5283,41.564,41.5194,41.5372,80932.0
2018-05-18 11:00:00,46.65,46.7,46.63,46.68,71548.0,41.5462,41.5907,41.5283,41.5729,71548.0
2018-05-18 11:10:00,46.69,46.73,46.68,46.72,66971.0,41.5818,41.6174,41.5729,41.6085,66971.0
2018-05-18 11:20:00,46.73,46.75,46.66,46.67,72353.0,41.6174,41.6352,41.5551,41.564,72353.0
2018-05-18 11:30:00,46.67,46.73,46.67,46.71,30983.0,41.564,41.6174,41.564,41.5996,30983.0
2018-05-18 11:40:00,46.71,46.75,46.7,46.73,25760.0,41.5996,41.6352,41.5907,41.6174,25760.0
2018-05-18 11:50:00,46.72,46.74,46.67,46.69,25572.0,41.6085,41.6263,41.564,41.5818,25572.0
2018-05-18 12:00:00,46.69,46.69,46.6,46.62,27684.0,41.5818,41.5818,41.5016,41.5194,27684.0
2018-05-18 12:10:00,46.61,46.61,46.57,46.58,47272.0,41.5105,41.5105,41.4749,41.4838,47272.0
2018-05-18 12:20:00,46.59,46.6,46.56,46.59,20470.0,41.4927,41.5016,41.466,41.4927,20470.0
2018-05-18 12:30:00,46.59,46.6,46.55,46.57,72265.0,41.4927,41.5016,41.4571,41.4749,72265.0
2018-05-18 12:40:00,46.57,46.62,46.57,46.61,44342.0,41.4749,41.5194,41.4749,41.5105,44342.0
2018-05-18 12:50:00,46.61,46.66,46.6,46.65,32477.0,41.5105,41.5551,41.5016,41.5462,32477.0
2018-05-18 13:00:00,46.65,46.67,46.62,46.64,23052.0,41.5462,41.564,41.5194,41.5372,23052.0
2018-05-18 13:10:00,46.64,46.69,46.64,46.65,27356.0,41.5372,41.5818,41.5372,41.5462,27356.0
2018-05-18 13:20:00,46.66,46.68,46.64,46.66,33278.0,41.5551,41.5729,41.5372,41.5551,33278.0
2018-05-18 13:30:00,46.66,46.66,46.6,46.62,17334.0,41.5551,41.5551,41.5016,41.5194,17334.0
2018-05-18 13:40:00,46.62,46.66,46.61,46.65,29914.0,41.5194,41.5551,41.5105,41.5462,29914.0
2018-05-18 13:50:00,46.65,46.68,46.64,46.67,21549.0,41.5462,41.5729,41.5372,41.564,21549.0
2018-05-18 14:00:00,46.67,46.69,46.64,46.69,27376.0,41.564,41.5818,41.5372,41.5818,27376.0
2018-05-18 14:10:00,46.69,46.71,46.68,46.69,35094.0,41.5818,41.5996,41.5729,41.5818,35094.0
2018-05-18 14:20:00,46.69,46.7,46.66,46.66,61820.0,41.5818,41.5907,41.5551,41.5551,61820.0
2018-05-18 14:30:00,46.66,46.68,46.65,46.66,36330.0,41.5551,41.5729,41.5462,41.5551,36330.0
2018-05-18 14:40:00,46.67,46.68,46.61,46.61,139477.0,41.564,41.5729,41.5105,41.5105,139477.0
2018-05-18 14:50:00,46.62,46.65,46.61,46.65,63189.0,41.5194,41.5462,41.5105,41.5462,63189.0
2018-05-18 15:00:00,46.66,46.66,46.61,46.62,32732.0,41.5551,41.5551,41.5105,41.5194,32732.0
2018-05-18 15:10:00,46.61,46.63,46.59,46.59,115950.0,41.5105,41.5283,41.4927,41.4927,115950.0
2018-05-18 15:20:00,46.6,46.61,46.58,46.6,123610.0,41.5016,41.5105,41.4838,41.5016,123610.0
2018-05-18 15:30:00,46.6,46.62,46.57,46.6,126353.0,41.5016,41.5194,41.4749,41.5016,126353.0
2018-05-18 15:40:00,46.61,46.61,46.57,46.59,101343.0,41.5105,41.5105,41.4749,41.4927,101343.0
2018-05-18 15:50:00,46.59,46.61,46.54,46.54,471426.0,41.4927,41.5105,41.4482,41.4482,471426.0
2018-05-21 09:30:00,46.76,46.9,46.76,46.86,89162.0,41.6441,41.7688,41.6441,41.7332,89162.0
2018-05-21 09:40:00,46.85,46.98,46.83,46.93,78860.0,41.7243,41.84,41.7065,41.7955,78860.0
2018-05-21 09:50:00,46.93,46.97,46.71,46.72,48255.0,41.7955,41.8311,41.5996,41.6085,48255.0
2018-05-21 10:00:00,46.72,46.77,46.68,46.76,56874.0,41.6085,41.653,41.5729,41.6441,56874.0
2018-05-21 10:10:00,46.75,46.92,46.75,46.91,158328.0,41.6352,41.7866,41.6352,41.7777,158328.0
2018-05-21 10:20:00,46.9,46.92,46.81,46.87,310116.0,41.7688,41.7866,41.6886,41.7421,310116.0
2018-05-21 10:30:00,46.87,46.99,46.87,46.95,110713.0,41.7421,41.849,41.7421,41.8133,110713.0
2018-05-21 10:40:00,46.96,47.01,46.95,46.96,78402.0,41.8222,41.8668,41.8133,41.8222,78402.0
2018-05-21 10:50:00,46.95,46.95,46.88,46.91,63522.0,41.8133,41.8133,41.751,41.7777,63522.0
2018-05-21 11:00:00,46.91,46.92,46.8,46.82,131577.0,41.7777,41.7866,41.6797,41.6976,131577.0
2018-05-21 11:10:00,46.82,46.87,46.81,46.87,37876.0,41.6976,41.7421,41.6886,41.7421,37876.0
2018-05-21 11:20:00,46.87,46.9,46.76,46.81,40195.0,41.7421,41.7688,41.6441,41.6886,40195.0
2018-05-21 11:30:00,46.8,46.81,46.73,46.77,20365.0,41.6797,41.6886,41.6174,41.653,20365.0
2018-05-21 11:40:00,46.78,46.81,46.76,46.78,20442.0,41.6619,41.6886,41.6441,41.6619,20442.0
2018-05-21 11:50:00,46.78,46.81,46.75,46.8,85070.0,41.6619,41.6886,41.6352,41.6797,85070.0
2018-05-21 12:00:00,46.8,46.81,46.75,46.8,95647.0,41.6797,41.6886,41.6352,41.6797,95647.0
2018-05-21 12:10:00,46.8,46.88,46.8,46.84,116344.0,41.6797,41.751,41.6797,41.7154,116344.0
2018-05-21 12:20:00,46.85,46.86,46.81,46.84,33704.0,41.7243,41.7332,41.6886,41.7154,33704.0
2018-05-21 12:30:00,46.84,46.84,46.78,46.83,22658.0,41.7154,41.7154,41.6619,41.7065,22658.0
2018-05-21 12:40:00,46.82,46.83,46.79,46.82,24354.0,41.6976,41.7065,41.6708,41.6976,24354.0
2018-05-21 12:50:00,46.82,46.86,46.8,46.84,35126.0,41.6976,41.7332,41.6797,41.7154,35126.0
2018-05-21 13:00:00,46.85,46.85,46.81,46.84,38780.0,41.7243,41.7243,41.6886,41.7154,38780.0
2018-05-21 13:10:00,46.84,46.84,46.77,46.81,49463.0,41.7154,41.7154,41.653,41.6886,49463.0
2018-05-21 13:20:00,46.8,46.81,46.77,46.77,30013.0,41.6797,41.6886,41.653,41.653,30013.0
2018-05-21 13:30:00,46.78,46.82,46.77,46.8,39690.0,41.6619,41.6976,41.653,41.6797,39690.0
2018-05-21 13:40:00,46.8,46.81,46.76,46.76,30683.0,41.6797,41.6886,41.6441,41.6441,30683.0
2018-05-21 13:50:00,46.77,46.77,46.71,46.74,30058.0,41.653,41.653,41.5996,41.6263,30058.0
2018-05-21 14:00:00,46.74,46.74,46.7,46.74,25732.0,41.6263,41.6263,41.5907,41.6263,25732.0
2018-05-21 14:10:00,46.73,46.75,46.7,46.72,80258.0,41.6174,41.6352,41.5907,41.6085,80258.0
2018-05-21 14:20:00,46.72,46.77,46.71,46.76,38495.0,41.6085,41.653,41.5996,41.6441,38495.0
2018-05-21 14:30:00,46.76,46.78,46.73,46.76,32745.0,41.6441,41.6619,41.6174,41.6441,32745.0
2018-05-21 14:40:00,46.76,46.81,46.76,46.8,80962.0,41.6441,41.6886,41.6441,41.6797,80962.0
2018-05-21 14:50:00,46.8,46.82,46.78,46.8,41096.0,41.6797,41.6976,41.6619,41.6797,41096.0
2018-05-21 15:00:00,46.79,46.83,46.78,46.82,55275.0,41.6708,41.7065,41.6619,41.6976,55275.0
2018-05-21 15:10:00,46.82,46.84,46.8,46.82,83209.0,41.6976,41.7154,41.6797,41.6976,83209.0
2018-05-21 15:20:00,46.81,46.82,46.74,46.75,58044.0,41.6886,41.6976,41.6263,41.6352,58044.0
2018-05-21 15:30:00,46.75,46.75,46.69,46.71,74086.0,41.6352,41.6352,41.5818,41.5996,74086.0
2018-05-21 15:40:00,46.71,46.73,46.68,46.72,107925.0,41.5996,41.6174,41.5729,41.6085,107925.0
2018-05-21 15:50:00,46.72,46.76,46.72,46.75,209385.0,41.6085,41.6441,41.6085,41.6352,209385.0
2018-05-22 09:30:00,46.91,47.06,46.91,46.95,158526.0,41.7777,41.9113,41.7777,41.8133,158526.0
2018-05-22 09:40:00,46.94,46.94,46.61,46.71,195449.0,41.8044,41.8044,41.5105,41.5996,195449.0
2018-05-22 09:50:00,46.7,46.76,46.66,46.75,276524.0,41.5907,41.6441,41.5551,41.6352,276524.0
2018-05-22 10:00:00,46.74,46.91,46.73,46.88,197582.0,41.6263,41.7777,41.6174,41.751,197582.0
2018-05-22 10:10:00,46.89,46.97,46.71,46.71,362629.0,41.7599,41.8311,41.5996,41.5996,362629.0
2018-05-22 10:20:00,46.71,46.72,46.51,46.52,58719.0,41.5996,41.6085,41.4215,41.4304,58719.0
2018-05-22 10:30:00,46.52,46.53,46.42,46.45,361332.0,41.4304,41.4393,41.3413,41.368,361332.0
2018-05-22 10:40:00,46.45,46.46,46.22,46.29,391952.0,41.368,41.3769,41.1632,41.2255,391952.0
2018-05-22 10:50:00,46.29,46.34,46.18,46.18,231356.0,41.2255,41.2701,41.1276,41.1276,231356.0
2018-05-22 11:00:00,46.19,46.28,46.17,46.25,308752.0,41.1365,41.2166,41.1187,41.1899,308752.0
2018-05-22 11:10:00,46.26,46.34,46.24,46.31,283856.0,41.1988,41.2701,41.181,41.2433,283856.0
2018-05-22 11:20:00,46.32,46.32,46.24,46.24,242964.0,41.2523,41.2523,41.181,41.181,242964.0
2018-05-22 11:30:00,46.25,46.26,46.16,46.19,175701.0,41.1899,41.1988,41.1098,41.1365,175701.0
2018-05-22 11:40:00,46.19,46.2,46.1,46.12,242379.0,41.1365,41.1454,41.0563,41.0741,242379.0
2018-05-22 11:50:00,46.12,46.16,46.1,46.14,269031.0,41.0741,41.1098,41.0563,41.0919,269031.0
2018-05-22 12:00:00,46.14,46.14,46.06,46.06,191306.0,41.0919,41.0919,41.0207,41.0207,191306.0
2018-05-22 12:10:00,46.07,46.16,46.06,46.15,95382.0,41.0296,41.1098,41.0207,41.1009,95382.0
2018-05-22 12:20:00,46.16,46.16,46.08,46.09,128863.0,41.1098,41.1098,41.0385,41.0474,128863.0
2018-05-22 12:30:00,46.08,46.08,46.01,46.05,76777.0,41.0385,41.0385,40.9762,41.0118,76777.0
2018-05-22 12:40:00,46.06,46.08,46.01,46.04,93812.0,41.0207,41.0385,40.9762,41.0029,93812.0
2018-05-22 12:50:00,46.04,46.13,46.01,46.11,68149.0,41.0029,41.083,40.9762,41.0652,68149.0
2018-05-22 13:00:00,46.12,46.12,46.07,46.09,59979.0,41.0741,41.0741,41.0296,41.0474,59979.0
2018-05-22 13:10:00,46.1,46.14,46.08,46.11,88587.0,41.0563,41.0919,41.0385,41.0652,88587.0
2018-05-22 13:20:00,46.11,46.18,46.09,46.17,152188.0,41.0652,41.1276,41.0474,41.1187,152188.0
2018-05-22 13:30:00,46.18,46.18,46.09,46.09,26558.0,41.1276,41.1276,41.0474,41.0474,26558.0
2018-05-22 13:40:00,46.1,46.13,46.07,46.07,66627.0,41.0563,41.083,41.0296,41.0296,66627.0
2018-05-22 13:50:00,46.07,46.13,46.06,46.11,57167.0,41.0296,41.083,41.0207,41.0652,57167.0
2018-05-22 14:00:00,46.11,46.16,46.1,46.11,47570.0,41.0652,41.1098,41.0563,41.0652,47570.0
2018-05-22 14:10:00,46.11,46.14,46.08,46.09,67901.0,41.0652,41.0919,41.0385,41.0474,67901.0
2018-05-22 14:20:00,46.09,46.11,46.05,46.08,43415.0,41.0474,41.0652,41.0118,41.0385,43415.0
2018-05-22 14:30:00,46.09,46.09,46.06,46.06,54508.0,41.0474,41.0474,41.0207,41.0207,54508.0
2018-05-22 14:40:00,46.06,46.06,46.02,46.04,74711.0,41.0207,41.0207,40.9851,41.0029,74711.0
2018-05-22 14:50:00,46.04,46.05,46.0,46.01,133471.0,41.0029,41.0118,40.9673,40.9762,133471.0
2018-05-22 15:00:00,46.0,46.05,45.99,45.99,41264.0,40.9673,41.0118,40.9584,40.9584,41264.0
2018-05-22 15:10:00,46.0,46.0,45.96,45.98,64933.0,40.9673,40.9673,40.9316,40.9495,64933.0
2018-05-22 15:20:00,45.99,46.03,45.96,46.01,52169.0,40.9584,40.994,40.9316,40.9762,52169.0
2018-05-22 15:30:00,46.0,46.0,45.93,45.94,106254.0,40.9673,40.9673,40.9049,40.9138,106254.0
2018-05-22 15:40:00,45.94,45.98,45.93,45.96,96102.0,40.9138,40.9495,40.9049,40.9316,96102.0
2018-05-22 15:50:00,45.95,45.95,45.88,45.92,515087.0,40.9227,40.9227,40.8604,40.896,515087.0
2018-05-23 09:30:00,45.74,45.96,45.74,45.95,251001.0,40.7357,40.9316,40.7357,40.9227,251001.0
2018-05-23 09:40:00,45.95,46.15,45.95,46.05,97632.0,40.9227,41.1009,40.9227,41.0118,97632.0
2018-05-23 09:50:00,46.05,46.23,46.05,46.22,83425.0,41.0118,41.1721,41.0118,41.1632,83425.0
2018-05-23 10:00:00,46.22,46.23,46.05,46.11,117353.0,41.1632,41.1721,41.0118,41.0652,117353.0
2018-05-23 10:10:00,46.11,46.19,46.1,46.11,108521.0,41.0652,41.1365,41.0563,41.0652,108521.0
2018-05-23 10:20:00,46.1,46.23,46.09,46.23,60135.0,41.0563,41.1721,41.0474,41.1721,60135.0
2018-05-23 10:30:00,46.22,46.25,46.18,46.19,97962.0,41.1632,41.1899,41.1276,41.1365,97962.0
2018-05-23 10:40:00,46.18,46.18,46.03,46.03,34382.0,41.1276,41.1276,40.994,40.994,34382.0
2018-05-23 10:50:00,46.03,46.11,46.03,46.08,79406.0,40.994,41.0652,40.994,41.0385,79406.0
2018-05-23 11:00:00,46.08,46.14,46.02,46.12,85886.0,41.0385,41.0919,40.9851,41.0741,85886.0
2018-05-23 11:10:00,46.12,46.19,46.08,46.18,25223.0,41.0741,41.1365,41.0385,41.1276,25223.0
2018-05-23 11:20:00,46.19,46.28,46.16,46.23,23599.0,41.1365,41.2166,41.1098,41.1721,23599.0
2018-05-23 11:30:00,46.23,46.3,46.23,46.27,24988.0,41.1721,41.2344,41.1721,41.2077,24988.0
2018-05-23 11:40:00,46.28,46.37,46.27,46.37,21591.0,41.2166,41.2968,41.2077,41.2968,21591.0
2018-05-23 11:50:00,46.38,46.39,46.3,46.3,33213.0,41.3057,41.3146,41.2344,41.2344,33213.0
2018-05-23 12:00:00,46.3,46.34,46.29,46.32,56750.0,41.2344,41.2701,41.2255,41.2523,56750.0
2018-05-23 12:10:00,46.31,46.31,46.21,46.23,27700.0,41.2433,41.2433,41.1543,41.1721,27700.0
2018-05-23 12:20:00,46.23,46.23,46.16,46.16,15542.0,41.1721,41.1721,41.1098,41.1098,15542.0
2018-05-23 12:30:00,46.17,46.17,46.08,46.12,26636.0,41.1187,41.1187,41.0385,41.0741,26636.0
2018-05-23 12:40:00,46.12,46.2,46.12,46.2,53982.0,41.0741,41.1454,41.0741,41.1454,53982.0
2018-05-23 12:50:00,46.2,46.21,46.17,46.2,18678.0,41.1454,41.1543,41.1187,41.1454,18678.0
2018-05-23 13:00:00,46.2,46.22,46.15,46.16,47628.0,41.1454,41.1632,41.1009,41.1098,47628.0
2018-05-23 13:10:00,46.16,46.17,46.14,46.14,47331.0,41.1098,41.1187,41.0919,41.0919,47331.0
2018-05-23 13:20:00,46.14,46.18,46.13,46.17,33953.0,41.0919,41.1276,41.083,41.1187,33953.0
2018-05-23 13:30:00,46.18,46.21,46.17,46.21,28532.0,41.1276,41.1543,41.1187,41.1543,28532.0
2018-05-23 13:40:00,46.21,46.23,46.2,46.22,18867.0,41.1543,41.1721,41.1454,41.1632,18867.0
2018-05-23 13:50:00,46.22,46.24,46.21,46.22,24760.0,41.1632,41.181,41.1543,41.1632,24760.0
2018-05-23 14:00:00,46.21,46.28,46.17,46.27,35774.0,41.1543,41.2166,41.1187,41.2077,35774.0
2018-05-23 14:10:00,46.27,46.34,46.26,46.32,70857.0,41.2077,41.2701,41.1988,41.2523,70857.0
2018-05-23 14:20:00,46.31,46.36,46.27,46.29,30688.0,41.2433,41.2879,41.2077,41.2255,30688.0
2018-05-23 14:30:00,46.29,46.29,46.2,46.22,42288.0,41.2255,41.2255,41.1454,41.1632,42288.0
2018-05-23 14:40:00,46.22,46.26,46.2,46.25,31200.0,41.1632,41.1988,41.1454,41.1899,31200.0
2018-05-23 14:50:00,46.25,46.27,46.22,46.26,29053.0,41.1899,41.2077,41.1632,41.1988,29053.0
2018-05-23 15:00:00,46.26,46.28,46.24,46.26,43822.0,41.1988,41.2166,41.181,41.1988,43822.0
2018-05-23 15:10:00,46.25,46.27,46.24,46.25,95815.0,41.1899,41.2077,41.181,41.1899,95815.0
2018-05-23 15:20:00,46.25,46.31,46.24,46.3,134555.0,41.1899,41.2433,41.181,41.2344,134555.0
2018-05-23 15:30:00,46.3,46.3,46.24,46.25,96864.0,41.2344,41.2344,41.181,41.1899,96864.0
2018-05-23 15:40:00,46.25,46.28,46.22,46.25,59288.0,41.1899,41.2166,41.1632,41.1899,59288.0
2018-05-23 15:50:00,46.26,46.33,46.25,46.32,219223.0,41.1988,41.2612,41.1899,41.2523,219223.0
2018-05-24 09:30:00,46.05,46.41,46.05,46.33,100928.0,41.0118,41.3324,41.0118,41.2612,100928.0
2018-05-24 09:40:00,46.34,46.38,46.1,46.15,139001.0,41.2701,41.3057,41.0563,41.1009,139001.0
2018-05-24 09:50:00,46.16,46.17,46.06,46.14,46700.0,41.1098,41.1187,41.0207,41.0919,46700.0
2018-05-24 10:00:00,46.13,46.28,46.11,46.24,59746.0,41.083,41.2166,41.0652,41.181,59746.0
2018-05-24 10:10:00,46.25,46.35,46.2,46.2,33520.0,41.1899,41.279,41.1454,41.1454,33520.0
2018-05-24 10:20:00,46.2,46.21,46.1,46.12,210492.0,41.1454,41.1543,41.0563,41.0741,210492.0
2018-05-24 10:30:00,46.12,46.27,46.07,46.26,52262.0,41.0741,41.2077,41.0296,41.1988,52262.0
2018-05-24 10:40:00,46.27,46.3,46.2,46.28,44163.0,41.2077,41.2344,41.1454,41.2166,44163.0
2018-05-24 10:50:00,46.28,46.32,46.23,46.27,47043.0,41.2166,41.2523,41.1721,41.2077,47043.0
2018-05-24 11:00:00,46.27,46.49,46.26,46.45,67683.0,41.2077,41.4037,41.1988,41.368,67683.0
2018-05-24 11:10:00,46.45,46.51,46.44,46.5,63941.0,41.368,41.4215,41.3591,41.4126,63941.0
2018-05-24 11:20:00,46.49,46.54,46.46,46.54,28947.0,41.4037,41.4482,41.3769,41.4482,28947.0
2018-05-24 11:30:00,46.54,46.56,46.49,46.51,39430.0,41.4482,41.466,41.4037,41.4215,39430.0
2018-05-24 11:40:00,46.52,46.56,46.49,46.53,54710.0,41.4304,41.466,41.4037,41.4393,54710.0
2018-05-24 11:50:00,46.53,46.59,46.47,46.58,37017.0,41.4393,41.4927,41.3858,41.4838,37017.0
2018-05-24 12:00:00,46.58,46.61,46.56,46.57,27303.0,41.4838,41.5105,41.466,41.4749,27303.0
2018-05-24 12:10:00,46.57,46.62,46.57,46.61,34180.0,41.4749,41.5194,41.4749,41.5105,34180.0
2018-05-24 12:20:00,46.62,46.66,46.6,46.62,69455.0,41.5194,41.5551,41.5016,41.5194,69455.0
2018-05-24 12:30:00,46.62,46.64,46.56,46.6,36813.0,41.5194,41.5372,41.466,41.5016,36813.0
2018-05-24 12:40:00,46.59,46.63,46.56,46.6,26532.0,41.4927,41.5283,41.466,41.5016,26532.0
2018-05-24 12:50:00,46.6,46.68,46.59,46.68,23418.0,41.5016,41.5729,41.4927,41.5729,23418.0
2018-05-24 13:00:00,46.68,46.74,46.66,46.72,24214.0,41.5729,41.6263,41.5551,41.6085,24214.0
2018-05-24 13:10:00,46.72,46.76,46.69,46.73,39519.0,41.6085,41.6441,41.5818,41.6174,39519.0
2018-05-24 13:20:00,46.73,46.74,46.68,46.71,33331.0,41.6174,41.6263,41.5729,41.5996,33331.0
2018-05-24 13:30:00,46.7,46.74,46.68,46.73,52533.0,41.5907,41.6263,41.5729,41.6174,52533.0
2018-05-24 13:40:00,46.73,46.79,46.72,46.79,42661.0,41.6174,41.6708,41.6085,41.6708,42661.0
2018-05-24 13:50:00,46.79,46.79,46.74,46.77,25259.0,41.6708,41.6708,41.6263,41.653,25259.0
2018-05-24 14:00:00,46.76,46.78,46.73,46.77,37342.0,41.6441,41.6619,41.6174,41.653,37342.0
2018-05-24 14:10:00,46.77,46.79,46.74,46.75,32093.0,41.653,41.6708,41.6263,41.6352,32093.0
2018-05-24 14:20:00,46.75,46.8,46.74,46.78,25600.0,41.6352,41.6797,41.6263,41.6619,25600.0
2018-05-24 14:30:00,46.77,46.81,46.73,46.74,81719.0,41.653,41.6886,41.6174,41.6263,81719.0
2018-05-24 14:40:00,46.74,46.74,46.67,46.67,126859.0,41.6263,41.6263,41.564,41.564,126859.0
2018-05-24 14:50:00,46.67,46.69,46.64,46.69,62337.0,41.564,41.5818,41.5372,41.5818,62337.0
2018-05-24 15:00:00,46.68,46.75,46.64,46.75,58011.0,41.5729,41.6352,41.5372,41.6352,58011.0
2018-05-24 15:10:00,46.75,46.75,46.7,46.73,34818.0,41.6352,41.6352,41.5907,41.6174,34818.0
2018-05-24 15:20:00,46.73,46.74,46.68,46.7,90678.0,41.6174,41.6263,41.5729,41.5907,90678.0
2018-05-24 15:30:00,46.69,46.71,46.66,46.68,67162.0,41.5818,41.5996,41.5551,41.5729,67162.0
2018-05-24 15:40:00,46.67,46.72,46.65,46.71,99397.0,41.564,41.6085,41.5462,41.5996,99397.0
2018-05-24 15:50:00,46.7,46.73,46.67,46.69,319453.0,41.5907,41.6174,41.564,41.5818,319453.0
2018-05-25 09:30:00,46.53,46.65,46.44,46.56,172490.0,41.4393,41.5462,41.3591,41.466,172490.0
2018-05-25 09:40:00,46.56,46.57,46.47,46.5,212694.0,41.466,41.4749,41.3858,41.4126,212694.0
2018-05-25 09:50:00,46.5,46.59,46.41,46.59,89136.0,41.4126,41.4927,41.3324,41.4927,89136.0
2018-05-25 10:00:00,46.58,46.6,46.48,46.6,77372.0,41.4838,41.5016,41.3947,41.5016,77372.0
2018-05-25 10:10:00,46.6,46.72,46.59,46.7,108808.0,41.5016,41.6085,41.4927,41.5907,108808.0
2018-05-25 10:20:00,46.69,46.7,46.59,46.64,126069.0,41.5818,41.5907,41.4927,41.5372,126069.0
2018-05-25 10:30:00,46.63,46.69,46.55,46.55,49285.0,41.5283,41.5818,41.4571,41.4571,49285.0
2018-05-25 10:40:00,46.55,46.56,46.5,46.55,74726.0,41.4571,41.466,41.4126,41.4571,74726.0
2018-05-25 10:50:00,46.55,46.66,46.52,46.63,43872.0,41.4571,41.5551,41.4304,41.5283,43872.0
2018-05-25 11:00:00,46.62,46.69,46.61,46.67,49244.0,41.5194,41.5818,41.5105,41.564,49244.0
2018-05-25 11:10:00,46.66,46.68,46.59,46.62,60245.0,41.5551,41.5729,41.4927,41.5194,60245.0
2018-05-25 11:20:00,46.62,46.71,46.6,46.7,35051.0,41.5194,41.5996,41.5016,41.5907,35051.0
2018-05-25 11:30:00,46.7,46.73,46.66,46.68,35529.0,41.5907,41.6174,41.5551,41.5729,35529.0
2018-05-25 11:40:00,46.69,46.69,46.64,46.68,34739.0,41.5818,41.5818,41.5372,41.5729,34739.0
2018-05-25 11:50:00,46.68,46.68,46.61,46.62,36840.0,41.5729,41.5729,41.5105,41.5194,36840.0
2018-05-25 12:00:00,46.63,46.65,46.61,46.63,38788.0,41.5283,41.5462,41.5105,41.5283,38788.0
2018-05-25 12:10:00,46.62,46.67,46.61,46.64,49452.0,41.5194,41.564,41.5105,41.5372,49452.0
2018-05-25 12:20:00,46.64,46.74,46.61,46.73,171158.0,41.5372,41.6263,41.5105,41.6174,171158.0
2018-05-25 12:30:00,46.73,46.76,46.7,46.73,413779.0,41.6174,41.6441,41.5907,41.6174,413779.0
2018-05-25 12:40:00,46.72,46.77,46.72,46.73,208175.0,41.6085,41.653,41.6085,41.6174,208175.0
2018-05-25 12:50:00,46.73,46.75,46.71,46.75,164303.0,41.6174,41.6352,41.5996,41.6352,164303.0
2018-05-25 13:00:00,46.75,46.77,46.73,46.74,21053.0,41.6352,41.653,41.6174,41.6263,21053.0
2018-05-25 13:10:00,46.74,46.75,46.66,46.68,91298.0,41.6263,41.6352,41.5551,41.5729,91298.0
2018-05-25 13:20:00,46.68,46.7,46.66,46.68,142323.0,41.5729,41.5907,41.5551,41.5729,142323.0
2018-05-25 13:30:00,46.68,46.71,46.66,46.7,77924.0,41.5729,41.5996,41.5551,41.5907,77924.0
2018-05-25 13:40:00,46.69,46.73,46.69,46.7,37236.0,41.5818,41.6174,41.5818,41.5907,37236.0
2018-05-25 13:50:00,46.69,46.7,46.61,46.62,34631.0,41.5818,41.5907,41.5105,41.5194,34631.0
2018-05-25 14:00:00,46.61,46.66,46.61,46.63,48238.0,41.5105,41.5551,41.5105,41.5283,48238.0
2018-05-25 14:10:00,46.64,46.64,46.61,46.63,44042.0,41.5372,41.5372,41.5105,41.5283,44042.0
2018-05-25 14:20:00,46.62,46.66,46.62,46.65,47782.0,41.5194,41.5551,41.5194,41.5462,47782.0
2018-05-25 14:30:00,46.65,46.66,46.62,46.62,54970.0,41.5462,41.5551,41.5194,41.5194,54970.0
2018-05-25 14:40:00,46.62,46.62,46.58,46.61,54123.0,41.5194,41.5194,41.4838,41.5105,54123.0
2018-05-25 14:50:00,46.6,46.63,46.59,46.61,59641.0,41.5016,41.5283,41.4927,41.5105,59641.0
2018-05-25 15:00:00,46.62,46.62,46.56,46.6,69673.0,41.5194,41.5194,41.466,41.5016,69673.0
2018-05-25 15:10:00,46.59,46.64,46.59,46.62,89979.0,41.4927,41.5372,41.4927,41.5194,89979.0
2018-05-25 15:20:00,46.63,46.67,46.62,46.66,65291.0,41.5283,41.564,41.5194,41.5551,65291.0
2018-05-25 15:30:00,46.66,46.68,46.63,46.63,142887.0,41.5551,41.5729,41.5283,41.5283,142887.0
2018-05-25 15:40:00,46.64,46.64,46.59,46.63,79931.0,41.5372,41.5372,41.4927,41.5283,79931.0
2018-05-25 15:50:00,46.64,46.68,46.63,46.65,432382.0,41.5372,41.5729,41.5283,41.5462,432382.0
2018-05-29 09:30:00,46.51,46.62,46.41,46.56,95693.0,41.4215,41.5194,41.3324,41.466,95693.0
2018-05-29 09:40:00,46.56,46.6,46.41,46.48,74196.0,41.466,41.5016,41.3324,41.3947,74196.0
2018-05-29 09:50:00,46.49,46.64,46.49,46.63,45964.0,41.4037,41.5372,41.4037,41.5283,45964.0
2018-05-29 10:00:00,46.63,46.72,46.61,46.68,281548.0,41.5283,41.6085,41.5105,41.5729,281548.0
2018-05-29 10:10:00,46.69,46.69,46.62,46.67,147504.0,41.5818,41.5818,41.5194,41.564,147504.0
2018-05-29 10:20:00,46.68,46.71,46.63,46.65,156885.0,41.5729,41.5996,41.5283,41.5462,156885.0
2018-05-29 10:30:00,46.65,46.65,46.56,46.59,34899.0,41.5462,41.5462,41.466,41.4927,34899.0
2018-05-29 10:40:00,46.59,46.61,46.57,46.58,23860.0,41.4927,41.5105,41.4749,41.4838,23860.0
2018-05-29 10:50:00,46.58,46.65,46.57,46.64,43227.0,41.4838,41.5462,41.4749,41.5372,43227.0
2018-05-29 11:00:00,46.63,46.64,46.59,46.6,50563.0,41.5283,41.5372,41.4927,41.5016,50563.0
2018-05-29 11:10:00,46.6,46.71,46.59,46.67,171857.0,41.5016,41.5996,41.4927,41.564,171857.0
2018-05-29 11:20:00,46.68,46.71,46.65,46.66,54033.0,41.5729,41.5996,41.5462,41.5551,54033.0
2018-05-29 11:30:00,46.68,46.69,46.64,46.66,183037.0,41.5729,41.5818,41.5372,41.5551,183037.0
2018-05-29 11:40:00,46.66,46.66,46.49,46.51,160716.0,41.5551,41.5551,41.4037,41.4215,160716.0
2018-05-29 11:50:00,46.5,46.56,46.48,46.52,123317.0,41.4126,41.466,41.3947,41.4304,123317.0
2018-05-29 12:00:00,46.53,46.53,46.36,46.37,66300.0,41.4393,41.4393,41.2879,41.2968,66300.0
2018-05-29 12:10:00,46.36,46.38,46.28,46.38,38736.0,41.2879,41.3057,41.2166,41.3057,38736.0
2018-05-29 12:20:00,46.37,46.45,46.34,46.41,26597.0,41.2968,41.368,41.2701,41.3324,26597.0
2018-05-29 12:30:00,46.42,46.53,46.41,46.51,37967.0,41.3413,41.4393,41.3324,41.4215,37967.0
2018-05-29 12:40:00,46.52,46.57,46.5,46.54,31289.0,41.4304,41.4749,41.4126,41.4482,31289.0
2018-05-29 12:50:00,46.54,46.61,46.52,46.6,199023.0,41.4482,41.5105,41.4304,41.5016,199023.0
2018-05-29 13:00:00,46.6,46.6,46.53,46.55,29159.0,41.5016,41.5016,41.4393,41.4571,29159.0
2018-05-29 13:10:00,46.55,46.57,46.52,46.57,24707.0,41.4571,41.4749,41.4304,41.4749,24707.0
2018-05-29 13:20:00,46.57,46.6,46.51,46.53,29723.0,41.4749,41.5016,41.4215,41.4393,29723.0
2018-05-29 13:30:00,46.53,46.54,46.47,46.5,65629.0,41.4393,41.4482,41.3858,41.4126,65629.0
2018-05-29 13:40:00,46.5,46.58,46.49,46.58,72583.0,41.4126,41.4838,41.4037,41.4838,72583.0
2018-05-29 13:50:00,46.58,46.61,46.56,46.56,33160.0,41.4838,41.5105,41.466,41.466,33160.0
2018-05-29 14:00:00,46.56,46.56,46.47,46.5,33194.0,41.466,41.466,41.3858,41.4126,33194.0
2018-05-29 14:10:00,46.5,46.5,46.45,46.46,35893.0,41.4126,41.4126,41.368,41.3769,35893.0
2018-05-29 14:20:00,46.46,46.51,46.4,46.51,29533.0,41.3769,41.4215,41.3235,41.4215,29533.0
2018-05-29 14:30:00,46.5,46.53,46.46,46.46,24818.0,41.4126,41.4393,41.3769,41.3769,24818.0
2018-05-29 14:40:00,46.47,46.51,46.43,46.45,33995.0,41.3858,41.4215,41.3502,41.368,33995.0
2018-05-29 14:50:00,46.44,46.46,46.42,46.43,29162.0,41.3591,41.3769,41.3413,41.3502,29162.0
2018-05-29 15:00:00,46.42,46.5,46.4,46.48,52929.0,41.3413,41.4126,41.3235,41.3947,52929.0
2018-05-29 15:10:00,46.48,46.5,46.46,46.48,41297.0,41.3947,41.4126,41.3769,41.3947,41297.0
2018-05-29 15:20:00,46.48,46.52,46.45,46.52,20561.0,41.3947,41.4304,41.368,41.4304,20561.0
2018-05-29 15:30:00,46.52,46.61,46.48,46.58,158476.0,41.4304,41.5105,41.3947,41.4838,158476.0
2018-05-29 15:40:00,46.57,46.64,46.55,46.61,68139.0,41.4749,41.5372,41.4571,41.5105,68139.0
2018-05-29 15:50:00,46.61,46.63,46.59,46.61,241448.0,41.5105,41.5283,41.4927,41.5105,241448.0
2018-05-30 09:30:00,46.67,46.95,46.46,46.61,92313.0,41.564,41.8133,41.3769,41.5105,92313.0
2018-05-30 09:40:00,46.6,46.69,46.59,46.66,139078.0,41.5016,41.5818,41.4927,41.5551,139078.0
2018-05-30 09:50:00,46.66,46.76,46.6,46.74,183045.0,41.5551,41.6441,41.5016,41.6263,183045.0
2018-05-30 10:00:00,46.74,46.87,46.72,46.85,49807.0,41.6263,41.7421,41.6085,41.7243,49807.0
2018-05-30 10:10:00,46.84,46.87,46.81,46.84,100264.0,41.7154,41.7421,41.6886,41.7154,100264.0
2018-05-30 10:20:00,46.84,46.94,46.8,46.93,34856.0,41.7154,41.8044,41.6797,41.7955,34856.0
2018-05-30 10:30:00,46.93,47.02,46.92,46.95,64016.0,41.7955,41.8757,41.7866,41.8133,64016.0
2018-05-30 10:40:00,46.96,47.07,46.94,47.02,26006.0,41.8222,41.9202,41.8044,41.8757,26006.0
2018-05-30 10:50:00,47.03,47.04,46.98,47.03,34240.0,41.8846,41.8935,41.84,41.8846,34240.0
2018-05-30 11:00:00,47.04,47.04,46.96,46.96,31974.0,41.8935,41.8935,41.8222,41.8222,31974.0
2018-05-30 11:10:00,46.97,47.07,46.96,47.07,31153.0,41.8311,41.9202,41.8222,41.9202,31153.0
2018-05-30 11:20:00,47.08,47.17,47.07,47.15,46802.0,41.9291,42.0093,41.9202,41.9914,46802.0
2018-05-30 11:30:00,47.15,47.2,47.14,47.16,39657.0,41.9914,42.036,41.9825,42.0004,39657.0
2018-05-30 11:40:00,47.16,47.18,47.11,47.16,34819.0,42.0004,42.0182,41.9558,42.0004,34819.0
2018-05-30 11:50:00,47.16,47.2,47.1,47.18,34494.0,42.0004,42.036,41.9469,42.0182,34494.0
2018-05-30 12:00:00,47.18,47.25,47.18,47.21,49387.0,42.0182,42.0805,42.0182,42.0449,49387.0
2018-05-30 12:10:00,47.2,47.24,47.18,47.19,33218.0,42.036,42.0716,42.0182,42.0271,33218.0
2018-05-30 12:20:00,47.19,47.21,47.15,47.18,40109.0,42.0271,42.0449,41.9914,42.0182,40109.0
2018-05-30 12:30:00,47.18,47.2,47.12,47.14,45658.0,42.0182,42.036,41.9647,41.9825,45658.0
2018-05-30 12:40:00,47.15,47.17,47.11,47.12,33348.0,41.9914,42.0093,41.9558,41.9647,33348.0
2018-05-30 12:50:00,47.12,47.15,47.11,47.14,32968.0,41.9647,41.9914,41.9558,41.9825,32968.0
2018-05-30 13:00:00,47.14,47.16,47.1,47.15,48155.0,41.9825,42.0004,41.9469,41.9914,48155.0
2018-05-30 13:10:00,47.15,47.21,47.15,47.2,37357.0,41.9914,42.0449,41.9914,42.036,37357.0
2018-05-30 13:20:00,47.2,47.21,47.14,47.16,49261.0,42.036,42.0449,41.9825,42.0004,49261.0
2018-05-30 13:30:00,47.16,47.2,47.15,47.2,39818.0,42.0004,42.036,41.9914,42.036,39818.0
2018-05-30 13:40:00,47.19,47.22,47.19,47.22,37542.0,42.0271,42.0538,42.0271,42.0538,37542.0
2018-05-30 13:50:00,47.23,47.23,47.18,47.21,61658.0,42.0627,42.0627,42.0182,42.0449,61658.0
2018-05-30 14:00:00,47.21,47.21,47.14,47.18,47865.0,42.0449,42.0449,41.9825,42.0182,47865.0
2018-05-30 14:10:00,47.18,47.22,47.17,47.19,57716.0,42.0182,42.0538,42.0093,42.0271,57716.0
2018-05-30 14:20:00,47.19,47.24,47.18,47.23,131569.0,42.0271,42.0716,42.0182,42.0627,131569.0
2018-05-30 14:30:00,47.23,47.29,47.22,47.28,86040.0,42.0627,42.1161,42.0538,42.1072,86040.0
2018-05-30 14:40:00,47.27,47.28,47.19,47.22,46088.0,42.0983,42.1072,42.0271,42.0538,46088.0
2018-05-30 14:50:00,47.21,47.24,47.2,47.22,50894.0,42.0449,42.0716,42.036,42.0538,50894.0
2018-05-30 15:00:00,47.22,47.27,47.22,47.22,90587.0,42.0538,42.0983,42.0538,42.0538,90587.0
2018-05-30 15:10:00,47.22,47.25,47.21,47.23,76623.0,42.0538,42.0805,42.0449,42.0627,76623.0
2018-05-30 15:20:00,47.23,47.24,47.19,47.23,76032.0,42.0627,42.0716,42.0271,42.0627,76032.0
2018-05-30 15:30:00,47.22,47.23,47.18,47.19,154744.0,42.0538,42.0627,42.0182,42.0271,154744.0
2018-05-30 15:40:00,47.19,47.22,47.17,47.21,179147.0,42.0271,42.0538,42.0093,42.0449,179147.0
2018-05-30 15:50:00,47.22,47.24,47.19,47.23,337471.0,42.0538,42.0716,42.0271,42.0627,337471.0
2018-05-31 09:30:00,47.3,47.39,47.07,47.07,126818.0,42.125,42.2052,41.9202,41.9202,126818.0
2018-05-31 09:40:00,47.07,47.09,46.85,46.9,157740.0,41.9202,41.938,41.7243,41.7688,157740.0
2018-05-31 09:50:00,46.92,46.93,46.71,46.72,130330.0,41.7866,41.7955,41.5996,41.6085,130330.0
2018-05-31 10:00:00,46.72,46.84,46.67,46.79,188995.0,41.6085,41.7154,41.564,41.6708,188995.0
2018-05-31 10:10:00,46.78,46.9,46.76,46.87,89556.0,41.6619,41.7688,41.6441,41.7421,89556.0
2018-05-31 10:20:00,46.87,46.87,46.69,46.69,146540.0,41.7421,41.7421,41.5818,41.5818,146540.0
2018-05-31 10:30:00,46.69,46.73,46.64,46.65,212485.0,41.5818,41.6174,41.5372,41.5462,212485.0
2018-05-31 10:40:00,46.64,46.65,46.46,46.48,158890.0,41.5372,41.5462,41.3769,41.3947,158890.0
2018-05-31 10:50:00,46.49,46.52,46.42,46.51,171074.0,41.4037,41.4304,41.3413,41.4215,171074.0
2018-05-31 11:00:00,46.51,46.55,46.45,46.52,96420.0,41.4215,41.4571,41.368,41.4304,96420.0
2018-05-31 11:10:00,46.52,46.53,46.43,46.44,110587.0,41.4304,41.4393,41.3502,41.3591,110587.0
2018-05-31 11:20:00,46.44,46.56,46.43,46.56,57862.0,41.3591,41.466,41.3502,41.466,57862.0
2018-05-31 11:30:00,46.55,46.58,46.47,46.55,128059.0,41.4571,41.4838,41.3858,41.4571,128059.0
2018-05-31 11:40:00,46.55,46.65,46.55,46.61,201016.0,41.4571,41.5462,41.4571,41.5105,201016.0
2018-05-31 11:50:00,46.61,46.62,46.57,46.62,49254.0,41.5105,41.5194,41.4749,41.5194,49254.0
2018-05-31 12:00:00,46.61,46.61,46.49,46.5,78290.0,41.5105,41.5105,41.4037,41.4126,78290.0
2018-05-31 12:10:00,46.5,46.51,46.45,46.48,37305.0,41.4126,41.4215,41.368,41.3947,37305.0
2018-05-31 12:20:00,46.47,46.49,46.4,46.42,40842.0,41.3858,41.4037,41.3235,41.3413,40842.0
2018-05-31 12:30:00,46.41,46.41,46.3,46.3,148799.0,41.3324,41.3324,41.2344,41.2344,148799.0
2018-05-31 12:40:00,46.3,46.37,46.3,46.37,32382.0,41.2344,41.2968,41.2344,41.2968,32382.0
2018-05-31 12:50:00,46.37,46.46,46.35,46.44,405891.0,41.2968,41.3769,41.279,41.3591,405891.0
2018-05-31 13:00:00,46.44,46.44,46.38,46.39,98398.0,41.3591,41.3591,41.3057,41.3146,98398.0
2018-05-31 13:10:00,46.39,46.39,46.35,46.38,30288.0,41.3146,41.3146,41.279,41.3057,30288.0
2018-05-31 13:20:00,46.38,46.42,46.35,46.38,69945.0,41.3057,41.3413,41.279,41.3057,69945.0
2018-05-31 13:30:00,46.39,46.4,46.34,46.38,28610.0,41.3146,41.3235,41.2701,41.3057,28610.0
2018-05-31 13:40:00,46.38,46.38,46.33,46.33,24687.0,41.3057,41.3057,41.2612,41.2612,24687.0
2018-05-31 13:50:00,46.34,46.35,46.21,46.22,206177.0,41.2701,41.279,41.1543,41.1632,206177.0
2018-05-31 14:00:00,46.22,46.29,46.2,46.27,61823.0,41.1632,41.2255,41.1454,41.2077,61823.0
2018-05-31 14:10:00,46.28,46.32,46.26,46.3,82283.0,41.2166,41.2523,41.1988,41.2344,82283.0
2018-05-31 14:20:00,46.3,46.31,46.24,46.25,29587.0,41.2344,41.2433,41.181,41.1899,29587.0
2018-05-31 14:30:00,46.24,46.28,46.21,46.24,57998.0,41.181,41.2166,41.1543,41.181,57998.0
2018-05-31 14:40:00,46.24,46.25,46.18,46.23,138101.0,41.181,41.1899,41.1276,41.1721,138101.0
2018-05-31 14:50:00,46.23,46.29,46.21,46.29,98029.0,41.1721,41.2255,41.1543,41.2255,98029.0
2018-05-31 15:00:00,46.29,46.39,46.27,46.38,101587.0,41.2255,41.3146,41.2077,41.3057,101587.0
2018-05-31 15:10:00,46.37,46.38,46.32,46.34,73821.0,41.2968,41.3057,41.2523,41.2701,73821.0
2018-05-31 15:20:00,46.34,46.38,46.32,46.37,73166.0,41.2701,41.3057,41.2523,41.2968,73166.0
2018-05-31 15:30:00,46.37,46.41,46.35,46.4,111794.0,41.2968,41.3324,41.279,41.3235,111794.0
2018-05-31 15:40:00,46.4,46.42,46.35,46.36,108682.0,41.3235,41.3413,41.279,41.2879,108682.0
2018-05-31 15:50:00,46.36,46.38,46.32,46.35,652281.0,41.2879,41.3057,41.2523,41.279,652281.0
2018-06-01 09:30:00,46.35,46.48,46.25,46.4,141130.0,41.279,41.3947,41.1899,41.3235,141130.0
2018-06-01 09:40:00,46.39,46.62,46.38,46.6,84839.0,41.3146,41.5194,41.3057,41.5016,84839.0
2018-06-01 09:50:00,46.61,46.65,46.42,46.48,122051.0,41.5105,41.5462,41.3413,41.3947,122051.0
2018-06-01 10:00:00,46.49,46.57,46.49,46.5,123224.0,41.4037,41.4749,41.4037,41.4126,123224.0
2018-06-01 10:10:00,46.5,46.52,46.43,46.52,119454.0,41.4126,41.4304,41.3502,41.4304,119454.0
2018-06-01 10:20:00,46.53,46.7,46.53,46.58,64795.0,41.4393,41.5907,41.4393,41.4838,64795.0
2018-06-01 10:30:00,46.58,46.63,46.56,46.6,91249.0,41.4838,41.5283,41.466,41.5016,91249.0
2018-06-01 10:40:00,46.6,46.64,46.54,46.6,53620.0,41.5016,41.5372,41.4482,41.5016,53620.0
2018-06-01 10:50:00,46.6,46.69,46.58,46.67,48122.0,41.5016,41.5818,41.4838,41.564,48122.0
2018-06-01 11:00:00,46.67,46.75,46.65,46.71,144647.0,41.564,41.6352,41.5462,41.5996,144647.0
2018-06-01 11:10:00,46.7,46.75,46.66,46.67,121924.0,41.5907,41.6352,41.5551,41.564,121924.0
2018-06-01 11:20:00,46.67,46.7,46.62,46.65,131806.0,41.564,41.5907,41.5194,41.5462,131806.0
2018-06-01 11:30:00,46.65,46.68,46.62,46.66,98719.0,41.5462,41.5729,41.5194,41.5551,98719.0
2018-06-01 11:40:00,46.65,46.65,46.53,46.53,82641.0,41.5462,41.5462,41.4393,41.4393,82641.0
2018-06-01 11:50:00,46.53,46.57,46.5,46.5,76195.0,41.4393,41.4749,41.4126,41.4126,76195.0
2018-06-01 12:00:00,46.5,46.55,46.48,46.54,55502.0,41.4126,41.4571,41.3947,41.4482,55502.0
2018-06-01 12:10:00,46.54,46.59,46.52,46.53,76686.0,41.4482,41.4927,41.4304,41.4393,76686.0
2018-06-01 12:20:00,46.53,46.54,46.47,46.5,49215.0,41.4393,41.4482,41.3858,41.4126,49215.0
2018-06-01 12:30:00,46.5,46.56,46.5,46.56,57254.0,41.4126,41.466,41.4126,41.466,57254.0
2018-06-01 12:40:00,46.56,46.6,46.56,46.59,41200.0,41.466,41.5016,41.466,41.4927,41200.0
2018-06-01 12:50:00,46.59,46.6,46.53,46.57,96674.0,41.4927,41.5016,41.4393,41.4749,96674.0
2018-06-01 13:00:00,46.57,46.66,46.56,46.66,52004.0,41.4749,41.5551,41.466,41.5551,52004.0
2018-06-01 13:10:00,46.66,46.66,46.61,46.64,19811.0,41.5551,41.5551,41.5105,41.5372,19811.0
2018-06-01 13:20:00,46.63,46.65,46.61,46.61,47277.0,41.5283,41.5462,41.5105,41.5105,47277.0
2018-06-01 13:30:00,46.62,46.64,46.59,46.6,39419.0,41.5194,41.5372,41.4927,41.5016,39419.0
2018-06-01 13:40:00,46.6,46.61,46.54,46.54,97780.0,41.5016,41.5105,41.4482,41.4482,97780.0
2018-06-01 13:50:00,46.54,46.6,46.53,46.59,36658.0,41.4482,41.5016,41.4393,41.4927,36658.0
2018-06-01 14:00:00,46.59,46.65,46.58,46.61,121268.0,41.4927,41.5462,41.4838,41.5105,121268.0
2018-06-01 14:10:00,46.6,46.61,46.56,46.6,112795.0,41.5016,41.5105,41.466,41.5016,112795.0
2018-06-01 14:20:00,46.59,46.65,46.57,46.59,51895.0,41.4927,41.5462,41.4749,41.4927,51895.0
2018-06-01 14:30:00,46.59,46.61,46.58,46.6,77560.0,41.4927,41.5105,41.4838,41.5016,77560.0
2018-06-01 14:40:00,46.59,46.6,46.56,46.6,63564.0,41.4927,41.5016,41.466,41.5016,63564.0
2018-06-01 14:50:00,46.61,46.62,46.59,46.62,27846.0,41.5105,41.5194,41.4927,41.5194,27846.0
2018-06-01 15:00:00,46.61,46.62,46.56,46.57,91066.0,41.5105,41.5194,41.466,41.4749,91066.0
2018-06-01 15:10:00,46.57,46.57,46.51,46.53,85124.0,41.4749,41.4749,41.4215,41.4393,85124.0
2018-06-01 15:20:00,46.52,46.54,46.51,46.53,128708.0,41.4304,41.4482,41.4215,41.4393,128708.0
2018-06-01 15:30:00,46.52,46.57,46.52,46.56,148336.0,41.4304,41.4749,41.4304,41.466,148336.0
2018-06-01 15:40:00,46.57,46.6,46.56,46.57,230997.0,41.4749,41.5016,41.466,41.4749,230997.0
2018-06-01 15:50:00,46.57,46.62,46.57,46.59,355345.0,41.4749,41.5194,41.4749,41.4927,355345.0
2018-06-04 09:30:00,46.74,47.12,46.74,47.04,93465.0,41.6263,41.9647,41.6263,41.8935,93465.0
2018-06-04 09:40:00,47.04,47.25,47.04,47.2,230846.0,41.8935,42.0805,41.8935,42.036,230846.0
2018-06-04 09:50:00,47.2,47.27,47.17,47.25,94184.0,42.036,42.0983,42.0093,42.0805,94184.0
2018-06-04 10:00:00,47.26,47.39,47.25,47.34,769235.0,42.0894,42.2052,42.0805,42.1607,769235.0
2018-06-04 10:10:00,47.35,47.38,47.24,47.26,261391.0,42.1696,42.1963,42.0716,42.0894,261391.0
2018-06-04 10:20:00,47.26,47.33,47.19,47.19,72396.0,42.0894,42.1518,42.0271,42.0271,72396.0
2018-06-04 10:30:00,47.18,47.23,47.1,47.23,36399.0,42.0182,42.0627,41.9469,42.0627,36399.0
2018-06-04 10:40:00,47.23,47.27,47.17,47.18,32835.0,42.0627,42.0983,42.0093,42.0182,32835.0
2018-06-04 10:50:00,47.19,47.21,47.16,47.19,75403.0,42.0271,42.0449,42.0004,42.0271,75403.0
2018-06-04 11:00:00,47.19,47.29,47.18,47.29,89255.0,42.0271,42.1161,42.0182,42.1161,89255.0
2018-06-04 11:10:00,47.29,47.37,47.28,47.36,61403.0,42.1161,42.1874,42.1072,42.1785,61403.0
2018-06-04 11:20:00,47.36,47.48,47.35,47.47,57987.0,42.1785,42.2853,42.1696,42.2764,57987.0
2018-06-04 11:30:00,47.48,47.49,47.42,47.45,73295.0,42.2853,42.2942,42.2319,42.2586,73295.0
2018-06-04 11:40:00,47.46,47.48,47.38,47.38,118979.0,42.2675,42.2853,42.1963,42.1963,118979.0
2018-06-04 11:50:00,47.38,47.38,47.33,47.36,78932.0,42.1963,42.1963,42.1518,42.1785,78932.0
2018-06-04 12:00:00,47.36,47.36,47.28,47.29,81673.0,42.1785,42.1785,42.1072,42.1161,81673.0
2018-06-04 12:10:00,47.29,47.35,47.27,47.34,49660.0,42.1161,42.1696,42.0983,42.1607,49660.0
2018-06-04 12:20:00,47.35,47.41,47.34,47.41,36695.0,42.1696,42.223,42.1607,42.223,36695.0
2018-06-04 12:30:00,47.41,47.43,47.35,47.4,40626.0,42.223,42.2408,42.1696,42.2141,40626.0
2018-06-04 12:40:00,47.4,47.41,47.38,47.38,66109.0,42.2141,42.223,42.1963,42.1963,66109.0
2018-06-04 12:50:00,47.38,47.39,47.36,47.36,80592.0,42.1963,42.2052,42.1785,42.1785,80592.0
2018-06-04 13:00:00,47.36,47.42,47.36,47.4,22725.0,42.1785,42.2319,42.1785,42.2141,22725.0
2018-06-04 13:10:00,47.4,47.45,47.39,47.45,56391.0,42.2141,42.2586,42.2052,42.2586,56391.0
2018-06-04 13:20:00,47.45,47.46,47.42,47.43,18733.0,42.2586,42.2675,42.2319,42.2408,18733.0
2018-06-04 13:30:00,47.44,47.44,47.4,47.43,60598.0,42.2497,42.2497,42.2141,42.2408,60598.0
2018-06-04 13:40:00,47.43,47.47,47.41,47.43,63275.0,42.2408,42.2764,42.223,42.2408,63275.0
2018-06-04 13:50:00,47.42,47.46,47.42,47.42,27597.0,42.2319,42.2675,42.2319,42.2319,27597.0
2018-06-04 14:00:00,47.43,47.48,47.41,47.48,127009.0,42.2408,42.2853,42.223,42.2853,127009.0
2018-06-04 14:10:00,47.47,47.48,47.41,47.41,41172.0,42.2764,42.2853,42.223,42.223,41172.0
2018-06-04 14:20:00,47.41,47.43,47.39,47.39,24936.0,42.223,42.2408,42.2052,42.2052,24936.0
2018-06-04 14:30:00,47.39,47.41,47.38,47.4,16734.0,42.2052,42.223,42.1963,42.2141,16734.0
2018-06-04 14:40:00,47.4,47.44,47.39,47.42,34702.0,42.2141,42.2497,42.2052,42.2319,34702.0
2018-06-04 14:50:00,47.42,47.53,47.41,47.53,43128.0,42.2319,42.3299,42.223,42.3299,43128.0
2018-06-04 15:00:00,47.52,47.53,47.5,47.5,76920.0,42.321,42.3299,42.3032,42.3032,76920.0
2018-06-04 15:10:00,47.5,47.57,47.49,47.56,118686.0,42.3032,42.3655,42.2942,42.3566,118686.0
2018-06-04 15:20:00,47.56,47.61,47.56,47.58,139995.0,42.3566,42.4011,42.3566,42.3744,139995.0
2018-06-04 15:30:00,47.57,47.64,47.56,47.63,156113.0,42.3655,42.4278,42.3566,42.4189,156113.0
2018-06-04 15:40:00,47.62,47.67,47.61,47.67,174687.0,42.41,42.4546,42.4011,42.4546,174687.0
2018-06-04 15:50:00,47.67,47.7,47.64,47.67,526908.0,42.4546,42.4813,42.4278,42.4546,526908.0
2018-06-05 09:30:00,47.65,47.77,47.52,47.62,165595.0,42.4367,42.5436,42.321,42.41,165595.0
2018-06-05 09:40:00,47.61,47.79,47.6,47.78,188869.0,42.4011,42.5614,42.3922,42.5525,188869.0
2018-06-05 09:50:00,47.78,47.89,47.74,47.86,140638.0,42.5525,42.6505,42.5169,42.6238,140638.0
2018-06-05 10:00:00,47.86,48.05,47.85,48.03,215200.0,42.6238,42.793,42.6149,42.7752,215200.0
2018-06-05 10:10:00,48.03,48.04,47.93,47.99,175911.0,42.7752,42.7841,42.6861,42.7395,175911.0
2018-06-05 10:20:00,47.99,48.01,47.93,47.98,196476.0,42.7395,42.7574,42.6861,42.7306,196476.0
2018-06-05 10:30:00,47.98,47.99,47.87,47.89,120732.0,42.7306,42.7395,42.6327,42.6505,120732.0
2018-06-05 10:40:00,47.89,47.96,47.87,47.9,144683.0,42.6505,42.7128,42.6327,42.6594,144683.0
2018-06-05 10:50:00,47.9,48.04,47.87,48.03,85659.0,42.6594,42.7841,42.6327,42.7752,85659.0
2018-06-05 11:00:00,48.04,48.07,48.01,48.02,92961.0,42.7841,42.8108,42.7574,42.7663,92961.0
2018-06-05 11:10:00,48.02,48.09,48.01,48.08,89402.0,42.7663,42.8286,42.7574,42.8197,89402.0
2018-06-05 11:20:00,48.09,48.13,48.06,48.11,85086.0,42.8286,42.8642,42.8019,42.8464,85086.0
2018-06-05 11:30:00,48.11,48.18,48.1,48.18,148042.0,42.8464,42.9088,42.8375,42.9088,148042.0
2018-06-05 11:40:00,48.18,48.18,48.05,48.11,39005.0,42.9088,42.9088,42.793,42.8464,39005.0
2018-06-05 11:50:00,48.1,48.19,48.09,48.18,100286.0,42.8375,42.9177,42.8286,42.9088,100286.0
2018-06-05 12:00:00,48.18,48.18,48.1,48.13,257638.0,42.9088,42.9088,42.8375,42.8642,257638.0
2018-06-05 12:10:00,48.13,48.23,48.12,48.19,163661.0,42.8642,42.9533,42.8553,42.9177,163661.0
2018-06-05 12:20:00,48.18,48.3,48.18,48.29,125900.0,42.9088,43.0156,42.9088,43.0067,125900.0
2018-06-05 12:30:00,48.29,48.4,48.28,48.4,178218.0,43.0067,43.1047,42.9978,43.1047,178218.0
2018-06-05 12:40:00,48.4,48.45,48.34,48.35,148501.0,43.1047,43.1492,43.0513,43.0602,148501.0
2018-06-05 12:50:00,48.34,48.4,48.34,48.4,67894.0,43.0513,43.1047,43.0513,43.1047,67894.0
2018-06-05 13:00:00,48.39,48.42,48.36,48.42,65288.0,43.0958,43.1225,43.0691,43.1225,65288.0
2018-06-05 13:10:00,48.43,48.49,48.4,48.45,44659.0,43.1314,43.1848,43.1047,43.1492,44659.0
2018-06-05 13:20:00,48.45,48.48,48.43,48.47,137762.0,43.1492,43.1759,43.1314,43.167,137762.0
2018-06-05 13:30:00,48.47,48.49,48.45,48.48,157453.0,43.167,43.1848,43.1492,43.1759,157453.0
2018-06-05 13:40:00,48.48,48.52,48.46,48.51,143326.0,43.1759,43.2116,43.1581,43.2027,143326.0
2018-06-05 13:50:00,48.51,48.54,48.47,48.47,49185.0,43.2027,43.2294,43.167,43.167,49185.0
2018-06-05 14:00:00,48.48,48.49,48.44,48.46,44138.0,43.1759,43.1848,43.1403,43.1581,44138.0
2018-06-05 14:10:00,48.46,48.58,48.45,48.53,62614.0,43.1581,43.265,43.1492,43.2205,62614.0
2018-06-05 14:20:00,48.53,48.55,48.49,48.54,94624.0,43.2205,43.2383,43.1848,43.2294,94624.0
2018-06-05 14:30:00,48.54,48.58,48.52,48.56,82318.0,43.2294,43.265,43.2116,43.2472,82318.0
2018-06-05 14:40:00,48.57,48.58,48.53,48.55,81360.0,43.2561,43.265,43.2205,43.2383,81360.0
2018-06-05 14:50:00,48.55,48.57,48.53,48.53,54932.0,43.2383,43.2561,43.2205,43.2205,54932.0
2018-06-05 15:00:00,48.54,48.58,48.52,48.58,103174.0,43.2294,43.265,43.2116,43.265,103174.0
2018-06-05 15:10:00,48.57,48.57,48.48,48.48,142101.0,43.2561,43.2561,43.1759,43.1759,142101.0
2018-06-05 15:20:00,48.49,48.51,48.46,48.51,88261.0,43.1848,43.2027,43.1581,43.2027,88261.0
2018-06-05 15:30:00,48.51,48.54,48.49,48.52,105689.0,43.2027,43.2294,43.1848,43.2116,105689.0
2018-06-05 15:40:00,48.52,48.54,48.5,48.53,116538.0,43.2116,43.2294,43.1937,43.2205,116538.0
2018-06-05 15:50:00,48.52,48.55,48.5,48.51,614548.0,43.2116,43.2383,43.1937,43.2027,614548.0
2018-06-06 09:30:00,48.72,48.87,48.64,48.71,553272.0,43.3897,43.5233,43.3184,43.3808,553272.0
2018-06-06 09:40:00,48.71,48.81,48.41,48.41,164744.0,43.3808,43.4698,43.1136,43.1136,164744.0
2018-06-06 09:50:00,48.42,48.55,48.41,48.44,164118.0,43.1225,43.2383,43.1136,43.1403,164118.0
2018-06-06 10:00:00,48.45,48.54,48.39,48.54,88651.0,43.1492,43.2294,43.0958,43.2294,88651.0
2018-06-06 10:10:00,48.55,48.66,48.54,48.64,91226.0,43.2383,43.3362,43.2294,43.3184,91226.0
2018-06-06 10:20:00,48.64,48.77,48.64,48.73,208781.0,43.3184,43.4342,43.3184,43.3986,208781.0
2018-06-06 10:30:00,48.74,48.87,48.71,48.85,171725.0,43.4075,43.5233,43.3808,43.5055,171725.0
2018-06-06 10:40:00,48.85,48.9,48.74,48.74,85939.0,43.5055,43.55,43.4075,43.4075,85939.0
2018-06-06 10:50:00,48.74,48.81,48.73,48.79,36618.0,43.4075,43.4698,43.3986,43.452,36618.0
2018-06-06 11:00:00,48.79,48.85,48.75,48.77,47342.0,43.452,43.5055,43.4164,43.4342,47342.0
2018-06-06 11:10:00,48.76,48.78,48.69,48.71,42945.0,43.4253,43.4431,43.363,43.3808,42945.0
2018-06-06 11:20:00,48.71,48.74,48.65,48.72,109793.0,43.3808,43.4075,43.3273,43.3897,109793.0
2018-06-06 11:30:00,48.72,48.75,48.64,48.67,40814.0,43.3897,43.4164,43.3184,43.3451,40814.0
2018-06-06 11:40:00,48.67,48.71,48.64,48.69,42165.0,43.3451,43.3808,43.3184,43.363,42165.0
2018-06-06 11:50:00,48.69,48.7,48.61,48.61,46424.0,43.363,43.3719,43.2917,43.2917,46424.0
2018-06-06 12:00:00,48.61,48.61,48.54,48.56,28938.0,43.2917,43.2917,43.2294,43.2472,28938.0
2018-06-06 12:10:00,48.56,48.63,48.55,48.61,33700.0,43.2472,43.3095,43.2383,43.2917,33700.0
2018-06-06 12:20:00,48.61,48.62,48.57,48.59,142604.0,43.2917,43.3006,43.2561,43.2739,142604.0
2018-06-06 12:30:00,48.59,48.61,48.53,48.55,114548.0,43.2739,43.2917,43.2205,43.2383,114548.0
2018-06-06 12:40:00,48.54,48.57,48.51,48.57,60472.0,43.2294,43.2561,43.2027,43.2561,60472.0
2018-06-06 12:50:00,48.58,48.63,48.57,48.61,52418.0,43.265,43.3095,43.2561,43.2917,52418.0
2018-06-06 13:00:00,48.61,48.68,48.6,48.66,39027.0,43.2917,43.3541,43.2828,43.3362,39027.0
2018-06-06 13:10:00,48.66,48.67,48.61,48.64,103271.0,43.3362,43.3451,43.2917,43.3184,103271.0
2018-06-06 13:20:00,48.64,48.65,48.6,48.61,48026.0,43.3184,43.3273,43.2828,43.2917,48026.0
2018-06-06 13:30:00,48.62,48.69,48.61,48.66,110234.0,43.3006,43.363,43.2917,43.3362,110234.0
2018-06-06 13:40:00,48.67,48.71,48.65,48.7,68435.0,43.3451,43.3808,43.3273,43.3719,68435.0
2018-06-06 13:50:00,48.71,48.72,48.65,48.68,34054.0,43.3808,43.3897,43.3273,43.3541,34054.0
2018-06-06 14:00:00,48.68,48.76,48.68,48.73,88896.0,43.3541,43.4253,43.3541,43.3986,88896.0
2018-06-06 14:10:00,48.73,48.74,48.7,48.72,127737.0,43.3986,43.4075,43.3719,43.3897,127737.0
2018-06-06 14:20:00,48.72,48.75,48.71,48.74,39353.0,43.3897,43.4164,43.3808,43.4075,39353.0
2018-06-06 14:30:00,48.75,48.77,48.72,48.74,67484.0,43.4164,43.4342,43.3897,43.4075,67484.0
2018-06-06 14:40:00,48.73,48.79,48.73,48.77,116889.0,43.3986,43.452,43.3986,43.4342,116889.0
2018-06-06 14:50:00,48.77,48.78,48.74,48.76,99959.0,43.4342,43.4431,43.4075,43.4253,99959.0
2018-06-06 15:00:00,48.76,48.81,48.74,48.79,29457.0,43.4253,43.4698,43.4075,43.452,29457.0
2018-06-06 15:10:00,48.8,48.82,48.79,48.8,54255.0,43.4609,43.4787,43.452,43.4609,54255.0
2018-06-06 15:20:00,48.8,48.86,48.78,48.79,101233.0,43.4609,43.5144,43.4431,43.452,101233.0
2018-06-06 15:30:00,48.79,48.83,48.78,48.79,81859.0,43.452,43.4876,43.4431,43.452,81859.0
2018-06-06 15:40:00,48.79,48.81,48.75,48.79,98323.0,43.452,43.4698,43.4164,43.452,98323.0
2018-06-06 15:50:00,48.79,48.81,48.76,48.8,512191.0,43.452,43.4698,43.4253,43.4609,512191.0
2018-06-07 09:30:00,49.0,49.37,49.0,49.32,506043.0,43.639,43.9686,43.639,43.924,506043.0
2018-06-07 09:40:00,49.32,49.41,49.28,49.41,475740.0,43.924,44.0042,43.8884,44.0042,475740.0
2018-06-07 09:50:00,49.41,49.57,49.41,49.47,789006.0,44.0042,44.1467,44.0042,44.0576,789006.0
2018-06-07 10:00:00,49.47,49.66,49.44,49.54,243488.0,44.0576,44.2268,44.0309,44.12,243488.0
2018-06-07 10:10:00,49.53,49.56,49.42,49.55,165902.0,44.1111,44.1378,44.0131,44.1289,165902.0
2018-06-07 10:20:00,49.54,49.56,49.42,49.47,90361.0,44.12,44.1378,44.0131,44.0576,90361.0
2018-06-07 10:30:00,49.47,49.55,49.41,49.48,239224.0,44.0576,44.1289,44.0042,44.0665,239224.0
2018-06-07 10:40:00,49.47,49.52,49.41,49.52,153262.0,44.0576,44.1022,44.0042,44.1022,153262.0
2018-06-07 10:50:00,49.52,49.52,49.4,49.41,175629.0,44.1022,44.1022,43.9953,44.0042,175629.0
2018-06-07 11:00:00,49.42,49.43,49.29,49.36,293788.0,44.0131,44.022,43.8973,43.9597,293788.0
2018-06-07 11:10:00,49.36,49.5,49.34,49.43,523473.0,43.9597,44.0843,43.9418,44.022,523473.0
2018-06-07 11:20:00,49.43,49.45,49.37,49.37,254746.0,44.022,44.0398,43.9686,43.9686,254746.0
2018-06-07 11:30:00,49.38,49.38,49.29,49.29,173116.0,43.9775,43.9775,43.8973,43.8973,173116.0
2018-06-07 11:40:00,49.3,49.33,49.19,49.19,106362.0,43.9062,43.9329,43.8083,43.8083,106362.0
2018-06-07 11:50:00,49.2,49.2,49.13,49.17,301258.0,43.8172,43.8172,43.7548,43.7904,301258.0
2018-06-07 12:00:00,49.16,49.27,49.16,49.23,54805.0,43.7815,43.8795,43.7815,43.8439,54805.0
2018-06-07 12:10:00,49.23,49.26,49.2,49.25,41661.0,43.8439,43.8706,43.8172,43.8617,41661.0
2018-06-07 12:20:00,49.25,49.31,49.23,49.27,43025.0,43.8617,43.9151,43.8439,43.8795,43025.0
2018-06-07 12:30:00,49.27,49.28,49.19,49.21,35523.0,43.8795,43.8884,43.8083,43.8261,35523.0
2018-06-07 12:40:00,49.21,49.21,49.14,49.15,42073.0,43.8261,43.8261,43.7637,43.7726,42073.0
2018-06-07 12:50:00,49.15,49.19,49.14,49.19,33354.0,43.7726,43.8083,43.7637,43.8083,33354.0
2018-06-07 13:00:00,49.19,49.24,49.14,49.15,110850.0,43.8083,43.8528,43.7637,43.7726,110850.0
2018-06-07 13:10:00,49.15,49.19,49.12,49.13,31569.0,43.7726,43.8083,43.7459,43.7548,31569.0
2018-06-07 13:20:00,49.13,49.22,49.1,49.1,81046.0,43.7548,43.835,43.7281,43.7281,81046.0
2018-06-07 13:30:00,49.09,49.11,48.99,49.0,312637.0,43.7192,43.737,43.6301,43.639,312637.0
2018-06-07 13:40:00,49.0,49.1,48.99,49.1,71677.0,43.639,43.7281,43.6301,43.7281,71677.0
2018-06-07 13:50:00,49.1,49.1,49.0,49.04,53203.0,43.7281,43.7281,43.639,43.6747,53203.0
2018-06-07 14:00:00,49.04,49.1,49.02,49.07,26631.0,43.6747,43.7281,43.6569,43.7014,26631.0
2018-06-07 14:10:00,49.06,49.17,49.06,49.15,165204.0,43.6925,43.7904,43.6925,43.7726,165204.0
2018-06-07 14:20:00,49.14,49.16,49.07,49.08,39482.0,43.7637,43.7815,43.7014,43.7103,39482.0
2018-06-07 14:30:00,49.08,49.11,49.08,49.11,24708.0,43.7103,43.737,43.7103,43.737,24708.0
2018-06-07 14:40:00,49.11,49.14,49.06,49.14,73698.0,43.737,43.7637,43.6925,43.7637,73698.0
2018-06-07 14:50:00,49.14,49.16,49.09,49.09,51472.0,43.7637,43.7815,43.7192,43.7192,51472.0
2018-06-07 15:00:00,49.1,49.15,49.09,49.12,57907.0,43.7281,43.7726,43.7192,43.7459,57907.0
2018-06-07 15:10:00,49.13,49.14,49.11,49.14,75113.0,43.7548,43.7637,43.737,43.7637,75113.0
2018-06-07 15:20:00,49.15,49.18,49.14,49.16,111904.0,43.7726,43.7993,43.7637,43.7815,111904.0
2018-06-07 15:30:00,49.16,49.21,49.14,49.21,141501.0,43.7815,43.8261,43.7637,43.8261,141501.0
2018-06-07 15:40:00,49.22,49.23,49.15,49.16,177827.0,43.835,43.8439,43.7726,43.7815,177827.0
2018-06-07 15:50:00,49.16,49.21,49.1,49.13,453892.0,43.7815,43.8261,43.7281,43.7548,453892.0
2018-06-08 09:30:00,48.95,49.17,48.95,49.06,100227.0,43.5945,43.7904,43.5945,43.6925,100227.0
2018-06-08 09:40:00,49.07,49.22,49.01,49.17,299745.0,43.7014,43.835,43.6479,43.7904,299745.0
2018-06-08 09:50:00,49.17,49.39,49.1,49.39,325873.0,43.7904,43.9864,43.7281,43.9864,325873.0
2018-06-08 10:00:00,49.39,49.4,49.29,49.35,103327.0,43.9864,43.9953,43.8973,43.9508,103327.0
2018-06-08 10:10:00,49.35,49.4,49.28,49.31,98340.0,43.9508,43.9953,43.8884,43.9151,98340.0
2018-06-08 10:20:00,49.3,49.37,49.29,49.31,93311.0,43.9062,43.9686,43.8973,43.9151,93311.0
2018-06-08 10:30:00,49.32,49.33,49.23,49.27,96520.0,43.924,43.9329,43.8439,43.8795,96520.0
2018-06-08 10:40:00,49.28,49.29,49.22,49.27,77426.0,43.8884,43.8973,43.835,43.8795,77426.0
2018-06-08 10:50:00,49.28,49.37,49.28,49.32,82163.0,43.8884,43.9686,43.8884,43.924,82163.0
2018-06-08 11:00:00,49.31,49.37,49.27,49.37,61546.0,43.9151,43.9686,43.8795,43.9686,61546.0
2018-06-08 11:10:00,49.37,49.39,49.32,49.35,93441.0,43.9686,43.9864,43.924,43.9508,93441.0
2018-06-08 11:20:00,49.35,49.36,49.24,49.3,105747.0,43.9508,43.9597,43.8528,43.9062,105747.0
2018-06-08 11:30:00,49.3,49.34,49.25,49.32,45428.0,43.9062,43.9418,43.8617,43.924,45428.0
2018-06-08 11:40:00,49.32,49.36,49.3,49.33,51380.0,43.924,43.9597,43.9062,43.9329,51380.0
2018-06-08 11:50:00,49.33,49.36,49.3,49.32,34033.0,43.9329,43.9597,43.9062,43.924,34033.0
2018-06-08 12:00:00,49.32,49.34,49.28,49.32,25130.0,43.924,43.9418,43.8884,43.924,25130.0
2018-06-08 12:10:00,49.31,49.34,49.3,49.33,19060.0,43.9151,43.9418,43.9062,43.9329,19060.0
2018-06-08 12:20:00,49.34,49.37,49.32,49.34,41266.0,43.9418,43.9686,43.924,43.9418,41266.0
2018-06-08 12:30:00,49.34,49.39,49.34,49.37,50842.0,43.9418,43.9864,43.9418,43.9686,50842.0
2018-06-08 12:40:00,49.37,49.4,49.37,49.4,33803.0,43.9686,43.9953,43.9686,43.9953,33803.0
2018-06-08 12:50:00,49.4,49.47,49.38,49.47,42614.0,43.9953,44.0576,43.9775,44.0576,42614.0
2018-06-08 13:00:00,49.47,49.48,49.43,49.47,21096.0,44.0576,44.0665,44.022,44.0576,21096.0
2018-06-08 13:10:00,49.46,49.52,49.46,49.51,49465.0,44.0487,44.1022,44.0487,44.0932,49465.0
2018-06-08 13:20:00,49.5,49.51,49.47,49.51,16396.0,44.0843,44.0932,44.0576,44.0932,16396.0
2018-06-08 13:30:00,49.52,49.57,49.51,49.52,37842.0,44.1022,44.1467,44.0932,44.1022,37842.0
2018-06-08 13:40:00,49.52,49.55,49.51,49.52,67693.0,44.1022,44.1289,44.0932,44.1022,67693.0
2018-06-08 13:50:00,49.52,49.54,49.45,49.51,92541.0,44.1022,44.12,44.0398,44.0932,92541.0
2018-06-08 14:00:00,49.51,49.55,49.49,49.55,23173.0,44.0932,44.1289,44.0754,44.1289,23173.0
2018-06-08 14:10:00,49.55,49.59,49.53,49.53,42576.0,44.1289,44.1645,44.1111,44.1111,42576.0
2018-06-08 14:20:00,49.52,49.56,49.51,49.54,34393.0,44.1022,44.1378,44.0932,44.12,34393.0
2018-06-08 14:30:00,49.54,49.56,49.5,49.51,47722.0,44.12,44.1378,44.0843,44.0932,47722.0
2018-06-08 14:40:00,49.51,49.55,49.51,49.52,54902.0,44.0932,44.1289,44.0932,44.1022,54902.0
2018-06-08 14:50:00,49.52,49.53,49.49,49.5,62433.0,44.1022,44.1111,44.0754,44.0843,62433.0
2018-06-08 15:00:00,49.51,49.52,49.48,49.49,68408.0,44.0932,44.1022,44.0665,44.0754,68408.0
2018-06-08 15:10:00,49.48,49.58,49.48,49.51,65154.0,44.0665,44.1556,44.0665,44.0932,65154.0
2018-06-08 15:20:00,49.52,49.59,49.52,49.58,81943.0,44.1022,44.1645,44.1022,44.1556,81943.0
2018-06-08 15:30:00,49.58,49.59,49.54,49.59,140006.0,44.1556,44.1645,44.12,44.1645,140006.0
2018-06-08 15:40:00,49.59,49.61,49.57,49.59,184337.0,44.1645,44.1823,44.1467,44.1645,184337.0
2018-06-08 15:50:00,49.59,49.61,49.55,49.56,519963.0,44.1645,44.1823,44.1289,44.1378,519963.0
2018-06-11 09:30:00,49.58,49.79,49.58,49.77,216565.0,44.1556,44.3426,44.1556,44.3248,216565.0
2018-06-11 09:40:00,49.77,49.92,49.73,49.81,638939.0,44.3248,44.4584,44.2892,44.3604,638939.0
2018-06-11 09:50:00,49.81,49.86,49.75,49.79,180068.0,44.3604,44.405,44.307,44.3426,180068.0
2018-06-11 10:00:00,49.79,50.0,49.78,50.0,351394.0,44.3426,44.5296,44.3337,44.5296,351394.0
2018-06-11 10:10:00,49.98,50.05,49.96,49.98,314669.0,44.5118,44.5742,44.494,44.5118,314669.0
2018-06-11 10:20:00,49.98,50.06,49.98,49.99,107038.0,44.5118,44.5831,44.5118,44.5207,107038.0
2018-06-11 10:30:00,49.98,50.01,49.91,49.94,210318.0,44.5118,44.5385,44.4495,44.4762,210318.0
2018-06-11 10:40:00,49.94,49.99,49.9,49.95,109518.0,44.4762,44.5207,44.4406,44.4851,109518.0
2018-06-11 10:50:00,49.95,50.0,49.91,49.97,70696.0,44.4851,44.5296,44.4495,44.5029,70696.0
2018-06-11 11:00:00,49.97,50.03,49.97,50.03,254257.0,44.5029,44.5564,44.5029,44.5564,254257.0
2018-06-11 11:10:00,50.02,50.11,50.02,50.09,311511.0,44.5474,44.6276,44.5474,44.6098,311511.0
2018-06-11 11:20:00,50.09,50.15,50.07,50.11,254100.0,44.6098,44.6632,44.592,44.6276,254100.0
2018-06-11 11:30:00,50.11,50.17,50.08,50.16,151174.0,44.6276,44.681,44.6009,44.6721,151174.0
2018-06-11 11:40:00,50.16,50.2,50.11,50.12,192949.0,44.6721,44.7078,44.6276,44.6365,192949.0
2018-06-11 11:50:00,50.12,50.13,50.06,50.09,87905.0,44.6365,44.6454,44.5831,44.6098,87905.0
2018-06-11 12:00:00,50.1,50.12,50.06,50.08,78980.0,44.6187,44.6365,44.5831,44.6009,78980.0
2018-06-11 12:10:00,50.08,50.11,50.03,50.07,93593.0,44.6009,44.6276,44.5564,44.592,93593.0
2018-06-11 12:20:00,50.08,50.12,50.06,50.09,68545.0,44.6009,44.6365,44.5831,44.6098,68545.0
2018-06-11 12:30:00,50.1,50.12,50.05,50.1,99260.0,44.6187,44.6365,44.5742,44.6187,99260.0
2018-06-11 12:40:00,50.1,50.13,50.09,50.12,34109.0,44.6187,44.6454,44.6098,44.6365,34109.0
2018-06-11 12:50:00,50.11,50.12,50.06,50.09,36777.0,44.6276,44.6365,44.5831,44.6098,36777.0
2018-06-11 13:00:00,50.09,50.1,50.02,50.05,50400.0,44.6098,44.6187,44.5474,44.5742,50400.0
2018-06-11 13:10:00,50.05,50.07,50.03,50.03,35167.0,44.5742,44.592,44.5564,44.5564,35167.0
2018-06-11 13:20:00,50.03,50.06,50.01,50.03,45636.0,44.5564,44.5831,44.5385,44.5564,45636.0
2018-06-11 13:30:00,50.03,50.07,50.02,50.06,119739.0,44.5564,44.592,44.5474,44.5831,119739.0
2018-06-11 13:40:00,50.06,50.08,50.0,50.0,70927.0,44.5831,44.6009,44.5296,44.5296,70927.0
2018-06-11 13:50:00,50.01,50.06,49.97,50.05,87162.0,44.5385,44.5831,44.5029,44.5742,87162.0
2018-06-11 14:00:00,50.05,50.09,50.03,50.04,106310.0,44.5742,44.6098,44.5564,44.5653,106310.0
2018-06-11 14:10:00,50.05,50.07,50.02,50.03,162918.0,44.5742,44.592,44.5474,44.5564,162918.0
2018-06-11 14:20:00,50.03,50.06,50.01,50.04,163805.0,44.5564,44.5831,44.5385,44.5653,163805.0
2018-06-11 14:30:00,50.04,50.08,50.03,50.04,198886.0,44.5653,44.6009,44.5564,44.5653,198886.0
2018-06-11 14:40:00,50.05,50.09,50.02,50.09,165715.0,44.5742,44.6098,44.5474,44.6098,165715.0
2018-06-11 14:50:00,50.09,50.12,50.07,50.1,96992.0,44.6098,44.6365,44.592,44.6187,96992.0
2018-06-11 15:00:00,50.1,50.13,50.08,50.11,228884.0,44.6187,44.6454,44.6009,44.6276,228884.0
2018-06-11 15:10:00,50.11,50.2,50.11,50.16,185237.0,44.6276,44.7078,44.6276,44.6721,185237.0
2018-06-11 15:20:00,50.16,50.18,50.14,50.16,227894.0,44.6721,44.6899,44.6543,44.6721,227894.0
2018-06-11 15:30:00,50.17,50.18,50.15,50.15,177540.0,44.681,44.6899,44.6632,44.6632,177540.0
2018-06-11 15:40:00,50.15,50.18,50.12,50.18,600083.0,44.6632,44.6899,44.6365,44.6899,600083.0
2018-06-11 15:50:00,50.17,50.18,50.06,50.08,821841.0,44.681,44.6899,44.5831,44.6009,821841.0
2018-06-12 09:30:00,50.3,50.32,49.99,50.02,262433.0,44.7968,44.8146,44.5207,44.5474,262433.0
2018-06-12 09:40:00,50.02,50.08,49.9,49.91,599598.0,44.5474,44.6009,44.4406,44.4495,599598.0
2018-06-12 09:50:00,49.91,50.15,49.9,50.12,150469.0,44.4495,44.6632,44.4406,44.6365,150469.0
2018-06-12 10:00:00,50.12,50.2,50.06,50.2,134039.0,44.6365,44.7078,44.5831,44.7078,134039.0
2018-06-12 10:10:00,50.2,50.31,50.18,50.22,179772.0,44.7078,44.8057,44.6899,44.7256,179772.0
2018-06-12 10:20:00,50.21,50.22,50.14,50.19,116528.0,44.7167,44.7256,44.6543,44.6988,116528.0
2018-06-12 10:30:00,50.2,50.38,50.2,50.37,92224.0,44.7078,44.8681,44.7078,44.8592,92224.0
2018-06-12 10:40:00,50.37,50.42,50.33,50.42,73596.0,44.8592,44.9037,44.8235,44.9037,73596.0
2018-06-12 10:50:00,50.42,50.55,50.38,50.53,624438.0,44.9037,45.0195,44.8681,45.0016,624438.0
2018-06-12 11:00:00,50.53,50.57,50.5,50.54,116000.0,45.0016,45.0373,44.9749,45.0106,116000.0
2018-06-12 11:10:00,50.53,50.56,50.49,50.51,143090.0,45.0016,45.0284,44.966,44.9838,143090.0
2018-06-12 11:20:00,50.51,50.55,50.47,50.49,60613.0,44.9838,45.0195,44.9482,44.966,60613.0
2018-06-12 11:30:00,50.49,50.51,50.46,50.48,65610.0,44.966,44.9838,44.9393,44.9571,65610.0
2018-06-12 11:40:00,50.48,50.55,50.48,50.54,43158.0,44.9571,45.0195,44.9571,45.0106,43158.0
2018-06-12 11:50:00,50.53,50.59,50.52,50.58,46687.0,45.0016,45.0551,44.9927,45.0462,46687.0
2018-06-12 12:00:00,50.58,50.64,50.55,50.63,63964.0,45.0462,45.0996,45.0195,45.0907,63964.0
2018-06-12 12:10:00,50.63,50.66,50.6,50.61,48589.0,45.0907,45.1174,45.064,45.0729,48589.0
2018-06-12 12:20:00,50.61,50.61,50.54,50.55,62750.0,45.0729,45.0729,45.0106,45.0195,62750.0
2018-06-12 12:30:00,50.55,50.55,50.48,50.5,36776.0,45.0195,45.0195,44.9571,44.9749,36776.0
2018-06-12 12:40:00,50.5,50.61,50.5,50.61,180429.0,44.9749,45.0729,44.9749,45.0729,180429.0
2018-06-12 12:50:00,50.62,50.62,50.52,50.53,162131.0,45.0818,45.0818,44.9927,45.0016,162131.0
2018-06-12 13:00:00,50.53,50.54,50.47,50.48,177308.0,45.0016,45.0106,44.9482,44.9571,177308.0
2018-06-12 13:10:00,50.49,50.51,50.44,50.44,204653.0,44.966,44.9838,44.9215,44.9215,204653.0
2018-06-12 13:20:00,50.44,50.48,50.44,50.46,103321.0,44.9215,44.9571,44.9215,44.9393,103321.0
2018-06-12 13:30:00,50.45,50.48,50.42,50.43,80324.0,44.9304,44.9571,44.9037,44.9126,80324.0
2018-06-12 13:40:00,50.43,50.43,50.34,50.35,236383.0,44.9126,44.9126,44.8324,44.8413,236383.0
2018-06-12 13:50:00,50.36,50.38,50.33,50.38,164519.0,44.8502,44.8681,44.8235,44.8681,164519.0
2018-06-12 14:00:00,50.39,50.4,50.35,50.38,113259.0,44.877,44.8859,44.8413,44.8681,113259.0
2018-06-12 14:10:00,50.38,50.4,50.36,50.37,62818.0,44.8681,44.8859,44.8502,44.8592,62818.0
2018-06-12 14:20:00,50.37,50.38,50.29,50.29,180200.0,44.8592,44.8681,44.7879,44.7879,180200.0
2018-06-12 14:30:00,50.3,50.31,50.26,50.28,137210.0,44.7968,44.8057,44.7612,44.779,137210.0
2018-06-12 14:40:00,50.28,50.29,50.19,50.21,119039.0,44.779,44.7879,44.6988,44.7167,119039.0
2018-06-12 14:50:00,50.21,50.22,50.13,50.14,191824.0,44.7167,44.7256,44.6454,44.6543,191824.0
2018-06-12 15:00:00,50.14,50.24,50.12,50.2,232036.0,44.6543,44.7434,44.6365,44.7078,232036.0
2018-06-12 15:10:00,50.2,50.21,50.18,50.2,69729.0,44.7078,44.7167,44.6899,44.7078,69729.0
2018-06-12 15:20:00,50.2,50.27,50.19,50.27,114066.0,44.7078,44.7701,44.6988,44.7701,114066.0
2018-06-12 15:30:00,50.27,50.28,50.19,50.22,575541.0,44.7701,44.779,44.6988,44.7256,575541.0
2018-06-12 15:40:00,50.21,50.23,50.17,50.23,527354.0,44.7167,44.7345,44.681,44.7345,527354.0
2018-06-12 15:50:00,50.23,50.27,50.22,50.26,700767.0,44.7345,44.7701,44.7256,44.7612,700767.0
2018-06-13 09:30:00,50.27,50.42,50.2,50.26,245176.0,44.7701,44.9037,44.7078,44.7612,245176.0
2018-06-13 09:40:00,50.26,50.27,50.06,50.17,168568.0,44.7612,44.7701,44.5831,44.681,168568.0
2018-06-13 09:50:00,50.17,50.18,50.11,50.13,151553.0,44.681,44.6899,44.6276,44.6454,151553.0
2018-06-13 10:00:00,50.13,50.25,50.13,50.24,181115.0,44.6454,44.7523,44.6454,44.7434,181115.0
2018-06-13 10:10:00,50.23,50.33,50.19,50.26,76368.0,44.7345,44.8235,44.6988,44.7612,76368.0
2018-06-13 10:20:00,50.26,50.26,50.08,50.09,108237.0,44.7612,44.7612,44.6009,44.6098,108237.0
2018-06-13 10:30:00,50.1,50.16,50.05,50.11,158902.0,44.6187,44.6721,44.5742,44.6276,158902.0
2018-06-13 10:40:00,50.11,50.13,50.03,50.03,63816.0,44.6276,44.6454,44.5564,44.5564,63816.0
2018-06-13 10:50:00,50.02,50.03,49.95,49.97,146494.0,44.5474,44.5564,44.4851,44.5029,146494.0
2018-06-13 11:00:00,49.97,50.08,49.95,50.07,108172.0,44.5029,44.6009,44.4851,44.592,108172.0
2018-06-13 11:10:00,50.07,50.11,50.06,50.09,94806.0,44.592,44.6276,44.5831,44.6098,94806.0
2018-06-13 11:20:00,50.09,50.15,50.09,50.13,68853.0,44.6098,44.6632,44.6098,44.6454,68853.0
2018-06-13 11:30:00,50.13,50.15,50.05,50.05,37625.0,44.6454,44.6632,44.5742,44.5742,37625.0
2018-06-13 11:40:00,50.06,50.09,50.03,50.05,60301.0,44.5831,44.6098,44.5564,44.5742,60301.0
2018-06-13 11:50:00,50.05,50.1,50.04,50.08,93824.0,44.5742,44.6187,44.5653,44.6009,93824.0
2018-06-13 12:00:00,50.08,50.11,50.01,50.01,111387.0,44.6009,44.6276,44.5385,44.5385,111387.0
2018-06-13 12:10:00,50.01,50.05,50.0,50.01,38239.0,44.5385,44.5742,44.5296,44.5385,38239.0
2018-06-13 12:20:00,50.01,50.04,49.99,50.02,27072.0,44.5385,44.5653,44.5207,44.5474,27072.0
2018-06-13 12:30:00,50.01,50.01,49.89,49.9,137590.0,44.5385,44.5385,44.4317,44.4406,137590.0
2018-06-13 12:40:00,49.9,49.97,49.87,49.91,162235.0,44.4406,44.5029,44.4139,44.4495,162235.0
2018-06-13 12:50:00,49.91,49.94,49.82,49.82,50947.0,44.4495,44.4762,44.3693,44.3693,50947.0
2018-06-13 13:00:00,49.82,49.89,49.81,49.87,38228.0,44.3693,44.4317,44.3604,44.4139,38228.0
2018-06-13 13:10:00,49.87,49.89,49.83,49.86,99465.0,44.4139,44.4317,44.3782,44.405,99465.0
2018-06-13 13:20:00,49.87,49.9,49.84,49.88,48195.0,44.4139,44.4406,44.3871,44.4228,48195.0
2018-06-13 13:30:00,49.87,49.87,49.81,49.86,33307.0,44.4139,44.4139,44.3604,44.405,33307.0
2018-06-13 13:40:00,49.87,49.89,49.85,49.86,43790.0,44.4139,44.4317,44.396,44.405,43790.0
2018-06-13 13:50:00,49.87,49.93,49.86,49.87,96418.0,44.4139,44.4673,44.405,44.4139,96418.0
2018-06-13 14:00:00,49.84,49.85,49.66,49.69,149589.0,44.3871,44.396,44.2268,44.2536,149589.0
2018-06-13 14:10:00,49.69,49.8,49.68,49.77,205040.0,44.2536,44.3515,44.2446,44.3248,205040.0
2018-06-13 14:20:00,49.77,49.78,49.65,49.66,237045.0,44.3248,44.3337,44.2179,44.2268,237045.0
2018-06-13 14:30:00,49.66,49.68,49.6,49.68,98219.0,44.2268,44.2446,44.1734,44.2446,98219.0
2018-06-13 14:40:00,49.68,49.73,49.67,49.7,110224.0,44.2446,44.2892,44.2357,44.2625,110224.0
2018-06-13 14:50:00,49.7,49.78,49.7,49.73,169343.0,44.2625,44.3337,44.2625,44.2892,169343.0
2018-06-13 15:00:00,49.73,49.83,49.73,49.8,227068.0,44.2892,44.3782,44.2892,44.3515,227068.0
2018-06-13 15:10:00,49.8,49.85,49.79,49.82,134001.0,44.3515,44.396,44.3426,44.3693,134001.0
2018-06-13 15:20:00,49.82,49.85,49.74,49.75,97493.0,44.3693,44.396,44.2981,44.307,97493.0
2018-06-13 15:30:00,49.75,49.79,49.72,49.73,283441.0,44.307,44.3426,44.2803,44.2892,283441.0
2018-06-13 15:40:00,49.73,49.75,49.67,49.67,346189.0,44.2892,44.307,44.2357,44.2357,346189.0
2018-06-13 15:50:00,49.67,49.71,49.64,49.64,770693.0,44.2357,44.2714,44.209,44.209,770693.0
2018-06-14 09:30:00,49.42,49.5,49.2,49.43,398986.0,44.0131,44.0843,43.8172,44.022,398986.0
2018-06-14 09:40:00,49.43,49.52,49.36,49.42,360181.0,44.022,44.1022,43.9597,44.0131,360181.0
2018-06-14 09:50:00,49.41,49.45,49.19,49.29,275409.0,44.0042,44.0398,43.8083,43.8973,275409.0
2018-06-14 10:00:00,49.29,49.42,49.29,49.33,228988.0,43.8973,44.0131,43.8973,43.9329,228988.0
2018-06-14 10:10:00,49.32,49.38,49.26,49.29,124414.0,43.924,43.9775,43.8706,43.8973,124414.0
2018-06-14 10:20:00,49.29,49.29,49.22,49.26,173227.0,43.8973,43.8973,43.835,43.8706,173227.0
2018-06-14 10:30:00,49.27,49.27,49.05,49.06,266732.0,43.8795,43.8795,43.6836,43.6925,266732.0
2018-06-14 10:40:00,49.06,49.12,48.98,49.09,181115.0,43.6925,43.7459,43.6212,43.7192,181115.0
2018-06-14 10:50:00,49.09,49.19,49.09,49.12,172985.0,43.7192,43.8083,43.7192,43.7459,172985.0
2018-06-14 11:00:00,49.11,49.22,49.07,49.12,211657.0,43.737,43.835,43.7014,43.7459,211657.0
2018-06-14 11:10:00,49.12,49.18,49.11,49.18,105071.0,43.7459,43.7993,43.737,43.7993,105071.0
2018-06-14 11:20:00,49.19,49.24,49.18,49.21,161256.0,43.8083,43.8528,43.7993,43.8261,161256.0
2018-06-14 11:30:00,49.22,49.27,49.17,49.26,105834.0,43.835,43.8795,43.7904,43.8706,105834.0
2018-06-14 11:40:00,49.27,49.31,49.26,49.29,96737.0,43.8795,43.9151,43.8706,43.8973,96737.0
2018-06-14 11:50:00,49.29,49.35,49.28,49.32,113242.0,43.8973,43.9508,43.8884,43.924,113242.0
2018-06-14 12:00:00,49.31,49.36,49.29,49.34,143209.0,43.9151,43.9597,43.8973,43.9418,143209.0
2018-06-14 12:10:00,49.35,49.39,49.32,49.32,48638.0,43.9508,43.9864,43.924,43.924,48638.0
2018-06-14 12:20:00,49.32,49.34,49.25,49.26,137481.0,43.924,43.9418,43.8617,43.8706,137481.0
2018-06-14 12:30:00,49.26,49.29,49.24,49.27,87310.0,43.8706,43.8973,43.8528,43.8795,87310.0
2018-06-14 12:40:00,49.27,49.29,49.26,49.26,90029.0,43.8795,43.8973,43.8706,43.8706,90029.0
2018-06-14 12:50:00,49.27,49.3,49.26,49.28,225499.0,43.8795,43.9062,43.8706,43.8884,225499.0
2018-06-14 13:00:00,49.28,49.29,49.24,49.25,104069.0,43.8884,43.8973,43.8528,43.8617,104069.0
2018-06-14 13:10:00,49.25,49.27,49.17,49.2,155668.0,43.8617,43.8795,43.7904,43.8172,155668.0
2018-06-14 13:20:00,49.21,49.22,49.17,49.2,76893.0,43.8261,43.835,43.7904,43.8172,76893.0
2018-06-14 13:30:00,49.21,49.25,49.2,49.24,63797.0,43.8261,43.8617,43.8172,43.8528,63797.0
2018-06-14 13:40:00,49.25,49.32,49.24,49.27,84757.0,43.8617,43.924,43.8528,43.8795,84757.0
2018-06-14 13:50:00,49.26,49.27,49.2,49.21,83072.0,43.8706,43.8795,43.8172,43.8261,83072.0
2018-06-14 14:00:00,49.21,49.21,49.16,49.17,73329.0,43.8261,43.8261,43.7815,43.7904,73329.0
2018-06-14 14:10:00,49.17,49.22,49.16,49.21,93963.0,43.7904,43.835,43.7815,43.8261,93963.0
2018-06-14 14:20:00,49.21,49.24,49.18,49.22,52145.0,43.8261,43.8528,43.7993,43.835,52145.0
2018-06-14 14:30:00,49.22,49.23,49.17,49.17,51747.0,43.835,43.8439,43.7904,43.7904,51747.0
2018-06-14 14:40:00,49.18,49.22,49.17,49.21,76667.0,43.7993,43.835,43.7904,43.8261,76667.0
2018-06-14 14:50:00,49.22,49.22,49.15,49.18,150777.0,43.835,43.835,43.7726,43.7993,150777.0
2018-06-14 15:00:00,49.19,49.22,49.17,49.22,90074.0,43.8083,43.835,43.7904,43.835,90074.0
2018-06-14 15:10:00,49.21,49.22,49.16,49.16,354943.0,43.8261,43.835,43.7815,43.7815,354943.0
2018-06-14 15:20:00,49.17,49.21,49.14,49.21,200055.0,43.7904,43.8261,43.7637,43.8261,200055.0
2018-06-14 15:30:00,49.21,49.24,49.19,49.22,207463.0,43.8261,43.8528,43.8083,43.835,207463.0
2018-06-14 15:40:00,49.22,49.26,49.21,49.26,208086.0,43.835,43.8706,43.8261,43.8706,208086.0
2018-06-14 15:50:00,49.25,49.26,49.19,49.21,876454.0,43.8617,43.8706,43.8083,43.8261,876454.0
2018-06-15 09:30:00,48.81,49.03,48.81,48.93,190596.0,43.6172,43.8138,43.6172,43.7244,190596.0
2018-06-15 09:40:00,48.94,49.19,48.94,49.18,168273.0,43.7333,43.9567,43.7333,43.9478,168273.0
2018-06-15 09:50:00,49.18,49.22,49.09,49.22,159192.0,43.9478,43.9835,43.8674,43.9835,159192.0
2018-06-15 10:00:00,49.21,49.25,49.15,49.23,71139.0,43.9746,44.0104,43.921,43.9925,71139.0
2018-06-15 10:10:00,49.23,49.28,49.19,49.2,86360.0,43.9925,44.0372,43.9567,43.9657,86360.0
2018-06-15 10:20:00,49.2,49.22,49.11,49.14,136359.0,43.9657,43.9835,43.8852,43.9121,136359.0
2018-06-15 10:30:00,49.13,49.14,48.98,49.0,147325.0,43.9031,43.9121,43.7691,43.787,147325.0
2018-06-15 10:40:00,49.0,49.09,48.99,49.07,100338.0,43.787,43.8674,43.778,43.8495,100338.0
2018-06-15 10:50:00,49.07,49.14,49.06,49.13,101168.0,43.8495,43.9121,43.8406,43.9031,101168.0
2018-06-15 11:00:00,49.12,49.18,49.09,49.11,83273.0,43.8942,43.9478,43.8674,43.8852,83273.0
2018-06-15 11:10:00,49.11,49.12,49.01,49.01,176338.0,43.8852,43.8942,43.7959,43.7959,176338.0
2018-06-15 11:20:00,49.02,49.08,48.99,48.99,89315.0,43.8048,43.8584,43.778,43.778,89315.0
2018-06-15 11:30:00,49.0,49.04,48.99,49.0,67210.0,43.787,43.8227,43.778,43.787,67210.0
2018-06-15 11:40:00,49.0,49.04,48.98,48.98,46941.0,43.787,43.8227,43.7691,43.7691,46941.0
2018-06-15 11:50:00,48.98,49.14,48.96,49.06,125555.0,43.7691,43.9121,43.7512,43.8406,125555.0
2018-06-15 12:00:00,49.07,49.07,49.0,49.0,56445.0,43.8495,43.8495,43.787,43.787,56445.0
2018-06-15 12:10:00,49.0,49.04,48.98,49.01,21747.0,43.787,43.8227,43.7691,43.7959,21747.0
2018-06-15 12:20:00,49.0,49.04,48.99,49.02,18560.0,43.787,43.8227,43.778,43.8048,18560.0
2018-06-15 12:30:00,49.02,49.08,49.02,49.08,22877.0,43.8048,43.8584,43.8048,43.8584,22877.0
2018-06-15 12:40:00,49.08,49.09,49.05,49.08,36002.0,43.8584,43.8674,43.8316,43.8584,36002.0
2018-06-15 12:50:00,49.07,49.09,49.05,49.09,58958.0,43.8495,43.8674,43.8316,43.8674,58958.0
2018-06-15 13:00:00,49.08,49.13,49.07,49.12,48151.0,43.8584,43.9031,43.8495,43.8942,48151.0
2018-06-15 13:10:00,49.13,49.16,49.12,49.15,61441.0,43.9031,43.9299,43.8942,43.921,61441.0
2018-06-15 13:20:00,49.16,49.17,49.13,49.14,33032.0,43.9299,43.9389,43.9031,43.9121,33032.0
2018-06-15 13:30:00,49.13,49.15,49.13,49.14,29404.0,43.9031,43.921,43.9031,43.9121,29404.0
2018-06-15 13:40:00,49.14,49.14,49.09,49.11,21326.0,43.9121,43.9121,43.8674,43.8852,21326.0
2018-06-15 13:50:00,49.11,49.12,49.06,49.12,46573.0,43.8852,43.8942,43.8406,43.8942,46573.0
2018-06-15 14:00:00,49.12,49.15,49.1,49.14,32538.0,43.8942,43.921,43.8763,43.9121,32538.0
2018-06-15 14:10:00,49.14,49.17,49.11,49.16,71780.0,43.9121,43.9389,43.8852,43.9299,71780.0
2018-06-15 14:20:00,49.17,49.23,49.16,49.22,86471.0,43.9389,43.9925,43.9299,43.9835,86471.0
2018-06-15 14:30:00,49.22,49.26,49.21,49.23,29290.0,43.9835,44.0193,43.9746,43.9925,29290.0
2018-06-15 14:40:00,49.23,49.28,49.22,49.24,30891.0,43.9925,44.0372,43.9835,44.0014,30891.0
2018-06-15 14:50:00,49.25,49.29,49.24,49.27,28038.0,44.0104,44.0461,44.0014,44.0282,28038.0
2018-06-15 15:00:00,49.27,49.28,49.19,49.19,164329.0,44.0282,44.0372,43.9567,43.9567,164329.0
2018-06-15 15:10:00,49.19,49.22,49.15,49.15,117115.0,43.9567,43.9835,43.921,43.921,117115.0
2018-06-15 15:20:00,49.15,49.17,49.12,49.17,185164.0,43.921,43.9389,43.8942,43.9389,185164.0
2018-06-15 15:30:00,49.17,49.23,49.16,49.23,253380.0,43.9389,43.9925,43.9299,43.9925,253380.0
2018-06-15 15:40:00,49.22,49.23,49.19,49.22,223064.0,43.9835,43.9925,43.9567,43.9835,223064.0
2018-06-15 15:50:00,49.22,49.3,49.21,49.29,1984409.0,43.9835,44.055,43.9746,44.0461,1984409.0
2018-06-18 09:30:00,48.99,49.35,48.99,49.26,156233.0,43.778,44.0997,43.778,44.0193,156233.0
2018-06-18 09:40:00,49.27,49.47,49.26,49.41,128153.0,44.0282,44.2069,44.0193,44.1533,128153.0
2018-06-18 09:50:00,49.41,49.58,49.41,49.55,154639.0,44.1533,44.3052,44.1533,44.2784,154639.0
2018-06-18 10:00:00,49.55,49.55,49.44,49.47,51411.0,44.2784,44.2784,44.1801,44.2069,51411.0
2018-06-18 10:10:00,49.47,49.53,49.45,49.52,48575.0,44.2069,44.2606,44.1891,44.2516,48575.0
2018-06-18 10:20:00,49.51,49.8,49.51,49.8,200117.0,44.2427,44.5018,44.2427,44.5018,200117.0
2018-06-18 10:30:00,49.8,49.9,49.79,49.85,229751.0,44.5018,44.5912,44.4929,44.5465,229751.0
2018-06-18 10:40:00,49.86,49.95,49.8,49.94,113700.0,44.5555,44.6359,44.5018,44.6269,113700.0
2018-06-18 10:50:00,49.95,49.98,49.89,49.89,84309.0,44.6359,44.6627,44.5823,44.5823,84309.0
2018-06-18 11:00:00,49.88,49.96,49.87,49.96,49537.0,44.5733,44.6448,44.5644,44.6448,49537.0
2018-06-18 11:10:00,49.96,49.97,49.85,49.87,42053.0,44.6448,44.6538,44.5465,44.5644,42053.0
2018-06-18 11:20:00,49.88,49.93,49.84,49.85,92535.0,44.5733,44.618,44.5376,44.5465,92535.0
2018-06-18 11:30:00,49.86,49.9,49.82,49.84,50447.0,44.5555,44.5912,44.5197,44.5376,50447.0
2018-06-18 11:40:00,49.83,49.83,49.74,49.75,70035.0,44.5286,44.5286,44.4482,44.4572,70035.0
2018-06-18 11:50:00,49.76,49.77,49.65,49.67,77877.0,44.4661,44.475,44.3678,44.3857,77877.0
2018-06-18 12:00:00,49.68,49.76,49.66,49.75,70922.0,44.3946,44.4661,44.3767,44.4572,70922.0
2018-06-18 12:10:00,49.75,49.75,49.62,49.64,35669.0,44.4572,44.4572,44.341,44.3589,35669.0
2018-06-18 12:20:00,49.65,49.69,49.62,49.65,32150.0,44.3678,44.4035,44.341,44.3678,32150.0
2018-06-18 12:30:00,49.65,49.69,49.64,49.66,55624.0,44.3678,44.4035,44.3589,44.3767,55624.0
2018-06-18 12:40:00,49.66,49.7,49.65,49.66,23251.0,44.3767,44.4125,44.3678,44.3767,23251.0
2018-06-18 12:50:00,49.67,49.67,49.62,49.63,20942.0,44.3857,44.3857,44.341,44.3499,20942.0
2018-06-18 13:00:00,49.64,49.65,49.55,49.56,55294.0,44.3589,44.3678,44.2784,44.2874,55294.0
2018-06-18 13:10:00,49.56,49.58,49.54,49.56,21267.0,44.2874,44.3052,44.2695,44.2874,21267.0
2018-06-18 13:20:00,49.56,49.59,49.53,49.57,23420.0,44.2874,44.3142,44.2606,44.2963,23420.0
2018-06-18 13:30:00,49.57,49.64,49.57,49.61,49821.0,44.2963,44.3589,44.2963,44.3321,49821.0
2018-06-18 13:40:00,49.62,49.65,49.6,49.63,24394.0,44.341,44.3678,44.3231,44.3499,24394.0
2018-06-18 13:50:00,49.63,49.63,49.57,49.6,36055.0,44.3499,44.3499,44.2963,44.3231,36055.0
2018-06-18 14:00:00,49.61,49.69,49.57,49.68,26251.0,44.3321,44.4035,44.2963,44.3946,26251.0
2018-06-18 14:10:00,49.67,49.69,49.64,49.69,25532.0,44.3857,44.4035,44.3589,44.4035,25532.0
2018-06-18 14:20:00,49.69,49.71,49.66,49.69,40935.0,44.4035,44.4214,44.3767,44.4035,40935.0
2018-06-18 14:30:00,49.7,49.74,49.68,49.73,29522.0,44.4125,44.4482,44.3946,44.4393,29522.0
2018-06-18 14:40:00,49.73,49.75,49.7,49.7,46185.0,44.4393,44.4572,44.4125,44.4125,46185.0
2018-06-18 14:50:00,49.7,49.73,49.64,49.71,214434.0,44.4125,44.4393,44.3589,44.4214,214434.0
2018-06-18 15:00:00,49.71,49.87,49.7,49.86,197580.0,44.4214,44.5644,44.4125,44.5555,197580.0
2018-06-18 15:10:00,49.86,49.9,49.82,49.84,64667.0,44.5555,44.5912,44.5197,44.5376,64667.0
2018-06-18 15:20:00,49.85,49.86,49.82,49.86,47036.0,44.5465,44.5555,44.5197,44.5555,47036.0
2018-06-18 15:30:00,49.86,49.86,49.82,49.82,80066.0,44.5555,44.5555,44.5197,44.5197,80066.0
2018-06-18 15:40:00,49.83,49.86,49.8,49.84,79133.0,44.5286,44.5555,44.5018,44.5376,79133.0
2018-06-18 15:50:00,49.84,49.89,49.83,49.86,412103.0,44.5376,44.5823,44.5286,44.5555,412103.0
2018-06-19 09:30:00,49.48,49.77,49.38,49.66,102563.0,44.2159,44.475,44.1265,44.3767,102563.0
2018-06-19 09:40:00,49.67,49.73,49.61,49.68,56102.0,44.3857,44.4393,44.3321,44.3946,56102.0
2018-06-19 09:50:00,49.67,49.67,49.41,49.45,164899.0,44.3857,44.3857,44.1533,44.1891,164899.0
2018-06-19 10:00:00,49.45,49.46,49.36,49.38,71930.0,44.1891,44.198,44.1087,44.1265,71930.0
2018-06-19 10:10:00,49.38,49.51,49.37,49.48,43791.0,44.1265,44.2427,44.1176,44.2159,43791.0
2018-06-19 10:20:00,49.49,49.55,49.41,49.51,126279.0,44.2248,44.2784,44.1533,44.2427,126279.0
2018-06-19 10:30:00,49.49,49.5,49.37,49.37,100135.0,44.2248,44.2338,44.1176,44.1176,100135.0
2018-06-19 10:40:00,49.37,49.57,49.36,49.56,69068.0,44.1176,44.2963,44.1087,44.2874,69068.0
2018-06-19 10:50:00,49.57,49.72,49.56,49.66,174591.0,44.2963,44.4304,44.2874,44.3767,174591.0
2018-06-19 11:00:00,49.66,49.68,49.58,49.59,58791.0,44.3767,44.3946,44.3052,44.3142,58791.0
2018-06-19 11:10:00,49.6,49.62,49.51,49.59,104105.0,44.3231,44.341,44.2427,44.3142,104105.0
2018-06-19 11:20:00,49.59,49.65,49.58,49.63,50973.0,44.3142,44.3678,44.3052,44.3499,50973.0
2018-06-19 11:30:00,49.63,49.66,49.6,49.63,45125.0,44.3499,44.3767,44.3231,44.3499,45125.0
2018-06-19 11:40:00,49.63,49.74,49.62,49.7,34932.0,44.3499,44.4482,44.341,44.4125,34932.0
2018-06-19 11:50:00,49.7,49.79,49.69,49.71,64650.0,44.4125,44.4929,44.4035,44.4214,64650.0
2018-06-19 12:00:00,49.73,49.78,49.69,49.77,34527.0,44.4393,44.484,44.4035,44.475,34527.0
2018-06-19 12:10:00,49.77,49.85,49.75,49.84,23336.0,44.475,44.5465,44.4572,44.5376,23336.0
2018-06-19 12:20:00,49.84,49.88,49.79,49.81,84821.0,44.5376,44.5733,44.4929,44.5108,84821.0
2018-06-19 12:30:00,49.81,49.93,49.81,49.91,20835.0,44.5108,44.618,44.5108,44.6001,20835.0
2018-06-19 12:40:00,49.91,49.96,49.89,49.94,56052.0,44.6001,44.6448,44.5823,44.6269,56052.0
2018-06-19 12:50:00,49.93,49.95,49.88,49.93,37846.0,44.618,44.6359,44.5733,44.618,37846.0
2018-06-19 13:00:00,49.92,49.92,49.86,49.9,20322.0,44.6091,44.6091,44.5555,44.5912,20322.0
2018-06-19 13:10:00,49.9,49.93,49.89,49.89,17183.0,44.5912,44.618,44.5823,44.5823,17183.0
2018-06-19 13:20:00,49.88,49.89,49.78,49.8,56364.0,44.5733,44.5823,44.484,44.5018,56364.0
2018-06-19 13:30:00,49.8,49.82,49.76,49.82,27002.0,44.5018,44.5197,44.4661,44.5197,27002.0
2018-06-19 13:40:00,49.83,49.87,49.82,49.86,26988.0,44.5286,44.5644,44.5197,44.5555,26988.0
2018-06-19 13:50:00,49.87,49.88,49.83,49.87,33797.0,44.5644,44.5733,44.5286,44.5644,33797.0
2018-06-19 14:00:00,49.87,49.94,49.87,49.92,32239.0,44.5644,44.6269,44.5644,44.6091,32239.0
2018-06-19 14:10:00,49.92,49.98,49.9,49.95,52538.0,44.6091,44.6627,44.5912,44.6359,52538.0
2018-06-19 14:20:00,49.96,49.98,49.93,49.96,17847.0,44.6448,44.6627,44.618,44.6448,17847.0
2018-06-19 14:30:00,49.96,49.98,49.95,49.97,31502.0,44.6448,44.6627,44.6359,44.6538,31502.0
2018-06-19 14:40:00,49.97,50.02,49.94,50.01,36634.0,44.6538,44.6984,44.6269,44.6895,36634.0
2018-06-19 14:50:00,50.01,50.07,50.0,50.05,26303.0,44.6895,44.7431,44.6806,44.7252,26303.0
2018-06-19 15:00:00,50.05,50.06,49.98,49.98,180505.0,44.7252,44.7342,44.6627,44.6627,180505.0
2018-06-19 15:10:00,49.99,50.01,49.98,49.99,134783.0,44.6716,44.6895,44.6627,44.6716,134783.0
2018-06-19 15:20:00,50.0,50.01,49.96,49.97,74447.0,44.6806,44.6895,44.6448,44.6538,74447.0
2018-06-19 15:30:00,49.98,50.01,49.97,49.99,159734.0,44.6627,44.6895,44.6538,44.6716,159734.0
2018-06-19 15:40:00,50.0,50.03,49.97,49.99,175521.0,44.6806,44.7074,44.6538,44.6716,175521.0
2018-06-19 15:50:00,50.0,50.09,49.99,50.06,294585.0,44.6806,44.761,44.6716,44.7342,294585.0
2018-06-20 09:30:00,50.26,50.4,50.12,50.18,222065.0,44.9129,45.038,44.7878,44.8414,222065.0
2018-06-20 09:40:00,50.18,50.19,49.92,49.96,122700.0,44.8414,44.8503,44.6091,44.6448,122700.0
2018-06-20 09:50:00,49.98,50.08,49.97,50.0,86099.0,44.6627,44.7521,44.6538,44.6806,86099.0
2018-06-20 10:00:00,49.99,50.09,49.97,49.99,79501.0,44.6716,44.761,44.6538,44.6716,79501.0
2018-06-20 10:10:00,49.98,49.99,49.89,49.99,188651.0,44.6627,44.6716,44.5823,44.6716,188651.0
2018-06-20 10:20:00,49.99,50.05,49.94,50.05,69088.0,44.6716,44.7252,44.6269,44.7252,69088.0
2018-06-20 10:30:00,50.05,50.14,49.99,50.13,85919.0,44.7252,44.8057,44.6716,44.7967,85919.0
2018-06-20 10:40:00,50.13,50.19,50.11,50.13,63049.0,44.7967,44.8503,44.7789,44.7967,63049.0
2018-06-20 10:50:00,50.14,50.23,50.12,50.23,306061.0,44.8057,44.8861,44.7878,44.8861,306061.0
2018-06-20 11:00:00,50.23,50.29,50.2,50.26,39698.0,44.8861,44.9397,44.8593,44.9129,39698.0
2018-06-20 11:10:00,50.26,50.36,50.2,50.36,47208.0,44.9129,45.0023,44.8593,45.0023,47208.0
2018-06-20 11:20:00,50.35,50.39,50.34,50.37,31652.0,44.9933,45.0291,44.9844,45.0112,31652.0
2018-06-20 11:30:00,50.38,50.46,50.38,50.44,29125.0,45.0201,45.0916,45.0201,45.0738,29125.0
2018-06-20 11:40:00,50.45,50.49,50.44,50.49,32752.0,45.0827,45.1184,45.0738,45.1184,32752.0
2018-06-20 11:50:00,50.49,50.54,50.46,50.53,31810.0,45.1184,45.1631,45.0916,45.1542,31810.0
2018-06-20 12:00:00,50.53,50.57,50.51,50.56,38122.0,45.1542,45.1899,45.1363,45.181,38122.0
2018-06-20 12:10:00,50.55,50.58,50.53,50.57,38386.0,45.172,45.1989,45.1542,45.1899,38386.0
2018-06-20 12:20:00,50.57,50.61,50.56,50.58,28686.0,45.1899,45.2257,45.181,45.1989,28686.0
2018-06-20 12:30:00,50.58,50.61,50.55,50.56,66628.0,45.1989,45.2257,45.172,45.181,66628.0
2018-06-20 12:40:00,50.56,50.62,50.56,50.6,129503.0,45.181,45.2346,45.181,45.2167,129503.0
2018-06-20 12:50:00,50.6,50.61,50.53,50.56,75663.0,45.2167,45.2257,45.1542,45.181,75663.0
2018-06-20 13:00:00,50.56,50.57,50.51,50.53,16791.0,45.181,45.1899,45.1363,45.1542,16791.0
2018-06-20 13:10:00,50.53,50.54,50.51,50.52,19806.0,45.1542,45.1631,45.1363,45.1452,19806.0
2018-06-20 13:20:00,50.52,50.54,50.49,50.52,34192.0,45.1452,45.1631,45.1184,45.1452,34192.0
2018-06-20 13:30:00,50.53,50.57,50.53,50.54,14216.0,45.1542,45.1899,45.1542,45.1631,14216.0
2018-06-20 13:40:00,50.54,50.56,50.49,50.5,19499.0,45.1631,45.181,45.1184,45.1274,19499.0
2018-06-20 13:50:00,50.5,50.55,50.48,50.54,20470.0,45.1274,45.172,45.1095,45.1631,20470.0
2018-06-20 14:00:00,50.54,50.55,50.49,50.54,24763.0,45.1631,45.172,45.1184,45.1631,24763.0
2018-06-20 14:10:00,50.54,50.55,50.49,50.5,53479.0,45.1631,45.172,45.1184,45.1274,53479.0
2018-06-20 14:20:00,50.5,50.53,50.47,50.49,39724.0,45.1274,45.1542,45.1006,45.1184,39724.0
2018-06-20 14:30:00,50.49,50.57,50.49,50.57,50110.0,45.1184,45.1899,45.1184,45.1899,50110.0
2018-06-20 14:40:00,50.57,50.58,50.52,50.54,220263.0,45.1899,45.1989,45.1452,45.1631,220263.0
2018-06-20 14:50:00,50.54,50.57,50.52,50.55,56906.0,45.1631,45.1899,45.1452,45.172,56906.0
2018-06-20 15:00:00,50.55,50.55,50.51,50.55,183380.0,45.172,45.172,45.1363,45.172,183380.0
2018-06-20 15:10:00,50.55,50.61,50.54,50.58,82271.0,45.172,45.2257,45.1631,45.1989,82271.0
2018-06-20 15:20:00,50.58,50.64,50.57,50.64,57869.0,45.1989,45.2525,45.1899,45.2525,57869.0
2018-06-20 15:30:00,50.63,50.65,50.6,50.63,167778.0,45.2435,45.2614,45.2167,45.2435,167778.0
2018-06-20 15:40:00,50.62,50.65,50.61,50.65,93581.0,45.2346,45.2614,45.2257,45.2614,93581.0
2018-06-20 15:50:00,50.65,50.67,50.56,50.58,484234.0,45.2614,45.2793,45.181,45.1989,484234.0
2018-06-21 09:30:00,50.52,50.89,50.5,50.86,88144.0,45.1452,45.4759,45.1274,45.4491,88144.0
2018-06-21 09:40:00,50.86,50.94,50.73,50.92,96675.0,45.4491,45.5206,45.3329,45.5027,96675.0
2018-06-21 09:50:00,50.93,50.98,50.89,50.9,170333.0,45.5116,45.5563,45.4759,45.4848,170333.0
2018-06-21 10:00:00,50.89,50.91,50.67,50.69,341729.0,45.4759,45.4937,45.2793,45.2972,341729.0
2018-06-21 10:10:00,50.7,50.89,50.62,50.66,386772.0,45.3061,45.4759,45.2346,45.2703,386772.0
2018-06-21 10:20:00,50.65,50.7,50.53,50.57,75887.0,45.2614,45.3061,45.1542,45.1899,75887.0
2018-06-21 10:30:00,50.57,50.76,50.55,50.7,162294.0,45.1899,45.3597,45.172,45.3061,162294.0
2018-06-21 10:40:00,50.7,50.81,50.63,50.8,41078.0,45.3061,45.4044,45.2435,45.3955,41078.0
2018-06-21 10:50:00,50.81,50.87,50.78,50.83,67946.0,45.4044,45.458,45.3776,45.4223,67946.0
2018-06-21 11:00:00,50.83,50.89,50.76,50.81,39938.0,45.4223,45.4759,45.3597,45.4044,39938.0
2018-06-21 11:10:00,50.8,50.91,50.77,50.86,26694.0,45.3955,45.4937,45.3686,45.4491,26694.0
2018-06-21 11:20:00,50.86,50.91,50.84,50.86,58323.0,45.4491,45.4937,45.4312,45.4491,58323.0
2018-06-21 11:30:00,50.86,50.93,50.82,50.9,100492.0,45.4491,45.5116,45.4133,45.4848,100492.0
2018-06-21 11:40:00,50.91,50.93,50.84,50.92,43108.0,45.4937,45.5116,45.4312,45.5027,43108.0
2018-06-21 11:50:00,50.92,50.95,50.91,50.95,50449.0,45.5027,45.5295,45.4937,45.5295,50449.0
2018-06-21 12:00:00,50.95,50.95,50.76,50.78,36676.0,45.5295,45.5295,45.3597,45.3776,36676.0
2018-06-21 12:10:00,50.78,50.84,50.77,50.81,19365.0,45.3776,45.4312,45.3686,45.4044,19365.0
2018-06-21 12:20:00,50.81,50.82,50.78,50.8,14512.0,45.4044,45.4133,45.3776,45.3955,14512.0
2018-06-21 12:30:00,50.8,50.81,50.78,50.8,27527.0,45.3955,45.4044,45.3776,45.3955,27527.0
2018-06-21 12:40:00,50.8,50.84,50.8,50.82,34632.0,45.3955,45.4312,45.3955,45.4133,34632.0
2018-06-21 12:50:00,50.82,50.83,50.73,50.74,35446.0,45.4133,45.4223,45.3329,45.3418,35446.0
2018-06-21 13:00:00,50.75,50.76,50.7,50.73,38626.0,45.3508,45.3597,45.3061,45.3329,38626.0
2018-06-21 13:10:00,50.73,50.82,50.73,50.79,21292.0,45.3329,45.4133,45.3329,45.3865,21292.0
2018-06-21 13:20:00,50.78,50.81,50.71,50.72,47145.0,45.3776,45.4044,45.315,45.324,47145.0
2018-06-21 13:30:00,50.72,50.76,50.68,50.7,19600.0,45.324,45.3597,45.2882,45.3061,19600.0
2018-06-21 13:40:00,50.69,50.76,50.69,50.74,33052.0,45.2972,45.3597,45.2972,45.3418,33052.0
2018-06-21 13:50:00,50.74,50.82,50.72,50.78,41659.0,45.3418,45.4133,45.324,45.3776,41659.0
2018-06-21 14:00:00,50.78,50.87,50.78,50.86,30486.0,45.3776,45.458,45.3776,45.4491,30486.0
2018-06-21 14:10:00,50.86,50.88,50.84,50.86,24642.0,45.4491,45.4669,45.4312,45.4491,24642.0
2018-06-21 14:20:00,50.86,50.87,50.81,50.85,22465.0,45.4491,45.458,45.4044,45.4401,22465.0
2018-06-21 14:30:00,50.85,50.87,50.78,50.78,62298.0,45.4401,45.458,45.3776,45.3776,62298.0
2018-06-21 14:40:00,50.79,50.83,50.77,50.83,26885.0,45.3865,45.4223,45.3686,45.4223,26885.0
2018-06-21 14:50:00,50.82,50.83,50.74,50.75,53028.0,45.4133,45.4223,45.3418,45.3508,53028.0
2018-06-21 15:00:00,50.74,50.81,50.73,50.79,77772.0,45.3418,45.4044,45.3329,45.3865,77772.0
2018-06-21 15:10:00,50.79,50.79,50.7,50.71,47077.0,45.3865,45.3865,45.3061,45.315,47077.0
2018-06-21 15:20:00,50.7,50.73,50.61,50.73,83534.0,45.3061,45.3329,45.2257,45.3329,83534.0
2018-06-21 15:30:00,50.72,50.72,50.63,50.65,58467.0,45.324,45.324,45.2435,45.2614,58467.0
2018-06-21 15:40:00,50.65,50.67,50.58,50.66,83644.0,45.2614,45.2793,45.1989,45.2703,83644.0
2018-06-21 15:50:00,50.66,50.69,50.61,50.64,398914.0,45.2703,45.2972,45.2257,45.2525,398914.0
2018-06-22 09:30:00,51.04,51.04,50.74,50.94,360314.0,45.6099,45.6099,45.3418,45.5206,360314.0
2018-06-22 09:40:00,50.95,50.95,50.72,50.78,258709.0,45.5295,45.5295,45.324,45.3776,258709.0
2018-06-22 09:50:00,50.77,50.85,50.72,50.77,181993.0,45.3686,45.4401,45.324,45.3686,181993.0
2018-06-22 10:00:00,50.77,50.81,50.71,50.78,89308.0,45.3686,45.4044,45.315,45.3776,89308.0
2018-06-22 10:10:00,50.78,50.87,50.73,50.87,98571.0,45.3776,45.458,45.3329,45.458,98571.0
2018-06-22 10:20:00,50.88,50.91,50.78,50.82,84583.0,45.4669,45.4937,45.3776,45.4133,84583.0
2018-06-22 10:30:00,50.81,50.85,50.72,50.72,54225.0,45.4044,45.4401,45.324,45.324,54225.0
2018-06-22 10:40:00,50.71,50.72,50.59,50.6,64796.0,45.315,45.324,45.2078,45.2167,64796.0
2018-06-22 10:50:00,50.59,50.65,50.52,50.65,58091.0,45.2078,45.2614,45.1452,45.2614,58091.0
2018-06-22 11:00:00,50.65,50.72,50.63,50.72,50742.0,45.2614,45.324,45.2435,45.324,50742.0
2018-06-22 11:10:00,50.71,50.75,50.68,50.7,39104.0,45.315,45.3508,45.2882,45.3061,39104.0
2018-06-22 11:20:00,50.7,50.77,50.68,50.77,42662.0,45.3061,45.3686,45.2882,45.3686,42662.0
2018-06-22 11:30:00,50.78,50.79,50.73,50.73,46356.0,45.3776,45.3865,45.3329,45.3329,46356.0
2018-06-22 11:40:00,50.72,50.73,50.67,50.7,28428.0,45.324,45.3329,45.2793,45.3061,28428.0
2018-06-22 11:50:00,50.71,50.71,50.53,50.54,44119.0,45.315,45.315,45.1542,45.1631,44119.0
2018-06-22 12:00:00,50.55,50.62,50.55,50.59,37341.0,45.172,45.2346,45.172,45.2078,37341.0
2018-06-22 12:10:00,50.58,50.61,50.57,50.61,46114.0,45.1989,45.2257,45.1899,45.2257,46114.0
2018-06-22 12:20:00,50.6,50.6,50.5,50.51,50898.0,45.2167,45.2167,45.1274,45.1363,50898.0
2018-06-22 12:30:00,50.51,50.52,50.39,50.41,55804.0,45.1363,45.1452,45.0291,45.0469,55804.0
2018-06-22 12:40:00,50.4,50.42,50.36,50.36,29964.0,45.038,45.0559,45.0023,45.0023,29964.0
2018-06-22 12:50:00,50.36,50.39,50.29,50.29,49161.0,45.0023,45.0291,44.9397,44.9397,49161.0
2018-06-22 13:00:00,50.3,50.33,50.2,50.26,147278.0,44.9486,44.9755,44.8593,44.9129,147278.0
2018-06-22 13:10:00,50.26,50.26,50.12,50.14,152563.0,44.9129,44.9129,44.7878,44.8057,152563.0
2018-06-22 13:20:00,50.14,50.22,50.14,50.22,84616.0,44.8057,44.8772,44.8057,44.8772,84616.0
2018-06-22 13:30:00,50.23,50.23,50.15,50.21,57271.0,44.8861,44.8861,44.8146,44.8682,57271.0
2018-06-22 13:40:00,50.22,50.25,50.18,50.2,87882.0,44.8772,44.904,44.8414,44.8593,87882.0
2018-06-22 13:50:00,50.21,50.29,50.21,50.27,28689.0,44.8682,44.9397,44.8682,44.9218,28689.0
2018-06-22 14:00:00,50.27,50.32,50.24,50.3,157939.0,44.9218,44.9665,44.895,44.9486,157939.0
2018-06-22 14:10:00,50.31,50.35,50.3,50.34,37719.0,44.9576,44.9933,44.9486,44.9844,37719.0
2018-06-22 14:20:00,50.34,50.35,50.26,50.27,72476.0,44.9844,44.9933,44.9129,44.9218,72476.0
2018-06-22 14:30:00,50.27,50.3,50.23,50.3,99054.0,44.9218,44.9486,44.8861,44.9486,99054.0
2018-06-22 14:40:00,50.3,50.33,50.26,50.28,29622.0,44.9486,44.9755,44.9129,44.9308,29622.0
2018-06-22 14:50:00,50.28,50.28,50.22,50.23,53965.0,44.9308,44.9308,44.8772,44.8861,53965.0
2018-06-22 15:00:00,50.23,50.25,50.19,50.2,51307.0,44.8861,44.904,44.8503,44.8593,51307.0
2018-06-22 15:10:00,50.2,50.23,50.18,50.23,54013.0,44.8593,44.8861,44.8414,44.8861,54013.0
2018-06-22 15:20:00,50.23,50.26,50.21,50.26,88644.0,44.8861,44.9129,44.8682,44.9129,88644.0
2018-06-22 15:30:00,50.25,50.3,50.22,50.29,105675.0,44.904,44.9486,44.8772,44.9397,105675.0
2018-06-22 15:40:00,50.29,50.38,50.29,50.37,207065.0,44.9397,45.0201,44.9397,45.0112,207065.0
2018-06-22 15:50:00,50.37,50.45,50.37,50.42,1087593.0,45.0112,45.0827,45.0112,45.0559,1087593.0
2018-06-25 09:30:00,50.14,50.29,50.0,50.03,251176.0,44.8057,44.9397,44.6806,44.7074,251176.0
2018-06-25 09:40:00,50.03,50.07,49.92,50.07,277727.0,44.7074,44.7431,44.6091,44.7431,277727.0
2018-06-25 09:50:00,50.06,50.15,49.88,49.91,163547.0,44.7342,44.8146,44.5733,44.6001,163547.0
2018-06-25 10:00:00,49.9,49.96,49.83,49.85,114037.0,44.5912,44.6448,44.5286,44.5465,114037.0
2018-06-25 10:10:00,49.85,49.92,49.79,49.79,205192.0,44.5465,44.6091,44.4929,44.4929,205192.0
2018-06-25 10:20:00,49.8,49.82,49.71,49.8,695962.0,44.5018,44.5197,44.4214,44.5018,695962.0
2018-06-25 10:30:00,49.8,49.93,49.74,49.82,71593.0,44.5018,44.618,44.4482,44.5197,71593.0
2018-06-25 10:40:00,49.82,49.94,49.81,49.88,91026.0,44.5197,44.6269,44.5108,44.5733,91026.0
2018-06-25 10:50:00,49.87,49.91,49.75,49.75,62750.0,44.5644,44.6001,44.4572,44.4572,62750.0
2018-06-25 11:00:00,49.76,49.78,49.59,49.61,284104.0,44.4661,44.484,44.3142,44.3321,284104.0
2018-06-25 11:10:00,49.62,49.67,49.54,49.58,233146.0,44.341,44.3857,44.2695,44.3052,233146.0
2018-06-25 11:20:00,49.58,49.59,49.49,49.5,154333.0,44.3052,44.3142,44.2248,44.2338,154333.0
2018-06-25 11:30:00,49.5,49.57,49.5,49.52,99492.0,44.2338,44.2963,44.2338,44.2516,99492.0
2018-06-25 11:40:00,49.52,49.72,49.51,49.72,55215.0,44.2516,44.4304,44.2427,44.4304,55215.0
2018-06-25 11:50:00,49.72,49.74,49.65,49.66,111779.0,44.4304,44.4482,44.3678,44.3767,111779.0
2018-06-25 12:00:00,49.66,49.68,49.49,49.5,183229.0,44.3767,44.3946,44.2248,44.2338,183229.0
2018-06-25 12:10:00,49.5,49.57,49.48,49.56,157535.0,44.2338,44.2963,44.2159,44.2874,157535.0
2018-06-25 12:20:00,49.55,49.7,49.5,49.7,101679.0,44.2784,44.4125,44.2338,44.4125,101679.0
2018-06-25 12:30:00,49.7,49.72,49.65,49.66,46927.0,44.4125,44.4304,44.3678,44.3767,46927.0
2018-06-25 12:40:00,49.67,49.81,49.66,49.76,133666.0,44.3857,44.5108,44.3767,44.4661,133666.0
2018-06-25 12:50:00,49.77,49.86,49.74,49.83,622999.0,44.475,44.5555,44.4482,44.5286,622999.0
2018-06-25 13:00:00,49.83,49.83,49.74,49.76,24773.0,44.5286,44.5286,44.4482,44.4661,24773.0
2018-06-25 13:10:00,49.77,49.78,49.62,49.66,238889.0,44.475,44.484,44.341,44.3767,238889.0
2018-06-25 13:20:00,49.65,49.71,49.62,49.67,84628.0,44.3678,44.4214,44.341,44.3857,84628.0
2018-06-25 13:30:00,49.68,49.78,49.68,49.78,63360.0,44.3946,44.484,44.3946,44.484,63360.0
2018-06-25 13:40:00,49.78,49.91,49.77,49.85,30465.0,44.484,44.6001,44.475,44.5465,30465.0
2018-06-25 13:50:00,49.86,49.87,49.74,49.77,134331.0,44.5555,44.5644,44.4482,44.475,134331.0
2018-06-25 14:00:00,49.77,49.8,49.72,49.73,47947.0,44.475,44.5018,44.4304,44.4393,47947.0
2018-06-25 14:10:00,49.71,49.76,49.7,49.71,36111.0,44.4214,44.4661,44.4125,44.4214,36111.0
2018-06-25 14:20:00,49.72,49.74,49.69,49.72,26739.0,44.4304,44.4482,44.4035,44.4304,26739.0
2018-06-25 14:30:00,49.72,49.73,49.57,49.58,30542.0,44.4304,44.4393,44.2963,44.3052,30542.0
2018-06-25 14:40:00,49.56,49.59,49.45,49.47,173481.0,44.2874,44.3142,44.1891,44.2069,173481.0
2018-06-25 14:50:00,49.45,49.49,49.39,49.47,70554.0,44.1891,44.2248,44.1355,44.2069,70554.0
2018-06-25 15:00:00,49.46,49.47,49.36,49.38,234891.0,44.198,44.2069,44.1087,44.1265,234891.0
2018-06-25 15:10:00,49.37,49.48,49.35,49.47,118812.0,44.1176,44.2159,44.0997,44.2069,118812.0
2018-06-25 15:20:00,49.47,49.49,49.41,49.45,56507.0,44.2069,44.2248,44.1533,44.1891,56507.0
2018-06-25 15:30:00,49.46,49.68,49.43,49.68,159550.0,44.198,44.3946,44.1712,44.3946,159550.0
2018-06-25 15:40:00,49.66,49.74,49.62,49.66,389862.0,44.3767,44.4482,44.341,44.3767,389862.0
2018-06-25 15:50:00,49.66,49.74,49.64,49.66,539010.0,44.3767,44.4482,44.3589,44.3767,539010.0
2018-06-26 09:30:00,49.77,49.77,49.5,49.51,149126.0,44.475,44.475,44.2338,44.2427,149126.0
2018-06-26 09:40:00,49.51,49.64,49.46,49.57,167889.0,44.2427,44.3589,44.198,44.2963,167889.0
2018-06-26 09:50:00,49.57,49.7,49.55,49.6,81588.0,44.2963,44.4125,44.2784,44.3231,81588.0
2018-06-26 10:00:00,49.6,49.74,49.59,49.67,92551.0,44.3231,44.4482,44.3142,44.3857,92551.0
2018-06-26 10:10:00,49.66,49.81,49.66,49.71,93244.0,44.3767,44.5108,44.3767,44.4214,93244.0
2018-06-26 10:20:00,49.75,49.75,49.54,49.54,52262.0,44.4572,44.4572,44.2695,44.2695,52262.0
2018-06-26 10:30:00,49.54,49.63,49.54,49.58,70930.0,44.2695,44.3499,44.2695,44.3052,70930.0
2018-06-26 10:40:00,49.58,49.58,49.46,49.53,154769.0,44.3052,44.3052,44.198,44.2606,154769.0
2018-06-26 10:50:00,49.54,49.55,49.44,49.44,159196.0,44.2695,44.2784,44.1801,44.1801,159196.0
2018-06-26 11:00:00,49.43,49.53,49.41,49.53,66316.0,44.1712,44.2606,44.1533,44.2606,66316.0
2018-06-26 11:10:00,49.54,49.57,49.49,49.51,59014.0,44.2695,44.2963,44.2248,44.2427,59014.0
2018-06-26 11:20:00,49.51,49.55,49.48,49.48,32150.0,44.2427,44.2784,44.2159,44.2159,32150.0
2018-06-26 11:30:00,49.49,49.58,49.47,49.58,44042.0,44.2248,44.3052,44.2069,44.3052,44042.0
2018-06-26 11:40:00,49.59,49.7,49.59,49.66,58326.0,44.3142,44.4125,44.3142,44.3767,58326.0
2018-06-26 11:50:00,49.66,49.68,49.59,49.65,42939.0,44.3767,44.3946,44.3142,44.3678,42939.0
2018-06-26 12:00:00,49.65,49.75,49.63,49.75,100902.0,44.3678,44.4572,44.3499,44.4572,100902.0
2018-06-26 12:10:00,49.75,49.79,49.72,49.78,53155.0,44.4572,44.4929,44.4304,44.484,53155.0
2018-06-26 12:20:00,49.78,49.82,49.74,49.75,65150.0,44.484,44.5197,44.4482,44.4572,65150.0
2018-06-26 12:30:00,49.75,49.78,49.71,49.73,39000.0,44.4572,44.484,44.4214,44.4393,39000.0
2018-06-26 12:40:00,49.72,49.77,49.71,49.72,33632.0,44.4304,44.475,44.4214,44.4304,33632.0
2018-06-26 12:50:00,49.73,49.76,49.69,49.73,60723.0,44.4393,44.4661,44.4035,44.4393,60723.0
2018-06-26 13:00:00,49.73,49.84,49.73,49.83,220202.0,44.4393,44.5376,44.4393,44.5286,220202.0
2018-06-26 13:10:00,49.83,49.85,49.79,49.83,38947.0,44.5286,44.5465,44.4929,44.5286,38947.0
2018-06-26 13:20:00,49.83,49.83,49.75,49.78,32073.0,44.5286,44.5286,44.4572,44.484,32073.0
2018-06-26 13:30:00,49.78,49.78,49.72,49.74,35405.0,44.484,44.484,44.4304,44.4482,35405.0
2018-06-26 13:40:00,49.73,49.75,49.69,49.75,49730.0,44.4393,44.4572,44.4035,44.4572,49730.0
2018-06-26 13:50:00,49.75,49.75,49.69,49.73,42999.0,44.4572,44.4572,44.4035,44.4393,42999.0
2018-06-26 14:00:00,49.73,49.74,49.69,49.7,30135.0,44.4393,44.4482,44.4035,44.4125,30135.0
2018-06-26 14:10:00,49.7,49.77,49.69,49.76,42371.0,44.4125,44.475,44.4035,44.4661,42371.0
2018-06-26 14:20:00,49.75,49.75,49.71,49.75,45859.0,44.4572,44.4572,44.4214,44.4572,45859.0
2018-06-26 14:30:00,49.75,49.79,49.73,49.79,73231.0,44.4572,44.4929,44.4393,44.4929,73231.0
2018-06-26 14:40:00,49.79,49.81,49.69,49.79,257932.0,44.4929,44.5108,44.4035,44.4929,257932.0
2018-06-26 14:50:00,49.79,49.82,49.76,49.76,82949.0,44.4929,44.5197,44.4661,44.4661,82949.0
2018-06-26 15:00:00,49.76,49.8,49.75,49.79,55639.0,44.4661,44.5018,44.4572,44.4929,55639.0
2018-06-26 15:10:00,49.79,49.81,49.75,49.76,49041.0,44.4929,44.5108,44.4572,44.4661,49041.0
2018-06-26 15:20:00,49.76,49.82,49.76,49.8,76547.0,44.4661,44.5197,44.4661,44.5018,76547.0
2018-06-26 15:30:00,49.8,49.89,49.79,49.88,91519.0,44.5018,44.5823,44.4929,44.5733,91519.0
2018-06-26 15:40:00,49.87,49.91,49.86,49.88,200373.0,44.5644,44.6001,44.5555,44.5733,200373.0
2018-06-26 15:50:00,49.87,49.87,49.81,49.84,411921.0,44.5644,44.5644,44.5108,44.5376,411921.0
2018-06-27 09:30:00,49.9,50.1,49.9,49.97,147491.0,44.5912,44.7699,44.5912,44.6538,147491.0
2018-06-27 09:40:00,49.97,50.03,49.87,49.96,259142.0,44.6538,44.7074,44.5644,44.6448,259142.0
2018-06-27 09:50:00,49.95,50.13,49.94,50.12,48344.0,44.6359,44.7967,44.6269,44.7878,48344.0
2018-06-27 10:00:00,50.13,50.28,50.11,50.25,240584.0,44.7967,44.9308,44.7789,44.904,240584.0
2018-06-27 10:10:00,50.26,50.33,50.19,50.21,84568.0,44.9129,44.9755,44.8503,44.8682,84568.0
2018-06-27 10:20:00,50.21,50.23,50.11,50.11,80795.0,44.8682,44.8861,44.7789,44.7789,80795.0
2018-06-27 10:30:00,50.1,50.21,50.09,50.18,63124.0,44.7699,44.8682,44.761,44.8414,63124.0
2018-06-27 10:40:00,50.19,50.21,50.12,50.12,68137.0,44.8503,44.8682,44.7878,44.7878,68137.0
2018-06-27 10:50:00,50.13,50.16,50.1,50.13,26701.0,44.7967,44.8235,44.7699,44.7967,26701.0
2018-06-27 11:00:00,50.13,50.15,49.98,49.98,102473.0,44.7967,44.8146,44.6627,44.6627,102473.0
2018-06-27 11:10:00,49.98,50.03,49.91,49.95,37986.0,44.6627,44.7074,44.6001,44.6359,37986.0
2018-06-27 11:20:00,49.96,49.98,49.81,49.81,53467.0,44.6448,44.6627,44.5108,44.5108,53467.0
2018-06-27 11:30:00,49.8,49.84,49.74,49.83,110029.0,44.5018,44.5376,44.4482,44.5286,110029.0
2018-06-27 11:40:00,49.82,49.89,49.76,49.87,61930.0,44.5197,44.5823,44.4661,44.5644,61930.0
2018-06-27 11:50:00,49.87,49.89,49.85,49.85,25830.0,44.5644,44.5823,44.5465,44.5465,25830.0
2018-06-27 12:00:00,49.85,49.95,49.83,49.93,27264.0,44.5465,44.6359,44.5286,44.618,27264.0
2018-06-27 12:10:00,49.93,49.95,49.88,49.94,28244.0,44.618,44.6359,44.5733,44.6269,28244.0
2018-06-27 12:20:00,49.95,49.95,49.85,49.86,110036.0,44.6359,44.6359,44.5465,44.5555,110036.0
2018-06-27 12:30:00,49.85,49.86,49.79,49.8,33179.0,44.5465,44.5555,44.4929,44.5018,33179.0
2018-06-27 12:40:00,49.8,49.8,49.72,49.79,21418.0,44.5018,44.5018,44.4304,44.4929,21418.0
2018-06-27 12:50:00,49.79,49.82,49.73,49.73,123504.0,44.4929,44.5197,44.4393,44.4393,123504.0
2018-06-27 13:00:00,49.72,49.76,49.63,49.64,95714.0,44.4304,44.4661,44.3499,44.3589,95714.0
2018-06-27 13:10:00,49.64,49.65,49.53,49.55,39449.0,44.3589,44.3678,44.2606,44.2784,39449.0
2018-06-27 13:20:00,49.55,49.63,49.55,49.58,32004.0,44.2784,44.3499,44.2784,44.3052,32004.0
2018-06-27 13:30:00,49.57,49.63,49.53,49.59,45483.0,44.2963,44.3499,44.2606,44.3142,45483.0
2018-06-27 13:40:00,49.59,49.64,49.52,49.52,24011.0,44.3142,44.3589,44.2516,44.2516,24011.0
2018-06-27 13:50:00,49.51,49.55,49.47,49.53,44198.0,44.2427,44.2784,44.2069,44.2606,44198.0
2018-06-27 14:00:00,49.53,49.57,49.45,49.46,22155.0,44.2606,44.2963,44.1891,44.198,22155.0
2018-06-27 14:10:00,49.46,49.51,49.44,49.49,33228.0,44.198,44.2427,44.1801,44.2248,33228.0
2018-06-27 14:20:00,49.5,49.53,49.45,49.46,110105.0,44.2338,44.2606,44.1891,44.198,110105.0
2018-06-27 14:30:00,49.45,49.5,49.41,49.5,50352.0,44.1891,44.2338,44.1533,44.2338,50352.0
2018-06-27 14:40:00,49.5,49.52,49.45,49.47,42543.0,44.2338,44.2516,44.1891,44.2069,42543.0
2018-06-27 14:50:00,49.46,49.47,49.33,49.36,49277.0,44.198,44.2069,44.0818,44.1087,49277.0
2018-06-27 15:00:00,49.36,49.38,49.29,49.3,129872.0,44.1087,44.1265,44.0461,44.055,129872.0
2018-06-27 15:10:00,49.3,49.31,49.18,49.22,199257.0,44.055,44.064,43.9478,43.9835,199257.0
2018-06-27 15:20:00,49.22,49.39,49.21,49.38,156534.0,43.9835,44.1355,43.9746,44.1265,156534.0
2018-06-27 15:30:00,49.37,49.37,49.25,49.25,230869.0,44.1176,44.1176,44.0104,44.0104,230869.0
2018-06-27 15:40:00,49.25,49.32,49.16,49.17,341741.0,44.0104,44.0729,43.9299,43.9389,341741.0
2018-06-27 15:50:00,49.16,49.19,49.09,49.09,993445.0,43.9299,43.9567,43.8674,43.8674,993445.0
2018-06-28 09:30:00,48.87,48.99,48.83,48.89,290474.0,43.6708,43.778,43.635,43.6887,290474.0
2018-06-28 09:40:00,48.89,48.98,48.76,48.81,486075.0,43.6887,43.7691,43.5725,43.6172,486075.0
2018-06-28 09:50:00,48.81,49.16,48.78,49.08,130849.0,43.6172,43.9299,43.5904,43.8584,130849.0
2018-06-28 10:00:00,49.09,49.23,49.02,49.04,133889.0,43.8674,43.9925,43.8048,43.8227,133889.0
2018-06-28 10:10:00,49.03,49.04,48.77,48.77,299202.0,43.8138,43.8227,43.5814,43.5814,299202.0
2018-06-28 10:20:00,48.76,48.85,48.71,48.75,357844.0,43.5725,43.6529,43.5278,43.5635,357844.0
2018-06-28 10:30:00,48.75,48.78,48.71,48.78,49672.0,43.5635,43.5904,43.5278,43.5904,49672.0
2018-06-28 10:40:00,48.78,48.83,48.73,48.73,823059.0,43.5904,43.635,43.5457,43.5457,823059.0
2018-06-28 10:50:00,48.72,48.98,48.65,48.98,233551.0,43.5367,43.7691,43.4742,43.7691,233551.0
2018-06-28 11:00:00,48.99,49.02,48.86,48.94,208529.0,43.778,43.8048,43.6618,43.7333,208529.0
2018-06-28 11:10:00,48.94,48.98,48.88,48.93,98507.0,43.7333,43.7691,43.6797,43.7244,98507.0
2018-06-28 11:20:00,48.93,49.07,48.89,49.06,50799.0,43.7244,43.8495,43.6887,43.8406,50799.0
2018-06-28 11:30:00,49.06,49.1,48.96,49.05,143684.0,43.8406,43.8763,43.7512,43.8316,143684.0
2018-06-28 11:40:00,49.04,49.04,48.88,48.88,40595.0,43.8227,43.8227,43.6797,43.6797,40595.0
2018-06-28 11:50:00,48.88,49.0,48.87,49.0,57524.0,43.6797,43.787,43.6708,43.787,57524.0
2018-06-28 12:00:00,49.01,49.05,48.97,48.98,61402.0,43.7959,43.8316,43.7601,43.7691,61402.0
2018-06-28 12:10:00,48.99,48.99,48.92,48.93,41338.0,43.778,43.778,43.7155,43.7244,41338.0
2018-06-28 12:20:00,48.93,48.98,48.87,48.97,39069.0,43.7244,43.7691,43.6708,43.7601,39069.0
2018-06-28 12:30:00,48.97,49.03,48.96,49.02,26384.0,43.7601,43.8138,43.7512,43.8048,26384.0
2018-06-28 12:40:00,49.01,49.09,49.0,49.09,47916.0,43.7959,43.8674,43.787,43.8674,47916.0
2018-06-28 12:50:00,49.1,49.15,49.08,49.14,28048.0,43.8763,43.921,43.8584,43.9121,28048.0
2018-06-28 13:00:00,49.14,49.17,49.1,49.1,22635.0,43.9121,43.9389,43.8763,43.8763,22635.0
2018-06-28 13:10:00,49.1,49.11,49.02,49.04,318318.0,43.8763,43.8852,43.8048,43.8227,318318.0
2018-06-28 13:20:00,49.03,49.15,49.03,49.15,30247.0,43.8138,43.921,43.8138,43.921,30247.0
2018-06-28 13:30:00,49.15,49.17,49.13,49.15,22860.0,43.921,43.9389,43.9031,43.921,22860.0
2018-06-28 13:40:00,49.15,49.2,49.13,49.16,22825.0,43.921,43.9657,43.9031,43.9299,22825.0
2018-06-28 13:50:00,49.17,49.24,49.16,49.2,92569.0,43.9389,44.0014,43.9299,43.9657,92569.0
2018-06-28 14:00:00,49.2,49.26,49.18,49.23,79350.0,43.9657,44.0193,43.9478,43.9925,79350.0
2018-06-28 14:10:00,49.23,49.24,49.16,49.18,135502.0,43.9925,44.0014,43.9299,43.9478,135502.0
2018-06-28 14:20:00,49.19,49.25,49.18,49.24,99140.0,43.9567,44.0104,43.9478,44.0014,99140.0
2018-06-28 14:30:00,49.24,49.25,49.19,49.22,43948.0,44.0014,44.0104,43.9567,43.9835,43948.0
2018-06-28 14:40:00,49.22,49.27,49.21,49.27,89364.0,43.9835,44.0282,43.9746,44.0282,89364.0
2018-06-28 14:50:00,49.27,49.33,49.25,49.32,165289.0,44.0282,44.0818,44.0104,44.0729,165289.0
2018-06-28 15:00:00,49.31,49.32,49.26,49.29,72739.0,44.064,44.0729,44.0193,44.0461,72739.0
2018-06-28 15:10:00,49.29,49.34,49.29,49.34,168420.0,44.0461,44.0908,44.0461,44.0908,168420.0
2018-06-28 15:20:00,49.33,49.36,49.24,49.24,68692.0,44.0818,44.1087,44.0014,44.0014,68692.0
2018-06-28 15:30:00,49.24,49.24,49.17,49.2,150307.0,44.0014,44.0014,43.9389,43.9657,150307.0
2018-06-28 15:40:00,49.2,49.23,49.15,49.16,216841.0,43.9657,43.9925,43.921,43.9299,216841.0
2018-06-28 15:50:00,49.16,49.17,49.1,49.13,466477.0,43.9299,43.9389,43.8763,43.9031,466477.0
2018-06-29 09:30:00,49.42,49.6,49.37,49.42,225467.0,44.1623,44.3231,44.1176,44.1623,225467.0
2018-06-29 09:40:00,49.41,49.44,49.34,49.35,72833.0,44.1533,44.1801,44.0908,44.0997,72833.0
2018-06-29 09:50:00,49.36,49.38,49.25,49.28,149535.0,44.1087,44.1265,44.0104,44.0372,149535.0
2018-06-29 10:00:00,49.28,49.35,49.18,49.23,105800.0,44.0372,44.0997,43.9478,43.9925,105800.0
2018-06-29 10:10:00,49.24,49.3,49.19,49.3,53812.0,44.0014,44.055,43.9567,44.055,53812.0
2018-06-29 10:20:00,49.3,49.33,49.24,49.25,50186.0,44.055,44.0818,44.0014,44.0104,50186.0
2018-06-29 10:30:00,49.25,49.28,49.17,49.17,100059.0,44.0104,44.0372,43.9389,43.9389,100059.0
2018-06-29 10:40:00,49.18,49.2,49.13,49.15,84390.0,43.9478,43.9657,43.9031,43.921,84390.0
2018-06-29 10:50:00,49.16,49.2,49.11,49.15,74753.0,43.9299,43.9657,43.8852,43.921,74753.0
2018-06-29 11:00:00,49.15,49.17,49.09,49.16,78138.0,43.921,43.9389,43.8674,43.9299,78138.0
2018-06-29 11:10:00,49.16,49.2,49.1,49.1,70792.0,43.9299,43.9657,43.8763,43.8763,70792.0
2018-06-29 11:20:00,49.1,49.16,49.09,49.16,91513.0,43.8763,43.9299,43.8674,43.9299,91513.0
2018-06-29 11:30:00,49.16,49.16,49.07,49.09,69546.0,43.9299,43.9299,43.8495,43.8674,69546.0
2018-06-29 11:40:00,49.1,49.11,49.02,49.02,210722.0,43.8763,43.8852,43.8048,43.8048,210722.0
2018-06-29 11:50:00,49.02,49.02,48.92,48.95,186069.0,43.8048,43.8048,43.7155,43.7423,186069.0
2018-06-29 12:00:00,48.95,48.95,48.83,48.9,405212.0,43.7423,43.7423,43.635,43.6976,405212.0
2018-06-29 12:10:00,48.9,48.93,48.87,48.91,91912.0,43.6976,43.7244,43.6708,43.7065,91912.0
2018-06-29 12:20:00,48.91,48.96,48.9,48.93,92527.0,43.7065,43.7512,43.6976,43.7244,92527.0
2018-06-29 12:30:00,48.93,48.95,48.89,48.94,61391.0,43.7244,43.7423,43.6887,43.7333,61391.0
2018-06-29 12:40:00,48.94,48.99,48.93,48.93,60474.0,43.7333,43.778,43.7244,43.7244,60474.0
2018-06-29 12:50:00,48.93,48.95,48.88,48.94,69288.0,43.7244,43.7423,43.6797,43.7333,69288.0
2018-06-29 13:00:00,48.95,49.02,48.94,49.01,57698.0,43.7423,43.8048,43.7333,43.7959,57698.0
2018-06-29 13:10:00,49.0,49.05,48.99,48.99,57527.0,43.787,43.8316,43.778,43.778,57527.0
2018-06-29 13:20:00,49.0,49.02,48.95,48.97,152722.0,43.787,43.8048,43.7423,43.7601,152722.0
2018-06-29 13:30:00,48.97,49.0,48.94,48.95,330470.0,43.7601,43.787,43.7333,43.7423,330470.0
2018-06-29 13:40:00,48.95,49.0,48.89,48.89,291662.0,43.7423,43.787,43.6887,43.6887,291662.0
2018-06-29 13:50:00,48.89,48.91,48.82,48.84,199827.0,43.6887,43.7065,43.6261,43.644,199827.0
2018-06-29 14:00:00,48.84,48.9,48.83,48.88,135006.0,43.644,43.6976,43.635,43.6797,135006.0
2018-06-29 14:10:00,48.88,48.92,48.87,48.9,47644.0,43.6797,43.7155,43.6708,43.6976,47644.0
2018-06-29 14:20:00,48.9,48.94,48.88,48.94,50072.0,43.6976,43.7333,43.6797,43.7333,50072.0
2018-06-29 14:30:00,48.94,48.94,48.84,48.85,52908.0,43.7333,43.7333,43.644,43.6529,52908.0
2018-06-29 14:40:00,48.85,48.86,48.81,48.84,61048.0,43.6529,43.6618,43.6172,43.644,61048.0
2018-06-29 14:50:00,48.84,48.87,48.8,48.86,59181.0,43.644,43.6708,43.6082,43.6618,59181.0
2018-06-29 15:00:00,48.87,48.89,48.82,48.82,158141.0,43.6708,43.6887,43.6261,43.6261,158141.0
2018-06-29 15:10:00,48.82,48.82,48.71,48.72,355029.0,43.6261,43.6261,43.5278,43.5367,355029.0
2018-06-29 15:20:00,48.71,48.75,48.67,48.73,178093.0,43.5278,43.5635,43.4921,43.5457,178093.0
2018-06-29 15:30:00,48.73,48.75,48.65,48.66,295516.0,43.5457,43.5635,43.4742,43.4831,295516.0
2018-06-29 15:40:00,48.66,48.66,48.57,48.59,292005.0,43.4831,43.4831,43.4027,43.4206,292005.0
2018-06-29 15:50:00,48.58,48.62,48.53,48.53,684442.0,43.4116,43.4474,43.367,43.367,684442.0
2018-07-02 09:30:00,48.25,48.35,48.11,48.17,334012.0,43.1167,43.2061,42.9916,43.0453,334012.0
2018-07-02 09:40:00,48.17,48.2,47.94,47.95,255390.0,43.0453,43.0721,42.8397,42.8487,255390.0
2018-07-02 09:50:00,47.95,48.17,47.9,48.16,153824.0,42.8487,43.0453,42.804,43.0363,153824.0
2018-07-02 10:00:00,48.16,48.26,48.13,48.16,335635.0,43.0363,43.1257,43.0095,43.0363,335635.0
2018-07-02 10:10:00,48.16,48.16,47.97,48.01,212104.0,43.0363,43.0363,42.8665,42.9023,212104.0
2018-07-02 10:20:00,48.02,48.27,47.94,48.27,194979.0,42.9112,43.1346,42.8397,43.1346,194979.0
2018-07-02 10:30:00,48.26,48.35,48.23,48.29,161789.0,43.1257,43.2061,43.0989,43.1525,161789.0
2018-07-02 10:40:00,48.29,48.29,48.15,48.19,115619.0,43.1525,43.1525,43.0274,43.0631,115619.0
2018-07-02 10:50:00,48.19,48.28,48.13,48.27,111670.0,43.0631,43.1436,43.0095,43.1346,111670.0
2018-07-02 11:00:00,48.28,48.37,48.26,48.3,164951.0,43.1436,43.224,43.1257,43.1614,164951.0
2018-07-02 11:10:00,48.3,48.3,48.12,48.13,223036.0,43.1614,43.1614,43.0006,43.0095,223036.0
2018-07-02 11:20:00,48.12,48.23,48.1,48.17,177557.0,43.0006,43.0989,42.9827,43.0453,177557.0
2018-07-02 11:30:00,48.16,48.17,48.07,48.08,87062.0,43.0363,43.0453,42.9559,42.9648,87062.0
2018-07-02 11:40:00,48.07,48.15,48.06,48.13,81972.0,42.9559,43.0274,42.947,43.0095,81972.0
2018-07-02 11:50:00,48.12,48.18,48.07,48.17,58935.0,43.0006,43.0542,42.9559,43.0453,58935.0
2018-07-02 12:00:00,48.16,48.18,48.1,48.16,98940.0,43.0363,43.0542,42.9827,43.0363,98940.0
2018-07-02 12:10:00,48.16,48.17,48.08,48.13,43344.0,43.0363,43.0453,42.9648,43.0095,43344.0
2018-07-02 12:20:00,48.13,48.17,48.05,48.09,218067.0,43.0095,43.0453,42.938,42.9738,218067.0
2018-07-02 12:30:00,48.08,48.16,48.07,48.13,42511.0,42.9648,43.0363,42.9559,43.0095,42511.0
2018-07-02 12:40:00,48.14,48.21,48.11,48.17,57754.0,43.0184,43.081,42.9916,43.0453,57754.0
2018-07-02 12:50:00,48.17,48.2,48.16,48.17,53970.0,43.0453,43.0721,43.0363,43.0453,53970.0
2018-07-02 13:00:00,48.17,48.22,48.14,48.16,56173.0,43.0453,43.0899,43.0184,43.0363,56173.0
2018-07-02 13:10:00,48.16,48.17,48.08,48.14,49752.0,43.0363,43.0453,42.9648,43.0184,49752.0
2018-07-02 13:20:00,48.14,48.16,48.1,48.1,41440.0,43.0184,43.0363,42.9827,42.9827,41440.0
2018-07-02 13:30:00,48.1,48.19,48.09,48.19,54804.0,42.9827,43.0631,42.9738,43.0631,54804.0
2018-07-02 13:40:00,48.18,48.28,48.18,48.27,61617.0,43.0542,43.1436,43.0542,43.1346,61617.0
2018-07-02 13:50:00,48.27,48.31,48.25,48.27,155019.0,43.1346,43.1704,43.1167,43.1346,155019.0
2018-07-02 14:00:00,48.27,48.34,48.27,48.31,86710.0,43.1346,43.1972,43.1346,43.1704,86710.0
2018-07-02 14:10:00,48.3,48.39,48.26,48.37,135182.0,43.1614,43.2418,43.1257,43.224,135182.0
2018-07-02 14:20:00,48.36,48.38,48.32,48.35,142593.0,43.215,43.2329,43.1793,43.2061,142593.0
2018-07-02 14:30:00,48.35,48.43,48.35,48.37,143366.0,43.2061,43.2776,43.2061,43.224,143366.0
2018-07-02 14:40:00,48.36,48.41,48.35,48.37,54854.0,43.215,43.2597,43.2061,43.224,54854.0
2018-07-02 14:50:00,48.37,48.39,48.26,48.27,157250.0,43.224,43.2418,43.1257,43.1346,157250.0
2018-07-02 15:00:00,48.27,48.32,48.27,48.3,93543.0,43.1346,43.1793,43.1346,43.1614,93543.0
2018-07-02 15:10:00,48.31,48.37,48.29,48.33,87731.0,43.1704,43.224,43.1525,43.1882,87731.0
2018-07-02 15:20:00,48.33,48.44,48.32,48.41,166379.0,43.1882,43.2865,43.1793,43.2597,166379.0
2018-07-02 15:30:00,48.41,48.41,48.33,48.41,155462.0,43.2597,43.2597,43.1882,43.2597,155462.0
2018-07-02 15:40:00,48.41,48.44,48.35,48.44,263935.0,43.2597,43.2865,43.2061,43.2865,263935.0
2018-07-02 15:50:00,48.44,48.49,48.43,48.48,645776.0,43.2865,43.3312,43.2776,43.3223,645776.0
2018-07-03 09:30:00,48.66,48.84,48.66,48.68,160668.0,43.4831,43.644,43.4831,43.501,160668.0
2018-07-03 09:40:00,48.68,48.86,48.64,48.82,516211.0,43.501,43.6618,43.4653,43.6261,516211.0
2018-07-03 09:50:00,48.82,48.83,48.67,48.81,99378.0,43.6261,43.635,43.4921,43.6172,99378.0
2018-07-03 10:00:00,48.82,48.97,48.82,48.89,189306.0,43.6261,43.7601,43.6261,43.6887,189306.0
2018-07-03 10:10:00,48.89,49.12,48.89,49.1,155518.0,43.6887,43.8942,43.6887,43.8763,155518.0
2018-07-03 10:20:00,49.1,49.22,49.1,49.15,435319.0,43.8763,43.9835,43.8763,43.921,435319.0
2018-07-03 10:30:00,49.15,49.15,49.06,49.09,68331.0,43.921,43.921,43.8406,43.8674,68331.0
2018-07-03 10:40:00,49.08,49.1,48.98,48.98,61516.0,43.8584,43.8763,43.7691,43.7691,61516.0
2018-07-03 10:50:00,48.97,49.0,48.91,48.95,55606.0,43.7601,43.787,43.7065,43.7423,55606.0
2018-07-03 11:00:00,48.96,49.09,48.91,49.05,200970.0,43.7512,43.8674,43.7065,43.8316,200970.0
2018-07-03 11:10:00,49.06,49.09,49.03,49.05,62535.0,43.8406,43.8674,43.8138,43.8316,62535.0
2018-07-03 11:20:00,49.04,49.05,48.99,49.03,76849.0,43.8227,43.8316,43.778,43.8138,76849.0
2018-07-03 11:30:00,49.03,49.06,48.94,48.95,99067.0,43.8138,43.8406,43.7333,43.7423,99067.0
2018-07-03 11:40:00,48.95,48.96,48.9,48.95,131545.0,43.7423,43.7512,43.6976,43.7423,131545.0
2018-07-03 11:50:00,48.95,48.95,48.82,48.87,81330.0,43.7423,43.7423,43.6261,43.6708,81330.0
2018-07-03 12:00:00,48.87,48.89,48.83,48.86,333633.0,43.6708,43.6887,43.635,43.6618,333633.0
2018-07-03 12:10:00,48.86,48.88,48.78,48.8,104572.0,43.6618,43.6797,43.5904,43.6082,104572.0
2018-07-03 12:20:00,48.79,48.86,48.77,48.86,100296.0,43.5993,43.6618,43.5814,43.6618,100296.0
2018-07-03 12:30:00,48.85,48.91,48.8,48.8,178203.0,43.6529,43.7065,43.6082,43.6082,178203.0
2018-07-03 12:40:00,48.8,48.81,48.75,48.77,224513.0,43.6082,43.6172,43.5635,43.5814,224513.0
2018-07-03 12:50:00,48.76,48.77,48.69,48.74,344976.0,43.5725,43.5814,43.5099,43.5546,344976.0
2018-07-05 09:30:00,48.99,49.08,48.87,48.94,71499.0,43.778,43.8584,43.6708,43.7333,71499.0
2018-07-05 09:40:00,48.94,48.94,48.73,48.82,145310.0,43.7333,43.7333,43.5457,43.6261,145310.0
2018-07-05 09:50:00,48.82,48.85,48.64,48.66,83677.0,43.6261,43.6529,43.4653,43.4831,83677.0
2018-07-05 10:00:00,48.66,48.74,48.64,48.72,117952.0,43.4831,43.5546,43.4653,43.5367,117952.0
2018-07-05 10:10:00,48.7,48.71,48.58,48.61,61728.0,43.5189,43.5278,43.4116,43.4384,61728.0
2018-07-05 10:20:00,48.61,48.73,48.6,48.67,33400.0,43.4384,43.5457,43.4295,43.4921,33400.0
2018-07-05 10:30:00,48.67,48.71,48.62,48.7,47819.0,43.4921,43.5278,43.4474,43.5189,47819.0
2018-07-05 10:40:00,48.7,48.85,48.68,48.83,32133.0,43.5189,43.6529,43.501,43.635,32133.0
2018-07-05 10:50:00,48.83,48.85,48.64,48.68,114607.0,43.635,43.6529,43.4653,43.501,114607.0
2018-07-05 11:00:00,48.67,48.8,48.64,48.79,212345.0,43.4921,43.6082,43.4653,43.5993,212345.0
2018-07-05 11:10:00,48.8,48.93,48.77,48.91,122333.0,43.6082,43.7244,43.5814,43.7065,122333.0
2018-07-05 11:20:00,48.91,48.95,48.86,48.86,33971.0,43.7065,43.7423,43.6618,43.6618,33971.0
2018-07-05 11:30:00,48.86,48.96,48.86,48.93,47331.0,43.6618,43.7512,43.6618,43.7244,47331.0
2018-07-05 11:40:00,48.92,48.95,48.87,48.93,36895.0,43.7155,43.7423,43.6708,43.7244,36895.0
2018-07-05 11:50:00,48.93,48.97,48.92,48.92,43983.0,43.7244,43.7601,43.7155,43.7155,43983.0
2018-07-05 12:00:00,48.92,49.01,48.92,48.98,48086.0,43.7155,43.7959,43.7155,43.7691,48086.0
2018-07-05 12:10:00,48.96,49.03,48.92,49.02,35808.0,43.7512,43.8138,43.7155,43.8048,35808.0
2018-07-05 12:20:00,49.01,49.09,49.0,49.08,36530.0,43.7959,43.8674,43.787,43.8584,36530.0
2018-07-05 12:30:00,49.08,49.11,49.04,49.08,82926.0,43.8584,43.8852,43.8227,43.8584,82926.0
2018-07-05 12:40:00,49.08,49.13,49.04,49.05,71677.0,43.8584,43.9031,43.8227,43.8316,71677.0
2018-07-05 12:50:00,49.05,49.11,49.03,49.09,86860.0,43.8316,43.8852,43.8138,43.8674,86860.0
2018-07-05 13:00:00,49.1,49.17,49.09,49.13,96868.0,43.8763,43.9389,43.8674,43.9031,96868.0
2018-07-05 13:10:00,49.13,49.16,49.12,49.15,95458.0,43.9031,43.9299,43.8942,43.921,95458.0
2018-07-05 13:20:00,49.15,49.15,49.07,49.09,89147.0,43.921,43.921,43.8495,43.8674,89147.0
2018-07-05 13:30:00,49.08,49.1,49.03,49.05,91611.0,43.8584,43.8763,43.8138,43.8316,91611.0
2018-07-05 13:40:00,49.05,49.08,49.03,49.05,94157.0,43.8316,43.8584,43.8138,43.8316,94157.0
2018-07-05 13:50:00,49.04,49.07,49.0,49.05,81209.0,43.8227,43.8495,43.787,43.8316,81209.0
2018-07-05 14:00:00,49.05,49.15,49.03,49.05,116495.0,43.8316,43.921,43.8138,43.8316,116495.0
2018-07-05 14:10:00,49.05,49.11,49.02,49.11,97464.0,43.8316,43.8852,43.8048,43.8852,97464.0
2018-07-05 14:20:00,49.11,49.2,49.11,49.17,107786.0,43.8852,43.9657,43.8852,43.9389,107786.0
2018-07-05 14:30:00,49.17,49.2,49.13,49.14,96705.0,43.9389,43.9657,43.9031,43.9121,96705.0
2018-07-05 14:40:00,49.14,49.18,49.1,49.15,99363.0,43.9121,43.9478,43.8763,43.921,99363.0
2018-07-05 14:50:00,49.15,49.2,49.14,49.19,87096.0,43.921,43.9657,43.9121,43.9567,87096.0
2018-07-05 15:00:00,49.19,49.23,49.18,49.18,51898.0,43.9567,43.9925,43.9478,43.9478,51898.0
2018-07-05 15:10:00,49.19,49.19,49.16,49.19,39293.0,43.9567,43.9567,43.9299,43.9567,39293.0
2018-07-05 15:20:00,49.19,49.2,49.14,49.15,108841.0,43.9567,43.9657,43.9121,43.921,108841.0
2018-07-05 15:30:00,49.14,49.22,49.12,49.21,182005.0,43.9121,43.9835,43.8942,43.9746,182005.0
2018-07-05 15:40:00,49.21,49.23,49.19,49.22,313309.0,43.9746,43.9925,43.9567,43.9835,313309.0
2018-07-05 15:50:00,49.21,49.3,49.2,49.29,708610.0,43.9746,44.055,43.9657,44.0461,708610.0
2018-07-06 09:30:00,49.2,49.45,49.2,49.4,295127.0,43.9657,44.1891,43.9657,44.1444,295127.0
2018-07-06 09:40:00,49.4,49.45,49.29,49.3,109073.0,44.1444,44.1891,44.0461,44.055,109073.0
2018-07-06 09:50:00,49.3,49.55,49.3,49.54,193079.0,44.055,44.2784,44.055,44.2695,193079.0
2018-07-06 10:00:00,49.52,49.59,49.49,49.57,247643.0,44.2516,44.3142,44.2248,44.2963,247643.0
2018-07-06 10:10:00,49.57,49.72,49.57,49.66,119909.0,44.2963,44.4304,44.2963,44.3767,119909.0
2018-07-06 10:20:00,49.66,49.77,49.62,49.76,75805.0,44.3767,44.475,44.341,44.4661,75805.0
2018-07-06 10:30:00,49.75,49.82,49.73,49.76,373922.0,44.4572,44.5197,44.4393,44.4661,373922.0
2018-07-06 10:40:00,49.76,49.82,49.75,49.78,288643.0,44.4661,44.5197,44.4572,44.484,288643.0
2018-07-06 10:50:00,49.77,49.87,49.76,49.8,292484.0,44.475,44.5644,44.4661,44.5018,292484.0
2018-07-06 11:00:00,49.8,49.82,49.74,49.81,50701.0,44.5018,44.5197,44.4482,44.5108,50701.0
2018-07-06 11:10:00,49.82,49.84,49.79,49.82,249956.0,44.5197,44.5376,44.4929,44.5197,249956.0
2018-07-06 11:20:00,49.82,49.83,49.7,49.71,64690.0,44.5197,44.5286,44.4125,44.4214,64690.0
2018-07-06 11:30:00,49.71,49.73,49.66,49.73,44544.0,44.4214,44.4393,44.3767,44.4393,44544.0
2018-07-06 11:40:00,49.73,49.78,49.69,49.76,33022.0,44.4393,44.484,44.4035,44.4661,33022.0
2018-07-06 11:50:00,49.76,49.76,49.66,49.7,30874.0,44.4661,44.4661,44.3767,44.4125,30874.0
2018-07-06 12:00:00,49.7,49.79,49.7,49.77,74118.0,44.4125,44.4929,44.4125,44.475,74118.0
2018-07-06 12:10:00,49.77,49.81,49.72,49.74,86805.0,44.475,44.5108,44.4304,44.4482,86805.0
2018-07-06 12:20:00,49.75,49.77,49.73,49.75,68891.0,44.4572,44.475,44.4393,44.4572,68891.0
2018-07-06 12:30:00,49.74,49.8,49.72,49.8,50076.0,44.4482,44.5018,44.4304,44.5018,50076.0
2018-07-06 12:40:00,49.79,49.8,49.75,49.76,42225.0,44.4929,44.5018,44.4572,44.4661,42225.0
2018-07-06 12:50:00,49.76,49.84,49.76,49.84,28579.0,44.4661,44.5376,44.4661,44.5376,28579.0
2018-07-06 13:00:00,49.85,49.88,49.83,49.87,30512.0,44.5465,44.5733,44.5286,44.5644,30512.0
2018-07-06 13:10:00,49.87,49.89,49.82,49.84,48512.0,44.5644,44.5823,44.5197,44.5376,48512.0
2018-07-06 13:20:00,49.84,49.88,49.83,49.88,30692.0,44.5376,44.5733,44.5286,44.5733,30692.0
2018-07-06 13:30:00,49.87,49.91,49.87,49.89,58963.0,44.5644,44.6001,44.5644,44.5823,58963.0
2018-07-06 13:40:00,49.89,49.9,49.84,49.84,59205.0,44.5823,44.5912,44.5376,44.5376,59205.0
2018-07-06 13:50:00,49.84,49.85,49.81,49.81,27665.0,44.5376,44.5465,44.5108,44.5108,27665.0
2018-07-06 14:00:00,49.81,49.82,49.76,49.77,51061.0,44.5108,44.5197,44.4661,44.475,51061.0
2018-07-06 14:10:00,49.77,49.78,49.75,49.77,23878.0,44.475,44.484,44.4572,44.475,23878.0
2018-07-06 14:20:00,49.78,49.79,49.74,49.76,42775.0,44.484,44.4929,44.4482,44.4661,42775.0
2018-07-06 14:30:00,49.75,49.76,49.71,49.73,64963.0,44.4572,44.4661,44.4214,44.4393,64963.0
2018-07-06 14:40:00,49.73,49.76,49.71,49.75,70439.0,44.4393,44.4661,44.4214,44.4572,70439.0
2018-07-06 14:50:00,49.75,49.76,49.72,49.74,91436.0,44.4572,44.4661,44.4304,44.4482,91436.0
2018-07-06 15:00:00,49.74,49.75,49.7,49.7,61618.0,44.4482,44.4572,44.4125,44.4125,61618.0
2018-07-06 15:10:00,49.7,49.74,49.7,49.72,60847.0,44.4125,44.4482,44.4125,44.4304,60847.0
2018-07-06 15:20:00,49.72,49.8,49.72,49.76,65079.0,44.4304,44.5018,44.4304,44.4661,65079.0
2018-07-06 15:30:00,49.76,49.77,49.72,49.75,52071.0,44.4661,44.475,44.4304,44.4572,52071.0
2018-07-06 15:40:00,49.75,49.77,49.73,49.76,110778.0,44.4572,44.475,44.4393,44.4661,110778.0
2018-07-06 15:50:00,49.76,49.81,49.74,49.8,568897.0,44.4661,44.5108,44.4482,44.5018,568897.0
2018-07-09 09:30:00,50.0,50.13,50.0,50.09,168574.0,44.6806,44.7967,44.6806,44.761,168574.0
2018-07-09 09:40:00,50.08,50.08,49.84,49.84,545144.0,44.7521,44.7521,44.5376,44.5376,545144.0
2018-07-09 09:50:00,49.84,49.88,49.78,49.84,304050.0,44.5376,44.5733,44.484,44.5376,304050.0
2018-07-09 10:00:00,49.83,49.92,49.8,49.82,90992.0,44.5286,44.6091,44.5018,44.5197,90992.0
2018-07-09 10:10:00,49.82,49.82,49.7,49.75,142672.0,44.5197,44.5197,44.4125,44.4572,142672.0
2018-07-09 10:20:00,49.75,49.76,49.68,49.74,91272.0,44.4572,44.4661,44.3946,44.4482,91272.0
2018-07-09 10:30:00,49.74,49.79,49.72,49.75,74904.0,44.4482,44.4929,44.4304,44.4572,74904.0
2018-07-09 10:40:00,49.76,49.76,49.67,49.75,144416.0,44.4661,44.4661,44.3857,44.4572,144416.0
2018-07-09 10:50:00,49.75,49.8,49.74,49.79,70475.0,44.4572,44.5018,44.4482,44.4929,70475.0
2018-07-09 11:00:00,49.78,49.81,49.76,49.79,292602.0,44.484,44.5108,44.4661,44.4929,292602.0
2018-07-09 11:10:00,49.8,49.85,49.79,49.79,64635.0,44.5018,44.5465,44.4929,44.4929,64635.0
2018-07-09 11:20:00,49.79,49.83,49.77,49.8,46047.0,44.4929,44.5286,44.475,44.5018,46047.0
2018-07-09 11:30:00,49.79,49.85,49.75,49.82,42033.0,44.4929,44.5465,44.4572,44.5197,42033.0
2018-07-09 11:40:00,49.83,49.84,49.77,49.79,38183.0,44.5286,44.5376,44.475,44.4929,38183.0
2018-07-09 11:50:00,49.78,49.85,49.75,49.82,77158.0,44.484,44.5465,44.4572,44.5197,77158.0
2018-07-09 12:00:00,49.82,49.89,49.8,49.88,38657.0,44.5197,44.5823,44.5018,44.5733,38657.0
2018-07-09 12:10:00,49.88,49.89,49.86,49.88,37150.0,44.5733,44.5823,44.5555,44.5733,37150.0
2018-07-09 12:20:00,49.88,49.89,49.81,49.82,44777.0,44.5733,44.5823,44.5108,44.5197,44777.0
2018-07-09 12:30:00,49.82,49.83,49.76,49.8,28739.0,44.5197,44.5286,44.4661,44.5018,28739.0
2018-07-09 12:40:00,49.8,49.82,49.78,49.8,57469.0,44.5018,44.5197,44.484,44.5018,57469.0
2018-07-09 12:50:00,49.8,49.82,49.78,49.81,53050.0,44.5018,44.5197,44.484,44.5108,53050.0
2018-07-09 13:00:00,49.82,49.85,49.79,49.8,56568.0,44.5197,44.5465,44.4929,44.5018,56568.0
2018-07-09 13:10:00,49.8,49.84,49.76,49.83,57653.0,44.5018,44.5376,44.4661,44.5286,57653.0
2018-07-09 13:20:00,49.83,49.89,49.81,49.87,33116.0,44.5286,44.5823,44.5108,44.5644,33116.0
2018-07-09 13:30:00,49.88,49.92,49.85,49.91,43004.0,44.5733,44.6091,44.5465,44.6001,43004.0
2018-07-09 13:40:00,49.91,49.91,49.86,49.87,63029.0,44.6001,44.6001,44.5555,44.5644,63029.0
2018-07-09 13:50:00,49.88,49.92,49.86,49.92,67708.0,44.5733,44.6091,44.5555,44.6091,67708.0
2018-07-09 14:00:00,49.91,49.95,49.91,49.92,45884.0,44.6001,44.6359,44.6001,44.6091,45884.0
2018-07-09 14:10:00,49.92,49.95,49.9,49.93,62911.0,44.6091,44.6359,44.5912,44.618,62911.0
2018-07-09 14:20:00,49.94,49.97,49.92,49.96,65661.0,44.6269,44.6538,44.6091,44.6448,65661.0
2018-07-09 14:30:00,49.96,49.97,49.91,49.91,35697.0,44.6448,44.6538,44.6001,44.6001,35697.0
2018-07-09 14:40:00,49.92,49.93,49.88,49.89,73941.0,44.6091,44.618,44.5733,44.5823,73941.0
2018-07-09 14:50:00,49.9,49.9,49.84,49.84,35674.0,44.5912,44.5912,44.5376,44.5376,35674.0
2018-07-09 15:00:00,49.85,49.87,49.82,49.87,54644.0,44.5465,44.5644,44.5197,44.5644,54644.0
2018-07-09 15:10:00,49.86,49.88,49.81,49.83,43280.0,44.5555,44.5733,44.5108,44.5286,43280.0
2018-07-09 15:20:00,49.83,49.86,49.82,49.85,48127.0,44.5286,44.5555,44.5197,44.5465,48127.0
2018-07-09 15:30:00,49.85,49.92,49.84,49.91,93235.0,44.5465,44.6091,44.5376,44.6001,93235.0
2018-07-09 15:40:00,49.91,49.95,49.9,49.95,128086.0,44.6001,44.6359,44.5912,44.6359,128086.0
2018-07-09 15:50:00,49.94,49.97,49.91,49.95,494277.0,44.6269,44.6538,44.6001,44.6359,494277.0
2018-07-10 09:30:00,49.98,50.03,49.88,49.9,150640.0,44.6627,44.7074,44.5733,44.5912,150640.0
2018-07-10 09:40:00,49.91,49.92,49.72,49.73,112594.0,44.6001,44.6091,44.4304,44.4393,112594.0
2018-07-10 09:50:00,49.73,49.77,49.65,49.73,72300.0,44.4393,44.475,44.3678,44.4393,72300.0
2018-07-10 10:00:00,49.73,49.77,49.67,49.76,540853.0,44.4393,44.475,44.3857,44.4661,540853.0
2018-07-10 10:10:00,49.76,49.86,49.75,49.84,304978.0,44.4661,44.5555,44.4572,44.5376,304978.0
2018-07-10 10:20:00,49.84,49.84,49.69,49.7,106707.0,44.5376,44.5376,44.4035,44.4125,106707.0
2018-07-10 10:30:00,49.69,49.8,49.68,49.8,97156.0,44.4035,44.5018,44.3946,44.5018,97156.0
2018-07-10 10:40:00,49.79,49.82,49.72,49.74,62094.0,44.4929,44.5197,44.4304,44.4482,62094.0
2018-07-10 10:50:00,49.73,49.76,49.69,49.75,51068.0,44.4393,44.4661,44.4035,44.4572,51068.0
2018-07-10 11:00:00,49.75,49.77,49.63,49.66,131268.0,44.4572,44.475,44.3499,44.3767,131268.0
2018-07-10 11:10:00,49.65,49.66,49.59,49.64,162343.0,44.3678,44.3767,44.3142,44.3589,162343.0
2018-07-10 11:20:00,49.64,49.65,49.53,49.54,85704.0,44.3589,44.3678,44.2606,44.2695,85704.0
2018-07-10 11:30:00,49.53,49.6,49.52,49.59,107371.0,44.2606,44.3231,44.2516,44.3142,107371.0
2018-07-10 11:40:00,49.61,49.66,49.6,49.65,35522.0,44.3321,44.3767,44.3231,44.3678,35522.0
2018-07-10 11:50:00,49.64,49.64,49.58,49.59,42680.0,44.3589,44.3589,44.3052,44.3142,42680.0
2018-07-10 12:00:00,49.59,49.6,49.54,49.55,83687.0,44.3142,44.3231,44.2695,44.2784,83687.0
2018-07-10 12:10:00,49.55,49.6,49.53,49.57,170381.0,44.2784,44.3231,44.2606,44.2963,170381.0
2018-07-10 12:20:00,49.57,49.59,49.52,49.56,183064.0,44.2963,44.3142,44.2516,44.2874,183064.0
2018-07-10 12:30:00,49.57,49.63,49.56,49.6,194767.0,44.2963,44.3499,44.2874,44.3231,194767.0
2018-07-10 12:40:00,49.59,49.61,49.5,49.51,59301.0,44.3142,44.3321,44.2338,44.2427,59301.0
2018-07-10 12:50:00,49.52,49.53,49.45,49.51,239643.0,44.2516,44.2606,44.1891,44.2427,239643.0
2018-07-10 13:00:00,49.5,49.5,49.45,49.46,140797.0,44.2338,44.2338,44.1891,44.198,140797.0
2018-07-10 13:10:00,49.46,49.5,49.41,49.41,228982.0,44.198,44.2338,44.1533,44.1533,228982.0
2018-07-10 13:20:00,49.43,49.43,49.38,49.41,122382.0,44.1712,44.1712,44.1265,44.1533,122382.0
2018-07-10 13:30:00,49.41,49.43,49.36,49.37,170753.0,44.1533,44.1712,44.1087,44.1176,170753.0
2018-07-10 13:40:00,49.38,49.42,49.36,49.39,78930.0,44.1265,44.1623,44.1087,44.1355,78930.0
2018-07-10 13:50:00,49.4,49.46,49.38,49.45,160548.0,44.1444,44.198,44.1265,44.1891,160548.0
2018-07-10 14:00:00,49.46,49.47,49.42,49.43,120309.0,44.198,44.2069,44.1623,44.1712,120309.0
2018-07-10 14:10:00,49.43,49.45,49.41,49.44,176179.0,44.1712,44.1891,44.1533,44.1801,176179.0
2018-07-10 14:20:00,49.44,49.46,49.4,49.45,170888.0,44.1801,44.198,44.1444,44.1891,170888.0
2018-07-10 14:30:00,49.46,49.49,49.45,49.49,108501.0,44.198,44.2248,44.1891,44.2248,108501.0
2018-07-10 14:40:00,49.48,49.49,49.41,49.45,274707.0,44.2159,44.2248,44.1533,44.1891,274707.0
2018-07-10 14:50:00,49.45,49.49,49.43,49.47,267532.0,44.1891,44.2248,44.1712,44.2069,267532.0
2018-07-10 15:00:00,49.48,49.48,49.42,49.45,240572.0,44.2159,44.2159,44.1623,44.1891,240572.0
2018-07-10 15:10:00,49.45,49.5,49.44,49.5,179358.0,44.1891,44.2338,44.1801,44.2338,179358.0
2018-07-10 15:20:00,49.5,49.51,49.48,49.5,155545.0,44.2338,44.2427,44.2159,44.2338,155545.0
2018-07-10 15:30:00,49.5,49.6,49.5,49.59,133319.0,44.2338,44.3231,44.2338,44.3142,133319.0
2018-07-10 15:40:00,49.59,49.59,49.56,49.57,169145.0,44.3142,44.3142,44.2874,44.2963,169145.0
2018-07-10 15:50:00,49.57,49.64,49.57,49.62,597548.0,44.2963,44.3589,44.2963,44.341,597548.0
2018-07-11 09:30:00,49.31,49.4,49.19,49.21,331240.0,44.064,44.1444,43.9567,43.9746,331240.0
2018-07-11 09:40:00,49.2,49.21,48.86,48.88,450213.0,43.9657,43.9746,43.6618,43.6797,450213.0
2018-07-11 09:50:00,48.89,49.02,48.79,49.02,480592.0,43.6887,43.8048,43.5993,43.8048,480592.0
2018-07-11 10:00:00,49.01,49.07,48.99,49.06,516316.0,43.7959,43.8495,43.778,43.8406,516316.0
2018-07-11 10:10:00,49.06,49.21,49.01,49.2,111042.0,43.8406,43.9746,43.7959,43.9657,111042.0
2018-07-11 10:20:00,49.19,49.33,49.17,49.33,250069.0,43.9567,44.0818,43.9389,44.0818,250069.0
2018-07-11 10:30:00,49.33,49.39,49.29,49.39,82134.0,44.0818,44.1355,44.0461,44.1355,82134.0
2018-07-11 10:40:00,49.39,49.42,49.31,49.33,151362.0,44.1355,44.1623,44.064,44.0818,151362.0
2018-07-11 10:50:00,49.33,49.37,49.28,49.33,108861.0,44.0818,44.1176,44.0372,44.0818,108861.0
2018-07-11 11:00:00,49.33,49.39,49.29,49.3,83793.0,44.0818,44.1355,44.0461,44.055,83793.0
2018-07-11 11:10:00,49.29,49.33,49.26,49.28,70832.0,44.0461,44.0818,44.0193,44.0372,70832.0
2018-07-11 11:20:00,49.27,49.28,49.18,49.19,132223.0,44.0282,44.0372,43.9478,43.9567,132223.0
2018-07-11 11:30:00,49.19,49.2,49.15,49.15,92166.0,43.9567,43.9657,43.921,43.921,92166.0
2018-07-11 11:40:00,49.14,49.17,49.1,49.16,72033.0,43.9121,43.9389,43.8763,43.9299,72033.0
2018-07-11 11:50:00,49.17,49.19,49.13,49.14,36783.0,43.9389,43.9567,43.9031,43.9121,36783.0
2018-07-11 12:00:00,49.14,49.15,49.09,49.12,183995.0,43.9121,43.921,43.8674,43.8942,183995.0
2018-07-11 12:10:00,49.12,49.13,49.06,49.1,164458.0,43.8942,43.9031,43.8406,43.8763,164458.0
2018-07-11 12:20:00,49.09,49.11,49.04,49.06,413081.0,43.8674,43.8852,43.8227,43.8406,413081.0
2018-07-11 12:30:00,49.06,49.11,49.05,49.08,116774.0,43.8406,43.8852,43.8316,43.8584,116774.0
2018-07-11 12:40:00,49.09,49.1,49.05,49.07,76988.0,43.8674,43.8763,43.8316,43.8495,76988.0
2018-07-11 12:50:00,49.07,49.08,49.03,49.08,92892.0,43.8495,43.8584,43.8138,43.8584,92892.0
2018-07-11 13:00:00,49.08,49.1,49.02,49.03,63594.0,43.8584,43.8763,43.8048,43.8138,63594.0
2018-07-11 13:10:00,49.03,49.06,49.01,49.02,175789.0,43.8138,43.8406,43.7959,43.8048,175789.0
2018-07-11 13:20:00,49.03,49.1,49.02,49.09,154580.0,43.8138,43.8763,43.8048,43.8674,154580.0
2018-07-11 13:30:00,49.09,49.15,49.09,49.13,58972.0,43.8674,43.921,43.8674,43.9031,58972.0
2018-07-11 13:40:00,49.13,49.15,49.11,49.12,40195.0,43.9031,43.921,43.8852,43.8942,40195.0
2018-07-11 13:50:00,49.11,49.14,49.08,49.13,113858.0,43.8852,43.9121,43.8584,43.9031,113858.0
2018-07-11 14:00:00,49.13,49.15,49.1,49.11,282320.0,43.9031,43.921,43.8763,43.8852,282320.0
2018-07-11 14:10:00,49.1,49.1,49.04,49.07,232219.0,43.8763,43.8763,43.8227,43.8495,232219.0
2018-07-11 14:20:00,49.07,49.17,49.07,49.16,97903.0,43.8495,43.9389,43.8495,43.9299,97903.0
2018-07-11 14:30:00,49.16,49.23,49.16,49.21,101370.0,43.9299,43.9925,43.9299,43.9746,101370.0
2018-07-11 14:40:00,49.21,49.23,49.16,49.23,196869.0,43.9746,43.9925,43.9299,43.9925,196869.0
2018-07-11 14:50:00,49.22,49.26,49.22,49.23,68698.0,43.9835,44.0193,43.9835,43.9925,68698.0
2018-07-11 15:00:00,49.23,49.3,49.22,49.29,111300.0,43.9925,44.055,43.9835,44.0461,111300.0
2018-07-11 15:10:00,49.29,49.3,49.23,49.24,79793.0,44.0461,44.055,43.9925,44.0014,79793.0
2018-07-11 15:20:00,49.25,49.25,49.18,49.19,166608.0,44.0104,44.0104,43.9478,43.9567,166608.0
2018-07-11 15:30:00,49.19,49.25,49.19,49.23,139139.0,43.9567,44.0104,43.9567,43.9925,139139.0
2018-07-11 15:40:00,49.23,49.24,49.2,49.24,346353.0,43.9925,44.0014,43.9657,44.0014,346353.0
2018-07-11 15:50:00,49.23,49.24,49.15,49.18,435483.0,43.9925,44.0014,43.921,43.9478,435483.0
2018-07-12 09:30:00,49.22,49.26,48.83,48.83,186509.0,43.9835,44.0193,43.635,43.635,186509.0
2018-07-12 09:40:00,48.82,48.87,48.69,48.87,290858.0,43.6261,43.6708,43.5099,43.6708,290858.0
2018-07-12 09:50:00,48.88,49.06,48.85,49.03,156541.0,43.6797,43.8406,43.6529,43.8138,156541.0
2018-07-12 10:00:00,49.03,49.13,49.0,49.08,153088.0,43.8138,43.9031,43.787,43.8584,153088.0
2018-07-12 10:10:00,49.08,49.15,49.05,49.07,57678.0,43.8584,43.921,43.8316,43.8495,57678.0
2018-07-12 10:20:00,49.07,49.08,48.95,48.99,37604.0,43.8495,43.8584,43.7423,43.778,37604.0
2018-07-12 10:30:00,48.99,49.0,48.89,48.93,141024.0,43.778,43.787,43.6887,43.7244,141024.0
2018-07-12 10:40:00,48.94,48.97,48.83,48.87,142209.0,43.7333,43.7601,43.635,43.6708,142209.0
2018-07-12 10:50:00,48.88,48.92,48.69,48.7,743942.0,43.6797,43.7155,43.5099,43.5189,743942.0
2018-07-12 11:00:00,48.69,48.71,48.62,48.66,429865.0,43.5099,43.5278,43.4474,43.4831,429865.0
2018-07-12 11:10:00,48.66,48.73,48.65,48.72,169292.0,43.4831,43.5457,43.4742,43.5367,169292.0
2018-07-12 11:20:00,48.71,48.71,48.64,48.66,319949.0,43.5278,43.5278,43.4653,43.4831,319949.0
2018-07-12 11:30:00,48.66,48.7,48.56,48.58,191949.0,43.4831,43.5189,43.3938,43.4116,191949.0
2018-07-12 11:40:00,48.58,48.58,48.5,48.54,576224.0,43.4116,43.4116,43.3401,43.3759,576224.0
2018-07-12 11:50:00,48.54,48.65,48.53,48.64,159180.0,43.3759,43.4742,43.367,43.4653,159180.0
2018-07-12 12:00:00,48.65,48.69,48.6,48.69,65153.0,43.4742,43.5099,43.4295,43.5099,65153.0
2018-07-12 12:10:00,48.69,48.77,48.68,48.74,174474.0,43.5099,43.5814,43.501,43.5546,174474.0
2018-07-12 12:20:00,48.74,48.85,48.74,48.84,57288.0,43.5546,43.6529,43.5546,43.644,57288.0
2018-07-12 12:30:00,48.85,48.96,48.85,48.93,77730.0,43.6529,43.7512,43.6529,43.7244,77730.0
2018-07-12 12:40:00,48.92,48.93,48.87,48.89,154625.0,43.7155,43.7244,43.6708,43.6887,154625.0
2018-07-12 12:50:00,48.88,49.01,48.87,49.01,102808.0,43.6797,43.7959,43.6708,43.7959,102808.0
2018-07-12 13:00:00,49.01,49.04,48.92,48.93,612328.0,43.7959,43.8227,43.7155,43.7244,612328.0
2018-07-12 13:10:00,48.93,48.98,48.91,48.95,179717.0,43.7244,43.7691,43.7065,43.7423,179717.0
2018-07-12 13:20:00,48.95,48.98,48.93,48.98,53159.0,43.7423,43.7691,43.7244,43.7691,53159.0
2018-07-12 13:30:00,48.97,48.99,48.94,48.97,58925.0,43.7601,43.778,43.7333,43.7601,58925.0
2018-07-12 13:40:00,48.97,48.99,48.95,48.95,37956.0,43.7601,43.778,43.7423,43.7423,37956.0
2018-07-12 13:50:00,48.95,48.96,48.92,48.94,46068.0,43.7423,43.7512,43.7155,43.7333,46068.0
2018-07-12 14:00:00,48.93,48.96,48.91,48.93,78849.0,43.7244,43.7512,43.7065,43.7244,78849.0
2018-07-12 14:10:00,48.94,48.96,48.91,48.93,38762.0,43.7333,43.7512,43.7065,43.7244,38762.0
2018-07-12 14:20:00,48.93,48.99,48.93,48.98,23865.0,43.7244,43.778,43.7244,43.7691,23865.0
2018-07-12 14:30:00,48.98,48.98,48.92,48.93,139433.0,43.7691,43.7691,43.7155,43.7244,139433.0
2018-07-12 14:40:00,48.93,48.96,48.92,48.96,71808.0,43.7244,43.7512,43.7155,43.7512,71808.0
2018-07-12 14:50:00,48.96,49.0,48.95,48.98,114317.0,43.7512,43.787,43.7423,43.7691,114317.0
2018-07-12 15:00:00,48.98,49.01,48.94,48.95,132581.0,43.7691,43.7959,43.7333,43.7423,132581.0
2018-07-12 15:10:00,48.94,48.98,48.9,48.96,108066.0,43.7333,43.7691,43.6976,43.7512,108066.0
2018-07-12 15:20:00,48.96,48.99,48.92,48.99,122683.0,43.7512,43.778,43.7155,43.778,122683.0
2018-07-12 15:30:00,48.98,48.99,48.94,48.97,148785.0,43.7691,43.778,43.7333,43.7601,148785.0
2018-07-12 15:40:00,48.97,48.98,48.92,48.95,271215.0,43.7601,43.7691,43.7155,43.7423,271215.0
2018-07-12 15:50:00,48.95,48.99,48.93,48.97,878463.0,43.7423,43.778,43.7244,43.7601,878463.0
2018-07-13 09:30:00,49.0,49.38,49.0,49.35,90910.0,43.787,44.1265,43.787,44.0997,90910.0
2018-07-13 09:40:00,49.35,49.52,49.34,49.45,126441.0,44.0997,44.2516,44.0908,44.1891,126441.0
2018-07-13 09:50:00,49.46,49.51,49.33,49.37,161160.0,44.198,44.2427,44.0818,44.1176,161160.0
2018-07-13 10:00:00,49.36,49.48,49.36,49.43,197527.0,44.1087,44.2159,44.1087,44.1712,197527.0
2018-07-13 10:10:00,49.43,49.51,49.39,49.47,334057.0,44.1712,44.2427,44.1355,44.2069,334057.0
2018-07-13 10:20:00,49.47,49.52,49.37,49.38,139685.0,44.2069,44.2516,44.1176,44.1265,139685.0
2018-07-13 10:30:00,49.38,49.48,49.38,49.48,69136.0,44.1265,44.2159,44.1265,44.2159,69136.0
2018-07-13 10:40:00,49.47,49.48,49.36,49.36,36279.0,44.2069,44.2159,44.1087,44.1087,36279.0
2018-07-13 10:50:00,49.36,49.41,49.32,49.4,76766.0,44.1087,44.1533,44.0729,44.1444,76766.0
2018-07-13 11:00:00,49.4,49.5,49.4,49.49,82743.0,44.1444,44.2338,44.1444,44.2248,82743.0
2018-07-13 11:10:00,49.48,49.52,49.42,49.42,51159.0,44.2159,44.2516,44.1623,44.1623,51159.0
2018-07-13 11:20:00,49.41,49.52,49.41,49.47,65820.0,44.1533,44.2516,44.1533,44.2069,65820.0
2018-07-13 11:30:00,49.46,49.55,49.45,49.54,194142.0,44.198,44.2784,44.1891,44.2695,194142.0
2018-07-13 11:40:00,49.53,49.57,49.45,49.48,184757.0,44.2606,44.2963,44.1891,44.2159,184757.0
2018-07-13 11:50:00,49.48,49.54,49.48,49.54,44364.0,44.2159,44.2695,44.2159,44.2695,44364.0
2018-07-13 12:00:00,49.54,49.55,49.48,49.49,78434.0,44.2695,44.2784,44.2159,44.2248,78434.0
2018-07-13 12:10:00,49.49,49.49,49.43,49.45,27454.0,44.2248,44.2248,44.1712,44.1891,27454.0
2018-07-13 12:20:00,49.44,49.44,49.34,49.4,61290.0,44.1801,44.1801,44.0908,44.1444,61290.0
2018-07-13 12:30:00,49.4,49.42,49.38,49.41,35169.0,44.1444,44.1623,44.1265,44.1533,35169.0
2018-07-13 12:40:00,49.41,49.46,49.4,49.44,137237.0,44.1533,44.198,44.1444,44.1801,137237.0
2018-07-13 12:50:00,49.43,49.44,49.39,49.44,68713.0,44.1712,44.1801,44.1355,44.1801,68713.0
2018-07-13 13:00:00,49.44,49.47,49.41,49.45,63723.0,44.1801,44.2069,44.1533,44.1891,63723.0
2018-07-13 13:10:00,49.44,49.44,49.37,49.39,60735.0,44.1801,44.1801,44.1176,44.1355,60735.0
2018-07-13 13:20:00,49.39,49.41,49.36,49.39,27428.0,44.1355,44.1533,44.1087,44.1355,27428.0
2018-07-13 13:30:00,49.39,49.39,49.29,49.3,44247.0,44.1355,44.1355,44.0461,44.055,44247.0
2018-07-13 13:40:00,49.29,49.31,49.26,49.29,178968.0,44.0461,44.064,44.0193,44.0461,178968.0
2018-07-13 13:50:00,49.3,49.39,49.3,49.38,29535.0,44.055,44.1355,44.055,44.1265,29535.0
2018-07-13 14:00:00,49.38,49.39,49.34,49.38,26254.0,44.1265,44.1355,44.0908,44.1265,26254.0
2018-07-13 14:10:00,49.37,49.37,49.32,49.33,28840.0,44.1176,44.1176,44.0729,44.0818,28840.0
2018-07-13 14:20:00,49.33,49.39,49.33,49.39,42983.0,44.0818,44.1355,44.0818,44.1355,42983.0
2018-07-13 14:30:00,49.38,49.39,49.35,49.36,20088.0,44.1265,44.1355,44.0997,44.1087,20088.0
2018-07-13 14:40:00,49.36,49.37,49.3,49.31,63210.0,44.1087,44.1176,44.055,44.064,63210.0
2018-07-13 14:50:00,49.3,49.34,49.27,49.29,165022.0,44.055,44.0908,44.0282,44.0461,165022.0
2018-07-13 15:00:00,49.29,49.31,49.28,49.29,41574.0,44.0461,44.064,44.0372,44.0461,41574.0
2018-07-13 15:10:00,49.29,49.32,49.27,49.28,39379.0,44.0461,44.0729,44.0282,44.0372,39379.0
2018-07-13 15:20:00,49.27,49.28,49.22,49.25,65608.0,44.0282,44.0372,43.9835,44.0104,65608.0
2018-07-13 15:30:00,49.25,49.27,49.23,49.26,94226.0,44.0104,44.0282,43.9925,44.0193,94226.0
2018-07-13 15:40:00,49.26,49.26,49.2,49.23,250247.0,44.0193,44.0193,43.9657,43.9925,250247.0
2018-07-13 15:50:00,49.23,49.28,49.2,49.25,894842.0,43.9925,44.0372,43.9657,44.0104,894842.0
2018-07-16 09:30:00,49.31,49.49,49.16,49.16,120015.0,44.064,44.2248,43.9299,43.9299,120015.0
2018-07-16 09:40:00,49.16,49.17,48.95,49.02,75931.0,43.9299,43.9389,43.7423,43.8048,75931.0
2018-07-16 09:50:00,49.03,49.14,49.02,49.07,73566.0,43.8138,43.9121,43.8048,43.8495,73566.0
2018-07-16 10:00:00,49.09,49.14,49.02,49.04,113602.0,43.8674,43.9121,43.8048,43.8227,113602.0
2018-07-16 10:10:00,49.04,49.11,48.98,49.1,74601.0,43.8227,43.8852,43.7691,43.8763,74601.0
2018-07-16 10:20:00,49.1,49.15,49.03,49.15,40092.0,43.8763,43.921,43.8138,43.921,40092.0
2018-07-16 10:30:00,49.14,49.23,49.13,49.23,53447.0,43.9121,43.9925,43.9031,43.9925,53447.0
2018-07-16 10:40:00,49.24,49.25,49.15,49.2,49302.0,44.0014,44.0104,43.921,43.9657,49302.0
2018-07-16 10:50:00,49.2,49.21,49.11,49.16,61302.0,43.9657,43.9746,43.8852,43.9299,61302.0
2018-07-16 11:00:00,49.16,49.26,49.14,49.21,41245.0,43.9299,44.0193,43.9121,43.9746,41245.0
2018-07-16 11:10:00,49.2,49.25,49.19,49.22,37240.0,43.9657,44.0104,43.9567,43.9835,37240.0
2018-07-16 11:20:00,49.21,49.29,49.17,49.27,126014.0,43.9746,44.0461,43.9389,44.0282,126014.0
2018-07-16 11:30:00,49.26,49.26,49.16,49.17,36543.0,44.0193,44.0193,43.9299,43.9389,36543.0
2018-07-16 11:40:00,49.17,49.22,49.04,49.06,65003.0,43.9389,43.9835,43.8227,43.8406,65003.0
2018-07-16 11:50:00,49.07,49.14,49.07,49.1,58433.0,43.8495,43.9121,43.8495,43.8763,58433.0
2018-07-16 12:00:00,49.1,49.11,49.05,49.11,79535.0,43.8763,43.8852,43.8316,43.8852,79535.0
2018-07-16 12:10:00,49.12,49.17,49.09,49.13,66139.0,43.8942,43.9389,43.8674,43.9031,66139.0
2018-07-16 12:20:00,49.13,49.19,49.12,49.17,41005.0,43.9031,43.9567,43.8942,43.9389,41005.0
2018-07-16 12:30:00,49.18,49.19,49.13,49.14,39324.0,43.9478,43.9567,43.9031,43.9121,39324.0
2018-07-16 12:40:00,49.13,49.14,49.07,49.07,32702.0,43.9031,43.9121,43.8495,43.8495,32702.0
2018-07-16 12:50:00,49.08,49.12,49.07,49.11,42306.0,43.8584,43.8942,43.8495,43.8852,42306.0
2018-07-16 13:00:00,49.11,49.17,49.1,49.16,35106.0,43.8852,43.9389,43.8763,43.9299,35106.0
2018-07-16 13:10:00,49.14,49.18,49.11,49.17,41160.0,43.9121,43.9478,43.8852,43.9389,41160.0
2018-07-16 13:20:00,49.17,49.18,49.13,49.14,35664.0,43.9389,43.9478,43.9031,43.9121,35664.0
2018-07-16 13:30:00,49.14,49.25,49.13,49.25,33342.0,43.9121,44.0104,43.9031,44.0104,33342.0
2018-07-16 13:40:00,49.25,49.26,49.2,49.2,18816.0,44.0104,44.0193,43.9657,43.9657,18816.0
2018-07-16 13:50:00,49.21,49.21,49.15,49.18,22493.0,43.9746,43.9746,43.921,43.9478,22493.0
2018-07-16 14:00:00,49.17,49.18,49.1,49.14,49606.0,43.9389,43.9478,43.8763,43.9121,49606.0
2018-07-16 14:10:00,49.14,49.2,49.12,49.19,39900.0,43.9121,43.9657,43.8942,43.9567,39900.0
2018-07-16 14:20:00,49.2,49.27,49.19,49.23,34204.0,43.9657,44.0282,43.9567,43.9925,34204.0
2018-07-16 14:30:00,49.23,49.25,49.21,49.23,92709.0,43.9925,44.0104,43.9746,43.9925,92709.0
2018-07-16 14:40:00,49.23,49.23,49.15,49.16,34790.0,43.9925,43.9925,43.921,43.9299,34790.0
2018-07-16 14:50:00,49.17,49.18,49.09,49.1,32472.0,43.9389,43.9478,43.8674,43.8763,32472.0
2018-07-16 15:00:00,49.1,49.19,49.1,49.19,22115.0,43.8763,43.9567,43.8763,43.9567,22115.0
2018-07-16 15:10:00,49.19,49.23,49.17,49.23,38898.0,43.9567,43.9925,43.9389,43.9925,38898.0
2018-07-16 15:20:00,49.22,49.25,49.2,49.22,130249.0,43.9835,44.0104,43.9657,43.9835,130249.0
2018-07-16 15:30:00,49.23,49.26,49.21,49.25,172263.0,43.9925,44.0193,43.9746,44.0104,172263.0
2018-07-16 15:40:00,49.25,49.34,49.24,49.32,99545.0,44.0104,44.0908,44.0014,44.0729,99545.0
2018-07-16 15:50:00,49.32,49.35,49.28,49.32,316255.0,44.0729,44.0997,44.0372,44.0729,316255.0
2018-07-17 09:30:00,49.06,49.52,49.06,49.45,187349.0,43.8406,44.2516,43.8406,44.1891,187349.0
2018-07-17 09:40:00,49.45,49.71,49.44,49.69,128293.0,44.1891,44.4214,44.1801,44.4035,128293.0
2018-07-17 09:50:00,49.69,49.72,49.57,49.61,241950.0,44.4035,44.4304,44.2963,44.3321,241950.0
2018-07-17 10:00:00,49.62,49.69,49.57,49.61,134198.0,44.341,44.4035,44.2963,44.3321,134198.0
2018-07-17 10:10:00,49.61,49.72,49.58,49.72,175037.0,44.3321,44.4304,44.3052,44.4304,175037.0
2018-07-17 10:20:00,49.72,49.77,49.64,49.75,258404.0,44.4304,44.475,44.3589,44.4572,258404.0
2018-07-17 10:30:00,49.76,49.79,49.64,49.7,122169.0,44.4661,44.4929,44.3589,44.4125,122169.0
2018-07-17 10:40:00,49.7,49.79,49.69,49.73,51136.0,44.4125,44.4929,44.4035,44.4393,51136.0
2018-07-17 10:50:00,49.73,49.77,49.65,49.65,49578.0,44.4393,44.475,44.3678,44.3678,49578.0
2018-07-17 11:00:00,49.66,49.68,49.6,49.61,34642.0,44.3767,44.3946,44.3231,44.3321,34642.0
2018-07-17 11:10:00,49.62,49.63,49.55,49.57,33807.0,44.341,44.3499,44.2784,44.2963,33807.0
2018-07-17 11:20:00,49.57,49.59,49.49,49.59,99370.0,44.2963,44.3142,44.2248,44.3142,99370.0
2018-07-17 11:30:00,49.59,49.63,49.57,49.59,47650.0,44.3142,44.3499,44.2963,44.3142,47650.0
2018-07-17 11:40:00,49.59,49.73,49.59,49.73,39219.0,44.3142,44.4393,44.3142,44.4393,39219.0
2018-07-17 11:50:00,49.74,49.76,49.67,49.68,70115.0,44.4482,44.4661,44.3857,44.3946,70115.0
2018-07-17 12:00:00,49.67,49.69,49.62,49.63,68148.0,44.3857,44.4035,44.341,44.3499,68148.0
2018-07-17 12:10:00,49.64,49.75,49.6,49.72,71613.0,44.3589,44.4572,44.3231,44.4304,71613.0
2018-07-17 12:20:00,49.72,49.74,49.68,49.71,59483.0,44.4304,44.4482,44.3946,44.4214,59483.0
2018-07-17 12:30:00,49.71,49.72,49.63,49.68,53233.0,44.4214,44.4304,44.3499,44.3946,53233.0
2018-07-17 12:40:00,49.68,49.74,49.68,49.71,60003.0,44.3946,44.4482,44.3946,44.4214,60003.0
2018-07-17 12:50:00,49.71,49.77,49.71,49.74,102202.0,44.4214,44.475,44.4214,44.4482,102202.0
2018-07-17 13:00:00,49.74,49.8,49.72,49.78,137692.0,44.4482,44.5018,44.4304,44.484,137692.0
2018-07-17 13:10:00,49.79,49.84,49.79,49.82,84710.0,44.4929,44.5376,44.4929,44.5197,84710.0
2018-07-17 13:20:00,49.81,49.85,49.79,49.84,127429.0,44.5108,44.5465,44.4929,44.5376,127429.0
2018-07-17 13:30:00,49.84,49.86,49.8,49.81,39336.0,44.5376,44.5555,44.5018,44.5108,39336.0
2018-07-17 13:40:00,49.8,49.83,49.78,49.8,38796.0,44.5018,44.5286,44.484,44.5018,38796.0
2018-07-17 13:50:00,49.81,49.83,49.78,49.82,41009.0,44.5108,44.5286,44.484,44.5197,41009.0
2018-07-17 14:00:00,49.83,49.86,49.79,49.84,44617.0,44.5286,44.5555,44.4929,44.5376,44617.0
2018-07-17 14:10:00,49.84,49.85,49.81,49.82,78957.0,44.5376,44.5465,44.5108,44.5197,78957.0
2018-07-17 14:20:00,49.82,49.9,49.81,49.89,97279.0,44.5197,44.5912,44.5108,44.5823,97279.0
2018-07-17 14:30:00,49.89,49.9,49.86,49.87,99030.0,44.5823,44.5912,44.5555,44.5644,99030.0
2018-07-17 14:40:00,49.87,49.94,49.86,49.93,182890.0,44.5644,44.6269,44.5555,44.618,182890.0
2018-07-17 14:50:00,49.92,49.94,49.89,49.9,78566.0,44.6091,44.6269,44.5823,44.5912,78566.0
2018-07-17 15:00:00,49.89,49.94,49.88,49.94,85557.0,44.5823,44.6269,44.5733,44.6269,85557.0
2018-07-17 15:10:00,49.94,49.97,49.93,49.96,101432.0,44.6269,44.6538,44.618,44.6448,101432.0
2018-07-17 15:20:00,49.96,50.03,49.95,49.97,299162.0,44.6448,44.7074,44.6359,44.6538,299162.0
2018-07-17 15:30:00,49.96,49.97,49.91,49.93,150161.0,44.6448,44.6538,44.6001,44.618,150161.0
2018-07-17 15:40:00,49.92,49.97,49.92,49.95,450387.0,44.6091,44.6538,44.6091,44.6359,450387.0
2018-07-17 15:50:00,49.94,49.95,49.91,49.91,1010967.0,44.6269,44.6359,44.6001,44.6001,1010967.0
2018-07-18 09:30:00,49.78,49.95,49.78,49.79,194841.0,44.484,44.6359,44.484,44.4929,194841.0
2018-07-18 09:40:00,49.78,49.85,49.71,49.81,90539.0,44.484,44.5465,44.4214,44.5108,90539.0
2018-07-18 09:50:00,49.81,49.88,49.7,49.79,102624.0,44.5108,44.5733,44.4125,44.4929,102624.0
2018-07-18 10:00:00,49.8,49.84,49.71,49.79,66669.0,44.5018,44.5376,44.4214,44.4929,66669.0
2018-07-18 10:10:00,49.79,49.86,49.78,49.85,46813.0,44.4929,44.5555,44.484,44.5465,46813.0
2018-07-18 10:20:00,49.86,49.89,49.81,49.87,49471.0,44.5555,44.5823,44.5108,44.5644,49471.0
2018-07-18 10:30:00,49.87,49.88,49.74,49.77,248588.0,44.5644,44.5733,44.4482,44.475,248588.0
2018-07-18 10:40:00,49.77,49.8,49.61,49.61,106327.0,44.475,44.5018,44.3321,44.3321,106327.0
2018-07-18 10:50:00,49.6,49.67,49.57,49.64,62485.0,44.3231,44.3857,44.2963,44.3589,62485.0
2018-07-18 11:00:00,49.64,49.75,49.62,49.74,70348.0,44.3589,44.4572,44.341,44.4482,70348.0
2018-07-18 11:10:00,49.74,49.79,49.69,49.78,120648.0,44.4482,44.4929,44.4035,44.484,120648.0
2018-07-18 11:20:00,49.78,49.83,49.77,49.8,39305.0,44.484,44.5286,44.475,44.5018,39305.0
2018-07-18 11:30:00,49.8,49.91,49.79,49.87,63596.0,44.5018,44.6001,44.4929,44.5644,63596.0
2018-07-18 11:40:00,49.87,49.87,49.82,49.85,30950.0,44.5644,44.5644,44.5197,44.5465,30950.0
2018-07-18 11:50:00,49.84,49.91,49.82,49.9,46260.0,44.5376,44.6001,44.5197,44.5912,46260.0
2018-07-18 12:00:00,49.9,49.91,49.84,49.88,127761.0,44.5912,44.6001,44.5376,44.5733,127761.0
2018-07-18 12:10:00,49.89,49.89,49.77,49.78,43300.0,44.5823,44.5823,44.475,44.484,43300.0
2018-07-18 12:20:00,49.78,49.82,49.78,49.79,140686.0,44.484,44.5197,44.484,44.4929,140686.0
2018-07-18 12:30:00,49.79,49.8,49.72,49.77,76054.0,44.4929,44.5018,44.4304,44.475,76054.0
2018-07-18 12:40:00,49.78,49.83,49.75,49.82,32757.0,44.484,44.5286,44.4572,44.5197,32757.0
2018-07-18 12:50:00,49.82,49.83,49.76,49.79,22641.0,44.5197,44.5286,44.4661,44.4929,22641.0
2018-07-18 13:00:00,49.79,49.83,49.77,49.77,19356.0,44.4929,44.5286,44.475,44.475,19356.0
2018-07-18 13:10:00,49.76,49.81,49.75,49.8,42264.0,44.4661,44.5108,44.4572,44.5018,42264.0
2018-07-18 13:20:00,49.8,49.84,49.8,49.84,22233.0,44.5018,44.5376,44.5018,44.5376,22233.0
2018-07-18 13:30:00,49.84,49.84,49.78,49.78,31875.0,44.5376,44.5376,44.484,44.484,31875.0
2018-07-18 13:40:00,49.78,49.79,49.75,49.77,16545.0,44.484,44.4929,44.4572,44.475,16545.0
2018-07-18 13:50:00,49.76,49.81,49.74,49.8,63676.0,44.4661,44.5108,44.4482,44.5018,63676.0
2018-07-18 14:00:00,49.8,49.86,49.8,49.86,34987.0,44.5018,44.5555,44.5018,44.5555,34987.0
2018-07-18 14:10:00,49.86,49.86,49.83,49.86,39809.0,44.5555,44.5555,44.5286,44.5555,39809.0
2018-07-18 14:20:00,49.86,49.92,49.84,49.9,199517.0,44.5555,44.6091,44.5376,44.5912,199517.0
2018-07-18 14:30:00,49.9,49.92,49.88,49.92,30300.0,44.5912,44.6091,44.5733,44.6091,30300.0
2018-07-18 14:40:00,49.91,49.96,49.87,49.96,62207.0,44.6001,44.6448,44.5644,44.6448,62207.0
2018-07-18 14:50:00,49.96,49.98,49.94,49.97,186103.0,44.6448,44.6627,44.6269,44.6538,186103.0
2018-07-18 15:00:00,49.97,50.01,49.97,50.0,55446.0,44.6538,44.6895,44.6538,44.6806,55446.0
2018-07-18 15:10:00,50.0,50.04,49.99,50.03,37175.0,44.6806,44.7163,44.6716,44.7074,37175.0
2018-07-18 15:20:00,50.03,50.09,50.02,50.05,278522.0,44.7074,44.761,44.6984,44.7252,278522.0
2018-07-18 15:30:00,50.05,50.07,50.0,50.01,127368.0,44.7252,44.7431,44.6806,44.6895,127368.0
2018-07-18 15:40:00,50.0,50.06,50.0,50.05,192538.0,44.6806,44.7342,44.6806,44.7252,192538.0
2018-07-18 15:50:00,50.05,50.09,50.04,50.07,673196.0,44.7252,44.761,44.7163,44.7431,673196.0
2018-07-19 09:30:00,50.01,50.14,49.99,50.07,125568.0,44.6895,44.8057,44.6716,44.7431,125568.0
2018-07-19 09:40:00,50.08,50.24,50.06,50.13,71728.0,44.7521,44.895,44.7342,44.7967,71728.0
2018-07-19 09:50:00,50.12,50.22,49.99,50.22,98365.0,44.7878,44.8772,44.6716,44.8772,98365.0
2018-07-19 10:00:00,50.22,50.39,50.2,50.38,242875.0,44.8772,45.0291,44.8593,45.0201,242875.0
2018-07-19 10:10:00,50.39,50.51,50.39,50.46,258756.0,45.0291,45.1363,45.0291,45.0916,258756.0
2018-07-19 10:20:00,50.46,50.46,50.33,50.35,235162.0,45.0916,45.0916,44.9755,44.9933,235162.0
2018-07-19 10:30:00,50.36,50.4,50.31,50.39,73310.0,45.0023,45.038,44.9576,45.0291,73310.0
2018-07-19 10:40:00,50.4,50.47,50.38,50.47,71391.0,45.038,45.1006,45.0201,45.1006,71391.0
2018-07-19 10:50:00,50.47,50.59,50.45,50.56,107479.0,45.1006,45.2078,45.0827,45.181,107479.0
2018-07-19 11:00:00,50.56,50.65,50.55,50.63,139449.0,45.181,45.2614,45.172,45.2435,139449.0
2018-07-19 11:10:00,50.63,50.64,50.53,50.63,132212.0,45.2435,45.2525,45.1542,45.2435,132212.0
2018-07-19 11:20:00,50.63,50.69,50.57,50.58,174935.0,45.2435,45.2972,45.1899,45.1989,174935.0
2018-07-19 11:30:00,50.57,50.65,50.56,50.58,159473.0,45.1899,45.2614,45.181,45.1989,159473.0
2018-07-19 11:40:00,50.57,50.64,50.52,50.62,119503.0,45.1899,45.2525,45.1452,45.2346,119503.0
2018-07-19 11:50:00,50.62,50.67,50.57,50.62,78688.0,45.2346,45.2793,45.1899,45.2346,78688.0
2018-07-19 12:00:00,50.63,50.68,50.6,50.66,71647.0,45.2435,45.2882,45.2167,45.2703,71647.0
2018-07-19 12:10:00,50.66,50.71,50.65,50.66,74992.0,45.2703,45.315,45.2614,45.2703,74992.0
2018-07-19 12:20:00,50.65,50.69,50.64,50.69,64101.0,45.2614,45.2972,45.2525,45.2972,64101.0
2018-07-19 12:30:00,50.7,50.72,50.68,50.72,60548.0,45.3061,45.324,45.2882,45.324,60548.0
2018-07-19 12:40:00,50.72,50.74,50.66,50.68,87617.0,45.324,45.3418,45.2703,45.2882,87617.0
2018-07-19 12:50:00,50.68,50.69,50.64,50.65,90564.0,45.2882,45.2972,45.2525,45.2614,90564.0
2018-07-19 13:00:00,50.65,50.71,50.59,50.62,98769.0,45.2614,45.315,45.2078,45.2346,98769.0
2018-07-19 13:10:00,50.61,50.64,50.56,50.63,50142.0,45.2257,45.2525,45.181,45.2435,50142.0
2018-07-19 13:20:00,50.63,50.7,50.63,50.7,28532.0,45.2435,45.3061,45.2435,45.3061,28532.0
2018-07-19 13:30:00,50.7,50.76,50.66,50.72,69566.0,45.3061,45.3597,45.2703,45.324,69566.0
2018-07-19 13:40:00,50.73,50.73,50.66,50.67,20350.0,45.3329,45.3329,45.2703,45.2793,20350.0
2018-07-19 13:50:00,50.66,50.74,50.65,50.73,41462.0,45.2703,45.3418,45.2614,45.3329,41462.0
2018-07-19 14:00:00,50.73,50.78,50.73,50.75,78955.0,45.3329,45.3776,45.3329,45.3508,78955.0
2018-07-19 14:10:00,50.75,50.79,50.7,50.72,76102.0,45.3508,45.3865,45.3061,45.324,76102.0
2018-07-19 14:20:00,50.72,50.72,50.66,50.69,57591.0,45.324,45.324,45.2703,45.2972,57591.0
2018-07-19 14:30:00,50.69,50.7,50.66,50.69,96711.0,45.2972,45.3061,45.2703,45.2972,96711.0
2018-07-19 14:40:00,50.69,50.73,50.66,50.66,62694.0,45.2972,45.3329,45.2703,45.2703,62694.0
2018-07-19 14:50:00,50.66,50.66,50.61,50.66,119507.0,45.2703,45.2703,45.2257,45.2703,119507.0
2018-07-19 15:00:00,50.66,50.67,50.59,50.59,85004.0,45.2703,45.2793,45.2078,45.2078,85004.0
2018-07-19 15:10:00,50.59,50.59,50.54,50.54,95467.0,45.2078,45.2078,45.1631,45.1631,95467.0
2018-07-19 15:20:00,50.54,50.61,50.54,50.57,140387.0,45.1631,45.2257,45.1631,45.1899,140387.0
2018-07-19 15:30:00,50.57,50.61,50.54,50.59,186067.0,45.1899,45.2257,45.1631,45.2078,186067.0
2018-07-19 15:40:00,50.59,50.63,50.57,50.59,427045.0,45.2078,45.2435,45.1899,45.2078,427045.0
2018-07-19 15:50:00,50.59,50.64,50.58,50.62,884512.0,45.2078,45.2525,45.1989,45.2346,884512.0
2018-07-20 09:30:00,50.4,50.5,50.33,50.38,78888.0,45.038,45.1274,44.9755,45.0201,78888.0
2018-07-20 09:40:00,50.39,50.49,50.32,50.35,77726.0,45.0291,45.1184,44.9665,44.9933,77726.0
2018-07-20 09:50:00,50.35,50.6,50.32,50.59,92204.0,44.9933,45.2167,44.9665,45.2078,92204.0
2018-07-20 10:00:00,50.6,50.65,50.45,50.52,212972.0,45.2167,45.2614,45.0827,45.1452,212972.0
2018-07-20 10:10:00,50.52,50.54,50.3,50.3,140987.0,45.1452,45.1631,44.9486,44.9486,140987.0
2018-07-20 10:20:00,50.3,50.35,50.22,50.32,188067.0,44.9486,44.9933,44.8772,44.9665,188067.0
2018-07-20 10:30:00,50.31,50.33,50.24,50.25,130494.0,44.9576,44.9755,44.895,44.904,130494.0
2018-07-20 10:40:00,50.25,50.27,50.2,50.22,52137.0,44.904,44.9218,44.8593,44.8772,52137.0
2018-07-20 10:50:00,50.21,50.25,50.18,50.21,103473.0,44.8682,44.904,44.8414,44.8682,103473.0
2018-07-20 11:00:00,50.21,50.23,50.16,50.17,27914.0,44.8682,44.8861,44.8235,44.8325,27914.0
2018-07-20 11:10:00,50.17,50.3,50.17,50.3,65543.0,44.8325,44.9486,44.8325,44.9486,65543.0
2018-07-20 11:20:00,50.3,50.34,50.27,50.3,266310.0,44.9486,44.9844,44.9218,44.9486,266310.0
2018-07-20 11:30:00,50.31,50.35,50.28,50.32,67973.0,44.9576,44.9933,44.9308,44.9665,67973.0
2018-07-20 11:40:00,50.31,50.36,50.29,50.36,72979.0,44.9576,45.0023,44.9397,45.0023,72979.0
2018-07-20 11:50:00,50.36,50.36,50.24,50.27,98794.0,45.0023,45.0023,44.895,44.9218,98794.0
2018-07-20 12:00:00,50.27,50.32,50.25,50.3,36056.0,44.9218,44.9665,44.904,44.9486,36056.0
2018-07-20 12:10:00,50.3,50.31,50.26,50.28,31724.0,44.9486,44.9576,44.9129,44.9308,31724.0
2018-07-20 12:20:00,50.27,50.29,50.25,50.28,44662.0,44.9218,44.9397,44.904,44.9308,44662.0
2018-07-20 12:30:00,50.27,50.34,50.27,50.33,34571.0,44.9218,44.9844,44.9218,44.9755,34571.0
2018-07-20 12:40:00,50.33,50.36,50.3,50.3,64870.0,44.9755,45.0023,44.9486,44.9486,64870.0
2018-07-20 12:50:00,50.31,50.32,50.26,50.28,65863.0,44.9576,44.9665,44.9129,44.9308,65863.0
2018-07-20 13:00:00,50.27,50.31,50.23,50.23,36493.0,44.9218,44.9576,44.8861,44.8861,36493.0
2018-07-20 13:10:00,50.23,50.25,50.18,50.18,30399.0,44.8861,44.904,44.8414,44.8414,30399.0
2018-07-20 13:20:00,50.18,50.19,50.13,50.15,27278.0,44.8414,44.8503,44.7967,44.8146,27278.0
2018-07-20 13:30:00,50.14,50.16,50.14,50.15,16304.0,44.8057,44.8235,44.8057,44.8146,16304.0
2018-07-20 13:40:00,50.16,50.19,50.14,50.19,24198.0,44.8235,44.8503,44.8057,44.8503,24198.0
2018-07-20 13:50:00,50.19,50.21,50.15,50.15,35700.0,44.8503,44.8682,44.8146,44.8146,35700.0
2018-07-20 14:00:00,50.14,50.17,50.12,50.13,39956.0,44.8057,44.8325,44.7878,44.7967,39956.0
2018-07-20 14:10:00,50.12,50.13,50.08,50.09,40339.0,44.7878,44.7967,44.7521,44.761,40339.0
2018-07-20 14:20:00,50.1,50.1,50.06,50.08,38635.0,44.7699,44.7699,44.7342,44.7521,38635.0
2018-07-20 14:30:00,50.08,50.1,50.05,50.09,112853.0,44.7521,44.7699,44.7252,44.761,112853.0
2018-07-20 14:40:00,50.09,50.15,50.07,50.13,24554.0,44.761,44.8146,44.7431,44.7967,24554.0
2018-07-20 14:50:00,50.13,50.17,50.11,50.12,60866.0,44.7967,44.8325,44.7789,44.7878,60866.0
2018-07-20 15:00:00,50.12,50.13,50.1,50.11,42737.0,44.7878,44.7967,44.7699,44.7789,42737.0
2018-07-20 15:10:00,50.12,50.13,50.08,50.1,49171.0,44.7878,44.7967,44.7521,44.7699,49171.0
2018-07-20 15:20:00,50.1,50.1,50.07,50.08,31970.0,44.7699,44.7699,44.7431,44.7521,31970.0
2018-07-20 15:30:00,50.08,50.1,50.04,50.07,131380.0,44.7521,44.7699,44.7163,44.7431,131380.0
2018-07-20 15:40:00,50.07,50.09,50.02,50.03,234934.0,44.7431,44.761,44.6984,44.7074,234934.0
2018-07-20 15:50:00,50.02,50.06,49.97,50.06,571005.0,44.6984,44.7342,44.6538,44.7342,571005.0
2018-07-23 09:30:00,49.92,50.1,49.92,50.01,128860.0,44.6091,44.7699,44.6091,44.6895,128860.0
2018-07-23 09:40:00,50.0,50.02,49.81,49.84,185361.0,44.6806,44.6984,44.5108,44.5376,185361.0
2018-07-23 09:50:00,49.83,50.04,49.8,50.04,162335.0,44.5286,44.7163,44.5018,44.7163,162335.0
2018-07-23 10:00:00,50.03,50.04,49.83,49.84,101321.0,44.7074,44.7163,44.5286,44.5376,101321.0
2018-07-23 10:10:00,49.86,49.9,49.8,49.87,103221.0,44.5555,44.5912,44.5018,44.5644,103221.0
2018-07-23 10:20:00,49.86,49.96,49.81,49.86,55035.0,44.5555,44.6448,44.5108,44.5555,55035.0
2018-07-23 10:30:00,49.85,49.93,49.81,49.92,137359.0,44.5465,44.618,44.5108,44.6091,137359.0
2018-07-23 10:40:00,49.92,49.96,49.87,49.92,70105.0,44.6091,44.6448,44.5644,44.6091,70105.0
2018-07-23 10:50:00,49.91,50.04,49.9,49.97,50544.0,44.6001,44.7163,44.5912,44.6538,50544.0
2018-07-23 11:00:00,49.98,50.03,49.92,49.95,34800.0,44.6627,44.7074,44.6091,44.6359,34800.0
2018-07-23 11:10:00,49.95,50.02,49.93,50.0,94186.0,44.6359,44.6984,44.618,44.6806,94186.0
2018-07-23 11:20:00,49.99,50.04,49.97,49.98,53432.0,44.6716,44.7163,44.6538,44.6627,53432.0
2018-07-23 11:30:00,49.97,50.09,49.96,50.04,52212.0,44.6538,44.761,44.6448,44.7163,52212.0
2018-07-23 11:40:00,50.05,50.1,50.04,50.09,61640.0,44.7252,44.7699,44.7163,44.761,61640.0
2018-07-23 11:50:00,50.09,50.18,50.07,50.15,65398.0,44.761,44.8414,44.7431,44.8146,65398.0
2018-07-23 12:00:00,50.15,50.18,50.12,50.14,50291.0,44.8146,44.8414,44.7878,44.8057,50291.0
2018-07-23 12:10:00,50.14,50.19,50.12,50.16,33254.0,44.8057,44.8503,44.7878,44.8235,33254.0
2018-07-23 12:20:00,50.17,50.23,50.17,50.23,51820.0,44.8325,44.8861,44.8325,44.8861,51820.0
2018-07-23 12:30:00,50.24,50.24,50.2,50.2,92526.0,44.895,44.895,44.8593,44.8593,92526.0
2018-07-23 12:40:00,50.2,50.21,50.13,50.13,35547.0,44.8593,44.8682,44.7967,44.7967,35547.0
2018-07-23 12:50:00,50.13,50.18,50.13,50.15,36147.0,44.7967,44.8414,44.7967,44.8146,36147.0
2018-07-23 13:00:00,50.15,50.21,50.15,50.18,33550.0,44.8146,44.8682,44.8146,44.8414,33550.0
2018-07-23 13:10:00,50.17,50.17,50.11,50.12,71931.0,44.8325,44.8325,44.7789,44.7878,71931.0
2018-07-23 13:20:00,50.12,50.13,50.09,50.1,35792.0,44.7878,44.7967,44.761,44.7699,35792.0
2018-07-23 13:30:00,50.11,50.16,50.07,50.08,54359.0,44.7789,44.8235,44.7431,44.7521,54359.0
2018-07-23 13:40:00,50.08,50.11,50.07,50.08,50656.0,44.7521,44.7789,44.7431,44.7521,50656.0
2018-07-23 13:50:00,50.08,50.09,50.06,50.07,32628.0,44.7521,44.761,44.7342,44.7431,32628.0
2018-07-23 14:00:00,50.08,50.1,50.08,50.09,23523.0,44.7521,44.7699,44.7521,44.761,23523.0
2018-07-23 14:10:00,50.09,50.1,50.03,50.03,23935.0,44.761,44.7699,44.7074,44.7074,23935.0
2018-07-23 14:20:00,50.04,50.08,50.03,50.04,35874.0,44.7163,44.7521,44.7074,44.7163,35874.0
2018-07-23 14:30:00,50.03,50.04,50.0,50.03,31218.0,44.7074,44.7163,44.6806,44.7074,31218.0
2018-07-23 14:40:00,50.03,50.08,50.02,50.05,32279.0,44.7074,44.7521,44.6984,44.7252,32279.0
2018-07-23 14:50:00,50.06,50.1,50.06,50.07,30344.0,44.7342,44.7699,44.7342,44.7431,30344.0
2018-07-23 15:00:00,50.06,50.07,50.02,50.02,29447.0,44.7342,44.7431,44.6984,44.6984,29447.0
2018-07-23 15:10:00,50.02,50.03,49.97,49.98,80018.0,44.6984,44.7074,44.6538,44.6627,80018.0
2018-07-23 15:20:00,49.99,50.01,49.99,50.01,29836.0,44.6716,44.6895,44.6716,44.6895,29836.0
2018-07-23 15:30:00,50.01,50.02,49.96,49.97,53416.0,44.6895,44.6984,44.6448,44.6538,53416.0
2018-07-23 15:40:00,49.97,50.03,49.96,50.02,128049.0,44.6538,44.7074,44.6448,44.6984,128049.0
2018-07-23 15:50:00,50.02,50.03,49.98,49.99,234178.0,44.6984,44.7074,44.6627,44.6716,234178.0
2018-07-24 09:30:00,50.03,50.4,50.03,50.39,77978.0,44.7074,45.038,44.7074,45.0291,77978.0
2018-07-24 09:40:00,50.38,50.41,50.11,50.11,99725.0,45.0201,45.0469,44.7789,44.7789,99725.0
2018-07-24 09:50:00,50.1,50.12,49.95,50.0,147125.0,44.7699,44.7878,44.6359,44.6806,147125.0
2018-07-24 10:00:00,50.0,50.02,49.85,49.85,137946.0,44.6806,44.6984,44.5465,44.5465,137946.0
2018-07-24 10:10:00,49.85,49.92,49.79,49.88,99421.0,44.5465,44.6091,44.4929,44.5733,99421.0
2018-07-24 10:20:00,49.88,49.92,49.74,49.74,119673.0,44.5733,44.6091,44.4482,44.4482,119673.0
2018-07-24 10:30:00,49.74,49.76,49.68,49.74,92854.0,44.4482,44.4661,44.3946,44.4482,92854.0
2018-07-24 10:40:00,49.75,49.83,49.69,49.73,226353.0,44.4572,44.5286,44.4035,44.4393,226353.0
2018-07-24 10:50:00,49.73,49.75,49.46,49.47,589940.0,44.4393,44.4572,44.198,44.2069,589940.0
2018-07-24 11:00:00,49.46,49.55,49.42,49.52,279768.0,44.198,44.2784,44.1623,44.2516,279768.0
2018-07-24 11:10:00,49.52,49.55,49.46,49.48,122064.0,44.2516,44.2784,44.198,44.2159,122064.0
2018-07-24 11:20:00,49.47,49.56,49.44,49.55,796754.0,44.2069,44.2874,44.1801,44.2784,796754.0
2018-07-24 11:30:00,49.55,49.6,49.53,49.59,144118.0,44.2784,44.3231,44.2606,44.3142,144118.0
2018-07-24 11:40:00,49.59,49.61,49.54,49.58,179855.0,44.3142,44.3321,44.2695,44.3052,179855.0
2018-07-24 11:50:00,49.57,49.57,49.49,49.52,96945.0,44.2963,44.2963,44.2248,44.2516,96945.0
2018-07-24 12:00:00,49.52,49.6,49.48,49.59,146319.0,44.2516,44.3231,44.2159,44.3142,146319.0
2018-07-24 12:10:00,49.6,49.65,49.58,49.59,114149.0,44.3231,44.3678,44.3052,44.3142,114149.0
2018-07-24 12:20:00,49.59,49.6,49.51,49.55,161545.0,44.3142,44.3231,44.2427,44.2784,161545.0
2018-07-24 12:30:00,49.54,49.54,49.45,49.46,313865.0,44.2695,44.2695,44.1891,44.198,313865.0
2018-07-24 12:40:00,49.46,49.46,49.33,49.35,206108.0,44.198,44.198,44.0818,44.0997,206108.0
2018-07-24 12:50:00,49.34,49.37,49.28,49.33,415229.0,44.0908,44.1176,44.0372,44.0818,415229.0
2018-07-24 13:00:00,49.33,49.41,49.32,49.4,175186.0,44.0818,44.1533,44.0729,44.1444,175186.0
2018-07-24 13:10:00,49.41,49.43,49.37,49.39,141483.0,44.1533,44.1712,44.1176,44.1355,141483.0
2018-07-24 13:20:00,49.39,49.4,49.19,49.2,210875.0,44.1355,44.1444,43.9567,43.9657,210875.0
2018-07-24 13:30:00,49.2,49.21,49.13,49.18,124011.0,43.9657,43.9746,43.9031,43.9478,124011.0
2018-07-24 13:40:00,49.18,49.25,49.16,49.24,73391.0,43.9478,44.0104,43.9299,44.0014,73391.0
2018-07-24 13:50:00,49.24,49.24,49.18,49.23,116578.0,44.0014,44.0014,43.9478,43.9925,116578.0
2018-07-24 14:00:00,49.22,49.23,49.13,49.19,146492.0,43.9835,43.9925,43.9031,43.9567,146492.0
2018-07-24 14:10:00,49.19,49.21,49.14,49.19,59787.0,43.9567,43.9746,43.9121,43.9567,59787.0
2018-07-24 14:20:00,49.19,49.21,49.1,49.12,143222.0,43.9567,43.9746,43.8763,43.8942,143222.0
2018-07-24 14:30:00,49.12,49.16,49.04,49.04,352682.0,43.8942,43.9299,43.8227,43.8227,352682.0
2018-07-24 14:40:00,49.04,49.15,49.04,49.12,279130.0,43.8227,43.921,43.8227,43.8942,279130.0
2018-07-24 14:50:00,49.12,49.15,49.07,49.14,137509.0,43.8942,43.921,43.8495,43.9121,137509.0
2018-07-24 15:00:00,49.14,49.24,49.13,49.24,110499.0,43.9121,44.0014,43.9031,44.0014,110499.0
2018-07-24 15:10:00,49.24,49.25,49.2,49.25,71191.0,44.0014,44.0104,43.9657,44.0104,71191.0
2018-07-24 15:20:00,49.24,49.25,49.22,49.25,120534.0,44.0014,44.0104,43.9835,44.0104,120534.0
2018-07-24 15:30:00,49.25,49.26,49.16,49.16,427584.0,44.0104,44.0193,43.9299,43.9299,427584.0
2018-07-24 15:40:00,49.16,49.21,49.13,49.2,386937.0,43.9299,43.9746,43.9031,43.9657,386937.0
2018-07-24 15:50:00,49.21,49.26,49.2,49.22,700582.0,43.9746,44.0193,43.9657,43.9835,700582.0
2018-07-25 09:30:00,49.0,49.3,48.85,49.3,123442.0,43.787,44.055,43.6529,44.055,123442.0
2018-07-25 09:40:00,49.3,49.36,49.22,49.3,113275.0,44.055,44.1087,43.9835,44.055,113275.0
2018-07-25 09:50:00,49.3,49.33,49.2,49.32,115243.0,44.055,44.0818,43.9657,44.0729,115243.0
2018-07-25 10:00:00,49.31,49.32,49.11,49.11,68222.0,44.064,44.0729,43.8852,43.8852,68222.0
2018-07-25 10:10:00,49.11,49.11,48.96,48.98,72808.0,43.8852,43.8852,43.7512,43.7691,72808.0
2018-07-25 10:20:00,48.99,49.04,48.92,48.97,90037.0,43.778,43.8227,43.7155,43.7601,90037.0
2018-07-25 10:30:00,48.98,48.99,48.89,48.95,96237.0,43.7691,43.778,43.6887,43.7423,96237.0
2018-07-25 10:40:00,48.95,49.07,48.87,49.02,222889.0,43.7423,43.8495,43.6708,43.8048,222889.0
2018-07-25 10:50:00,49.03,49.11,49.02,49.08,56463.0,43.8138,43.8852,43.8048,43.8584,56463.0
2018-07-25 11:00:00,49.09,49.12,49.04,49.11,85388.0,43.8674,43.8942,43.8227,43.8852,85388.0
2018-07-25 11:10:00,49.11,49.19,49.09,49.14,129752.0,43.8852,43.9567,43.8674,43.9121,129752.0
2018-07-25 11:20:00,49.14,49.23,49.13,49.2,82918.0,43.9121,43.9925,43.9031,43.9657,82918.0
2018-07-25 11:30:00,49.2,49.22,49.08,49.09,156020.0,43.9657,43.9835,43.8584,43.8674,156020.0
2018-07-25 11:40:00,49.1,49.21,49.09,49.19,69156.0,43.8763,43.9746,43.8674,43.9567,69156.0
2018-07-25 11:50:00,49.19,49.2,49.14,49.19,74737.0,43.9567,43.9657,43.9121,43.9567,74737.0
2018-07-25 12:00:00,49.2,49.23,49.13,49.14,67547.0,43.9657,43.9925,43.9031,43.9121,67547.0
2018-07-25 12:10:00,49.14,49.18,49.11,49.18,47043.0,43.9121,43.9478,43.8852,43.9478,47043.0
2018-07-25 12:20:00,49.18,49.23,49.17,49.2,33603.0,43.9478,43.9925,43.9389,43.9657,33603.0
2018-07-25 12:30:00,49.21,49.22,49.17,49.2,32367.0,43.9746,43.9835,43.9389,43.9657,32367.0
2018-07-25 12:40:00,49.19,49.19,49.12,49.12,40010.0,43.9567,43.9567,43.8942,43.8942,40010.0
2018-07-25 12:50:00,49.12,49.21,49.12,49.21,29122.0,43.8942,43.9746,43.8942,43.9746,29122.0
2018-07-25 13:00:00,49.21,49.26,49.2,49.25,18654.0,43.9746,44.0193,43.9657,44.0104,18654.0
2018-07-25 13:10:00,49.26,49.29,49.25,49.27,29350.0,44.0193,44.0461,44.0104,44.0282,29350.0
2018-07-25 13:20:00,49.26,49.27,49.17,49.18,21541.0,44.0193,44.0282,43.9389,43.9478,21541.0
2018-07-25 13:30:00,49.18,49.19,49.13,49.15,64743.0,43.9478,43.9567,43.9031,43.921,64743.0
2018-07-25 13:40:00,49.15,49.23,49.15,49.22,62152.0,43.921,43.9925,43.921,43.9835,62152.0
2018-07-25 13:50:00,49.22,49.25,49.2,49.23,44343.0,43.9835,44.0104,43.9657,43.9925,44343.0
2018-07-25 14:00:00,49.23,49.28,49.22,49.26,81672.0,43.9925,44.0372,43.9835,44.0193,81672.0
2018-07-25 14:10:00,49.25,49.33,49.23,49.32,69638.0,44.0104,44.0818,43.9925,44.0729,69638.0
2018-07-25 14:20:00,49.33,49.36,49.29,49.31,58214.0,44.0818,44.1087,44.0461,44.064,58214.0
2018-07-25 14:30:00,49.32,49.38,49.31,49.38,40030.0,44.0729,44.1265,44.064,44.1265,40030.0
2018-07-25 14:40:00,49.37,49.39,49.35,49.39,49241.0,44.1176,44.1355,44.0997,44.1355,49241.0
2018-07-25 14:50:00,49.39,49.4,49.36,49.4,18564.0,44.1355,44.1444,44.1087,44.1444,18564.0
2018-07-25 15:00:00,49.39,49.44,49.39,49.41,48086.0,44.1355,44.1801,44.1355,44.1533,48086.0
2018-07-25 15:10:00,49.41,49.48,49.4,49.47,38850.0,44.1533,44.2159,44.1444,44.2069,38850.0
2018-07-25 15:20:00,49.46,49.46,49.37,49.41,120073.0,44.198,44.198,44.1176,44.1533,120073.0
2018-07-25 15:30:00,49.41,49.54,49.37,49.53,230127.0,44.1533,44.2695,44.1176,44.2606,230127.0
2018-07-25 15:40:00,49.53,49.68,49.52,49.68,389656.0,44.2606,44.3946,44.2516,44.3946,389656.0
2018-07-25 15:50:00,49.68,49.7,49.63,49.67,684669.0,44.3946,44.4125,44.3499,44.3857,684669.0
2018-07-26 09:30:00,50.03,50.58,49.91,50.58,152489.0,44.7074,45.1989,44.6001,45.1989,152489.0
2018-07-26 09:40:00,50.59,50.85,50.59,50.63,245323.0,45.2078,45.4401,45.2078,45.2435,245323.0
2018-07-26 09:50:00,50.64,50.77,50.57,50.71,1077902.0,45.2525,45.3686,45.1899,45.315,1077902.0
2018-07-26 10:00:00,50.72,50.78,50.51,50.61,1672221.0,45.324,45.3776,45.1363,45.2257,1672221.0
2018-07-26 10:10:00,50.61,50.64,50.46,50.6,193911.0,45.2257,45.2525,45.0916,45.2167,193911.0
2018-07-26 10:20:00,50.61,50.63,50.49,50.49,981564.0,45.2257,45.2435,45.1184,45.1184,981564.0
2018-07-26 10:30:00,50.48,50.61,50.44,50.58,160053.0,45.1095,45.2257,45.0738,45.1989,160053.0
2018-07-26 10:40:00,50.59,50.59,50.44,50.48,153221.0,45.2078,45.2078,45.0738,45.1095,153221.0
2018-07-26 10:50:00,50.48,50.51,50.43,50.49,123771.0,45.1095,45.1363,45.0648,45.1184,123771.0
2018-07-26 11:00:00,50.5,50.52,50.41,50.5,154432.0,45.1274,45.1452,45.0469,45.1274,154432.0
2018-07-26 11:10:00,50.5,50.52,50.32,50.34,121595.0,45.1274,45.1452,44.9665,44.9844,121595.0
2018-07-26 11:20:00,50.34,50.35,50.28,50.32,360455.0,44.9844,44.9933,44.9308,44.9665,360455.0
2018-07-26 11:30:00,50.32,50.42,50.27,50.38,181081.0,44.9665,45.0559,44.9218,45.0201,181081.0
2018-07-26 11:40:00,50.37,50.39,50.24,50.25,301548.0,45.0112,45.0291,44.895,44.904,301548.0
2018-07-26 11:50:00,50.24,50.24,50.17,50.19,881791.0,44.895,44.895,44.8325,44.8503,881791.0
2018-07-26 12:00:00,50.19,50.22,50.05,50.07,233099.0,44.8503,44.8772,44.7252,44.7431,233099.0
2018-07-26 12:10:00,50.06,50.07,49.94,49.95,237925.0,44.7342,44.7431,44.6269,44.6359,237925.0
2018-07-26 12:20:00,49.95,50.02,49.92,50.02,164353.0,44.6359,44.6984,44.6091,44.6984,164353.0
2018-07-26 12:30:00,50.03,50.03,49.97,49.98,76248.0,44.7074,44.7074,44.6538,44.6627,76248.0
2018-07-26 12:40:00,49.99,50.02,49.92,49.94,120136.0,44.6716,44.6984,44.6091,44.6269,120136.0
2018-07-26 12:50:00,49.94,49.94,49.86,49.86,59445.0,44.6269,44.6269,44.5555,44.5555,59445.0
2018-07-26 13:00:00,49.87,49.89,49.81,49.83,94222.0,44.5644,44.5823,44.5108,44.5286,94222.0
2018-07-26 13:10:00,49.83,49.84,49.76,49.83,54316.0,44.5286,44.5376,44.4661,44.5286,54316.0
2018-07-26 13:20:00,49.82,49.86,49.82,49.85,63926.0,44.5197,44.5555,44.5197,44.5465,63926.0
2018-07-26 13:30:00,49.84,49.9,49.83,49.88,50200.0,44.5376,44.5912,44.5286,44.5733,50200.0
2018-07-26 13:40:00,49.89,49.97,49.88,49.96,44811.0,44.5823,44.6538,44.5733,44.6448,44811.0
2018-07-26 13:50:00,49.96,49.99,49.94,49.98,29195.0,44.6448,44.6716,44.6269,44.6627,29195.0
2018-07-26 14:00:00,49.98,50.0,49.95,49.99,26683.0,44.6627,44.6806,44.6359,44.6716,26683.0
2018-07-26 14:10:00,49.99,50.01,49.95,49.98,27132.0,44.6716,44.6895,44.6359,44.6627,27132.0
2018-07-26 14:20:00,49.98,50.02,49.97,50.02,57669.0,44.6627,44.6984,44.6538,44.6984,57669.0
2018-07-26 14:30:00,50.01,50.11,49.99,50.11,39989.0,44.6895,44.7789,44.6716,44.7789,39989.0
2018-07-26 14:40:00,50.11,50.11,50.03,50.05,47762.0,44.7789,44.7789,44.7074,44.7252,47762.0
2018-07-26 14:50:00,50.04,50.05,50.01,50.02,29262.0,44.7163,44.7252,44.6895,44.6984,29262.0
2018-07-26 15:00:00,50.02,50.1,49.99,50.09,75348.0,44.6984,44.7699,44.6716,44.761,75348.0
2018-07-26 15:10:00,50.09,50.1,50.06,50.09,153535.0,44.761,44.7699,44.7342,44.761,153535.0
2018-07-26 15:20:00,50.09,50.11,50.04,50.09,203944.0,44.761,44.7789,44.7163,44.761,203944.0
2018-07-26 15:30:00,50.09,50.17,50.09,50.16,954028.0,44.761,44.8325,44.761,44.8235,954028.0
2018-07-26 15:40:00,50.16,50.16,50.09,50.12,379867.0,44.8235,44.8235,44.761,44.7878,379867.0
2018-07-26 15:50:00,50.12,50.13,50.08,50.1,729133.0,44.7878,44.7967,44.7521,44.7699,729133.0
2018-07-27 09:30:00,50.2,50.5,50.2,50.3,166224.0,44.8593,45.1274,44.8593,44.9486,166224.0
2018-07-27 09:40:00,50.27,50.27,50.0,50.08,103024.0,44.9218,44.9218,44.6806,44.7521,103024.0
2018-07-27 09:50:00,50.08,50.14,49.98,50.08,154743.0,44.7521,44.8057,44.6627,44.7521,154743.0
2018-07-27 10:00:00,50.05,50.15,49.94,49.95,199280.0,44.7252,44.8146,44.6269,44.6359,199280.0
2018-07-27 10:10:00,49.96,50.01,49.85,49.88,117076.0,44.6448,44.6895,44.5465,44.5733,117076.0
2018-07-27 10:20:00,49.87,49.95,49.81,49.82,95108.0,44.5644,44.6359,44.5108,44.5197,95108.0
2018-07-27 10:30:00,49.81,49.93,49.8,49.87,110346.0,44.5108,44.618,44.5018,44.5644,110346.0
2018-07-27 10:40:00,49.87,49.87,49.59,49.61,78962.0,44.5644,44.5644,44.3142,44.3321,78962.0
2018-07-27 10:50:00,49.6,49.68,49.56,49.65,78563.0,44.3231,44.3946,44.2874,44.3678,78563.0
2018-07-27 11:00:00,49.64,49.69,49.55,49.58,65671.0,44.3589,44.4035,44.2784,44.3052,65671.0
2018-07-27 11:10:00,49.58,49.64,49.46,49.48,124836.0,44.3052,44.3589,44.198,44.2159,124836.0
2018-07-27 11:20:00,49.49,49.56,49.38,49.4,74652.0,44.2248,44.2874,44.1265,44.1444,74652.0
2018-07-27 11:30:00,49.41,49.61,49.4,49.55,265262.0,44.1533,44.3321,44.1444,44.2784,265262.0
2018-07-27 11:40:00,49.55,49.59,49.47,49.55,334496.0,44.2784,44.3142,44.2069,44.2784,334496.0
2018-07-27 11:50:00,49.55,49.56,49.46,49.46,60340.0,44.2784,44.2874,44.198,44.198,60340.0
2018-07-27 12:00:00,49.46,49.53,49.43,49.51,175484.0,44.198,44.2606,44.1712,44.2427,175484.0
2018-07-27 12:10:00,49.51,49.55,49.41,49.45,63062.0,44.2427,44.2784,44.1533,44.1891,63062.0
2018-07-27 12:20:00,49.45,49.45,49.37,49.43,68349.0,44.1891,44.1891,44.1176,44.1712,68349.0
2018-07-27 12:30:00,49.44,49.44,49.32,49.32,109283.0,44.1801,44.1801,44.0729,44.0729,109283.0
2018-07-27 12:40:00,49.32,49.37,49.3,49.31,192728.0,44.0729,44.1176,44.055,44.064,192728.0
2018-07-27 12:50:00,49.3,49.32,49.23,49.23,297291.0,44.055,44.0729,43.9925,43.9925,297291.0
2018-07-27 13:00:00,49.23,49.37,49.19,49.37,101996.0,43.9925,44.1176,43.9567,44.1176,101996.0
2018-07-27 13:10:00,49.36,49.36,49.25,49.29,112680.0,44.1087,44.1087,44.0104,44.0461,112680.0
2018-07-27 13:20:00,49.29,49.34,49.21,49.33,97585.0,44.0461,44.0908,43.9746,44.0818,97585.0
2018-07-27 13:30:00,49.32,49.32,49.24,49.3,76617.0,44.0729,44.0729,44.0014,44.055,76617.0
2018-07-27 13:40:00,49.31,49.36,49.27,49.36,50559.0,44.064,44.1087,44.0282,44.1087,50559.0
2018-07-27 13:50:00,49.36,49.39,49.33,49.37,106259.0,44.1087,44.1355,44.0818,44.1176,106259.0
2018-07-27 14:00:00,49.37,49.39,49.3,49.3,26079.0,44.1176,44.1355,44.055,44.055,26079.0
2018-07-27 14:10:00,49.29,49.33,49.26,49.26,29405.0,44.0461,44.0818,44.0193,44.0193,29405.0
2018-07-27 14:20:00,49.27,49.27,49.21,49.23,40571.0,44.0282,44.0282,43.9746,43.9925,40571.0
2018-07-27 14:30:00,49.24,49.3,49.19,49.19,46326.0,44.0014,44.055,43.9567,43.9567,46326.0
2018-07-27 14:40:00,49.19,49.27,49.17,49.22,50399.0,43.9567,44.0282,43.9389,43.9835,50399.0
2018-07-27 14:50:00,49.22,49.29,49.2,49.25,52667.0,43.9835,44.0461,43.9657,44.0104,52667.0
2018-07-27 15:00:00,49.25,49.35,49.25,49.34,78001.0,44.0104,44.0997,44.0104,44.0908,78001.0
2018-07-27 15:10:00,49.34,49.39,49.32,49.36,62923.0,44.0908,44.1355,44.0729,44.1087,62923.0
2018-07-27 15:20:00,49.35,49.35,49.26,49.27,86466.0,44.0997,44.0997,44.0193,44.0282,86466.0
2018-07-27 15:30:00,49.28,49.34,49.27,49.3,131064.0,44.0372,44.0908,44.0282,44.055,131064.0
2018-07-27 15:40:00,49.3,49.33,49.26,49.26,248577.0,44.055,44.0818,44.0193,44.0193,248577.0
2018-07-27 15:50:00,49.26,49.32,49.25,49.3,585766.0,44.0193,44.0729,44.0104,44.055,585766.0
2018-07-30 09:30:00,49.29,49.53,49.26,49.35,154521.0,44.0461,44.2606,44.0193,44.0997,154521.0
2018-07-30 09:40:00,49.35,49.46,49.31,49.32,280878.0,44.0997,44.198,44.064,44.0729,280878.0
2018-07-30 09:50:00,49.32,49.53,49.32,49.47,153480.0,44.0729,44.2606,44.0729,44.2069,153480.0
2018-07-30 10:00:00,49.47,49.73,49.45,49.73,138807.0,44.2069,44.4393,44.1891,44.4393,138807.0
2018-07-30 10:10:00,49.73,49.73,49.6,49.62,342119.0,44.4393,44.4393,44.3231,44.341,342119.0
2018-07-30 10:20:00,49.62,49.77,49.57,49.77,162760.0,44.341,44.475,44.2963,44.475,162760.0
2018-07-30 10:30:00,49.77,49.79,49.58,49.61,123716.0,44.475,44.4929,44.3052,44.3321,123716.0
2018-07-30 10:40:00,49.62,49.73,49.56,49.72,111387.0,44.341,44.4393,44.2874,44.4304,111387.0
2018-07-30 10:50:00,49.73,49.78,49.61,49.63,141990.0,44.4393,44.484,44.3321,44.3499,141990.0
2018-07-30 11:00:00,49.62,49.71,49.57,49.59,96070.0,44.341,44.4214,44.2963,44.3142,96070.0
2018-07-30 11:10:00,49.6,49.61,49.5,49.54,108405.0,44.3231,44.3321,44.2338,44.2695,108405.0
2018-07-30 11:20:00,49.54,49.63,49.53,49.6,56093.0,44.2695,44.3499,44.2606,44.3231,56093.0
2018-07-30 11:30:00,49.6,49.67,49.6,49.64,139798.0,44.3231,44.3857,44.3231,44.3589,139798.0
2018-07-30 11:40:00,49.64,49.72,49.61,49.71,59004.0,44.3589,44.4304,44.3321,44.4214,59004.0
2018-07-30 11:50:00,49.71,49.75,49.68,49.7,61497.0,44.4214,44.4572,44.3946,44.4125,61497.0
2018-07-30 12:00:00,49.69,49.69,49.5,49.51,59475.0,44.4035,44.4035,44.2338,44.2427,59475.0
2018-07-30 12:10:00,49.5,49.51,49.44,49.44,48758.0,44.2338,44.2427,44.1801,44.1801,48758.0
2018-07-30 12:20:00,49.44,49.48,49.43,49.45,73706.0,44.1801,44.2159,44.1712,44.1891,73706.0
2018-07-30 12:30:00,49.45,49.49,49.43,49.46,62984.0,44.1891,44.2248,44.1712,44.198,62984.0
2018-07-30 12:40:00,49.45,49.46,49.34,49.35,62280.0,44.1891,44.198,44.0908,44.0997,62280.0
2018-07-30 12:50:00,49.34,49.41,49.34,49.41,32072.0,44.0908,44.1533,44.0908,44.1533,32072.0
2018-07-30 13:00:00,49.41,49.41,49.3,49.36,68698.0,44.1533,44.1533,44.055,44.1087,68698.0
2018-07-30 13:10:00,49.36,49.38,49.32,49.34,157410.0,44.1087,44.1265,44.0729,44.0908,157410.0
2018-07-30 13:20:00,49.34,49.43,49.33,49.41,207218.0,44.0908,44.1712,44.0818,44.1533,207218.0
2018-07-30 13:30:00,49.41,49.45,49.39,49.45,77351.0,44.1533,44.1891,44.1355,44.1891,77351.0
2018-07-30 13:40:00,49.45,49.46,49.39,49.4,55123.0,44.1891,44.198,44.1355,44.1444,55123.0
2018-07-30 13:50:00,49.39,49.49,49.39,49.48,50655.0,44.1355,44.2248,44.1355,44.2159,50655.0
2018-07-30 14:00:00,49.48,49.54,49.46,49.48,63734.0,44.2159,44.2695,44.198,44.2159,63734.0
2018-07-30 14:10:00,49.48,49.57,49.47,49.55,103910.0,44.2159,44.2963,44.2069,44.2784,103910.0
2018-07-30 14:20:00,49.55,49.55,49.49,49.51,39815.0,44.2784,44.2784,44.2248,44.2427,39815.0
2018-07-30 14:30:00,49.51,49.56,49.43,49.45,110211.0,44.2427,44.2874,44.1712,44.1891,110211.0
2018-07-30 14:40:00,49.44,49.48,49.44,49.48,35276.0,44.1801,44.2159,44.1801,44.2159,35276.0
2018-07-30 14:50:00,49.48,49.55,49.47,49.54,65025.0,44.2159,44.2784,44.2069,44.2695,65025.0
2018-07-30 15:00:00,49.54,49.61,49.53,49.56,102860.0,44.2695,44.3321,44.2606,44.2874,102860.0
2018-07-30 15:10:00,49.57,49.57,49.52,49.55,74416.0,44.2963,44.2963,44.2516,44.2784,74416.0
2018-07-30 15:20:00,49.55,49.56,49.48,49.5,89174.0,44.2784,44.2874,44.2159,44.2338,89174.0
2018-07-30 15:30:00,49.5,49.55,49.49,49.52,228997.0,44.2338,44.2784,44.2248,44.2516,228997.0
2018-07-30 15:40:00,49.52,49.52,49.48,49.5,204932.0,44.2516,44.2516,44.2159,44.2338,204932.0
2018-07-30 15:50:00,49.49,49.54,49.48,49.53,513053.0,44.2248,44.2695,44.2159,44.2606,513053.0
2018-07-31 09:30:00,49.56,49.63,49.39,49.49,183468.0,44.2874,44.3499,44.1355,44.2248,183468.0
2018-07-31 09:40:00,49.49,49.58,49.35,49.35,163025.0,44.2248,44.3052,44.0997,44.0997,163025.0
2018-07-31 09:50:00,49.34,49.51,49.29,49.48,216111.0,44.0908,44.2427,44.0461,44.2159,216111.0
2018-07-31 10:00:00,49.47,49.51,49.37,49.42,120346.0,44.2069,44.2427,44.1176,44.1623,120346.0
2018-07-31 10:10:00,49.42,49.53,49.32,49.32,90369.0,44.1623,44.2606,44.0729,44.0729,90369.0
2018-07-31 10:20:00,49.32,49.45,49.32,49.45,66370.0,44.0729,44.1891,44.0729,44.1891,66370.0
2018-07-31 10:30:00,49.45,49.6,49.44,49.54,75520.0,44.1891,44.3231,44.1801,44.2695,75520.0
2018-07-31 10:40:00,49.54,49.59,49.47,49.56,109013.0,44.2695,44.3142,44.2069,44.2874,109013.0
2018-07-31 10:50:00,49.57,49.6,49.53,49.56,137447.0,44.2963,44.3231,44.2606,44.2874,137447.0
2018-07-31 11:00:00,49.57,49.63,49.55,49.6,81815.0,44.2963,44.3499,44.2784,44.3231,81815.0
2018-07-31 11:10:00,49.6,49.61,49.51,49.51,66510.0,44.3231,44.3321,44.2427,44.2427,66510.0
2018-07-31 11:20:00,49.51,49.64,49.51,49.64,58394.0,44.2427,44.3589,44.2427,44.3589,58394.0
2018-07-31 11:30:00,49.64,49.75,49.63,49.74,86503.0,44.3589,44.4572,44.3499,44.4482,86503.0
2018-07-31 11:40:00,49.75,49.75,49.64,49.66,53772.0,44.4572,44.4572,44.3589,44.3767,53772.0
2018-07-31 11:50:00,49.68,49.71,49.66,49.68,51468.0,44.3946,44.4214,44.3767,44.3946,51468.0
2018-07-31 12:00:00,49.69,49.77,49.69,49.74,64972.0,44.4035,44.475,44.4035,44.4482,64972.0
2018-07-31 12:10:00,49.74,49.76,49.69,49.75,32193.0,44.4482,44.4661,44.4035,44.4572,32193.0
2018-07-31 12:20:00,49.76,49.83,49.76,49.82,41554.0,44.4661,44.5286,44.4661,44.5197,41554.0
2018-07-31 12:30:00,49.81,49.83,49.78,49.79,51528.0,44.5108,44.5286,44.484,44.4929,51528.0
2018-07-31 12:40:00,49.78,49.86,49.77,49.83,46286.0,44.484,44.5555,44.475,44.5286,46286.0
2018-07-31 12:50:00,49.83,49.84,49.8,49.82,42290.0,44.5286,44.5376,44.5018,44.5197,42290.0
2018-07-31 13:00:00,49.82,49.83,49.73,49.75,39603.0,44.5197,44.5286,44.4393,44.4572,39603.0
2018-07-31 13:10:00,49.74,49.75,49.68,49.7,92348.0,44.4482,44.4572,44.3946,44.4125,92348.0
2018-07-31 13:20:00,49.7,49.78,49.69,49.76,68241.0,44.4125,44.484,44.4035,44.4661,68241.0
2018-07-31 13:30:00,49.76,49.76,49.7,49.74,69358.0,44.4661,44.4661,44.4125,44.4482,69358.0
2018-07-31 13:40:00,49.74,49.77,49.71,49.76,41471.0,44.4482,44.475,44.4214,44.4661,41471.0
2018-07-31 13:50:00,49.76,49.81,49.75,49.79,27255.0,44.4661,44.5108,44.4572,44.4929,27255.0
2018-07-31 14:00:00,49.79,49.79,49.71,49.72,43406.0,44.4929,44.4929,44.4214,44.4304,43406.0
2018-07-31 14:10:00,49.73,49.75,49.71,49.74,25359.0,44.4393,44.4572,44.4214,44.4482,25359.0
2018-07-31 14:20:00,49.75,49.83,49.74,49.82,24766.0,44.4572,44.5286,44.4482,44.5197,24766.0
2018-07-31 14:30:00,49.82,49.83,49.78,49.79,26359.0,44.5197,44.5286,44.484,44.4929,26359.0
2018-07-31 14:40:00,49.79,49.8,49.76,49.78,56486.0,44.4929,44.5018,44.4661,44.484,56486.0
2018-07-31 14:50:00,49.78,49.78,49.71,49.72,45664.0,44.484,44.484,44.4214,44.4304,45664.0
2018-07-31 15:00:00,49.72,49.73,49.69,49.71,99652.0,44.4304,44.4393,44.4035,44.4214,99652.0
2018-07-31 15:10:00,49.71,49.73,49.69,49.71,214918.0,44.4214,44.4393,44.4035,44.4214,214918.0
2018-07-31 15:20:00,49.71,49.75,49.69,49.7,82948.0,44.4214,44.4572,44.4035,44.4125,82948.0
2018-07-31 15:30:00,49.7,49.7,49.64,49.66,178272.0,44.4125,44.4125,44.3589,44.3767,178272.0
2018-07-31 15:40:00,49.66,49.67,49.58,49.6,227287.0,44.3767,44.3857,44.3052,44.3231,227287.0
2018-07-31 15:50:00,49.6,49.62,49.57,49.6,654475.0,44.3231,44.341,44.2963,44.3231,654475.0
2018-08-01 09:30:00,49.44,49.61,49.41,49.56,95667.0,44.1801,44.3321,44.1533,44.2874,95667.0
2018-08-01 09:40:00,49.55,49.66,49.45,49.64,233940.0,44.2784,44.3767,44.1891,44.3589,233940.0
2018-08-01 09:50:00,49.63,49.67,49.5,49.6,136212.0,44.3499,44.3857,44.2338,44.3231,136212.0
2018-08-01 10:00:00,49.61,49.61,49.38,49.46,76467.0,44.3321,44.3321,44.1265,44.198,76467.0
2018-08-01 10:10:00,49.47,49.65,49.47,49.58,121859.0,44.2069,44.3678,44.2069,44.3052,121859.0
2018-08-01 10:20:00,49.58,49.62,49.54,49.58,89972.0,44.3052,44.341,44.2695,44.3052,89972.0
2018-08-01 10:30:00,49.57,49.6,49.52,49.55,38671.0,44.2963,44.3231,44.2516,44.2784,38671.0
2018-08-01 10:40:00,49.55,49.55,49.39,49.44,80525.0,44.2784,44.2784,44.1355,44.1801,80525.0
2018-08-01 10:50:00,49.43,49.44,49.32,49.33,60901.0,44.1712,44.1801,44.0729,44.0818,60901.0
2018-08-01 11:00:00,49.33,49.37,49.2,49.2,100498.0,44.0818,44.1176,43.9657,43.9657,100498.0
2018-08-01 11:10:00,49.2,49.23,49.11,49.16,144981.0,43.9657,43.9925,43.8852,43.9299,144981.0
2018-08-01 11:20:00,49.16,49.17,49.1,49.13,116023.0,43.9299,43.9389,43.8763,43.9031,116023.0
2018-08-01 11:30:00,49.14,49.2,49.11,49.14,81853.0,43.9121,43.9657,43.8852,43.9121,81853.0
2018-08-01 11:40:00,49.13,49.14,49.03,49.04,53992.0,43.9031,43.9121,43.8138,43.8227,53992.0
2018-08-01 11:50:00,49.03,49.07,48.89,48.9,206521.0,43.8138,43.8495,43.6887,43.6976,206521.0
2018-08-01 12:00:00,48.9,49.04,48.85,49.01,175242.0,43.6976,43.8227,43.6529,43.7959,175242.0
2018-08-01 12:10:00,49.01,49.03,48.97,48.98,95098.0,43.7959,43.8138,43.7601,43.7691,95098.0
2018-08-01 12:20:00,48.99,49.0,48.91,48.91,105544.0,43.778,43.787,43.7065,43.7065,105544.0
2018-08-01 12:30:00,48.9,48.96,48.85,48.85,86483.0,43.6976,43.7512,43.6529,43.6529,86483.0
2018-08-01 12:40:00,48.85,48.88,48.78,48.85,69707.0,43.6529,43.6797,43.5904,43.6529,69707.0
2018-08-01 12:50:00,48.86,48.88,48.82,48.84,69344.0,43.6618,43.6797,43.6261,43.644,69344.0
2018-08-01 13:00:00,48.84,48.88,48.82,48.85,38478.0,43.644,43.6797,43.6261,43.6529,38478.0
2018-08-01 13:10:00,48.84,48.91,48.83,48.91,31611.0,43.644,43.7065,43.635,43.7065,31611.0
2018-08-01 13:20:00,48.91,48.95,48.88,48.93,50298.0,43.7065,43.7423,43.6797,43.7244,50298.0
2018-08-01 13:30:00,48.93,48.96,48.9,48.93,107562.0,43.7244,43.7512,43.6976,43.7244,107562.0
2018-08-01 13:40:00,48.93,48.93,48.88,48.91,41134.0,43.7244,43.7244,43.6797,43.7065,41134.0
2018-08-01 13:50:00,48.9,48.9,48.8,48.82,138325.0,43.6976,43.6976,43.6082,43.6261,138325.0
2018-08-01 14:00:00,48.81,48.82,48.74,48.8,189143.0,43.6172,43.6261,43.5546,43.6082,189143.0
2018-08-01 14:10:00,48.8,48.97,48.78,48.94,96286.0,43.6082,43.7601,43.5904,43.7333,96286.0
2018-08-01 14:20:00,48.94,49.03,48.91,49.03,75166.0,43.7333,43.8138,43.7065,43.8138,75166.0
2018-08-01 14:30:00,49.03,49.03,48.89,48.91,79058.0,43.8138,43.8138,43.6887,43.7065,79058.0
2018-08-01 14:40:00,48.91,48.92,48.84,48.9,224130.0,43.7065,43.7155,43.644,43.6976,224130.0
2018-08-01 14:50:00,48.91,49.0,48.9,48.99,198370.0,43.7065,43.787,43.6976,43.778,198370.0
2018-08-01 15:00:00,48.99,49.05,48.97,48.99,132774.0,43.778,43.8316,43.7601,43.778,132774.0
2018-08-01 15:10:00,49.0,49.01,48.94,48.98,52961.0,43.787,43.7959,43.7333,43.7691,52961.0
2018-08-01 15:20:00,48.98,49.03,48.98,49.02,50289.0,43.7691,43.8138,43.7691,43.8048,50289.0
2018-08-01 15:30:00,49.02,49.03,48.99,49.0,114175.0,43.8048,43.8138,43.778,43.787,114175.0
2018-08-01 15:40:00,48.99,49.03,48.98,49.03,222360.0,43.778,43.8138,43.7691,43.8138,222360.0
2018-08-01 15:50:00,49.02,49.04,48.98,48.99,466996.0,43.8048,43.8227,43.7691,43.778,466996.0
2018-08-02 09:30:00,48.82,48.94,48.53,48.92,154894.0,43.6261,43.7333,43.367,43.7155,154894.0
2018-08-02 09:40:00,48.92,49.04,48.84,49.02,340347.0,43.7155,43.8227,43.644,43.8048,340347.0
2018-08-02 09:50:00,49.02,49.02,48.77,48.78,352947.0,43.8048,43.8048,43.5814,43.5904,352947.0
2018-08-02 10:00:00,48.78,49.02,48.78,49.01,186882.0,43.5904,43.8048,43.5904,43.7959,186882.0
2018-08-02 10:10:00,49.01,49.12,48.97,49.09,226533.0,43.7959,43.8942,43.7601,43.8674,226533.0
2018-08-02 10:20:00,49.08,49.27,49.08,49.24,299237.0,43.8584,44.0282,43.8584,44.0014,299237.0
2018-08-02 10:30:00,49.25,49.29,49.17,49.27,102205.0,44.0104,44.0461,43.9389,44.0282,102205.0
2018-08-02 10:40:00,49.25,49.25,49.17,49.22,134629.0,44.0104,44.0104,43.9389,43.9835,134629.0
2018-08-02 10:50:00,49.22,49.26,49.17,49.24,331186.0,43.9835,44.0193,43.9389,44.0014,331186.0
2018-08-02 11:00:00,49.24,49.31,49.2,49.21,87469.0,44.0014,44.064,43.9657,43.9746,87469.0
2018-08-02 11:10:00,49.2,49.27,49.14,49.22,81343.0,43.9657,44.0282,43.9121,43.9835,81343.0
2018-08-02 11:20:00,49.22,49.22,49.14,49.16,59869.0,43.9835,43.9835,43.9121,43.9299,59869.0
2018-08-02 11:30:00,49.17,49.19,49.09,49.14,75428.0,43.9389,43.9567,43.8674,43.9121,75428.0
2018-08-02 11:40:00,49.14,49.15,48.99,49.0,124387.0,43.9121,43.921,43.778,43.787,124387.0
2018-08-02 11:50:00,49.0,49.13,48.98,49.08,96969.0,43.787,43.9031,43.7691,43.8584,96969.0
2018-08-02 12:00:00,49.08,49.17,49.05,49.14,94363.0,43.8584,43.9389,43.8316,43.9121,94363.0
2018-08-02 12:10:00,49.14,49.2,49.11,49.19,113210.0,43.9121,43.9657,43.8852,43.9567,113210.0
2018-08-02 12:20:00,49.19,49.25,49.17,49.23,70279.0,43.9567,44.0104,43.9389,43.9925,70279.0
2018-08-02 12:30:00,49.23,49.26,49.2,49.26,56343.0,43.9925,44.0193,43.9657,44.0193,56343.0
2018-08-02 12:40:00,49.26,49.3,49.24,49.27,93354.0,44.0193,44.055,44.0014,44.0282,93354.0
2018-08-02 12:50:00,49.27,49.34,49.26,49.32,35898.0,44.0282,44.0908,44.0193,44.0729,35898.0
2018-08-02 13:00:00,49.32,49.44,49.31,49.42,62806.0,44.0729,44.1801,44.064,44.1623,62806.0
2018-08-02 13:10:00,49.41,49.45,49.37,49.41,87773.0,44.1533,44.1891,44.1176,44.1533,87773.0
2018-08-02 13:20:00,49.41,49.45,49.4,49.4,56803.0,44.1533,44.1891,44.1444,44.1444,56803.0
2018-08-02 13:30:00,49.41,49.45,49.41,49.43,56447.0,44.1533,44.1891,44.1533,44.1712,56447.0
2018-08-02 13:40:00,49.44,49.46,49.39,49.43,84078.0,44.1801,44.198,44.1355,44.1712,84078.0
2018-08-02 13:50:00,49.44,49.47,49.41,49.45,62204.0,44.1801,44.2069,44.1533,44.1891,62204.0
2018-08-02 14:00:00,49.44,49.52,49.43,49.49,114273.0,44.1801,44.2516,44.1712,44.2248,114273.0
2018-08-02 14:10:00,49.48,49.48,49.42,49.44,151652.0,44.2159,44.2159,44.1623,44.1801,151652.0
2018-08-02 14:20:00,49.44,49.46,49.42,49.46,62927.0,44.1801,44.198,44.1623,44.198,62927.0
2018-08-02 14:30:00,49.46,49.55,49.44,49.53,268201.0,44.198,44.2784,44.1801,44.2606,268201.0
2018-08-02 14:40:00,49.53,49.56,49.51,49.52,117679.0,44.2606,44.2874,44.2427,44.2516,117679.0
2018-08-02 14:50:00,49.53,49.6,49.53,49.58,95259.0,44.2606,44.3231,44.2606,44.3052,95259.0
2018-08-02 15:00:00,49.58,49.61,49.54,49.59,75812.0,44.3052,44.3321,44.2695,44.3142,75812.0
2018-08-02 15:10:00,49.58,49.6,49.55,49.6,120042.0,44.3052,44.3231,44.2784,44.3231,120042.0
2018-08-02 15:20:00,49.59,49.6,49.52,49.52,51495.0,44.3142,44.3231,44.2516,44.2516,51495.0
2018-08-02 15:30:00,49.51,49.55,49.5,49.53,192531.0,44.2427,44.2784,44.2338,44.2606,192531.0
2018-08-02 15:40:00,49.53,49.61,49.53,49.61,235487.0,44.2606,44.3321,44.2606,44.3321,235487.0
2018-08-02 15:50:00,49.61,49.62,49.56,49.58,628842.0,44.3321,44.341,44.2874,44.3052,628842.0
2018-08-03 09:30:00,49.64,50.02,49.6,49.92,176963.0,44.3589,44.6984,44.3231,44.6091,176963.0
2018-08-03 09:40:00,49.92,50.01,49.84,49.95,147794.0,44.6091,44.6895,44.5376,44.6359,147794.0
2018-08-03 09:50:00,49.94,50.0,49.81,49.94,177193.0,44.6269,44.6806,44.5108,44.6269,177193.0
2018-08-03 10:00:00,49.93,50.05,49.87,50.03,227014.0,44.618,44.7252,44.5644,44.7074,227014.0
2018-08-03 10:10:00,50.03,50.05,49.84,49.89,94835.0,44.7074,44.7252,44.5376,44.5823,94835.0
2018-08-03 10:20:00,49.89,50.01,49.83,50.0,71344.0,44.5823,44.6895,44.5286,44.6806,71344.0
2018-08-03 10:30:00,49.99,49.99,49.77,49.8,101761.0,44.6716,44.6716,44.475,44.5018,101761.0
2018-08-03 10:40:00,49.81,49.86,49.73,49.76,163188.0,44.5108,44.5555,44.4393,44.4661,163188.0
2018-08-03 10:50:00,49.76,49.82,49.68,49.81,120351.0,44.4661,44.5197,44.3946,44.5108,120351.0
2018-08-03 11:00:00,49.81,49.86,49.74,49.76,52590.0,44.5108,44.5555,44.4482,44.4661,52590.0
2018-08-03 11:10:00,49.76,49.88,49.76,49.8,61227.0,44.4661,44.5733,44.4661,44.5018,61227.0
2018-08-03 11:20:00,49.8,49.89,49.74,49.74,32232.0,44.5018,44.5823,44.4482,44.4482,32232.0
2018-08-03 11:30:00,49.74,49.82,49.72,49.82,68391.0,44.4482,44.5197,44.4304,44.5197,68391.0
2018-08-03 11:40:00,49.82,49.82,49.69,49.71,41480.0,44.5197,44.5197,44.4035,44.4214,41480.0
2018-08-03 11:50:00,49.72,49.75,49.64,49.66,67434.0,44.4304,44.4572,44.3589,44.3767,67434.0
2018-08-03 12:00:00,49.66,49.72,49.64,49.64,93380.0,44.3767,44.4304,44.3589,44.3589,93380.0
2018-08-03 12:10:00,49.64,49.67,49.61,49.65,72568.0,44.3589,44.3857,44.3321,44.3678,72568.0
2018-08-03 12:20:00,49.65,49.73,49.64,49.7,71968.0,44.3678,44.4393,44.3589,44.4125,71968.0
2018-08-03 12:30:00,49.7,49.74,49.69,49.72,195048.0,44.4125,44.4482,44.4035,44.4304,195048.0
2018-08-03 12:40:00,49.72,49.73,49.64,49.64,80015.0,44.4304,44.4393,44.3589,44.3589,80015.0
2018-08-03 12:50:00,49.64,49.72,49.63,49.7,72180.0,44.3589,44.4304,44.3499,44.4125,72180.0
2018-08-03 13:00:00,49.71,49.72,49.62,49.66,52841.0,44.4214,44.4304,44.341,44.3767,52841.0
2018-08-03 13:10:00,49.65,49.73,49.62,49.7,54377.0,44.3678,44.4393,44.341,44.4125,54377.0
2018-08-03 13:20:00,49.69,49.74,49.68,49.73,52305.0,44.4035,44.4482,44.3946,44.4393,52305.0
2018-08-03 13:30:00,49.73,49.76,49.7,49.75,65250.0,44.4393,44.4661,44.4125,44.4572,65250.0
2018-08-03 13:40:00,49.76,49.82,49.75,49.79,26695.0,44.4661,44.5197,44.4572,44.4929,26695.0
2018-08-03 13:50:00,49.8,49.85,49.79,49.8,46011.0,44.5018,44.5465,44.4929,44.5018,46011.0
2018-08-03 14:00:00,49.8,49.81,49.77,49.8,38412.0,44.5018,44.5108,44.475,44.5018,38412.0
2018-08-03 14:10:00,49.81,49.82,49.75,49.79,67020.0,44.5108,44.5197,44.4572,44.4929,67020.0
2018-08-03 14:20:00,49.78,49.82,49.77,49.8,77750.0,44.484,44.5197,44.475,44.5018,77750.0
2018-08-03 14:30:00,49.81,49.85,49.81,49.84,97161.0,44.5108,44.5465,44.5108,44.5376,97161.0
2018-08-03 14:40:00,49.84,49.89,49.83,49.87,121435.0,44.5376,44.5823,44.5286,44.5644,121435.0
2018-08-03 14:50:00,49.88,49.89,49.81,49.87,113305.0,44.5733,44.5823,44.5108,44.5644,113305.0
2018-08-03 15:00:00,49.87,49.89,49.85,49.89,44166.0,44.5644,44.5823,44.5465,44.5823,44166.0
2018-08-03 15:10:00,49.9,49.94,49.9,49.94,82932.0,44.5912,44.6269,44.5912,44.6269,82932.0
2018-08-03 15:20:00,49.93,49.97,49.9,49.91,156111.0,44.618,44.6538,44.5912,44.6001,156111.0
2018-08-03 15:30:00,49.91,49.95,49.89,49.94,205376.0,44.6001,44.6359,44.5823,44.6269,205376.0
2018-08-03 15:40:00,49.94,49.97,49.91,49.94,327860.0,44.6269,44.6538,44.6001,44.6269,327860.0
2018-08-03 15:50:00,49.94,49.97,49.92,49.96,338786.0,44.6269,44.6538,44.6091,44.6448,338786.0
2018-08-06 09:30:00,49.94,50.06,49.68,49.88,478900.0,44.6269,44.7342,44.3946,44.5733,478900.0
2018-08-06 09:40:00,49.88,49.97,49.82,49.91,162199.0,44.5733,44.6538,44.5197,44.6001,162199.0
2018-08-06 09:50:00,49.91,49.95,49.79,49.9,147761.0,44.6001,44.6359,44.4929,44.5912,147761.0
2018-08-06 10:00:00,49.9,49.99,49.85,49.99,125130.0,44.5912,44.6716,44.5465,44.6716,125130.0
2018-08-06 10:10:00,50.0,50.14,49.99,50.13,87230.0,44.6806,44.8057,44.6716,44.7967,87230.0
2018-08-06 10:20:00,50.12,50.17,49.9,49.93,207611.0,44.7878,44.8325,44.5912,44.618,207611.0
2018-08-06 10:30:00,49.95,50.06,49.94,50.02,90902.0,44.6359,44.7342,44.6269,44.6984,90902.0
2018-08-06 10:40:00,50.03,50.03,49.88,49.89,99337.0,44.7074,44.7074,44.5733,44.5823,99337.0
2018-08-06 10:50:00,49.88,49.91,49.84,49.88,78560.0,44.5733,44.6001,44.5376,44.5733,78560.0
2018-08-06 11:00:00,49.88,49.97,49.87,49.93,54865.0,44.5733,44.6538,44.5644,44.618,54865.0
2018-08-06 11:10:00,49.93,49.95,49.79,49.81,44116.0,44.618,44.6359,44.4929,44.5108,44116.0
2018-08-06 11:20:00,49.81,49.94,49.81,49.91,117096.0,44.5108,44.6269,44.5108,44.6001,117096.0
2018-08-06 11:30:00,49.9,49.96,49.88,49.95,79411.0,44.5912,44.6448,44.5733,44.6359,79411.0
2018-08-06 11:40:00,49.95,49.98,49.93,49.96,78213.0,44.6359,44.6627,44.618,44.6448,78213.0
2018-08-06 11:50:00,49.96,49.97,49.91,49.94,49830.0,44.6448,44.6538,44.6001,44.6269,49830.0
2018-08-06 12:00:00,49.94,50.01,49.92,49.99,53069.0,44.6269,44.6895,44.6091,44.6716,53069.0
2018-08-06 12:10:00,49.99,50.06,49.97,50.05,99148.0,44.6716,44.7342,44.6538,44.7252,99148.0
2018-08-06 12:20:00,50.05,50.1,50.02,50.08,120236.0,44.7252,44.7699,44.6984,44.7521,120236.0
2018-08-06 12:30:00,50.07,50.13,50.05,50.09,63939.0,44.7431,44.7967,44.7252,44.761,63939.0
2018-08-06 12:40:00,50.08,50.09,50.05,50.06,23538.0,44.7521,44.761,44.7252,44.7342,23538.0
2018-08-06 12:50:00,50.07,50.18,50.06,50.18,69561.0,44.7431,44.8414,44.7342,44.8414,69561.0
2018-08-06 13:00:00,50.18,50.2,50.13,50.16,118145.0,44.8414,44.8593,44.7967,44.8235,118145.0
2018-08-06 13:10:00,50.16,50.18,50.12,50.13,76164.0,44.8235,44.8414,44.7878,44.7967,76164.0
2018-08-06 13:20:00,50.13,50.14,50.1,50.11,41649.0,44.7967,44.8057,44.7699,44.7789,41649.0
2018-08-06 13:30:00,50.12,50.12,50.07,50.08,51592.0,44.7878,44.7878,44.7431,44.7521,51592.0
2018-08-06 13:40:00,50.09,50.09,50.04,50.05,44828.0,44.761,44.761,44.7163,44.7252,44828.0
2018-08-06 13:50:00,50.05,50.05,50.0,50.04,76873.0,44.7252,44.7252,44.6806,44.7163,76873.0
2018-08-06 14:00:00,50.04,50.17,50.04,50.15,44176.0,44.7163,44.8325,44.7163,44.8146,44176.0
2018-08-06 14:10:00,50.15,50.2,50.15,50.2,91084.0,44.8146,44.8593,44.8146,44.8593,91084.0
2018-08-06 14:20:00,50.2,50.2,50.16,50.16,52404.0,44.8593,44.8593,44.8235,44.8235,52404.0
2018-08-06 14:30:00,50.15,50.18,50.14,50.15,45003.0,44.8146,44.8414,44.8057,44.8146,45003.0
2018-08-06 14:40:00,50.14,50.17,50.14,50.15,40950.0,44.8057,44.8325,44.8057,44.8146,40950.0
2018-08-06 14:50:00,50.15,50.2,50.15,50.19,133702.0,44.8146,44.8593,44.8146,44.8503,133702.0
2018-08-06 15:00:00,50.19,50.2,50.13,50.15,103900.0,44.8503,44.8593,44.7967,44.8146,103900.0
2018-08-06 15:10:00,50.15,50.16,50.12,50.14,37580.0,44.8146,44.8235,44.7878,44.8057,37580.0
2018-08-06 15:20:00,50.14,50.17,50.13,50.16,93587.0,44.8057,44.8325,44.7967,44.8235,93587.0
2018-08-06 15:30:00,50.16,50.24,50.16,50.23,165067.0,44.8235,44.895,44.8235,44.8861,165067.0
2018-08-06 15:40:00,50.21,50.24,50.19,50.24,224675.0,44.8682,44.895,44.8503,44.895,224675.0
2018-08-06 15:50:00,50.24,50.27,50.22,50.27,661367.0,44.895,44.9218,44.8772,44.9218,661367.0
2018-08-07 09:30:00,50.39,50.62,50.39,50.58,264827.0,45.0291,45.2346,45.0291,45.1989,264827.0
2018-08-07 09:40:00,50.58,50.66,50.39,50.4,243810.0,45.1989,45.2703,45.0291,45.038,243810.0
2018-08-07 09:50:00,50.38,50.49,50.38,50.42,145218.0,45.0201,45.1184,45.0201,45.0559,145218.0
2018-08-07 10:00:00,50.42,50.45,50.32,50.45,70676.0,45.0559,45.0827,44.9665,45.0827,70676.0
2018-08-07 10:10:00,50.45,50.51,50.43,50.5,117153.0,45.0827,45.1363,45.0648,45.1274,117153.0
2018-08-07 10:20:00,50.51,50.59,50.5,50.54,181947.0,45.1363,45.2078,45.1274,45.1631,181947.0
2018-08-07 10:30:00,50.54,50.56,50.46,50.55,109395.0,45.1631,45.181,45.0916,45.172,109395.0
2018-08-07 10:40:00,50.55,50.58,50.51,50.54,99632.0,45.172,45.1989,45.1363,45.1631,99632.0
2018-08-07 10:50:00,50.54,50.6,50.49,50.53,89922.0,45.1631,45.2167,45.1184,45.1542,89922.0
2018-08-07 11:00:00,50.54,50.71,50.52,50.67,189194.0,45.1631,45.315,45.1452,45.2793,189194.0
2018-08-07 11:10:00,50.66,50.77,50.66,50.66,136095.0,45.2703,45.3686,45.2703,45.2703,136095.0
2018-08-07 11:20:00,50.66,50.69,50.58,50.61,146357.0,45.2703,45.2972,45.1989,45.2257,146357.0
2018-08-07 11:30:00,50.6,50.63,50.55,50.57,111629.0,45.2167,45.2435,45.172,45.1899,111629.0
2018-08-07 11:40:00,50.57,50.58,50.54,50.56,32267.0,45.1899,45.1989,45.1631,45.181,32267.0
2018-08-07 11:50:00,50.55,50.64,50.54,50.63,73969.0,45.172,45.2525,45.1631,45.2435,73969.0
2018-08-07 12:00:00,50.64,50.65,50.59,50.62,59419.0,45.2525,45.2614,45.2078,45.2346,59419.0
2018-08-07 12:10:00,50.62,50.62,50.58,50.62,173590.0,45.2346,45.2346,45.1989,45.2346,173590.0
2018-08-07 12:20:00,50.62,50.65,50.59,50.61,206156.0,45.2346,45.2614,45.2078,45.2257,206156.0
2018-08-07 12:30:00,50.61,50.72,50.6,50.72,95117.0,45.2257,45.324,45.2167,45.324,95117.0
2018-08-07 12:40:00,50.73,50.76,50.69,50.74,96469.0,45.3329,45.3597,45.2972,45.3418,96469.0
2018-08-07 12:50:00,50.75,50.75,50.68,50.68,134985.0,45.3508,45.3508,45.2882,45.2882,134985.0
2018-08-07 13:00:00,50.68,50.69,50.63,50.64,49956.0,45.2882,45.2972,45.2435,45.2525,49956.0
2018-08-07 13:10:00,50.64,50.69,50.62,50.63,62226.0,45.2525,45.2972,45.2346,45.2435,62226.0
2018-08-07 13:20:00,50.63,50.69,50.62,50.67,41189.0,45.2435,45.2972,45.2346,45.2793,41189.0
2018-08-07 13:30:00,50.66,50.73,50.65,50.66,48617.0,45.2703,45.3329,45.2614,45.2703,48617.0
2018-08-07 13:40:00,50.65,50.66,50.63,50.64,72460.0,45.2614,45.2703,45.2435,45.2525,72460.0
2018-08-07 13:50:00,50.64,50.68,50.62,50.63,78414.0,45.2525,45.2882,45.2346,45.2435,78414.0
2018-08-07 14:00:00,50.62,50.7,50.61,50.69,77264.0,45.2346,45.3061,45.2257,45.2972,77264.0
2018-08-07 14:10:00,50.69,50.7,50.65,50.66,39440.0,45.2972,45.3061,45.2614,45.2703,39440.0
2018-08-07 14:20:00,50.66,50.74,50.66,50.73,29381.0,45.2703,45.3418,45.2703,45.3329,29381.0
2018-08-07 14:30:00,50.72,50.79,50.71,50.79,172972.0,45.324,45.3865,45.315,45.3865,172972.0
2018-08-07 14:40:00,50.78,50.78,50.71,50.71,62711.0,45.3776,45.3776,45.315,45.315,62711.0
2018-08-07 14:50:00,50.72,50.76,50.71,50.74,33303.0,45.324,45.3597,45.315,45.3418,33303.0
2018-08-07 15:00:00,50.73,50.74,50.67,50.69,72888.0,45.3329,45.3418,45.2793,45.2972,72888.0
2018-08-07 15:10:00,50.69,50.73,50.67,50.71,92940.0,45.2972,45.3329,45.2793,45.315,92940.0
2018-08-07 15:20:00,50.71,50.79,50.71,50.78,119839.0,45.315,45.3865,45.315,45.3776,119839.0
2018-08-07 15:30:00,50.78,50.78,50.73,50.73,209550.0,45.3776,45.3776,45.3329,45.3329,209550.0
2018-08-07 15:40:00,50.73,50.74,50.72,50.73,300404.0,45.3329,45.3418,45.324,45.3329,300404.0
2018-08-07 15:50:00,50.73,50.73,50.65,50.67,561787.0,45.3329,45.3329,45.2614,45.2793,561787.0
2018-08-08 09:30:00,50.68,50.82,50.67,50.76,155907.0,45.2882,45.4133,45.2793,45.3597,155907.0
2018-08-08 09:40:00,50.75,50.76,50.62,50.74,100503.0,45.3508,45.3597,45.2346,45.3418,100503.0
2018-08-08 09:50:00,50.75,50.8,50.71,50.77,168839.0,45.3508,45.3955,45.315,45.3686,168839.0
2018-08-08 10:00:00,50.77,50.78,50.65,50.77,99618.0,45.3686,45.3776,45.2614,45.3686,99618.0
2018-08-08 10:10:00,50.77,50.77,50.49,50.5,74741.0,45.3686,45.3686,45.1184,45.1274,74741.0
2018-08-08 10:20:00,50.49,50.57,50.37,50.43,101115.0,45.1184,45.1899,45.0112,45.0648,101115.0
2018-08-08 10:30:00,50.42,50.48,50.36,50.45,89251.0,45.0559,45.1095,45.0023,45.0827,89251.0
2018-08-08 10:40:00,50.47,50.49,50.41,50.45,69441.0,45.1006,45.1184,45.0469,45.0827,69441.0
2018-08-08 10:50:00,50.46,50.56,50.46,50.55,82719.0,45.0916,45.181,45.0916,45.172,82719.0
2018-08-08 11:00:00,50.56,50.56,50.49,50.49,63504.0,45.181,45.181,45.1184,45.1184,63504.0
2018-08-08 11:10:00,50.49,50.6,50.48,50.57,72323.0,45.1184,45.2167,45.1095,45.1899,72323.0
2018-08-08 11:20:00,50.57,50.62,50.52,50.54,62781.0,45.1899,45.2346,45.1452,45.1631,62781.0
2018-08-08 11:30:00,50.54,50.65,50.54,50.61,30588.0,45.1631,45.2614,45.1631,45.2257,30588.0
2018-08-08 11:40:00,50.61,50.7,50.61,50.7,41372.0,45.2257,45.3061,45.2257,45.3061,41372.0
2018-08-08 11:50:00,50.7,50.71,50.65,50.67,66424.0,45.3061,45.315,45.2614,45.2793,66424.0
2018-08-08 12:00:00,50.67,50.67,50.6,50.65,267811.0,45.2793,45.2793,45.2167,45.2614,267811.0
2018-08-08 12:10:00,50.65,50.72,50.65,50.71,55268.0,45.2614,45.324,45.2614,45.315,55268.0
2018-08-08 12:20:00,50.72,50.72,50.65,50.66,69992.0,45.324,45.324,45.2614,45.2703,69992.0
2018-08-08 12:30:00,50.66,50.75,50.65,50.73,38868.0,45.2703,45.3508,45.2614,45.3329,38868.0
2018-08-08 12:40:00,50.74,50.75,50.7,50.72,41666.0,45.3418,45.3508,45.3061,45.324,41666.0
2018-08-08 12:50:00,50.72,50.72,50.62,50.63,69595.0,45.324,45.324,45.2346,45.2435,69595.0
2018-08-08 13:00:00,50.63,50.72,50.63,50.71,60405.0,45.2435,45.324,45.2435,45.315,60405.0
2018-08-08 13:10:00,50.71,50.74,50.7,50.73,46799.0,45.315,45.3418,45.3061,45.3329,46799.0
2018-08-08 13:20:00,50.72,50.76,50.67,50.68,32028.0,45.324,45.3597,45.2793,45.2882,32028.0
2018-08-08 13:30:00,50.69,50.75,50.69,50.72,68008.0,45.2972,45.3508,45.2972,45.324,68008.0
2018-08-08 13:40:00,50.72,50.78,50.7,50.75,47007.0,45.324,45.3776,45.3061,45.3508,47007.0
2018-08-08 13:50:00,50.75,50.79,50.7,50.72,69214.0,45.3508,45.3865,45.3061,45.324,69214.0
2018-08-08 14:00:00,50.71,50.73,50.69,50.72,23340.0,45.315,45.3329,45.2972,45.324,23340.0
2018-08-08 14:10:00,50.72,50.77,50.7,50.74,35484.0,45.324,45.3686,45.3061,45.3418,35484.0
2018-08-08 14:20:00,50.75,50.8,50.72,50.78,35405.0,45.3508,45.3955,45.324,45.3776,35405.0
2018-08-08 14:30:00,50.78,50.79,50.72,50.72,46510.0,45.3776,45.3865,45.324,45.324,46510.0
2018-08-08 14:40:00,50.72,50.72,50.68,50.69,36065.0,45.324,45.324,45.2882,45.2972,36065.0
2018-08-08 14:50:00,50.69,50.7,50.67,50.69,54082.0,45.2972,45.3061,45.2793,45.2972,54082.0
2018-08-08 15:00:00,50.7,50.76,50.7,50.74,74171.0,45.3061,45.3597,45.3061,45.3418,74171.0
2018-08-08 15:10:00,50.74,50.79,50.74,50.76,70444.0,45.3418,45.3865,45.3418,45.3597,70444.0
2018-08-08 15:20:00,50.76,50.8,50.75,50.77,174826.0,45.3597,45.3955,45.3508,45.3686,174826.0
2018-08-08 15:30:00,50.78,50.81,50.77,50.79,160838.0,45.3776,45.4044,45.3686,45.3865,160838.0
2018-08-08 15:40:00,50.8,50.81,50.75,50.76,189154.0,45.3955,45.4044,45.3508,45.3597,189154.0
2018-08-08 15:50:00,50.76,50.77,50.7,50.72,340302.0,45.3597,45.3686,45.3061,45.324,340302.0
2018-08-09 09:30:00,50.72,50.94,50.7,50.93,132073.0,45.324,45.5206,45.3061,45.5116,132073.0
2018-08-09 09:40:00,50.93,51.05,50.92,50.98,121813.0,45.5116,45.6189,45.5027,45.5563,121813.0
2018-08-09 09:50:00,50.98,51.13,50.98,51.06,174726.0,45.5563,45.6903,45.5563,45.6278,174726.0
2018-08-09 10:00:00,51.06,51.2,51.06,51.13,133120.0,45.6278,45.7529,45.6278,45.6903,133120.0
2018-08-09 10:10:00,51.14,51.23,51.13,51.22,206579.0,45.6993,45.7797,45.6903,45.7708,206579.0
2018-08-09 10:20:00,51.22,51.26,51.18,51.23,155578.0,45.7708,45.8065,45.735,45.7797,155578.0
2018-08-09 10:30:00,51.22,51.33,51.22,51.32,173664.0,45.7708,45.8691,45.7708,45.8601,173664.0
2018-08-09 10:40:00,51.33,51.34,51.27,51.27,104667.0,45.8691,45.878,45.8155,45.8155,104667.0
2018-08-09 10:50:00,51.27,51.27,51.16,51.16,117867.0,45.8155,45.8155,45.7172,45.7172,117867.0
2018-08-09 11:00:00,51.16,51.27,51.16,51.2,56637.0,45.7172,45.8155,45.7172,45.7529,56637.0
2018-08-09 11:10:00,51.19,51.21,51.12,51.13,57785.0,45.744,45.7618,45.6814,45.6903,57785.0
2018-08-09 11:20:00,51.14,51.17,51.07,51.07,67803.0,45.6993,45.7261,45.6367,45.6367,67803.0
2018-08-09 11:30:00,51.08,51.1,51.03,51.08,66075.0,45.6457,45.6635,45.601,45.6457,66075.0
2018-08-09 11:40:00,51.07,51.11,50.97,50.98,149307.0,45.6367,45.6725,45.5474,45.5563,149307.0
2018-08-09 11:50:00,50.97,51.07,50.97,51.07,44248.0,45.5474,45.6367,45.5474,45.6367,44248.0
2018-08-09 12:00:00,51.08,51.1,50.98,50.98,682281.0,45.6457,45.6635,45.5563,45.5563,682281.0
2018-08-09 12:10:00,50.98,51.0,50.94,50.96,519113.0,45.5563,45.5742,45.5206,45.5384,519113.0
2018-08-09 12:20:00,50.96,51.02,50.94,50.98,89573.0,45.5384,45.592,45.5206,45.5563,89573.0
2018-08-09 12:30:00,50.98,51.03,50.98,51.03,43879.0,45.5563,45.601,45.5563,45.601,43879.0
2018-08-09 12:40:00,51.02,51.03,50.98,51.03,58606.0,45.592,45.601,45.5563,45.601,58606.0
2018-08-09 12:50:00,51.03,51.06,51.02,51.03,93082.0,45.601,45.6278,45.592,45.601,93082.0
2018-08-09 13:00:00,51.04,51.04,50.95,50.96,98184.0,45.6099,45.6099,45.5295,45.5384,98184.0
2018-08-09 13:10:00,50.97,50.97,50.92,50.95,76774.0,45.5474,45.5474,45.5027,45.5295,76774.0
2018-08-09 13:20:00,50.95,50.99,50.91,50.98,55512.0,45.5295,45.5652,45.4937,45.5563,55512.0
2018-08-09 13:30:00,50.99,51.03,50.99,51.02,58214.0,45.5652,45.601,45.5652,45.592,58214.0
2018-08-09 13:40:00,51.02,51.04,51.01,51.03,60506.0,45.592,45.6099,45.5831,45.601,60506.0
2018-08-09 13:50:00,51.04,51.05,51.0,51.04,88131.0,45.6099,45.6189,45.5742,45.6099,88131.0
2018-08-09 14:00:00,51.03,51.04,50.98,51.0,86702.0,45.601,45.6099,45.5563,45.5742,86702.0
2018-08-09 14:10:00,51.0,51.05,50.98,51.05,51271.0,45.5742,45.6189,45.5563,45.6189,51271.0
2018-08-09 14:20:00,51.04,51.04,50.97,50.99,47275.0,45.6099,45.6099,45.5474,45.5652,47275.0
2018-08-09 14:30:00,50.99,51.04,50.99,51.01,47393.0,45.5652,45.6099,45.5652,45.5831,47393.0
2018-08-09 14:40:00,51.01,51.03,50.98,51.03,55406.0,45.5831,45.601,45.5563,45.601,55406.0
2018-08-09 14:50:00,51.02,51.04,51.01,51.02,42152.0,45.592,45.6099,45.5831,45.592,42152.0
2018-08-09 15:00:00,51.02,51.05,51.0,51.02,133495.0,45.592,45.6189,45.5742,45.592,133495.0
2018-08-09 15:10:00,51.02,51.04,50.99,51.02,170171.0,45.592,45.6099,45.5652,45.592,170171.0
2018-08-09 15:20:00,51.02,51.02,50.96,51.0,224545.0,45.592,45.592,45.5384,45.5742,224545.0
2018-08-09 15:30:00,51.0,51.02,50.97,51.0,206953.0,45.5742,45.592,45.5474,45.5742,206953.0
2018-08-09 15:40:00,51.0,51.0,50.93,50.94,196357.0,45.5742,45.5742,45.5116,45.5206,196357.0
2018-08-09 15:50:00,50.94,50.97,50.91,50.95,626751.0,45.5206,45.5474,45.4937,45.5295,626751.0
2018-08-10 09:30:00,50.81,51.1,50.72,50.92,145996.0,45.4044,45.6635,45.324,45.5027,145996.0
2018-08-10 09:40:00,50.91,51.05,50.86,50.89,329827.0,45.4937,45.6189,45.4491,45.4759,329827.0
2018-08-10 09:50:00,50.88,50.97,50.67,50.73,98719.0,45.4669,45.5474,45.2793,45.3329,98719.0
2018-08-10 10:00:00,50.73,50.88,50.7,50.88,142790.0,45.3329,45.4669,45.3061,45.4669,142790.0
2018-08-10 10:10:00,50.89,51.08,50.89,51.07,120408.0,45.4759,45.6457,45.4759,45.6367,120408.0
2018-08-10 10:20:00,51.07,51.1,50.98,51.01,105576.0,45.6367,45.6635,45.5563,45.5831,105576.0
2018-08-10 10:30:00,51.01,51.08,50.99,51.05,81277.0,45.5831,45.6457,45.5652,45.6189,81277.0
2018-08-10 10:40:00,51.05,51.14,51.02,51.12,43078.0,45.6189,45.6993,45.592,45.6814,43078.0
2018-08-10 10:50:00,51.11,51.14,51.03,51.12,40650.0,45.6725,45.6993,45.601,45.6814,40650.0
2018-08-10 11:00:00,51.13,51.18,51.12,51.14,65785.0,45.6903,45.735,45.6814,45.6993,65785.0
2018-08-10 11:10:00,51.14,51.22,51.14,51.22,38485.0,45.6993,45.7708,45.6993,45.7708,38485.0
2018-08-10 11:20:00,51.22,51.3,51.2,51.27,50026.0,45.7708,45.8423,45.7529,45.8155,50026.0
2018-08-10 11:30:00,51.28,51.4,51.24,51.37,285298.0,45.8244,45.9316,45.7886,45.9048,285298.0
2018-08-10 11:40:00,51.37,51.39,51.27,51.37,51828.0,45.9048,45.9227,45.8155,45.9048,51828.0
2018-08-10 11:50:00,51.37,51.46,51.37,51.45,113383.0,45.9048,45.9852,45.9048,45.9763,113383.0
2018-08-10 12:00:00,51.44,51.44,51.34,51.34,46265.0,45.9674,45.9674,45.878,45.878,46265.0
2018-08-10 12:10:00,51.33,51.38,51.33,51.35,17527.0,45.8691,45.9137,45.8691,45.8869,17527.0
2018-08-10 12:20:00,51.34,51.37,51.3,51.33,26292.0,45.878,45.9048,45.8423,45.8691,26292.0
2018-08-10 12:30:00,51.33,51.38,51.33,51.38,34421.0,45.8691,45.9137,45.8691,45.9137,34421.0
2018-08-10 12:40:00,51.38,51.41,51.37,51.39,42643.0,45.9137,45.9406,45.9048,45.9227,42643.0
2018-08-10 12:50:00,51.39,51.4,51.34,51.34,36229.0,45.9227,45.9316,45.878,45.878,36229.0
2018-08-10 13:00:00,51.34,51.34,51.29,51.31,23232.0,45.878,45.878,45.8333,45.8512,23232.0
2018-08-10 13:10:00,51.31,51.32,51.24,51.24,29549.0,45.8512,45.8601,45.7886,45.7886,29549.0
2018-08-10 13:20:00,51.24,51.26,51.19,51.2,27960.0,45.7886,45.8065,45.744,45.7529,27960.0
2018-08-10 13:30:00,51.2,51.22,51.16,51.19,25846.0,45.7529,45.7708,45.7172,45.744,25846.0
2018-08-10 13:40:00,51.18,51.22,51.15,51.19,49386.0,45.735,45.7708,45.7082,45.744,49386.0
2018-08-10 13:50:00,51.19,51.2,51.12,51.12,676957.0,45.744,45.7529,45.6814,45.6814,676957.0
2018-08-10 14:00:00,51.12,51.13,50.96,50.98,838276.0,45.6814,45.6903,45.5384,45.5563,838276.0
2018-08-10 14:10:00,50.98,51.03,50.95,50.95,207620.0,45.5563,45.601,45.5295,45.5295,207620.0
2018-08-10 14:20:00,50.95,50.96,50.86,50.86,96218.0,45.5295,45.5384,45.4491,45.4491,96218.0
2018-08-10 14:30:00,50.86,50.95,50.85,50.94,104237.0,45.4491,45.5295,45.4401,45.5206,104237.0
2018-08-10 14:40:00,50.94,50.94,50.9,50.91,140249.0,45.5206,45.5206,45.4848,45.4937,140249.0
2018-08-10 14:50:00,50.92,50.96,50.92,50.92,150532.0,45.5027,45.5384,45.5027,45.5027,150532.0
2018-08-10 15:00:00,50.93,50.93,50.87,50.91,97378.0,45.5116,45.5116,45.458,45.4937,97378.0
2018-08-10 15:10:00,50.91,50.98,50.89,50.96,57550.0,45.4937,45.5563,45.4759,45.5384,57550.0
2018-08-10 15:20:00,50.96,51.09,50.96,51.0,167258.0,45.5384,45.6546,45.5384,45.5742,167258.0
2018-08-10 15:30:00,51.0,51.02,50.96,51.01,190475.0,45.5742,45.592,45.5384,45.5831,190475.0
2018-08-10 15:40:00,51.0,51.02,50.97,51.0,180133.0,45.5742,45.592,45.5474,45.5742,180133.0
2018-08-10 15:50:00,51.0,51.04,50.97,50.98,311975.0,45.5742,45.6099,45.5474,45.5563,311975.0
2018-08-13 09:30:00,51.0,51.22,50.94,50.94,168094.0,45.5742,45.7708,45.5206,45.5206,168094.0
2018-08-13 09:40:00,50.93,50.96,50.74,50.91,106381.0,45.5116,45.5384,45.3418,45.4937,106381.0
2018-08-13 09:50:00,50.91,50.94,50.82,50.83,89225.0,45.4937,45.5206,45.4133,45.4223,89225.0
2018-08-13 10:00:00,50.83,50.88,50.78,50.88,68879.0,45.4223,45.4669,45.3776,45.4669,68879.0
2018-08-13 10:10:00,50.88,50.97,50.88,50.96,100947.0,45.4669,45.5474,45.4669,45.5384,100947.0
2018-08-13 10:20:00,50.95,50.99,50.85,50.86,67810.0,45.5295,45.5652,45.4401,45.4491,67810.0
2018-08-13 10:30:00,50.85,50.94,50.82,50.91,38769.0,45.4401,45.5206,45.4133,45.4937,38769.0
2018-08-13 10:40:00,50.92,50.93,50.87,50.87,55926.0,45.5027,45.5116,45.458,45.458,55926.0
2018-08-13 10:50:00,50.87,50.95,50.86,50.88,39661.0,45.458,45.5295,45.4491,45.4669,39661.0
2018-08-13 11:00:00,50.87,50.92,50.75,50.75,77975.0,45.458,45.5027,45.3508,45.3508,77975.0
2018-08-13 11:10:00,50.75,50.8,50.72,50.74,45321.0,45.3508,45.3955,45.324,45.3418,45321.0
2018-08-13 11:20:00,50.75,50.77,50.65,50.65,186716.0,45.3508,45.3686,45.2614,45.2614,186716.0
2018-08-13 11:30:00,50.65,50.67,50.6,50.65,104498.0,45.2614,45.2793,45.2167,45.2614,104498.0
2018-08-13 11:40:00,50.65,50.69,50.62,50.63,530098.0,45.2614,45.2972,45.2346,45.2435,530098.0
2018-08-13 11:50:00,50.63,50.64,50.52,50.52,76998.0,45.2435,45.2525,45.1452,45.1452,76998.0
2018-08-13 12:00:00,50.52,50.55,50.5,50.55,72438.0,45.1452,45.172,45.1274,45.172,72438.0
2018-08-13 12:10:00,50.55,50.62,50.54,50.58,31284.0,45.172,45.2346,45.1631,45.1989,31284.0
2018-08-13 12:20:00,50.59,50.61,50.5,50.61,581461.0,45.2078,45.2257,45.1274,45.2257,581461.0
2018-08-13 12:30:00,50.62,50.77,50.61,50.75,1054140.0,45.2346,45.3686,45.2257,45.3508,1054140.0
2018-08-13 12:40:00,50.75,50.84,50.73,50.82,1544419.0,45.3508,45.4312,45.3329,45.4133,1544419.0
2018-08-13 12:50:00,50.82,50.85,50.79,50.81,438855.0,45.4133,45.4401,45.3865,45.4044,438855.0
2018-08-13 13:00:00,50.81,50.81,50.7,50.72,96166.0,45.4044,45.4044,45.3061,45.324,96166.0
2018-08-13 13:10:00,50.72,50.75,50.64,50.71,103202.0,45.324,45.3508,45.2525,45.315,103202.0
2018-08-13 13:20:00,50.71,50.75,50.71,50.74,115507.0,45.315,45.3508,45.315,45.3418,115507.0
2018-08-13 13:30:00,50.75,50.79,50.71,50.72,22321.0,45.3508,45.3865,45.315,45.324,22321.0
2018-08-13 13:40:00,50.73,50.74,50.67,50.68,32489.0,45.3329,45.3418,45.2793,45.2882,32489.0
2018-08-13 13:50:00,50.67,50.73,50.67,50.67,27485.0,45.2793,45.3329,45.2793,45.2793,27485.0
2018-08-13 14:00:00,50.66,50.8,50.66,50.76,58262.0,45.2703,45.3955,45.2703,45.3597,58262.0
2018-08-13 14:10:00,50.75,50.84,50.75,50.83,30137.0,45.3508,45.4312,45.3508,45.4223,30137.0
2018-08-13 14:20:00,50.83,50.92,50.83,50.91,47102.0,45.4223,45.5027,45.4223,45.4937,47102.0
2018-08-13 14:30:00,50.92,50.93,50.85,50.88,65662.0,45.5027,45.5116,45.4401,45.4669,65662.0
2018-08-13 14:40:00,50.88,50.91,50.86,50.88,47689.0,45.4669,45.4937,45.4491,45.4669,47689.0
2018-08-13 14:50:00,50.87,50.89,50.81,50.85,30440.0,45.458,45.4759,45.4044,45.4401,30440.0
2018-08-13 15:00:00,50.84,50.85,50.81,50.82,50921.0,45.4312,45.4401,45.4044,45.4133,50921.0
2018-08-13 15:10:00,50.81,50.84,50.8,50.8,38353.0,45.4044,45.4312,45.3955,45.3955,38353.0
2018-08-13 15:20:00,50.8,50.81,50.72,50.74,37636.0,45.3955,45.4044,45.324,45.3418,37636.0
2018-08-13 15:30:00,50.74,50.77,50.72,50.75,57571.0,45.3418,45.3686,45.324,45.3508,57571.0
2018-08-13 15:40:00,50.74,50.78,50.72,50.72,97047.0,45.3418,45.3776,45.324,45.324,97047.0
2018-08-13 15:50:00,50.72,50.74,50.68,50.7,382495.0,45.324,45.3418,45.2882,45.3061,382495.0
2018-08-14 09:30:00,50.93,51.15,50.93,51.07,213490.0,45.5116,45.7082,45.5116,45.6367,213490.0
2018-08-14 09:40:00,51.07,51.23,51.05,51.15,101678.0,45.6367,45.7797,45.6189,45.7082,101678.0
2018-08-14 09:50:00,51.14,51.15,51.01,51.11,160803.0,45.6993,45.7082,45.5831,45.6725,160803.0
2018-08-14 10:00:00,51.12,51.25,51.09,51.24,376868.0,45.6814,45.7976,45.6546,45.7886,376868.0
2018-08-14 10:10:00,51.23,51.31,51.2,51.26,186234.0,45.7797,45.8512,45.7529,45.8065,186234.0
2018-08-14 10:20:00,51.27,51.38,51.23,51.36,134510.0,45.8155,45.9137,45.7797,45.8959,134510.0
2018-08-14 10:30:00,51.35,51.46,51.33,51.39,207183.0,45.8869,45.9852,45.8691,45.9227,207183.0
2018-08-14 10:40:00,51.39,51.47,51.38,51.45,158464.0,45.9227,45.9942,45.9137,45.9763,158464.0
2018-08-14 10:50:00,51.45,51.5,51.39,51.41,267945.0,45.9763,46.021,45.9227,45.9406,267945.0
2018-08-14 11:00:00,51.41,51.49,51.41,51.47,57038.0,45.9406,46.012,45.9406,45.9942,57038.0
2018-08-14 11:10:00,51.48,51.58,51.48,51.51,103140.0,46.0031,46.0925,46.0031,46.0299,103140.0
2018-08-14 11:20:00,51.51,51.59,51.49,51.57,173623.0,46.0299,46.1014,46.012,46.0835,173623.0
2018-08-14 11:30:00,51.56,51.58,51.46,51.49,76119.0,46.0746,46.0925,45.9852,46.012,76119.0
2018-08-14 11:40:00,51.49,51.5,51.39,51.5,102444.0,46.012,46.021,45.9227,46.021,102444.0
2018-08-14 11:50:00,51.5,51.5,51.4,51.44,49449.0,46.021,46.021,45.9316,45.9674,49449.0
2018-08-14 12:00:00,51.44,51.56,51.44,51.52,110714.0,45.9674,46.0746,45.9674,46.0389,110714.0
2018-08-14 12:10:00,51.52,51.56,51.48,51.51,102558.0,46.0389,46.0746,46.0031,46.0299,102558.0
2018-08-14 12:20:00,51.52,51.67,51.51,51.64,198177.0,46.0389,46.1729,46.0299,46.1461,198177.0
2018-08-14 12:30:00,51.65,51.68,51.62,51.63,179502.0,46.155,46.1818,46.1282,46.1372,179502.0
2018-08-14 12:40:00,51.63,51.69,51.63,51.66,120316.0,46.1372,46.1908,46.1372,46.164,120316.0
2018-08-14 12:50:00,51.66,51.71,51.64,51.65,227266.0,46.164,46.2086,46.1461,46.155,227266.0
2018-08-14 13:00:00,51.65,51.71,51.61,51.65,95939.0,46.155,46.2086,46.1193,46.155,95939.0
2018-08-14 13:10:00,51.65,51.75,51.64,51.75,877017.0,46.155,46.2444,46.1461,46.2444,877017.0
2018-08-14 13:20:00,51.75,51.79,51.72,51.78,86282.0,46.2444,46.2801,46.2176,46.2712,86282.0
2018-08-14 13:30:00,51.78,51.85,51.77,51.8,66858.0,46.2712,46.3337,46.2623,46.2891,66858.0
2018-08-14 13:40:00,51.79,51.8,51.72,51.75,77462.0,46.2801,46.2891,46.2176,46.2444,77462.0
2018-08-14 13:50:00,51.75,51.75,51.67,51.69,155172.0,46.2444,46.2444,46.1729,46.1908,155172.0
2018-08-14 14:00:00,51.69,51.69,51.62,51.63,59535.0,46.1908,46.1908,46.1282,46.1372,59535.0
2018-08-14 14:10:00,51.63,51.69,51.61,51.69,104314.0,46.1372,46.1908,46.1193,46.1908,104314.0
2018-08-14 14:20:00,51.69,51.7,51.59,51.64,115216.0,46.1908,46.1997,46.1014,46.1461,115216.0
2018-08-14 14:30:00,51.64,51.71,51.63,51.71,97203.0,46.1461,46.2086,46.1372,46.2086,97203.0
2018-08-14 14:40:00,51.71,51.73,51.68,51.71,131643.0,46.2086,46.2265,46.1818,46.2086,131643.0
2018-08-14 14:50:00,51.7,51.78,51.69,51.78,112903.0,46.1997,46.2712,46.1908,46.2712,112903.0
2018-08-14 15:00:00,51.78,51.81,51.74,51.81,108429.0,46.2712,46.298,46.2354,46.298,108429.0
2018-08-14 15:10:00,51.82,51.88,51.8,51.87,365053.0,46.3069,46.3606,46.2891,46.3516,365053.0
2018-08-14 15:20:00,51.87,51.91,51.84,51.89,192870.0,46.3516,46.3874,46.3248,46.3695,192870.0
2018-08-14 15:30:00,51.88,51.93,51.86,51.93,250813.0,46.3606,46.4052,46.3427,46.4052,250813.0
2018-08-14 15:40:00,51.93,51.94,51.87,51.89,500098.0,46.4052,46.4142,46.3516,46.3695,500098.0
2018-08-14 15:50:00,51.88,51.9,51.86,51.89,833184.0,46.3606,46.3784,46.3427,46.3695,833184.0
2018-08-15 09:30:00,51.5,51.5,51.14,51.28,517540.0,46.021,46.021,45.6993,45.8244,517540.0
2018-08-15 09:40:00,51.27,51.29,50.91,50.97,531938.0,45.8155,45.8333,45.4937,45.5474,531938.0
2018-08-15 09:50:00,50.96,51.02,50.83,50.84,649143.0,45.5384,45.592,45.4223,45.4312,649143.0
2018-08-15 10:00:00,50.83,50.83,50.41,50.42,507934.0,45.4223,45.4223,45.0469,45.0559,507934.0
2018-08-15 10:10:00,50.42,50.7,50.42,50.59,649445.0,45.0559,45.3061,45.0559,45.2078,649445.0
2018-08-15 10:20:00,50.59,50.63,50.43,50.43,449114.0,45.2078,45.2435,45.0648,45.0648,449114.0
2018-08-15 10:30:00,50.43,50.54,50.38,50.46,1077118.0,45.0648,45.1631,45.0201,45.0916,1077118.0
2018-08-15 10:40:00,50.46,50.56,50.38,50.4,571833.0,45.0916,45.181,45.0201,45.038,571833.0
2018-08-15 10:50:00,50.41,50.44,50.31,50.33,368543.0,45.0469,45.0738,44.9576,44.9755,368543.0
2018-08-15 11:00:00,50.33,50.52,50.32,50.52,287719.0,44.9755,45.1452,44.9665,45.1452,287719.0
2018-08-15 11:10:00,50.52,50.62,50.51,50.54,228804.0,45.1452,45.2346,45.1363,45.1631,228804.0
2018-08-15 11:20:00,50.54,50.6,50.49,50.57,254815.0,45.1631,45.2167,45.1184,45.1899,254815.0
2018-08-15 11:30:00,50.58,50.67,50.49,50.5,208105.0,45.1989,45.2793,45.1184,45.1274,208105.0
2018-08-15 11:40:00,50.5,50.5,50.4,50.44,189211.0,45.1274,45.1274,45.038,45.0738,189211.0
2018-08-15 11:50:00,50.44,50.45,50.32,50.33,134099.0,45.0738,45.0827,44.9665,44.9755,134099.0
2018-08-15 12:00:00,50.34,50.52,50.32,50.5,146987.0,44.9844,45.1452,44.9665,45.1274,146987.0
2018-08-15 12:10:00,50.5,50.61,50.48,50.59,162636.0,45.1274,45.2257,45.1095,45.2078,162636.0
2018-08-15 12:20:00,50.59,50.59,50.48,50.51,262445.0,45.2078,45.2078,45.1095,45.1363,262445.0
2018-08-15 12:30:00,50.51,50.6,50.5,50.59,130379.0,45.1363,45.2167,45.1274,45.2078,130379.0
2018-08-15 12:40:00,50.6,50.62,50.54,50.55,119088.0,45.2167,45.2346,45.1631,45.172,119088.0
2018-08-15 12:50:00,50.55,50.57,50.49,50.57,148186.0,45.172,45.1899,45.1184,45.1899,148186.0
2018-08-15 13:00:00,50.57,50.61,50.53,50.58,147952.0,45.1899,45.2257,45.1542,45.1989,147952.0
2018-08-15 13:10:00,50.57,50.61,50.53,50.54,86463.0,45.1899,45.2257,45.1542,45.1631,86463.0
2018-08-15 13:20:00,50.54,50.59,50.51,50.52,112158.0,45.1631,45.2078,45.1363,45.1452,112158.0
2018-08-15 13:30:00,50.52,50.54,50.43,50.49,110603.0,45.1452,45.1631,45.0648,45.1184,110603.0
2018-08-15 13:40:00,50.49,50.49,50.43,50.44,90516.0,45.1184,45.1184,45.0648,45.0738,90516.0
2018-08-15 13:50:00,50.43,50.48,50.42,50.43,156295.0,45.0648,45.1095,45.0559,45.0648,156295.0
2018-08-15 14:00:00,50.43,50.5,50.42,50.45,100284.0,45.0648,45.1274,45.0559,45.0827,100284.0
2018-08-15 14:10:00,50.45,50.45,50.37,50.41,128340.0,45.0827,45.0827,45.0112,45.0469,128340.0
2018-08-15 14:20:00,50.41,50.46,50.38,50.39,98893.0,45.0469,45.0916,45.0201,45.0291,98893.0
2018-08-15 14:30:00,50.39,50.5,50.38,50.49,171475.0,45.0291,45.1274,45.0201,45.1184,171475.0
2018-08-15 14:40:00,50.49,50.49,50.43,50.46,83632.0,45.1184,45.1184,45.0648,45.0916,83632.0
2018-08-15 14:50:00,50.46,50.56,50.46,50.56,217422.0,45.0916,45.181,45.0916,45.181,217422.0
2018-08-15 15:00:00,50.55,50.59,50.49,50.5,127395.0,45.172,45.2078,45.1184,45.1274,127395.0
2018-08-15 15:10:00,50.5,50.5,50.38,50.4,130333.0,45.1274,45.1274,45.0201,45.038,130333.0
2018-08-15 15:20:00,50.4,50.44,50.35,50.43,258278.0,45.038,45.0738,44.9933,45.0648,258278.0
2018-08-15 15:30:00,50.44,50.59,50.43,50.55,455565.0,45.0738,45.2078,45.0648,45.172,455565.0
2018-08-15 15:40:00,50.55,50.62,50.52,50.59,279051.0,45.172,45.2346,45.1452,45.2078,279051.0
2018-08-15 15:50:00,50.58,50.59,50.49,50.51,1052130.0,45.1989,45.2078,45.1184,45.1363,1052130.0
2018-08-16 09:30:00,50.85,51.0,50.72,50.8,170394.0,45.4401,45.5742,45.324,45.3955,170394.0
2018-08-16 09:40:00,50.79,50.79,50.58,50.65,131838.0,45.3865,45.3865,45.1989,45.2614,131838.0
2018-08-16 09:50:00,50.65,50.77,50.61,50.71,126726.0,45.2614,45.3686,45.2257,45.315,126726.0
2018-08-16 10:00:00,50.71,50.87,50.7,50.84,85914.0,45.315,45.458,45.3061,45.4312,85914.0
2018-08-16 10:10:00,50.84,50.89,50.81,50.82,146825.0,45.4312,45.4759,45.4044,45.4133,146825.0
2018-08-16 10:20:00,50.82,50.84,50.78,50.8,192315.0,45.4133,45.4312,45.3776,45.3955,192315.0
2018-08-16 10:30:00,50.8,50.89,50.79,50.89,63965.0,45.3955,45.4759,45.3865,45.4759,63965.0
2018-08-16 10:40:00,50.88,50.9,50.81,50.85,37477.0,45.4669,45.4848,45.4044,45.4401,37477.0
2018-08-16 10:50:00,50.85,50.86,50.76,50.78,170245.0,45.4401,45.4491,45.3597,45.3776,170245.0
2018-08-16 11:00:00,50.78,50.87,50.74,50.76,122787.0,45.3776,45.458,45.3418,45.3597,122787.0
2018-08-16 11:10:00,50.76,50.8,50.67,50.75,404293.0,45.3597,45.3955,45.2793,45.3508,404293.0
2018-08-16 11:20:00,50.75,50.82,50.74,50.78,114748.0,45.3508,45.4133,45.3418,45.3776,114748.0
2018-08-16 11:30:00,50.78,50.83,50.77,50.8,47393.0,45.3776,45.4223,45.3686,45.3955,47393.0
2018-08-16 11:40:00,50.8,50.82,50.74,50.76,95408.0,45.3955,45.4133,45.3418,45.3597,95408.0
2018-08-16 11:50:00,50.76,50.76,50.69,50.74,325671.0,45.3597,45.3597,45.2972,45.3418,325671.0
2018-08-16 12:00:00,50.73,50.75,50.64,50.66,149707.0,45.3329,45.3508,45.2525,45.2703,149707.0
2018-08-16 12:10:00,50.67,50.73,50.66,50.72,54281.0,45.2793,45.3329,45.2703,45.324,54281.0
2018-08-16 12:20:00,50.72,50.74,50.7,50.72,35192.0,45.324,45.3418,45.3061,45.324,35192.0
2018-08-16 12:30:00,50.72,50.77,50.72,50.74,32764.0,45.324,45.3686,45.324,45.3418,32764.0
2018-08-16 12:40:00,50.74,50.74,50.69,50.72,52549.0,45.3418,45.3418,45.2972,45.324,52549.0
2018-08-16 12:50:00,50.72,50.74,50.69,50.74,29845.0,45.324,45.3418,45.2972,45.3418,29845.0
2018-08-16 13:00:00,50.74,50.78,50.69,50.69,42599.0,45.3418,45.3776,45.2972,45.2972,42599.0
2018-08-16 13:10:00,50.69,50.71,50.67,50.69,33372.0,45.2972,45.315,45.2793,45.2972,33372.0
2018-08-16 13:20:00,50.69,50.72,50.67,50.71,40909.0,45.2972,45.324,45.2793,45.315,40909.0
2018-08-16 13:30:00,50.72,50.72,50.69,50.69,41086.0,45.324,45.324,45.2972,45.2972,41086.0
2018-08-16 13:40:00,50.7,50.73,50.65,50.66,54779.0,45.3061,45.3329,45.2614,45.2703,54779.0
2018-08-16 13:50:00,50.65,50.67,50.62,50.63,30394.0,45.2614,45.2793,45.2346,45.2435,30394.0
2018-08-16 14:00:00,50.62,50.68,50.61,50.68,44065.0,45.2346,45.2882,45.2257,45.2882,44065.0
2018-08-16 14:10:00,50.68,50.74,50.68,50.73,46773.0,45.2882,45.3418,45.2882,45.3329,46773.0
2018-08-16 14:20:00,50.73,50.75,50.68,50.69,36373.0,45.3329,45.3508,45.2882,45.2972,36373.0
2018-08-16 14:30:00,50.69,50.7,50.62,50.7,49743.0,45.2972,45.3061,45.2346,45.3061,49743.0
2018-08-16 14:40:00,50.7,50.76,50.69,50.76,94948.0,45.3061,45.3597,45.2972,45.3597,94948.0
2018-08-16 14:50:00,50.76,50.78,50.73,50.75,121133.0,45.3597,45.3776,45.3329,45.3508,121133.0
2018-08-16 15:00:00,50.76,50.79,50.74,50.77,65025.0,45.3597,45.3865,45.3418,45.3686,65025.0
2018-08-16 15:10:00,50.77,50.78,50.71,50.72,56863.0,45.3686,45.3776,45.315,45.324,56863.0
2018-08-16 15:20:00,50.71,50.73,50.68,50.72,104747.0,45.315,45.3329,45.2882,45.324,104747.0
2018-08-16 15:30:00,50.71,50.72,50.67,50.69,613654.0,45.315,45.324,45.2793,45.2972,613654.0
2018-08-16 15:40:00,50.69,50.71,50.65,50.65,550388.0,45.2972,45.315,45.2614,45.2614,550388.0
2018-08-16 15:50:00,50.65,50.67,50.62,50.65,634909.0,45.2614,45.2793,45.2346,45.2614,634909.0
2018-08-17 09:30:00,50.64,50.78,50.58,50.77,183460.0,45.2525,45.3776,45.1989,45.3686,183460.0
2018-08-17 09:40:00,50.77,50.83,50.64,50.64,161421.0,45.3686,45.4223,45.2525,45.2525,161421.0
2018-08-17 09:50:00,50.63,50.72,50.61,50.66,113108.0,45.2435,45.324,45.2257,45.2703,113108.0
2018-08-17 10:00:00,50.65,50.74,50.6,50.67,130740.0,45.2614,45.3418,45.2167,45.2793,130740.0
2018-08-17 10:10:00,50.66,50.66,50.56,50.6,52379.0,45.2703,45.2703,45.181,45.2167,52379.0
2018-08-17 10:20:00,50.61,50.69,50.57,50.66,43115.0,45.2257,45.2972,45.1899,45.2703,43115.0
2018-08-17 10:30:00,50.67,50.81,50.67,50.8,24008.0,45.2793,45.4044,45.2793,45.3955,24008.0
2018-08-17 10:40:00,50.81,50.87,50.78,50.84,35895.0,45.4044,45.458,45.3776,45.4312,35895.0
2018-08-17 10:50:00,50.85,50.86,50.75,50.8,36064.0,45.4401,45.4491,45.3508,45.3955,36064.0
2018-08-17 11:00:00,50.81,50.82,50.71,50.77,35473.0,45.4044,45.4133,45.315,45.3686,35473.0
2018-08-17 11:10:00,50.77,50.86,50.73,50.85,38390.0,45.3686,45.4491,45.3329,45.4401,38390.0
2018-08-17 11:20:00,50.85,50.87,50.8,50.85,64999.0,45.4401,45.458,45.3955,45.4401,64999.0
2018-08-17 11:30:00,50.86,50.97,50.85,50.97,96598.0,45.4491,45.5474,45.4401,45.5474,96598.0
2018-08-17 11:40:00,50.96,51.01,50.94,51.01,214187.0,45.5384,45.5831,45.5206,45.5831,214187.0
2018-08-17 11:50:00,51.0,51.08,50.98,51.07,51521.0,45.5742,45.6457,45.5563,45.6367,51521.0
2018-08-17 12:00:00,51.07,51.07,50.95,50.96,176966.0,45.6367,45.6367,45.5295,45.5384,176966.0
2018-08-17 12:10:00,50.97,51.0,50.94,50.98,28554.0,45.5474,45.5742,45.5206,45.5563,28554.0
2018-08-17 12:20:00,50.98,51.01,50.95,50.98,94112.0,45.5563,45.5831,45.5295,45.5563,94112.0
2018-08-17 12:30:00,50.97,51.04,50.94,50.98,33006.0,45.5474,45.6099,45.5206,45.5563,33006.0
2018-08-17 12:40:00,50.97,50.99,50.95,50.98,51233.0,45.5474,45.5652,45.5295,45.5563,51233.0
2018-08-17 12:50:00,50.98,51.04,50.98,51.01,54589.0,45.5563,45.6099,45.5563,45.5831,54589.0
2018-08-17 13:00:00,51.02,51.07,51.01,51.06,31448.0,45.592,45.6367,45.5831,45.6278,31448.0
2018-08-17 13:10:00,51.06,51.08,51.03,51.08,47026.0,45.6278,45.6457,45.601,45.6457,47026.0
2018-08-17 13:20:00,51.08,51.08,51.04,51.05,29262.0,45.6457,45.6457,45.6099,45.6189,29262.0
2018-08-17 13:30:00,51.05,51.09,51.04,51.05,58371.0,45.6189,45.6546,45.6099,45.6189,58371.0
2018-08-17 13:40:00,51.06,51.1,51.05,51.05,32069.0,45.6278,45.6635,45.6189,45.6189,32069.0
2018-08-17 13:50:00,51.06,51.12,51.03,51.11,73820.0,45.6278,45.6814,45.601,45.6725,73820.0
2018-08-17 14:00:00,51.11,51.21,51.09,51.16,74605.0,45.6725,45.7618,45.6546,45.7172,74605.0
2018-08-17 14:10:00,51.16,51.22,51.14,51.18,41444.0,45.7172,45.7708,45.6993,45.735,41444.0
2018-08-17 14:20:00,51.17,51.24,51.16,51.2,119803.0,45.7261,45.7886,45.7172,45.7529,119803.0
2018-08-17 14:30:00,51.19,51.2,51.13,51.16,69527.0,45.744,45.7529,45.6903,45.7172,69527.0
2018-08-17 14:40:00,51.16,51.24,51.16,51.22,55887.0,45.7172,45.7886,45.7172,45.7708,55887.0
2018-08-17 14:50:00,51.23,51.27,51.22,51.26,49729.0,45.7797,45.8155,45.7708,45.8065,49729.0
2018-08-17 15:00:00,51.25,51.28,51.19,51.2,77023.0,45.7976,45.8244,45.744,45.7529,77023.0
2018-08-17 15:10:00,51.2,51.23,51.17,51.2,285857.0,45.7529,45.7797,45.7261,45.7529,285857.0
2018-08-17 15:20:00,51.2,51.23,51.16,51.16,96536.0,45.7529,45.7797,45.7172,45.7172,96536.0
2018-08-17 15:30:00,51.16,51.2,51.14,51.16,165022.0,45.7172,45.7529,45.6993,45.7172,165022.0
2018-08-17 15:40:00,51.16,51.19,51.15,51.16,252662.0,45.7172,45.744,45.7082,45.7172,252662.0
2018-08-17 15:50:00,51.16,51.2,51.15,51.18,754041.0,45.7172,45.7529,45.7082,45.735,754041.0
2018-08-20 09:30:00,51.3,51.55,51.26,51.46,541572.0,45.8423,46.0657,45.8065,45.9852,541572.0
2018-08-20 09:40:00,51.45,51.52,51.32,51.51,196542.0,45.9763,46.0389,45.8601,46.0299,196542.0
2018-08-20 09:50:00,51.52,51.52,51.39,51.42,282639.0,46.0389,46.0389,45.9227,45.9495,282639.0
2018-08-20 10:00:00,51.42,51.61,51.4,51.59,436988.0,45.9495,46.1193,45.9316,46.1014,436988.0
2018-08-20 10:10:00,51.59,51.59,51.42,51.5,230078.0,46.1014,46.1014,45.9495,46.021,230078.0
2018-08-20 10:20:00,51.49,51.52,51.44,51.48,324256.0,46.012,46.0389,45.9674,46.0031,324256.0
2018-08-20 10:30:00,51.47,51.55,51.45,51.5,165628.0,45.9942,46.0657,45.9763,46.021,165628.0
2018-08-20 10:40:00,51.5,51.52,51.43,51.51,145734.0,46.021,46.0389,45.9584,46.0299,145734.0
2018-08-20 10:50:00,51.51,51.59,51.49,51.59,253698.0,46.0299,46.1014,46.012,46.1014,253698.0
2018-08-20 11:00:00,51.58,51.72,51.57,51.66,284805.0,46.0925,46.2176,46.0835,46.164,284805.0
2018-08-20 11:10:00,51.66,51.82,51.64,51.78,535788.0,46.164,46.3069,46.1461,46.2712,535788.0
2018-08-20 11:20:00,51.78,51.84,51.75,51.82,171748.0,46.2712,46.3248,46.2444,46.3069,171748.0
2018-08-20 11:30:00,51.82,51.88,51.79,51.88,238436.0,46.3069,46.3606,46.2801,46.3606,238436.0
2018-08-20 11:40:00,51.88,51.88,51.81,51.82,100787.0,46.3606,46.3606,46.298,46.3069,100787.0
2018-08-20 11:50:00,51.82,51.89,51.79,51.79,250344.0,46.3069,46.3695,46.2801,46.2801,250344.0
2018-08-20 12:00:00,51.8,51.85,51.79,51.81,74706.0,46.2891,46.3337,46.2801,46.298,74706.0
2018-08-20 12:10:00,51.81,51.86,51.75,51.75,119934.0,46.298,46.3427,46.2444,46.2444,119934.0
2018-08-20 12:20:00,51.76,51.83,51.75,51.81,84340.0,46.2533,46.3159,46.2444,46.298,84340.0
2018-08-20 12:30:00,51.82,51.89,51.82,51.88,100985.0,46.3069,46.3695,46.3069,46.3606,100985.0
2018-08-20 12:40:00,51.88,51.9,51.85,51.89,146013.0,46.3606,46.3784,46.3337,46.3695,146013.0
2018-08-20 12:50:00,51.89,51.89,51.82,51.84,62499.0,46.3695,46.3695,46.3069,46.3248,62499.0
2018-08-20 13:00:00,51.84,51.85,51.75,51.77,128292.0,46.3248,46.3337,46.2444,46.2623,128292.0
2018-08-20 13:10:00,51.77,51.81,51.75,51.79,58208.0,46.2623,46.298,46.2444,46.2801,58208.0
2018-08-20 13:20:00,51.79,51.88,51.78,51.88,93884.0,46.2801,46.3606,46.2712,46.3606,93884.0
2018-08-20 13:30:00,51.88,51.91,51.86,51.91,95667.0,46.3606,46.3874,46.3427,46.3874,95667.0
2018-08-20 13:40:00,51.9,51.94,51.89,51.92,89964.0,46.3784,46.4142,46.3695,46.3963,89964.0
2018-08-20 13:50:00,51.92,51.98,51.9,51.96,106719.0,46.3963,46.4499,46.3784,46.432,106719.0
2018-08-20 14:00:00,51.96,51.97,51.89,51.91,137670.0,46.432,46.441,46.3695,46.3874,137670.0
2018-08-20 14:10:00,51.91,51.93,51.86,51.89,295156.0,46.3874,46.4052,46.3427,46.3695,295156.0
2018-08-20 14:20:00,51.89,51.95,51.87,51.93,53264.0,46.3695,46.4231,46.3516,46.4052,53264.0
2018-08-20 14:30:00,51.94,51.96,51.89,51.9,180752.0,46.4142,46.432,46.3695,46.3784,180752.0
2018-08-20 14:40:00,51.9,51.91,51.86,51.87,51484.0,46.3784,46.3874,46.3427,46.3516,51484.0
2018-08-20 14:50:00,51.88,51.91,51.86,51.91,38206.0,46.3606,46.3874,46.3427,46.3874,38206.0
2018-08-20 15:00:00,51.9,51.93,51.87,51.89,51107.0,46.3784,46.4052,46.3516,46.3695,51107.0
2018-08-20 15:10:00,51.89,51.93,51.89,51.91,148701.0,46.3695,46.4052,46.3695,46.3874,148701.0
2018-08-20 15:20:00,51.91,51.95,51.89,51.93,81304.0,46.3874,46.4231,46.3695,46.4052,81304.0
2018-08-20 15:30:00,51.92,51.94,51.9,51.92,184802.0,46.3963,46.4142,46.3784,46.3963,184802.0
2018-08-20 15:40:00,51.92,51.96,51.92,51.96,327557.0,46.3963,46.432,46.3963,46.432,327557.0
2018-08-20 15:50:00,51.95,51.96,51.88,51.91,923629.0,46.4231,46.432,46.3606,46.3874,923629.0
2018-08-21 09:30:00,52.15,52.31,51.98,52.0,222695.0,46.6018,46.7448,46.4499,46.4678,222695.0
2018-08-21 09:40:00,52.01,52.14,51.98,52.08,185134.0,46.4767,46.5929,46.4499,46.5393,185134.0
2018-08-21 09:50:00,52.09,52.2,52.07,52.2,210292.0,46.5482,46.6465,46.5303,46.6465,210292.0
2018-08-21 10:00:00,52.2,52.23,52.05,52.1,243818.0,46.6465,46.6733,46.5125,46.5571,243818.0
2018-08-21 10:10:00,52.09,52.17,52.03,52.04,198712.0,46.5482,46.6197,46.4946,46.5035,198712.0
2018-08-21 10:20:00,52.04,52.08,51.99,52.01,68558.0,46.5035,46.5393,46.4589,46.4767,68558.0
2018-08-21 10:30:00,52.01,52.14,52.0,52.03,88295.0,46.4767,46.5929,46.4678,46.4946,88295.0
2018-08-21 10:40:00,52.03,52.1,52.01,52.09,86514.0,46.4946,46.5571,46.4767,46.5482,86514.0
2018-08-21 10:50:00,52.09,52.14,52.06,52.12,147818.0,46.5482,46.5929,46.5214,46.575,147818.0
2018-08-21 11:00:00,52.12,52.21,52.12,52.13,122045.0,46.575,46.6554,46.575,46.584,122045.0
2018-08-21 11:10:00,52.13,52.14,52.08,52.12,61465.0,46.584,46.5929,46.5393,46.575,61465.0
2018-08-21 11:20:00,52.12,52.22,52.12,52.15,88097.0,46.575,46.6644,46.575,46.6018,88097.0
2018-08-21 11:30:00,52.13,52.31,52.12,52.29,105016.0,46.584,46.7448,46.575,46.7269,105016.0
2018-08-21 11:40:00,52.29,52.32,52.26,52.28,156165.0,46.7269,46.7537,46.7001,46.718,156165.0
2018-08-21 11:50:00,52.28,52.3,52.24,52.28,97877.0,46.718,46.7359,46.6823,46.718,97877.0
2018-08-21 12:00:00,52.28,52.33,52.26,52.28,41470.0,46.718,46.7627,46.7001,46.718,41470.0
2018-08-21 12:10:00,52.29,52.36,52.28,52.35,27523.0,46.7269,46.7895,46.718,46.7806,27523.0
2018-08-21 12:20:00,52.36,52.43,52.34,52.43,186240.0,46.7895,46.852,46.7716,46.852,186240.0
2018-08-21 12:30:00,52.43,52.44,52.32,52.35,759009.0,46.852,46.861,46.7537,46.7806,759009.0
2018-08-21 12:40:00,52.35,52.35,52.31,52.33,182585.0,46.7806,46.7806,46.7448,46.7627,182585.0
2018-08-21 12:50:00,52.33,52.34,52.24,52.25,151548.0,46.7627,46.7716,46.6823,46.6912,151548.0
2018-08-21 13:00:00,52.25,52.3,52.22,52.25,68687.0,46.6912,46.7359,46.6644,46.6912,68687.0
2018-08-21 13:10:00,52.25,52.25,52.19,52.23,28106.0,46.6912,46.6912,46.6376,46.6733,28106.0
2018-08-21 13:20:00,52.22,52.27,52.2,52.23,36690.0,46.6644,46.7091,46.6465,46.6733,36690.0
2018-08-21 13:30:00,52.23,52.29,52.23,52.27,24171.0,46.6733,46.7269,46.6733,46.7091,24171.0
2018-08-21 13:40:00,52.27,52.32,52.26,52.27,25196.0,46.7091,46.7537,46.7001,46.7091,25196.0
2018-08-21 13:50:00,52.26,52.26,52.22,52.24,138979.0,46.7001,46.7001,46.6644,46.6823,138979.0
2018-08-21 14:00:00,52.24,52.35,52.24,52.33,309683.0,46.6823,46.7806,46.6823,46.7627,309683.0
2018-08-21 14:10:00,52.33,52.36,52.3,52.36,77425.0,46.7627,46.7895,46.7359,46.7895,77425.0
2018-08-21 14:20:00,52.36,52.38,52.34,52.34,68827.0,46.7895,46.8074,46.7716,46.7716,68827.0
2018-08-21 14:30:00,52.34,52.34,52.25,52.25,45654.0,46.7716,46.7716,46.6912,46.6912,45654.0
2018-08-21 14:40:00,52.25,52.27,52.2,52.2,46253.0,46.6912,46.7091,46.6465,46.6465,46253.0
2018-08-21 14:50:00,52.2,52.23,52.18,52.21,54817.0,46.6465,46.6733,46.6286,46.6554,54817.0
2018-08-21 15:00:00,52.21,52.25,52.2,52.23,46419.0,46.6554,46.6912,46.6465,46.6733,46419.0
2018-08-21 15:10:00,52.23,52.27,52.22,52.25,63916.0,46.6733,46.7091,46.6644,46.6912,63916.0
2018-08-21 15:20:00,52.26,52.27,52.22,52.23,98248.0,46.7001,46.7091,46.6644,46.6733,98248.0
2018-08-21 15:30:00,52.22,52.29,52.22,52.29,111514.0,46.6644,46.7269,46.6644,46.7269,111514.0
2018-08-21 15:40:00,52.28,52.33,52.27,52.3,177675.0,46.718,46.7627,46.7091,46.7359,177675.0
2018-08-21 15:50:00,52.3,52.36,52.29,52.32,421666.0,46.7359,46.7895,46.7269,46.7537,421666.0
2018-08-22 09:30:00,52.36,52.89,52.36,52.82,221437.0,46.7895,47.2631,46.7895,47.2005,221437.0
2018-08-22 09:40:00,52.82,52.96,52.66,52.66,344700.0,47.2005,47.3257,47.0576,47.0576,344700.0
2018-08-22 09:50:00,52.66,52.68,52.53,52.6,127051.0,47.0576,47.0754,46.9414,47.004,127051.0
2018-08-22 10:00:00,52.6,52.8,52.59,52.74,478702.0,47.004,47.1827,46.995,47.1291,478702.0
2018-08-22 10:10:00,52.74,52.83,52.74,52.78,105957.0,47.1291,47.2095,47.1291,47.1648,105957.0
2018-08-22 10:20:00,52.78,52.78,52.58,52.58,473877.0,47.1648,47.1648,46.9861,46.9861,473877.0
2018-08-22 10:30:00,52.59,52.68,52.55,52.67,57124.0,46.995,47.0754,46.9593,47.0665,57124.0
2018-08-22 10:40:00,52.66,52.78,52.63,52.75,111070.0,47.0576,47.1648,47.0308,47.138,111070.0
2018-08-22 10:50:00,52.75,52.77,52.64,52.64,117916.0,47.138,47.1559,47.0397,47.0397,117916.0
2018-08-22 11:00:00,52.65,52.68,52.63,52.67,41772.0,47.0486,47.0754,47.0308,47.0665,41772.0
2018-08-22 11:10:00,52.66,52.67,52.55,52.61,85463.0,47.0576,47.0665,46.9593,47.0129,85463.0
2018-08-22 11:20:00,52.61,52.75,52.61,52.7,105393.0,47.0129,47.138,47.0129,47.0933,105393.0
2018-08-22 11:30:00,52.7,52.73,52.65,52.7,32694.0,47.0933,47.1201,47.0486,47.0933,32694.0
2018-08-22 11:40:00,52.71,52.75,52.66,52.66,91897.0,47.1023,47.138,47.0576,47.0576,91897.0
2018-08-22 11:50:00,52.66,52.69,52.62,52.65,79801.0,47.0576,47.0844,47.0218,47.0486,79801.0
2018-08-22 12:00:00,52.65,52.76,52.65,52.7,117301.0,47.0486,47.1469,47.0486,47.0933,117301.0
2018-08-22 12:10:00,52.7,52.7,52.63,52.68,34436.0,47.0933,47.0933,47.0308,47.0754,34436.0
2018-08-22 12:20:00,52.67,52.73,52.67,52.7,82846.0,47.0665,47.1201,47.0665,47.0933,82846.0
2018-08-22 12:30:00,52.71,52.72,52.62,52.64,40156.0,47.1023,47.1112,47.0218,47.0397,40156.0
2018-08-22 12:40:00,52.64,52.68,52.61,52.62,84014.0,47.0397,47.0754,47.0129,47.0218,84014.0
2018-08-22 12:50:00,52.61,52.65,52.58,52.6,40104.0,47.0129,47.0486,46.9861,47.004,40104.0
2018-08-22 13:00:00,52.6,52.61,52.48,52.49,69489.0,47.004,47.0129,46.8967,46.9057,69489.0
2018-08-22 13:10:00,52.49,52.55,52.48,52.54,83965.0,46.9057,46.9593,46.8967,46.9503,83965.0
2018-08-22 13:20:00,52.54,52.59,52.51,52.55,100402.0,46.9503,46.995,46.9235,46.9593,100402.0
2018-08-22 13:30:00,52.55,52.6,52.54,52.54,94285.0,46.9593,47.004,46.9503,46.9503,94285.0
2018-08-22 13:40:00,52.55,52.56,52.51,52.51,122058.0,46.9593,46.9682,46.9235,46.9235,122058.0
2018-08-22 13:50:00,52.52,52.54,52.48,52.53,152989.0,46.9325,46.9503,46.8967,46.9414,152989.0
2018-08-22 14:00:00,52.53,52.62,52.53,52.55,278808.0,46.9414,47.0218,46.9414,46.9593,278808.0
2018-08-22 14:10:00,52.55,52.58,52.5,52.52,308274.0,46.9593,46.9861,46.9146,46.9325,308274.0
2018-08-22 14:20:00,52.52,52.54,52.44,52.48,113520.0,46.9325,46.9503,46.861,46.8967,113520.0
2018-08-22 14:30:00,52.48,52.48,52.39,52.4,292595.0,46.8967,46.8967,46.8163,46.8252,292595.0
2018-08-22 14:40:00,52.4,52.42,52.21,52.22,198093.0,46.8252,46.8431,46.6554,46.6644,198093.0
2018-08-22 14:50:00,52.21,52.29,52.19,52.28,216015.0,46.6554,46.7269,46.6376,46.718,216015.0
2018-08-22 15:00:00,52.29,52.33,52.25,52.27,260025.0,46.7269,46.7627,46.6912,46.7091,260025.0
2018-08-22 15:10:00,52.27,52.3,52.25,52.29,189639.0,46.7091,46.7359,46.6912,46.7269,189639.0
2018-08-22 15:20:00,52.29,52.39,52.27,52.38,105877.0,46.7269,46.8163,46.7091,46.8074,105877.0
2018-08-22 15:30:00,52.38,52.44,52.37,52.4,125399.0,46.8074,46.861,46.7984,46.8252,125399.0
2018-08-22 15:40:00,52.39,52.4,52.34,52.34,137720.0,46.8163,46.8252,46.7716,46.7716,137720.0
2018-08-22 15:50:00,52.34,52.34,52.3,52.34,844961.0,46.7716,46.7716,46.7359,46.7716,844961.0
2018-08-23 09:30:00,52.39,52.42,52.26,52.36,307474.0,46.8163,46.8431,46.7001,46.7895,307474.0
2018-08-23 09:40:00,52.36,52.37,52.19,52.34,247457.0,46.7895,46.7984,46.6376,46.7716,247457.0
2018-08-23 09:50:00,52.35,52.41,52.17,52.19,270108.0,46.7806,46.8342,46.6197,46.6376,270108.0
2018-08-23 10:00:00,52.19,52.25,52.15,52.2,288382.0,46.6376,46.6912,46.6018,46.6465,288382.0
2018-08-23 10:10:00,52.19,52.32,52.17,52.32,95870.0,46.6376,46.7537,46.6197,46.7537,95870.0
2018-08-23 10:20:00,52.32,52.41,52.26,52.4,91885.0,46.7537,46.8342,46.7001,46.8252,91885.0
2018-08-23 10:30:00,52.41,52.43,52.37,52.39,52228.0,46.8342,46.852,46.7984,46.8163,52228.0
2018-08-23 10:40:00,52.39,52.46,52.35,52.38,69942.0,46.8163,46.8788,46.7806,46.8074,69942.0
2018-08-23 10:50:00,52.39,52.4,52.24,52.29,107580.0,46.8163,46.8252,46.6823,46.7269,107580.0
2018-08-23 11:00:00,52.27,52.38,52.25,52.31,61257.0,46.7091,46.8074,46.6912,46.7448,61257.0
2018-08-23 11:10:00,52.32,52.32,52.16,52.16,48503.0,46.7537,46.7537,46.6108,46.6108,48503.0
2018-08-23 11:20:00,52.15,52.17,52.09,52.09,124312.0,46.6018,46.6197,46.5482,46.5482,124312.0
2018-08-23 11:30:00,52.1,52.12,52.02,52.03,135940.0,46.5571,46.575,46.4857,46.4946,135940.0
2018-08-23 11:40:00,52.02,52.18,52.01,52.16,45874.0,46.4857,46.6286,46.4767,46.6108,45874.0
2018-08-23 11:50:00,52.16,52.26,52.16,52.21,34656.0,46.6108,46.7001,46.6108,46.6554,34656.0
2018-08-23 12:00:00,52.2,52.33,52.18,52.3,126368.0,46.6465,46.7627,46.6286,46.7359,126368.0
2018-08-23 12:10:00,52.31,52.36,52.27,52.35,34907.0,46.7448,46.7895,46.7091,46.7806,34907.0
2018-08-23 12:20:00,52.35,52.39,52.33,52.37,56172.0,46.7806,46.8163,46.7627,46.7984,56172.0
2018-08-23 12:30:00,52.37,52.39,52.29,52.3,151988.0,46.7984,46.8163,46.7269,46.7359,151988.0
2018-08-23 12:40:00,52.3,52.4,52.3,52.39,68275.0,46.7359,46.8252,46.7359,46.8163,68275.0
2018-08-23 12:50:00,52.38,52.41,52.33,52.38,22199.0,46.8074,46.8342,46.7627,46.8074,22199.0
2018-08-23 13:00:00,52.38,52.43,52.36,52.43,22056.0,46.8074,46.852,46.7895,46.852,22056.0
2018-08-23 13:10:00,52.44,52.46,52.41,52.45,52588.0,46.861,46.8788,46.8342,46.8699,52588.0
2018-08-23 13:20:00,52.45,52.45,52.4,52.42,88221.0,46.8699,46.8699,46.8252,46.8431,88221.0
2018-08-23 13:30:00,52.42,52.46,52.37,52.41,73303.0,46.8431,46.8788,46.7984,46.8342,73303.0
2018-08-23 13:40:00,52.41,52.45,52.4,52.44,40562.0,46.8342,46.8699,46.8252,46.861,40562.0
2018-08-23 13:50:00,52.44,52.45,52.4,52.43,29157.0,46.861,46.8699,46.8252,46.852,29157.0
2018-08-23 14:00:00,52.43,52.52,52.42,52.51,32841.0,46.852,46.9325,46.8431,46.9235,32841.0
2018-08-23 14:10:00,52.52,52.55,52.47,52.5,40608.0,46.9325,46.9593,46.8878,46.9146,40608.0
2018-08-23 14:20:00,52.49,52.52,52.42,52.43,44042.0,46.9057,46.9325,46.8431,46.852,44042.0
2018-08-23 14:30:00,52.43,52.48,52.4,52.47,54459.0,46.852,46.8967,46.8252,46.8878,54459.0
2018-08-23 14:40:00,52.48,52.49,52.44,52.48,47809.0,46.8967,46.9057,46.861,46.8967,47809.0
2018-08-23 14:50:00,52.47,52.51,52.46,52.48,65000.0,46.8878,46.9235,46.8788,46.8967,65000.0
2018-08-23 15:00:00,52.48,52.52,52.47,52.52,63262.0,46.8967,46.9325,46.8878,46.9325,63262.0
2018-08-23 15:10:00,52.52,52.52,52.42,52.45,56562.0,46.9325,46.9325,46.8431,46.8699,56562.0
2018-08-23 15:20:00,52.45,52.46,52.42,52.45,130448.0,46.8699,46.8788,46.8431,46.8699,130448.0
2018-08-23 15:30:00,52.45,52.46,52.43,52.44,223609.0,46.8699,46.8788,46.852,46.861,223609.0
2018-08-23 15:40:00,52.44,52.46,52.42,52.44,231994.0,46.861,46.8788,46.8431,46.861,231994.0
2018-08-23 15:50:00,52.44,52.49,52.41,52.48,735374.0,46.861,46.9057,46.8342,46.8967,735374.0
2018-08-24 09:30:00,52.21,52.3,51.96,52.19,352426.0,46.6554,46.7359,46.432,46.6376,352426.0
2018-08-24 09:40:00,52.19,52.19,51.91,52.0,325286.0,46.6376,46.6376,46.3874,46.4678,325286.0
2018-08-24 09:50:00,52.0,52.05,51.87,51.88,109170.0,46.4678,46.5125,46.3516,46.3606,109170.0
2018-08-24 10:00:00,51.89,51.98,51.85,51.95,230425.0,46.3695,46.4499,46.3337,46.4231,230425.0
2018-08-24 10:10:00,51.96,52.02,51.91,51.93,82557.0,46.432,46.4857,46.3874,46.4052,82557.0
2018-08-24 10:20:00,51.93,52.02,51.93,51.98,39464.0,46.4052,46.4857,46.4052,46.4499,39464.0
2018-08-24 10:30:00,51.99,52.0,51.92,51.98,200472.0,46.4589,46.4678,46.3963,46.4499,200472.0
2018-08-24 10:40:00,51.98,51.99,51.87,51.88,154498.0,46.4499,46.4589,46.3516,46.3606,154498.0
2018-08-24 10:50:00,51.87,51.87,51.74,51.81,254518.0,46.3516,46.3516,46.2354,46.298,254518.0
2018-08-24 11:00:00,51.81,51.89,51.78,51.88,247042.0,46.298,46.3695,46.2712,46.3606,247042.0
2018-08-24 11:10:00,51.88,51.88,51.81,51.84,123928.0,46.3606,46.3606,46.298,46.3248,123928.0
2018-08-24 11:20:00,51.85,51.86,51.79,51.85,72352.0,46.3337,46.3427,46.2801,46.3337,72352.0
2018-08-24 11:30:00,51.84,51.89,51.81,51.82,120367.0,46.3248,46.3695,46.298,46.3069,120367.0
2018-08-24 11:40:00,51.83,51.83,51.76,51.8,61449.0,46.3159,46.3159,46.2533,46.2891,61449.0
2018-08-24 11:50:00,51.8,51.96,51.8,51.96,89011.0,46.2891,46.432,46.2891,46.432,89011.0
2018-08-24 12:00:00,51.96,51.96,51.88,51.93,58061.0,46.432,46.432,46.3606,46.4052,58061.0
2018-08-24 12:10:00,51.93,51.94,51.9,51.92,64750.0,46.4052,46.4142,46.3784,46.3963,64750.0
2018-08-24 12:20:00,51.93,51.98,51.89,51.97,34060.0,46.4052,46.4499,46.3695,46.441,34060.0
2018-08-24 12:30:00,51.97,51.97,51.86,51.92,43343.0,46.441,46.441,46.3427,46.3963,43343.0
2018-08-24 12:40:00,51.92,51.95,51.9,51.94,43329.0,46.3963,46.4231,46.3784,46.4142,43329.0
2018-08-24 12:50:00,51.95,51.97,51.92,51.95,50913.0,46.4231,46.441,46.3963,46.4231,50913.0
2018-08-24 13:00:00,51.95,51.96,51.89,51.89,41847.0,46.4231,46.432,46.3695,46.3695,41847.0
2018-08-24 13:10:00,51.88,51.89,51.81,51.82,87391.0,46.3606,46.3695,46.298,46.3069,87391.0
2018-08-24 13:20:00,51.83,51.85,51.8,51.81,198236.0,46.3159,46.3337,46.2891,46.298,198236.0
2018-08-24 13:30:00,51.8,51.81,51.77,51.78,49353.0,46.2891,46.298,46.2623,46.2712,49353.0
2018-08-24 13:40:00,51.78,51.78,51.69,51.75,123500.0,46.2712,46.2712,46.1908,46.2444,123500.0
2018-08-24 13:50:00,51.76,51.77,51.73,51.75,87464.0,46.2533,46.2623,46.2265,46.2444,87464.0
2018-08-24 14:00:00,51.75,51.79,51.71,51.78,77661.0,46.2444,46.2801,46.2086,46.2712,77661.0
2018-08-24 14:10:00,51.79,51.83,51.78,51.79,60564.0,46.2801,46.3159,46.2712,46.2801,60564.0
2018-08-24 14:20:00,51.79,51.8,51.76,51.76,77479.0,46.2801,46.2891,46.2533,46.2533,77479.0
2018-08-24 14:30:00,51.76,51.81,51.75,51.8,57204.0,46.2533,46.298,46.2444,46.2891,57204.0
2018-08-24 14:40:00,51.8,51.95,51.8,51.94,99960.0,46.2891,46.4231,46.2891,46.4142,99960.0
2018-08-24 14:50:00,51.93,51.97,51.9,51.91,66005.0,46.4052,46.441,46.3784,46.3874,66005.0
2018-08-24 15:00:00,51.91,51.91,51.85,51.85,51666.0,46.3874,46.3874,46.3337,46.3337,51666.0
2018-08-24 15:10:00,51.85,51.92,51.84,51.91,97356.0,46.3337,46.3963,46.3248,46.3874,97356.0
2018-08-24 15:20:00,51.92,51.94,51.86,51.9,53230.0,46.3963,46.4142,46.3427,46.3784,53230.0
2018-08-24 15:30:00,51.89,51.92,51.85,51.9,76280.0,46.3695,46.3963,46.3337,46.3784,76280.0
2018-08-24 15:40:00,51.9,51.95,51.89,51.91,278127.0,46.3784,46.4231,46.3695,46.3874,278127.0
2018-08-24 15:50:00,51.92,51.93,51.88,51.89,494574.0,46.3963,46.4052,46.3606,46.3695,494574.0
2018-08-27 09:30:00,52.09,52.2,51.77,51.85,150255.0,46.5482,46.6465,46.2623,46.3337,150255.0
2018-08-27 09:40:00,51.84,52.05,51.82,51.98,91380.0,46.3248,46.5125,46.3069,46.4499,91380.0
2018-08-27 09:50:00,51.99,51.99,51.87,51.95,154408.0,46.4589,46.4589,46.3516,46.4231,154408.0
2018-08-27 10:00:00,51.94,51.99,51.89,51.99,87878.0,46.4142,46.4589,46.3695,46.4589,87878.0
2018-08-27 10:10:00,51.99,52.03,51.91,51.91,190635.0,46.4589,46.4946,46.3874,46.3874,190635.0
2018-08-27 10:20:00,51.91,51.93,51.83,51.85,59822.0,46.3874,46.4052,46.3159,46.3337,59822.0
2018-08-27 10:30:00,51.85,51.86,51.7,51.71,216946.0,46.3337,46.3427,46.1997,46.2086,216946.0
2018-08-27 10:40:00,51.71,51.74,51.66,51.67,101962.0,46.2086,46.2354,46.164,46.1729,101962.0
2018-08-27 10:50:00,51.67,51.75,51.65,51.72,41253.0,46.1729,46.2444,46.155,46.2176,41253.0
2018-08-27 11:00:00,51.73,51.73,51.58,51.61,139604.0,46.2265,46.2265,46.0925,46.1193,139604.0
2018-08-27 11:10:00,51.6,51.66,51.57,51.58,117439.0,46.1103,46.164,46.0835,46.0925,117439.0
2018-08-27 11:20:00,51.58,51.68,51.57,51.65,30271.0,46.0925,46.1818,46.0835,46.155,30271.0
2018-08-27 11:30:00,51.65,51.7,51.62,51.62,71086.0,46.155,46.1997,46.1282,46.1282,71086.0
2018-08-27 11:40:00,51.62,51.73,51.61,51.72,190367.0,46.1282,46.2265,46.1193,46.2176,190367.0
2018-08-27 11:50:00,51.72,51.78,51.71,51.75,78974.0,46.2176,46.2712,46.2086,46.2444,78974.0
2018-08-27 12:00:00,51.75,51.75,51.69,51.7,64241.0,46.2444,46.2444,46.1908,46.1997,64241.0
2018-08-27 12:10:00,51.7,51.71,51.66,51.68,51251.0,46.1997,46.2086,46.164,46.1818,51251.0
2018-08-27 12:20:00,51.68,51.7,51.63,51.63,40937.0,46.1818,46.1997,46.1372,46.1372,40937.0
2018-08-27 12:30:00,51.64,51.7,51.64,51.67,116923.0,46.1461,46.1997,46.1461,46.1729,116923.0
2018-08-27 12:40:00,51.67,51.71,51.65,51.71,103755.0,46.1729,46.2086,46.155,46.2086,103755.0
2018-08-27 12:50:00,51.71,51.72,51.67,51.7,43730.0,46.2086,46.2176,46.1729,46.1997,43730.0
2018-08-27 13:00:00,51.69,51.69,51.57,51.59,42041.0,46.1908,46.1908,46.0835,46.1014,42041.0
2018-08-27 13:10:00,51.59,51.66,51.58,51.62,39944.0,46.1014,46.164,46.0925,46.1282,39944.0
2018-08-27 13:20:00,51.62,51.64,51.58,51.6,43910.0,46.1282,46.1461,46.0925,46.1103,43910.0
2018-08-27 13:30:00,51.6,51.69,51.59,51.68,34761.0,46.1103,46.1908,46.1014,46.1818,34761.0
2018-08-27 13:40:00,51.67,51.67,51.61,51.61,45913.0,46.1729,46.1729,46.1193,46.1193,45913.0
2018-08-27 13:50:00,51.61,51.69,51.59,51.68,65166.0,46.1193,46.1908,46.1014,46.1818,65166.0
2018-08-27 14:00:00,51.68,51.69,51.63,51.67,47393.0,46.1818,46.1908,46.1372,46.1729,47393.0
2018-08-27 14:10:00,51.67,51.67,51.59,51.59,100682.0,46.1729,46.1729,46.1014,46.1014,100682.0
2018-08-27 14:20:00,51.6,51.63,51.58,51.63,37775.0,46.1103,46.1372,46.0925,46.1372,37775.0
2018-08-27 14:30:00,51.63,51.64,51.59,51.6,69030.0,46.1372,46.1461,46.1014,46.1103,69030.0
2018-08-27 14:40:00,51.6,51.6,51.49,51.53,84540.0,46.1103,46.1103,46.012,46.0478,84540.0
2018-08-27 14:50:00,51.52,51.52,51.48,51.5,112955.0,46.0389,46.0389,46.0031,46.021,112955.0
2018-08-27 15:00:00,51.5,51.51,51.46,51.49,88354.0,46.021,46.0299,45.9852,46.012,88354.0
2018-08-27 15:10:00,51.48,51.49,51.4,51.41,105589.0,46.0031,46.012,45.9316,45.9406,105589.0
2018-08-27 15:20:00,51.41,51.47,51.4,51.47,68310.0,45.9406,45.9942,45.9316,45.9942,68310.0
2018-08-27 15:30:00,51.46,51.49,51.45,51.47,98231.0,45.9852,46.012,45.9763,45.9942,98231.0
2018-08-27 15:40:00,51.47,51.51,51.46,51.49,158791.0,45.9942,46.0299,45.9852,46.012,158791.0
2018-08-27 15:50:00,51.49,51.51,51.44,51.51,926411.0,46.012,46.0299,45.9674,46.0299,926411.0
2018-08-28 09:30:00,51.84,51.94,51.61,51.79,190299.0,46.3248,46.4142,46.1193,46.2801,190299.0
2018-08-28 09:40:00,51.8,51.84,51.64,51.66,107804.0,46.2891,46.3248,46.1461,46.164,107804.0
2018-08-28 09:50:00,51.65,51.75,51.59,51.67,142601.0,46.155,46.2444,46.1014,46.1729,142601.0
2018-08-28 10:00:00,51.67,51.74,51.66,51.7,75787.0,46.1729,46.2354,46.164,46.1997,75787.0
2018-08-28 10:10:00,51.7,51.75,51.63,51.64,139108.0,46.1997,46.2444,46.1372,46.1461,139108.0
2018-08-28 10:20:00,51.63,51.72,51.58,51.68,390116.0,46.1372,46.2176,46.0925,46.1818,390116.0
2018-08-28 10:30:00,51.67,51.69,51.59,51.65,77558.0,46.1729,46.1908,46.1014,46.155,77558.0
2018-08-28 10:40:00,51.65,51.68,51.59,51.66,94715.0,46.155,46.1818,46.1014,46.164,94715.0
2018-08-28 10:50:00,51.66,51.74,51.64,51.7,136903.0,46.164,46.2354,46.1461,46.1997,136903.0
2018-08-28 11:00:00,51.7,51.7,51.61,51.61,79688.0,46.1997,46.1997,46.1193,46.1193,79688.0
2018-08-28 11:10:00,51.62,51.74,51.62,51.69,81225.0,46.1282,46.2354,46.1282,46.1908,81225.0
2018-08-28 11:20:00,51.69,51.73,51.66,51.71,95520.0,46.1908,46.2265,46.164,46.2086,95520.0
2018-08-28 11:30:00,51.71,51.73,51.57,51.59,211232.0,46.2086,46.2265,46.0835,46.1014,211232.0
2018-08-28 11:40:00,51.58,51.64,51.57,51.57,140957.0,46.0925,46.1461,46.0835,46.0835,140957.0
2018-08-28 11:50:00,51.56,51.59,51.44,51.46,110346.0,46.0746,46.1014,45.9674,45.9852,110346.0
2018-08-28 12:00:00,51.46,51.5,51.43,51.47,222790.0,45.9852,46.021,45.9584,45.9942,222790.0
2018-08-28 12:10:00,51.47,51.6,51.47,51.6,49110.0,45.9942,46.1103,45.9942,46.1103,49110.0
2018-08-28 12:20:00,51.6,51.65,51.6,51.61,39260.0,46.1103,46.155,46.1103,46.1193,39260.0
2018-08-28 12:30:00,51.61,51.65,51.59,51.62,66028.0,46.1193,46.155,46.1014,46.1282,66028.0
2018-08-28 12:40:00,51.62,51.67,51.62,51.67,42928.0,46.1282,46.1729,46.1282,46.1729,42928.0
2018-08-28 12:50:00,51.68,51.68,51.65,51.68,63540.0,46.1818,46.1818,46.155,46.1818,63540.0
2018-08-28 13:00:00,51.69,51.73,51.67,51.71,130059.0,46.1908,46.2265,46.1729,46.2086,130059.0
2018-08-28 13:10:00,51.72,51.78,51.71,51.77,53933.0,46.2176,46.2712,46.2086,46.2623,53933.0
2018-08-28 13:20:00,51.76,51.78,51.69,51.71,48686.0,46.2533,46.2712,46.1908,46.2086,48686.0
2018-08-28 13:30:00,51.7,51.77,51.69,51.77,36875.0,46.1997,46.2623,46.1908,46.2623,36875.0
2018-08-28 13:40:00,51.77,51.81,51.76,51.78,41069.0,46.2623,46.298,46.2533,46.2712,41069.0
2018-08-28 13:50:00,51.77,51.79,51.75,51.78,124275.0,46.2623,46.2801,46.2444,46.2712,124275.0
2018-08-28 14:00:00,51.78,51.88,51.78,51.87,113732.0,46.2712,46.3606,46.2712,46.3516,113732.0
2018-08-28 14:10:00,51.87,51.89,51.84,51.86,61958.0,46.3516,46.3695,46.3248,46.3427,61958.0
2018-08-28 14:20:00,51.86,51.88,51.84,51.87,42220.0,46.3427,46.3606,46.3248,46.3516,42220.0
2018-08-28 14:30:00,51.87,51.89,51.8,51.8,56851.0,46.3516,46.3695,46.2891,46.2891,56851.0
2018-08-28 14:40:00,51.8,51.86,51.79,51.83,57686.0,46.2891,46.3427,46.2801,46.3159,57686.0
2018-08-28 14:50:00,51.83,51.87,51.82,51.86,58827.0,46.3159,46.3516,46.3069,46.3427,58827.0
2018-08-28 15:00:00,51.86,51.92,51.84,51.89,148643.0,46.3427,46.3963,46.3248,46.3695,148643.0
2018-08-28 15:10:00,51.9,51.94,51.89,51.91,82146.0,46.3784,46.4142,46.3695,46.3874,82146.0
2018-08-28 15:20:00,51.91,51.91,51.88,51.89,79163.0,46.3874,46.3874,46.3606,46.3695,79163.0
2018-08-28 15:30:00,51.89,51.91,51.87,51.88,159471.0,46.3695,46.3874,46.3516,46.3606,159471.0
2018-08-28 15:40:00,51.88,51.88,51.79,51.8,183900.0,46.3606,46.3606,46.2801,46.2891,183900.0
2018-08-28 15:50:00,51.8,51.86,51.76,51.85,902267.0,46.2891,46.3427,46.2533,46.3337,902267.0
2018-08-29 09:30:00,51.76,51.77,51.23,51.28,246833.0,46.2533,46.2623,45.7797,45.8244,246833.0
2018-08-29 09:40:00,51.27,51.29,51.07,51.25,328347.0,45.8155,45.8333,45.6367,45.7976,328347.0
2018-08-29 09:50:00,51.26,51.42,51.23,51.29,168868.0,45.8065,45.9495,45.7797,45.8333,168868.0
2018-08-29 10:00:00,51.28,51.31,51.16,51.23,466789.0,45.8244,45.8512,45.7172,45.7797,466789.0
2018-08-29 10:10:00,51.23,51.26,51.09,51.14,184925.0,45.7797,45.8065,45.6546,45.6993,184925.0
2018-08-29 10:20:00,51.14,51.2,51.1,51.2,78389.0,45.6993,45.7529,45.6635,45.7529,78389.0
2018-08-29 10:30:00,51.21,51.3,51.21,51.3,94016.0,45.7618,45.8423,45.7618,45.8423,94016.0
2018-08-29 10:40:00,51.3,51.35,51.27,51.34,85286.0,45.8423,45.8869,45.8155,45.878,85286.0
2018-08-29 10:50:00,51.34,51.36,51.3,51.31,63009.0,45.878,45.8959,45.8423,45.8512,63009.0
2018-08-29 11:00:00,51.31,51.4,51.31,51.4,53677.0,45.8512,45.9316,45.8512,45.9316,53677.0
2018-08-29 11:10:00,51.4,51.54,51.39,51.48,140703.0,45.9316,46.0567,45.9227,46.0031,140703.0
2018-08-29 11:20:00,51.48,51.5,51.43,51.48,337597.0,46.0031,46.021,45.9584,46.0031,337597.0
2018-08-29 11:30:00,51.48,51.51,51.42,51.45,175437.0,46.0031,46.0299,45.9495,45.9763,175437.0
2018-08-29 11:40:00,51.45,51.46,51.4,51.44,54938.0,45.9763,45.9852,45.9316,45.9674,54938.0
2018-08-29 11:50:00,51.45,51.51,51.45,51.51,99430.0,45.9763,46.0299,45.9763,46.0299,99430.0
2018-08-29 12:00:00,51.52,51.61,51.48,51.61,55639.0,46.0389,46.1193,46.0031,46.1193,55639.0
2018-08-29 12:10:00,51.61,51.7,51.61,51.7,43068.0,46.1193,46.1997,46.1193,46.1997,43068.0
2018-08-29 12:20:00,51.7,51.76,51.66,51.73,166165.0,46.1997,46.2533,46.164,46.2265,166165.0
2018-08-29 12:30:00,51.73,51.79,51.73,51.75,66117.0,46.2265,46.2801,46.2265,46.2444,66117.0
2018-08-29 12:40:00,51.75,51.76,51.69,51.75,139006.0,46.2444,46.2533,46.1908,46.2444,139006.0
2018-08-29 12:50:00,51.76,51.76,51.61,51.62,118141.0,46.2533,46.2533,46.1193,46.1282,118141.0
2018-08-29 13:00:00,51.62,51.65,51.61,51.61,130507.0,46.1282,46.155,46.1193,46.1193,130507.0
2018-08-29 13:10:00,51.61,51.64,51.56,51.57,58999.0,46.1193,46.1461,46.0746,46.0835,58999.0
2018-08-29 13:20:00,51.58,51.6,51.56,51.59,54168.0,46.0925,46.1103,46.0746,46.1014,54168.0
2018-08-29 13:30:00,51.58,51.64,51.57,51.64,55612.0,46.0925,46.1461,46.0835,46.1461,55612.0
2018-08-29 13:40:00,51.63,51.68,51.62,51.65,20452.0,46.1372,46.1818,46.1282,46.155,20452.0
2018-08-29 13:50:00,51.65,51.68,51.63,51.64,94134.0,46.155,46.1818,46.1372,46.1461,94134.0
2018-08-29 14:00:00,51.63,51.7,51.62,51.7,32448.0,46.1372,46.1997,46.1282,46.1997,32448.0
2018-08-29 14:10:00,51.7,51.77,51.67,51.77,64632.0,46.1997,46.2623,46.1729,46.2623,64632.0
2018-08-29 14:20:00,51.77,51.77,51.69,51.71,80583.0,46.2623,46.2623,46.1908,46.2086,80583.0
2018-08-29 14:30:00,51.71,51.78,51.7,51.74,38436.0,46.2086,46.2712,46.1997,46.2354,38436.0
2018-08-29 14:40:00,51.74,51.75,51.68,51.72,173314.0,46.2354,46.2444,46.1818,46.2176,173314.0
2018-08-29 14:50:00,51.71,51.72,51.67,51.67,45564.0,46.2086,46.2176,46.1729,46.1729,45564.0
2018-08-29 15:00:00,51.67,51.73,51.67,51.73,90944.0,46.1729,46.2265,46.1729,46.2265,90944.0
2018-08-29 15:10:00,51.73,51.76,51.71,51.76,40718.0,46.2265,46.2533,46.2086,46.2533,40718.0
2018-08-29 15:20:00,51.76,51.77,51.72,51.73,60694.0,46.2533,46.2623,46.2176,46.2265,60694.0
2018-08-29 15:30:00,51.73,51.79,51.72,51.78,60379.0,46.2265,46.2801,46.2176,46.2712,60379.0
2018-08-29 15:40:00,51.78,51.79,51.74,51.79,139141.0,46.2712,46.2801,46.2354,46.2801,139141.0
2018-08-29 15:50:00,51.79,51.79,51.72,51.73,533740.0,46.2801,46.2801,46.2176,46.2265,533740.0
2018-08-30 09:30:00,51.55,51.91,51.53,51.7,306206.0,46.0657,46.3874,46.0478,46.1997,306206.0
2018-08-30 09:40:00,51.71,51.79,51.6,51.66,148524.0,46.2086,46.2801,46.1103,46.164,148524.0
2018-08-30 09:50:00,51.65,51.72,51.63,51.71,91281.0,46.155,46.2176,46.1372,46.2086,91281.0
2018-08-30 10:00:00,51.7,51.82,51.68,51.77,78092.0,46.1997,46.3069,46.1818,46.2623,78092.0
2018-08-30 10:10:00,51.76,51.88,51.66,51.85,144174.0,46.2533,46.3606,46.164,46.3337,144174.0
2018-08-30 10:20:00,51.84,51.88,51.75,51.77,119390.0,46.3248,46.3606,46.2444,46.2623,119390.0
2018-08-30 10:30:00,51.77,51.83,51.7,51.78,88105.0,46.2623,46.3159,46.1997,46.2712,88105.0
2018-08-30 10:40:00,51.78,51.91,51.76,51.87,96389.0,46.2712,46.3874,46.2533,46.3516,96389.0
2018-08-30 10:50:00,51.87,51.88,51.78,51.79,40616.0,46.3516,46.3606,46.2712,46.2801,40616.0
2018-08-30 11:00:00,51.81,51.83,51.66,51.67,86049.0,46.298,46.3159,46.164,46.1729,86049.0
2018-08-30 11:10:00,51.68,51.75,51.65,51.65,42741.0,46.1818,46.2444,46.155,46.155,42741.0
2018-08-30 11:20:00,51.64,51.66,51.58,51.62,143963.0,46.1461,46.164,46.0925,46.1282,143963.0
2018-08-30 11:30:00,51.62,51.66,51.61,51.64,36239.0,46.1282,46.164,46.1193,46.1461,36239.0
2018-08-30 11:40:00,51.65,51.65,51.55,51.57,186512.0,46.155,46.155,46.0657,46.0835,186512.0
2018-08-30 11:50:00,51.57,51.59,51.54,51.59,130141.0,46.0835,46.1014,46.0567,46.1014,130141.0
2018-08-30 12:00:00,51.59,51.6,51.51,51.53,138435.0,46.1014,46.1103,46.0299,46.0478,138435.0
2018-08-30 12:10:00,51.53,51.58,51.53,51.55,34897.0,46.0478,46.0925,46.0478,46.0657,34897.0
2018-08-30 12:20:00,51.55,51.62,51.5,51.61,74444.0,46.0657,46.1282,46.021,46.1193,74444.0
2018-08-30 12:30:00,51.61,51.61,51.48,51.51,31181.0,46.1193,46.1193,46.0031,46.0299,31181.0
2018-08-30 12:40:00,51.51,51.57,51.51,51.57,68707.0,46.0299,46.0835,46.0299,46.0835,68707.0
2018-08-30 12:50:00,51.57,51.66,51.54,51.66,39284.0,46.0835,46.164,46.0567,46.164,39284.0
2018-08-30 13:00:00,51.66,51.71,51.66,51.68,175988.0,46.164,46.2086,46.164,46.1818,175988.0
2018-08-30 13:10:00,51.68,51.77,51.66,51.77,337144.0,46.1818,46.2623,46.164,46.2623,337144.0
2018-08-30 13:20:00,51.78,51.83,51.75,51.82,130855.0,46.2712,46.3159,46.2444,46.3069,130855.0
2018-08-30 13:30:00,51.82,51.82,51.74,51.77,60805.0,46.3069,46.3069,46.2354,46.2623,60805.0
2018-08-30 13:40:00,51.77,51.78,51.72,51.77,34413.0,46.2623,46.2712,46.2176,46.2623,34413.0
2018-08-30 13:50:00,51.78,51.81,51.76,51.76,34612.0,46.2712,46.298,46.2533,46.2533,34612.0
2018-08-30 14:00:00,51.76,51.77,51.62,51.62,81959.0,46.2533,46.2623,46.1282,46.1282,81959.0
2018-08-30 14:10:00,51.63,51.67,51.57,51.57,56245.0,46.1372,46.1729,46.0835,46.0835,56245.0
2018-08-30 14:20:00,51.57,51.62,51.51,51.53,309614.0,46.0835,46.1282,46.0299,46.0478,309614.0
2018-08-30 14:30:00,51.53,51.56,51.5,51.5,31000.0,46.0478,46.0746,46.021,46.021,31000.0
2018-08-30 14:40:00,51.49,51.51,51.44,51.47,42139.0,46.012,46.0299,45.9674,45.9942,42139.0
2018-08-30 14:50:00,51.47,51.48,51.4,51.41,108503.0,45.9942,46.0031,45.9316,45.9406,108503.0
2018-08-30 15:00:00,51.41,51.42,51.35,51.35,122390.0,45.9406,45.9495,45.8869,45.8869,122390.0
2018-08-30 15:10:00,51.36,51.37,51.33,51.35,56711.0,45.8959,45.9048,45.8691,45.8869,56711.0
2018-08-30 15:20:00,51.35,51.4,51.32,51.4,51464.0,45.8869,45.9316,45.8601,45.9316,51464.0
2018-08-30 15:30:00,51.4,51.43,51.32,51.35,60371.0,45.9316,45.9584,45.8601,45.8869,60371.0
2018-08-30 15:40:00,51.34,51.42,51.32,51.39,122870.0,45.878,45.9495,45.8601,45.9227,122870.0
2018-08-30 15:50:00,51.38,51.42,51.36,51.41,517872.0,45.9137,45.9495,45.8959,45.9406,517872.0
2018-08-31 09:30:00,51.23,51.51,51.21,51.49,77902.0,45.7797,46.0299,45.7618,46.012,77902.0
2018-08-31 09:40:00,51.5,51.64,51.5,51.63,186623.0,46.021,46.1461,46.021,46.1372,186623.0
2018-08-31 09:50:00,51.64,51.68,51.57,51.61,86738.0,46.1461,46.1818,46.0835,46.1193,86738.0
2018-08-31 10:00:00,51.6,51.7,51.57,51.61,53919.0,46.1103,46.1997,46.0835,46.1193,53919.0
2018-08-31 10:10:00,51.62,51.74,51.6,51.72,50750.0,46.1282,46.2354,46.1103,46.2176,50750.0
2018-08-31 10:20:00,51.72,51.75,51.63,51.65,100420.0,46.2176,46.2444,46.1372,46.155,100420.0
2018-08-31 10:30:00,51.66,51.68,51.62,51.67,68172.0,46.164,46.1818,46.1282,46.1729,68172.0
2018-08-31 10:40:00,51.67,51.74,51.67,51.7,77985.0,46.1729,46.2354,46.1729,46.1997,77985.0
2018-08-31 10:50:00,51.69,51.77,51.68,51.74,73280.0,46.1908,46.2623,46.1818,46.2354,73280.0
2018-08-31 11:00:00,51.75,51.83,51.74,51.76,57944.0,46.2444,46.3159,46.2354,46.2533,57944.0
2018-08-31 11:10:00,51.76,51.8,51.7,51.79,80570.0,46.2533,46.2891,46.1997,46.2801,80570.0
2018-08-31 11:20:00,51.79,51.82,51.76,51.79,178093.0,46.2801,46.3069,46.2533,46.2801,178093.0
2018-08-31 11:30:00,51.79,51.84,51.78,51.84,51794.0,46.2801,46.3248,46.2712,46.3248,51794.0
2018-08-31 11:40:00,51.84,51.84,51.72,51.75,51941.0,46.3248,46.3248,46.2176,46.2444,51941.0
2018-08-31 11:50:00,51.74,51.75,51.67,51.68,143051.0,46.2354,46.2444,46.1729,46.1818,143051.0
2018-08-31 12:00:00,51.68,51.68,51.61,51.64,79866.0,46.1818,46.1818,46.1193,46.1461,79866.0
2018-08-31 12:10:00,51.64,51.68,51.63,51.68,135480.0,46.1461,46.1818,46.1372,46.1818,135480.0
2018-08-31 12:20:00,51.68,51.72,51.67,51.72,39948.0,46.1818,46.2176,46.1729,46.2176,39948.0
2018-08-31 12:30:00,51.72,51.73,51.68,51.72,125874.0,46.2176,46.2265,46.1818,46.2176,125874.0
2018-08-31 12:40:00,51.73,51.77,51.72,51.74,222136.0,46.2265,46.2623,46.2176,46.2354,222136.0
2018-08-31 12:50:00,51.74,51.76,51.71,51.76,41893.0,46.2354,46.2533,46.2086,46.2533,41893.0
2018-08-31 13:00:00,51.76,51.76,51.7,51.74,85695.0,46.2533,46.2533,46.1997,46.2354,85695.0
2018-08-31 13:10:00,51.74,51.79,51.72,51.79,26236.0,46.2354,46.2801,46.2176,46.2801,26236.0
2018-08-31 13:20:00,51.79,51.8,51.75,51.77,38401.0,46.2801,46.2891,46.2444,46.2623,38401.0
2018-08-31 13:30:00,51.77,51.82,51.74,51.79,34308.0,46.2623,46.3069,46.2354,46.2801,34308.0
2018-08-31 13:40:00,51.79,51.81,51.76,51.76,247783.0,46.2801,46.298,46.2533,46.2533,247783.0
2018-08-31 13:50:00,51.77,51.79,51.77,51.79,38571.0,46.2623,46.2801,46.2623,46.2801,38571.0
2018-08-31 14:00:00,51.8,51.81,51.73,51.73,36742.0,46.2891,46.298,46.2265,46.2265,36742.0
2018-08-31 14:10:00,51.73,51.75,51.69,51.75,48875.0,46.2265,46.2444,46.1908,46.2444,48875.0
2018-08-31 14:20:00,51.76,51.77,51.73,51.77,29925.0,46.2533,46.2623,46.2265,46.2623,29925.0
2018-08-31 14:30:00,51.77,51.8,51.76,51.77,41416.0,46.2623,46.2891,46.2533,46.2623,41416.0
2018-08-31 14:40:00,51.77,51.82,51.76,51.82,37178.0,46.2623,46.3069,46.2533,46.3069,37178.0
2018-08-31 14:50:00,51.82,51.91,51.81,51.9,169216.0,46.3069,46.3874,46.298,46.3784,169216.0
2018-08-31 15:00:00,51.9,51.92,51.87,51.89,325627.0,46.3784,46.3963,46.3516,46.3695,325627.0
2018-08-31 15:10:00,51.89,51.97,51.88,51.97,227668.0,46.3695,46.441,46.3606,46.441,227668.0
2018-08-31 15:20:00,51.97,51.98,51.89,51.9,372504.0,46.441,46.4499,46.3695,46.3784,372504.0
2018-08-31 15:30:00,51.9,51.97,51.89,51.97,252296.0,46.3784,46.441,46.3695,46.441,252296.0
2018-08-31 15:40:00,51.96,52.0,51.92,52.0,305162.0,46.432,46.4678,46.3963,46.4678,305162.0
2018-08-31 15:50:00,52.0,52.07,52.0,52.04,1103864.0,46.4678,46.5303,46.4678,46.5035,1103864.0
2018-09-04 09:30:00,52.15,52.24,51.86,51.87,472850.0,46.6018,46.6823,46.3427,46.3516,472850.0
2018-09-04 09:40:00,51.85,51.86,51.74,51.76,237709.0,46.3337,46.3427,46.2354,46.2533,237709.0
2018-09-04 09:50:00,51.76,51.95,51.74,51.88,165478.0,46.2533,46.4231,46.2354,46.3606,165478.0
2018-09-04 10:00:00,51.88,52.01,51.85,51.98,135021.0,46.3606,46.4767,46.3337,46.4499,135021.0
2018-09-04 10:10:00,51.98,52.09,51.97,52.03,126722.0,46.4499,46.5482,46.441,46.4946,126722.0
2018-09-04 10:20:00,52.03,52.07,52.0,52.01,152948.0,46.4946,46.5303,46.4678,46.4767,152948.0
2018-09-04 10:30:00,52.02,52.04,51.96,52.03,85962.0,46.4857,46.5035,46.432,46.4946,85962.0
2018-09-04 10:40:00,52.03,52.16,52.0,52.16,48627.0,46.4946,46.6108,46.4678,46.6108,48627.0
2018-09-04 10:50:00,52.15,52.23,52.13,52.19,160138.0,46.6018,46.6733,46.584,46.6376,160138.0
2018-09-04 11:00:00,52.19,52.22,52.09,52.14,111498.0,46.6376,46.6644,46.5482,46.5929,111498.0
2018-09-04 11:10:00,52.13,52.17,52.06,52.15,151383.0,46.584,46.6197,46.5214,46.6018,151383.0
2018-09-04 11:20:00,52.15,52.15,52.06,52.06,224012.0,46.6018,46.6018,46.5214,46.5214,224012.0
2018-09-04 11:30:00,52.06,52.18,52.06,52.17,87440.0,46.5214,46.6286,46.5214,46.6197,87440.0
2018-09-04 11:40:00,52.16,52.16,52.0,52.02,104609.0,46.6108,46.6108,46.4678,46.4857,104609.0
2018-09-04 11:50:00,52.01,52.06,51.96,51.98,136436.0,46.4767,46.5214,46.432,46.4499,136436.0
2018-09-04 12:00:00,51.97,52.01,51.95,51.99,52181.0,46.441,46.4767,46.4231,46.4589,52181.0
2018-09-04 12:10:00,51.99,52.06,51.92,52.05,123277.0,46.4589,46.5214,46.3963,46.5125,123277.0
2018-09-04 12:20:00,52.05,52.06,51.92,51.98,66538.0,46.5125,46.5214,46.3963,46.4499,66538.0
2018-09-04 12:30:00,51.98,51.98,51.9,51.92,48781.0,46.4499,46.4499,46.3784,46.3963,48781.0
2018-09-04 12:40:00,51.92,51.94,51.89,51.92,83359.0,46.3963,46.4142,46.3695,46.3963,83359.0
2018-09-04 12:50:00,51.92,52.03,51.92,52.03,44153.0,46.3963,46.4946,46.3963,46.4946,44153.0
2018-09-04 13:00:00,52.03,52.11,52.02,52.06,125135.0,46.4946,46.5661,46.4857,46.5214,125135.0
2018-09-04 13:10:00,52.06,52.09,52.06,52.06,120905.0,46.5214,46.5482,46.5214,46.5214,120905.0
2018-09-04 13:20:00,52.06,52.08,52.01,52.03,30025.0,46.5214,46.5393,46.4767,46.4946,30025.0
2018-09-04 13:30:00,52.03,52.04,51.99,52.0,49995.0,46.4946,46.5035,46.4589,46.4678,49995.0
2018-09-04 13:40:00,52.0,52.05,51.96,52.04,38640.0,46.4678,46.5125,46.432,46.5035,38640.0
2018-09-04 13:50:00,52.04,52.09,52.03,52.05,109500.0,46.5035,46.5482,46.4946,46.5125,109500.0
2018-09-04 14:00:00,52.06,52.09,52.03,52.07,64509.0,46.5214,46.5482,46.4946,46.5303,64509.0
2018-09-04 14:10:00,52.07,52.1,52.03,52.09,38468.0,46.5303,46.5571,46.4946,46.5482,38468.0
2018-09-04 14:20:00,52.09,52.14,52.07,52.12,39574.0,46.5482,46.5929,46.5303,46.575,39574.0
2018-09-04 14:30:00,52.12,52.19,52.11,52.17,47546.0,46.575,46.6376,46.5661,46.6197,47546.0
2018-09-04 14:40:00,52.18,52.19,52.15,52.17,32065.0,46.6286,46.6376,46.6018,46.6197,32065.0
2018-09-04 14:50:00,52.16,52.2,52.16,52.19,36071.0,46.6108,46.6465,46.6108,46.6376,36071.0
2018-09-04 15:00:00,52.2,52.22,52.17,52.2,70808.0,46.6465,46.6644,46.6197,46.6465,70808.0
2018-09-04 15:10:00,52.21,52.23,52.19,52.2,312310.0,46.6554,46.6733,46.6376,46.6465,312310.0
2018-09-04 15:20:00,52.2,52.24,52.19,52.22,182378.0,46.6465,46.6823,46.6376,46.6644,182378.0
2018-09-04 15:30:00,52.22,52.25,52.21,52.25,262232.0,46.6644,46.6912,46.6554,46.6912,262232.0
2018-09-04 15:40:00,52.24,52.26,52.21,52.24,620440.0,46.6823,46.7001,46.6554,46.6823,620440.0
2018-09-04 15:50:00,52.24,52.33,52.23,52.3,1184979.0,46.6823,46.7627,46.6733,46.7359,1184979.0
2018-09-05 09:30:00,52.13,52.19,52.02,52.06,160712.0,46.584,46.6376,46.4857,46.5214,160712.0
2018-09-05 09:40:00,52.07,52.1,52.01,52.06,121868.0,46.5303,46.5571,46.4767,46.5214,121868.0
2018-09-05 09:50:00,52.06,52.12,51.96,52.07,77732.0,46.5214,46.575,46.432,46.5303,77732.0
2018-09-05 10:00:00,52.07,52.1,51.98,52.0,63056.0,46.5303,46.5571,46.4499,46.4678,63056.0
2018-09-05 10:10:00,52.0,52.0,51.67,51.68,157435.0,46.4678,46.4678,46.1729,46.1818,157435.0
2018-09-05 10:20:00,51.67,51.73,51.54,51.73,106060.0,46.1729,46.2265,46.0567,46.2265,106060.0
2018-09-05 10:30:00,51.73,51.73,51.48,51.56,85372.0,46.2265,46.2265,46.0031,46.0746,85372.0
2018-09-05 10:40:00,51.56,51.71,51.54,51.64,113666.0,46.0746,46.2086,46.0567,46.1461,113666.0
2018-09-05 10:50:00,51.65,51.82,51.65,51.82,116886.0,46.155,46.3069,46.155,46.3069,116886.0
2018-09-05 11:00:00,51.81,51.84,51.71,51.78,291310.0,46.298,46.3248,46.2086,46.2712,291310.0
2018-09-05 11:10:00,51.79,51.81,51.75,51.79,90621.0,46.2801,46.298,46.2444,46.2801,90621.0
2018-09-05 11:20:00,51.79,51.83,51.68,51.68,81536.0,46.2801,46.3159,46.1818,46.1818,81536.0
2018-09-05 11:30:00,51.69,51.79,51.63,51.79,52235.0,46.1908,46.2801,46.1372,46.2801,52235.0
2018-09-05 11:40:00,51.8,51.83,51.74,51.78,51765.0,46.2891,46.3159,46.2354,46.2712,51765.0
2018-09-05 11:50:00,51.78,51.86,51.78,51.8,130464.0,46.2712,46.3427,46.2712,46.2891,130464.0
2018-09-05 12:00:00,51.8,51.87,51.8,51.85,37534.0,46.2891,46.3516,46.2891,46.3337,37534.0
2018-09-05 12:10:00,51.84,51.93,51.81,51.93,134262.0,46.3248,46.4052,46.298,46.4052,134262.0
2018-09-05 12:20:00,51.93,51.93,51.87,51.89,37373.0,46.4052,46.4052,46.3516,46.3695,37373.0
2018-09-05 12:30:00,51.88,51.93,51.87,51.88,31543.0,46.3606,46.4052,46.3516,46.3606,31543.0
2018-09-05 12:40:00,51.88,51.92,51.86,51.91,24302.0,46.3606,46.3963,46.3427,46.3874,24302.0
2018-09-05 12:50:00,51.91,51.92,51.78,51.79,58948.0,46.3874,46.3963,46.2712,46.2801,58948.0
2018-09-05 13:00:00,51.79,51.81,51.75,51.78,51123.0,46.2801,46.298,46.2444,46.2712,51123.0
2018-09-05 13:10:00,51.79,51.89,51.79,51.88,39798.0,46.2801,46.3695,46.2801,46.3606,39798.0
2018-09-05 13:20:00,51.88,51.89,51.8,51.89,36293.0,46.3606,46.3695,46.2891,46.3695,36293.0
2018-09-05 13:30:00,51.88,51.93,51.86,51.86,81492.0,46.3606,46.4052,46.3427,46.3427,81492.0
2018-09-05 13:40:00,51.86,51.9,51.82,51.84,123577.0,46.3427,46.3784,46.3069,46.3248,123577.0
2018-09-05 13:50:00,51.84,51.86,51.8,51.82,52269.0,46.3248,46.3427,46.2891,46.3069,52269.0
2018-09-05 14:00:00,51.82,51.85,51.79,51.8,140539.0,46.3069,46.3337,46.2801,46.2891,140539.0
2018-09-05 14:10:00,51.8,51.89,51.8,51.89,31939.0,46.2891,46.3695,46.2891,46.3695,31939.0
2018-09-05 14:20:00,51.89,51.91,51.84,51.86,27226.0,46.3695,46.3874,46.3248,46.3427,27226.0
2018-09-05 14:30:00,51.86,51.91,51.81,51.91,35585.0,46.3427,46.3874,46.298,46.3874,35585.0
2018-09-05 14:40:00,51.91,51.93,51.86,51.87,67958.0,46.3874,46.4052,46.3427,46.3516,67958.0
2018-09-05 14:50:00,51.86,51.87,51.8,51.81,46177.0,46.3427,46.3516,46.2891,46.298,46177.0
2018-09-05 15:00:00,51.8,51.83,51.78,51.81,46804.0,46.2891,46.3159,46.2712,46.298,46804.0
2018-09-05 15:10:00,51.8,51.89,51.79,51.85,89754.0,46.2891,46.3695,46.2801,46.3337,89754.0
2018-09-05 15:20:00,51.86,51.88,51.82,51.86,84872.0,46.3427,46.3606,46.3069,46.3427,84872.0
2018-09-05 15:30:00,51.86,51.88,51.84,51.85,125136.0,46.3427,46.3606,46.3248,46.3337,125136.0
2018-09-05 15:40:00,51.84,51.88,51.8,51.8,136884.0,46.3248,46.3606,46.2891,46.2891,136884.0
2018-09-05 15:50:00,51.8,51.81,51.75,51.78,472117.0,46.2891,46.298,46.2444,46.2712,472117.0
2018-09-06 09:30:00,51.88,51.91,51.71,51.76,150033.0,46.3606,46.3874,46.2086,46.2533,150033.0
2018-09-06 09:40:00,51.75,51.83,51.7,51.81,128280.0,46.2444,46.3159,46.1997,46.298,128280.0
2018-09-06 09:50:00,51.82,51.97,51.77,51.95,138565.0,46.3069,46.441,46.2623,46.4231,138565.0
2018-09-06 10:00:00,51.95,51.97,51.73,51.73,182950.0,46.4231,46.441,46.2265,46.2265,182950.0
2018-09-06 10:10:00,51.73,51.73,51.58,51.63,111112.0,46.2265,46.2265,46.0925,46.1372,111112.0
2018-09-06 10:20:00,51.63,51.72,51.59,51.72,84813.0,46.1372,46.2176,46.1014,46.2176,84813.0
2018-09-06 10:30:00,51.72,51.72,51.59,51.64,70309.0,46.2176,46.2176,46.1014,46.1461,70309.0
2018-09-06 10:40:00,51.64,51.7,51.56,51.58,52358.0,46.1461,46.1997,46.0746,46.0925,52358.0
2018-09-06 10:50:00,51.58,51.7,51.55,51.65,43001.0,46.0925,46.1997,46.0657,46.155,43001.0
2018-09-06 11:00:00,51.66,51.67,51.42,51.44,152437.0,46.164,46.1729,45.9495,45.9674,152437.0
2018-09-06 11:10:00,51.44,51.46,51.38,51.43,220884.0,45.9674,45.9852,45.9137,45.9584,220884.0
2018-09-06 11:20:00,51.43,51.56,51.42,51.49,74836.0,45.9584,46.0746,45.9495,46.012,74836.0
2018-09-06 11:30:00,51.48,51.55,51.47,51.49,114029.0,46.0031,46.0657,45.9942,46.012,114029.0
2018-09-06 11:40:00,51.49,51.53,51.38,51.48,48885.0,46.012,46.0478,45.9137,46.0031,48885.0
2018-09-06 11:50:00,51.48,51.55,51.45,51.53,65071.0,46.0031,46.0657,45.9763,46.0478,65071.0
2018-09-06 12:00:00,51.53,51.54,51.43,51.44,72632.0,46.0478,46.0567,45.9584,45.9674,72632.0
2018-09-06 12:10:00,51.44,51.45,51.37,51.44,30127.0,45.9674,45.9763,45.9048,45.9674,30127.0
2018-09-06 12:20:00,51.45,51.45,51.38,51.39,39100.0,45.9763,45.9763,45.9137,45.9227,39100.0
2018-09-06 12:30:00,51.39,51.43,51.32,51.33,58288.0,45.9227,45.9584,45.8601,45.8691,58288.0
2018-09-06 12:40:00,51.33,51.44,51.32,51.4,49343.0,45.8691,45.9674,45.8601,45.9316,49343.0
2018-09-06 12:50:00,51.4,51.42,51.34,51.35,25148.0,45.9316,45.9495,45.878,45.8869,25148.0
2018-09-06 13:00:00,51.35,51.36,51.23,51.23,70037.0,45.8869,45.8959,45.7797,45.7797,70037.0
2018-09-06 13:10:00,51.23,51.29,51.21,51.28,47404.0,45.7797,45.8333,45.7618,45.8244,47404.0
2018-09-06 13:20:00,51.28,51.28,51.23,51.23,189118.0,45.8244,45.8244,45.7797,45.7797,189118.0
2018-09-06 13:30:00,51.23,51.31,51.22,51.31,72925.0,45.7797,45.8512,45.7708,45.8512,72925.0
2018-09-06 13:40:00,51.31,51.36,51.3,51.31,54636.0,45.8512,45.8959,45.8423,45.8512,54636.0
2018-09-06 13:50:00,51.3,51.31,51.26,51.3,69003.0,45.8423,45.8512,45.8065,45.8423,69003.0
2018-09-06 14:00:00,51.3,51.36,51.29,51.35,69266.0,45.8423,45.8959,45.8333,45.8869,69266.0
2018-09-06 14:10:00,51.35,51.36,51.27,51.3,48196.0,45.8869,45.8959,45.8155,45.8423,48196.0
2018-09-06 14:20:00,51.29,51.3,51.24,51.27,33644.0,45.8333,45.8423,45.7886,45.8155,33644.0
2018-09-06 14:30:00,51.27,51.34,51.24,51.3,46928.0,45.8155,45.878,45.7886,45.8423,46928.0
2018-09-06 14:40:00,51.3,51.31,51.23,51.24,28003.0,45.8423,45.8512,45.7797,45.7886,28003.0
2018-09-06 14:50:00,51.23,51.25,51.16,51.17,33345.0,45.7797,45.7976,45.7172,45.7261,33345.0
2018-09-06 15:00:00,51.16,51.32,51.16,51.3,59474.0,45.7172,45.8601,45.7172,45.8423,59474.0
2018-09-06 15:10:00,51.3,51.32,51.25,51.26,92442.0,45.8423,45.8601,45.7976,45.8065,92442.0
2018-09-06 15:20:00,51.26,51.27,51.22,51.25,312907.0,45.8065,45.8155,45.7708,45.7976,312907.0
2018-09-06 15:30:00,51.26,51.27,51.21,51.23,138547.0,45.8065,45.8155,45.7618,45.7797,138547.0
2018-09-06 15:40:00,51.22,51.25,51.15,51.17,235512.0,45.7708,45.7976,45.7082,45.7261,235512.0
2018-09-06 15:50:00,51.17,51.2,51.11,51.14,676814.0,45.7261,45.7529,45.6725,45.6993,676814.0
2018-09-07 09:30:00,51.12,51.35,51.04,51.35,245456.0,45.6814,45.8869,45.6099,45.8869,245456.0
2018-09-07 09:40:00,51.33,51.61,51.33,51.57,191168.0,45.8691,46.1193,45.8691,46.0835,191168.0
2018-09-07 09:50:00,51.57,51.74,51.56,51.61,157295.0,46.0835,46.2354,46.0746,46.1193,157295.0
2018-09-07 10:00:00,51.61,51.7,51.58,51.7,214018.0,46.1193,46.1997,46.0925,46.1997,214018.0
2018-09-07 10:10:00,51.69,51.77,51.62,51.76,130126.0,46.1908,46.2623,46.1282,46.2533,130126.0
2018-09-07 10:20:00,51.75,51.91,51.74,51.84,157033.0,46.2444,46.3874,46.2354,46.3248,157033.0
2018-09-07 10:30:00,51.84,51.87,51.74,51.82,215594.0,46.3248,46.3516,46.2354,46.3069,215594.0
2018-09-07 10:40:00,51.81,51.87,51.77,51.85,66215.0,46.298,46.3516,46.2623,46.3337,66215.0
2018-09-07 10:50:00,51.86,51.87,51.72,51.72,80749.0,46.3427,46.3516,46.2176,46.2176,80749.0
2018-09-07 11:00:00,51.72,51.74,51.67,51.7,75677.0,46.2176,46.2354,46.1729,46.1997,75677.0
2018-09-07 11:10:00,51.7,51.77,51.66,51.73,95657.0,46.1997,46.2623,46.164,46.2265,95657.0
2018-09-07 11:20:00,51.73,51.78,51.71,51.74,75985.0,46.2265,46.2712,46.2086,46.2354,75985.0
2018-09-07 11:30:00,51.75,51.81,51.74,51.79,95319.0,46.2444,46.298,46.2354,46.2801,95319.0
2018-09-07 11:40:00,51.79,51.8,51.68,51.7,167033.0,46.2801,46.2891,46.1818,46.1997,167033.0
2018-09-07 11:50:00,51.7,51.7,51.63,51.66,74134.0,46.1997,46.1997,46.1372,46.164,74134.0
2018-09-07 12:00:00,51.67,51.68,51.56,51.56,65523.0,46.1729,46.1818,46.0746,46.0746,65523.0
2018-09-07 12:10:00,51.55,51.57,51.38,51.42,327134.0,46.0657,46.0835,45.9137,45.9495,327134.0
2018-09-07 12:20:00,51.42,51.45,51.27,51.28,354079.0,45.9495,45.9763,45.8155,45.8244,354079.0
2018-09-07 12:30:00,51.28,51.36,51.27,51.31,176920.0,45.8244,45.8959,45.8155,45.8512,176920.0
2018-09-07 12:40:00,51.3,51.38,51.26,51.38,122163.0,45.8423,45.9137,45.8065,45.9137,122163.0
2018-09-07 12:50:00,51.39,51.47,51.39,51.46,134836.0,45.9227,45.9942,45.9227,45.9852,134836.0
2018-09-07 13:00:00,51.47,51.49,51.35,51.36,46507.0,45.9942,46.012,45.8869,45.8959,46507.0
2018-09-07 13:10:00,51.36,51.36,51.23,51.23,130758.0,45.8959,45.8959,45.7797,45.7797,130758.0
2018-09-07 13:20:00,51.23,51.33,51.2,51.32,168027.0,45.7797,45.8691,45.7529,45.8601,168027.0
2018-09-07 13:30:00,51.33,51.34,51.24,51.24,70580.0,45.8691,45.878,45.7886,45.7886,70580.0
2018-09-07 13:40:00,51.23,51.31,51.23,51.26,37611.0,45.7797,45.8512,45.7797,45.8065,37611.0
2018-09-07 13:50:00,51.26,51.32,51.25,51.3,47354.0,45.8065,45.8601,45.7976,45.8423,47354.0
2018-09-07 14:00:00,51.3,51.33,51.27,51.27,49446.0,45.8423,45.8691,45.8155,45.8155,49446.0
2018-09-07 14:10:00,51.27,51.37,51.27,51.31,68265.0,45.8155,45.9048,45.8155,45.8512,68265.0
2018-09-07 14:20:00,51.31,51.36,51.29,51.36,124451.0,45.8512,45.8959,45.8333,45.8959,124451.0
2018-09-07 14:30:00,51.36,51.39,51.34,51.38,50977.0,45.8959,45.9227,45.878,45.9137,50977.0
2018-09-07 14:40:00,51.39,51.41,51.38,51.39,49446.0,45.9227,45.9406,45.9137,45.9227,49446.0
2018-09-07 14:50:00,51.4,51.4,51.31,51.35,37623.0,45.9316,45.9316,45.8512,45.8869,37623.0
2018-09-07 15:00:00,51.34,51.37,51.31,51.31,48425.0,45.878,45.9048,45.8512,45.8512,48425.0
2018-09-07 15:10:00,51.32,51.4,51.32,51.38,106216.0,45.8601,45.9316,45.8601,45.9137,106216.0
2018-09-07 15:20:00,51.37,51.39,51.31,51.38,85772.0,45.9048,45.9227,45.8512,45.9137,85772.0
2018-09-07 15:30:00,51.38,51.39,51.33,51.35,142607.0,45.9137,45.9227,45.8691,45.8869,142607.0
2018-09-07 15:40:00,51.34,51.34,51.28,51.32,195128.0,45.878,45.878,45.8244,45.8601,195128.0
2018-09-07 15:50:00,51.31,51.36,51.28,51.34,754119.0,45.8512,45.8959,45.8244,45.878,754119.0
2018-09-10 09:30:00,51.64,51.83,51.57,51.7,142665.0,46.1461,46.3159,46.0835,46.1997,142665.0
2018-09-10 09:40:00,51.7,51.76,51.62,51.72,138604.0,46.1997,46.2533,46.1282,46.2176,138604.0
2018-09-10 09:50:00,51.72,51.75,51.57,51.64,140549.0,46.2176,46.2444,46.0835,46.1461,140549.0
2018-09-10 10:00:00,51.65,51.66,51.56,51.59,67194.0,46.155,46.164,46.0746,46.1014,67194.0
2018-09-10 10:10:00,51.58,51.61,51.51,51.6,78748.0,46.0925,46.1193,46.0299,46.1103,78748.0
2018-09-10 10:20:00,51.6,51.71,51.6,51.71,119595.0,46.1103,46.2086,46.1103,46.2086,119595.0
2018-09-10 10:30:00,51.7,51.79,51.67,51.78,117102.0,46.1997,46.2801,46.1729,46.2712,117102.0
2018-09-10 10:40:00,51.78,51.81,51.72,51.77,57458.0,46.2712,46.298,46.2176,46.2623,57458.0
2018-09-10 10:50:00,51.78,51.85,51.7,51.7,100359.0,46.2712,46.3337,46.1997,46.1997,100359.0
2018-09-10 11:00:00,51.7,51.8,51.65,51.79,87149.0,46.1997,46.2891,46.155,46.2801,87149.0
2018-09-10 11:10:00,51.8,51.89,51.8,51.85,73261.0,46.2891,46.3695,46.2891,46.3337,73261.0
2018-09-10 11:20:00,51.84,51.86,51.74,51.78,100710.0,46.3248,46.3427,46.2354,46.2712,100710.0
2018-09-10 11:30:00,51.78,51.81,51.65,51.65,75869.0,46.2712,46.298,46.155,46.155,75869.0
2018-09-10 11:40:00,51.64,51.7,51.58,51.7,74319.0,46.1461,46.1997,46.0925,46.1997,74319.0
2018-09-10 11:50:00,51.71,51.77,51.69,51.73,80568.0,46.2086,46.2623,46.1908,46.2265,80568.0
2018-09-10 12:00:00,51.73,51.79,51.72,51.78,55771.0,46.2265,46.2801,46.2176,46.2712,55771.0
2018-09-10 12:10:00,51.79,51.85,51.78,51.8,54831.0,46.2801,46.3337,46.2712,46.2891,54831.0
2018-09-10 12:20:00,51.79,51.79,51.68,51.68,56542.0,46.2801,46.2801,46.1818,46.1818,56542.0
2018-09-10 12:30:00,51.68,51.77,51.67,51.72,181065.0,46.1818,46.2623,46.1729,46.2176,181065.0
2018-09-10 12:40:00,51.71,51.77,51.71,51.73,131407.0,46.2086,46.2623,46.2086,46.2265,131407.0
2018-09-10 12:50:00,51.73,51.74,51.67,51.71,69714.0,46.2265,46.2354,46.1729,46.2086,69714.0
2018-09-10 13:00:00,51.71,51.8,51.7,51.8,53517.0,46.2086,46.2891,46.1997,46.2891,53517.0
2018-09-10 13:10:00,51.79,51.83,51.77,51.81,57616.0,46.2801,46.3159,46.2623,46.298,57616.0
2018-09-10 13:20:00,51.81,51.83,51.78,51.8,61415.0,46.298,46.3159,46.2712,46.2891,61415.0
2018-09-10 13:30:00,51.8,51.83,51.78,51.82,51716.0,46.2891,46.3159,46.2712,46.3069,51716.0
2018-09-10 13:40:00,51.83,51.85,51.8,51.82,71125.0,46.3159,46.3337,46.2891,46.3069,71125.0
2018-09-10 13:50:00,51.81,51.87,51.81,51.85,53720.0,46.298,46.3516,46.298,46.3337,53720.0
2018-09-10 14:00:00,51.86,51.92,51.85,51.87,76847.0,46.3427,46.3963,46.3337,46.3516,76847.0
2018-09-10 14:10:00,51.87,51.87,51.82,51.85,49712.0,46.3516,46.3516,46.3069,46.3337,49712.0
2018-09-10 14:20:00,51.85,51.9,51.83,51.89,60277.0,46.3337,46.3784,46.3159,46.3695,60277.0
2018-09-10 14:30:00,51.89,51.94,51.88,51.93,52433.0,46.3695,46.4142,46.3606,46.4052,52433.0
2018-09-10 14:40:00,51.93,51.93,51.88,51.88,51112.0,46.4052,46.4052,46.3606,46.3606,51112.0
2018-09-10 14:50:00,51.89,51.91,51.88,51.91,51948.0,46.3695,46.3874,46.3606,46.3874,51948.0
2018-09-10 15:00:00,51.91,51.94,51.88,51.89,79305.0,46.3874,46.4142,46.3606,46.3695,79305.0
2018-09-10 15:10:00,51.89,51.9,51.84,51.85,78621.0,46.3695,46.3784,46.3248,46.3337,78621.0
2018-09-10 15:20:00,51.84,51.86,51.79,51.8,97691.0,46.3248,46.3427,46.2801,46.2891,97691.0
2018-09-10 15:30:00,51.8,51.82,51.78,51.8,134053.0,46.2891,46.3069,46.2712,46.2891,134053.0
2018-09-10 15:40:00,51.8,51.84,51.78,51.83,200333.0,46.2891,46.3248,46.2712,46.3159,200333.0
2018-09-10 15:50:00,51.82,51.85,51.76,51.84,744302.0,46.3069,46.3337,46.2533,46.3248,744302.0
2018-09-11 09:30:00,51.72,51.91,51.71,51.79,44313.0,46.2176,46.3874,46.2086,46.2801,44313.0
2018-09-11 09:40:00,51.8,51.98,51.72,51.96,80364.0,46.2891,46.4499,46.2176,46.432,80364.0
2018-09-11 09:50:00,51.96,52.0,51.84,51.87,259428.0,46.432,46.4678,46.3248,46.3516,259428.0
2018-09-11 10:00:00,51.87,51.99,51.87,51.96,91398.0,46.3516,46.4589,46.3516,46.432,91398.0
2018-09-11 10:10:00,51.96,51.97,51.87,51.89,111491.0,46.432,46.441,46.3516,46.3695,111491.0
2018-09-11 10:20:00,51.89,51.96,51.84,51.92,67530.0,46.3695,46.432,46.3248,46.3963,67530.0
2018-09-11 10:30:00,51.92,51.93,51.77,51.79,52334.0,46.3963,46.4052,46.2623,46.2801,52334.0
2018-09-11 10:40:00,51.79,51.82,51.7,51.72,122121.0,46.2801,46.3069,46.1997,46.2176,122121.0
2018-09-11 10:50:00,51.72,51.76,51.7,51.73,50794.0,46.2176,46.2533,46.1997,46.2265,50794.0
2018-09-11 11:00:00,51.73,51.89,51.73,51.85,52956.0,46.2265,46.3695,46.2265,46.3337,52956.0
2018-09-11 11:10:00,51.86,51.92,51.81,51.9,43670.0,46.3427,46.3963,46.298,46.3784,43670.0
2018-09-11 11:20:00,51.91,52.06,51.89,52.05,176358.0,46.3874,46.5214,46.3695,46.5125,176358.0
2018-09-11 11:30:00,52.06,52.09,51.99,52.02,76954.0,46.5214,46.5482,46.4589,46.4857,76954.0
2018-09-11 11:40:00,52.01,52.08,52.0,52.06,60425.0,46.4767,46.5393,46.4678,46.5214,60425.0
2018-09-11 11:50:00,52.07,52.19,52.07,52.18,105516.0,46.5303,46.6376,46.5303,46.6286,105516.0
2018-09-11 12:00:00,52.18,52.19,52.07,52.17,73660.0,46.6286,46.6376,46.5303,46.6197,73660.0
2018-09-11 12:10:00,52.17,52.17,52.11,52.13,41238.0,46.6197,46.6197,46.5661,46.584,41238.0
2018-09-11 12:20:00,52.13,52.19,52.12,52.14,70413.0,46.584,46.6376,46.575,46.5929,70413.0
2018-09-11 12:30:00,52.14,52.16,52.11,52.14,24790.0,46.5929,46.6108,46.5661,46.5929,24790.0
2018-09-11 12:40:00,52.14,52.15,52.08,52.14,356318.0,46.5929,46.6018,46.5393,46.5929,356318.0
2018-09-11 12:50:00,52.13,52.23,52.12,52.22,268747.0,46.584,46.6733,46.575,46.6644,268747.0
2018-09-11 13:00:00,52.23,52.24,52.2,52.2,107829.0,46.6733,46.6823,46.6465,46.6465,107829.0
2018-09-11 13:10:00,52.2,52.23,52.17,52.22,76209.0,46.6465,46.6733,46.6197,46.6644,76209.0
2018-09-11 13:20:00,52.23,52.24,52.18,52.19,33076.0,46.6733,46.6823,46.6286,46.6376,33076.0
2018-09-11 13:30:00,52.18,52.19,52.1,52.1,29830.0,46.6286,46.6376,46.5571,46.5571,29830.0
2018-09-11 13:40:00,52.1,52.1,52.06,52.07,29649.0,46.5571,46.5571,46.5214,46.5303,29649.0
2018-09-11 13:50:00,52.07,52.11,52.06,52.11,21951.0,46.5303,46.5661,46.5214,46.5661,21951.0
2018-09-11 14:00:00,52.11,52.16,52.11,52.16,21378.0,46.5661,46.6108,46.5661,46.6108,21378.0
2018-09-11 14:10:00,52.16,52.18,52.13,52.17,24588.0,46.6108,46.6286,46.584,46.6197,24588.0
2018-09-11 14:20:00,52.18,52.23,52.18,52.2,24255.0,46.6286,46.6733,46.6286,46.6465,24255.0
2018-09-11 14:30:00,52.2,52.25,52.19,52.21,98944.0,46.6465,46.6912,46.6376,46.6554,98944.0
2018-09-11 14:40:00,52.21,52.23,52.16,52.19,64105.0,46.6554,46.6733,46.6108,46.6376,64105.0
2018-09-11 14:50:00,52.19,52.21,52.15,52.16,161999.0,46.6376,46.6554,46.6018,46.6108,161999.0
2018-09-11 15:00:00,52.15,52.21,52.15,52.2,81702.0,46.6018,46.6554,46.6018,46.6465,81702.0
2018-09-11 15:10:00,52.2,52.24,52.17,52.19,247007.0,46.6465,46.6823,46.6197,46.6376,247007.0
2018-09-11 15:20:00,52.2,52.22,52.17,52.18,87698.0,46.6465,46.6644,46.6197,46.6286,87698.0
2018-09-11 15:30:00,52.18,52.21,52.17,52.18,292928.0,46.6286,46.6554,46.6197,46.6286,292928.0
2018-09-11 15:40:00,52.19,52.21,52.17,52.2,324648.0,46.6376,46.6554,46.6197,46.6465,324648.0
2018-09-11 15:50:00,52.19,52.2,52.16,52.18,626031.0,46.6376,46.6465,46.6108,46.6286,626031.0
2018-09-12 09:30:00,52.13,52.3,52.13,52.23,89981.0,46.584,46.7359,46.584,46.6733,89981.0
2018-09-12 09:40:00,52.24,52.25,52.09,52.09,40707.0,46.6823,46.6912,46.5482,46.5482,40707.0
2018-09-12 09:50:00,52.08,52.17,52.03,52.06,69205.0,46.5393,46.6197,46.4946,46.5214,69205.0
2018-09-12 10:00:00,52.04,52.1,51.9,51.9,51570.0,46.5035,46.5571,46.3784,46.3784,51570.0
2018-09-12 10:10:00,51.9,51.9,51.81,51.83,78198.0,46.3784,46.3784,46.298,46.3159,78198.0
2018-09-12 10:20:00,51.83,51.83,51.71,51.79,119351.0,46.3159,46.3159,46.2086,46.2801,119351.0
2018-09-12 10:30:00,51.79,51.81,51.68,51.79,280954.0,46.2801,46.298,46.1818,46.2801,280954.0
2018-09-12 10:40:00,51.79,51.89,51.7,51.71,145582.0,46.2801,46.3695,46.1997,46.2086,145582.0
2018-09-12 10:50:00,51.7,51.8,51.7,51.74,89073.0,46.1997,46.2891,46.1997,46.2354,89073.0
2018-09-12 11:00:00,51.74,51.8,51.7,51.72,52711.0,46.2354,46.2891,46.1997,46.2176,52711.0
2018-09-12 11:10:00,51.72,51.98,51.71,51.95,130486.0,46.2176,46.4499,46.2086,46.4231,130486.0
2018-09-12 11:20:00,51.96,52.01,51.9,51.93,72104.0,46.432,46.4767,46.3784,46.4052,72104.0
2018-09-12 11:30:00,51.92,51.97,51.78,51.79,124141.0,46.3963,46.441,46.2712,46.2801,124141.0
2018-09-12 11:40:00,51.79,51.81,51.64,51.67,53854.0,46.2801,46.298,46.1461,46.1729,53854.0
2018-09-12 11:50:00,51.67,51.7,51.57,51.68,83787.0,46.1729,46.1997,46.0835,46.1818,83787.0
2018-09-12 12:00:00,51.68,51.82,51.68,51.72,52345.0,46.1818,46.3069,46.1818,46.2176,52345.0
2018-09-12 12:10:00,51.71,51.8,51.69,51.76,140337.0,46.2086,46.2891,46.1908,46.2533,140337.0
2018-09-12 12:20:00,51.76,51.83,51.76,51.83,30447.0,46.2533,46.3159,46.2533,46.3159,30447.0
2018-09-12 12:30:00,51.83,51.84,51.77,51.82,42871.0,46.3159,46.3248,46.2623,46.3069,42871.0
2018-09-12 12:40:00,51.82,51.88,51.82,51.87,29600.0,46.3069,46.3606,46.3069,46.3516,29600.0
2018-09-12 12:50:00,51.87,51.88,51.78,51.81,41597.0,46.3516,46.3606,46.2712,46.298,41597.0
2018-09-12 13:00:00,51.81,51.88,51.81,51.88,26113.0,46.298,46.3606,46.298,46.3606,26113.0
2018-09-12 13:10:00,51.87,51.88,51.83,51.87,17667.0,46.3516,46.3606,46.3159,46.3516,17667.0
2018-09-12 13:20:00,51.87,51.94,51.87,51.91,27276.0,46.3516,46.4142,46.3516,46.3874,27276.0
2018-09-12 13:30:00,51.92,51.98,51.9,51.96,106310.0,46.3963,46.4499,46.3784,46.432,106310.0
2018-09-12 13:40:00,51.96,51.97,51.89,51.92,16461.0,46.432,46.441,46.3695,46.3963,16461.0
2018-09-12 13:50:00,51.92,51.94,51.89,51.9,27877.0,46.3963,46.4142,46.3695,46.3784,27877.0
2018-09-12 14:00:00,51.9,51.94,51.87,51.88,60440.0,46.3784,46.4142,46.3516,46.3606,60440.0
2018-09-12 14:10:00,51.88,51.91,51.86,51.9,22449.0,46.3606,46.3874,46.3427,46.3784,22449.0
2018-09-12 14:20:00,51.9,51.93,51.89,51.9,16300.0,46.3784,46.4052,46.3695,46.3784,16300.0
2018-09-12 14:30:00,51.9,51.92,51.85,51.92,21755.0,46.3784,46.3963,46.3337,46.3963,21755.0
2018-09-12 14:40:00,51.92,51.96,51.88,51.96,74050.0,46.3963,46.432,46.3606,46.432,74050.0
2018-09-12 14:50:00,51.96,51.96,51.92,51.94,36983.0,46.432,46.432,46.3963,46.4142,36983.0
2018-09-12 15:00:00,51.94,51.98,51.93,51.94,59953.0,46.4142,46.4499,46.4052,46.4142,59953.0
2018-09-12 15:10:00,51.94,51.98,51.94,51.96,156251.0,46.4142,46.4499,46.4142,46.432,156251.0
2018-09-12 15:20:00,51.96,52.04,51.95,52.04,120277.0,46.432,46.5035,46.4231,46.5035,120277.0
2018-09-12 15:30:00,52.04,52.07,52.02,52.04,284224.0,46.5035,46.5303,46.4857,46.5035,284224.0
2018-09-12 15:40:00,52.04,52.06,52.0,52.0,255472.0,46.5035,46.5214,46.4678,46.4678,255472.0
2018-09-12 15:50:00,52.01,52.04,51.99,52.0,519053.0,46.4767,46.5035,46.4589,46.4678,519053.0
2018-09-13 09:30:00,52.09,52.27,51.94,52.06,137543.0,46.5482,46.7091,46.4142,46.5214,137543.0
2018-09-13 09:40:00,52.05,52.12,51.92,52.02,139385.0,46.5125,46.575,46.3963,46.4857,139385.0
2018-09-13 09:50:00,52.02,52.05,51.92,51.94,57815.0,46.4857,46.5125,46.3963,46.4142,57815.0
2018-09-13 10:00:00,51.95,51.95,51.83,51.9,71845.0,46.4231,46.4231,46.3159,46.3784,71845.0
2018-09-13 10:10:00,51.89,51.9,51.75,51.8,63856.0,46.3695,46.3784,46.2444,46.2891,63856.0
2018-09-13 10:20:00,51.8,51.82,51.72,51.77,240409.0,46.2891,46.3069,46.2176,46.2623,240409.0
2018-09-13 10:30:00,51.77,51.84,51.73,51.76,190702.0,46.2623,46.3248,46.2265,46.2533,190702.0
2018-09-13 10:40:00,51.75,51.9,51.75,51.88,46633.0,46.2444,46.3784,46.2444,46.3606,46633.0
2018-09-13 10:50:00,51.88,51.92,51.82,51.9,29726.0,46.3606,46.3963,46.3069,46.3784,29726.0
2018-09-13 11:00:00,51.9,51.9,51.77,51.78,46505.0,46.3784,46.3784,46.2623,46.2712,46505.0
2018-09-13 11:10:00,51.78,51.81,51.68,51.69,44852.0,46.2712,46.298,46.1818,46.1908,44852.0
2018-09-13 11:20:00,51.68,51.75,51.67,51.69,132439.0,46.1818,46.2444,46.1729,46.1908,132439.0
2018-09-13 11:30:00,51.7,51.71,51.63,51.68,53571.0,46.1997,46.2086,46.1372,46.1818,53571.0
2018-09-13 11:40:00,51.69,51.69,51.6,51.61,69799.0,46.1908,46.1908,46.1103,46.1193,69799.0
2018-09-13 11:50:00,51.62,51.73,51.61,51.7,83883.0,46.1282,46.2265,46.1193,46.1997,83883.0
2018-09-13 12:00:00,51.7,51.71,51.6,51.62,35884.0,46.1997,46.2086,46.1103,46.1282,35884.0
2018-09-13 12:10:00,51.62,51.66,51.59,51.63,52302.0,46.1282,46.164,46.1014,46.1372,52302.0
2018-09-13 12:20:00,51.63,51.65,51.58,51.62,45572.0,46.1372,46.155,46.0925,46.1282,45572.0
2018-09-13 12:30:00,51.62,51.66,51.6,51.66,57499.0,46.1282,46.164,46.1103,46.164,57499.0
2018-09-13 12:40:00,51.66,51.68,51.63,51.64,29121.0,46.164,46.1818,46.1372,46.1461,29121.0
2018-09-13 12:50:00,51.63,51.66,51.62,51.66,28404.0,46.1372,46.164,46.1282,46.164,28404.0
2018-09-13 13:00:00,51.66,51.69,51.61,51.61,56965.0,46.164,46.1908,46.1193,46.1193,56965.0
2018-09-13 13:10:00,51.62,51.65,51.6,51.6,90897.0,46.1282,46.155,46.1103,46.1103,90897.0
2018-09-13 13:20:00,51.6,51.65,51.59,51.64,55252.0,46.1103,46.155,46.1014,46.1461,55252.0
2018-09-13 13:30:00,51.65,51.65,51.58,51.61,74272.0,46.155,46.155,46.0925,46.1193,74272.0
2018-09-13 13:40:00,51.62,51.63,51.54,51.55,76259.0,46.1282,46.1372,46.0567,46.0657,76259.0
2018-09-13 13:50:00,51.55,51.58,51.53,51.54,108583.0,46.0657,46.0925,46.0478,46.0567,108583.0
2018-09-13 14:00:00,51.53,51.63,51.53,51.63,50756.0,46.0478,46.1372,46.0478,46.1372,50756.0
2018-09-13 14:10:00,51.63,51.67,51.61,51.61,60845.0,46.1372,46.1729,46.1193,46.1193,60845.0
2018-09-13 14:20:00,51.62,51.73,51.59,51.7,46558.0,46.1282,46.2265,46.1014,46.1997,46558.0
2018-09-13 14:30:00,51.7,51.71,51.63,51.65,26539.0,46.1997,46.2086,46.1372,46.155,26539.0
2018-09-13 14:40:00,51.65,51.68,51.63,51.65,69289.0,46.155,46.1818,46.1372,46.155,69289.0
2018-09-13 14:50:00,51.65,51.69,51.63,51.67,76860.0,46.155,46.1908,46.1372,46.1729,76860.0
2018-09-13 15:00:00,51.67,51.7,51.65,51.66,36427.0,46.1729,46.1997,46.155,46.164,36427.0
2018-09-13 15:10:00,51.65,51.67,51.62,51.65,42079.0,46.155,46.1729,46.1282,46.155,42079.0
2018-09-13 15:20:00,51.64,51.65,51.59,51.6,77175.0,46.1461,46.155,46.1014,46.1103,77175.0
2018-09-13 15:30:00,51.6,51.61,51.56,51.58,70895.0,46.1103,46.1193,46.0746,46.0925,70895.0
2018-09-13 15:40:00,51.58,51.58,51.54,51.58,91572.0,46.0925,46.0925,46.0567,46.0925,91572.0
2018-09-13 15:50:00,51.58,51.66,51.57,51.65,543565.0,46.0925,46.164,46.0835,46.155,543565.0
2018-09-14 09:30:00,51.54,51.67,51.35,51.48,95788.0,46.0567,46.1729,45.8869,46.0031,95788.0
2018-09-14 09:40:00,51.49,51.5,51.37,51.38,264673.0,46.012,46.021,45.9048,45.9137,264673.0
2018-09-14 09:50:00,51.37,51.46,51.33,51.41,87385.0,45.9048,45.9852,45.8691,45.9406,87385.0
2018-09-14 10:00:00,51.4,51.46,51.33,51.33,73195.0,45.9316,45.9852,45.8691,45.8691,73195.0
2018-09-14 10:10:00,51.33,51.5,51.29,51.48,52685.0,45.8691,46.021,45.8333,46.0031,52685.0
2018-09-14 10:20:00,51.49,51.58,51.47,51.57,54548.0,46.012,46.0925,45.9942,46.0835,54548.0
2018-09-14 10:30:00,51.58,51.62,51.53,51.58,83743.0,46.0925,46.1282,46.0478,46.0925,83743.0
2018-09-14 10:40:00,51.58,51.65,51.56,51.62,69730.0,46.0925,46.155,46.0746,46.1282,69730.0
2018-09-14 10:50:00,51.62,51.68,51.53,51.62,612246.0,46.1282,46.1818,46.0478,46.1282,612246.0
2018-09-14 11:00:00,51.62,51.73,51.59,51.73,125550.0,46.1282,46.2265,46.1014,46.2265,125550.0
2018-09-14 11:10:00,51.73,51.74,51.65,51.69,93130.0,46.2265,46.2354,46.155,46.1908,93130.0
2018-09-14 11:20:00,51.68,51.76,51.66,51.76,205949.0,46.1818,46.2533,46.164,46.2533,205949.0
2018-09-14 11:30:00,51.76,51.77,51.71,51.77,54179.0,46.2533,46.2623,46.2086,46.2623,54179.0
2018-09-14 11:40:00,51.77,51.77,51.71,51.75,70384.0,46.2623,46.2623,46.2086,46.2444,70384.0
2018-09-14 11:50:00,51.74,51.75,51.69,51.73,66128.0,46.2354,46.2444,46.1908,46.2265,66128.0
2018-09-14 12:00:00,51.73,51.74,51.55,51.6,137303.0,46.2265,46.2354,46.0657,46.1103,137303.0
2018-09-14 12:10:00,51.6,51.63,51.54,51.55,55045.0,46.1103,46.1372,46.0567,46.0657,55045.0
2018-09-14 12:20:00,51.56,51.58,51.49,51.54,34207.0,46.0746,46.0925,46.012,46.0567,34207.0
2018-09-14 12:30:00,51.54,51.56,51.5,51.55,30350.0,46.0567,46.0746,46.021,46.0657,30350.0
2018-09-14 12:40:00,51.55,51.56,51.49,51.53,31491.0,46.0657,46.0746,46.012,46.0478,31491.0
2018-09-14 12:50:00,51.53,51.53,51.47,51.48,38201.0,46.0478,46.0478,45.9942,46.0031,38201.0
2018-09-14 13:00:00,51.48,51.5,51.42,51.43,48222.0,46.0031,46.021,45.9495,45.9584,48222.0
2018-09-14 13:10:00,51.42,51.47,51.41,51.47,35229.0,45.9495,45.9942,45.9406,45.9942,35229.0
2018-09-14 13:20:00,51.48,51.55,51.46,51.53,99698.0,46.0031,46.0657,45.9852,46.0478,99698.0
2018-09-14 13:30:00,51.53,51.57,51.53,51.54,204636.0,46.0478,46.0835,46.0478,46.0567,204636.0
2018-09-14 13:40:00,51.54,51.55,51.5,51.5,86388.0,46.0567,46.0657,46.021,46.021,86388.0
2018-09-14 13:50:00,51.5,51.62,51.5,51.62,55240.0,46.021,46.1282,46.021,46.1282,55240.0
2018-09-14 14:00:00,51.62,51.65,51.59,51.64,46936.0,46.1282,46.155,46.1014,46.1461,46936.0
2018-09-14 14:10:00,51.64,51.69,51.63,51.65,36547.0,46.1461,46.1908,46.1372,46.155,36547.0
2018-09-14 14:20:00,51.66,51.66,51.6,51.62,47318.0,46.164,46.164,46.1103,46.1282,47318.0
2018-09-14 14:30:00,51.62,51.71,51.62,51.7,38964.0,46.1282,46.2086,46.1282,46.1997,38964.0
2018-09-14 14:40:00,51.7,51.72,51.68,51.7,35016.0,46.1997,46.2176,46.1818,46.1997,35016.0
2018-09-14 14:50:00,51.71,51.76,51.71,51.76,67061.0,46.2086,46.2533,46.2086,46.2533,67061.0
2018-09-14 15:00:00,51.76,51.78,51.73,51.74,44999.0,46.2533,46.2712,46.2265,46.2354,44999.0
2018-09-14 15:10:00,51.74,51.8,51.74,51.8,112893.0,46.2354,46.2891,46.2354,46.2891,112893.0
2018-09-14 15:20:00,51.79,51.79,51.75,51.75,66093.0,46.2801,46.2801,46.2444,46.2444,66093.0
2018-09-14 15:30:00,51.75,51.78,51.74,51.78,132873.0,46.2444,46.2712,46.2354,46.2712,132873.0
2018-09-14 15:40:00,51.78,51.8,51.74,51.75,265740.0,46.2712,46.2891,46.2354,46.2444,265740.0
2018-09-14 15:50:00,51.75,51.76,51.7,51.73,426373.0,46.2444,46.2533,46.1997,46.2265,426373.0
2018-09-17 09:30:00,51.65,51.66,51.39,51.43,117682.0,46.155,46.164,45.9227,45.9584,117682.0
2018-09-17 09:40:00,51.43,51.59,51.41,51.57,152768.0,45.9584,46.1014,45.9406,46.0835,152768.0
2018-09-17 09:50:00,51.58,51.6,51.45,51.52,131361.0,46.0925,46.1103,45.9763,46.0389,131361.0
2018-09-17 10:00:00,51.51,51.51,51.37,51.47,110951.0,46.0299,46.0299,45.9048,45.9942,110951.0
2018-09-17 10:10:00,51.47,51.52,51.41,51.45,104123.0,45.9942,46.0389,45.9406,45.9763,104123.0
2018-09-17 10:20:00,51.45,51.49,51.36,51.38,41946.0,45.9763,46.012,45.8959,45.9137,41946.0
2018-09-17 10:30:00,51.38,51.41,51.21,51.22,97664.0,45.9137,45.9406,45.7618,45.7708,97664.0
2018-09-17 10:40:00,51.22,51.29,51.18,51.19,124302.0,45.7708,45.8333,45.735,45.744,124302.0
2018-09-17 10:50:00,51.19,51.28,51.17,51.28,363973.0,45.744,45.8244,45.7261,45.8244,363973.0
2018-09-17 11:00:00,51.28,51.49,51.28,51.49,341140.0,45.8244,46.012,45.8244,46.012,341140.0
2018-09-17 11:10:00,51.49,51.51,51.43,51.46,197158.0,46.012,46.0299,45.9584,45.9852,197158.0
2018-09-17 11:20:00,51.46,51.46,51.38,51.44,65195.0,45.9852,45.9852,45.9137,45.9674,65195.0
2018-09-17 11:30:00,51.44,51.49,51.43,51.44,99702.0,45.9674,46.012,45.9584,45.9674,99702.0
2018-09-17 11:40:00,51.44,51.48,51.4,51.41,51751.0,45.9674,46.0031,45.9316,45.9406,51751.0
2018-09-17 11:50:00,51.42,51.45,51.39,51.4,38249.0,45.9495,45.9763,45.9227,45.9316,38249.0
2018-09-17 12:00:00,51.4,51.51,51.4,51.49,41125.0,45.9316,46.0299,45.9316,46.012,41125.0
2018-09-17 12:10:00,51.49,51.5,51.4,51.43,40126.0,46.012,46.021,45.9316,45.9584,40126.0
2018-09-17 12:20:00,51.43,51.47,51.41,51.41,39564.0,45.9584,45.9942,45.9406,45.9406,39564.0
2018-09-17 12:30:00,51.41,51.47,51.39,51.42,47284.0,45.9406,45.9942,45.9227,45.9495,47284.0
2018-09-17 12:40:00,51.42,51.49,51.41,51.48,111658.0,45.9495,46.012,45.9406,46.0031,111658.0
2018-09-17 12:50:00,51.48,51.5,51.4,51.44,39698.0,46.0031,46.021,45.9316,45.9674,39698.0
2018-09-17 13:00:00,51.44,51.46,51.38,51.41,39116.0,45.9674,45.9852,45.9137,45.9406,39116.0
2018-09-17 13:10:00,51.4,51.41,51.37,51.38,36443.0,45.9316,45.9406,45.9048,45.9137,36443.0
2018-09-17 13:20:00,51.38,51.4,51.29,51.29,199920.0,45.9137,45.9316,45.8333,45.8333,199920.0
2018-09-17 13:30:00,51.29,51.32,51.24,51.3,79554.0,45.8333,45.8601,45.7886,45.8423,79554.0
2018-09-17 13:40:00,51.3,51.35,51.29,51.33,51798.0,45.8423,45.8869,45.8333,45.8691,51798.0
2018-09-17 13:50:00,51.32,51.38,51.31,51.33,156570.0,45.8601,45.9137,45.8512,45.8691,156570.0
2018-09-17 14:00:00,51.33,51.34,51.29,51.34,76205.0,45.8691,45.878,45.8333,45.878,76205.0
2018-09-17 14:10:00,51.34,51.4,51.33,51.4,43440.0,45.878,45.9316,45.8691,45.9316,43440.0
2018-09-17 14:20:00,51.41,51.44,51.38,51.38,58847.0,45.9406,45.9674,45.9137,45.9137,58847.0
2018-09-17 14:30:00,51.38,51.46,51.37,51.44,64679.0,45.9137,45.9852,45.9048,45.9674,64679.0
2018-09-17 14:40:00,51.43,51.45,51.4,51.41,68687.0,45.9584,45.9763,45.9316,45.9406,68687.0
2018-09-17 14:50:00,51.41,51.44,51.32,51.34,72459.0,45.9406,45.9674,45.8601,45.878,72459.0
2018-09-17 15:00:00,51.35,51.38,51.32,51.33,94082.0,45.8869,45.9137,45.8601,45.8691,94082.0
2018-09-17 15:10:00,51.33,51.34,51.25,51.25,207573.0,45.8691,45.878,45.7976,45.7976,207573.0
2018-09-17 15:20:00,51.26,51.26,51.22,51.23,111526.0,45.8065,45.8065,45.7708,45.7797,111526.0
2018-09-17 15:30:00,51.23,51.26,51.21,51.23,207919.0,45.7797,45.8065,45.7618,45.7797,207919.0
2018-09-17 15:40:00,51.23,51.27,51.2,51.23,357356.0,45.7797,45.8155,45.7529,45.7797,357356.0
2018-09-17 15:50:00,51.23,51.24,51.2,51.23,1080956.0,45.7797,45.7886,45.7529,45.7797,1080956.0
2018-09-18 09:30:00,51.09,51.52,51.09,51.5,145074.0,45.6546,46.0389,45.6546,46.021,145074.0
2018-09-18 09:40:00,51.5,51.54,51.32,51.33,278189.0,46.021,46.0567,45.8601,45.8691,278189.0
2018-09-18 09:50:00,51.34,51.41,51.3,51.34,197269.0,45.878,45.9406,45.8423,45.878,197269.0
2018-09-18 10:00:00,51.34,51.44,51.26,51.39,108206.0,45.878,45.9674,45.8065,45.9227,108206.0
2018-09-18 10:10:00,51.39,51.48,51.35,51.43,113891.0,45.9227,46.0031,45.8869,45.9584,113891.0
2018-09-18 10:20:00,51.43,51.51,51.32,51.34,92587.0,45.9584,46.0299,45.8601,45.878,92587.0
2018-09-18 10:30:00,51.34,51.36,51.21,51.32,127364.0,45.878,45.8959,45.7618,45.8601,127364.0
2018-09-18 10:40:00,51.32,51.41,51.28,51.38,86277.0,45.8601,45.9406,45.8244,45.9137,86277.0
2018-09-18 10:50:00,51.38,51.47,51.37,51.44,70721.0,45.9137,45.9942,45.9048,45.9674,70721.0
2018-09-18 11:00:00,51.45,51.49,51.39,51.46,125347.0,45.9763,46.012,45.9227,45.9852,125347.0
2018-09-18 11:10:00,51.46,51.47,51.4,51.45,67813.0,45.9852,45.9942,45.9316,45.9763,67813.0
2018-09-18 11:20:00,51.46,51.52,51.45,51.5,138315.0,45.9852,46.0389,45.9763,46.021,138315.0
2018-09-18 11:30:00,51.51,51.52,51.48,51.51,38041.0,46.0299,46.0389,46.0031,46.0299,38041.0
2018-09-18 11:40:00,51.52,51.53,51.45,51.46,62760.0,46.0389,46.0478,45.9763,45.9852,62760.0
2018-09-18 11:50:00,51.46,51.58,51.46,51.56,74841.0,45.9852,46.0925,45.9852,46.0746,74841.0
2018-09-18 12:00:00,51.57,51.62,51.57,51.57,56055.0,46.0835,46.1282,46.0835,46.0835,56055.0
2018-09-18 12:10:00,51.58,51.59,51.55,51.56,44268.0,46.0925,46.1014,46.0657,46.0746,44268.0
2018-09-18 12:20:00,51.56,51.56,51.43,51.43,55132.0,46.0746,46.0746,45.9584,45.9584,55132.0
2018-09-18 12:30:00,51.43,51.47,51.42,51.45,60000.0,45.9584,45.9942,45.9495,45.9763,60000.0
2018-09-18 12:40:00,51.45,51.45,51.39,51.39,226313.0,45.9763,45.9763,45.9227,45.9227,226313.0
2018-09-18 12:50:00,51.39,51.41,51.36,51.4,254880.0,45.9227,45.9406,45.8959,45.9316,254880.0
2018-09-18 13:00:00,51.4,51.49,51.4,51.48,225703.0,45.9316,46.012,45.9316,46.0031,225703.0
2018-09-18 13:10:00,51.48,51.53,51.44,51.53,29416.0,46.0031,46.0478,45.9674,46.0478,29416.0
2018-09-18 13:20:00,51.53,51.53,51.43,51.45,34330.0,46.0478,46.0478,45.9584,45.9763,34330.0
2018-09-18 13:30:00,51.44,51.47,51.42,51.46,39067.0,45.9674,45.9942,45.9495,45.9852,39067.0
2018-09-18 13:40:00,51.46,51.46,51.4,51.43,24425.0,45.9852,45.9852,45.9316,45.9584,24425.0
2018-09-18 13:50:00,51.43,51.47,51.42,51.45,50635.0,45.9584,45.9942,45.9495,45.9763,50635.0
2018-09-18 14:00:00,51.45,51.5,51.44,51.5,30393.0,45.9763,46.021,45.9674,46.021,30393.0
2018-09-18 14:10:00,51.51,51.52,51.48,51.51,37781.0,46.0299,46.0389,46.0031,46.0299,37781.0
2018-09-18 14:20:00,51.51,51.53,51.48,51.52,17379.0,46.0299,46.0478,46.0031,46.0389,17379.0
2018-09-18 14:30:00,51.53,51.54,51.48,51.48,56826.0,46.0478,46.0567,46.0031,46.0031,56826.0
2018-09-18 14:40:00,51.48,51.52,51.48,51.51,40288.0,46.0031,46.0389,46.0031,46.0299,40288.0
2018-09-18 14:50:00,51.51,51.54,51.47,51.49,56521.0,46.0299,46.0567,45.9942,46.012,56521.0
2018-09-18 15:00:00,51.49,51.53,51.48,51.49,158697.0,46.012,46.0478,46.0031,46.012,158697.0
2018-09-18 15:10:00,51.49,51.53,51.48,51.5,116220.0,46.012,46.0478,46.0031,46.021,116220.0
2018-09-18 15:20:00,51.5,51.54,51.48,51.49,108646.0,46.021,46.0567,46.0031,46.012,108646.0
2018-09-18 15:30:00,51.49,51.49,51.45,51.47,126166.0,46.012,46.012,45.9763,45.9942,126166.0
2018-09-18 15:40:00,51.47,51.48,51.42,51.43,170937.0,45.9942,46.0031,45.9495,45.9584,170937.0
2018-09-18 15:50:00,51.42,51.43,51.4,51.42,481003.0,45.9495,45.9584,45.9316,45.9495,481003.0
2018-09-19 09:30:00,51.4,51.55,51.37,51.5,71041.0,45.9316,46.0657,45.9048,46.021,71041.0
2018-09-19 09:40:00,51.49,51.62,51.47,51.57,104725.0,46.012,46.1282,45.9942,46.0835,104725.0
2018-09-19 09:50:00,51.58,51.66,51.52,51.61,62560.0,46.0925,46.164,46.0389,46.1193,62560.0
2018-09-19 10:00:00,51.61,51.75,51.61,51.63,130261.0,46.1193,46.2444,46.1193,46.1372,130261.0
2018-09-19 10:10:00,51.63,51.63,51.51,51.59,133138.0,46.1372,46.1372,46.0299,46.1014,133138.0
2018-09-19 10:20:00,51.6,51.72,51.6,51.68,157781.0,46.1103,46.2176,46.1103,46.1818,157781.0
2018-09-19 10:30:00,51.69,51.75,51.67,51.67,72472.0,46.1908,46.2444,46.1729,46.1729,72472.0
2018-09-19 10:40:00,51.67,51.74,51.63,51.69,60424.0,46.1729,46.2354,46.1372,46.1908,60424.0
2018-09-19 10:50:00,51.7,51.7,51.57,51.6,52507.0,46.1997,46.1997,46.0835,46.1103,52507.0
2018-09-19 11:00:00,51.6,51.73,51.56,51.73,39365.0,46.1103,46.2265,46.0746,46.2265,39365.0
2018-09-19 11:10:00,51.73,51.78,51.66,51.67,67351.0,46.2265,46.2712,46.164,46.1729,67351.0
2018-09-19 11:20:00,51.68,51.72,51.55,51.56,88555.0,46.1818,46.2176,46.0657,46.0746,88555.0
2018-09-19 11:30:00,51.56,51.59,51.5,51.59,137518.0,46.0746,46.1014,46.021,46.1014,137518.0
2018-09-19 11:40:00,51.58,51.6,51.51,51.55,118578.0,46.0925,46.1103,46.0299,46.0657,118578.0
2018-09-19 11:50:00,51.54,51.63,51.54,51.63,123503.0,46.0567,46.1372,46.0567,46.1372,123503.0
2018-09-19 12:00:00,51.63,51.63,51.53,51.54,201957.0,46.1372,46.1372,46.0478,46.0567,201957.0
2018-09-19 12:10:00,51.53,51.53,51.38,51.42,136306.0,46.0478,46.0478,45.9137,45.9495,136306.0
2018-09-19 12:20:00,51.41,51.45,51.37,51.4,65018.0,45.9406,45.9763,45.9048,45.9316,65018.0
2018-09-19 12:30:00,51.41,51.45,51.32,51.32,62335.0,45.9406,45.9763,45.8601,45.8601,62335.0
2018-09-19 12:40:00,51.32,51.39,51.3,51.39,47730.0,45.8601,45.9227,45.8423,45.9227,47730.0
2018-09-19 12:50:00,51.39,51.47,51.37,51.46,37748.0,45.9227,45.9942,45.9048,45.9852,37748.0
2018-09-19 13:00:00,51.46,51.46,51.41,51.45,51551.0,45.9852,45.9852,45.9406,45.9763,51551.0
2018-09-19 13:10:00,51.45,51.49,51.44,51.45,27809.0,45.9763,46.012,45.9674,45.9763,27809.0
2018-09-19 13:20:00,51.44,51.51,51.42,51.47,178090.0,45.9674,46.0299,45.9495,45.9942,178090.0
2018-09-19 13:30:00,51.47,51.51,51.45,51.49,72057.0,45.9942,46.0299,45.9763,46.012,72057.0
2018-09-19 13:40:00,51.49,51.52,51.45,51.48,47644.0,46.012,46.0389,45.9763,46.0031,47644.0
2018-09-19 13:50:00,51.48,51.5,51.45,51.49,46369.0,46.0031,46.021,45.9763,46.012,46369.0
2018-09-19 14:00:00,51.48,51.49,51.43,51.46,27219.0,46.0031,46.012,45.9584,45.9852,27219.0
2018-09-19 14:10:00,51.46,51.53,51.45,51.53,39262.0,45.9852,46.0478,45.9763,46.0478,39262.0
2018-09-19 14:20:00,51.53,51.54,51.47,51.48,32902.0,46.0478,46.0567,45.9942,46.0031,32902.0
2018-09-19 14:30:00,51.48,51.51,51.46,51.5,35442.0,46.0031,46.0299,45.9852,46.021,35442.0
2018-09-19 14:40:00,51.51,51.53,51.49,51.52,238096.0,46.0299,46.0478,46.012,46.0389,238096.0
2018-09-19 14:50:00,51.51,51.51,51.42,51.44,127710.0,46.0299,46.0299,45.9495,45.9674,127710.0
2018-09-19 15:00:00,51.44,51.48,51.43,51.46,147266.0,45.9674,46.0031,45.9584,45.9852,147266.0
2018-09-19 15:10:00,51.46,51.48,51.29,51.38,471432.0,45.9852,46.0031,45.8333,45.9137,471432.0
2018-09-19 15:20:00,51.38,51.42,51.33,51.33,601999.0,45.9137,45.9495,45.8691,45.8691,601999.0
2018-09-19 15:30:00,51.33,51.38,51.31,51.37,443609.0,45.8691,45.9137,45.8512,45.9048,443609.0
2018-09-19 15:40:00,51.37,51.42,51.36,51.41,350285.0,45.9048,45.9495,45.8959,45.9406,350285.0
2018-09-19 15:50:00,51.41,51.47,51.41,51.45,976763.0,45.9406,45.9942,45.9406,45.9763,976763.0
2018-09-20 09:30:00,51.51,51.67,51.24,51.32,187618.0,46.0299,46.1729,45.7886,45.8601,187618.0
2018-09-20 09:40:00,51.32,51.37,51.25,51.35,172444.0,45.8601,45.9048,45.7976,45.8869,172444.0
2018-09-20 09:50:00,51.35,51.38,51.25,51.37,177401.0,45.8869,45.9137,45.7976,45.9048,177401.0
2018-09-20 10:00:00,51.37,51.47,51.31,51.32,358786.0,45.9048,45.9942,45.8512,45.8601,358786.0
2018-09-20 10:10:00,51.32,51.44,51.27,51.34,267122.0,45.8601,45.9674,45.8155,45.878,267122.0
2018-09-20 10:20:00,51.34,51.38,51.28,51.3,193181.0,45.878,45.9137,45.8244,45.8423,193181.0
2018-09-20 10:30:00,51.3,51.39,51.29,51.36,109118.0,45.8423,45.9227,45.8333,45.8959,109118.0
2018-09-20 10:40:00,51.36,51.48,51.33,51.39,139080.0,45.8959,46.0031,45.8691,45.9227,139080.0
2018-09-20 10:50:00,51.38,51.49,51.35,51.43,60769.0,45.9137,46.012,45.8869,45.9584,60769.0
2018-09-20 11:00:00,51.43,51.5,51.37,51.43,278826.0,45.9584,46.021,45.9048,45.9584,278826.0
2018-09-20 11:10:00,51.43,51.43,51.34,51.4,216850.0,45.9584,45.9584,45.878,45.9316,216850.0
2018-09-20 11:20:00,51.4,51.4,51.33,51.34,127252.0,45.9316,45.9316,45.8691,45.878,127252.0
2018-09-20 11:30:00,51.34,51.45,51.33,51.44,63800.0,45.878,45.9763,45.8691,45.9674,63800.0
2018-09-20 11:40:00,51.44,51.53,51.43,51.44,78706.0,45.9674,46.0478,45.9584,45.9674,78706.0
2018-09-20 11:50:00,51.44,51.47,51.4,51.44,69160.0,45.9674,45.9942,45.9316,45.9674,69160.0
2018-09-20 12:00:00,51.44,51.47,51.4,51.45,87768.0,45.9674,45.9942,45.9316,45.9763,87768.0
2018-09-20 12:10:00,51.45,51.5,51.42,51.47,68567.0,45.9763,46.021,45.9495,45.9942,68567.0
2018-09-20 12:20:00,51.48,51.58,51.48,51.48,241169.0,46.0031,46.0925,46.0031,46.0031,241169.0
2018-09-20 12:30:00,51.49,51.51,51.47,51.5,70582.0,46.012,46.0299,45.9942,46.021,70582.0
2018-09-20 12:40:00,51.5,51.53,51.49,51.51,36314.0,46.021,46.0478,46.012,46.0299,36314.0
2018-09-20 12:50:00,51.51,51.53,51.47,51.48,48296.0,46.0299,46.0478,45.9942,46.0031,48296.0
2018-09-20 13:00:00,51.48,51.55,51.48,51.54,45787.0,46.0031,46.0657,46.0031,46.0567,45787.0
2018-09-20 13:10:00,51.53,51.54,51.44,51.47,306533.0,46.0478,46.0567,45.9674,45.9942,306533.0
2018-09-20 13:20:00,51.48,51.51,51.44,51.46,39265.0,46.0031,46.0299,45.9674,45.9852,39265.0
2018-09-20 13:30:00,51.46,51.49,51.46,51.47,45988.0,45.9852,46.012,45.9852,45.9942,45988.0
2018-09-20 13:40:00,51.47,51.58,51.46,51.57,66282.0,45.9942,46.0925,45.9852,46.0835,66282.0
2018-09-20 13:50:00,51.57,51.57,51.52,51.57,100768.0,46.0835,46.0835,46.0389,46.0835,100768.0
2018-09-20 14:00:00,51.56,51.6,51.54,51.55,128880.0,46.0746,46.1103,46.0567,46.0657,128880.0
2018-09-20 14:10:00,51.55,51.61,51.55,51.6,22644.0,46.0657,46.1193,46.0657,46.1103,22644.0
2018-09-20 14:20:00,51.6,51.63,51.58,51.62,71798.0,46.1103,46.1372,46.0925,46.1282,71798.0
2018-09-20 14:30:00,51.62,51.62,51.57,51.59,51367.0,46.1282,46.1282,46.0835,46.1014,51367.0
2018-09-20 14:40:00,51.58,51.63,51.56,51.62,63798.0,46.0925,46.1372,46.0746,46.1282,63798.0
2018-09-20 14:50:00,51.62,51.63,51.58,51.59,91640.0,46.1282,46.1372,46.0925,46.1014,91640.0
2018-09-20 15:00:00,51.59,51.61,51.56,51.59,119243.0,46.1014,46.1193,46.0746,46.1014,119243.0
2018-09-20 15:10:00,51.59,51.67,51.58,51.65,137157.0,46.1014,46.1729,46.0925,46.155,137157.0
2018-09-20 15:20:00,51.65,51.65,51.59,51.6,98289.0,46.155,46.155,46.1014,46.1103,98289.0
2018-09-20 15:30:00,51.61,51.63,51.59,51.61,102334.0,46.1193,46.1372,46.1014,46.1193,102334.0
2018-09-20 15:40:00,51.62,51.66,51.6,51.65,204486.0,46.1282,46.164,46.1103,46.155,204486.0
2018-09-20 15:50:00,51.65,51.66,51.61,51.63,996058.0,46.155,46.164,46.1193,46.1372,996058.0
2018-09-21 09:30:00,51.61,51.86,51.5,51.84,143279.0,46.2624,46.4865,46.1638,46.4686,143279.0
2018-09-21 09:40:00,51.85,51.89,51.75,51.8,79092.0,46.4776,46.5134,46.3879,46.4328,79092.0
2018-09-21 09:50:00,51.81,51.85,51.75,51.79,126726.0,46.4417,46.4776,46.3879,46.4238,126726.0
2018-09-21 10:00:00,51.79,51.91,51.76,51.9,106238.0,46.4238,46.5314,46.3969,46.5224,106238.0
2018-09-21 10:10:00,51.91,51.92,51.79,51.88,88976.0,46.5314,46.5403,46.4238,46.5045,88976.0
2018-09-21 10:20:00,51.89,51.89,51.75,51.77,73568.0,46.5134,46.5134,46.3879,46.4059,73568.0
2018-09-21 10:30:00,51.77,51.78,51.69,51.69,62795.0,46.4059,46.4148,46.3342,46.3342,62795.0
2018-09-21 10:40:00,51.69,51.71,51.61,51.66,72804.0,46.3342,46.3521,46.2624,46.3073,72804.0
2018-09-21 10:50:00,51.65,51.67,51.58,51.65,84256.0,46.2983,46.3162,46.2355,46.2983,84256.0
2018-09-21 11:00:00,51.64,51.68,51.58,51.63,70695.0,46.2893,46.3252,46.2355,46.2804,70695.0
2018-09-21 11:10:00,51.64,51.67,51.6,51.64,47168.0,46.2893,46.3162,46.2535,46.2893,47168.0
2018-09-21 11:20:00,51.64,51.73,51.63,51.72,148598.0,46.2893,46.37,46.2804,46.361,148598.0
2018-09-21 11:30:00,51.73,51.79,51.72,51.77,141873.0,46.37,46.4238,46.361,46.4059,141873.0
2018-09-21 11:40:00,51.77,51.79,51.74,51.76,85295.0,46.4059,46.4238,46.379,46.3969,85295.0
2018-09-21 11:50:00,51.76,51.76,51.67,51.73,128977.0,46.3969,46.3969,46.3162,46.37,128977.0
2018-09-21 12:00:00,51.73,51.77,51.7,51.74,36743.0,46.37,46.4059,46.3431,46.379,36743.0
2018-09-21 12:10:00,51.74,51.76,51.64,51.66,45231.0,46.379,46.3969,46.2893,46.3073,45231.0
2018-09-21 12:20:00,51.66,51.72,51.65,51.68,29768.0,46.3073,46.361,46.2983,46.3252,29768.0
2018-09-21 12:30:00,51.68,51.69,51.64,51.68,181367.0,46.3252,46.3342,46.2893,46.3252,181367.0
2018-09-21 12:40:00,51.67,51.69,51.65,51.69,30795.0,46.3162,46.3342,46.2983,46.3342,30795.0
2018-09-21 12:50:00,51.69,51.73,51.68,51.71,29863.0,46.3342,46.37,46.3252,46.3521,29863.0
2018-09-21 13:00:00,51.7,51.7,51.61,51.61,36377.0,46.3431,46.3431,46.2624,46.2624,36377.0
2018-09-21 13:10:00,51.61,51.64,51.59,51.64,133624.0,46.2624,46.2893,46.2445,46.2893,133624.0
2018-09-21 13:20:00,51.64,51.65,51.61,51.63,52763.0,46.2893,46.2983,46.2624,46.2804,52763.0
2018-09-21 13:30:00,51.64,51.64,51.57,51.61,45698.0,46.2893,46.2893,46.2266,46.2624,45698.0
2018-09-21 13:40:00,51.61,51.63,51.58,51.6,45144.0,46.2624,46.2804,46.2355,46.2535,45144.0
2018-09-21 13:50:00,51.59,51.61,51.54,51.59,45621.0,46.2445,46.2624,46.1997,46.2445,45621.0
2018-09-21 14:00:00,51.59,51.59,51.52,51.53,80098.0,46.2445,46.2445,46.1818,46.1907,80098.0
2018-09-21 14:10:00,51.53,51.55,51.46,51.5,82202.0,46.1907,46.2087,46.128,46.1638,82202.0
2018-09-21 14:20:00,51.51,51.54,51.49,51.51,123458.0,46.1728,46.1997,46.1549,46.1728,123458.0
2018-09-21 14:30:00,51.51,51.52,51.48,51.5,83763.0,46.1728,46.1818,46.1459,46.1638,83763.0
2018-09-21 14:40:00,51.5,51.51,51.46,51.48,45525.0,46.1638,46.1728,46.128,46.1459,45525.0
2018-09-21 14:50:00,51.48,51.49,51.42,51.43,121106.0,46.1459,46.1549,46.0921,46.1011,121106.0
2018-09-21 15:00:00,51.42,51.46,51.42,51.45,69933.0,46.0921,46.128,46.0921,46.119,69933.0
2018-09-21 15:10:00,51.45,51.47,51.38,51.39,77896.0,46.119,46.1369,46.0563,46.0652,77896.0
2018-09-21 15:20:00,51.38,51.41,51.35,51.38,92450.0,46.0563,46.0832,46.0294,46.0563,92450.0
2018-09-21 15:30:00,51.38,51.4,51.34,51.38,159953.0,46.0563,46.0742,46.0204,46.0563,159953.0
2018-09-21 15:40:00,51.38,51.39,51.31,51.34,218637.0,46.0563,46.0652,45.9935,46.0204,218637.0
2018-09-21 15:50:00,51.33,51.42,51.33,51.37,963846.0,46.0115,46.0921,46.0115,46.0473,963846.0
2018-09-24 09:30:00,51.28,51.3,51.06,51.27,268290.0,45.9666,45.9846,45.7694,45.9577,268290.0
2018-09-24 09:40:00,51.27,51.36,51.22,51.23,50390.0,45.9577,46.0383,45.9129,45.9218,50390.0
2018-09-24 09:50:00,51.22,51.34,51.21,51.31,84826.0,45.9129,46.0204,45.9039,45.9935,84826.0
2018-09-24 10:00:00,51.31,51.43,51.29,51.36,145889.0,45.9935,46.1011,45.9756,46.0383,145889.0
2018-09-24 10:10:00,51.35,51.4,51.28,51.29,83639.0,46.0294,46.0742,45.9666,45.9756,83639.0
2018-09-24 10:20:00,51.28,51.31,51.2,51.2,63985.0,45.9666,45.9935,45.8949,45.8949,63985.0
2018-09-24 10:30:00,51.21,51.24,50.99,50.99,150184.0,45.9039,45.9308,45.7067,45.7067,150184.0
2018-09-24 10:40:00,51.0,51.02,50.86,50.89,88594.0,45.7156,45.7336,45.5902,45.617,88594.0
2018-09-24 10:50:00,50.89,50.94,50.81,50.9,179571.0,45.617,45.6619,45.5453,45.626,179571.0
2018-09-24 11:00:00,50.91,50.96,50.86,50.88,173302.0,45.635,45.6798,45.5902,45.6081,173302.0
2018-09-24 11:10:00,50.87,50.96,50.76,50.96,134076.0,45.5991,45.6798,45.5005,45.6798,134076.0
2018-09-24 11:20:00,50.96,51.01,50.89,50.89,67257.0,45.6798,45.7246,45.617,45.617,67257.0
2018-09-24 11:30:00,50.9,50.93,50.76,50.79,144340.0,45.626,45.6529,45.5005,45.5274,144340.0
2018-09-24 11:40:00,50.8,50.85,50.78,50.81,58642.0,45.5364,45.5812,45.5184,45.5453,58642.0
2018-09-24 11:50:00,50.81,50.86,50.75,50.81,280010.0,45.5453,45.5902,45.4915,45.5453,280010.0
2018-09-24 12:00:00,50.81,50.91,50.8,50.9,74483.0,45.5453,45.635,45.5364,45.626,74483.0
2018-09-24 12:10:00,50.91,50.94,50.88,50.9,86213.0,45.635,45.6619,45.6081,45.626,86213.0
2018-09-24 12:20:00,50.9,50.92,50.87,50.89,100606.0,45.626,45.6439,45.5991,45.617,100606.0
2018-09-24 12:30:00,50.89,50.94,50.88,50.91,75070.0,45.617,45.6619,45.6081,45.635,75070.0
2018-09-24 12:40:00,50.91,51.02,50.91,51.0,43157.0,45.635,45.7336,45.635,45.7156,43157.0
2018-09-24 12:50:00,51.01,51.03,50.92,50.94,49292.0,45.7246,45.7425,45.6439,45.6619,49292.0
2018-09-24 13:00:00,50.93,50.95,50.89,50.93,22457.0,45.6529,45.6708,45.617,45.6529,22457.0
2018-09-24 13:10:00,50.94,50.97,50.91,50.92,26286.0,45.6619,45.6888,45.635,45.6439,26286.0
2018-09-24 13:20:00,50.92,51.01,50.92,50.95,28862.0,45.6439,45.7246,45.6439,45.6708,28862.0
2018-09-24 13:30:00,50.95,50.99,50.95,50.98,35841.0,45.6708,45.7067,45.6708,45.6977,35841.0
2018-09-24 13:40:00,51.0,51.03,50.95,50.96,32340.0,45.7156,45.7425,45.6708,45.6798,32340.0
2018-09-24 13:50:00,50.96,50.98,50.93,50.97,32333.0,45.6798,45.6977,45.6529,45.6888,32333.0
2018-09-24 14:00:00,50.98,51.03,50.97,51.01,19325.0,45.6977,45.7425,45.6888,45.7246,19325.0
2018-09-24 14:10:00,51.02,51.08,51.02,51.07,29843.0,45.7336,45.7874,45.7336,45.7784,29843.0
2018-09-24 14:20:00,51.07,51.09,51.05,51.06,19172.0,45.7784,45.7963,45.7605,45.7694,19172.0
2018-09-24 14:30:00,51.07,51.09,51.03,51.07,46688.0,45.7784,45.7963,45.7425,45.7784,46688.0
2018-09-24 14:40:00,51.07,51.07,51.03,51.05,24146.0,45.7784,45.7784,45.7425,45.7605,24146.0
2018-09-24 14:50:00,51.04,51.04,51.01,51.03,57006.0,45.7515,45.7515,45.7246,45.7425,57006.0
2018-09-24 15:00:00,51.03,51.06,51.0,51.05,43362.0,45.7425,45.7694,45.7156,45.7605,43362.0
2018-09-24 15:10:00,51.06,51.07,51.04,51.06,25040.0,45.7694,45.7784,45.7515,45.7694,25040.0
2018-09-24 15:20:00,51.06,51.08,51.01,51.02,34891.0,45.7694,45.7874,45.7246,45.7336,34891.0
2018-09-24 15:30:00,51.02,51.05,50.99,51.0,46438.0,45.7336,45.7605,45.7067,45.7156,46438.0
2018-09-24 15:40:00,50.99,51.0,50.96,50.97,54627.0,45.7067,45.7156,45.6798,45.6888,54627.0
2018-09-24 15:50:00,50.97,50.97,50.92,50.96,400144.0,45.6888,45.6888,45.6439,45.6798,400144.0
2018-09-25 09:30:00,51.15,51.3,51.01,51.06,225469.0,45.8501,45.9846,45.7246,45.7694,225469.0
2018-09-25 09:40:00,51.06,51.1,50.98,50.98,98400.0,45.7694,45.8053,45.6977,45.6977,98400.0
2018-09-25 09:50:00,50.97,51.06,50.88,50.9,98850.0,45.6888,45.7694,45.6081,45.626,98850.0
2018-09-25 10:00:00,50.9,50.97,50.88,50.93,209500.0,45.626,45.6888,45.6081,45.6529,209500.0
2018-09-25 10:10:00,50.93,50.96,50.86,50.89,123446.0,45.6529,45.6798,45.5902,45.617,123446.0
2018-09-25 10:20:00,50.89,50.9,50.82,50.88,286285.0,45.617,45.626,45.5543,45.6081,286285.0
2018-09-25 10:30:00,50.88,50.89,50.82,50.87,153400.0,45.6081,45.617,45.5543,45.5991,153400.0
2018-09-25 10:40:00,50.87,50.96,50.87,50.88,97877.0,45.5991,45.6798,45.5991,45.6081,97877.0
2018-09-25 10:50:00,50.88,50.91,50.81,50.81,133175.0,45.6081,45.635,45.5453,45.5453,133175.0
2018-09-25 11:00:00,50.81,50.91,50.75,50.89,161608.0,45.5453,45.635,45.4915,45.617,161608.0
2018-09-25 11:10:00,50.9,50.91,50.84,50.87,247373.0,45.626,45.635,45.5722,45.5991,247373.0
2018-09-25 11:20:00,50.86,50.93,50.84,50.93,148396.0,45.5902,45.6529,45.5722,45.6529,148396.0
2018-09-25 11:30:00,50.93,50.96,50.89,50.94,73467.0,45.6529,45.6798,45.617,45.6619,73467.0
2018-09-25 11:40:00,50.94,51.0,50.93,50.99,66759.0,45.6619,45.7156,45.6529,45.7067,66759.0
2018-09-25 11:50:00,51.0,51.05,50.98,50.98,114474.0,45.7156,45.7605,45.6977,45.6977,114474.0
2018-09-25 12:00:00,50.99,51.01,50.96,51.0,182683.0,45.7067,45.7246,45.6798,45.7156,182683.0
2018-09-25 12:10:00,51.01,51.01,50.93,50.94,152184.0,45.7246,45.7246,45.6529,45.6619,152184.0
2018-09-25 12:20:00,50.94,51.02,50.94,51.0,67198.0,45.6619,45.7336,45.6619,45.7156,67198.0
2018-09-25 12:30:00,51.01,51.05,50.97,50.99,41337.0,45.7246,45.7605,45.6888,45.7067,41337.0
2018-09-25 12:40:00,51.0,51.0,50.92,50.93,80564.0,45.7156,45.7156,45.6439,45.6529,80564.0
2018-09-25 12:50:00,50.94,50.99,50.93,50.95,103681.0,45.6619,45.7067,45.6529,45.6708,103681.0
2018-09-25 13:00:00,50.95,50.99,50.93,50.96,56664.0,45.6708,45.7067,45.6529,45.6798,56664.0
2018-09-25 13:10:00,50.96,50.96,50.93,50.95,41326.0,45.6798,45.6798,45.6529,45.6708,41326.0
2018-09-25 13:20:00,50.94,50.95,50.91,50.93,36448.0,45.6619,45.6708,45.635,45.6529,36448.0
2018-09-25 13:30:00,50.92,50.95,50.9,50.91,33096.0,45.6439,45.6708,45.626,45.635,33096.0
2018-09-25 13:40:00,50.9,50.9,50.83,50.86,129945.0,45.626,45.626,45.5633,45.5902,129945.0
2018-09-25 13:50:00,50.85,50.87,50.82,50.87,90969.0,45.5812,45.5991,45.5543,45.5991,90969.0
2018-09-25 14:00:00,50.88,50.95,50.87,50.91,60573.0,45.6081,45.6708,45.5991,45.635,60573.0
2018-09-25 14:10:00,50.91,50.95,50.9,50.95,45558.0,45.635,45.6708,45.626,45.6708,45558.0
2018-09-25 14:20:00,50.95,50.99,50.93,50.99,53214.0,45.6708,45.7067,45.6529,45.7067,53214.0
2018-09-25 14:30:00,50.99,51.0,50.96,50.98,112850.0,45.7067,45.7156,45.6798,45.6977,112850.0
2018-09-25 14:40:00,50.98,51.01,50.93,50.95,139431.0,45.6977,45.7246,45.6529,45.6708,139431.0
2018-09-25 14:50:00,50.94,50.94,50.89,50.93,56906.0,45.6619,45.6619,45.617,45.6529,56906.0
2018-09-25 15:00:00,50.93,50.94,50.89,50.91,191188.0,45.6529,45.6619,45.617,45.635,191188.0
2018-09-25 15:10:00,50.91,50.93,50.88,50.91,286622.0,45.635,45.6529,45.6081,45.635,286622.0
2018-09-25 15:20:00,50.91,50.97,50.9,50.95,163164.0,45.635,45.6888,45.626,45.6708,163164.0
2018-09-25 15:30:00,50.95,50.99,50.94,50.97,81523.0,45.6708,45.7067,45.6619,45.6888,81523.0
2018-09-25 15:40:00,50.97,51.0,50.94,50.96,148452.0,45.6888,45.7156,45.6619,45.6798,148452.0
2018-09-25 15:50:00,50.95,50.96,50.89,50.91,416143.0,45.6708,45.6798,45.617,45.635,416143.0
2018-09-26 09:30:00,51.04,51.21,51.02,51.16,132277.0,45.7515,45.9039,45.7336,45.8591,132277.0
2018-09-26 09:40:00,51.18,51.28,51.14,51.28,148476.0,45.877,45.9666,45.8411,45.9666,148476.0
2018-09-26 09:50:00,51.29,51.29,51.16,51.18,502996.0,45.9756,45.9756,45.8591,45.877,502996.0
2018-09-26 10:00:00,51.18,51.21,51.13,51.16,145942.0,45.877,45.9039,45.8322,45.8591,145942.0
2018-09-26 10:10:00,51.15,51.19,51.09,51.16,212040.0,45.8501,45.886,45.7963,45.8591,212040.0
2018-09-26 10:20:00,51.16,51.21,51.15,51.2,252429.0,45.8591,45.9039,45.8501,45.8949,252429.0
2018-09-26 10:30:00,51.21,51.34,51.19,51.33,69668.0,45.9039,46.0204,45.886,46.0115,69668.0
2018-09-26 10:40:00,51.34,51.36,51.26,51.27,80273.0,46.0204,46.0383,45.9487,45.9577,80273.0
2018-09-26 10:50:00,51.26,51.26,51.21,51.22,174458.0,45.9487,45.9487,45.9039,45.9129,174458.0
2018-09-26 11:00:00,51.21,51.31,51.21,51.26,57877.0,45.9039,45.9935,45.9039,45.9487,57877.0
2018-09-26 11:10:00,51.27,51.3,51.26,51.27,24042.0,45.9577,45.9846,45.9487,45.9577,24042.0
2018-09-26 11:20:00,51.28,51.4,51.27,51.39,48945.0,45.9666,46.0742,45.9577,46.0652,48945.0
2018-09-26 11:30:00,51.4,51.41,51.35,51.41,46807.0,46.0742,46.0832,46.0294,46.0832,46807.0
2018-09-26 11:40:00,51.41,51.5,51.4,51.5,41193.0,46.0832,46.1638,46.0742,46.1638,41193.0
2018-09-26 11:50:00,51.51,51.52,51.47,51.49,140553.0,46.1728,46.1818,46.1369,46.1549,140553.0
2018-09-26 12:00:00,51.49,51.49,51.4,51.42,111328.0,46.1549,46.1549,46.0742,46.0921,111328.0
2018-09-26 12:10:00,51.42,51.48,51.41,51.47,89199.0,46.0921,46.1459,46.0832,46.1369,89199.0
2018-09-26 12:20:00,51.47,51.52,51.46,51.5,83295.0,46.1369,46.1818,46.128,46.1638,83295.0
2018-09-26 12:30:00,51.51,51.6,51.5,51.57,73034.0,46.1728,46.2535,46.1638,46.2266,73034.0
2018-09-26 12:40:00,51.57,51.66,51.57,51.65,57006.0,46.2266,46.3073,46.2266,46.2983,57006.0
2018-09-26 12:50:00,51.65,51.66,51.6,51.63,40466.0,46.2983,46.3073,46.2535,46.2804,40466.0
2018-09-26 13:00:00,51.63,51.64,51.57,51.6,25031.0,46.2804,46.2893,46.2266,46.2535,25031.0
2018-09-26 13:10:00,51.6,51.66,51.59,51.6,28087.0,46.2535,46.3073,46.2445,46.2535,28087.0
2018-09-26 13:20:00,51.6,51.65,51.6,51.62,48287.0,46.2535,46.2983,46.2535,46.2714,48287.0
2018-09-26 13:30:00,51.62,51.64,51.56,51.57,48434.0,46.2714,46.2893,46.2176,46.2266,48434.0
2018-09-26 13:40:00,51.57,51.58,51.54,51.55,26715.0,46.2266,46.2355,46.1997,46.2087,26715.0
2018-09-26 13:50:00,51.54,51.57,51.51,51.56,18685.0,46.1997,46.2266,46.1728,46.2176,18685.0
2018-09-26 14:00:00,51.62,51.69,51.59,51.64,139112.0,46.2714,46.3342,46.2445,46.2893,139112.0
2018-09-26 14:10:00,51.64,51.71,51.59,51.68,43984.0,46.2893,46.3521,46.2445,46.3252,43984.0
2018-09-26 14:20:00,51.67,51.67,51.62,51.66,66841.0,46.3162,46.3162,46.2714,46.3073,66841.0
2018-09-26 14:30:00,51.66,51.7,51.62,51.64,138919.0,46.3073,46.3431,46.2714,46.2893,138919.0
2018-09-26 14:40:00,51.65,51.65,51.57,51.59,34650.0,46.2983,46.2983,46.2266,46.2445,34650.0
2018-09-26 14:50:00,51.58,51.64,51.56,51.64,41626.0,46.2355,46.2893,46.2176,46.2893,41626.0
2018-09-26 15:00:00,51.64,51.65,51.54,51.6,48532.0,46.2893,46.2983,46.1997,46.2535,48532.0
2018-09-26 15:10:00,51.6,51.64,51.56,51.63,60520.0,46.2535,46.2893,46.2176,46.2804,60520.0
2018-09-26 15:20:00,51.63,51.71,51.62,51.68,195888.0,46.2804,46.3521,46.2714,46.3252,195888.0
2018-09-26 15:30:00,51.68,51.68,51.57,51.6,300387.0,46.3252,46.3252,46.2266,46.2535,300387.0
2018-09-26 15:40:00,51.6,51.6,51.37,51.37,318959.0,46.2535,46.2535,46.0473,46.0473,318959.0
2018-09-26 15:50:00,51.37,51.41,51.33,51.36,767817.0,46.0473,46.0832,46.0115,46.0383,767817.0
2018-09-27 09:30:00,51.42,51.48,51.13,51.32,417085.0,46.0921,46.1459,45.8322,46.0025,417085.0
2018-09-27 09:40:00,51.33,51.52,51.33,51.42,590022.0,46.0115,46.1818,46.0115,46.0921,590022.0
2018-09-27 09:50:00,51.42,51.53,51.37,51.47,116349.0,46.0921,46.1907,46.0473,46.1369,116349.0
2018-09-27 10:00:00,51.46,51.55,51.44,51.5,147024.0,46.128,46.2087,46.1101,46.1638,147024.0
2018-09-27 10:10:00,51.5,51.51,51.41,51.49,72745.0,46.1638,46.1728,46.0832,46.1549,72745.0
2018-09-27 10:20:00,51.49,51.52,51.43,51.45,48612.0,46.1549,46.1818,46.1011,46.119,48612.0
2018-09-27 10:30:00,51.45,51.53,51.45,51.5,48918.0,46.119,46.1907,46.119,46.1638,48918.0
2018-09-27 10:40:00,51.51,51.55,51.48,51.49,67670.0,46.1728,46.2087,46.1459,46.1549,67670.0
2018-09-27 10:50:00,51.49,51.49,51.38,51.43,48197.0,46.1549,46.1549,46.0563,46.1011,48197.0
2018-09-27 11:00:00,51.44,51.49,51.44,51.48,91738.0,46.1101,46.1549,46.1101,46.1459,91738.0
2018-09-27 11:10:00,51.47,51.49,51.4,51.48,36465.0,46.1369,46.1549,46.0742,46.1459,36465.0
2018-09-27 11:20:00,51.48,51.55,51.48,51.54,81154.0,46.1459,46.2087,46.1459,46.1997,81154.0
2018-09-27 11:30:00,51.54,51.55,51.48,51.51,55810.0,46.1997,46.2087,46.1459,46.1728,55810.0
2018-09-27 11:40:00,51.51,51.58,51.5,51.57,34212.0,46.1728,46.2355,46.1638,46.2266,34212.0
2018-09-27 11:50:00,51.57,51.58,51.52,51.55,66343.0,46.2266,46.2355,46.1818,46.2087,66343.0
2018-09-27 12:00:00,51.54,51.54,51.44,51.44,24765.0,46.1997,46.1997,46.1101,46.1101,24765.0
2018-09-27 12:10:00,51.44,51.5,51.42,51.49,51950.0,46.1101,46.1638,46.0921,46.1549,51950.0
2018-09-27 12:20:00,51.49,51.5,51.44,51.5,24678.0,46.1549,46.1638,46.1101,46.1638,24678.0
2018-09-27 12:30:00,51.5,51.5,51.41,51.44,31036.0,46.1638,46.1638,46.0832,46.1101,31036.0
2018-09-27 12:40:00,51.44,51.45,51.4,51.45,23861.0,46.1101,46.119,46.0742,46.119,23861.0
2018-09-27 12:50:00,51.45,51.45,51.36,51.38,60492.0,46.119,46.119,46.0383,46.0563,60492.0
2018-09-27 13:00:00,51.38,51.41,51.34,51.4,34653.0,46.0563,46.0832,46.0204,46.0742,34653.0
2018-09-27 13:10:00,51.4,51.41,51.36,51.39,35248.0,46.0742,46.0832,46.0383,46.0652,35248.0
2018-09-27 13:20:00,51.38,51.38,51.32,51.36,29396.0,46.0563,46.0563,46.0025,46.0383,29396.0
2018-09-27 13:30:00,51.36,51.37,51.32,51.34,21722.0,46.0383,46.0473,46.0025,46.0204,21722.0
2018-09-27 13:40:00,51.35,51.36,51.3,51.32,28848.0,46.0294,46.0383,45.9846,46.0025,28848.0
2018-09-27 13:50:00,51.34,51.36,51.32,51.35,18639.0,46.0204,46.0383,46.0025,46.0294,18639.0
2018-09-27 14:00:00,51.34,51.34,51.27,51.31,23585.0,46.0204,46.0204,45.9577,45.9935,23585.0
2018-09-27 14:10:00,51.31,51.35,51.29,51.35,29909.0,45.9935,46.0294,45.9756,46.0294,29909.0
2018-09-27 14:20:00,51.35,51.37,51.33,51.34,45560.0,46.0294,46.0473,46.0115,46.0204,45560.0
2018-09-27 14:30:00,51.34,51.35,51.28,51.29,27111.0,46.0204,46.0294,45.9666,45.9756,27111.0
2018-09-27 14:40:00,51.29,51.31,51.27,51.28,43300.0,45.9756,45.9935,45.9577,45.9666,43300.0
2018-09-27 14:50:00,51.28,51.28,51.25,51.26,40120.0,45.9666,45.9666,45.9397,45.9487,40120.0
2018-09-27 15:00:00,51.27,51.3,51.2,51.2,67973.0,45.9577,45.9846,45.8949,45.8949,67973.0
2018-09-27 15:10:00,51.2,51.21,51.17,51.21,126984.0,45.8949,45.9039,45.868,45.9039,126984.0
2018-09-27 15:20:00,51.2,51.23,51.17,51.19,32269.0,45.8949,45.9218,45.868,45.886,32269.0
2018-09-27 15:30:00,51.19,51.22,51.16,51.17,87447.0,45.886,45.9129,45.8591,45.868,87447.0
2018-09-27 15:40:00,51.17,51.21,51.15,51.18,191985.0,45.868,45.9039,45.8501,45.877,191985.0
2018-09-27 15:50:00,51.17,51.23,51.15,51.2,731448.0,45.868,45.9218,45.8501,45.8949,731448.0
2018-09-28 09:30:00,51.07,51.42,51.07,51.42,103474.0,45.7784,46.0921,45.7784,46.0921,103474.0
2018-09-28 09:40:00,51.43,51.56,51.36,51.36,67001.0,46.1011,46.2176,46.0383,46.0383,67001.0
2018-09-28 09:50:00,51.37,51.38,51.32,51.35,71671.0,46.0473,46.0563,46.0025,46.0294,71671.0
2018-09-28 10:00:00,51.35,51.38,51.28,51.29,107080.0,46.0294,46.0563,45.9666,45.9756,107080.0
2018-09-28 10:10:00,51.29,51.3,51.26,51.28,90385.0,45.9756,45.9846,45.9487,45.9666,90385.0
2018-09-28 10:20:00,51.28,51.41,51.26,51.4,60727.0,45.9666,46.0832,45.9487,46.0742,60727.0
2018-09-28 10:30:00,51.4,51.43,51.32,51.43,39454.0,46.0742,46.1011,46.0025,46.1011,39454.0
2018-09-28 10:40:00,51.43,51.44,51.37,51.4,40872.0,46.1011,46.1101,46.0473,46.0742,40872.0
2018-09-28 10:50:00,51.4,51.41,51.33,51.37,66328.0,46.0742,46.0832,46.0115,46.0473,66328.0
2018-09-28 11:00:00,51.38,51.41,51.27,51.34,94994.0,46.0563,46.0832,45.9577,46.0204,94994.0
2018-09-28 11:10:00,51.34,51.36,51.31,51.32,66817.0,46.0204,46.0383,45.9935,46.0025,66817.0
2018-09-28 11:20:00,51.32,51.34,51.3,51.32,188424.0,46.0025,46.0204,45.9846,46.0025,188424.0
2018-09-28 11:30:00,51.32,51.33,51.25,51.29,74238.0,46.0025,46.0115,45.9397,45.9756,74238.0
2018-09-28 11:40:00,51.29,51.33,51.25,51.32,77764.0,45.9756,46.0115,45.9397,46.0025,77764.0
2018-09-28 11:50:00,51.31,51.35,51.25,51.26,125482.0,45.9935,46.0294,45.9397,45.9487,125482.0
2018-09-28 12:00:00,51.26,51.28,51.22,51.27,162611.0,45.9487,45.9666,45.9129,45.9577,162611.0
2018-09-28 12:10:00,51.26,51.32,51.25,51.3,84768.0,45.9487,46.0025,45.9397,45.9846,84768.0
2018-09-28 12:20:00,51.3,51.33,51.28,51.31,57348.0,45.9846,46.0115,45.9666,45.9935,57348.0
2018-09-28 12:30:00,51.32,51.37,51.32,51.32,25748.0,46.0025,46.0473,46.0025,46.0025,25748.0
2018-09-28 12:40:00,51.32,51.35,51.24,51.25,37369.0,46.0025,46.0294,45.9308,45.9397,37369.0
2018-09-28 12:50:00,51.25,51.3,51.23,51.3,38330.0,45.9397,45.9846,45.9218,45.9846,38330.0
2018-09-28 13:00:00,51.29,51.31,51.28,51.3,54162.0,45.9756,45.9935,45.9666,45.9846,54162.0
2018-09-28 13:10:00,51.3,51.34,51.28,51.28,26880.0,45.9846,46.0204,45.9666,45.9666,26880.0
2018-09-28 13:20:00,51.28,51.32,51.27,51.3,50829.0,45.9666,46.0025,45.9577,45.9846,50829.0
2018-09-28 13:30:00,51.3,51.33,51.29,51.31,33532.0,45.9846,46.0115,45.9756,45.9935,33532.0
2018-09-28 13:40:00,51.32,51.32,51.25,51.25,109590.0,46.0025,46.0025,45.9397,45.9397,109590.0
2018-09-28 13:50:00,51.25,51.28,51.16,51.17,37497.0,45.9397,45.9666,45.8591,45.868,37497.0
2018-09-28 14:00:00,51.16,51.16,51.1,51.14,33262.0,45.8591,45.8591,45.8053,45.8411,33262.0
2018-09-28 14:10:00,51.13,51.13,51.09,51.1,41844.0,45.8322,45.8322,45.7963,45.8053,41844.0
2018-09-28 14:20:00,51.1,51.15,51.09,51.13,75883.0,45.8053,45.8501,45.7963,45.8322,75883.0
2018-09-28 14:30:00,51.13,51.13,51.07,51.11,72395.0,45.8322,45.8322,45.7784,45.8142,72395.0
2018-09-28 14:40:00,51.11,51.12,51.06,51.08,211491.0,45.8142,45.8232,45.7694,45.7874,211491.0
2018-09-28 14:50:00,51.09,51.1,51.06,51.07,93440.0,45.7963,45.8053,45.7694,45.7784,93440.0
2018-09-28 15:00:00,51.07,51.1,51.04,51.05,134170.0,45.7784,45.8053,45.7515,45.7605,134170.0
2018-09-28 15:10:00,51.05,51.05,50.99,51.0,165779.0,45.7605,45.7605,45.7067,45.7156,165779.0
2018-09-28 15:20:00,51.0,51.08,50.99,51.04,266645.0,45.7156,45.7874,45.7067,45.7515,266645.0
2018-09-28 15:30:00,51.04,51.05,50.99,51.04,264650.0,45.7515,45.7605,45.7067,45.7515,264650.0
2018-09-28 15:40:00,51.04,51.08,50.99,51.05,281833.0,45.7515,45.7874,45.7067,45.7605,281833.0
2018-09-28 15:50:00,51.05,51.07,51.01,51.05,522355.0,45.7605,45.7784,45.7246,45.7605,522355.0
2018-10-01 09:30:00,51.24,51.33,51.08,51.22,151263.0,45.9308,46.0115,45.7874,45.9129,151263.0
2018-10-01 09:40:00,51.22,51.4,51.2,51.3,256155.0,45.9129,46.0742,45.8949,45.9846,256155.0
2018-10-01 09:50:00,51.29,51.3,51.22,51.25,44044.0,45.9756,45.9846,45.9129,45.9397,44044.0
2018-10-01 10:00:00,51.24,51.29,51.18,51.22,365744.0,45.9308,45.9756,45.877,45.9129,365744.0
2018-10-01 10:10:00,51.21,51.25,51.14,51.21,51822.0,45.9039,45.9397,45.8411,45.9039,51822.0
2018-10-01 10:20:00,51.21,51.22,51.13,51.17,99964.0,45.9039,45.9129,45.8322,45.868,99964.0
2018-10-01 10:30:00,51.18,51.18,51.05,51.07,46995.0,45.877,45.877,45.7605,45.7784,46995.0
2018-10-01 10:40:00,51.08,51.08,51.01,51.07,39951.0,45.7874,45.7874,45.7246,45.7784,39951.0
2018-10-01 10:50:00,51.07,51.09,51.02,51.02,38936.0,45.7784,45.7963,45.7336,45.7336,38936.0
2018-10-01 11:00:00,51.02,51.05,50.96,51.0,90028.0,45.7336,45.7605,45.6798,45.7156,90028.0
2018-10-01 11:10:00,51.0,51.03,50.94,50.97,91872.0,45.7156,45.7425,45.6619,45.6888,91872.0
2018-10-01 11:20:00,50.97,51.1,50.96,51.05,505742.0,45.6888,45.8053,45.6798,45.7605,505742.0
2018-10-01 11:30:00,51.04,51.11,51.03,51.03,76057.0,45.7515,45.8142,45.7425,45.7425,76057.0
2018-10-01 11:40:00,51.03,51.07,50.97,51.0,96019.0,45.7425,45.7784,45.6888,45.7156,96019.0
2018-10-01 11:50:00,50.98,51.03,50.95,50.97,83926.0,45.6977,45.7425,45.6708,45.6888,83926.0
2018-10-01 12:00:00,50.96,51.01,50.95,50.97,62766.0,45.6798,45.7246,45.6708,45.6888,62766.0
2018-10-01 12:10:00,50.96,50.99,50.94,50.96,39274.0,45.6798,45.7067,45.6619,45.6798,39274.0
2018-10-01 12:20:00,50.97,50.98,50.9,50.92,36237.0,45.6888,45.6977,45.626,45.6439,36237.0
2018-10-01 12:30:00,50.92,50.93,50.88,50.91,96037.0,45.6439,45.6529,45.6081,45.635,96037.0
2018-10-01 12:40:00,50.91,50.91,50.82,50.86,260823.0,45.635,45.635,45.5543,45.5902,260823.0
2018-10-01 12:50:00,50.86,50.9,50.83,50.86,120656.0,45.5902,45.626,45.5633,45.5902,120656.0
2018-10-01 13:00:00,50.85,50.91,50.83,50.85,112292.0,45.5812,45.635,45.5633,45.5812,112292.0
2018-10-01 13:10:00,50.85,50.92,50.84,50.91,134699.0,45.5812,45.6439,45.5722,45.635,134699.0
2018-10-01 13:20:00,50.91,50.93,50.86,50.88,102162.0,45.635,45.6529,45.5902,45.6081,102162.0
2018-10-01 13:30:00,50.89,50.98,50.89,50.98,194243.0,45.617,45.6977,45.617,45.6977,194243.0
2018-10-01 13:40:00,50.98,50.98,50.92,50.94,286978.0,45.6977,45.6977,45.6439,45.6619,286978.0
2018-10-01 13:50:00,50.94,50.96,50.89,50.9,158822.0,45.6619,45.6798,45.617,45.626,158822.0
2018-10-01 14:00:00,50.9,50.91,50.83,50.83,45064.0,45.626,45.635,45.5633,45.5633,45064.0
2018-10-01 14:10:00,50.84,50.86,50.81,50.85,48660.0,45.5722,45.5902,45.5453,45.5812,48660.0
2018-10-01 14:20:00,50.85,50.91,50.84,50.9,40484.0,45.5812,45.635,45.5722,45.626,40484.0
2018-10-01 14:30:00,50.9,50.9,50.81,50.83,46056.0,45.626,45.626,45.5453,45.5633,46056.0
2018-10-01 14:40:00,50.83,50.87,50.8,50.85,72324.0,45.5633,45.5991,45.5364,45.5812,72324.0
2018-10-01 14:50:00,50.85,50.86,50.82,50.86,42721.0,45.5812,45.5902,45.5543,45.5902,42721.0
2018-10-01 15:00:00,50.87,50.88,50.81,50.83,70602.0,45.5991,45.6081,45.5453,45.5633,70602.0
2018-10-01 15:10:00,50.83,50.86,50.81,50.84,115296.0,45.5633,45.5902,45.5453,45.5722,115296.0
2018-10-01 15:20:00,50.84,50.84,50.72,50.75,89181.0,45.5722,45.5722,45.4647,45.4915,89181.0
2018-10-01 15:30:00,50.76,50.76,50.66,50.68,139541.0,45.5005,45.5005,45.4109,45.4288,139541.0
2018-10-01 15:40:00,50.66,50.72,50.61,50.71,154894.0,45.4109,45.4647,45.3661,45.4557,154894.0
2018-10-01 15:50:00,50.71,50.73,50.68,50.69,463478.0,45.4557,45.4736,45.4288,45.4378,463478.0
2018-10-02 09:30:00,50.44,50.58,50.44,50.45,690137.0,45.2137,45.3392,45.2137,45.2226,690137.0
2018-10-02 09:40:00,50.46,50.61,50.45,50.54,565192.0,45.2316,45.3661,45.2226,45.3033,565192.0
2018-10-02 09:50:00,50.54,50.54,50.3,50.31,589166.0,45.3033,45.3033,45.0882,45.0971,589166.0
2018-10-02 10:00:00,50.3,50.31,50.13,50.14,296277.0,45.0882,45.0971,44.9358,44.9448,296277.0
2018-10-02 10:10:00,50.13,50.16,50.08,50.11,210986.0,44.9358,44.9627,44.891,44.9179,210986.0
2018-10-02 10:20:00,50.11,50.16,50.06,50.15,260370.0,44.9179,44.9627,44.873,44.9537,260370.0
2018-10-02 10:30:00,50.15,50.16,49.92,49.94,256321.0,44.9537,44.9627,44.7475,44.7655,256321.0
2018-10-02 10:40:00,49.94,49.96,49.85,49.94,224926.0,44.7655,44.7834,44.6848,44.7655,224926.0
2018-10-02 10:50:00,49.94,49.97,49.86,49.91,132751.0,44.7655,44.7924,44.6938,44.7386,132751.0
2018-10-02 11:00:00,49.91,49.91,49.81,49.9,256070.0,44.7386,44.7386,44.6489,44.7296,256070.0
2018-10-02 11:10:00,49.91,49.92,49.74,49.75,171975.0,44.7386,44.7475,44.5862,44.5952,171975.0
2018-10-02 11:20:00,49.75,49.8,49.68,49.69,323070.0,44.5952,44.64,44.5324,44.5414,323070.0
2018-10-02 11:30:00,49.69,49.82,49.69,49.81,148066.0,44.5414,44.6579,44.5414,44.6489,148066.0
2018-10-02 11:40:00,49.8,49.89,49.79,49.89,364967.0,44.64,44.7207,44.631,44.7207,364967.0
2018-10-02 11:50:00,49.89,49.92,49.86,49.9,416907.0,44.7207,44.7475,44.6938,44.7296,416907.0
2018-10-02 12:00:00,49.89,49.92,49.82,49.83,271502.0,44.7207,44.7475,44.6579,44.6669,271502.0
2018-10-02 12:10:00,49.84,49.84,49.73,49.73,190751.0,44.6758,44.6758,44.5772,44.5772,190751.0
2018-10-02 12:20:00,49.73,49.76,49.72,49.72,306956.0,44.5772,44.6041,44.5683,44.5683,306956.0
2018-10-02 12:30:00,49.72,49.83,49.72,49.79,374638.0,44.5683,44.6669,44.5683,44.631,374638.0
2018-10-02 12:40:00,49.8,49.81,49.74,49.74,136408.0,44.64,44.6489,44.5862,44.5862,136408.0
2018-10-02 12:50:00,49.74,49.74,49.68,49.74,133053.0,44.5862,44.5862,44.5324,44.5862,133053.0
2018-10-02 13:00:00,49.74,49.79,49.69,49.7,182116.0,44.5862,44.631,44.5414,44.5503,182116.0
2018-10-02 13:10:00,49.7,49.78,49.69,49.78,172778.0,44.5503,44.6221,44.5414,44.6221,172778.0
2018-10-02 13:20:00,49.78,49.78,49.71,49.71,85323.0,44.6221,44.6221,44.5593,44.5593,85323.0
2018-10-02 13:30:00,49.71,49.75,49.69,49.69,380576.0,44.5593,44.5952,44.5414,44.5414,380576.0
2018-10-02 13:40:00,49.7,49.7,49.59,49.6,317561.0,44.5503,44.5503,44.4517,44.4607,317561.0
2018-10-02 13:50:00,49.6,49.61,49.56,49.59,206562.0,44.4607,44.4697,44.4249,44.4517,206562.0
2018-10-02 14:00:00,49.59,49.61,49.56,49.57,399517.0,44.4517,44.4697,44.4249,44.4338,399517.0
2018-10-02 14:10:00,49.56,49.58,49.54,49.58,159579.0,44.4249,44.4428,44.4069,44.4428,159579.0
2018-10-02 14:20:00,49.58,49.59,49.54,49.55,150538.0,44.4428,44.4517,44.4069,44.4159,150538.0
2018-10-02 14:30:00,49.55,49.55,49.5,49.5,242352.0,44.4159,44.4159,44.3711,44.3711,242352.0
2018-10-02 14:40:00,49.51,49.54,49.48,49.5,169932.0,44.38,44.4069,44.3531,44.3711,169932.0
2018-10-02 14:50:00,49.5,49.5,49.39,49.39,424183.0,44.3711,44.3711,44.2725,44.2725,424183.0
2018-10-02 15:00:00,49.39,49.39,49.18,49.2,735367.0,44.2725,44.2725,44.0842,44.1022,735367.0
2018-10-02 15:10:00,49.21,49.22,49.14,49.14,536503.0,44.1111,44.1201,44.0484,44.0484,536503.0
2018-10-02 15:20:00,49.15,49.15,49.07,49.09,658754.0,44.0573,44.0573,43.9856,44.0036,658754.0
2018-10-02 15:30:00,49.09,49.13,49.07,49.11,483718.0,44.0036,44.0394,43.9856,44.0215,483718.0
2018-10-02 15:40:00,49.11,49.15,49.1,49.12,722815.0,44.0215,44.0573,44.0125,44.0304,722815.0
2018-10-02 15:50:00,49.12,49.12,49.07,49.08,1207422.0,44.0304,44.0304,43.9856,43.9946,1207422.0
2018-10-03 09:30:00,49.35,49.49,48.86,48.93,798096.0,44.2366,44.3621,43.7974,43.8601,798096.0
2018-10-03 09:40:00,48.93,49.17,48.9,49.1,469884.0,43.8601,44.0753,43.8332,44.0125,469884.0
2018-10-03 09:50:00,49.1,49.1,48.98,48.98,257507.0,44.0125,44.0125,43.9049,43.9049,257507.0
2018-10-03 10:00:00,48.98,49.12,48.97,49.01,394280.0,43.9049,44.0304,43.896,43.9318,394280.0
2018-10-03 10:10:00,49.01,49.16,48.99,49.08,183819.0,43.9318,44.0663,43.9139,43.9946,183819.0
2018-10-03 10:20:00,49.08,49.16,49.06,49.12,196975.0,43.9946,44.0663,43.9767,44.0304,196975.0
2018-10-03 10:30:00,49.13,49.16,49.11,49.14,164390.0,44.0394,44.0663,44.0215,44.0484,164390.0
2018-10-03 10:40:00,49.15,49.24,49.11,49.2,211139.0,44.0573,44.138,44.0215,44.1022,211139.0
2018-10-03 10:50:00,49.2,49.21,49.02,49.04,470707.0,44.1022,44.1111,43.9408,43.9587,470707.0
2018-10-03 11:00:00,49.04,49.1,49.01,49.09,202874.0,43.9587,44.0125,43.9318,44.0036,202874.0
2018-10-03 11:10:00,49.09,49.13,49.0,49.11,422749.0,44.0036,44.0394,43.9229,44.0215,422749.0
2018-10-03 11:20:00,49.1,49.2,49.08,49.19,150883.0,44.0125,44.1022,43.9946,44.0932,150883.0
2018-10-03 11:30:00,49.19,49.22,49.13,49.15,113352.0,44.0932,44.1201,44.0394,44.0573,113352.0
2018-10-03 11:40:00,49.16,49.21,49.12,49.21,112478.0,44.0663,44.1111,44.0304,44.1111,112478.0
2018-10-03 11:50:00,49.21,49.26,49.19,49.19,218565.0,44.1111,44.1559,44.0932,44.0932,218565.0
2018-10-03 12:00:00,49.2,49.22,49.1,49.11,421689.0,44.1022,44.1201,44.0125,44.0215,421689.0
2018-10-03 12:10:00,49.12,49.26,49.11,49.25,154202.0,44.0304,44.1559,44.0215,44.147,154202.0
2018-10-03 12:20:00,49.26,49.32,49.22,49.28,559751.0,44.1559,44.2097,44.1201,44.1739,559751.0
2018-10-03 12:30:00,49.29,49.3,49.18,49.19,139696.0,44.1828,44.1918,44.0842,44.0932,139696.0
2018-10-03 12:40:00,49.19,49.23,49.15,49.23,185257.0,44.0932,44.129,44.0573,44.129,185257.0
2018-10-03 12:50:00,49.22,49.25,49.19,49.24,74467.0,44.1201,44.147,44.0932,44.138,74467.0
2018-10-03 13:00:00,49.25,49.27,49.22,49.24,48079.0,44.147,44.1649,44.1201,44.138,48079.0
2018-10-03 13:10:00,49.23,49.29,49.22,49.23,60173.0,44.129,44.1828,44.1201,44.129,60173.0
2018-10-03 13:20:00,49.23,49.23,49.18,49.22,51469.0,44.129,44.129,44.0842,44.1201,51469.0
2018-10-03 13:30:00,49.23,49.27,49.2,49.25,56592.0,44.129,44.1649,44.1022,44.147,56592.0
2018-10-03 13:40:00,49.24,49.28,49.22,49.27,43042.0,44.138,44.1739,44.1201,44.1649,43042.0
2018-10-03 13:50:00,49.27,49.33,49.26,49.29,95689.0,44.1649,44.2187,44.1559,44.1828,95689.0
2018-10-03 14:00:00,49.28,49.3,49.25,49.27,185892.0,44.1739,44.1918,44.147,44.1649,185892.0
2018-10-03 14:10:00,49.27,49.32,49.26,49.3,127118.0,44.1649,44.2097,44.1559,44.1918,127118.0
2018-10-03 14:20:00,49.3,49.37,49.29,49.34,86504.0,44.1918,44.2545,44.1828,44.2276,86504.0
2018-10-03 14:30:00,49.34,49.35,49.21,49.26,364260.0,44.2276,44.2366,44.1111,44.1559,364260.0
2018-10-03 14:40:00,49.25,49.25,49.17,49.17,75011.0,44.147,44.147,44.0753,44.0753,75011.0
2018-10-03 14:50:00,49.18,49.27,49.17,49.24,89684.0,44.0842,44.1649,44.0753,44.138,89684.0
2018-10-03 15:00:00,49.25,49.26,49.17,49.2,144158.0,44.147,44.1559,44.0753,44.1022,144158.0
2018-10-03 15:10:00,49.2,49.21,49.11,49.12,147287.0,44.1022,44.1111,44.0215,44.0304,147287.0
2018-10-03 15:20:00,49.12,49.16,49.09,49.16,508073.0,44.0304,44.0663,44.0036,44.0663,508073.0
2018-10-03 15:30:00,49.16,49.17,49.09,49.13,233019.0,44.0663,44.0753,44.0036,44.0394,233019.0
2018-10-03 15:40:00,49.13,49.23,49.12,49.2,595602.0,44.0394,44.129,44.0304,44.1022,595602.0
2018-10-03 15:50:00,49.2,49.22,49.17,49.18,955903.0,44.1022,44.1201,44.0753,44.0842,955903.0
2018-10-04 09:30:00,49.03,49.22,48.93,48.97,304003.0,43.9498,44.1201,43.8601,43.896,304003.0
2018-10-04 09:40:00,48.97,48.97,48.77,48.79,164880.0,43.896,43.896,43.7167,43.7346,164880.0
2018-10-04 09:50:00,48.8,48.88,48.77,48.81,215483.0,43.7436,43.8153,43.7167,43.7526,215483.0
2018-10-04 10:00:00,48.8,48.81,48.7,48.75,232516.0,43.7436,43.7526,43.654,43.6988,232516.0
2018-10-04 10:10:00,48.75,48.83,48.72,48.78,128452.0,43.6988,43.7705,43.6719,43.7257,128452.0
2018-10-04 10:20:00,48.78,48.78,48.62,48.63,250013.0,43.7257,43.7257,43.5822,43.5912,250013.0
2018-10-04 10:30:00,48.62,48.64,48.54,48.62,355688.0,43.5822,43.6002,43.5105,43.5822,355688.0
2018-10-04 10:40:00,48.61,48.72,48.54,48.71,124633.0,43.5733,43.6719,43.5105,43.6629,124633.0
2018-10-04 10:50:00,48.71,48.77,48.62,48.68,114016.0,43.6629,43.7167,43.5822,43.636,114016.0
2018-10-04 11:00:00,48.68,48.84,48.67,48.81,49839.0,43.636,43.7795,43.6271,43.7526,49839.0
2018-10-04 11:10:00,48.81,48.84,48.73,48.73,36121.0,43.7526,43.7795,43.6809,43.6809,36121.0
2018-10-04 11:20:00,48.74,48.82,48.71,48.8,136046.0,43.6898,43.7615,43.6629,43.7436,136046.0
2018-10-04 11:30:00,48.81,48.86,48.77,48.8,79631.0,43.7526,43.7974,43.7167,43.7436,79631.0
2018-10-04 11:40:00,48.8,48.84,48.77,48.79,63965.0,43.7436,43.7795,43.7167,43.7346,63965.0
2018-10-04 11:50:00,48.8,48.81,48.76,48.78,64892.0,43.7436,43.7526,43.7077,43.7257,64892.0
2018-10-04 12:00:00,48.79,48.79,48.69,48.73,110655.0,43.7346,43.7346,43.645,43.6809,110655.0
2018-10-04 12:10:00,48.73,48.73,48.55,48.56,46509.0,43.6809,43.6809,43.5195,43.5285,46509.0
2018-10-04 12:20:00,48.55,48.58,48.47,48.55,91970.0,43.5195,43.5464,43.4478,43.5195,91970.0
2018-10-04 12:30:00,48.54,48.67,48.53,48.64,180926.0,43.5105,43.6271,43.5016,43.6002,180926.0
2018-10-04 12:40:00,48.64,48.65,48.58,48.64,44226.0,43.6002,43.6091,43.5464,43.6002,44226.0
2018-10-04 12:50:00,48.64,48.66,48.58,48.63,45928.0,43.6002,43.6181,43.5464,43.5912,45928.0
2018-10-04 13:00:00,48.63,48.7,48.59,48.64,98275.0,43.5912,43.654,43.5554,43.6002,98275.0
2018-10-04 13:10:00,48.64,48.65,48.55,48.56,248426.0,43.6002,43.6091,43.5195,43.5285,248426.0
2018-10-04 13:20:00,48.55,48.66,48.54,48.63,50868.0,43.5195,43.6181,43.5105,43.5912,50868.0
2018-10-04 13:30:00,48.63,48.63,48.53,48.55,162103.0,43.5912,43.5912,43.5016,43.5195,162103.0
2018-10-04 13:40:00,48.55,48.6,48.53,48.55,149014.0,43.5195,43.5643,43.5016,43.5195,149014.0
2018-10-04 13:50:00,48.55,48.59,48.52,48.59,129759.0,43.5195,43.5554,43.4926,43.5554,129759.0
2018-10-04 14:00:00,48.59,48.63,48.57,48.62,142989.0,43.5554,43.5912,43.5374,43.5822,142989.0
2018-10-04 14:10:00,48.61,48.65,48.51,48.51,143990.0,43.5733,43.6091,43.4836,43.4836,143990.0
2018-10-04 14:20:00,48.51,48.53,48.45,48.48,95688.0,43.4836,43.5016,43.4299,43.4568,95688.0
2018-10-04 14:30:00,48.48,48.58,48.46,48.57,110373.0,43.4568,43.5464,43.4388,43.5374,110373.0
2018-10-04 14:40:00,48.58,48.58,48.51,48.53,213498.0,43.5464,43.5464,43.4836,43.5016,213498.0
2018-10-04 14:50:00,48.53,48.62,48.52,48.6,112873.0,43.5016,43.5822,43.4926,43.5643,112873.0
2018-10-04 15:00:00,48.6,48.66,48.57,48.66,213239.0,43.5643,43.6181,43.5374,43.6181,213239.0
2018-10-04 15:10:00,48.66,48.68,48.62,48.65,63137.0,43.6181,43.636,43.5822,43.6091,63137.0
2018-10-04 15:20:00,48.64,48.65,48.54,48.54,180228.0,43.6002,43.6091,43.5105,43.5105,180228.0
2018-10-04 15:30:00,48.53,48.55,48.49,48.52,267151.0,43.5016,43.5195,43.4657,43.4926,267151.0
2018-10-04 15:40:00,48.52,48.66,48.5,48.64,596717.0,43.4926,43.6181,43.4747,43.6002,596717.0
2018-10-04 15:50:00,48.64,48.66,48.62,48.66,780969.0,43.6002,43.6181,43.5822,43.6181,780969.0
2018-10-05 09:30:00,48.59,48.92,48.56,48.9,407210.0,43.5554,43.8512,43.5285,43.8332,407210.0
2018-10-05 09:40:00,48.9,48.93,48.72,48.8,228179.0,43.8332,43.8601,43.6719,43.7436,228179.0
2018-10-05 09:50:00,48.8,48.83,48.62,48.65,397470.0,43.7436,43.7705,43.5822,43.6091,397470.0
2018-10-05 10:00:00,48.65,48.75,48.5,48.73,295087.0,43.6091,43.6988,43.4747,43.6809,295087.0
2018-10-05 10:10:00,48.74,48.77,48.7,48.76,188150.0,43.6898,43.7167,43.654,43.7077,188150.0
2018-10-05 10:20:00,48.76,48.87,48.72,48.77,79036.0,43.7077,43.8063,43.6719,43.7167,79036.0
2018-10-05 10:30:00,48.76,48.77,48.63,48.71,82399.0,43.7077,43.7167,43.5912,43.6629,82399.0
2018-10-05 10:40:00,48.7,48.73,48.6,48.6,126366.0,43.654,43.6809,43.5643,43.5643,126366.0
2018-10-05 10:50:00,48.59,48.72,48.58,48.69,79085.0,43.5554,43.6719,43.5464,43.645,79085.0
2018-10-05 11:00:00,48.69,48.72,48.58,48.58,105800.0,43.645,43.6719,43.5464,43.5464,105800.0
2018-10-05 11:10:00,48.57,48.6,48.47,48.5,71369.0,43.5374,43.5643,43.4478,43.4747,71369.0
2018-10-05 11:20:00,48.49,48.58,48.45,48.5,68804.0,43.4657,43.5464,43.4299,43.4747,68804.0
2018-10-05 11:30:00,48.5,48.54,48.4,48.44,106150.0,43.4747,43.5105,43.385,43.4209,106150.0
2018-10-05 11:40:00,48.43,48.43,48.3,48.34,76727.0,43.4119,43.4119,43.2954,43.3313,76727.0
2018-10-05 11:50:00,48.34,48.34,48.23,48.23,40078.0,43.3313,43.3313,43.2327,43.2327,40078.0
2018-10-05 12:00:00,48.24,48.34,48.2,48.32,93447.0,43.2416,43.3313,43.2058,43.3133,93447.0
2018-10-05 12:10:00,48.32,48.32,48.2,48.23,196573.0,43.3133,43.3133,43.2058,43.2327,196573.0
2018-10-05 12:20:00,48.23,48.3,48.21,48.26,75902.0,43.2327,43.2954,43.2147,43.2596,75902.0
2018-10-05 12:30:00,48.26,48.27,48.17,48.2,38135.0,43.2596,43.2685,43.1789,43.2058,38135.0
2018-10-05 12:40:00,48.19,48.26,48.14,48.25,65543.0,43.1968,43.2596,43.152,43.2506,65543.0
2018-10-05 12:50:00,48.25,48.27,48.19,48.19,30610.0,43.2506,43.2685,43.1968,43.1968,30610.0
2018-10-05 13:00:00,48.2,48.21,48.1,48.11,139349.0,43.2058,43.2147,43.1161,43.1251,139349.0
2018-10-05 13:10:00,48.11,48.13,47.98,48.01,924528.0,43.1251,43.143,43.0086,43.0355,924528.0
2018-10-05 13:20:00,48.01,48.01,47.82,47.85,869275.0,43.0355,43.0355,42.8651,42.892,869275.0
2018-10-05 13:30:00,47.85,47.92,47.85,47.9,497639.0,42.892,42.9548,42.892,42.9369,497639.0
2018-10-05 13:40:00,47.9,48.08,47.89,48.08,102382.0,42.9369,43.0982,42.9279,43.0982,102382.0
2018-10-05 13:50:00,48.08,48.14,48.05,48.12,183402.0,43.0982,43.152,43.0713,43.1341,183402.0
2018-10-05 14:00:00,48.12,48.17,48.09,48.09,201391.0,43.1341,43.1789,43.1072,43.1072,201391.0
2018-10-05 14:10:00,48.09,48.2,48.07,48.2,218656.0,43.1072,43.2058,43.0892,43.2058,218656.0
2018-10-05 14:20:00,48.2,48.37,48.19,48.36,204216.0,43.2058,43.3582,43.1968,43.3492,204216.0
2018-10-05 14:30:00,48.36,48.42,48.32,48.38,195482.0,43.3492,43.403,43.3133,43.3671,195482.0
2018-10-05 14:40:00,48.37,48.49,48.37,48.4,61214.0,43.3582,43.4657,43.3582,43.385,61214.0
2018-10-05 14:50:00,48.41,48.43,48.32,48.32,290073.0,43.394,43.4119,43.3133,43.3133,290073.0
2018-10-05 15:00:00,48.33,48.34,48.22,48.27,409106.0,43.3223,43.3313,43.2237,43.2685,409106.0
2018-10-05 15:10:00,48.26,48.31,48.22,48.22,191862.0,43.2596,43.3044,43.2237,43.2237,191862.0
2018-10-05 15:20:00,48.22,48.26,48.16,48.25,274115.0,43.2237,43.2596,43.1699,43.2506,274115.0
2018-10-05 15:30:00,48.24,48.25,48.18,48.22,150265.0,43.2416,43.2506,43.1878,43.2237,150265.0
2018-10-05 15:40:00,48.22,48.38,48.21,48.38,376715.0,43.2237,43.3671,43.2147,43.3671,376715.0
2018-10-05 15:50:00,48.37,48.38,48.3,48.3,786191.0,43.3582,43.3671,43.2954,43.2954,786191.0
2018-10-08 09:30:00,48.16,48.28,48.06,48.26,348187.0,43.1699,43.2775,43.0803,43.2596,348187.0
2018-10-08 09:40:00,48.27,48.42,48.19,48.41,590522.0,43.2685,43.403,43.1968,43.394,590522.0
2018-10-08 09:50:00,48.41,48.66,48.4,48.64,539568.0,43.394,43.6181,43.385,43.6002,539568.0
2018-10-08 10:00:00,48.64,48.69,48.54,48.59,514066.0,43.6002,43.645,43.5105,43.5554,514066.0
2018-10-08 10:10:00,48.59,48.65,48.54,48.54,161898.0,43.5554,43.6091,43.5105,43.5105,161898.0
2018-10-08 10:20:00,48.54,48.66,48.52,48.62,97831.0,43.5105,43.6181,43.4926,43.5822,97831.0
2018-10-08 10:30:00,48.63,48.63,48.46,48.51,114873.0,43.5912,43.5912,43.4388,43.4836,114873.0
2018-10-08 10:40:00,48.51,48.55,48.4,48.49,84707.0,43.4836,43.5195,43.385,43.4657,84707.0
2018-10-08 10:50:00,48.49,48.49,48.31,48.34,128014.0,43.4657,43.4657,43.3044,43.3313,128014.0
2018-10-08 11:00:00,48.33,48.33,48.26,48.27,110872.0,43.3223,43.3223,43.2596,43.2685,110872.0
2018-10-08 11:10:00,48.28,48.32,48.24,48.27,100837.0,43.2775,43.3133,43.2416,43.2685,100837.0
2018-10-08 11:20:00,48.28,48.28,48.12,48.13,107862.0,43.2775,43.2775,43.1341,43.143,107862.0
2018-10-08 11:30:00,48.12,48.13,47.96,47.99,232207.0,43.1341,43.143,42.9906,43.0175,232207.0
2018-10-08 11:40:00,47.98,48.05,47.92,47.99,137746.0,43.0086,43.0713,42.9548,43.0175,137746.0
2018-10-08 11:50:00,47.98,48.06,47.91,47.98,107747.0,43.0086,43.0803,42.9458,43.0086,107747.0
2018-10-08 12:00:00,47.99,48.04,47.95,48.0,89179.0,43.0175,43.0623,42.9817,43.0265,89179.0
2018-10-08 12:10:00,48.0,48.02,47.95,47.98,71171.0,43.0265,43.0444,42.9817,43.0086,71171.0
2018-10-08 12:20:00,47.97,48.1,47.95,48.08,76070.0,42.9996,43.1161,42.9817,43.0982,76070.0
2018-10-08 12:30:00,48.08,48.09,48.0,48.07,160465.0,43.0982,43.1072,43.0265,43.0892,160465.0
2018-10-08 12:40:00,48.06,48.1,48.03,48.08,121182.0,43.0803,43.1161,43.0534,43.0982,121182.0
2018-10-08 12:50:00,48.08,48.09,47.99,47.99,55781.0,43.0982,43.1072,43.0175,43.0175,55781.0
2018-10-08 13:00:00,47.98,48.16,47.98,48.16,104691.0,43.0086,43.1699,43.0086,43.1699,104691.0
2018-10-08 13:10:00,48.15,48.16,48.01,48.01,92988.0,43.1609,43.1699,43.0355,43.0355,92988.0
2018-10-08 13:20:00,48.01,48.02,47.96,48.01,75100.0,43.0355,43.0444,42.9906,43.0355,75100.0
2018-10-08 13:30:00,48.0,48.09,48.0,48.07,80099.0,43.0265,43.1072,43.0265,43.0892,80099.0
2018-10-08 13:40:00,48.07,48.13,48.07,48.12,101449.0,43.0892,43.143,43.0892,43.1341,101449.0
2018-10-08 13:50:00,48.13,48.13,48.08,48.09,47994.0,43.143,43.143,43.0982,43.1072,47994.0
2018-10-08 14:00:00,48.08,48.19,48.07,48.16,90910.0,43.0982,43.1968,43.0892,43.1699,90910.0
2018-10-08 14:10:00,48.15,48.24,48.13,48.23,636256.0,43.1609,43.2416,43.143,43.2327,636256.0
2018-10-08 14:20:00,48.24,48.39,48.24,48.39,252071.0,43.2416,43.3761,43.2416,43.3761,252071.0
2018-10-08 14:30:00,48.39,48.48,48.38,48.48,175030.0,43.3761,43.4568,43.3671,43.4568,175030.0
2018-10-08 14:40:00,48.47,48.5,48.43,48.49,110318.0,43.4478,43.4747,43.4119,43.4657,110318.0
2018-10-08 14:50:00,48.49,48.53,48.44,48.47,167358.0,43.4657,43.5016,43.4209,43.4478,167358.0
2018-10-08 15:00:00,48.47,48.54,48.46,48.51,166890.0,43.4478,43.5105,43.4388,43.4836,166890.0
2018-10-08 15:10:00,48.51,48.54,48.47,48.52,173878.0,43.4836,43.5105,43.4478,43.4926,173878.0
2018-10-08 15:20:00,48.52,48.53,48.43,48.45,281386.0,43.4926,43.5016,43.4119,43.4299,281386.0
2018-10-08 15:30:00,48.45,48.51,48.43,48.5,313683.0,43.4299,43.4836,43.4119,43.4747,313683.0
2018-10-08 15:40:00,48.5,48.54,48.47,48.48,360012.0,43.4747,43.5105,43.4478,43.4568,360012.0
2018-10-08 15:50:00,48.49,48.49,48.41,48.41,1075452.0,43.4657,43.4657,43.394,43.394,1075452.0
2018-10-09 09:30:00,48.35,48.68,48.35,48.66,406857.0,43.3402,43.636,43.3402,43.6181,406857.0
2018-10-09 09:40:00,48.65,48.7,48.47,48.52,800010.0,43.6091,43.654,43.4478,43.4926,800010.0
2018-10-09 09:50:00,48.52,48.75,48.52,48.71,434020.0,43.4926,43.6988,43.4926,43.6629,434020.0
2018-10-09 10:00:00,48.71,48.81,48.65,48.79,406196.0,43.6629,43.7526,43.6091,43.7346,406196.0
2018-10-09 10:10:00,48.79,48.86,48.71,48.76,451500.0,43.7346,43.7974,43.6629,43.7077,451500.0
2018-10-09 10:20:00,48.76,48.93,48.75,48.9,197637.0,43.7077,43.8601,43.6988,43.8332,197637.0
2018-10-09 10:30:00,48.89,49.06,48.88,48.98,580877.0,43.8243,43.9767,43.8153,43.9049,580877.0
2018-10-09 10:40:00,48.98,49.12,48.95,48.99,266949.0,43.9049,44.0304,43.8781,43.9139,266949.0
2018-10-09 10:50:00,48.99,49.02,48.87,48.87,122466.0,43.9139,43.9408,43.8063,43.8063,122466.0
2018-10-09 11:00:00,48.88,48.93,48.75,48.76,294447.0,43.8153,43.8601,43.6988,43.7077,294447.0
2018-10-09 11:10:00,48.76,48.88,48.73,48.76,155264.0,43.7077,43.8153,43.6809,43.7077,155264.0
2018-10-09 11:20:00,48.76,48.87,48.75,48.82,71236.0,43.7077,43.8063,43.6988,43.7615,71236.0
2018-10-09 11:30:00,48.81,48.83,48.69,48.74,67805.0,43.7526,43.7705,43.645,43.6898,67805.0
2018-10-09 11:40:00,48.74,48.78,48.65,48.68,49814.0,43.6898,43.7257,43.6091,43.636,49814.0
2018-10-09 11:50:00,48.68,48.77,48.67,48.73,130577.0,43.636,43.7167,43.6271,43.6809,130577.0
2018-10-09 12:00:00,48.73,48.76,48.66,48.66,86930.0,43.6809,43.7077,43.6181,43.6181,86930.0
2018-10-09 12:10:00,48.66,48.7,48.59,48.59,68209.0,43.6181,43.654,43.5554,43.5554,68209.0
2018-10-09 12:20:00,48.59,48.6,48.53,48.53,48605.0,43.5554,43.5643,43.5016,43.5016,48605.0
2018-10-09 12:30:00,48.53,48.59,48.49,48.56,127989.0,43.5016,43.5554,43.4657,43.5285,127989.0
2018-10-09 12:40:00,48.55,48.56,48.44,48.47,50966.0,43.5195,43.5285,43.4209,43.4478,50966.0
2018-10-09 12:50:00,48.47,48.48,48.4,48.41,69400.0,43.4478,43.4568,43.385,43.394,69400.0
2018-10-09 13:00:00,48.41,48.41,48.28,48.31,53453.0,43.394,43.394,43.2775,43.3044,53453.0
2018-10-09 13:10:00,48.31,48.38,48.29,48.29,104606.0,43.3044,43.3671,43.2864,43.2864,104606.0
2018-10-09 13:20:00,48.29,48.4,48.28,48.32,56291.0,43.2864,43.385,43.2775,43.3133,56291.0
2018-10-09 13:30:00,48.31,48.33,48.24,48.28,45624.0,43.3044,43.3223,43.2416,43.2775,45624.0
2018-10-09 13:40:00,48.29,48.33,48.25,48.32,61018.0,43.2864,43.3223,43.2506,43.3133,61018.0
2018-10-09 13:50:00,48.3,48.39,48.29,48.36,73694.0,43.2954,43.3761,43.2864,43.3492,73694.0
2018-10-09 14:00:00,48.36,48.38,48.32,48.38,44915.0,43.3492,43.3671,43.3133,43.3671,44915.0
2018-10-09 14:10:00,48.39,48.44,48.35,48.36,42031.0,43.3761,43.4209,43.3402,43.3492,42031.0
2018-10-09 14:20:00,48.34,48.44,48.34,48.43,32512.0,43.3313,43.4209,43.3313,43.4119,32512.0
2018-10-09 14:30:00,48.43,48.43,48.35,48.39,47927.0,43.4119,43.4119,43.3402,43.3761,47927.0
2018-10-09 14:40:00,48.39,48.44,48.37,48.43,66651.0,43.3761,43.4209,43.3582,43.4119,66651.0
2018-10-09 14:50:00,48.44,48.53,48.43,48.48,60473.0,43.4209,43.5016,43.4119,43.4568,60473.0
2018-10-09 15:00:00,48.46,48.49,48.43,48.47,76624.0,43.4388,43.4657,43.4119,43.4478,76624.0
2018-10-09 15:10:00,48.46,48.49,48.44,48.47,93895.0,43.4388,43.4657,43.4209,43.4478,93895.0
2018-10-09 15:20:00,48.47,48.49,48.33,48.4,92378.0,43.4478,43.4657,43.3223,43.385,92378.0
2018-10-09 15:30:00,48.4,48.4,48.35,48.4,83994.0,43.385,43.385,43.3402,43.385,83994.0
2018-10-09 15:40:00,48.39,48.43,48.34,48.42,182061.0,43.3761,43.4119,43.3313,43.403,182061.0
2018-10-09 15:50:00,48.41,48.41,48.32,48.35,453119.0,43.394,43.394,43.3133,43.3402,453119.0
2018-10-10 09:30:00,48.19,48.28,47.99,48.07,495925.0,43.1968,43.2775,43.0175,43.0892,495925.0
2018-10-10 09:40:00,48.06,48.24,48.01,48.02,347995.0,43.0803,43.2416,43.0355,43.0444,347995.0
2018-10-10 09:50:00,48.02,48.02,47.7,47.72,411362.0,43.0444,43.0444,42.7576,42.7755,411362.0
2018-10-10 10:00:00,47.72,47.94,47.66,47.94,434581.0,42.7755,42.9727,42.7217,42.9727,434581.0
2018-10-10 10:10:00,47.94,48.1,47.87,48.09,236675.0,42.9727,43.1161,42.91,43.1072,236675.0
2018-10-10 10:20:00,48.1,48.14,48.05,48.05,177534.0,43.1161,43.152,43.0713,43.0713,177534.0
2018-10-10 10:30:00,48.05,48.07,47.96,47.98,159585.0,43.0713,43.0892,42.9906,43.0086,159585.0
2018-10-10 10:40:00,47.98,48.06,47.97,48.0,109388.0,43.0086,43.0803,42.9996,43.0265,109388.0
2018-10-10 10:50:00,48.01,48.12,47.98,48.02,140658.0,43.0355,43.1341,43.0086,43.0444,140658.0
2018-10-10 11:00:00,48.02,48.04,47.94,47.94,131621.0,43.0444,43.0623,42.9727,42.9727,131621.0
2018-10-10 11:10:00,47.95,48.05,47.88,47.88,167834.0,42.9817,43.0713,42.9189,42.9189,167834.0
2018-10-10 11:20:00,47.89,47.92,47.76,47.9,542466.0,42.9279,42.9548,42.8114,42.9369,542466.0
2018-10-10 11:30:00,47.9,47.9,47.72,47.74,246856.0,42.9369,42.9369,42.7755,42.7934,246856.0
2018-10-10 11:40:00,47.74,48.01,47.73,48.0,117094.0,42.7934,43.0355,42.7845,43.0265,117094.0
2018-10-10 11:50:00,48.01,48.03,47.94,47.95,139634.0,43.0355,43.0534,42.9727,42.9817,139634.0
2018-10-10 12:00:00,47.95,48.03,47.9,47.94,129404.0,42.9817,43.0534,42.9369,42.9727,129404.0
2018-10-10 12:10:00,47.94,48.03,47.91,48.03,84519.0,42.9727,43.0534,42.9458,43.0534,84519.0
2018-10-10 12:20:00,48.03,48.04,47.92,47.93,72881.0,43.0534,43.0623,42.9548,42.9637,72881.0
2018-10-10 12:30:00,47.93,47.95,47.78,47.79,304622.0,42.9637,42.9817,42.8293,42.8382,304622.0
2018-10-10 12:40:00,47.8,47.85,47.77,47.82,156674.0,42.8472,42.892,42.8203,42.8651,156674.0
2018-10-10 12:50:00,47.82,47.88,47.75,47.76,99844.0,42.8651,42.9189,42.8024,42.8114,99844.0
2018-10-10 13:00:00,47.75,47.76,47.62,47.74,122498.0,42.8024,42.8114,42.6859,42.7934,122498.0
2018-10-10 13:10:00,47.74,47.87,47.73,47.84,155897.0,42.7934,42.91,42.7845,42.8831,155897.0
2018-10-10 13:20:00,47.86,47.9,47.81,47.84,75938.0,42.901,42.9369,42.8562,42.8831,75938.0
2018-10-10 13:30:00,47.84,47.92,47.79,47.9,52343.0,42.8831,42.9548,42.8382,42.9369,52343.0
2018-10-10 13:40:00,47.91,47.93,47.82,47.92,66419.0,42.9458,42.9637,42.8651,42.9548,66419.0
2018-10-10 13:50:00,47.92,47.94,47.85,47.89,47668.0,42.9548,42.9727,42.892,42.9279,47668.0
2018-10-10 14:00:00,47.89,47.9,47.69,47.7,204058.0,42.9279,42.9369,42.7486,42.7576,204058.0
2018-10-10 14:10:00,47.7,47.76,47.66,47.67,133768.0,42.7576,42.8114,42.7217,42.7307,133768.0
2018-10-10 14:20:00,47.68,47.7,47.6,47.67,79512.0,42.7396,42.7576,42.6679,42.7307,79512.0
2018-10-10 14:30:00,47.67,47.75,47.63,47.65,259972.0,42.7307,42.8024,42.6948,42.7128,259972.0
2018-10-10 14:40:00,47.65,47.66,47.55,47.6,133651.0,42.7128,42.7217,42.6231,42.6679,133651.0
2018-10-10 14:50:00,47.59,47.68,47.58,47.66,206301.0,42.659,42.7396,42.65,42.7217,206301.0
2018-10-10 15:00:00,47.65,47.66,47.48,47.5,213339.0,42.7128,42.7217,42.5604,42.5783,213339.0
2018-10-10 15:10:00,47.5,47.5,47.38,47.4,143757.0,42.5783,42.5783,42.4707,42.4887,143757.0
2018-10-10 15:20:00,47.4,47.56,47.39,47.55,174557.0,42.4887,42.6321,42.4797,42.6231,174557.0
2018-10-10 15:30:00,47.55,47.56,47.34,47.34,150145.0,42.6231,42.6321,42.4349,42.4349,150145.0
2018-10-10 15:40:00,47.34,47.42,47.21,47.42,444525.0,42.4349,42.5066,42.3183,42.5066,444525.0
2018-10-10 15:50:00,47.41,47.41,47.12,47.19,1220831.0,42.4976,42.4976,42.2377,42.3004,1220831.0
2018-10-11 09:30:00,47.01,47.42,47.0,47.33,561400.0,42.1391,42.5066,42.1301,42.4259,561400.0
2018-10-11 09:40:00,47.32,47.58,47.15,47.58,247695.0,42.4169,42.65,42.2646,42.65,247695.0
2018-10-11 09:50:00,47.57,47.86,47.55,47.83,332413.0,42.641,42.901,42.6231,42.8741,332413.0
2018-10-11 10:00:00,47.82,47.85,47.61,47.76,347978.0,42.8651,42.892,42.6769,42.8114,347978.0
2018-10-11 10:10:00,47.77,47.78,47.42,47.53,255186.0,42.8203,42.8293,42.5066,42.6052,255186.0
2018-10-11 10:20:00,47.53,47.57,47.42,47.52,323906.0,42.6052,42.641,42.5066,42.5962,323906.0
2018-10-11 10:30:00,47.52,47.64,47.48,47.5,228000.0,42.5962,42.7038,42.5604,42.5783,228000.0
2018-10-11 10:40:00,47.5,47.52,47.34,47.35,298451.0,42.5783,42.5962,42.4349,42.4438,298451.0
2018-10-11 10:50:00,47.34,47.41,47.29,47.29,120040.0,42.4349,42.4976,42.3901,42.3901,120040.0
2018-10-11 11:00:00,47.3,47.3,47.06,47.14,197925.0,42.399,42.399,42.1839,42.2556,197925.0
2018-10-11 11:10:00,47.13,47.18,47.0,47.07,151907.0,42.2466,42.2915,42.1301,42.1929,151907.0
2018-10-11 11:20:00,47.07,47.18,47.06,47.09,147940.0,42.1929,42.2915,42.1839,42.2108,147940.0
2018-10-11 11:30:00,47.11,47.13,46.97,47.03,120810.0,42.2287,42.2466,42.1032,42.157,120810.0
2018-10-11 11:40:00,47.04,47.32,47.04,47.31,150603.0,42.166,42.4169,42.166,42.408,150603.0
2018-10-11 11:50:00,47.3,47.39,47.24,47.25,162843.0,42.399,42.4797,42.3452,42.3542,162843.0
2018-10-11 12:00:00,47.25,47.36,47.24,47.27,81432.0,42.3542,42.4528,42.3452,42.3721,81432.0
2018-10-11 12:10:00,47.28,47.49,47.28,47.47,131029.0,42.3811,42.5693,42.3811,42.5514,131029.0
2018-10-11 12:20:00,47.48,47.61,47.48,47.48,95616.0,42.5604,42.6769,42.5604,42.5604,95616.0
2018-10-11 12:30:00,47.47,47.51,47.39,47.39,81339.0,42.5514,42.5873,42.4797,42.4797,81339.0
2018-10-11 12:40:00,47.39,47.46,47.35,47.36,69556.0,42.4797,42.5424,42.4438,42.4528,69556.0
2018-10-11 12:50:00,47.37,47.41,47.33,47.37,75453.0,42.4618,42.4976,42.4259,42.4618,75453.0
2018-10-11 13:00:00,47.37,47.37,47.25,47.29,69329.0,42.4618,42.4618,42.3542,42.3901,69329.0
2018-10-11 13:10:00,47.29,47.47,47.27,47.43,91129.0,42.3901,42.5514,42.3721,42.5156,91129.0
2018-10-11 13:20:00,47.43,47.45,47.31,47.36,75940.0,42.5156,42.5335,42.408,42.4528,75940.0
2018-10-11 13:30:00,47.36,47.39,47.23,47.28,58030.0,42.4528,42.4797,42.3363,42.3811,58030.0
2018-10-11 13:40:00,47.29,47.32,47.16,47.16,59520.0,42.3901,42.4169,42.2735,42.2735,59520.0
2018-10-11 13:50:00,47.16,47.26,47.1,47.23,124260.0,42.2735,42.3632,42.2197,42.3363,124260.0
2018-10-11 14:00:00,47.23,47.25,47.15,47.17,133368.0,42.3363,42.3542,42.2646,42.2825,133368.0
2018-10-11 14:10:00,47.18,47.18,47.08,47.12,105127.0,42.2915,42.2915,42.2018,42.2377,105127.0
2018-10-11 14:20:00,47.11,47.15,47.01,47.03,132261.0,42.2287,42.2646,42.1391,42.157,132261.0
2018-10-11 14:30:00,47.03,47.03,46.77,46.83,156600.0,42.157,42.157,41.9239,41.9777,156600.0
2018-10-11 14:40:00,46.82,46.83,46.51,46.75,482999.0,41.9688,41.9777,41.6909,41.906,482999.0
2018-10-11 14:50:00,46.74,46.85,46.66,46.75,197927.0,41.897,41.9956,41.8253,41.906,197927.0
2018-10-11 15:00:00,46.74,46.87,46.68,46.72,221483.0,41.897,42.0136,41.8433,41.8791,221483.0
2018-10-11 15:10:00,46.71,47.1,46.63,47.08,276960.0,41.8702,42.2197,41.7984,42.2018,276960.0
2018-10-11 15:20:00,47.09,47.09,46.95,46.97,255255.0,42.2108,42.2108,42.0853,42.1032,255255.0
2018-10-11 15:30:00,46.97,47.03,46.81,46.92,232567.0,42.1032,42.157,41.9598,42.0584,232567.0
2018-10-11 15:40:00,46.91,46.93,46.67,46.69,294008.0,42.0494,42.0674,41.8343,41.8522,294008.0
2018-10-11 15:50:00,46.69,46.81,46.65,46.66,617548.0,41.8522,41.9598,41.8164,41.8253,617548.0
2018-10-12 09:30:00,47.47,47.54,47.19,47.19,277697.0,42.5514,42.6142,42.3004,42.3004,277697.0
2018-10-12 09:40:00,47.19,47.49,47.19,47.47,286826.0,42.3004,42.5693,42.3004,42.5514,286826.0
2018-10-12 09:50:00,47.48,47.72,47.33,47.71,253700.0,42.5604,42.7755,42.4259,42.7665,253700.0
2018-10-12 10:00:00,47.72,47.72,47.56,47.67,220011.0,42.7755,42.7755,42.6321,42.7307,220011.0
2018-10-12 10:10:00,47.67,47.67,47.49,47.52,365126.0,42.7307,42.7307,42.5693,42.5962,365126.0
2018-10-12 10:20:00,47.51,47.59,47.47,47.49,109578.0,42.5873,42.659,42.5514,42.5693,109578.0
2018-10-12 10:30:00,47.48,47.65,47.48,47.59,200128.0,42.5604,42.7128,42.5604,42.659,200128.0
2018-10-12 10:40:00,47.59,47.63,47.52,47.53,52756.0,42.659,42.6948,42.5962,42.6052,52756.0
2018-10-12 10:50:00,47.53,47.69,47.53,47.59,246929.0,42.6052,42.7486,42.6052,42.659,246929.0
2018-10-12 11:00:00,47.59,47.66,47.48,47.59,412530.0,42.659,42.7217,42.5604,42.659,412530.0
2018-10-12 11:10:00,47.59,47.66,47.56,47.57,126917.0,42.659,42.7217,42.6321,42.641,126917.0
2018-10-12 11:20:00,47.57,47.62,47.42,47.46,112769.0,42.641,42.6859,42.5066,42.5424,112769.0
2018-10-12 11:30:00,47.45,47.56,47.44,47.48,184537.0,42.5335,42.6321,42.5245,42.5604,184537.0
2018-10-12 11:40:00,47.47,47.48,47.36,47.48,117296.0,42.5514,42.5604,42.4528,42.5604,117296.0
2018-10-12 11:50:00,47.49,47.55,47.45,47.5,160849.0,42.5693,42.6231,42.5335,42.5783,160849.0
2018-10-12 12:00:00,47.5,47.51,47.25,47.3,311610.0,42.5783,42.5873,42.3542,42.399,311610.0
2018-10-12 12:10:00,47.3,47.33,47.17,47.19,288715.0,42.399,42.4259,42.2825,42.3004,288715.0
2018-10-12 12:20:00,47.18,47.24,47.05,47.11,247390.0,42.2915,42.3452,42.1749,42.2287,247390.0
2018-10-12 12:30:00,47.1,47.12,46.93,46.93,246557.0,42.2197,42.2377,42.0674,42.0674,246557.0
2018-10-12 12:40:00,46.94,46.99,46.82,46.82,260171.0,42.0763,42.1211,41.9688,41.9688,260171.0
2018-10-12 12:50:00,46.81,47.07,46.8,47.03,123627.0,41.9598,42.1929,41.9508,42.157,123627.0
2018-10-12 13:00:00,47.02,47.19,46.99,47.16,79613.0,42.148,42.3004,42.1211,42.2735,79613.0
2018-10-12 13:10:00,47.16,47.21,46.99,47.05,97488.0,42.2735,42.3183,42.1211,42.1749,97488.0
2018-10-12 13:20:00,47.05,47.17,47.02,47.03,112041.0,42.1749,42.2825,42.148,42.157,112041.0
2018-10-12 13:30:00,47.03,47.03,46.91,47.0,98680.0,42.157,42.157,42.0494,42.1301,98680.0
2018-10-12 13:40:00,47.01,47.16,46.96,47.14,40178.0,42.1391,42.2735,42.0942,42.2556,40178.0
2018-10-12 13:50:00,47.14,47.19,47.11,47.12,88485.0,42.2556,42.3004,42.2287,42.2377,88485.0
2018-10-12 14:00:00,47.13,47.15,46.93,46.96,55311.0,42.2466,42.2646,42.0674,42.0942,55311.0
2018-10-12 14:10:00,46.95,46.98,46.84,46.96,49583.0,42.0853,42.1122,41.9867,42.0942,49583.0
2018-10-12 14:20:00,46.98,47.08,46.84,47.06,399344.0,42.1122,42.2018,41.9867,42.1839,399344.0
2018-10-12 14:30:00,47.05,47.07,46.94,47.0,127995.0,42.1749,42.1929,42.0763,42.1301,127995.0
2018-10-12 14:40:00,47.0,47.03,46.96,46.99,64968.0,42.1301,42.157,42.0942,42.1211,64968.0
2018-10-12 14:50:00,46.99,47.18,46.99,47.15,139012.0,42.1211,42.2915,42.1211,42.2646,139012.0
2018-10-12 15:00:00,47.15,47.27,47.07,47.26,181694.0,42.2646,42.3721,42.1929,42.3632,181694.0
2018-10-12 15:10:00,47.27,47.33,47.2,47.22,191721.0,42.3721,42.4259,42.3094,42.3273,191721.0
2018-10-12 15:20:00,47.22,47.42,47.22,47.41,336790.0,42.3273,42.5066,42.3273,42.4976,336790.0
2018-10-12 15:30:00,47.41,47.44,47.3,47.32,215843.0,42.4976,42.5245,42.399,42.4169,215843.0
2018-10-12 15:40:00,47.33,47.48,47.32,47.46,172256.0,42.4259,42.5604,42.4169,42.5424,172256.0
2018-10-12 15:50:00,47.47,47.51,47.42,47.42,638831.0,42.5514,42.5873,42.5066,42.5066,638831.0
2018-10-15 09:30:00,47.31,47.55,47.18,47.31,193427.0,42.408,42.6231,42.2915,42.408,193427.0
2018-10-15 09:40:00,47.31,47.54,47.28,47.45,158216.0,42.408,42.6142,42.3811,42.5335,158216.0
2018-10-15 09:50:00,47.45,47.56,47.34,47.35,163382.0,42.5335,42.6321,42.4349,42.4438,163382.0
2018-10-15 10:00:00,47.36,47.43,47.24,47.24,248440.0,42.4528,42.5156,42.3452,42.3452,248440.0
2018-10-15 10:10:00,47.24,47.31,47.12,47.12,194353.0,42.3452,42.408,42.2377,42.2377,194353.0
2018-10-15 10:20:00,47.14,47.32,47.14,47.28,74204.0,42.2556,42.4169,42.2556,42.3811,74204.0
2018-10-15 10:30:00,47.28,47.42,47.26,47.38,99464.0,42.3811,42.5066,42.3632,42.4707,99464.0
2018-10-15 10:40:00,47.38,47.4,47.19,47.23,85898.0,42.4707,42.4887,42.3004,42.3363,85898.0
2018-10-15 10:50:00,47.23,47.37,47.2,47.33,58624.0,42.3363,42.4618,42.3094,42.4259,58624.0
2018-10-15 11:00:00,47.33,47.38,47.28,47.37,47525.0,42.4259,42.4707,42.3811,42.4618,47525.0
2018-10-15 11:10:00,47.37,47.5,47.36,47.41,62364.0,42.4618,42.5783,42.4528,42.4976,62364.0
2018-10-15 11:20:00,47.41,47.62,47.41,47.6,117957.0,42.4976,42.6859,42.4976,42.6679,117957.0
2018-10-15 11:30:00,47.61,47.64,47.51,47.55,111705.0,42.6769,42.7038,42.5873,42.6231,111705.0
2018-10-15 11:40:00,47.55,47.64,47.51,47.51,58917.0,42.6231,42.7038,42.5873,42.5873,58917.0
2018-10-15 11:50:00,47.52,47.55,47.37,47.39,50897.0,42.5962,42.6231,42.4618,42.4797,50897.0
2018-10-15 12:00:00,47.39,47.39,47.34,47.37,91679.0,42.4797,42.4797,42.4349,42.4618,91679.0
2018-10-15 12:10:00,47.37,47.43,47.32,47.42,57784.0,42.4618,42.5156,42.4169,42.5066,57784.0
2018-10-15 12:20:00,47.43,47.52,47.41,47.47,90912.0,42.5156,42.5962,42.4976,42.5514,90912.0
2018-10-15 12:30:00,47.48,47.58,47.46,47.54,105760.0,42.5604,42.65,42.5424,42.6142,105760.0
2018-10-15 12:40:00,47.54,47.56,47.46,47.55,75832.0,42.6142,42.6321,42.5424,42.6231,75832.0
2018-10-15 12:50:00,47.55,47.6,47.52,47.54,133493.0,42.6231,42.6679,42.5962,42.6142,133493.0
2018-10-15 13:00:00,47.54,47.67,47.53,47.62,85788.0,42.6142,42.7307,42.6052,42.6859,85788.0
2018-10-15 13:10:00,47.62,47.62,47.54,47.55,41548.0,42.6859,42.6859,42.6142,42.6231,41548.0
2018-10-15 13:20:00,47.55,47.56,47.41,47.5,248419.0,42.6231,42.6321,42.4976,42.5783,248419.0
2018-10-15 13:30:00,47.5,47.62,47.48,47.59,82882.0,42.5783,42.6859,42.5604,42.659,82882.0
2018-10-15 13:40:00,47.59,47.69,47.58,47.69,177916.0,42.659,42.7486,42.65,42.7486,177916.0
2018-10-15 13:50:00,47.69,47.76,47.63,47.72,93713.0,42.7486,42.8114,42.6948,42.7755,93713.0
2018-10-15 14:00:00,47.73,47.73,47.61,47.66,41788.0,42.7845,42.7845,42.6769,42.7217,41788.0
2018-10-15 14:10:00,47.65,47.67,47.58,47.62,40510.0,42.7128,42.7307,42.65,42.6859,40510.0
2018-10-15 14:20:00,47.62,47.66,47.55,47.56,84577.0,42.6859,42.7217,42.6231,42.6321,84577.0
2018-10-15 14:30:00,47.57,47.65,47.54,47.62,120461.0,42.641,42.7128,42.6142,42.6859,120461.0
2018-10-15 14:40:00,47.63,47.7,47.62,47.69,47926.0,42.6948,42.7576,42.6859,42.7486,47926.0
2018-10-15 14:50:00,47.7,47.8,47.69,47.77,360919.0,42.7576,42.8472,42.7486,42.8203,360919.0
2018-10-15 15:00:00,47.78,47.86,47.75,47.76,183041.0,42.8293,42.901,42.8024,42.8114,183041.0
2018-10-15 15:10:00,47.76,47.77,47.7,47.7,228465.0,42.8114,42.8203,42.7576,42.7576,228465.0
2018-10-15 15:20:00,47.7,47.75,47.65,47.66,182482.0,42.7576,42.8024,42.7128,42.7217,182482.0
2018-10-15 15:30:00,47.66,47.68,47.59,47.66,330624.0,42.7217,42.7396,42.659,42.7217,330624.0
2018-10-15 15:40:00,47.66,47.74,47.59,47.64,351712.0,42.7217,42.7934,42.659,42.7038,351712.0
2018-10-15 15:50:00,47.64,47.65,47.54,47.54,1002236.0,42.7038,42.7128,42.6142,42.6142,1002236.0
2018-10-16 09:30:00,47.77,47.93,47.45,47.51,533641.0,42.8203,42.9637,42.5335,42.5873,533641.0
2018-10-16 09:40:00,47.51,47.71,47.47,47.48,289543.0,42.5873,42.7665,42.5514,42.5604,289543.0
2018-10-16 09:50:00,47.49,47.57,47.37,47.56,312694.0,42.5693,42.641,42.4618,42.6321,312694.0
2018-10-16 10:00:00,47.56,47.67,47.54,47.56,134676.0,42.6321,42.7307,42.6142,42.6321,134676.0
2018-10-16 10:10:00,47.55,47.63,47.54,47.6,91220.0,42.6231,42.6948,42.6142,42.6679,91220.0
2018-10-16 10:20:00,47.6,47.69,47.59,47.61,238802.0,42.6679,42.7486,42.659,42.6769,238802.0
2018-10-16 10:30:00,47.61,47.62,47.51,47.57,84201.0,42.6769,42.6859,42.5873,42.641,84201.0
2018-10-16 10:40:00,47.58,47.63,47.56,47.59,55392.0,42.65,42.6948,42.6321,42.659,55392.0
2018-10-16 10:50:00,47.58,47.73,47.58,47.73,46904.0,42.65,42.7845,42.65,42.7845,46904.0
2018-10-16 11:00:00,47.72,47.73,47.63,47.7,67007.0,42.7755,42.7845,42.6948,42.7576,67007.0
2018-10-16 11:10:00,47.69,47.81,47.69,47.76,60682.0,42.7486,42.8562,42.7486,42.8114,60682.0
2018-10-16 11:20:00,47.77,47.79,47.73,47.79,155304.0,42.8203,42.8382,42.7845,42.8382,155304.0
2018-10-16 11:30:00,47.79,47.84,47.76,47.83,57434.0,42.8382,42.8831,42.8114,42.8741,57434.0
2018-10-16 11:40:00,47.83,47.84,47.77,47.83,39610.0,42.8741,42.8831,42.8203,42.8741,39610.0
2018-10-16 11:50:00,47.82,47.86,47.79,47.86,35166.0,42.8651,42.901,42.8382,42.901,35166.0
2018-10-16 12:00:00,47.86,47.94,47.84,47.94,112524.0,42.901,42.9727,42.8831,42.9727,112524.0
2018-10-16 12:10:00,47.93,47.98,47.9,47.97,126658.0,42.9637,43.0086,42.9369,42.9996,126658.0
2018-10-16 12:20:00,47.97,48.08,47.96,48.08,478958.0,42.9996,43.0982,42.9906,43.0982,478958.0
2018-10-16 12:30:00,48.08,48.09,48.01,48.06,415235.0,43.0982,43.1072,43.0355,43.0803,415235.0
2018-10-16 12:40:00,48.06,48.12,48.05,48.09,385957.0,43.0803,43.1341,43.0713,43.1072,385957.0
2018-10-16 12:50:00,48.09,48.1,48.04,48.08,152425.0,43.1072,43.1161,43.0623,43.0982,152425.0
2018-10-16 13:00:00,48.09,48.1,48.03,48.06,146022.0,43.1072,43.1161,43.0534,43.0803,146022.0
2018-10-16 13:10:00,48.07,48.07,48.0,48.01,687843.0,43.0892,43.0892,43.0265,43.0355,687843.0
2018-10-16 13:20:00,48.01,48.08,48.01,48.04,308567.0,43.0355,43.0982,43.0355,43.0623,308567.0
2018-10-16 13:30:00,48.04,48.11,48.02,48.11,162319.0,43.0623,43.1251,43.0444,43.1251,162319.0
2018-10-16 13:40:00,48.11,48.16,48.11,48.16,66807.0,43.1251,43.1699,43.1251,43.1699,66807.0
2018-10-16 13:50:00,48.16,48.19,48.12,48.19,71971.0,43.1699,43.1968,43.1341,43.1968,71971.0
2018-10-16 14:00:00,48.19,48.24,48.19,48.23,197024.0,43.1968,43.2416,43.1968,43.2327,197024.0
2018-10-16 14:10:00,48.24,48.26,48.18,48.2,208212.0,43.2416,43.2596,43.1878,43.2058,208212.0
2018-10-16 14:20:00,48.21,48.26,48.18,48.25,170377.0,43.2147,43.2596,43.1878,43.2506,170377.0
2018-10-16 14:30:00,48.25,48.26,48.19,48.2,151250.0,43.2506,43.2596,43.1968,43.2058,151250.0
2018-10-16 14:40:00,48.2,48.26,48.2,48.24,45468.0,43.2058,43.2596,43.2058,43.2416,45468.0
2018-10-16 14:50:00,48.24,48.25,48.17,48.18,50256.0,43.2416,43.2506,43.1789,43.1878,50256.0
2018-10-16 15:00:00,48.18,48.18,48.09,48.16,188268.0,43.1878,43.1878,43.1072,43.1699,188268.0
2018-10-16 15:10:00,48.15,48.23,48.14,48.23,43893.0,43.1609,43.2327,43.152,43.2327,43893.0
2018-10-16 15:20:00,48.22,48.24,48.19,48.23,79786.0,43.2237,43.2416,43.1968,43.2327,79786.0
2018-10-16 15:30:00,48.23,48.31,48.19,48.31,95281.0,43.2327,43.3044,43.1968,43.3044,95281.0
2018-10-16 15:40:00,48.31,48.4,48.3,48.39,223259.0,43.3044,43.385,43.2954,43.3761,223259.0
2018-10-16 15:50:00,48.4,48.42,48.33,48.38,874050.0,43.385,43.403,43.3223,43.3671,874050.0
2018-10-17 09:30:00,48.34,48.38,47.93,47.95,358801.0,43.3313,43.3671,42.9637,42.9817,358801.0
2018-10-17 09:40:00,47.95,48.03,47.88,47.88,185366.0,42.9817,43.0534,42.9189,42.9189,185366.0
2018-10-17 09:50:00,47.88,47.89,47.69,47.69,115505.0,42.9189,42.9279,42.7486,42.7486,115505.0
2018-10-17 10:00:00,47.69,47.74,47.56,47.73,142141.0,42.7486,42.7934,42.6321,42.7845,142141.0
2018-10-17 10:10:00,47.74,47.75,47.38,47.4,364466.0,42.7934,42.8024,42.4707,42.4887,364466.0
2018-10-17 10:20:00,47.4,47.47,47.34,47.46,243326.0,42.4887,42.5514,42.4349,42.5424,243326.0
2018-10-17 10:30:00,47.45,47.5,47.21,47.22,327954.0,42.5335,42.5783,42.3183,42.3273,327954.0
2018-10-17 10:40:00,47.21,47.22,47.03,47.15,374138.0,42.3183,42.3273,42.157,42.2646,374138.0
2018-10-17 10:50:00,47.15,47.26,47.11,47.19,141457.0,42.2646,42.3632,42.2287,42.3004,141457.0
2018-10-17 11:00:00,47.19,47.34,47.19,47.34,134761.0,42.3004,42.4349,42.3004,42.4349,134761.0
2018-10-17 11:10:00,47.33,47.35,47.26,47.34,120615.0,42.4259,42.4438,42.3632,42.4349,120615.0
2018-10-17 11:20:00,47.32,47.38,47.29,47.38,85308.0,42.4169,42.4707,42.3901,42.4707,85308.0
2018-10-17 11:30:00,47.4,47.44,47.27,47.28,183127.0,42.4887,42.5245,42.3721,42.3811,183127.0
2018-10-17 11:40:00,47.28,47.48,47.28,47.44,107551.0,42.3811,42.5604,42.3811,42.5245,107551.0
2018-10-17 11:50:00,47.43,47.46,47.34,47.45,88573.0,42.5156,42.5424,42.4349,42.5335,88573.0
2018-10-17 12:00:00,47.46,47.51,47.4,47.49,82867.0,42.5424,42.5873,42.4887,42.5693,82867.0
2018-10-17 12:10:00,47.5,47.65,47.44,47.65,80908.0,42.5783,42.7128,42.5245,42.7128,80908.0
2018-10-17 12:20:00,47.64,47.65,47.51,47.51,82689.0,42.7038,42.7128,42.5873,42.5873,82689.0
2018-10-17 12:30:00,47.52,47.53,47.46,47.49,264570.0,42.5962,42.6052,42.5424,42.5693,264570.0
2018-10-17 12:40:00,47.48,47.57,47.38,47.39,127717.0,42.5604,42.641,42.4707,42.4797,127717.0
2018-10-17 12:50:00,47.39,47.55,47.39,47.55,62058.0,42.4797,42.6231,42.4797,42.6231,62058.0
2018-10-17 13:00:00,47.56,47.66,47.55,47.61,87714.0,42.6321,42.7217,42.6231,42.6769,87714.0
2018-10-17 13:10:00,47.61,47.64,47.55,47.57,46050.0,42.6769,42.7038,42.6231,42.641,46050.0
2018-10-17 13:20:00,47.57,47.61,47.55,47.6,73307.0,42.641,42.6769,42.6231,42.6679,73307.0
2018-10-17 13:30:00,47.61,47.66,47.57,47.66,34166.0,42.6769,42.7217,42.641,42.7217,34166.0
2018-10-17 13:40:00,47.66,47.67,47.63,47.65,39330.0,42.7217,42.7307,42.6948,42.7128,39330.0
2018-10-17 13:50:00,47.65,47.68,47.63,47.65,128909.0,42.7128,42.7396,42.6948,42.7128,128909.0
2018-10-17 14:00:00,47.65,47.74,47.59,47.69,31336.0,42.7128,42.7934,42.659,42.7486,31336.0
2018-10-17 14:10:00,47.68,47.68,47.53,47.56,59714.0,42.7396,42.7396,42.6052,42.6321,59714.0
2018-10-17 14:20:00,47.55,47.57,47.47,47.53,99597.0,42.6231,42.641,42.5514,42.6052,99597.0
2018-10-17 14:30:00,47.54,47.6,47.52,47.59,45064.0,42.6142,42.6679,42.5962,42.659,45064.0
2018-10-17 14:40:00,47.59,47.69,47.59,47.69,42014.0,42.659,42.7486,42.659,42.7486,42014.0
2018-10-17 14:50:00,47.69,47.79,47.67,47.75,74264.0,42.7486,42.8382,42.7307,42.8024,74264.0
2018-10-17 15:00:00,47.75,47.78,47.71,47.77,53158.0,42.8024,42.8293,42.7665,42.8203,53158.0
2018-10-17 15:10:00,47.77,47.77,47.66,47.69,79262.0,42.8203,42.8203,42.7217,42.7486,79262.0
2018-10-17 15:20:00,47.69,47.75,47.66,47.72,90973.0,42.7486,42.8024,42.7217,42.7755,90973.0
2018-10-17 15:30:00,47.71,47.74,47.64,47.67,252602.0,42.7665,42.7934,42.7038,42.7307,252602.0
2018-10-17 15:40:00,47.66,47.67,47.58,47.64,276262.0,42.7217,42.7307,42.65,42.7038,276262.0
2018-10-17 15:50:00,47.64,47.73,47.63,47.7,1121351.0,42.7038,42.7845,42.6948,42.7576,1121351.0
2018-10-18 09:30:00,47.55,47.55,47.32,47.44,229779.0,42.6231,42.6231,42.4169,42.5245,229779.0
2018-10-18 09:40:00,47.46,47.67,47.4,47.63,109650.0,42.5424,42.7307,42.4887,42.6948,109650.0
2018-10-18 09:50:00,47.63,47.67,47.43,47.43,121352.0,42.6948,42.7307,42.5156,42.5156,121352.0
2018-10-18 10:00:00,47.42,47.51,47.38,47.4,114733.0,42.5066,42.5873,42.4707,42.4887,114733.0
2018-10-18 10:10:00,47.39,47.53,47.37,47.53,72727.0,42.4797,42.6052,42.4618,42.6052,72727.0
2018-10-18 10:20:00,47.52,47.62,47.51,47.56,66912.0,42.5962,42.6859,42.5873,42.6321,66912.0
2018-10-18 10:30:00,47.57,47.62,47.53,47.54,53881.0,42.641,42.6859,42.6052,42.6142,53881.0
2018-10-18 10:40:00,47.55,47.58,47.43,47.43,62604.0,42.6231,42.65,42.5156,42.5156,62604.0
2018-10-18 10:50:00,47.44,47.55,47.41,47.5,97810.0,42.5245,42.6231,42.4976,42.5783,97810.0
2018-10-18 11:00:00,47.51,47.52,47.33,47.35,136366.0,42.5873,42.5962,42.4259,42.4438,136366.0
2018-10-18 11:10:00,47.36,47.44,47.36,47.4,66066.0,42.4528,42.5245,42.4528,42.4887,66066.0
2018-10-18 11:20:00,47.4,47.4,47.19,47.21,40407.0,42.4887,42.4887,42.3004,42.3183,40407.0
2018-10-18 11:30:00,47.21,47.21,47.06,47.12,239201.0,42.3183,42.3183,42.1839,42.2377,239201.0
2018-10-18 11:40:00,47.13,47.13,46.9,46.93,95369.0,42.2466,42.2466,42.0405,42.0674,95369.0
2018-10-18 11:50:00,46.93,47.01,46.86,46.94,92614.0,42.0674,42.1391,42.0046,42.0763,92614.0
2018-10-18 12:00:00,46.93,47.07,46.91,47.01,279135.0,42.0674,42.1929,42.0494,42.1391,279135.0
2018-10-18 12:10:00,47.01,47.03,46.9,46.94,103864.0,42.1391,42.157,42.0405,42.0763,103864.0
2018-10-18 12:20:00,46.93,47.12,46.91,47.08,115456.0,42.0674,42.2377,42.0494,42.2018,115456.0
2018-10-18 12:30:00,47.08,47.11,47.0,47.1,91364.0,42.2018,42.2287,42.1301,42.2197,91364.0
2018-10-18 12:40:00,47.11,47.18,47.09,47.1,176513.0,42.2287,42.2915,42.2108,42.2197,176513.0
2018-10-18 12:50:00,47.1,47.11,47.03,47.03,38484.0,42.2197,42.2287,42.157,42.157,38484.0
2018-10-18 13:00:00,47.02,47.05,46.94,46.96,78934.0,42.148,42.1749,42.0763,42.0942,78934.0
2018-10-18 13:10:00,46.94,46.95,46.8,46.8,43219.0,42.0763,42.0853,41.9508,41.9508,43219.0
2018-10-18 13:20:00,46.81,46.84,46.74,46.81,64093.0,41.9598,41.9867,41.897,41.9598,64093.0
2018-10-18 13:30:00,46.82,46.88,46.73,46.77,655684.0,41.9688,42.0225,41.8881,41.9239,655684.0
2018-10-18 13:40:00,46.76,46.76,46.5,46.63,738655.0,41.915,41.915,41.6819,41.7984,738655.0
2018-10-18 13:50:00,46.63,46.69,46.59,46.67,186911.0,41.7984,41.8522,41.7626,41.8343,186911.0
2018-10-18 14:00:00,46.67,46.82,46.64,46.77,144160.0,41.8343,41.9688,41.8074,41.9239,144160.0
2018-10-18 14:10:00,46.77,46.77,46.68,46.69,262827.0,41.9239,41.9239,41.8433,41.8522,262827.0
2018-10-18 14:20:00,46.69,46.84,46.68,46.76,156992.0,41.8522,41.9867,41.8433,41.915,156992.0
2018-10-18 14:30:00,46.76,46.82,46.69,46.78,366364.0,41.915,41.9688,41.8522,41.9329,366364.0
2018-10-18 14:40:00,46.78,46.95,46.77,46.85,183750.0,41.9329,42.0853,41.9239,41.9956,183750.0
2018-10-18 14:50:00,46.85,46.95,46.85,46.86,130690.0,41.9956,42.0853,41.9956,42.0046,130690.0
2018-10-18 15:00:00,46.86,46.89,46.74,46.75,187725.0,42.0046,42.0315,41.897,41.906,187725.0
2018-10-18 15:10:00,46.75,46.88,46.69,46.78,318412.0,41.906,42.0225,41.8522,41.9329,318412.0
2018-10-18 15:20:00,46.78,46.87,46.76,46.85,241497.0,41.9329,42.0136,41.915,41.9956,241497.0
2018-10-18 15:30:00,46.85,46.87,46.76,46.86,214602.0,41.9956,42.0136,41.915,42.0046,214602.0
2018-10-18 15:40:00,46.87,46.92,46.84,46.85,379431.0,42.0136,42.0584,41.9867,41.9956,379431.0
2018-10-18 15:50:00,46.85,46.89,46.81,46.86,763741.0,41.9956,42.0315,41.9598,42.0046,763741.0
2018-10-19 09:30:00,47.1,47.1,46.66,46.89,561873.0,42.2197,42.2197,41.8253,42.0315,561873.0
2018-10-19 09:40:00,46.89,47.02,46.84,46.93,1166499.0,42.0315,42.148,41.9867,42.0674,1166499.0
2018-10-19 09:50:00,46.94,47.08,46.94,47.03,90437.0,42.0763,42.2018,42.0763,42.157,90437.0
2018-10-19 10:00:00,47.04,47.15,46.98,47.14,111201.0,42.166,42.2646,42.1122,42.2556,111201.0
2018-10-19 10:10:00,47.14,47.15,46.98,46.98,119885.0,42.2556,42.2646,42.1122,42.1122,119885.0
2018-10-19 10:20:00,47.0,47.02,46.92,46.94,395012.0,42.1301,42.148,42.0584,42.0763,395012.0
2018-10-19 10:30:00,46.93,46.94,46.83,46.85,501808.0,42.0674,42.0763,41.9777,41.9956,501808.0
2018-10-19 10:40:00,46.84,46.85,46.73,46.74,293011.0,41.9867,41.9956,41.8881,41.897,293011.0
2018-10-19 10:50:00,46.73,46.79,46.67,46.78,430221.0,41.8881,41.9419,41.8343,41.9329,430221.0
2018-10-19 11:00:00,46.78,46.86,46.76,46.84,153544.0,41.9329,42.0046,41.915,41.9867,153544.0
2018-10-19 11:10:00,46.84,46.9,46.8,46.82,275751.0,41.9867,42.0405,41.9508,41.9688,275751.0
2018-10-19 11:20:00,46.81,46.82,46.71,46.71,120287.0,41.9598,41.9688,41.8702,41.8702,120287.0
2018-10-19 11:30:00,46.71,46.74,46.59,46.62,195317.0,41.8702,41.897,41.7626,41.7895,195317.0
2018-10-19 11:40:00,46.62,46.67,46.6,46.66,66084.0,41.7895,41.8343,41.7716,41.8253,66084.0
2018-10-19 11:50:00,46.66,46.75,46.61,46.74,144425.0,41.8253,41.906,41.7805,41.897,144425.0
2018-10-19 12:00:00,46.74,46.76,46.64,46.64,90667.0,41.897,41.915,41.8074,41.8074,90667.0
2018-10-19 12:10:00,46.64,46.64,46.42,46.46,98594.0,41.8074,41.8074,41.6102,41.6461,98594.0
2018-10-19 12:20:00,46.46,46.46,46.29,46.32,138417.0,41.6461,41.6461,41.4937,41.5206,138417.0
2018-10-19 12:30:00,46.32,46.35,46.21,46.24,132341.0,41.5206,41.5475,41.422,41.4489,132341.0
2018-10-19 12:40:00,46.23,46.35,46.18,46.34,185538.0,41.4399,41.5475,41.3951,41.5385,185538.0
2018-10-19 12:50:00,46.33,46.44,46.27,46.43,98267.0,41.5295,41.6281,41.4757,41.6192,98267.0
2018-10-19 13:00:00,46.42,46.42,46.33,46.36,72065.0,41.6102,41.6102,41.5295,41.5564,72065.0
2018-10-19 13:10:00,46.36,46.54,46.35,46.52,72271.0,41.5564,41.7178,41.5475,41.6998,72271.0
2018-10-19 13:20:00,46.52,46.56,46.46,46.51,78591.0,41.6998,41.7357,41.6461,41.6909,78591.0
2018-10-19 13:30:00,46.5,46.54,46.47,46.5,72156.0,41.6819,41.7178,41.655,41.6819,72156.0
2018-10-19 13:40:00,46.49,46.5,46.36,46.38,64796.0,41.6729,41.6819,41.5564,41.5743,64796.0
2018-10-19 13:50:00,46.38,46.38,46.3,46.31,67738.0,41.5743,41.5743,41.5026,41.5116,67738.0
2018-10-19 14:00:00,46.31,46.32,46.15,46.22,96180.0,41.5116,41.5206,41.3682,41.4309,96180.0
2018-10-19 14:10:00,46.22,46.26,46.18,46.2,109026.0,41.4309,41.4668,41.3951,41.413,109026.0
2018-10-19 14:20:00,46.2,46.38,46.17,46.37,113024.0,41.413,41.5743,41.3861,41.5654,113024.0
2018-10-19 14:30:00,46.37,46.43,46.3,46.39,111738.0,41.5654,41.6192,41.5026,41.5833,111738.0
2018-10-19 14:40:00,46.39,46.41,46.29,46.38,96382.0,41.5833,41.6012,41.4937,41.5743,96382.0
2018-10-19 14:50:00,46.38,46.38,46.27,46.27,103119.0,41.5743,41.5743,41.4757,41.4757,103119.0
2018-10-19 15:00:00,46.27,46.3,46.2,46.22,130254.0,41.4757,41.5026,41.413,41.4309,130254.0
2018-10-19 15:10:00,46.22,46.26,46.15,46.23,170769.0,41.4309,41.4668,41.3682,41.4399,170769.0
2018-10-19 15:20:00,46.23,46.28,46.17,46.28,154113.0,41.4399,41.4847,41.3861,41.4847,154113.0
2018-10-19 15:30:00,46.28,46.29,46.23,46.25,216472.0,41.4847,41.4937,41.4399,41.4578,216472.0
2018-10-19 15:40:00,46.24,46.29,46.22,46.23,201584.0,41.4489,41.4937,41.4309,41.4399,201584.0
2018-10-19 15:50:00,46.23,46.28,46.2,46.23,667725.0,41.4399,41.4847,41.413,41.4399,667725.0
2018-10-22 09:30:00,46.36,46.7,46.36,46.6,182962.0,41.5564,41.8612,41.5564,41.7716,182962.0
2018-10-22 09:40:00,46.6,46.76,46.54,46.75,161208.0,41.7716,41.915,41.7178,41.906,161208.0
2018-10-22 09:50:00,46.74,46.74,46.44,46.54,292611.0,41.897,41.897,41.6281,41.7178,292611.0
2018-10-22 10:00:00,46.54,46.65,46.49,46.55,213834.0,41.7178,41.8164,41.6729,41.7267,213834.0
2018-10-22 10:10:00,46.54,46.62,46.47,46.51,328495.0,41.7178,41.7895,41.655,41.6909,328495.0
2018-10-22 10:20:00,46.51,46.53,46.38,46.46,350386.0,41.6909,41.7088,41.5743,41.6461,350386.0
2018-10-22 10:30:00,46.46,46.63,46.44,46.59,92495.0,41.6461,41.7984,41.6281,41.7626,92495.0
2018-10-22 10:40:00,46.59,46.81,46.59,46.79,157628.0,41.7626,41.9598,41.7626,41.9419,157628.0
2018-10-22 10:50:00,46.79,46.86,46.54,46.81,371700.0,41.9419,42.0046,41.7178,41.9598,371700.0
2018-10-22 11:00:00,46.8,46.86,46.75,46.77,81887.0,41.9508,42.0046,41.906,41.9239,81887.0
2018-10-22 11:10:00,46.76,46.8,46.69,46.8,68322.0,41.915,41.9508,41.8522,41.9508,68322.0
2018-10-22 11:20:00,46.79,46.94,46.74,46.89,146158.0,41.9419,42.0763,41.897,42.0315,146158.0
2018-10-22 11:30:00,46.9,46.9,46.79,46.84,101702.0,42.0405,42.0405,41.9419,41.9867,101702.0
2018-10-22 11:40:00,46.84,46.88,46.77,46.86,80208.0,41.9867,42.0225,41.9239,42.0046,80208.0
2018-10-22 11:50:00,46.85,46.85,46.7,46.79,170258.0,41.9956,41.9956,41.8612,41.9419,170258.0
2018-10-22 12:00:00,46.79,46.88,46.75,46.79,92176.0,41.9419,42.0225,41.906,41.9419,92176.0
2018-10-22 12:10:00,46.79,46.81,46.69,46.75,145341.0,41.9419,41.9598,41.8522,41.906,145341.0
2018-10-22 12:20:00,46.75,46.77,46.68,46.74,119777.0,41.906,41.9239,41.8433,41.897,119777.0
2018-10-22 12:30:00,46.74,46.76,46.7,46.72,68947.0,41.897,41.915,41.8612,41.8791,68947.0
2018-10-22 12:40:00,46.72,46.79,46.72,46.74,43085.0,41.8791,41.9419,41.8791,41.897,43085.0
2018-10-22 12:50:00,46.73,46.82,46.73,46.79,35714.0,41.8881,41.9688,41.8881,41.9419,35714.0
2018-10-22 13:00:00,46.79,46.91,46.74,46.85,92539.0,41.9419,42.0494,41.897,41.9956,92539.0
2018-10-22 13:10:00,46.86,46.91,46.8,46.88,72902.0,42.0046,42.0494,41.9508,42.0225,72902.0
2018-10-22 13:20:00,46.89,46.91,46.78,46.82,44126.0,42.0315,42.0494,41.9329,41.9688,44126.0
2018-10-22 13:30:00,46.81,46.94,46.8,46.88,73547.0,41.9598,42.0763,41.9508,42.0225,73547.0
2018-10-22 13:40:00,46.88,46.95,46.82,46.84,198098.0,42.0225,42.0853,41.9688,41.9867,198098.0
2018-10-22 13:50:00,46.84,46.84,46.78,46.8,65615.0,41.9867,41.9867,41.9329,41.9508,65615.0
2018-10-22 14:00:00,46.79,46.83,46.78,46.81,49766.0,41.9419,41.9777,41.9329,41.9598,49766.0
2018-10-22 14:10:00,46.82,46.85,46.72,46.73,68163.0,41.9688,41.9956,41.8791,41.8881,68163.0
2018-10-22 14:20:00,46.73,46.76,46.7,46.73,38244.0,41.8881,41.915,41.8612,41.8881,38244.0
2018-10-22 14:30:00,46.72,46.8,46.71,46.8,67836.0,41.8791,41.9508,41.8702,41.9508,67836.0
2018-10-22 14:40:00,46.8,46.88,46.76,46.87,54087.0,41.9508,42.0225,41.915,42.0136,54087.0
2018-10-22 14:50:00,46.88,46.92,46.84,46.89,47388.0,42.0225,42.0584,41.9867,42.0315,47388.0
2018-10-22 15:00:00,46.89,47.0,46.87,46.97,147617.0,42.0315,42.1301,42.0136,42.1032,147617.0
2018-10-22 15:10:00,46.97,47.01,46.92,46.93,153247.0,42.1032,42.1391,42.0584,42.0674,153247.0
2018-10-22 15:20:00,46.93,46.97,46.92,46.97,144498.0,42.0674,42.1032,42.0584,42.1032,144498.0
2018-10-22 15:30:00,46.98,47.02,46.91,46.91,258734.0,42.1122,42.148,42.0494,42.0494,258734.0
2018-10-22 15:40:00,46.91,46.93,46.82,46.84,221780.0,42.0494,42.0674,41.9688,41.9867,221780.0
2018-10-22 15:50:00,46.84,46.86,46.77,46.78,726225.0,41.9867,42.0046,41.9239,41.9329,726225.0
2018-10-23 09:30:00,46.16,46.29,46.03,46.06,416975.0,41.3771,41.4937,41.2606,41.2875,416975.0
2018-10-23 09:40:00,46.05,46.14,45.98,46.13,294808.0,41.2785,41.3592,41.2158,41.3502,294808.0
2018-10-23 09:50:00,46.13,46.15,46.05,46.11,170190.0,41.3502,41.3682,41.2785,41.3323,170190.0
2018-10-23 10:00:00,46.11,46.16,45.76,45.82,224184.0,41.3323,41.3771,41.0186,41.0724,224184.0
2018-10-23 10:10:00,45.82,45.86,45.57,45.63,125288.0,41.0724,41.1082,40.8483,40.9021,125288.0
2018-10-23 10:20:00,45.65,45.72,45.6,45.69,104002.0,40.92,40.9827,40.8752,40.9558,104002.0
2018-10-23 10:30:00,45.68,45.75,45.59,45.75,195301.0,40.9469,41.0096,40.8662,41.0096,195301.0
2018-10-23 10:40:00,45.75,45.93,45.71,45.91,128972.0,41.0096,41.171,40.9738,41.153,128972.0
2018-10-23 10:50:00,45.9,46.0,45.88,45.97,101247.0,41.1441,41.2337,41.1262,41.2068,101247.0
2018-10-23 11:00:00,45.95,46.05,45.91,46.03,96488.0,41.1889,41.2785,41.153,41.2606,96488.0
2018-10-23 11:10:00,46.03,46.19,46.02,46.19,91559.0,41.2606,41.404,41.2516,41.404,91559.0
2018-10-23 11:20:00,46.19,46.33,46.18,46.28,85644.0,41.404,41.5295,41.3951,41.4847,85644.0
2018-10-23 11:30:00,46.29,46.33,46.16,46.16,198764.0,41.4937,41.5295,41.3771,41.3771,198764.0
2018-10-23 11:40:00,46.16,46.2,46.1,46.16,128978.0,41.3771,41.413,41.3234,41.3771,128978.0
2018-10-23 11:50:00,46.17,46.21,46.11,46.11,56723.0,41.3861,41.422,41.3323,41.3323,56723.0
2018-10-23 12:00:00,46.11,46.3,46.09,46.29,557351.0,41.3323,41.5026,41.3144,41.4937,557351.0
2018-10-23 12:10:00,46.29,46.38,46.28,46.37,157928.0,41.4937,41.5743,41.4847,41.5654,157928.0
2018-10-23 12:20:00,46.38,46.54,46.37,46.52,164747.0,41.5743,41.7178,41.5654,41.6998,164747.0
2018-10-23 12:30:00,46.52,46.6,46.51,46.55,83886.0,41.6998,41.7716,41.6909,41.7267,83886.0
2018-10-23 12:40:00,46.54,46.58,46.51,46.52,70844.0,41.7178,41.7536,41.6909,41.6998,70844.0
2018-10-23 12:50:00,46.52,46.56,46.42,46.42,91631.0,41.6998,41.7357,41.6102,41.6102,91631.0
2018-10-23 13:00:00,46.42,46.69,46.41,46.66,187462.0,41.6102,41.8522,41.6012,41.8253,187462.0
2018-10-23 13:10:00,46.67,46.69,46.57,46.58,128758.0,41.8343,41.8522,41.7447,41.7536,128758.0
2018-10-23 13:20:00,46.57,46.74,46.56,46.7,61587.0,41.7447,41.897,41.7357,41.8612,61587.0
2018-10-23 13:30:00,46.7,46.76,46.59,46.63,74354.0,41.8612,41.915,41.7626,41.7984,74354.0
2018-10-23 13:40:00,46.63,46.66,46.53,46.54,75371.0,41.7984,41.8253,41.7088,41.7178,75371.0
2018-10-23 13:50:00,46.54,46.63,46.48,46.48,71417.0,41.7178,41.7984,41.664,41.664,71417.0
2018-10-23 14:00:00,46.49,46.61,46.48,46.56,143587.0,41.6729,41.7805,41.664,41.7357,143587.0
2018-10-23 14:10:00,46.57,46.77,46.56,46.77,92027.0,41.7447,41.9239,41.7357,41.9239,92027.0
2018-10-23 14:20:00,46.77,46.78,46.7,46.73,189014.0,41.9239,41.9329,41.8612,41.8881,189014.0
2018-10-23 14:30:00,46.73,46.88,46.73,46.84,67913.0,41.8881,42.0225,41.8881,41.9867,67913.0
2018-10-23 14:40:00,46.84,46.92,46.79,46.91,162262.0,41.9867,42.0584,41.9419,42.0494,162262.0
2018-10-23 14:50:00,46.91,47.04,46.91,47.02,466067.0,42.0494,42.166,42.0494,42.148,466067.0
2018-10-23 15:00:00,47.02,47.07,46.98,47.02,239889.0,42.148,42.1929,42.1122,42.148,239889.0
2018-10-23 15:10:00,47.01,47.07,46.97,47.0,329579.0,42.1391,42.1929,42.1032,42.1301,329579.0
2018-10-23 15:20:00,47.0,47.12,46.98,46.98,82337.0,42.1301,42.2377,42.1122,42.1122,82337.0
2018-10-23 15:30:00,46.99,47.0,46.89,46.89,226392.0,42.1211,42.1301,42.0315,42.0315,226392.0
2018-10-23 15:40:00,46.9,46.93,46.85,46.9,118475.0,42.0405,42.0674,41.9956,42.0405,118475.0
2018-10-23 15:50:00,46.9,46.92,46.81,46.88,491001.0,42.0405,42.0584,41.9598,42.0225,491001.0
2018-10-24 09:30:00,46.82,47.14,46.69,47.08,292160.0,41.9688,42.2556,41.8522,42.2018,292160.0
2018-10-24 09:40:00,47.08,47.24,47.02,47.1,227030.0,42.2018,42.3452,42.148,42.2197,227030.0
2018-10-24 09:50:00,47.1,47.4,47.1,47.32,334636.0,42.2197,42.4887,42.2197,42.4169,334636.0
2018-10-24 10:00:00,47.31,47.33,47.17,47.28,245789.0,42.408,42.4259,42.2825,42.3811,245789.0
2018-10-24 10:10:00,47.28,47.34,47.19,47.19,86415.0,42.3811,42.4349,42.3004,42.3004,86415.0
2018-10-24 10:20:00,47.19,47.19,47.08,47.13,43035.0,42.3004,42.3004,42.2018,42.2466,43035.0
2018-10-24 10:30:00,47.13,47.26,47.11,47.14,57150.0,42.2466,42.3632,42.2287,42.2556,57150.0
2018-10-24 10:40:00,47.15,47.28,47.13,47.28,121132.0,42.2646,42.3811,42.2466,42.3811,121132.0
2018-10-24 10:50:00,47.29,47.33,47.22,47.25,121041.0,42.3901,42.4259,42.3273,42.3542,121041.0
2018-10-24 11:00:00,47.25,47.29,46.99,47.01,155018.0,42.3542,42.3901,42.1211,42.1391,155018.0
2018-10-24 11:10:00,47.02,47.18,47.02,47.12,140428.0,42.148,42.2915,42.148,42.2377,140428.0
2018-10-24 11:20:00,47.11,47.22,47.07,47.07,56052.0,42.2287,42.3273,42.1929,42.1929,56052.0
2018-10-24 11:30:00,47.07,47.15,47.04,47.14,305401.0,42.1929,42.2646,42.166,42.2556,305401.0
2018-10-24 11:40:00,47.14,47.33,47.13,47.32,119851.0,42.2556,42.4259,42.2466,42.4169,119851.0
2018-10-24 11:50:00,47.32,47.59,47.26,47.52,293567.0,42.4169,42.659,42.3632,42.5962,293567.0
2018-10-24 12:00:00,47.52,47.53,47.36,47.43,107474.0,42.5962,42.6052,42.4528,42.5156,107474.0
2018-10-24 12:10:00,47.42,47.58,47.4,47.46,267698.0,42.5066,42.65,42.4887,42.5424,267698.0
2018-10-24 12:20:00,47.46,47.52,47.41,47.51,95748.0,42.5424,42.5962,42.4976,42.5873,95748.0
2018-10-24 12:30:00,47.5,47.52,47.35,47.37,80230.0,42.5783,42.5962,42.4438,42.4618,80230.0
2018-10-24 12:40:00,47.36,47.4,47.25,47.26,56195.0,42.4528,42.4887,42.3542,42.3632,56195.0
2018-10-24 12:50:00,47.25,47.44,47.21,47.41,41479.0,42.3542,42.5245,42.3183,42.4976,41479.0
2018-10-24 13:00:00,47.4,47.4,47.19,47.21,64898.0,42.4887,42.4887,42.3004,42.3183,64898.0
2018-10-24 13:10:00,47.2,47.31,47.11,47.29,153415.0,42.3094,42.408,42.2287,42.3901,153415.0
2018-10-24 13:20:00,47.29,47.29,47.13,47.15,127771.0,42.3901,42.3901,42.2466,42.2646,127771.0
2018-10-24 13:30:00,47.17,47.19,47.01,47.01,108397.0,42.2825,42.3004,42.1391,42.1391,108397.0
2018-10-24 13:40:00,47.0,47.18,47.0,47.16,92605.0,42.1301,42.2915,42.1301,42.2735,92605.0
2018-10-24 13:50:00,47.16,47.2,47.0,47.03,76569.0,42.2735,42.3094,42.1301,42.157,76569.0
2018-10-24 14:00:00,47.01,47.02,46.66,46.66,613982.0,42.1391,42.148,41.8253,41.8253,613982.0
2018-10-24 14:10:00,46.67,46.8,46.65,46.79,206118.0,41.8343,41.9508,41.8164,41.9419,206118.0
2018-10-24 14:20:00,46.79,46.95,46.74,46.95,84364.0,41.9419,42.0853,41.897,42.0853,84364.0
2018-10-24 14:30:00,46.95,47.03,46.9,46.98,62548.0,42.0853,42.157,42.0405,42.1122,62548.0
2018-10-24 14:40:00,46.98,47.01,46.82,46.82,125464.0,42.1122,42.1391,41.9688,41.9688,125464.0
2018-10-24 14:50:00,46.82,46.85,46.75,46.76,66350.0,41.9688,41.9956,41.906,41.915,66350.0
2018-10-24 15:00:00,46.77,46.77,46.59,46.65,143962.0,41.9239,41.9239,41.7626,41.8164,143962.0
2018-10-24 15:10:00,46.65,46.78,46.64,46.65,96322.0,41.8164,41.9329,41.8074,41.8164,96322.0
2018-10-24 15:20:00,46.65,46.65,46.44,46.47,152222.0,41.8164,41.8164,41.6281,41.655,152222.0
2018-10-24 15:30:00,46.46,46.52,46.41,46.49,362010.0,41.6461,41.6998,41.6012,41.6729,362010.0
2018-10-24 15:40:00,46.48,46.52,46.32,46.32,225702.0,41.664,41.6998,41.5206,41.5206,225702.0
2018-10-24 15:50:00,46.33,46.34,45.98,46.03,697438.0,41.5295,41.5385,41.2158,41.2606,697438.0
2018-10-25 09:30:00,46.16,46.42,45.98,46.4,232943.0,41.3771,41.6102,41.2158,41.5923,232943.0
2018-10-25 09:40:00,46.42,46.67,46.36,46.65,292889.0,41.6102,41.8343,41.5564,41.8164,292889.0
2018-10-25 09:50:00,46.64,46.74,46.61,46.68,231154.0,41.8074,41.897,41.7805,41.8433,231154.0
2018-10-25 10:00:00,46.68,46.94,46.67,46.75,218409.0,41.8433,42.0763,41.8343,41.906,218409.0
2018-10-25 10:10:00,46.74,46.75,46.55,46.66,86695.0,41.897,41.906,41.7267,41.8253,86695.0
2018-10-25 10:20:00,46.66,46.84,46.65,46.84,157392.0,41.8253,41.9867,41.8164,41.9867,157392.0
2018-10-25 10:30:00,46.84,46.94,46.77,46.79,163150.0,41.9867,42.0763,41.9239,41.9419,163150.0
2018-10-25 10:40:00,46.78,46.97,46.78,46.85,110588.0,41.9329,42.1032,41.9329,41.9956,110588.0
2018-10-25 10:50:00,46.85,46.97,46.8,46.8,80082.0,41.9956,42.1032,41.9508,41.9508,80082.0
2018-10-25 11:00:00,46.8,46.87,46.71,46.79,34278.0,41.9508,42.0136,41.8702,41.9419,34278.0
2018-10-25 11:10:00,46.78,46.89,46.73,46.89,102624.0,41.9329,42.0315,41.8881,42.0315,102624.0
2018-10-25 11:20:00,46.9,47.14,46.89,47.13,174107.0,42.0405,42.2556,42.0315,42.2466,174107.0
2018-10-25 11:30:00,47.13,47.16,47.02,47.04,91390.0,42.2466,42.2735,42.148,42.166,91390.0
2018-10-25 11:40:00,47.04,47.04,46.83,46.92,80993.0,42.166,42.166,41.9777,42.0584,80993.0
2018-10-25 11:50:00,46.92,46.97,46.86,46.87,94331.0,42.0584,42.1032,42.0046,42.0136,94331.0
2018-10-25 12:00:00,46.87,46.96,46.83,46.96,81720.0,42.0136,42.0942,41.9777,42.0942,81720.0
2018-10-25 12:10:00,46.96,46.98,46.75,46.81,71855.0,42.0942,42.1122,41.906,41.9598,71855.0
2018-10-25 12:20:00,46.81,46.88,46.78,46.82,48869.0,41.9598,42.0225,41.9329,41.9688,48869.0
2018-10-25 12:30:00,46.81,46.87,46.77,46.87,44203.0,41.9598,42.0136,41.9239,42.0136,44203.0
2018-10-25 12:40:00,46.88,46.91,46.78,46.87,57934.0,42.0225,42.0494,41.9329,42.0136,57934.0
2018-10-25 12:50:00,46.87,46.88,46.79,46.82,69353.0,42.0136,42.0225,41.9419,41.9688,69353.0
2018-10-25 13:00:00,46.83,46.9,46.73,46.74,70071.0,41.9777,42.0405,41.8881,41.897,70071.0
2018-10-25 13:10:00,46.74,46.8,46.73,46.75,41457.0,41.897,41.9508,41.8881,41.906,41457.0
2018-10-25 13:20:00,46.75,46.81,46.7,46.71,52585.0,41.906,41.9598,41.8612,41.8702,52585.0
2018-10-25 13:30:00,46.71,46.83,46.65,46.8,58223.0,41.8702,41.9777,41.8164,41.9508,58223.0
2018-10-25 13:40:00,46.8,46.83,46.75,46.8,41043.0,41.9508,41.9777,41.906,41.9508,41043.0
2018-10-25 13:50:00,46.8,46.8,46.72,46.8,35388.0,41.9508,41.9508,41.8791,41.9508,35388.0
2018-10-25 14:00:00,46.8,46.81,46.7,46.79,39689.0,41.9508,41.9598,41.8612,41.9419,39689.0
2018-10-25 14:10:00,46.79,46.8,46.72,46.76,41940.0,41.9419,41.9508,41.8791,41.915,41940.0
2018-10-25 14:20:00,46.77,46.87,46.77,46.85,43590.0,41.9239,42.0136,41.9239,41.9956,43590.0
2018-10-25 14:30:00,46.84,46.99,46.83,46.97,388525.0,41.9867,42.1211,41.9777,42.1032,388525.0
2018-10-25 14:40:00,46.97,47.11,46.93,47.08,221157.0,42.1032,42.2287,42.0674,42.2018,221157.0
2018-10-25 14:50:00,47.07,47.09,47.02,47.04,107948.0,42.1929,42.2108,42.148,42.166,107948.0
2018-10-25 15:00:00,47.04,47.07,47.0,47.04,77190.0,42.166,42.1929,42.1301,42.166,77190.0
2018-10-25 15:10:00,47.03,47.09,47.02,47.06,46243.0,42.157,42.2108,42.148,42.1839,46243.0
2018-10-25 15:20:00,47.07,47.08,46.98,47.06,146512.0,42.1929,42.2018,42.1122,42.1839,146512.0
2018-10-25 15:30:00,47.06,47.09,46.93,46.97,114536.0,42.1839,42.2108,42.0674,42.1032,114536.0
2018-10-25 15:40:00,46.96,47.01,46.87,46.91,206653.0,42.0942,42.1391,42.0136,42.0494,206653.0
2018-10-25 15:50:00,46.91,46.92,46.8,46.9,670474.0,42.0494,42.0584,41.9508,42.0405,670474.0
2018-10-26 09:30:00,46.49,46.62,46.27,46.51,742931.0,41.6729,41.7895,41.4757,41.6909,742931.0
2018-10-26 09:40:00,46.51,46.66,46.41,46.63,467075.0,41.6909,41.8253,41.6012,41.7984,467075.0
2018-10-26 09:50:00,46.63,46.63,46.44,46.47,144008.0,41.7984,41.7984,41.6281,41.655,144008.0
2018-10-26 10:00:00,46.43,46.45,46.01,46.12,175573.0,41.6192,41.6371,41.2427,41.3413,175573.0
2018-10-26 10:10:00,46.12,46.26,46.11,46.18,112590.0,41.3413,41.4668,41.3323,41.3951,112590.0
2018-10-26 10:20:00,46.17,46.31,46.11,46.21,575048.0,41.3861,41.5116,41.3323,41.422,575048.0
2018-10-26 10:30:00,46.21,46.24,45.98,46.02,190321.0,41.422,41.4489,41.2158,41.2516,190321.0
2018-10-26 10:40:00,46.02,46.07,45.8,45.82,359471.0,41.2516,41.2965,41.0544,41.0724,359471.0
2018-10-26 10:50:00,45.81,45.86,45.56,45.58,238783.0,41.0634,41.1082,40.8393,40.8572,238783.0
2018-10-26 11:00:00,45.57,45.71,45.52,45.63,295898.0,40.8483,40.9738,40.8035,40.9021,295898.0
2018-10-26 11:10:00,45.62,45.81,45.6,45.76,239951.0,40.8931,41.0634,40.8752,41.0186,239951.0
2018-10-26 11:20:00,45.76,45.9,45.72,45.84,522579.0,41.0186,41.1441,40.9827,41.0903,522579.0
2018-10-26 11:30:00,45.85,46.19,45.84,46.05,503335.0,41.0993,41.404,41.0903,41.2785,503335.0
2018-10-26 11:40:00,46.06,46.1,45.89,45.91,173611.0,41.2875,41.3234,41.1351,41.153,173611.0
2018-10-26 11:50:00,45.9,46.05,45.9,45.96,167819.0,41.1441,41.2785,41.1441,41.1979,167819.0
2018-10-26 12:00:00,45.96,46.23,45.96,46.22,167643.0,41.1979,41.4399,41.1979,41.4309,167643.0
2018-10-26 12:10:00,46.21,46.29,46.14,46.26,64072.0,41.422,41.4937,41.3592,41.4668,64072.0
2018-10-26 12:20:00,46.26,46.34,46.23,46.3,277659.0,41.4668,41.5385,41.4399,41.5026,277659.0
2018-10-26 12:30:00,46.29,46.38,46.25,46.37,221560.0,41.4937,41.5743,41.4578,41.5654,221560.0
2018-10-26 12:40:00,46.38,46.66,46.36,46.66,88862.0,41.5743,41.8253,41.5564,41.8253,88862.0
2018-10-26 12:50:00,46.66,46.68,46.49,46.53,209301.0,41.8253,41.8433,41.6729,41.7088,209301.0
2018-10-26 13:00:00,46.54,46.76,46.51,46.66,216384.0,41.7178,41.915,41.6909,41.8253,216384.0
2018-10-26 13:10:00,46.66,46.73,46.64,46.69,74850.0,41.8253,41.8881,41.8074,41.8522,74850.0
2018-10-26 13:20:00,46.69,46.7,46.51,46.52,101553.0,41.8522,41.8612,41.6909,41.6998,101553.0
2018-10-26 13:30:00,46.51,46.51,46.25,46.27,142413.0,41.6909,41.6909,41.4578,41.4757,142413.0
2018-10-26 13:40:00,46.27,46.47,46.27,46.43,238695.0,41.4757,41.655,41.4757,41.6192,238695.0
2018-10-26 13:50:00,46.43,46.59,46.41,46.54,234324.0,41.6192,41.7626,41.6012,41.7178,234324.0
2018-10-26 14:00:00,46.54,46.57,46.31,46.37,62161.0,41.7178,41.7447,41.5116,41.5654,62161.0
2018-10-26 14:10:00,46.38,46.44,46.31,46.33,81972.0,41.5743,41.6281,41.5116,41.5295,81972.0
2018-10-26 14:20:00,46.34,46.45,46.28,46.39,66268.0,41.5385,41.6371,41.4847,41.5833,66268.0
2018-10-26 14:30:00,46.38,46.51,46.35,46.45,71634.0,41.5743,41.6909,41.5475,41.6371,71634.0
2018-10-26 14:40:00,46.45,46.49,46.28,46.3,65614.0,41.6371,41.6729,41.4847,41.5026,65614.0
2018-10-26 14:50:00,46.31,46.33,46.14,46.17,78009.0,41.5116,41.5295,41.3592,41.3861,78009.0
2018-10-26 15:00:00,46.18,46.2,46.06,46.15,130888.0,41.3951,41.413,41.2875,41.3682,130888.0
2018-10-26 15:10:00,46.14,46.23,46.01,46.21,95953.0,41.3592,41.4399,41.2427,41.422,95953.0
2018-10-26 15:20:00,46.21,46.34,46.16,46.2,158899.0,41.422,41.5385,41.3771,41.413,158899.0
2018-10-26 15:30:00,46.19,46.26,46.06,46.18,269638.0,41.404,41.4668,41.2875,41.3951,269638.0
2018-10-26 15:40:00,46.18,46.28,46.03,46.23,348898.0,41.3951,41.4847,41.2606,41.4399,348898.0
2018-10-26 15:50:00,46.24,46.36,46.13,46.2,673414.0,41.4489,41.5564,41.3502,41.413,673414.0
2018-10-29 09:30:00,46.63,47.03,46.63,46.89,336761.0,41.7984,42.157,41.7984,42.0315,336761.0
2018-10-29 09:40:00,46.89,47.11,46.84,47.01,145601.0,42.0315,42.2287,41.9867,42.1391,145601.0
2018-10-29 09:50:00,47.0,47.14,46.94,47.12,191005.0,42.1301,42.2556,42.0763,42.2377,191005.0
2018-10-29 10:00:00,47.12,47.43,47.11,47.43,368569.0,42.2377,42.5156,42.2287,42.5156,368569.0
2018-10-29 10:10:00,47.43,47.43,47.32,47.39,170063.0,42.5156,42.5156,42.4169,42.4797,170063.0
2018-10-29 10:20:00,47.39,47.47,47.33,47.45,254835.0,42.4797,42.5514,42.4259,42.5335,254835.0
2018-10-29 10:30:00,47.45,47.49,47.25,47.29,208479.0,42.5335,42.5693,42.3542,42.3901,208479.0
2018-10-29 10:40:00,47.28,47.38,47.24,47.24,64196.0,42.3811,42.4707,42.3452,42.3452,64196.0
2018-10-29 10:50:00,47.25,47.36,47.18,47.21,106271.0,42.3542,42.4528,42.2915,42.3183,106271.0
2018-10-29 11:00:00,47.22,47.38,47.22,47.32,277223.0,42.3273,42.4707,42.3273,42.4169,277223.0
2018-10-29 11:10:00,47.32,47.33,47.21,47.22,150600.0,42.4169,42.4259,42.3183,42.3273,150600.0
2018-10-29 11:20:00,47.21,47.36,47.2,47.36,73795.0,42.3183,42.4528,42.3094,42.4528,73795.0
2018-10-29 11:30:00,47.36,47.37,47.25,47.31,76941.0,42.4528,42.4618,42.3542,42.408,76941.0
2018-10-29 11:40:00,47.3,47.41,47.27,47.38,135720.0,42.399,42.4976,42.3721,42.4707,135720.0
2018-10-29 11:50:00,47.38,47.42,47.14,47.14,89161.0,42.4707,42.5066,42.2556,42.2556,89161.0
2018-10-29 12:00:00,47.14,47.17,46.99,47.01,93593.0,42.2556,42.2825,42.1211,42.1391,93593.0
2018-10-29 12:10:00,47.01,47.05,46.94,46.97,139496.0,42.1391,42.1749,42.0763,42.1032,139496.0
2018-10-29 12:20:00,46.98,47.0,46.83,46.97,65064.0,42.1122,42.1301,41.9777,42.1032,65064.0
2018-10-29 12:30:00,46.96,47.07,46.91,47.04,71966.0,42.0942,42.1929,42.0494,42.166,71966.0
2018-10-29 12:40:00,47.03,47.22,47.03,47.12,73430.0,42.157,42.3273,42.157,42.2377,73430.0
2018-10-29 12:50:00,47.12,47.17,47.03,47.08,72399.0,42.2377,42.2825,42.157,42.2018,72399.0
2018-10-29 13:00:00,47.09,47.32,47.09,47.32,53122.0,42.2108,42.4169,42.2108,42.4169,53122.0
2018-10-29 13:10:00,47.32,47.36,47.26,47.34,100434.0,42.4169,42.4528,42.3632,42.4349,100434.0
2018-10-29 13:20:00,47.34,47.44,47.32,47.33,179869.0,42.4349,42.5245,42.4169,42.4259,179869.0
2018-10-29 13:30:00,47.33,47.49,47.31,47.41,91021.0,42.4259,42.5693,42.408,42.4976,91021.0
2018-10-29 13:40:00,47.41,47.46,47.33,47.39,152897.0,42.4976,42.5424,42.4259,42.4797,152897.0
2018-10-29 13:50:00,47.38,47.46,47.29,47.29,124420.0,42.4707,42.5424,42.3901,42.3901,124420.0
2018-10-29 14:00:00,47.29,47.3,47.19,47.26,71802.0,42.3901,42.399,42.3004,42.3632,71802.0
2018-10-29 14:10:00,47.26,47.26,46.99,47.01,383506.0,42.3632,42.3632,42.1211,42.1391,383506.0
2018-10-29 14:20:00,47.0,47.02,46.83,46.84,140666.0,42.1301,42.148,41.9777,41.9867,140666.0
2018-10-29 14:30:00,46.83,46.83,46.7,46.74,107547.0,41.9777,41.9777,41.8612,41.897,107547.0
2018-10-29 14:40:00,46.75,46.9,46.75,46.8,53979.0,41.906,42.0405,41.906,41.9508,53979.0
2018-10-29 14:50:00,46.79,46.81,46.67,46.72,70651.0,41.9419,41.9598,41.8343,41.8791,70651.0
2018-10-29 15:00:00,46.72,46.74,46.54,46.58,79833.0,41.8791,41.897,41.7178,41.7536,79833.0
2018-10-29 15:10:00,46.59,46.61,46.33,46.47,211058.0,41.7626,41.7805,41.5295,41.655,211058.0
2018-10-29 15:20:00,46.48,46.54,46.34,46.41,144044.0,41.664,41.7178,41.5385,41.6012,144044.0
2018-10-29 15:30:00,46.4,46.43,46.16,46.21,249658.0,41.5923,41.6192,41.3771,41.422,249658.0
2018-10-29 15:40:00,46.21,46.39,45.97,46.37,381506.0,41.422,41.5833,41.2068,41.5654,381506.0
2018-10-29 15:50:00,46.37,46.6,46.36,46.56,920709.0,41.5654,41.7716,41.5564,41.7357,920709.0
2018-10-30 09:30:00,46.6,46.94,46.46,46.9,252154.0,41.7716,42.0763,41.6461,42.0405,252154.0
2018-10-30 09:40:00,46.91,47.14,46.88,47.03,344398.0,42.0494,42.2556,42.0225,42.157,344398.0
2018-10-30 09:50:00,47.03,47.4,46.92,47.34,348420.0,42.157,42.4887,42.0584,42.4349,348420.0
2018-10-30 10:00:00,47.35,47.38,47.14,47.23,327299.0,42.4438,42.4707,42.2556,42.3363,327299.0
2018-10-30 10:10:00,47.23,47.29,47.15,47.24,439912.0,42.3363,42.3901,42.2646,42.3452,439912.0
2018-10-30 10:20:00,47.26,47.34,47.22,47.28,266435.0,42.3632,42.4349,42.3273,42.3811,266435.0
2018-10-30 10:30:00,47.29,47.34,47.06,47.11,190256.0,42.3901,42.4349,42.1839,42.2287,190256.0
2018-10-30 10:40:00,47.1,47.27,46.98,47.24,222032.0,42.2197,42.3721,42.1122,42.3452,222032.0
2018-10-30 10:50:00,47.23,47.35,47.2,47.34,253103.0,42.3363,42.4438,42.3094,42.4349,253103.0
2018-10-30 11:00:00,47.34,47.57,47.28,47.55,379607.0,42.4349,42.641,42.3811,42.6231,379607.0
2018-10-30 11:10:00,47.55,47.57,47.31,47.5,429808.0,42.6231,42.641,42.408,42.5783,429808.0
2018-10-30 11:20:00,47.5,47.67,47.47,47.67,495691.0,42.5783,42.7307,42.5514,42.7307,495691.0
2018-10-30 11:30:00,47.68,47.81,47.61,47.77,371965.0,42.7396,42.8562,42.6769,42.8203,371965.0
2018-10-30 11:40:00,47.77,47.96,47.73,47.96,466054.0,42.8203,42.9906,42.7845,42.9906,466054.0
2018-10-30 11:50:00,47.96,47.98,47.78,47.78,307298.0,42.9906,43.0086,42.8293,42.8293,307298.0
2018-10-30 12:00:00,47.79,47.92,47.75,47.84,481820.0,42.8382,42.9548,42.8024,42.8831,481820.0
2018-10-30 12:10:00,47.84,47.9,47.72,47.81,353100.0,42.8831,42.9369,42.7755,42.8562,353100.0
2018-10-30 12:20:00,47.83,47.86,47.78,47.82,152554.0,42.8741,42.901,42.8293,42.8651,152554.0
2018-10-30 12:30:00,47.82,47.82,47.66,47.81,148236.0,42.8651,42.8651,42.7217,42.8562,148236.0
2018-10-30 12:40:00,47.81,47.92,47.77,47.86,124409.0,42.8562,42.9548,42.8203,42.901,124409.0
2018-10-30 12:50:00,47.87,47.92,47.7,47.72,150403.0,42.91,42.9548,42.7576,42.7755,150403.0
2018-10-30 13:00:00,47.71,47.72,47.62,47.68,115476.0,42.7665,42.7755,42.6859,42.7396,115476.0
2018-10-30 13:10:00,47.68,47.68,47.44,47.61,162725.0,42.7396,42.7396,42.5245,42.6769,162725.0
2018-10-30 13:20:00,47.61,47.66,47.46,47.48,253897.0,42.6769,42.7217,42.5424,42.5604,253897.0
2018-10-30 13:30:00,47.47,47.5,47.33,47.43,117582.0,42.5514,42.5783,42.4259,42.5156,117582.0
2018-10-30 13:40:00,47.43,47.65,47.43,47.63,121063.0,42.5156,42.7128,42.5156,42.6948,121063.0
2018-10-30 13:50:00,47.63,47.72,47.56,47.7,111409.0,42.6948,42.7755,42.6321,42.7576,111409.0
2018-10-30 14:00:00,47.7,47.75,47.52,47.55,140070.0,42.7576,42.8024,42.5962,42.6231,140070.0
2018-10-30 14:10:00,47.54,47.6,47.46,47.53,117127.0,42.6142,42.6679,42.5424,42.6052,117127.0
2018-10-30 14:20:00,47.53,47.68,47.52,47.57,110963.0,42.6052,42.7396,42.5962,42.641,110963.0
2018-10-30 14:30:00,47.58,47.66,47.51,47.58,111362.0,42.65,42.7217,42.5873,42.65,111362.0
2018-10-30 14:40:00,47.59,47.63,47.54,47.62,195241.0,42.659,42.6948,42.6142,42.6859,195241.0
2018-10-30 14:50:00,47.62,47.8,47.62,47.75,233762.0,42.6859,42.8472,42.6859,42.8024,233762.0
2018-10-30 15:00:00,47.76,47.78,47.63,47.73,169475.0,42.8114,42.8293,42.6948,42.7845,169475.0
2018-10-30 15:10:00,47.72,47.84,47.71,47.79,279627.0,42.7755,42.8831,42.7665,42.8382,279627.0
2018-10-30 15:20:00,47.8,47.88,47.72,47.82,411930.0,42.8472,42.9189,42.7755,42.8651,411930.0
2018-10-30 15:30:00,47.82,47.88,47.75,47.75,316771.0,42.8651,42.9189,42.8024,42.8024,316771.0
2018-10-30 15:40:00,47.76,47.85,47.74,47.77,587662.0,42.8114,42.892,42.7934,42.8203,587662.0
2018-10-30 15:50:00,47.77,47.88,47.77,47.85,797668.0,42.8203,42.9189,42.8203,42.892,797668.0
2018-10-31 09:30:00,48.26,48.28,47.93,47.98,494965.0,43.2596,43.2775,42.9637,43.0086,494965.0
2018-10-31 09:40:00,47.97,48.01,47.76,47.76,618089.0,42.9996,43.0355,42.8114,42.8114,618089.0
2018-10-31 09:50:00,47.76,47.82,47.7,47.75,190052.0,42.8114,42.8651,42.7576,42.8024,190052.0
2018-10-31 10:00:00,47.76,47.77,47.45,47.47,363570.0,42.8114,42.8203,42.5335,42.5514,363570.0
2018-10-31 10:10:00,47.48,47.68,47.47,47.66,273280.0,42.5604,42.7396,42.5514,42.7217,273280.0
2018-10-31 10:20:00,47.66,47.77,47.64,47.65,228888.0,42.7217,42.8203,42.7038,42.7128,228888.0
2018-10-31 10:30:00,47.65,47.75,47.63,47.68,322790.0,42.7128,42.8024,42.6948,42.7396,322790.0
2018-10-31 10:40:00,47.67,47.68,47.42,47.42,162673.0,42.7307,42.7396,42.5066,42.5066,162673.0
2018-10-31 10:50:00,47.43,47.51,47.3,47.46,143939.0,42.5156,42.5873,42.399,42.5424,143939.0
2018-10-31 11:00:00,47.47,47.54,47.33,47.33,119736.0,42.5514,42.6142,42.4259,42.4259,119736.0
2018-10-31 11:10:00,47.33,47.36,47.19,47.21,78277.0,42.4259,42.4528,42.3004,42.3183,78277.0
2018-10-31 11:20:00,47.22,47.36,47.22,47.3,65156.0,42.3273,42.4528,42.3273,42.399,65156.0
2018-10-31 11:30:00,47.3,47.49,47.25,47.48,110838.0,42.399,42.5693,42.3542,42.5604,110838.0
2018-10-31 11:40:00,47.49,47.52,47.32,47.37,104358.0,42.5693,42.5962,42.4169,42.4618,104358.0
2018-10-31 11:50:00,47.37,47.49,47.37,47.41,146694.0,42.4618,42.5693,42.4618,42.4976,146694.0
2018-10-31 12:00:00,47.42,47.44,47.21,47.28,161828.0,42.5066,42.5245,42.3183,42.3811,161828.0
2018-10-31 12:10:00,47.28,47.4,47.28,47.36,236986.0,42.3811,42.4887,42.3811,42.4528,236986.0
2018-10-31 12:20:00,47.36,47.52,47.34,47.42,185074.0,42.4528,42.5962,42.4349,42.5066,185074.0
2018-10-31 12:30:00,47.42,47.48,47.38,47.45,72479.0,42.5066,42.5604,42.4707,42.5335,72479.0
2018-10-31 12:40:00,47.45,47.46,47.35,47.41,70991.0,42.5335,42.5424,42.4438,42.4976,70991.0
2018-10-31 12:50:00,47.41,47.46,47.35,47.4,62781.0,42.4976,42.5424,42.4438,42.4887,62781.0
2018-10-31 13:00:00,47.4,47.45,47.39,47.41,64881.0,42.4887,42.5335,42.4797,42.4976,64881.0
2018-10-31 13:10:00,47.41,47.54,47.41,47.51,149835.0,42.4976,42.6142,42.4976,42.5873,149835.0
2018-10-31 13:20:00,47.51,47.57,47.41,47.43,343168.0,42.5873,42.641,42.4976,42.5156,343168.0
2018-10-31 13:30:00,47.44,47.44,47.31,47.33,73257.0,42.5245,42.5245,42.408,42.4259,73257.0
2018-10-31 13:40:00,47.34,47.46,47.3,47.44,79026.0,42.4349,42.5424,42.399,42.5245,79026.0
2018-10-31 13:50:00,47.43,47.49,47.39,47.48,44289.0,42.5156,42.5693,42.4797,42.5604,44289.0
2018-10-31 14:00:00,47.48,47.53,47.42,47.53,136688.0,42.5604,42.6052,42.5066,42.6052,136688.0
2018-10-31 14:10:00,47.54,47.64,47.53,47.6,95826.0,42.6142,42.7038,42.6052,42.6679,95826.0
2018-10-31 14:20:00,47.59,47.6,47.52,47.56,490964.0,42.659,42.6679,42.5962,42.6321,490964.0
2018-10-31 14:30:00,47.57,47.6,47.51,47.57,147764.0,42.641,42.6679,42.5873,42.641,147764.0
2018-10-31 14:40:00,47.57,47.64,47.55,47.55,194766.0,42.641,42.7038,42.6231,42.6231,194766.0
2018-10-31 14:50:00,47.56,47.57,47.5,47.53,163441.0,42.6321,42.641,42.5783,42.6052,163441.0
2018-10-31 15:00:00,47.53,47.6,47.5,47.51,205404.0,42.6052,42.6679,42.5783,42.5873,205404.0
2018-10-31 15:10:00,47.51,47.56,47.49,47.51,303467.0,42.5873,42.6321,42.5693,42.5873,303467.0
2018-10-31 15:20:00,47.51,47.54,47.42,47.48,362233.0,42.5873,42.6142,42.5066,42.5604,362233.0
2018-10-31 15:30:00,47.48,47.49,47.3,47.3,601756.0,42.5604,42.5693,42.399,42.399,601756.0
2018-10-31 15:40:00,47.31,47.34,47.18,47.2,567256.0,42.408,42.4349,42.2915,42.3094,567256.0
2018-10-31 15:50:00,47.21,47.23,47.15,47.16,652678.0,42.3183,42.3363,42.2646,42.2735,652678.0
2018-11-01 09:30:00,47.05,47.15,46.83,47.05,390550.0,42.1749,42.2646,41.9777,42.1749,390550.0
2018-11-01 09:40:00,47.06,47.22,46.87,47.19,655215.0,42.1839,42.3273,42.0136,42.3004,655215.0
2018-11-01 09:50:00,47.18,47.46,47.15,47.43,175960.0,42.2915,42.5424,42.2646,42.5156,175960.0
2018-11-01 10:00:00,47.42,47.42,47.13,47.24,174545.0,42.5066,42.5066,42.2466,42.3452,174545.0
2018-11-01 10:10:00,47.26,47.71,47.26,47.46,367724.0,42.3632,42.7665,42.3632,42.5424,367724.0
2018-11-01 10:20:00,47.45,47.62,47.44,47.54,172408.0,42.5335,42.6859,42.5245,42.6142,172408.0
2018-11-01 10:30:00,47.55,47.68,47.44,47.46,225434.0,42.6231,42.7396,42.5245,42.5424,225434.0
2018-11-01 10:40:00,47.46,47.5,47.37,47.39,54501.0,42.5424,42.5783,42.4618,42.4797,54501.0
2018-11-01 10:50:00,47.38,47.44,47.3,47.35,126969.0,42.4707,42.5245,42.399,42.4438,126969.0
2018-11-01 11:00:00,47.36,47.41,47.23,47.31,108151.0,42.4528,42.4976,42.3363,42.408,108151.0
2018-11-01 11:10:00,47.32,47.56,47.3,47.56,123292.0,42.4169,42.6321,42.399,42.6321,123292.0
2018-11-01 11:20:00,47.56,47.64,47.51,47.51,250146.0,42.6321,42.7038,42.5873,42.5873,250146.0
2018-11-01 11:30:00,47.51,47.52,47.36,47.46,98255.0,42.5873,42.5962,42.4528,42.5424,98255.0
2018-11-01 11:40:00,47.46,47.51,47.4,47.51,152883.0,42.5424,42.5873,42.4887,42.5873,152883.0
2018-11-01 11:50:00,47.52,47.61,47.46,47.5,71826.0,42.5962,42.6769,42.5424,42.5783,71826.0
2018-11-01 12:00:00,47.5,47.59,47.46,47.57,61099.0,42.5783,42.659,42.5424,42.641,61099.0
2018-11-01 12:10:00,47.57,47.58,47.42,47.44,123704.0,42.641,42.65,42.5066,42.5245,123704.0
2018-11-01 12:20:00,47.45,47.52,47.43,47.51,127251.0,42.5335,42.5962,42.5156,42.5873,127251.0
2018-11-01 12:30:00,47.51,47.6,47.5,47.57,80905.0,42.5873,42.6679,42.5783,42.641,80905.0
2018-11-01 12:40:00,47.56,47.74,47.55,47.73,111038.0,42.6321,42.7934,42.6231,42.7845,111038.0
2018-11-01 12:50:00,47.74,47.9,47.74,47.9,52238.0,42.7934,42.9369,42.7934,42.9369,52238.0
2018-11-01 13:00:00,47.89,47.91,47.8,47.81,52602.0,42.9279,42.9458,42.8472,42.8562,52602.0
2018-11-01 13:10:00,47.82,47.92,47.81,47.88,80888.0,42.8651,42.9548,42.8562,42.9189,80888.0
2018-11-01 13:20:00,47.89,48.01,47.88,47.98,50671.0,42.9279,43.0355,42.9189,43.0086,50671.0
2018-11-01 13:30:00,47.98,48.03,47.92,47.94,51443.0,43.0086,43.0534,42.9548,42.9727,51443.0
2018-11-01 13:40:00,47.94,47.99,47.83,47.85,147410.0,42.9727,43.0175,42.8741,42.892,147410.0
2018-11-01 13:50:00,47.84,47.86,47.77,47.82,56939.0,42.8831,42.901,42.8203,42.8651,56939.0
2018-11-01 14:00:00,47.82,47.86,47.71,47.74,65757.0,42.8651,42.901,42.7665,42.7934,65757.0
2018-11-01 14:10:00,47.74,47.94,47.74,47.91,81207.0,42.7934,42.9727,42.7934,42.9458,81207.0
2018-11-01 14:20:00,47.92,47.94,47.88,47.94,92037.0,42.9548,42.9727,42.9189,42.9727,92037.0
2018-11-01 14:30:00,47.94,47.98,47.89,47.95,93119.0,42.9727,43.0086,42.9279,42.9817,93119.0
2018-11-01 14:40:00,47.95,47.98,47.91,47.97,182489.0,42.9817,43.0086,42.9458,42.9996,182489.0
2018-11-01 14:50:00,47.97,48.0,47.92,47.95,156058.0,42.9996,43.0265,42.9548,42.9817,156058.0
2018-11-01 15:00:00,47.95,47.95,47.85,47.91,182963.0,42.9817,42.9817,42.892,42.9458,182963.0
2018-11-01 15:10:00,47.91,47.98,47.89,47.94,127414.0,42.9458,43.0086,42.9279,42.9727,127414.0
2018-11-01 15:20:00,47.94,47.97,47.89,47.93,322455.0,42.9727,42.9996,42.9279,42.9637,322455.0
2018-11-01 15:30:00,47.92,47.94,47.87,47.93,194912.0,42.9548,42.9727,42.91,42.9637,194912.0
2018-11-01 15:40:00,47.93,48.0,47.91,47.96,250746.0,42.9637,43.0265,42.9458,42.9906,250746.0
2018-11-01 15:50:00,47.95,47.99,47.91,47.93,481279.0,42.9817,43.0175,42.9458,42.9637,481279.0
2018-11-02 09:30:00,48.18,48.67,48.1,48.58,724917.0,43.1878,43.6271,43.1161,43.5464,724917.0
2018-11-02 09:40:00,48.57,48.65,48.44,48.59,217091.0,43.5374,43.6091,43.4209,43.5554,217091.0
2018-11-02 09:50:00,48.59,48.65,48.37,48.56,236671.0,43.5554,43.6091,43.3582,43.5285,236671.0
2018-11-02 10:00:00,48.56,48.56,48.36,48.52,148475.0,43.5285,43.5285,43.3492,43.4926,148475.0
2018-11-02 10:10:00,48.53,48.59,48.45,48.57,97101.0,43.5016,43.5554,43.4299,43.5374,97101.0
2018-11-02 10:20:00,48.57,48.62,48.38,48.38,122808.0,43.5374,43.5822,43.3671,43.3671,122808.0
2018-11-02 10:30:00,48.38,48.4,48.16,48.2,389597.0,43.3671,43.385,43.1699,43.2058,389597.0
2018-11-02 10:40:00,48.19,48.23,48.08,48.09,231998.0,43.1968,43.2327,43.0982,43.1072,231998.0
2018-11-02 10:50:00,48.1,48.33,48.1,48.33,89683.0,43.1161,43.3223,43.1161,43.3223,89683.0
2018-11-02 11:00:00,48.34,48.35,48.1,48.27,78073.0,43.3313,43.3402,43.1161,43.2685,78073.0
2018-11-02 11:10:00,48.26,48.3,48.07,48.11,65401.0,43.2596,43.2954,43.0892,43.1251,65401.0
2018-11-02 11:20:00,48.1,48.17,47.98,48.09,130731.0,43.1161,43.1789,43.0086,43.1072,130731.0
2018-11-02 11:30:00,48.09,48.14,47.97,48.09,59381.0,43.1072,43.152,42.9996,43.1072,59381.0
2018-11-02 11:40:00,48.11,48.16,48.04,48.05,121537.0,43.1251,43.1699,43.0623,43.0713,121537.0
2018-11-02 11:50:00,48.06,48.17,48.01,48.16,118895.0,43.0803,43.1789,43.0355,43.1699,118895.0
2018-11-02 12:00:00,48.16,48.2,48.05,48.05,83151.0,43.1699,43.2058,43.0713,43.0713,83151.0
2018-11-02 12:10:00,48.05,48.09,47.98,48.02,80817.0,43.0713,43.1072,43.0086,43.0444,80817.0
2018-11-02 12:20:00,48.02,48.13,47.97,48.13,67251.0,43.0444,43.143,42.9996,43.143,67251.0
2018-11-02 12:30:00,48.13,48.16,47.83,47.89,107509.0,43.143,43.1699,42.8741,42.9279,107509.0
2018-11-02 12:40:00,47.89,48.02,47.89,47.96,101238.0,42.9279,43.0444,42.9279,42.9906,101238.0
2018-11-02 12:50:00,47.98,47.99,47.77,47.86,99906.0,43.0086,43.0175,42.8203,42.901,99906.0
2018-11-02 13:00:00,47.86,47.88,47.73,47.88,66854.0,42.901,42.9189,42.7845,42.9189,66854.0
2018-11-02 13:10:00,47.87,47.95,47.87,47.91,139567.0,42.91,42.9817,42.91,42.9458,139567.0
2018-11-02 13:20:00,47.91,47.98,47.88,47.98,43856.0,42.9458,43.0086,42.9189,43.0086,43856.0
2018-11-02 13:30:00,47.98,48.03,47.94,47.95,37629.0,43.0086,43.0534,42.9727,42.9817,37629.0
2018-11-02 13:40:00,47.94,48.12,47.92,48.1,62012.0,42.9727,43.1341,42.9548,43.1161,62012.0
2018-11-02 13:50:00,48.1,48.17,48.06,48.17,41626.0,43.1161,43.1789,43.0803,43.1789,41626.0
2018-11-02 14:00:00,48.17,48.17,48.01,48.01,29386.0,43.1789,43.1789,43.0355,43.0355,29386.0
2018-11-02 14:10:00,48.02,48.02,47.91,47.98,38746.0,43.0444,43.0444,42.9458,43.0086,38746.0
2018-11-02 14:20:00,47.98,48.24,47.88,48.22,159854.0,43.0086,43.2416,42.9189,43.2237,159854.0
2018-11-02 14:30:00,48.22,48.23,48.03,48.03,269059.0,43.2237,43.2327,43.0534,43.0534,269059.0
2018-11-02 14:40:00,48.03,48.18,48.02,48.17,96711.0,43.0534,43.1878,43.0444,43.1789,96711.0
2018-11-02 14:50:00,48.18,48.23,48.16,48.21,71960.0,43.1878,43.2327,43.1699,43.2147,71960.0
2018-11-02 15:00:00,48.21,48.24,48.09,48.19,85942.0,43.2147,43.2416,43.1072,43.1968,85942.0
2018-11-02 15:10:00,48.19,48.3,48.17,48.27,87457.0,43.1968,43.2954,43.1789,43.2685,87457.0
2018-11-02 15:20:00,48.29,48.35,48.26,48.31,199203.0,43.2864,43.3402,43.2596,43.3044,199203.0
2018-11-02 15:30:00,48.31,48.38,48.26,48.37,72300.0,43.3044,43.3671,43.2596,43.3582,72300.0
2018-11-02 15:40:00,48.36,48.38,48.29,48.36,159168.0,43.3492,43.3671,43.2864,43.3492,159168.0
2018-11-02 15:50:00,48.36,48.38,48.27,48.32,254066.0,43.3492,43.3671,43.2685,43.3133,254066.0
2018-11-05 09:30:00,48.2,48.35,48.03,48.29,213485.0,43.2058,43.3402,43.0534,43.2864,213485.0
2018-11-05 09:40:00,48.3,48.31,48.14,48.2,171228.0,43.2954,43.3044,43.152,43.2058,171228.0
2018-11-05 09:50:00,48.2,48.28,48.04,48.1,139660.0,43.2058,43.2775,43.0623,43.1161,139660.0
2018-11-05 10:00:00,48.09,48.09,47.74,47.84,134505.0,43.1072,43.1072,42.7934,42.8831,134505.0
2018-11-05 10:10:00,47.83,47.86,47.72,47.73,194767.0,42.8741,42.901,42.7755,42.7845,194767.0
2018-11-05 10:20:00,47.73,47.93,47.72,47.9,117380.0,42.7845,42.9637,42.7755,42.9369,117380.0
2018-11-05 10:30:00,47.9,47.96,47.85,47.86,109305.0,42.9369,42.9906,42.892,42.901,109305.0
2018-11-05 10:40:00,47.86,48.0,47.85,47.94,98179.0,42.901,43.0265,42.892,42.9727,98179.0
2018-11-05 10:50:00,47.94,48.1,47.94,48.09,97291.0,42.9727,43.1161,42.9727,43.1072,97291.0
2018-11-05 11:00:00,48.08,48.22,48.04,48.2,200905.0,43.0982,43.2237,43.0623,43.2058,200905.0
2018-11-05 11:10:00,48.2,48.25,48.16,48.19,58717.0,43.2058,43.2506,43.1699,43.1968,58717.0
2018-11-05 11:20:00,48.2,48.29,48.16,48.29,194011.0,43.2058,43.2864,43.1699,43.2864,194011.0
2018-11-05 11:30:00,48.28,48.3,48.18,48.29,94900.0,43.2775,43.2954,43.1878,43.2864,94900.0
2018-11-05 11:40:00,48.3,48.36,48.27,48.28,187021.0,43.2954,43.3492,43.2685,43.2775,187021.0
2018-11-05 11:50:00,48.29,48.41,48.29,48.4,109866.0,43.2864,43.394,43.2864,43.385,109866.0
2018-11-05 12:00:00,48.41,48.43,48.37,48.41,92383.0,43.394,43.4119,43.3582,43.394,92383.0
2018-11-05 12:10:00,48.41,48.5,48.41,48.45,115276.0,43.394,43.4747,43.394,43.4299,115276.0
2018-11-05 12:20:00,48.46,48.51,48.36,48.36,55785.0,43.4388,43.4836,43.3492,43.3492,55785.0
2018-11-05 12:30:00,48.36,48.37,48.2,48.23,62110.0,43.3492,43.3582,43.2058,43.2327,62110.0
2018-11-05 12:40:00,48.23,48.25,48.13,48.18,80605.0,43.2327,43.2506,43.143,43.1878,80605.0
2018-11-05 12:50:00,48.18,48.29,48.18,48.26,55874.0,43.1878,43.2864,43.1878,43.2596,55874.0
2018-11-05 13:00:00,48.26,48.3,48.23,48.3,45892.0,43.2596,43.2954,43.2327,43.2954,45892.0
2018-11-05 13:10:00,48.3,48.34,48.27,48.31,61473.0,43.2954,43.3313,43.2685,43.3044,61473.0
2018-11-05 13:20:00,48.31,48.35,48.28,48.34,26052.0,43.3044,43.3402,43.2775,43.3313,26052.0
2018-11-05 13:30:00,48.33,48.35,48.25,48.31,35489.0,43.3223,43.3402,43.2506,43.3044,35489.0
2018-11-05 13:40:00,48.32,48.32,48.24,48.27,42581.0,43.3133,43.3133,43.2416,43.2685,42581.0
2018-11-05 13:50:00,48.27,48.36,48.24,48.34,31168.0,43.2685,43.3492,43.2416,43.3313,31168.0
2018-11-05 14:00:00,48.34,48.39,48.34,48.36,37544.0,43.3313,43.3761,43.3313,43.3492,37544.0
2018-11-05 14:10:00,48.36,48.39,48.32,48.37,44129.0,43.3492,43.3761,43.3133,43.3582,44129.0
2018-11-05 14:20:00,48.37,48.52,48.37,48.52,150901.0,43.3582,43.4926,43.3582,43.4926,150901.0
2018-11-05 14:30:00,48.52,48.57,48.48,48.56,82864.0,43.4926,43.5374,43.4568,43.5285,82864.0
2018-11-05 14:40:00,48.56,48.63,48.53,48.58,83185.0,43.5285,43.5912,43.5016,43.5464,83185.0
2018-11-05 14:50:00,48.59,48.62,48.54,48.55,62104.0,43.5554,43.5822,43.5105,43.5195,62104.0
2018-11-05 15:00:00,48.55,48.58,48.51,48.53,153134.0,43.5195,43.5464,43.4836,43.5016,153134.0
2018-11-05 15:10:00,48.53,48.6,48.49,48.52,106662.0,43.5016,43.5643,43.4657,43.4926,106662.0
2018-11-05 15:20:00,48.53,48.53,48.4,48.47,144565.0,43.5016,43.5016,43.385,43.4478,144565.0
2018-11-05 15:30:00,48.47,48.48,48.4,48.43,139270.0,43.4478,43.4568,43.385,43.4119,139270.0
2018-11-05 15:40:00,48.44,48.49,48.42,48.47,198833.0,43.4209,43.4657,43.403,43.4478,198833.0
2018-11-05 15:50:00,48.47,48.53,48.44,48.51,358781.0,43.4478,43.5016,43.4209,43.4836,358781.0
2018-11-06 09:30:00,48.54,48.69,48.48,48.67,153097.0,43.5105,43.645,43.4568,43.6271,153097.0
2018-11-06 09:40:00,48.68,48.8,48.63,48.63,110462.0,43.636,43.7436,43.5912,43.5912,110462.0
2018-11-06 09:50:00,48.63,48.7,48.58,48.63,110649.0,43.5912,43.654,43.5464,43.5912,110649.0
2018-11-06 10:00:00,48.64,48.67,48.52,48.56,105666.0,43.6002,43.6271,43.4926,43.5285,105666.0
2018-11-06 10:10:00,48.56,48.58,48.45,48.52,117109.0,43.5285,43.5464,43.4299,43.4926,117109.0
2018-11-06 10:20:00,48.53,48.63,48.5,48.53,138645.0,43.5016,43.5912,43.4747,43.5016,138645.0
2018-11-06 10:30:00,48.53,48.61,48.49,48.51,84575.0,43.5016,43.5733,43.4657,43.4836,84575.0
2018-11-06 10:40:00,48.51,48.61,48.47,48.61,65104.0,43.4836,43.5733,43.4478,43.5733,65104.0
2018-11-06 10:50:00,48.61,48.62,48.52,48.54,84765.0,43.5733,43.5822,43.4926,43.5105,84765.0
2018-11-06 11:00:00,48.55,48.55,48.33,48.33,129675.0,43.5195,43.5195,43.3223,43.3223,129675.0
2018-11-06 11:10:00,48.33,48.47,48.3,48.32,127778.0,43.3223,43.4478,43.2954,43.3133,127778.0
2018-11-06 11:20:00,48.33,48.35,48.28,48.32,77991.0,43.3223,43.3402,43.2775,43.3133,77991.0
2018-11-06 11:30:00,48.32,48.33,48.23,48.29,140072.0,43.3133,43.3223,43.2327,43.2864,140072.0
2018-11-06 11:40:00,48.3,48.37,48.21,48.35,90116.0,43.2954,43.3582,43.2147,43.3402,90116.0
2018-11-06 11:50:00,48.35,48.46,48.31,48.43,64461.0,43.3402,43.4388,43.3044,43.4119,64461.0
2018-11-06 12:00:00,48.43,48.46,48.36,48.42,45718.0,43.4119,43.4388,43.3492,43.403,45718.0
2018-11-06 12:10:00,48.42,48.52,48.42,48.43,43713.0,43.403,43.4926,43.403,43.4119,43713.0
2018-11-06 12:20:00,48.44,48.49,48.42,48.48,67917.0,43.4209,43.4657,43.403,43.4568,67917.0
2018-11-06 12:30:00,48.49,48.59,48.48,48.59,83621.0,43.4657,43.5554,43.4568,43.5554,83621.0
2018-11-06 12:40:00,48.59,48.66,48.57,48.58,170819.0,43.5554,43.6181,43.5374,43.5464,170819.0
2018-11-06 12:50:00,48.59,48.61,48.51,48.55,70740.0,43.5554,43.5733,43.4836,43.5195,70740.0
2018-11-06 13:00:00,48.55,48.6,48.52,48.53,62652.0,43.5195,43.5643,43.4926,43.5016,62652.0
2018-11-06 13:10:00,48.53,48.63,48.5,48.61,76187.0,43.5016,43.5912,43.4747,43.5733,76187.0
2018-11-06 13:20:00,48.6,48.64,48.58,48.58,53138.0,43.5643,43.6002,43.5464,43.5464,53138.0
2018-11-06 13:30:00,48.58,48.65,48.56,48.61,118863.0,43.5464,43.6091,43.5285,43.5733,118863.0
2018-11-06 13:40:00,48.61,48.65,48.59,48.63,50456.0,43.5733,43.6091,43.5554,43.5912,50456.0
2018-11-06 13:50:00,48.63,48.67,48.6,48.63,40631.0,43.5912,43.6271,43.5643,43.5912,40631.0
2018-11-06 14:00:00,48.62,48.63,48.58,48.58,67098.0,43.5822,43.5912,43.5464,43.5464,67098.0
2018-11-06 14:10:00,48.58,48.61,48.52,48.6,254545.0,43.5464,43.5733,43.4926,43.5643,254545.0
2018-11-06 14:20:00,48.59,48.62,48.49,48.5,207649.0,43.5554,43.5822,43.4657,43.4747,207649.0
2018-11-06 14:30:00,48.49,48.5,48.44,48.48,165498.0,43.4657,43.4747,43.4209,43.4568,165498.0
2018-11-06 14:40:00,48.48,48.51,48.43,48.47,59766.0,43.4568,43.4836,43.4119,43.4478,59766.0
2018-11-06 14:50:00,48.48,48.53,48.43,48.44,62097.0,43.4568,43.5016,43.4119,43.4209,62097.0
2018-11-06 15:00:00,48.44,48.48,48.39,48.43,83454.0,43.4209,43.4568,43.3761,43.4119,83454.0
2018-11-06 15:10:00,48.43,48.5,48.42,48.49,98866.0,43.4119,43.4747,43.403,43.4657,98866.0
2018-11-06 15:20:00,48.48,48.57,48.46,48.54,173076.0,43.4568,43.5374,43.4388,43.5105,173076.0
2018-11-06 15:30:00,48.53,48.61,48.53,48.55,174427.0,43.5016,43.5733,43.5016,43.5195,174427.0
2018-11-06 15:40:00,48.54,48.55,48.49,48.55,252894.0,43.5105,43.5195,43.4657,43.5195,252894.0
2018-11-06 15:50:00,48.55,48.68,48.54,48.64,1236344.0,43.5195,43.636,43.5105,43.6002,1236344.0
2018-11-07 09:30:00,48.88,49.13,48.76,49.02,362828.0,43.8153,44.0394,43.7077,43.9408,362828.0
2018-11-07 09:40:00,49.01,49.02,48.62,48.66,188455.0,43.9318,43.9408,43.5822,43.6181,188455.0
2018-11-07 09:50:00,48.66,48.68,48.51,48.66,83851.0,43.6181,43.636,43.4836,43.6181,83851.0
2018-11-07 10:00:00,48.66,48.71,48.36,48.42,174566.0,43.6181,43.6629,43.3492,43.403,174566.0
2018-11-07 10:10:00,48.42,48.53,48.27,48.3,131719.0,43.403,43.5016,43.2685,43.2954,131719.0
2018-11-07 10:20:00,48.29,48.33,48.05,48.13,239979.0,43.2864,43.3223,43.0713,43.143,239979.0
2018-11-07 10:30:00,48.13,48.27,48.1,48.22,312468.0,43.143,43.2685,43.1161,43.2237,312468.0
2018-11-07 10:40:00,48.24,48.31,48.13,48.29,118948.0,43.2416,43.3044,43.143,43.2864,118948.0
2018-11-07 10:50:00,48.29,48.36,48.24,48.36,158451.0,43.2864,43.3492,43.2416,43.3492,158451.0
2018-11-07 11:00:00,48.37,48.52,48.26,48.49,115663.0,43.3582,43.4926,43.2596,43.4657,115663.0
2018-11-07 11:10:00,48.5,48.55,48.43,48.45,106896.0,43.4747,43.5195,43.4119,43.4299,106896.0
2018-11-07 11:20:00,48.44,48.54,48.44,48.45,95612.0,43.4209,43.5105,43.4209,43.4299,95612.0
2018-11-07 11:30:00,48.45,48.59,48.45,48.53,53601.0,43.4299,43.5554,43.4299,43.5016,53601.0
2018-11-07 11:40:00,48.54,48.61,48.52,48.61,95652.0,43.5105,43.5733,43.4926,43.5733,95652.0
2018-11-07 11:50:00,48.62,48.66,48.56,48.64,88568.0,43.5822,43.6181,43.5285,43.6002,88568.0
2018-11-07 12:00:00,48.64,48.74,48.63,48.68,149589.0,43.6002,43.6898,43.5912,43.636,149589.0
2018-11-07 12:10:00,48.68,48.68,48.58,48.58,55534.0,43.636,43.636,43.5464,43.5464,55534.0
2018-11-07 12:20:00,48.59,48.64,48.57,48.63,72410.0,43.5554,43.6002,43.5374,43.5912,72410.0
2018-11-07 12:30:00,48.63,48.69,48.61,48.65,63495.0,43.5912,43.645,43.5733,43.6091,63495.0
2018-11-07 12:40:00,48.65,48.7,48.61,48.7,20985.0,43.6091,43.654,43.5733,43.654,20985.0
2018-11-07 12:50:00,48.7,48.74,48.65,48.68,130320.0,43.654,43.6898,43.6091,43.636,130320.0
2018-11-07 13:00:00,48.68,48.76,48.68,48.76,56164.0,43.636,43.7077,43.636,43.7077,56164.0
2018-11-07 13:10:00,48.76,48.79,48.7,48.72,49745.0,43.7077,43.7346,43.654,43.6719,49745.0
2018-11-07 13:20:00,48.72,48.87,48.72,48.8,39565.0,43.6719,43.8063,43.6719,43.7436,39565.0
2018-11-07 13:30:00,48.81,48.84,48.75,48.76,28731.0,43.7526,43.7795,43.6988,43.7077,28731.0
2018-11-07 13:40:00,48.75,48.79,48.68,48.68,36394.0,43.6988,43.7346,43.636,43.636,36394.0
2018-11-07 13:50:00,48.67,48.72,48.64,48.66,109685.0,43.6271,43.6719,43.6002,43.6181,109685.0
2018-11-07 14:00:00,48.66,48.75,48.65,48.73,29488.0,43.6181,43.6988,43.6091,43.6809,29488.0
2018-11-07 14:10:00,48.73,48.82,48.72,48.75,50969.0,43.6809,43.7615,43.6719,43.6988,50969.0
2018-11-07 14:20:00,48.76,48.8,48.74,48.77,76566.0,43.7077,43.7436,43.6898,43.7167,76566.0
2018-11-07 14:30:00,48.76,48.89,48.75,48.87,54002.0,43.7077,43.8243,43.6988,43.8063,54002.0
2018-11-07 14:40:00,48.88,48.94,48.87,48.91,88881.0,43.8153,43.8691,43.8063,43.8422,88881.0
2018-11-07 14:50:00,48.91,48.98,48.86,48.98,113235.0,43.8422,43.9049,43.7974,43.9049,113235.0
2018-11-07 15:00:00,48.99,49.04,48.97,49.01,131258.0,43.9139,43.9587,43.896,43.9318,131258.0
2018-11-07 15:10:00,49.01,49.08,49.0,49.0,108243.0,43.9318,43.9946,43.9229,43.9229,108243.0
2018-11-07 15:20:00,49.01,49.07,49.0,49.03,241127.0,43.9318,43.9856,43.9229,43.9498,241127.0
2018-11-07 15:30:00,49.03,49.09,49.0,49.04,115267.0,43.9498,44.0036,43.9229,43.9587,115267.0
2018-11-07 15:40:00,49.04,49.05,48.99,49.04,260142.0,43.9587,43.9677,43.9139,43.9587,260142.0
2018-11-07 15:50:00,49.04,49.11,49.01,49.08,900461.0,43.9587,44.0215,43.9318,43.9946,900461.0
2018-11-08 09:30:00,49.06,49.23,49.0,49.1,255979.0,43.9767,44.129,43.9229,44.0125,255979.0
2018-11-08 09:40:00,49.1,49.27,49.08,49.24,144245.0,44.0125,44.1649,43.9946,44.138,144245.0
2018-11-08 09:50:00,49.23,49.42,49.19,49.41,137108.0,44.129,44.2994,44.0932,44.2904,137108.0
2018-11-08 10:00:00,49.41,49.57,49.4,49.41,204223.0,44.2904,44.4338,44.2814,44.2904,204223.0
2018-11-08 10:10:00,49.42,49.47,49.28,49.34,131406.0,44.2994,44.3442,44.1739,44.2276,131406.0
2018-11-08 10:20:00,49.34,49.44,49.28,49.42,110093.0,44.2276,44.3173,44.1739,44.2994,110093.0
2018-11-08 10:30:00,49.41,49.59,49.4,49.57,246783.0,44.2904,44.4517,44.2814,44.4338,246783.0
2018-11-08 10:40:00,49.57,49.58,49.42,49.43,194028.0,44.4338,44.4428,44.2994,44.3083,194028.0
2018-11-08 10:50:00,49.43,49.51,49.43,49.5,125408.0,44.3083,44.38,44.3083,44.3711,125408.0
2018-11-08 11:00:00,49.5,49.7,49.5,49.66,90795.0,44.3711,44.5503,44.3711,44.5145,90795.0
2018-11-08 11:10:00,49.65,49.68,49.58,49.65,97325.0,44.5055,44.5324,44.4428,44.5055,97325.0
2018-11-08 11:20:00,49.65,49.68,49.48,49.53,51503.0,44.5055,44.5324,44.3531,44.398,51503.0
2018-11-08 11:30:00,49.53,49.65,49.53,49.59,124045.0,44.398,44.5055,44.398,44.4517,124045.0
2018-11-08 11:40:00,49.59,49.71,49.59,49.68,97009.0,44.4517,44.5593,44.4517,44.5324,97009.0
2018-11-08 11:50:00,49.69,49.7,49.6,49.67,94781.0,44.5414,44.5503,44.4607,44.5235,94781.0
2018-11-08 12:00:00,49.68,49.78,49.65,49.72,40246.0,44.5324,44.6221,44.5055,44.5683,40246.0
2018-11-08 12:10:00,49.72,49.92,49.71,49.9,136194.0,44.5683,44.7475,44.5593,44.7296,136194.0
2018-11-08 12:20:00,49.9,49.92,49.74,49.77,126610.0,44.7296,44.7475,44.5862,44.6131,126610.0
2018-11-08 12:30:00,49.76,49.84,49.75,49.77,98038.0,44.6041,44.6758,44.5952,44.6131,98038.0
2018-11-08 12:40:00,49.78,49.83,49.76,49.78,165545.0,44.6221,44.6669,44.6041,44.6221,165545.0
2018-11-08 12:50:00,49.77,49.85,49.77,49.78,109474.0,44.6131,44.6848,44.6131,44.6221,109474.0
2018-11-08 13:00:00,49.77,49.87,49.75,49.83,192173.0,44.6131,44.7027,44.5952,44.6669,192173.0
2018-11-08 13:10:00,49.82,49.89,49.79,49.86,107203.0,44.6579,44.7207,44.631,44.6938,107203.0
2018-11-08 13:20:00,49.86,49.86,49.75,49.75,85843.0,44.6938,44.6938,44.5952,44.5952,85843.0
2018-11-08 13:30:00,49.74,49.77,49.72,49.72,71522.0,44.5862,44.6131,44.5683,44.5683,71522.0
2018-11-08 13:40:00,49.72,49.72,49.64,49.64,53084.0,44.5683,44.5683,44.4966,44.4966,53084.0
2018-11-08 13:50:00,49.65,49.71,49.63,49.67,32864.0,44.5055,44.5593,44.4876,44.5235,32864.0
2018-11-08 14:00:00,49.69,49.76,49.56,49.75,83643.0,44.5414,44.6041,44.4249,44.5952,83643.0
2018-11-08 14:10:00,49.75,49.8,49.7,49.74,50478.0,44.5952,44.64,44.5503,44.5862,50478.0
2018-11-08 14:20:00,49.75,49.85,49.68,49.69,78573.0,44.5952,44.6848,44.5324,44.5414,78573.0
2018-11-08 14:30:00,49.69,49.69,49.57,49.58,110705.0,44.5414,44.5414,44.4338,44.4428,110705.0
2018-11-08 14:40:00,49.58,49.67,49.54,49.63,66147.0,44.4428,44.5235,44.4069,44.4876,66147.0
2018-11-08 14:50:00,49.63,49.65,49.56,49.6,44620.0,44.4876,44.5055,44.4249,44.4607,44620.0
2018-11-08 15:00:00,49.6,49.64,49.51,49.61,102925.0,44.4607,44.4966,44.38,44.4697,102925.0
2018-11-08 15:10:00,49.61,49.66,49.56,49.65,38284.0,44.4697,44.5145,44.4249,44.5055,38284.0
2018-11-08 15:20:00,49.65,49.67,49.55,49.55,50628.0,44.5055,44.5235,44.4159,44.4159,50628.0
2018-11-08 15:30:00,49.55,49.56,49.46,49.5,148377.0,44.4159,44.4249,44.3352,44.3711,148377.0
2018-11-08 15:40:00,49.5,49.58,49.48,49.57,178880.0,44.3711,44.4428,44.3531,44.4338,178880.0
2018-11-08 15:50:00,49.57,49.65,49.56,49.65,734769.0,44.4338,44.5055,44.4249,44.5055,734769.0
2018-11-09 09:30:00,49.48,49.53,49.2,49.43,286026.0,44.3531,44.398,44.1022,44.3083,286026.0
2018-11-09 09:40:00,49.42,49.49,49.34,49.43,219946.0,44.2994,44.3621,44.2276,44.3083,219946.0
2018-11-09 09:50:00,49.43,49.45,49.23,49.24,142809.0,44.3083,44.3262,44.129,44.138,142809.0
2018-11-09 10:00:00,49.23,49.23,49.0,49.0,185906.0,44.129,44.129,43.9229,43.9229,185906.0
2018-11-09 10:10:00,49.0,49.13,48.99,49.1,126622.0,43.9229,44.0394,43.9139,44.0125,126622.0
2018-11-09 10:20:00,49.11,49.12,49.01,49.06,94997.0,44.0215,44.0304,43.9318,43.9767,94997.0
2018-11-09 10:30:00,49.05,49.1,48.97,49.09,151969.0,43.9677,44.0125,43.896,44.0036,151969.0
2018-11-09 10:40:00,49.1,49.13,49.01,49.02,112584.0,44.0125,44.0394,43.9318,43.9408,112584.0
2018-11-09 10:50:00,49.01,49.03,48.91,49.01,81266.0,43.9318,43.9498,43.8422,43.9318,81266.0
2018-11-09 11:00:00,49.02,49.13,49.0,49.03,92264.0,43.9408,44.0394,43.9229,43.9498,92264.0
2018-11-09 11:10:00,49.01,49.07,48.96,48.99,68607.0,43.9318,43.9856,43.887,43.9139,68607.0
2018-11-09 11:20:00,49.0,49.16,49.0,49.13,177832.0,43.9229,44.0663,43.9229,44.0394,177832.0
2018-11-09 11:30:00,49.13,49.21,49.11,49.17,51044.0,44.0394,44.1111,44.0215,44.0753,51044.0
2018-11-09 11:40:00,49.16,49.16,48.94,48.96,72127.0,44.0663,44.0663,43.8691,43.887,72127.0
2018-11-09 11:50:00,48.95,48.98,48.88,48.9,87379.0,43.8781,43.9049,43.8153,43.8332,87379.0
2018-11-09 12:00:00,48.91,48.99,48.9,48.98,44227.0,43.8422,43.9139,43.8332,43.9049,44227.0
2018-11-09 12:10:00,48.98,48.99,48.75,48.76,79137.0,43.9049,43.9139,43.6988,43.7077,79137.0
2018-11-09 12:20:00,48.76,48.86,48.73,48.79,64847.0,43.7077,43.7974,43.6809,43.7346,64847.0
2018-11-09 12:30:00,48.79,48.86,48.72,48.83,130170.0,43.7346,43.7974,43.6719,43.7705,130170.0
2018-11-09 12:40:00,48.82,48.86,48.76,48.85,169522.0,43.7615,43.7974,43.7077,43.7884,169522.0
2018-11-09 12:50:00,48.85,48.85,48.76,48.77,72772.0,43.7884,43.7884,43.7077,43.7167,72772.0
2018-11-09 13:00:00,48.77,48.77,48.65,48.72,71480.0,43.7167,43.7167,43.6091,43.6719,71480.0
2018-11-09 13:10:00,48.73,48.74,48.55,48.56,145217.0,43.6809,43.6898,43.5195,43.5285,145217.0
2018-11-09 13:20:00,48.55,48.56,48.48,48.55,151899.0,43.5195,43.5285,43.4568,43.5195,151899.0
2018-11-09 13:30:00,48.55,48.55,48.4,48.47,79188.0,43.5195,43.5195,43.385,43.4478,79188.0
2018-11-09 13:40:00,48.47,48.51,48.4,48.4,79147.0,43.4478,43.4836,43.385,43.385,79147.0
2018-11-09 13:50:00,48.4,48.52,48.39,48.48,56796.0,43.385,43.4926,43.3761,43.4568,56796.0
2018-11-09 14:00:00,48.47,48.52,48.4,48.41,119996.0,43.4478,43.4926,43.385,43.394,119996.0
2018-11-09 14:10:00,48.41,48.46,48.37,48.39,90469.0,43.394,43.4388,43.3582,43.3761,90469.0
2018-11-09 14:20:00,48.39,48.46,48.38,48.4,80120.0,43.3761,43.4388,43.3671,43.385,80120.0
2018-11-09 14:30:00,48.41,48.53,48.4,48.52,85289.0,43.394,43.5016,43.385,43.4926,85289.0
2018-11-09 14:40:00,48.52,48.59,48.51,48.54,105726.0,43.4926,43.5554,43.4836,43.5105,105726.0
2018-11-09 14:50:00,48.54,48.66,48.54,48.61,98436.0,43.5105,43.6181,43.5105,43.5733,98436.0
2018-11-09 15:00:00,48.61,48.62,48.52,48.58,147585.0,43.5733,43.5822,43.4926,43.5464,147585.0
2018-11-09 15:10:00,48.59,48.66,48.53,48.63,140407.0,43.5554,43.6181,43.5016,43.5912,140407.0
2018-11-09 15:20:00,48.63,48.69,48.56,48.62,150265.0,43.5912,43.645,43.5285,43.5822,150265.0
2018-11-09 15:30:00,48.63,48.68,48.6,48.66,155964.0,43.5912,43.636,43.5643,43.6181,155964.0
2018-11-09 15:40:00,48.66,48.74,48.65,48.67,192471.0,43.6181,43.6898,43.6091,43.6271,192471.0
2018-11-09 15:50:00,48.67,48.7,48.61,48.63,460868.0,43.6271,43.654,43.5733,43.5912,460868.0
2018-11-12 09:30:00,48.59,48.84,48.59,48.72,385892.0,43.5554,43.7795,43.5554,43.6719,385892.0
2018-11-12 09:40:00,48.72,48.88,48.72,48.79,206819.0,43.6719,43.8153,43.6719,43.7346,206819.0
2018-11-12 09:50:00,48.78,48.79,48.53,48.53,155679.0,43.7257,43.7346,43.5016,43.5016,155679.0
2018-11-12 10:00:00,48.52,48.52,48.29,48.33,207564.0,43.4926,43.4926,43.2864,43.3223,207564.0
2018-11-12 10:10:00,48.34,48.54,48.34,48.49,185348.0,43.3313,43.5105,43.3313,43.4657,185348.0
2018-11-12 10:20:00,48.48,48.7,48.41,48.69,141006.0,43.4568,43.654,43.394,43.645,141006.0
2018-11-12 10:30:00,48.68,48.68,48.48,48.51,415808.0,43.636,43.636,43.4568,43.4836,415808.0
2018-11-12 10:40:00,48.5,48.56,48.4,48.41,246223.0,43.4747,43.5285,43.385,43.394,246223.0
2018-11-12 10:50:00,48.41,48.46,48.25,48.3,102330.0,43.394,43.4388,43.2506,43.2954,102330.0
2018-11-12 11:00:00,48.31,48.31,48.21,48.3,192006.0,43.3044,43.3044,43.2147,43.2954,192006.0
2018-11-12 11:10:00,48.3,48.3,48.03,48.06,128075.0,43.2954,43.2954,43.0534,43.0803,128075.0
2018-11-12 11:20:00,48.06,48.25,48.03,48.12,150607.0,43.0803,43.2506,43.0534,43.1341,150607.0
2018-11-12 11:30:00,48.12,48.23,48.1,48.19,174036.0,43.1341,43.2327,43.1161,43.1968,174036.0
2018-11-12 11:40:00,48.2,48.31,48.15,48.29,166592.0,43.2058,43.3044,43.1609,43.2864,166592.0
2018-11-12 11:50:00,48.29,48.37,48.16,48.37,138269.0,43.2864,43.3582,43.1699,43.3582,138269.0
2018-11-12 12:00:00,48.37,48.47,48.36,48.46,113135.0,43.3582,43.4478,43.3492,43.4388,113135.0
2018-11-12 12:10:00,48.46,48.62,48.41,48.57,166891.0,43.4388,43.5822,43.394,43.5374,166891.0
2018-11-12 12:20:00,48.57,48.64,48.53,48.6,88817.0,43.5374,43.6002,43.5016,43.5643,88817.0
2018-11-12 12:30:00,48.6,48.6,48.42,48.48,80869.0,43.5643,43.5643,43.403,43.4568,80869.0
2018-11-12 12:40:00,48.48,48.53,48.46,48.47,123429.0,43.4568,43.5016,43.4388,43.4478,123429.0
2018-11-12 12:50:00,48.47,48.51,48.4,48.45,50681.0,43.4478,43.4836,43.385,43.4299,50681.0
2018-11-12 13:00:00,48.45,48.49,48.42,48.46,54023.0,43.4299,43.4657,43.403,43.4388,54023.0
2018-11-12 13:10:00,48.46,48.46,48.33,48.34,48575.0,43.4388,43.4388,43.3223,43.3313,48575.0
2018-11-12 13:20:00,48.34,48.42,48.33,48.34,78519.0,43.3313,43.403,43.3223,43.3313,78519.0
2018-11-12 13:30:00,48.34,48.37,48.32,48.33,61743.0,43.3313,43.3582,43.3133,43.3223,61743.0
2018-11-12 13:40:00,48.34,48.4,48.29,48.38,45420.0,43.3313,43.385,43.2864,43.3671,45420.0
2018-11-12 13:50:00,48.39,48.52,48.39,48.47,76079.0,43.3761,43.4926,43.3761,43.4478,76079.0
2018-11-12 14:00:00,48.47,48.58,48.44,48.52,132573.0,43.4478,43.5464,43.4209,43.4926,132573.0
2018-11-12 14:10:00,48.52,48.66,48.51,48.63,131183.0,43.4926,43.6181,43.4836,43.5912,131183.0
2018-11-12 14:20:00,48.64,48.64,48.56,48.57,51957.0,43.6002,43.6002,43.5285,43.5374,51957.0
2018-11-12 14:30:00,48.57,48.61,48.47,48.49,75445.0,43.5374,43.5733,43.4478,43.4657,75445.0
2018-11-12 14:40:00,48.49,48.68,48.48,48.66,235283.0,43.4657,43.636,43.4568,43.6181,235283.0
2018-11-12 14:50:00,48.67,48.67,48.45,48.46,72731.0,43.6271,43.6271,43.4299,43.4388,72731.0
2018-11-12 15:00:00,48.45,48.52,48.41,48.43,82536.0,43.4299,43.4926,43.394,43.4119,82536.0
2018-11-12 15:10:00,48.43,48.45,48.36,48.44,126670.0,43.4119,43.4299,43.3492,43.4209,126670.0
2018-11-12 15:20:00,48.44,48.52,48.42,48.45,113654.0,43.4209,43.4926,43.403,43.4299,113654.0
2018-11-12 15:30:00,48.45,48.46,48.36,48.4,332745.0,43.4299,43.4388,43.3492,43.385,332745.0
2018-11-12 15:40:00,48.39,48.42,48.32,48.33,223551.0,43.3761,43.403,43.3133,43.3223,223551.0
2018-11-12 15:50:00,48.32,48.33,48.18,48.21,718309.0,43.3133,43.3223,43.1878,43.2147,718309.0
2018-11-13 09:30:00,48.36,48.52,48.24,48.35,223839.0,43.3492,43.4926,43.2416,43.3402,223839.0
2018-11-13 09:40:00,48.34,48.47,48.25,48.33,190448.0,43.3313,43.4478,43.2506,43.3223,190448.0
2018-11-13 09:50:00,48.34,48.41,48.13,48.17,148657.0,43.3313,43.394,43.143,43.1789,148657.0
2018-11-13 10:00:00,48.17,48.28,48.05,48.28,160083.0,43.1789,43.2775,43.0713,43.2775,160083.0
2018-11-13 10:10:00,48.27,48.4,48.23,48.38,153999.0,43.2685,43.385,43.2327,43.3671,153999.0
2018-11-13 10:20:00,48.38,48.38,48.05,48.05,286002.0,43.3671,43.3671,43.0713,43.0713,286002.0
2018-11-13 10:30:00,48.05,48.16,48.0,48.05,253189.0,43.0713,43.1699,43.0265,43.0713,253189.0
2018-11-13 10:40:00,48.05,48.21,47.97,48.13,201532.0,43.0713,43.2147,42.9996,43.143,201532.0
2018-11-13 10:50:00,48.13,48.15,47.99,48.14,220951.0,43.143,43.1609,43.0175,43.152,220951.0
2018-11-13 11:00:00,48.14,48.38,48.12,48.27,185520.0,43.152,43.3671,43.1341,43.2685,185520.0
2018-11-13 11:10:00,48.27,48.49,48.26,48.47,129384.0,43.2685,43.4657,43.2596,43.4478,129384.0
2018-11-13 11:20:00,48.47,48.48,48.37,48.4,192297.0,43.4478,43.4568,43.3582,43.385,192297.0
2018-11-13 11:30:00,48.4,48.56,48.36,48.36,120048.0,43.385,43.5285,43.3492,43.3492,120048.0
2018-11-13 11:40:00,48.36,48.46,48.31,48.46,125503.0,43.3492,43.4388,43.3044,43.4388,125503.0
2018-11-13 11:50:00,48.45,48.49,48.35,48.45,77141.0,43.4299,43.4657,43.3402,43.4299,77141.0
2018-11-13 12:00:00,48.45,48.51,48.34,48.36,111409.0,43.4299,43.4836,43.3313,43.3492,111409.0
2018-11-13 12:10:00,48.35,48.43,48.33,48.4,63678.0,43.3402,43.4119,43.3223,43.385,63678.0
2018-11-13 12:20:00,48.4,48.43,48.34,48.38,62819.0,43.385,43.4119,43.3313,43.3671,62819.0
2018-11-13 12:30:00,48.39,48.4,48.29,48.29,68319.0,43.3761,43.385,43.2864,43.2864,68319.0
2018-11-13 12:40:00,48.3,48.3,48.18,48.23,87359.0,43.2954,43.2954,43.1878,43.2327,87359.0
2018-11-13 12:50:00,48.24,48.27,48.19,48.22,61033.0,43.2416,43.2685,43.1968,43.2237,61033.0
2018-11-13 13:00:00,48.22,48.29,48.22,48.26,73747.0,43.2237,43.2864,43.2237,43.2596,73747.0
2018-11-13 13:10:00,48.26,48.29,48.15,48.18,98373.0,43.2596,43.2864,43.1609,43.1878,98373.0
2018-11-13 13:20:00,48.18,48.2,48.11,48.19,107249.0,43.1878,43.2058,43.1251,43.1968,107249.0
2018-11-13 13:30:00,48.19,48.37,48.18,48.37,52702.0,43.1968,43.3582,43.1878,43.3582,52702.0
2018-11-13 13:40:00,48.38,48.39,48.3,48.34,66564.0,43.3671,43.3761,43.2954,43.3313,66564.0
2018-11-13 13:50:00,48.33,48.39,48.33,48.33,47633.0,43.3223,43.3761,43.3223,43.3223,47633.0
2018-11-13 14:00:00,48.34,48.36,48.22,48.25,64346.0,43.3313,43.3492,43.2237,43.2506,64346.0
2018-11-13 14:10:00,48.24,48.28,48.17,48.21,213741.0,43.2416,43.2775,43.1789,43.2147,213741.0
2018-11-13 14:20:00,48.21,48.21,48.1,48.19,133400.0,43.2147,43.2147,43.1161,43.1968,133400.0
2018-11-13 14:30:00,48.19,48.26,48.15,48.22,116863.0,43.1968,43.2596,43.1609,43.2237,116863.0
2018-11-13 14:40:00,48.22,48.23,48.06,48.16,117095.0,43.2237,43.2327,43.0803,43.1699,117095.0
2018-11-13 14:50:00,48.15,48.24,48.11,48.2,104348.0,43.1609,43.2416,43.1251,43.2058,104348.0
2018-11-13 15:00:00,48.19,48.34,48.16,48.23,414579.0,43.1968,43.3313,43.1699,43.2327,414579.0
2018-11-13 15:10:00,48.23,48.24,48.08,48.15,128671.0,43.2327,43.2416,43.0982,43.1609,128671.0
2018-11-13 15:20:00,48.15,48.22,48.08,48.16,159685.0,43.1609,43.2237,43.0982,43.1699,159685.0
2018-11-13 15:30:00,48.15,48.25,48.09,48.21,147773.0,43.1609,43.2506,43.1072,43.2147,147773.0
2018-11-13 15:40:00,48.21,48.23,48.15,48.22,182190.0,43.2147,43.2327,43.1609,43.2237,182190.0
2018-11-13 15:50:00,48.23,48.25,48.13,48.14,361798.0,43.2327,43.2506,43.143,43.152,361798.0
2018-11-14 09:30:00,48.58,48.82,48.55,48.81,778226.0,43.5464,43.7615,43.5195,43.7526,778226.0
2018-11-14 09:40:00,48.81,49.12,48.8,49.0,899540.0,43.7526,44.0304,43.7436,43.9229,899540.0
2018-11-14 09:50:00,49.01,49.08,48.97,49.04,505155.0,43.9318,43.9946,43.896,43.9587,505155.0
2018-11-14 10:00:00,49.04,49.05,48.62,48.62,500375.0,43.9587,43.9677,43.5822,43.5822,500375.0
2018-11-14 10:10:00,48.63,48.73,48.55,48.57,534773.0,43.5912,43.6809,43.5195,43.5374,534773.0
2018-11-14 10:20:00,48.57,48.64,48.4,48.42,205280.0,43.5374,43.6002,43.385,43.403,205280.0
2018-11-14 10:30:00,48.41,48.56,48.38,48.51,197600.0,43.394,43.5285,43.3671,43.4836,197600.0
2018-11-14 10:40:00,48.5,48.62,48.42,48.46,195602.0,43.4747,43.5822,43.403,43.4388,195602.0
2018-11-14 10:50:00,48.46,48.5,48.3,48.43,276465.0,43.4388,43.4747,43.2954,43.4119,276465.0
2018-11-14 11:00:00,48.43,48.44,48.19,48.27,331647.0,43.4119,43.4209,43.1968,43.2685,331647.0
2018-11-14 11:10:00,48.27,48.33,48.2,48.2,167250.0,43.2685,43.3223,43.2058,43.2058,167250.0
2018-11-14 11:20:00,48.19,48.29,48.15,48.2,189850.0,43.1968,43.2864,43.1609,43.2058,189850.0
2018-11-14 11:30:00,48.21,48.26,48.12,48.13,125223.0,43.2147,43.2596,43.1341,43.143,125223.0
2018-11-14 11:40:00,48.13,48.23,48.09,48.16,171334.0,43.143,43.2327,43.1072,43.1699,171334.0
2018-11-14 11:50:00,48.16,48.3,48.08,48.27,258715.0,43.1699,43.2954,43.0982,43.2685,258715.0
2018-11-14 12:00:00,48.28,48.31,48.04,48.06,398377.0,43.2775,43.3044,43.0623,43.0803,398377.0
2018-11-14 12:10:00,48.06,48.25,48.05,48.23,221158.0,43.0803,43.2506,43.0713,43.2327,221158.0
2018-11-14 12:20:00,48.25,48.35,48.24,48.25,198924.0,43.2506,43.3402,43.2416,43.2506,198924.0
2018-11-14 12:30:00,48.25,48.27,48.02,48.07,134335.0,43.2506,43.2685,43.0444,43.0892,134335.0
2018-11-14 12:40:00,48.07,48.08,47.96,47.99,81269.0,43.0892,43.0982,42.9906,43.0175,81269.0
2018-11-14 12:50:00,47.99,48.07,47.86,47.89,233477.0,43.0175,43.0892,42.901,42.9279,233477.0
2018-11-14 13:00:00,47.89,47.97,47.84,47.88,111928.0,42.9279,42.9996,42.8831,42.9189,111928.0
2018-11-14 13:10:00,47.87,47.92,47.79,47.87,136704.0,42.91,42.9548,42.8382,42.91,136704.0
2018-11-14 13:20:00,47.87,47.87,47.74,47.82,84595.0,42.91,42.91,42.7934,42.8651,84595.0
2018-11-14 13:30:00,47.81,47.86,47.73,47.75,151870.0,42.8562,42.901,42.7845,42.8024,151870.0
2018-11-14 13:40:00,47.76,47.76,47.58,47.58,114533.0,42.8114,42.8114,42.65,42.65,114533.0
2018-11-14 13:50:00,47.58,47.6,47.5,47.55,503882.0,42.65,42.6679,42.5783,42.6231,503882.0
2018-11-14 14:00:00,47.55,47.55,47.28,47.36,421931.0,42.6231,42.6231,42.3811,42.4528,421931.0
2018-11-14 14:10:00,47.37,47.63,47.36,47.53,380474.0,42.4618,42.6948,42.4528,42.6052,380474.0
2018-11-14 14:20:00,47.52,47.6,47.46,47.49,163774.0,42.5962,42.6679,42.5424,42.5693,163774.0
2018-11-14 14:30:00,47.48,47.54,47.4,47.48,156698.0,42.5604,42.6142,42.4887,42.5604,156698.0
2018-11-14 14:40:00,47.47,47.48,47.37,47.4,176528.0,42.5514,42.5604,42.4618,42.4887,176528.0
2018-11-14 14:50:00,47.41,47.63,47.4,47.6,256441.0,42.4976,42.6948,42.4887,42.6679,256441.0
2018-11-14 15:00:00,47.6,47.85,47.55,47.83,343330.0,42.6679,42.892,42.6231,42.8741,343330.0
2018-11-14 15:10:00,47.83,47.86,47.78,47.83,238499.0,42.8741,42.901,42.8293,42.8741,238499.0
2018-11-14 15:20:00,47.82,47.82,47.71,47.74,212489.0,42.8651,42.8651,42.7665,42.7934,212489.0
2018-11-14 15:30:00,47.73,47.74,47.62,47.63,224324.0,42.7845,42.7934,42.6859,42.6948,224324.0
2018-11-14 15:40:00,47.63,47.64,47.5,47.51,429741.0,42.6948,42.7038,42.5783,42.5873,429741.0
2018-11-14 15:50:00,47.52,47.52,47.42,47.46,1217334.0,42.5962,42.5962,42.5066,42.5424,1217334.0
2018-11-15 09:30:00,47.1,47.1,46.48,46.61,649676.0,42.2197,42.2197,41.664,41.7805,649676.0
2018-11-15 09:40:00,46.61,46.61,46.4,46.55,543640.0,41.7805,41.7805,41.5923,41.7267,543640.0
2018-11-15 09:50:00,46.55,46.55,46.22,46.29,657895.0,41.7267,41.7267,41.4309,41.4937,657895.0
2018-11-15 10:00:00,46.29,46.51,46.29,46.4,350698.0,41.4937,41.6909,41.4937,41.5923,350698.0
2018-11-15 10:10:00,46.4,46.54,46.35,46.49,382789.0,41.5923,41.7178,41.5475,41.6729,382789.0
2018-11-15 10:20:00,46.47,46.52,46.25,46.4,235376.0,41.655,41.6998,41.4578,41.5923,235376.0
2018-11-15 10:30:00,46.4,46.43,46.11,46.16,437628.0,41.5923,41.6192,41.3323,41.3771,437628.0
2018-11-15 10:40:00,46.16,46.36,46.14,46.25,272910.0,41.3771,41.5564,41.3592,41.4578,272910.0
2018-11-15 10:50:00,46.25,46.38,46.15,46.27,490802.0,41.4578,41.5743,41.3682,41.4757,490802.0
2018-11-15 11:00:00,46.25,46.52,46.2,46.47,267382.0,41.4578,41.6998,41.413,41.655,267382.0
2018-11-15 11:10:00,46.48,46.6,46.42,46.54,154267.0,41.664,41.7716,41.6102,41.7178,154267.0
2018-11-15 11:20:00,46.54,46.75,46.54,46.63,279339.0,41.7178,41.906,41.7178,41.7984,279339.0
2018-11-15 11:30:00,46.63,46.8,46.6,46.74,206301.0,41.7984,41.9508,41.7716,41.897,206301.0
2018-11-15 11:40:00,46.74,46.82,46.65,46.68,344388.0,41.897,41.9688,41.8164,41.8433,344388.0
2018-11-15 11:50:00,46.68,46.79,46.63,46.77,311763.0,41.8433,41.9419,41.7984,41.9239,311763.0
2018-11-15 12:00:00,46.78,46.8,46.62,46.62,280344.0,41.9329,41.9508,41.7895,41.7895,280344.0
2018-11-15 12:10:00,46.63,46.66,46.56,46.61,175563.0,41.7984,41.8253,41.7357,41.7805,175563.0
2018-11-15 12:20:00,46.6,46.77,46.6,46.76,213379.0,41.7716,41.9239,41.7716,41.915,213379.0
2018-11-15 12:30:00,46.76,46.81,46.65,46.81,183149.0,41.915,41.9598,41.8164,41.9598,183149.0
2018-11-15 12:40:00,46.81,46.81,46.64,46.67,160661.0,41.9598,41.9598,41.8074,41.8343,160661.0
2018-11-15 12:50:00,46.67,46.7,46.5,46.57,136821.0,41.8343,41.8612,41.6819,41.7447,136821.0
2018-11-15 13:00:00,46.56,46.59,46.35,46.4,285460.0,41.7357,41.7626,41.5475,41.5923,285460.0
2018-11-15 13:10:00,46.4,46.6,46.38,46.57,384020.0,41.5923,41.7716,41.5743,41.7447,384020.0
2018-11-15 13:20:00,46.6,46.92,46.59,46.92,403509.0,41.7716,42.0584,41.7626,42.0584,403509.0
2018-11-15 13:30:00,46.92,47.05,46.92,46.97,779857.0,42.0584,42.1749,42.0584,42.1032,779857.0
2018-11-15 13:40:00,46.95,47.14,46.94,46.99,420927.0,42.0853,42.2556,42.0763,42.1211,420927.0
2018-11-15 13:50:00,46.99,47.14,46.98,47.07,137850.0,42.1211,42.2556,42.1122,42.1929,137850.0
2018-11-15 14:00:00,47.08,47.19,47.06,47.15,159288.0,42.2018,42.3004,42.1839,42.2646,159288.0
2018-11-15 14:10:00,47.15,47.15,46.95,46.99,125412.0,42.2646,42.2646,42.0853,42.1211,125412.0
2018-11-15 14:20:00,46.98,47.11,46.97,47.08,132472.0,42.1122,42.2287,42.1032,42.2018,132472.0
2018-11-15 14:30:00,47.08,47.2,47.05,47.11,155408.0,42.2018,42.3094,42.1749,42.2287,155408.0
2018-11-15 14:40:00,47.12,47.18,47.06,47.16,257998.0,42.2377,42.2915,42.1839,42.2735,257998.0
2018-11-15 14:50:00,47.15,47.17,47.01,47.07,274893.0,42.2646,42.2825,42.1391,42.1929,274893.0
2018-11-15 15:00:00,47.07,47.07,46.78,46.93,392351.0,42.1929,42.1929,41.9329,42.0674,392351.0
2018-11-15 15:10:00,46.94,47.06,46.88,46.88,165769.0,42.0763,42.1839,42.0225,42.0225,165769.0
2018-11-15 15:20:00,46.88,46.94,46.82,46.85,279782.0,42.0225,42.0763,41.9688,41.9956,279782.0
2018-11-15 15:30:00,46.85,47.11,46.85,47.1,538984.0,41.9956,42.2287,41.9956,42.2197,538984.0
2018-11-15 15:40:00,47.1,47.13,46.98,47.01,556760.0,42.2197,42.2466,42.1122,42.1391,556760.0
2018-11-15 15:50:00,47.01,47.13,47.0,47.1,489268.0,42.1391,42.2466,42.1301,42.2197,489268.0
2018-11-16 09:30:00,46.33,46.43,45.92,45.98,1230667.0,41.5295,41.6192,41.162,41.2158,1230667.0
2018-11-16 09:40:00,45.97,46.31,45.88,46.27,470037.0,41.2068,41.5116,41.1262,41.4757,470037.0
2018-11-16 09:50:00,46.26,46.39,46.22,46.35,219275.0,41.4668,41.5833,41.4309,41.5475,219275.0
2018-11-16 10:00:00,46.35,46.55,46.23,46.23,480378.0,41.5475,41.7267,41.4399,41.4399,480378.0
2018-11-16 10:10:00,46.24,46.36,46.18,46.19,380018.0,41.4489,41.5564,41.3951,41.404,380018.0
2018-11-16 10:20:00,46.2,46.38,46.19,46.38,165361.0,41.413,41.5743,41.404,41.5743,165361.0
2018-11-16 10:30:00,46.38,46.55,46.38,46.53,244477.0,41.5743,41.7267,41.5743,41.7088,244477.0
2018-11-16 10:40:00,46.53,46.61,46.46,46.52,123353.0,41.7088,41.7805,41.6461,41.6998,123353.0
2018-11-16 10:50:00,46.52,46.54,46.42,46.46,152898.0,41.6998,41.7178,41.6102,41.6461,152898.0
2018-11-16 11:00:00,46.47,46.49,46.38,46.38,187642.0,41.655,41.6729,41.5743,41.5743,187642.0
2018-11-16 11:10:00,46.38,46.41,46.27,46.27,135025.0,41.5743,41.6012,41.4757,41.4757,135025.0
2018-11-16 11:20:00,46.25,46.32,46.2,46.24,149534.0,41.4578,41.5206,41.413,41.4489,149534.0
2018-11-16 11:30:00,46.24,46.3,46.12,46.24,186025.0,41.4489,41.5026,41.3413,41.4489,186025.0
2018-11-16 11:40:00,46.25,46.25,46.11,46.15,185455.0,41.4578,41.4578,41.3323,41.3682,185455.0
2018-11-16 11:50:00,46.16,46.21,46.07,46.12,155862.0,41.3771,41.422,41.2965,41.3413,155862.0
2018-11-16 12:00:00,46.12,46.22,46.06,46.21,222356.0,41.3413,41.4309,41.2875,41.422,222356.0
2018-11-16 12:10:00,46.21,46.23,46.08,46.12,153772.0,41.422,41.4399,41.3054,41.3413,153772.0
2018-11-16 12:20:00,46.12,46.13,46.02,46.03,202936.0,41.3413,41.3502,41.2516,41.2606,202936.0
2018-11-16 12:30:00,46.03,46.37,46.0,46.31,333724.0,41.2606,41.5654,41.2337,41.5116,333724.0
2018-11-16 12:40:00,46.31,46.45,46.28,46.44,154948.0,41.5116,41.6371,41.4847,41.6281,154948.0
2018-11-16 12:50:00,46.44,46.44,46.33,46.4,76789.0,41.6281,41.6281,41.5295,41.5923,76789.0
2018-11-16 13:00:00,46.4,46.42,46.23,46.27,131362.0,41.5923,41.6102,41.4399,41.4757,131362.0
2018-11-16 13:10:00,46.3,46.35,46.27,46.29,99842.0,41.5026,41.5475,41.4757,41.4937,99842.0
2018-11-16 13:20:00,46.28,46.31,46.2,46.22,62476.0,41.4847,41.5116,41.413,41.4309,62476.0
2018-11-16 13:30:00,46.22,46.24,46.14,46.21,78033.0,41.4309,41.4489,41.3592,41.422,78033.0
2018-11-16 13:40:00,46.22,46.26,46.13,46.21,113209.0,41.4309,41.4668,41.3502,41.422,113209.0
2018-11-16 13:50:00,46.21,46.33,46.2,46.3,185678.0,41.422,41.5295,41.413,41.5026,185678.0
2018-11-16 14:00:00,46.29,46.46,46.29,46.4,413596.0,41.4937,41.6461,41.4937,41.5923,413596.0
2018-11-16 14:10:00,46.4,46.44,46.33,46.33,61977.0,41.5923,41.6281,41.5295,41.5295,61977.0
2018-11-16 14:20:00,46.33,46.4,46.24,46.39,83597.0,41.5295,41.5923,41.4489,41.5833,83597.0
2018-11-16 14:30:00,46.39,46.43,46.32,46.38,203192.0,41.5833,41.6192,41.5206,41.5743,203192.0
2018-11-16 14:40:00,46.36,46.4,46.31,46.39,74641.0,41.5564,41.5923,41.5116,41.5833,74641.0
2018-11-16 14:50:00,46.4,46.48,46.36,46.45,58481.0,41.5923,41.664,41.5564,41.6371,58481.0
2018-11-16 15:00:00,46.46,46.49,46.42,46.43,401065.0,41.6461,41.6729,41.6102,41.6192,401065.0
2018-11-16 15:10:00,46.43,46.52,46.38,46.51,379477.0,41.6192,41.6998,41.5743,41.6909,379477.0
2018-11-16 15:20:00,46.52,46.56,46.49,46.5,107831.0,41.6998,41.7357,41.6729,41.6819,107831.0
2018-11-16 15:30:00,46.5,46.54,46.46,46.53,189996.0,41.6819,41.7178,41.6461,41.7088,189996.0
2018-11-16 15:40:00,46.53,46.59,46.51,46.53,321958.0,41.7088,41.7626,41.6909,41.7088,321958.0
2018-11-16 15:50:00,46.53,46.55,46.44,46.47,760321.0,41.7088,41.7267,41.6281,41.655,760321.0
2018-11-19 09:30:00,46.51,46.64,46.44,46.58,631139.0,41.6909,41.8074,41.6281,41.7536,631139.0
2018-11-19 09:40:00,46.59,46.71,46.45,46.45,377322.0,41.7626,41.8702,41.6371,41.6371,377322.0
2018-11-19 09:50:00,46.46,46.5,46.17,46.19,275948.0,41.6461,41.6819,41.3861,41.404,275948.0
2018-11-19 10:00:00,46.18,46.18,46.02,46.07,394940.0,41.3951,41.3951,41.2516,41.2965,394940.0
2018-11-19 10:10:00,46.07,46.11,45.91,46.03,601415.0,41.2965,41.3323,41.153,41.2606,601415.0
2018-11-19 10:20:00,46.02,46.05,45.83,46.01,259628.0,41.2516,41.2785,41.0813,41.2427,259628.0
2018-11-19 10:30:00,46.0,46.0,45.84,45.95,186856.0,41.2337,41.2337,41.0903,41.1889,186856.0
2018-11-19 10:40:00,45.95,46.03,45.85,46.03,133208.0,41.1889,41.2606,41.0993,41.2606,133208.0
2018-11-19 10:50:00,46.03,46.29,46.02,46.27,455185.0,41.2606,41.4937,41.2516,41.4757,455185.0
2018-11-19 11:00:00,46.27,46.37,46.12,46.12,145443.0,41.4757,41.5654,41.3413,41.3413,145443.0
2018-11-19 11:10:00,46.12,46.21,46.03,46.21,165547.0,41.3413,41.422,41.2606,41.422,165547.0
2018-11-19 11:20:00,46.2,46.2,45.94,45.99,309339.0,41.413,41.413,41.1799,41.2248,309339.0
2018-11-19 11:30:00,45.98,45.99,45.75,45.76,391777.0,41.2158,41.2248,41.0096,41.0186,391777.0
2018-11-19 11:40:00,45.76,45.86,45.7,45.77,419437.0,41.0186,41.1082,40.9648,41.0276,419437.0
2018-11-19 11:50:00,45.77,45.78,45.51,45.53,368106.0,41.0276,41.0365,40.7945,40.8124,368106.0
2018-11-19 12:00:00,45.53,45.57,45.45,45.5,415693.0,40.8124,40.8483,40.7407,40.7855,415693.0
2018-11-19 12:10:00,45.5,45.62,45.47,45.54,212254.0,40.7855,40.8931,40.7586,40.8214,212254.0
2018-11-19 12:20:00,45.54,45.58,45.45,45.52,288811.0,40.8214,40.8572,40.7407,40.8035,288811.0
2018-11-19 12:30:00,45.51,45.62,45.42,45.62,92933.0,40.7945,40.8931,40.7138,40.8931,92933.0
2018-11-19 12:40:00,45.62,45.7,45.61,45.64,120610.0,40.8931,40.9648,40.8841,40.911,120610.0
2018-11-19 12:50:00,45.63,45.72,45.57,45.67,61619.0,40.9021,40.9827,40.8483,40.9379,61619.0
2018-11-19 13:00:00,45.66,45.7,45.47,45.48,103863.0,40.9289,40.9648,40.7586,40.7676,103863.0
2018-11-19 13:10:00,45.49,45.58,45.42,45.5,178219.0,40.7766,40.8572,40.7138,40.7855,178219.0
2018-11-19 13:20:00,45.49,45.53,45.4,45.42,82877.0,40.7766,40.8124,40.6959,40.7138,82877.0
2018-11-19 13:30:00,45.41,45.58,45.33,45.55,371370.0,40.7049,40.8572,40.6331,40.8303,371370.0
2018-11-19 13:40:00,45.55,45.65,45.52,45.54,85803.0,40.8303,40.92,40.8035,40.8214,85803.0
2018-11-19 13:50:00,45.54,45.58,45.44,45.45,78587.0,40.8214,40.8572,40.7317,40.7407,78587.0
2018-11-19 14:00:00,45.45,45.55,45.37,45.52,249789.0,40.7407,40.8303,40.669,40.8035,249789.0
2018-11-19 14:10:00,45.52,45.53,45.42,45.48,145486.0,40.8035,40.8124,40.7138,40.7676,145486.0
2018-11-19 14:20:00,45.48,45.64,45.39,45.56,362454.0,40.7676,40.911,40.6869,40.8393,362454.0
2018-11-19 14:30:00,45.55,45.55,45.4,45.52,225849.0,40.8303,40.8303,40.6959,40.8035,225849.0
2018-11-19 14:40:00,45.52,45.64,45.52,45.61,470295.0,40.8035,40.911,40.8035,40.8841,470295.0
2018-11-19 14:50:00,45.61,45.65,45.57,45.58,133275.0,40.8841,40.92,40.8483,40.8572,133275.0
2018-11-19 15:00:00,45.58,45.66,45.49,45.62,154270.0,40.8572,40.9289,40.7766,40.8931,154270.0
2018-11-19 15:10:00,45.62,45.77,45.62,45.71,204152.0,40.8931,41.0276,40.8931,40.9738,204152.0
2018-11-19 15:20:00,45.71,45.79,45.62,45.67,177558.0,40.9738,41.0455,40.8931,40.9379,177558.0
2018-11-19 15:30:00,45.66,45.7,45.58,45.62,338606.0,40.9289,40.9648,40.8572,40.8931,338606.0
2018-11-19 15:40:00,45.61,45.61,45.48,45.52,382896.0,40.8841,40.8841,40.7676,40.8035,382896.0
2018-11-19 15:50:00,45.52,45.54,45.43,45.52,647648.0,40.8035,40.8214,40.7228,40.8035,647648.0
2018-11-20 09:30:00,43.96,44.44,43.76,44.42,1378907.0,39.4051,39.8354,39.2258,39.8174,1378907.0
2018-11-20 09:40:00,44.42,44.67,44.37,44.49,570449.0,39.8174,40.0415,39.7726,39.8802,570449.0
2018-11-20 09:50:00,44.48,44.48,44.04,44.16,932477.0,39.8712,39.8712,39.4768,39.5844,932477.0
2018-11-20 10:00:00,44.15,44.4,44.12,44.2,805628.0,39.5754,39.7995,39.5485,39.6202,805628.0
2018-11-20 10:10:00,44.2,44.28,43.97,44.25,651998.0,39.6202,39.6919,39.4141,39.665,651998.0
2018-11-20 10:20:00,44.24,44.64,44.24,44.6,322330.0,39.6561,40.0146,39.6561,39.9788,322330.0
2018-11-20 10:30:00,44.6,44.76,44.52,44.76,238132.0,39.9788,40.1222,39.9071,40.1222,238132.0
2018-11-20 10:40:00,44.76,44.82,44.65,44.79,213015.0,40.1222,40.176,40.0236,40.1491,213015.0
2018-11-20 10:50:00,44.78,44.95,44.75,44.95,640140.0,40.1401,40.2925,40.1132,40.2925,640140.0
2018-11-20 11:00:00,44.94,44.94,44.63,44.66,406181.0,40.2836,40.2836,40.0057,40.0326,406181.0
2018-11-20 11:10:00,44.65,44.71,44.43,44.47,385634.0,40.0236,40.0774,39.8264,39.8623,385634.0
2018-11-20 11:20:00,44.46,44.51,44.36,44.38,668827.0,39.8533,39.8981,39.7636,39.7816,668827.0
2018-11-20 11:30:00,44.38,44.51,44.23,44.48,400297.0,39.7816,39.8981,39.6471,39.8712,400297.0
2018-11-20 11:40:00,44.49,44.81,44.49,44.69,219100.0,39.8802,40.167,39.8802,40.0595,219100.0
2018-11-20 11:50:00,44.69,44.7,44.53,44.59,140655.0,40.0595,40.0684,39.916,39.9698,140655.0
2018-11-20 12:00:00,44.59,44.73,44.53,44.59,214400.0,39.9698,40.0953,39.916,39.9698,214400.0
2018-11-20 12:10:00,44.58,44.61,44.37,44.38,309086.0,39.9609,39.9877,39.7726,39.7816,309086.0
2018-11-20 12:20:00,44.38,44.5,44.31,44.41,316112.0,39.7816,39.8891,39.7188,39.8085,316112.0
2018-11-20 12:30:00,44.41,44.47,44.35,44.37,205666.0,39.8085,39.8623,39.7547,39.7726,205666.0
2018-11-20 12:40:00,44.36,44.4,44.18,44.23,145570.0,39.7636,39.7995,39.6023,39.6471,145570.0
2018-11-20 12:50:00,44.23,44.34,44.22,44.23,147387.0,39.6471,39.7457,39.6382,39.6471,147387.0
2018-11-20 13:00:00,44.23,44.32,44.18,44.31,135880.0,39.6471,39.7278,39.6023,39.7188,135880.0
2018-11-20 13:10:00,44.3,44.32,44.12,44.13,151195.0,39.7099,39.7278,39.5485,39.5575,151195.0
2018-11-20 13:20:00,44.14,44.19,44.06,44.19,130376.0,39.5664,39.6113,39.4947,39.6113,130376.0
2018-11-20 13:30:00,44.18,44.18,44.1,44.11,129720.0,39.6023,39.6023,39.5306,39.5396,129720.0
2018-11-20 13:40:00,44.12,44.31,44.1,44.29,192283.0,39.5485,39.7188,39.5306,39.7009,192283.0
2018-11-20 13:50:00,44.28,44.29,44.1,44.1,120746.0,39.6919,39.7009,39.5306,39.5306,120746.0
2018-11-20 14:00:00,44.09,44.14,44.01,44.04,170196.0,39.5216,39.5664,39.4499,39.4768,170196.0
2018-11-20 14:10:00,44.04,44.24,44.04,44.19,125975.0,39.4768,39.6561,39.4768,39.6113,125975.0
2018-11-20 14:20:00,44.19,44.22,44.11,44.13,90124.0,39.6113,39.6382,39.5396,39.5575,90124.0
2018-11-20 14:30:00,44.14,44.37,44.1,44.3,144632.0,39.5664,39.7726,39.5306,39.7099,144632.0
2018-11-20 14:40:00,44.29,44.31,44.13,44.14,115202.0,39.7009,39.7188,39.5575,39.5664,115202.0
2018-11-20 14:50:00,44.13,44.18,44.04,44.11,233480.0,39.5575,39.6023,39.4768,39.5396,233480.0
2018-11-20 15:00:00,44.11,44.19,43.92,44.0,196463.0,39.5396,39.6113,39.3692,39.4409,196463.0
2018-11-20 15:10:00,44.0,44.14,43.94,44.09,244580.0,39.4409,39.5664,39.3872,39.5216,244580.0
2018-11-20 15:20:00,44.09,44.17,43.99,44.13,215122.0,39.5216,39.5933,39.432,39.5575,215122.0
2018-11-20 15:30:00,44.13,44.15,44.06,44.14,301267.0,39.5575,39.5754,39.4947,39.5664,301267.0
2018-11-20 15:40:00,44.14,44.14,43.98,44.0,351391.0,39.5664,39.5664,39.423,39.4409,351391.0
2018-11-20 15:50:00,44.0,44.04,43.91,43.99,1226391.0,39.4409,39.4768,39.3603,39.432,1226391.0
2018-11-21 09:30:00,44.55,44.84,44.35,44.54,592734.0,39.934,40.1939,39.7547,39.925,592734.0
2018-11-21 09:40:00,44.53,44.81,44.4,44.64,306991.0,39.916,40.167,39.7995,40.0146,306991.0
2018-11-21 09:50:00,44.65,44.82,44.44,44.81,328947.0,40.0236,40.176,39.8354,40.167,328947.0
2018-11-21 10:00:00,44.81,44.86,44.69,44.76,408636.0,40.167,40.2118,40.0595,40.1222,408636.0
2018-11-21 10:10:00,44.76,44.92,44.7,44.91,287259.0,40.1222,40.2656,40.0684,40.2567,287259.0
2018-11-21 10:20:00,44.91,44.92,44.65,44.73,180630.0,40.2567,40.2656,40.0236,40.0953,180630.0
2018-11-21 10:30:00,44.72,44.88,44.7,44.84,196866.0,40.0863,40.2298,40.0684,40.1939,196866.0
2018-11-21 10:40:00,44.84,44.91,44.78,44.9,157747.0,40.1939,40.2567,40.1401,40.2477,157747.0
2018-11-21 10:50:00,44.9,44.97,44.85,44.94,118496.0,40.2477,40.3104,40.2029,40.2836,118496.0
2018-11-21 11:00:00,44.93,45.04,44.84,45.02,131207.0,40.2746,40.3732,40.1939,40.3553,131207.0
2018-11-21 11:10:00,45.03,45.13,45.02,45.07,349715.0,40.3642,40.4539,40.3553,40.4001,349715.0
2018-11-21 11:20:00,45.07,45.09,44.96,45.02,242670.0,40.4001,40.418,40.3015,40.3553,242670.0
2018-11-21 11:30:00,45.02,45.11,45.01,45.05,130020.0,40.3553,40.4359,40.3463,40.3822,130020.0
2018-11-21 11:40:00,45.04,45.04,44.96,45.01,81735.0,40.3732,40.3732,40.3015,40.3463,81735.0
2018-11-21 11:50:00,45.01,45.01,44.87,44.91,94917.0,40.3463,40.3463,40.2208,40.2567,94917.0
2018-11-21 12:00:00,44.91,44.98,44.86,44.92,123856.0,40.2567,40.3194,40.2118,40.2656,123856.0
2018-11-21 12:10:00,44.93,44.99,44.92,44.95,68371.0,40.2746,40.3284,40.2656,40.2925,68371.0
2018-11-21 12:20:00,44.95,44.98,44.85,44.93,268487.0,40.2925,40.3194,40.2029,40.2746,268487.0
2018-11-21 12:30:00,44.93,44.98,44.89,44.97,54416.0,40.2746,40.3194,40.2387,40.3104,54416.0
2018-11-21 12:40:00,44.98,45.0,44.87,44.88,110821.0,40.3194,40.3373,40.2208,40.2298,110821.0
2018-11-21 12:50:00,44.88,44.99,44.87,44.95,226831.0,40.2298,40.3284,40.2208,40.2925,226831.0
2018-11-21 13:00:00,44.95,45.02,44.9,44.92,167146.0,40.2925,40.3553,40.2477,40.2656,167146.0
2018-11-21 13:10:00,44.92,44.93,44.84,44.84,70217.0,40.2656,40.2746,40.1939,40.1939,70217.0
2018-11-21 13:20:00,44.84,44.88,44.78,44.86,96078.0,40.1939,40.2298,40.1401,40.2118,96078.0
2018-11-21 13:30:00,44.86,44.87,44.79,44.81,75181.0,40.2118,40.2208,40.1491,40.167,75181.0
2018-11-21 13:40:00,44.81,44.89,44.81,44.87,96397.0,40.167,40.2387,40.167,40.2208,96397.0
2018-11-21 13:50:00,44.87,44.87,44.8,44.85,208161.0,40.2208,40.2208,40.1581,40.2029,208161.0
2018-11-21 14:00:00,44.85,44.86,44.8,44.83,119811.0,40.2029,40.2118,40.1581,40.1849,119811.0
2018-11-21 14:10:00,44.82,44.87,44.82,44.84,91514.0,40.176,40.2208,40.176,40.1939,91514.0
2018-11-21 14:20:00,44.84,44.86,44.8,44.81,127517.0,40.1939,40.2118,40.1581,40.167,127517.0
2018-11-21 14:30:00,44.82,44.83,44.77,44.78,75137.0,40.176,40.1849,40.1312,40.1401,75137.0
2018-11-21 14:40:00,44.79,44.88,44.77,44.87,130891.0,40.1491,40.2298,40.1312,40.2208,130891.0
2018-11-21 14:50:00,44.87,44.91,44.84,44.85,224541.0,40.2208,40.2567,40.1939,40.2029,224541.0
2018-11-21 15:00:00,44.86,44.96,44.85,44.95,99578.0,40.2118,40.3015,40.2029,40.2925,99578.0
2018-11-21 15:10:00,44.95,44.97,44.89,44.9,228653.0,40.2925,40.3104,40.2387,40.2477,228653.0
2018-11-21 15:20:00,44.91,44.91,44.84,44.86,230703.0,40.2567,40.2567,40.1939,40.2118,230703.0
2018-11-21 15:30:00,44.86,44.86,44.76,44.81,415440.0,40.2118,40.2118,40.1222,40.167,415440.0
2018-11-21 15:40:00,44.8,44.83,44.74,44.82,236088.0,40.1581,40.1849,40.1043,40.176,236088.0
2018-11-21 15:50:00,44.82,44.83,44.73,44.76,685701.0,40.176,40.1849,40.0953,40.1222,685701.0
2018-11-23 09:30:00,44.67,44.96,44.6,44.8,727921.0,40.0415,40.3015,39.9788,40.1581,727921.0
2018-11-23 09:40:00,44.8,44.99,44.79,44.84,236193.0,40.1581,40.3284,40.1491,40.1939,236193.0
2018-11-23 09:50:00,44.84,44.97,44.73,44.85,176622.0,40.1939,40.3104,40.0953,40.2029,176622.0
2018-11-23 10:00:00,44.83,45.06,44.82,45.04,102335.0,40.1849,40.3911,40.176,40.3732,102335.0
2018-11-23 10:10:00,45.05,45.05,44.86,44.92,188622.0,40.3822,40.3822,40.2118,40.2656,188622.0
2018-11-23 10:20:00,44.91,44.97,44.83,44.88,123101.0,40.2567,40.3104,40.1849,40.2298,123101.0
2018-11-23 10:30:00,44.87,45.04,44.81,44.98,218355.0,40.2208,40.3732,40.167,40.3194,218355.0
2018-11-23 10:40:00,44.98,45.0,44.91,44.99,78514.0,40.3194,40.3373,40.2567,40.3284,78514.0
2018-11-23 10:50:00,44.98,45.06,44.96,44.98,91066.0,40.3194,40.3911,40.3015,40.3194,91066.0
2018-11-23 11:00:00,44.98,45.13,44.96,45.08,99696.0,40.3194,40.4539,40.3015,40.409,99696.0
2018-11-23 11:10:00,45.08,45.13,44.97,45.05,91576.0,40.409,40.4539,40.3104,40.3822,91576.0
2018-11-23 11:20:00,45.05,45.12,44.98,45.04,263847.0,40.3822,40.4449,40.3194,40.3732,263847.0
2018-11-23 11:30:00,45.04,45.11,45.03,45.06,515780.0,40.3732,40.4359,40.3642,40.3911,515780.0
2018-11-23 11:40:00,45.04,45.19,44.98,45.18,114266.0,40.3732,40.5076,40.3194,40.4987,114266.0
2018-11-23 11:50:00,45.18,45.21,45.08,45.09,196906.0,40.4987,40.5256,40.409,40.418,196906.0
2018-11-23 12:00:00,45.08,45.13,45.05,45.08,256881.0,40.409,40.4539,40.3822,40.409,256881.0
2018-11-23 12:10:00,45.08,45.16,45.07,45.12,198791.0,40.409,40.4808,40.4001,40.4449,198791.0
2018-11-23 12:20:00,45.12,45.18,45.1,45.16,175258.0,40.4449,40.4987,40.427,40.4808,175258.0
2018-11-23 12:30:00,45.15,45.2,45.06,45.13,224241.0,40.4718,40.5166,40.3911,40.4539,224241.0
2018-11-23 12:40:00,45.13,45.16,45.02,45.07,216234.0,40.4539,40.4808,40.3553,40.4001,216234.0
2018-11-23 12:50:00,45.06,45.06,44.86,44.88,373375.0,40.3911,40.3911,40.2118,40.2298,373375.0
2018-11-26 09:30:00,45.45,45.56,45.32,45.43,313160.0,40.7407,40.8393,40.6242,40.7228,313160.0
2018-11-26 09:40:00,45.42,45.55,45.41,45.54,348493.0,40.7138,40.8303,40.7049,40.8214,348493.0
2018-11-26 09:50:00,45.54,45.56,45.43,45.55,266351.0,40.8214,40.8393,40.7228,40.8303,266351.0
2018-11-26 10:00:00,45.54,45.6,45.47,45.55,219236.0,40.8214,40.8752,40.7586,40.8303,219236.0
2018-11-26 10:10:00,45.55,45.56,45.39,45.42,181301.0,40.8303,40.8393,40.6869,40.7138,181301.0
2018-11-26 10:20:00,45.41,45.51,45.34,45.44,265079.0,40.7049,40.7945,40.6421,40.7317,265079.0
2018-11-26 10:30:00,45.45,45.56,45.4,45.41,146036.0,40.7407,40.8393,40.6959,40.7049,146036.0
2018-11-26 10:40:00,45.42,45.53,45.4,45.52,91912.0,40.7138,40.8124,40.6959,40.8035,91912.0
2018-11-26 10:50:00,45.53,45.66,45.5,45.65,221849.0,40.8124,40.9289,40.7855,40.92,221849.0
2018-11-26 11:00:00,45.65,45.7,45.5,45.51,168776.0,40.92,40.9648,40.7855,40.7945,168776.0
2018-11-26 11:10:00,45.52,45.62,45.52,45.55,82643.0,40.8035,40.8931,40.8035,40.8303,82643.0
2018-11-26 11:20:00,45.55,45.63,45.51,45.54,83616.0,40.8303,40.9021,40.7945,40.8214,83616.0
2018-11-26 11:30:00,45.54,45.54,45.33,45.36,68456.0,40.8214,40.8214,40.6331,40.66,68456.0
2018-11-26 11:40:00,45.35,45.41,45.33,45.37,33085.0,40.6511,40.7049,40.6331,40.669,33085.0
2018-11-26 11:50:00,45.38,45.48,45.37,45.47,57129.0,40.678,40.7676,40.669,40.7586,57129.0
2018-11-26 12:00:00,45.48,45.56,45.46,45.55,81972.0,40.7676,40.8393,40.7497,40.8303,81972.0
2018-11-26 12:10:00,45.56,45.57,45.46,45.49,57816.0,40.8393,40.8483,40.7497,40.7766,57816.0
2018-11-26 12:20:00,45.48,45.54,45.46,45.46,53621.0,40.7676,40.8214,40.7497,40.7497,53621.0
2018-11-26 12:30:00,45.46,45.47,45.27,45.32,143956.0,40.7497,40.7586,40.5794,40.6242,143956.0
2018-11-26 12:40:00,45.31,45.33,45.27,45.31,38429.0,40.6152,40.6331,40.5794,40.6152,38429.0
2018-11-26 12:50:00,45.31,45.36,45.29,45.36,49914.0,40.6152,40.66,40.5973,40.66,49914.0
2018-11-26 13:00:00,45.36,45.42,45.33,45.41,146977.0,40.66,40.7138,40.6331,40.7049,146977.0
2018-11-26 13:10:00,45.41,45.49,45.41,45.48,75921.0,40.7049,40.7766,40.7049,40.7676,75921.0
2018-11-26 13:20:00,45.48,45.52,45.45,45.46,34836.0,40.7676,40.8035,40.7407,40.7497,34836.0
2018-11-26 13:30:00,45.47,45.53,45.45,45.47,32669.0,40.7586,40.8124,40.7407,40.7586,32669.0
2018-11-26 13:40:00,45.47,45.47,45.38,45.47,106631.0,40.7586,40.7586,40.678,40.7586,106631.0
2018-11-26 13:50:00,45.47,45.56,45.45,45.53,71241.0,40.7586,40.8393,40.7407,40.8124,71241.0
2018-11-26 14:00:00,45.53,45.55,45.5,45.52,49116.0,40.8124,40.8303,40.7855,40.8035,49116.0
2018-11-26 14:10:00,45.52,45.62,45.5,45.58,69578.0,40.8035,40.8931,40.7855,40.8572,69578.0
2018-11-26 14:20:00,45.58,45.67,45.56,45.65,36464.0,40.8572,40.9379,40.8393,40.92,36464.0
2018-11-26 14:30:00,45.65,45.73,45.65,45.67,58486.0,40.92,40.9917,40.92,40.9379,58486.0
2018-11-26 14:40:00,45.67,45.68,45.62,45.64,45955.0,40.9379,40.9469,40.8931,40.911,45955.0
2018-11-26 14:50:00,45.65,45.72,45.62,45.72,63512.0,40.92,40.9827,40.8931,40.9827,63512.0
2018-11-26 15:00:00,45.71,45.77,45.67,45.68,95368.0,40.9738,41.0276,40.9379,40.9469,95368.0
2018-11-26 15:10:00,45.67,45.69,45.64,45.65,196426.0,40.9379,40.9558,40.911,40.92,196426.0
2018-11-26 15:20:00,45.65,45.67,45.61,45.62,107582.0,40.92,40.9379,40.8841,40.8931,107582.0
2018-11-26 15:30:00,45.62,45.72,45.62,45.69,191705.0,40.8931,40.9827,40.8931,40.9558,191705.0
2018-11-26 15:40:00,45.69,45.74,45.69,45.73,321349.0,40.9558,41.0007,40.9558,40.9917,321349.0
2018-11-26 15:50:00,45.74,45.79,45.72,45.75,843923.0,41.0007,41.0455,40.9827,41.0096,843923.0
2018-11-27 09:30:00,45.48,45.63,45.37,45.56,571251.0,40.7676,40.9021,40.669,40.8393,571251.0
2018-11-27 09:40:00,45.57,45.66,45.41,45.6,450883.0,40.8483,40.9289,40.7049,40.8752,450883.0
2018-11-27 09:50:00,45.61,45.82,45.54,45.71,171030.0,40.8841,41.0724,40.8214,40.9738,171030.0
2018-11-27 10:00:00,45.71,45.73,45.59,45.66,171349.0,40.9738,40.9917,40.8662,40.9289,171349.0
2018-11-27 10:10:00,45.65,45.8,45.64,45.74,239927.0,40.92,41.0544,40.911,41.0007,239927.0
2018-11-27 10:20:00,45.73,45.75,45.62,45.64,70630.0,40.9917,41.0096,40.8931,40.911,70630.0
2018-11-27 10:30:00,45.64,45.71,45.54,45.6,65127.0,40.911,40.9738,40.8214,40.8752,65127.0
2018-11-27 10:40:00,45.59,45.71,45.54,45.7,71547.0,40.8662,40.9738,40.8214,40.9648,71547.0
2018-11-27 10:50:00,45.71,45.78,45.67,45.71,96020.0,40.9738,41.0365,40.9379,40.9738,96020.0
2018-11-27 11:00:00,45.71,45.82,45.66,45.8,84306.0,40.9738,41.0724,40.9289,41.0544,84306.0
2018-11-27 11:10:00,45.79,45.84,45.73,45.84,45586.0,41.0455,41.0903,40.9917,41.0903,45586.0
2018-11-27 11:20:00,45.84,45.85,45.7,45.8,195300.0,41.0903,41.0993,40.9648,41.0544,195300.0
2018-11-27 11:30:00,45.8,45.81,45.71,45.79,64946.0,41.0544,41.0634,40.9738,41.0455,64946.0
2018-11-27 11:40:00,45.8,45.82,45.69,45.74,54786.0,41.0544,41.0724,40.9558,41.0007,54786.0
2018-11-27 11:50:00,45.74,45.87,45.69,45.8,156274.0,41.0007,41.1172,40.9558,41.0544,156274.0
2018-11-27 12:00:00,45.8,45.82,45.75,45.79,66452.0,41.0544,41.0724,41.0096,41.0455,66452.0
2018-11-27 12:10:00,45.8,45.81,45.74,45.77,51218.0,41.0544,41.0634,41.0007,41.0276,51218.0
2018-11-27 12:20:00,45.77,45.81,45.62,45.63,65659.0,41.0276,41.0634,40.8931,40.9021,65659.0
2018-11-27 12:30:00,45.63,45.72,45.55,45.72,140428.0,40.9021,40.9827,40.8303,40.9827,140428.0
2018-11-27 12:40:00,45.72,45.73,45.63,45.64,90733.0,40.9827,40.9917,40.9021,40.911,90733.0
2018-11-27 12:50:00,45.64,45.66,45.57,45.59,41790.0,40.911,40.9289,40.8483,40.8662,41790.0
2018-11-27 13:00:00,45.59,45.64,45.58,45.58,69949.0,40.8662,40.911,40.8572,40.8572,69949.0
2018-11-27 13:10:00,45.59,45.63,45.48,45.54,163708.0,40.8662,40.9021,40.7676,40.8214,163708.0
2018-11-27 13:20:00,45.54,45.63,45.52,45.61,34466.0,40.8214,40.9021,40.8035,40.8841,34466.0
2018-11-27 13:30:00,45.62,45.65,45.56,45.63,89347.0,40.8931,40.92,40.8393,40.9021,89347.0
2018-11-27 13:40:00,45.63,45.64,45.56,45.59,56810.0,40.9021,40.911,40.8393,40.8662,56810.0
2018-11-27 13:50:00,45.58,45.7,45.55,45.7,60308.0,40.8572,40.9648,40.8303,40.9648,60308.0
2018-11-27 14:00:00,45.71,45.81,45.68,45.73,61475.0,40.9738,41.0634,40.9469,40.9917,61475.0
2018-11-27 14:10:00,45.73,45.8,45.71,45.77,30475.0,40.9917,41.0544,40.9738,41.0276,30475.0
2018-11-27 14:20:00,45.77,45.81,45.74,45.79,28653.0,41.0276,41.0634,41.0007,41.0455,28653.0
2018-11-27 14:30:00,45.79,45.85,45.79,45.82,86506.0,41.0455,41.0993,41.0455,41.0724,86506.0
2018-11-27 14:40:00,45.82,45.91,45.82,45.89,68428.0,41.0724,41.153,41.0724,41.1351,68428.0
2018-11-27 14:50:00,45.88,45.89,45.84,45.84,55160.0,41.1262,41.1351,41.0903,41.0903,55160.0
2018-11-27 15:00:00,45.85,45.86,45.77,45.8,137857.0,41.0993,41.1082,41.0276,41.0544,137857.0
2018-11-27 15:10:00,45.8,45.84,45.79,45.79,50927.0,41.0544,41.0903,41.0455,41.0455,50927.0
2018-11-27 15:20:00,45.79,45.84,45.77,45.84,60414.0,41.0455,41.0903,41.0276,41.0903,60414.0
2018-11-27 15:30:00,45.84,45.89,45.81,45.87,86166.0,41.0903,41.1351,41.0634,41.1172,86166.0
2018-11-27 15:40:00,45.87,45.93,45.87,45.92,164536.0,41.1172,41.171,41.1172,41.162,164536.0
2018-11-27 15:50:00,45.91,45.92,45.83,45.87,351259.0,41.153,41.162,41.0813,41.1172,351259.0
2018-11-28 09:30:00,45.95,45.96,45.68,45.69,303250.0,41.1889,41.1979,40.9469,40.9558,303250.0
2018-11-28 09:40:00,45.7,45.77,45.62,45.71,144950.0,40.9648,41.0276,40.8931,40.9738,144950.0
2018-11-28 09:50:00,45.72,45.85,45.69,45.82,111264.0,40.9827,41.0993,40.9558,41.0724,111264.0
2018-11-28 10:00:00,45.8,45.87,45.69,45.72,226703.0,41.0544,41.1172,40.9558,40.9827,226703.0
2018-11-28 10:10:00,45.72,45.73,45.5,45.51,176854.0,40.9827,40.9917,40.7855,40.7945,176854.0
2018-11-28 10:20:00,45.51,45.55,45.41,45.42,187144.0,40.7945,40.8303,40.7049,40.7138,187144.0
2018-11-28 10:30:00,45.42,45.49,45.37,45.38,124024.0,40.7138,40.7766,40.669,40.678,124024.0
2018-11-28 10:40:00,45.38,45.57,45.34,45.55,129564.0,40.678,40.8483,40.6421,40.8303,129564.0
2018-11-28 10:50:00,45.56,45.65,45.51,45.61,124076.0,40.8393,40.92,40.7945,40.8841,124076.0
2018-11-28 11:00:00,45.6,45.79,45.6,45.77,94779.0,40.8752,41.0455,40.8752,41.0276,94779.0
2018-11-28 11:10:00,45.78,45.83,45.74,45.8,138720.0,41.0365,41.0813,41.0007,41.0544,138720.0
2018-11-28 11:20:00,45.81,45.87,45.77,45.87,132758.0,41.0634,41.1172,41.0276,41.1172,132758.0
2018-11-28 11:30:00,45.86,45.89,45.69,45.74,70358.0,41.1082,41.1351,40.9558,41.0007,70358.0
2018-11-28 11:40:00,45.73,45.77,45.68,45.72,104038.0,40.9917,41.0276,40.9469,40.9827,104038.0
2018-11-28 11:50:00,45.72,45.82,45.7,45.82,151378.0,40.9827,41.0724,40.9648,41.0724,151378.0
2018-11-28 12:00:00,45.82,46.26,45.82,46.24,267170.0,41.0724,41.4668,41.0724,41.4489,267170.0
2018-11-28 12:10:00,46.24,46.26,46.1,46.22,139136.0,41.4489,41.4668,41.3234,41.4309,139136.0
2018-11-28 12:20:00,46.23,46.32,46.19,46.29,104982.0,41.4399,41.5206,41.404,41.4937,104982.0
2018-11-28 12:30:00,46.29,46.32,46.19,46.3,118464.0,41.4937,41.5206,41.404,41.5026,118464.0
2018-11-28 12:40:00,46.29,46.38,46.25,46.34,377460.0,41.4937,41.5743,41.4578,41.5385,377460.0
2018-11-28 12:50:00,46.34,46.43,46.33,46.38,94195.0,41.5385,41.6192,41.5295,41.5743,94195.0
2018-11-28 13:00:00,46.38,46.4,46.19,46.23,93159.0,41.5743,41.5923,41.404,41.4399,93159.0
2018-11-28 13:10:00,46.23,46.33,46.21,46.31,59162.0,41.4399,41.5295,41.422,41.5116,59162.0
2018-11-28 13:20:00,46.31,46.31,46.24,46.3,53358.0,41.5116,41.5116,41.4489,41.5026,53358.0
2018-11-28 13:30:00,46.3,46.4,46.26,46.37,212598.0,41.5026,41.5923,41.4668,41.5654,212598.0
2018-11-28 13:40:00,46.37,46.41,46.32,46.32,246895.0,41.5654,41.6012,41.5206,41.5206,246895.0
2018-11-28 13:50:00,46.33,46.43,46.29,46.42,170557.0,41.5295,41.6192,41.4937,41.6102,170557.0
2018-11-28 14:00:00,46.43,46.49,46.41,46.43,200243.0,41.6192,41.6729,41.6012,41.6192,200243.0
2018-11-28 14:10:00,46.43,46.46,46.34,46.39,89187.0,41.6192,41.6461,41.5385,41.5833,89187.0
2018-11-28 14:20:00,46.38,46.38,46.29,46.31,82820.0,41.5743,41.5743,41.4937,41.5116,82820.0
2018-11-28 14:30:00,46.31,46.39,46.3,46.33,333852.0,41.5116,41.5833,41.5026,41.5295,333852.0
2018-11-28 14:40:00,46.33,46.42,46.33,46.39,217262.0,41.5295,41.6102,41.5295,41.5833,217262.0
2018-11-28 14:50:00,46.4,46.44,46.35,46.37,113614.0,41.5923,41.6281,41.5475,41.5654,113614.0
2018-11-28 15:00:00,46.37,46.37,46.25,46.25,141867.0,41.5654,41.5654,41.4578,41.4578,141867.0
2018-11-28 15:10:00,46.25,46.38,46.25,46.37,121878.0,41.4578,41.5743,41.4578,41.5654,121878.0
2018-11-28 15:20:00,46.37,46.51,46.37,46.51,218178.0,41.5654,41.6909,41.5654,41.6909,218178.0
2018-11-28 15:30:00,46.5,46.59,46.46,46.57,246184.0,41.6819,41.7626,41.6461,41.7447,246184.0
2018-11-28 15:40:00,46.58,46.69,46.57,46.67,587231.0,41.7536,41.8522,41.7447,41.8343,587231.0
2018-11-28 15:50:00,46.68,46.69,46.63,46.66,1109054.0,41.8433,41.8522,41.7984,41.8253,1109054.0
2018-11-29 09:30:00,46.64,46.84,46.45,46.63,312042.0,41.8074,41.9867,41.6371,41.7984,312042.0
2018-11-29 09:40:00,46.58,46.63,46.46,46.52,81034.0,41.7536,41.7984,41.6461,41.6998,81034.0
2018-11-29 09:50:00,46.52,46.63,46.4,46.42,101214.0,41.6998,41.7984,41.5923,41.6102,101214.0
2018-11-29 10:00:00,46.42,46.46,46.37,46.44,214901.0,41.6102,41.6461,41.5654,41.6281,214901.0
2018-11-29 10:10:00,46.44,46.51,46.28,46.3,128186.0,41.6281,41.6909,41.4847,41.5026,128186.0
2018-11-29 10:20:00,46.3,46.35,46.27,46.27,100820.0,41.5026,41.5475,41.4757,41.4757,100820.0
2018-11-29 10:30:00,46.27,46.46,46.25,46.26,190236.0,41.4757,41.6461,41.4578,41.4668,190236.0
2018-11-29 10:40:00,46.26,46.3,46.15,46.16,240054.0,41.4668,41.5026,41.3682,41.3771,240054.0
2018-11-29 10:50:00,46.16,46.26,46.14,46.26,84172.0,41.3771,41.4668,41.3592,41.4668,84172.0
2018-11-29 11:00:00,46.25,46.3,46.15,46.26,88018.0,41.4578,41.5026,41.3682,41.4668,88018.0
2018-11-29 11:10:00,46.25,46.31,46.22,46.25,181593.0,41.4578,41.5116,41.4309,41.4578,181593.0
2018-11-29 11:20:00,46.26,46.37,46.22,46.33,83884.0,41.4668,41.5654,41.4309,41.5295,83884.0
2018-11-29 11:30:00,46.34,46.34,46.25,46.29,420856.0,41.5385,41.5385,41.4578,41.4937,420856.0
2018-11-29 11:40:00,46.29,46.31,46.22,46.25,294524.0,41.4937,41.5116,41.4309,41.4578,294524.0
2018-11-29 11:50:00,46.26,46.3,46.19,46.29,121416.0,41.4668,41.5026,41.404,41.4937,121416.0
2018-11-29 12:00:00,46.29,46.31,46.19,46.22,64099.0,41.4937,41.5116,41.404,41.4309,64099.0
2018-11-29 12:10:00,46.22,46.3,46.21,46.29,48418.0,41.4309,41.5026,41.422,41.4937,48418.0
2018-11-29 12:20:00,46.29,46.39,46.28,46.39,45954.0,41.4937,41.5833,41.4847,41.5833,45954.0
2018-11-29 12:30:00,46.4,46.46,46.36,46.4,67938.0,41.5923,41.6461,41.5564,41.5923,67938.0
2018-11-29 12:40:00,46.4,46.41,46.33,46.34,69109.0,41.5923,41.6012,41.5295,41.5385,69109.0
2018-11-29 12:50:00,46.34,46.44,46.33,46.42,40101.0,41.5385,41.6281,41.5295,41.6102,40101.0
2018-11-29 13:00:00,46.42,46.43,46.34,46.34,48083.0,41.6102,41.6192,41.5385,41.5385,48083.0
2018-11-29 13:10:00,46.34,46.36,46.3,46.35,64993.0,41.5385,41.5564,41.5026,41.5475,64993.0
2018-11-29 13:20:00,46.35,46.39,46.32,46.33,61473.0,41.5475,41.5833,41.5206,41.5295,61473.0
2018-11-29 13:30:00,46.32,46.36,46.29,46.35,87098.0,41.5206,41.5564,41.4937,41.5475,87098.0
2018-11-29 13:40:00,46.35,46.48,46.33,46.48,65016.0,41.5475,41.664,41.5295,41.664,65016.0
2018-11-29 13:50:00,46.48,46.49,46.43,46.44,53279.0,41.664,41.6729,41.6192,41.6281,53279.0
2018-11-29 14:00:00,46.44,46.47,46.38,46.42,82280.0,41.6281,41.655,41.5743,41.6102,82280.0
2018-11-29 14:10:00,46.42,46.53,46.4,46.49,66660.0,41.6102,41.7088,41.5923,41.6729,66660.0
2018-11-29 14:20:00,46.49,46.52,46.46,46.5,40083.0,41.6729,41.6998,41.6461,41.6819,40083.0
2018-11-29 14:30:00,46.5,46.52,46.46,46.46,106179.0,41.6819,41.6998,41.6461,41.6461,106179.0
2018-11-29 14:40:00,46.47,46.54,46.47,46.54,66037.0,41.655,41.7178,41.655,41.7178,66037.0
2018-11-29 14:50:00,46.54,46.62,46.53,46.61,55908.0,41.7178,41.7895,41.7088,41.7805,55908.0
2018-11-29 15:00:00,46.61,46.61,46.54,46.58,67094.0,41.7805,41.7805,41.7178,41.7536,67094.0
2018-11-29 15:10:00,46.59,46.59,46.53,46.56,73819.0,41.7626,41.7626,41.7088,41.7357,73819.0
2018-11-29 15:20:00,46.56,46.57,46.47,46.52,199309.0,41.7357,41.7447,41.655,41.6998,199309.0
2018-11-29 15:30:00,46.52,46.52,46.43,46.44,217070.0,41.6998,41.6998,41.6192,41.6281,217070.0
2018-11-29 15:40:00,46.44,46.48,46.41,46.42,195611.0,41.6281,41.664,41.6012,41.6102,195611.0
2018-11-29 15:50:00,46.42,46.43,46.35,46.39,888615.0,41.6102,41.6192,41.5475,41.5833,888615.0
2018-11-30 09:30:00,46.25,46.43,46.08,46.16,193143.0,41.4578,41.6192,41.3054,41.3771,193143.0
2018-11-30 09:40:00,46.16,46.36,46.15,46.33,192245.0,41.3771,41.5564,41.3682,41.5295,192245.0
2018-11-30 09:50:00,46.32,46.32,46.22,46.31,168800.0,41.5206,41.5206,41.4309,41.5116,168800.0
2018-11-30 10:00:00,46.3,46.36,46.16,46.36,150448.0,41.5026,41.5564,41.3771,41.5564,150448.0
2018-11-30 10:10:00,46.37,46.38,46.27,46.31,160337.0,41.5654,41.5743,41.4757,41.5116,160337.0
2018-11-30 10:20:00,46.32,46.39,46.19,46.2,159917.0,41.5206,41.5833,41.404,41.413,159917.0
2018-11-30 10:30:00,46.2,46.43,46.2,46.42,102935.0,41.413,41.6192,41.413,41.6102,102935.0
2018-11-30 10:40:00,46.41,46.41,46.27,46.27,74101.0,41.6012,41.6012,41.4757,41.4757,74101.0
2018-11-30 10:50:00,46.28,46.35,46.24,46.32,77313.0,41.4847,41.5475,41.4489,41.5206,77313.0
2018-11-30 11:00:00,46.31,46.36,46.27,46.29,96505.0,41.5116,41.5564,41.4757,41.4937,96505.0
2018-11-30 11:10:00,46.29,46.36,46.27,46.36,76300.0,41.4937,41.5564,41.4757,41.5564,76300.0
2018-11-30 11:20:00,46.36,46.45,46.34,46.38,104967.0,41.5564,41.6371,41.5385,41.5743,104967.0
2018-11-30 11:30:00,46.37,46.4,46.29,46.37,109031.0,41.5654,41.5923,41.4937,41.5654,109031.0
2018-11-30 11:40:00,46.37,46.41,46.34,46.37,59162.0,41.5654,41.6012,41.5385,41.5654,59162.0
2018-11-30 11:50:00,46.37,46.38,46.27,46.32,217478.0,41.5654,41.5743,41.4757,41.5206,217478.0
2018-11-30 12:00:00,46.32,46.33,46.23,46.32,232290.0,41.5206,41.5295,41.4399,41.5206,232290.0
2018-11-30 12:10:00,46.32,46.35,46.28,46.32,73586.0,41.5206,41.5475,41.4847,41.5206,73586.0
2018-11-30 12:20:00,46.31,46.33,46.25,46.26,85025.0,41.5116,41.5295,41.4578,41.4668,85025.0
2018-11-30 12:30:00,46.26,46.27,46.2,46.25,190776.0,41.4668,41.4757,41.413,41.4578,190776.0
2018-11-30 12:40:00,46.24,46.28,46.19,46.25,65461.0,41.4489,41.4847,41.404,41.4578,65461.0
2018-11-30 12:50:00,46.25,46.28,46.22,46.23,48728.0,41.4578,41.4847,41.4309,41.4399,48728.0
2018-11-30 13:00:00,46.23,46.23,46.14,46.15,65418.0,41.4399,41.4399,41.3592,41.3682,65418.0
2018-11-30 13:10:00,46.15,46.18,46.11,46.18,70957.0,41.3682,41.3951,41.3323,41.3951,70957.0
2018-11-30 13:20:00,46.18,46.18,46.14,46.16,76747.0,41.3951,41.3951,41.3592,41.3771,76747.0
2018-11-30 13:30:00,46.16,46.25,46.14,46.24,114497.0,41.3771,41.4578,41.3592,41.4489,114497.0
2018-11-30 13:40:00,46.23,46.25,46.19,46.23,309535.0,41.4399,41.4578,41.404,41.4399,309535.0
2018-11-30 13:50:00,46.23,46.28,46.23,46.24,134810.0,41.4399,41.4847,41.4399,41.4489,134810.0
2018-11-30 14:00:00,46.25,46.26,46.18,46.19,58362.0,41.4578,41.4668,41.3951,41.404,58362.0
2018-11-30 14:10:00,46.19,46.21,46.16,46.17,124806.0,41.404,41.422,41.3771,41.3861,124806.0
2018-11-30 14:20:00,46.18,46.2,46.12,46.19,267121.0,41.3951,41.413,41.3413,41.404,267121.0
2018-11-30 14:30:00,46.19,46.22,46.17,46.19,74243.0,41.404,41.4309,41.3861,41.404,74243.0
2018-11-30 14:40:00,46.19,46.23,46.19,46.22,92470.0,41.404,41.4399,41.404,41.4309,92470.0
2018-11-30 14:50:00,46.23,46.23,46.18,46.21,85407.0,41.4399,41.4399,41.3951,41.422,85407.0
2018-11-30 15:00:00,46.21,46.28,46.18,46.28,97180.0,41.422,41.4847,41.3951,41.4847,97180.0
2018-11-30 15:10:00,46.28,46.3,46.25,46.27,111861.0,41.4847,41.5026,41.4578,41.4757,111861.0
2018-11-30 15:20:00,46.27,46.31,46.26,46.28,130144.0,41.4757,41.5116,41.4668,41.4847,130144.0
2018-11-30 15:30:00,46.28,46.35,46.27,46.34,282240.0,41.4847,41.5475,41.4757,41.5385,282240.0
2018-11-30 15:40:00,46.34,46.37,46.25,46.25,304817.0,41.5385,41.5654,41.4578,41.4578,304817.0
2018-11-30 15:50:00,46.25,46.39,46.25,46.36,2510805.0,41.4578,41.5833,41.4578,41.5564,2510805.0
2018-12-03 09:30:00,47.03,47.13,46.82,46.86,326473.0,42.157,42.2466,41.9688,42.0046,326473.0
2018-12-03 09:40:00,46.87,46.89,46.48,46.5,266286.0,42.0136,42.0315,41.664,41.6819,266286.0
2018-12-03 09:50:00,46.5,46.52,46.33,46.47,209265.0,41.6819,41.6998,41.5295,41.655,209265.0
2018-12-03 10:00:00,46.48,46.66,46.45,46.62,185786.0,41.664,41.8253,41.6371,41.7895,185786.0
2018-12-03 10:10:00,46.63,46.76,46.6,46.72,176193.0,41.7984,41.915,41.7716,41.8791,176193.0
2018-12-03 10:20:00,46.73,46.79,46.68,46.76,111705.0,41.8881,41.9419,41.8433,41.915,111705.0
2018-12-03 10:30:00,46.76,46.8,46.68,46.68,110961.0,41.915,41.9508,41.8433,41.8433,110961.0
2018-12-03 10:40:00,46.68,46.75,46.63,46.72,188276.0,41.8433,41.906,41.7984,41.8791,188276.0
2018-12-03 10:50:00,46.71,46.73,46.57,46.59,119043.0,41.8702,41.8881,41.7447,41.7626,119043.0
2018-12-03 11:00:00,46.59,46.62,46.52,46.61,92256.0,41.7626,41.7895,41.6998,41.7805,92256.0
2018-12-03 11:10:00,46.61,46.7,46.6,46.65,171032.0,41.7805,41.8612,41.7716,41.8164,171032.0
2018-12-03 11:20:00,46.65,46.73,46.57,46.7,116404.0,41.8164,41.8881,41.7447,41.8612,116404.0
2018-12-03 11:30:00,46.71,46.73,46.61,46.63,114714.0,41.8702,41.8881,41.7805,41.7984,114714.0
2018-12-03 11:40:00,46.62,46.63,46.5,46.53,88467.0,41.7895,41.7984,41.6819,41.7088,88467.0
2018-12-03 11:50:00,46.53,46.55,46.4,46.42,60744.0,41.7088,41.7267,41.5923,41.6102,60744.0
2018-12-03 12:00:00,46.43,46.49,46.42,46.48,217018.0,41.6192,41.6729,41.6102,41.664,217018.0
2018-12-03 12:10:00,46.48,46.6,46.46,46.59,108379.0,41.664,41.7716,41.6461,41.7626,108379.0
2018-12-03 12:20:00,46.58,46.74,46.57,46.74,99893.0,41.7536,41.897,41.7447,41.897,99893.0
2018-12-03 12:30:00,46.74,46.84,46.71,46.78,95641.0,41.897,41.9867,41.8702,41.9329,95641.0
2018-12-03 12:40:00,46.77,46.81,46.75,46.81,92126.0,41.9239,41.9598,41.906,41.9598,92126.0
2018-12-03 12:50:00,46.8,46.86,46.78,46.86,138549.0,41.9508,42.0046,41.9329,42.0046,138549.0
2018-12-03 13:00:00,46.87,46.92,46.86,46.89,122970.0,42.0136,42.0584,42.0046,42.0315,122970.0
2018-12-03 13:10:00,46.9,46.95,46.88,46.93,208906.0,42.0405,42.0853,42.0225,42.0674,208906.0
2018-12-03 13:20:00,46.93,47.05,46.93,47.04,160119.0,42.0674,42.1749,42.0674,42.166,160119.0
2018-12-03 13:30:00,47.04,47.04,46.95,46.97,174146.0,42.166,42.166,42.0853,42.1032,174146.0
2018-12-03 13:40:00,46.97,46.98,46.82,46.82,74314.0,42.1032,42.1122,41.9688,41.9688,74314.0
2018-12-03 13:50:00,46.81,46.88,46.8,46.86,86687.0,41.9598,42.0225,41.9508,42.0046,86687.0
2018-12-03 14:00:00,46.87,46.92,46.76,46.81,63910.0,42.0136,42.0584,41.915,41.9598,63910.0
2018-12-03 14:10:00,46.81,46.93,46.8,46.9,34341.0,41.9598,42.0674,41.9508,42.0405,34341.0
2018-12-03 14:20:00,46.9,46.95,46.87,46.94,42715.0,42.0405,42.0853,42.0136,42.0763,42715.0
2018-12-03 14:30:00,46.95,46.99,46.87,46.87,112746.0,42.0853,42.1211,42.0136,42.0136,112746.0
2018-12-03 14:40:00,46.88,46.9,46.84,46.87,69973.0,42.0225,42.0405,41.9867,42.0136,69973.0
2018-12-03 14:50:00,46.87,46.9,46.8,46.89,59671.0,42.0136,42.0405,41.9508,42.0315,59671.0
2018-12-03 15:00:00,46.89,46.94,46.83,46.88,238143.0,42.0315,42.0763,41.9777,42.0225,238143.0
2018-12-03 15:10:00,46.89,47.03,46.89,46.98,255877.0,42.0315,42.157,42.0315,42.1122,255877.0
2018-12-03 15:20:00,46.99,47.02,46.92,47.01,84344.0,42.1211,42.148,42.0584,42.1391,84344.0
2018-12-03 15:30:00,47.02,47.05,46.98,47.03,121087.0,42.148,42.1749,42.1122,42.157,121087.0
2018-12-03 15:40:00,47.03,47.03,46.93,46.98,191877.0,42.157,42.157,42.0674,42.1122,191877.0
2018-12-03 15:50:00,46.98,47.0,46.94,46.99,385538.0,42.1122,42.1301,42.0763,42.1211,385538.0
2018-12-04 09:30:00,46.9,47.08,46.76,46.85,184537.0,42.0405,42.2018,41.915,41.9956,184537.0
2018-12-04 09:40:00,46.86,46.89,46.48,46.51,169726.0,42.0046,42.0315,41.664,41.6909,169726.0
2018-12-04 09:50:00,46.51,46.53,46.19,46.23,300196.0,41.6909,41.7088,41.404,41.4399,300196.0
2018-12-04 10:00:00,46.23,46.29,46.18,46.23,229543.0,41.4399,41.4937,41.3951,41.4399,229543.0
2018-12-04 10:10:00,46.24,46.3,46.14,46.14,182177.0,41.4489,41.5026,41.3592,41.3592,182177.0
2018-12-04 10:20:00,46.14,46.26,46.13,46.25,125106.0,41.3592,41.4668,41.3502,41.4578,125106.0
2018-12-04 10:30:00,46.25,46.41,46.18,46.41,110371.0,41.4578,41.6012,41.3951,41.6012,110371.0
2018-12-04 10:40:00,46.41,46.44,46.29,46.37,63565.0,41.6012,41.6281,41.4937,41.5654,63565.0
2018-12-04 10:50:00,46.38,46.39,46.26,46.27,67158.0,41.5743,41.5833,41.4668,41.4757,67158.0
2018-12-04 11:00:00,46.26,46.29,46.2,46.22,83978.0,41.4668,41.4937,41.413,41.4309,83978.0
2018-12-04 11:10:00,46.22,46.23,46.06,46.08,113777.0,41.4309,41.4399,41.2875,41.3054,113777.0
2018-12-04 11:20:00,46.08,46.15,46.04,46.09,101607.0,41.3054,41.3682,41.2696,41.3144,101607.0
2018-12-04 11:30:00,46.09,46.1,45.95,45.97,58062.0,41.3144,41.3234,41.1889,41.2068,58062.0
2018-12-04 11:40:00,45.97,46.04,45.93,45.96,139254.0,41.2068,41.2696,41.171,41.1979,139254.0
2018-12-04 11:50:00,45.96,46.03,45.87,45.87,445821.0,41.1979,41.2606,41.1172,41.1172,445821.0
2018-12-04 12:00:00,45.86,45.88,45.6,45.72,336877.0,41.1082,41.1262,40.8752,40.9827,336877.0
2018-12-04 12:10:00,45.72,45.72,45.54,45.62,169834.0,40.9827,40.9827,40.8214,40.8931,169834.0
2018-12-04 12:20:00,45.61,45.61,45.42,45.43,168078.0,40.8841,40.8841,40.7138,40.7228,168078.0
2018-12-04 12:30:00,45.42,45.56,45.29,45.5,234460.0,40.7138,40.8393,40.5973,40.7855,234460.0
2018-12-04 12:40:00,45.49,45.55,45.46,45.53,127260.0,40.7766,40.8303,40.7497,40.8124,127260.0
2018-12-04 12:50:00,45.52,45.55,45.36,45.38,243081.0,40.8035,40.8303,40.66,40.678,243081.0
2018-12-04 13:00:00,45.37,45.44,45.33,45.37,137496.0,40.669,40.7317,40.6331,40.669,137496.0
2018-12-04 13:10:00,45.37,45.42,45.3,45.33,189456.0,40.669,40.7138,40.6063,40.6331,189456.0
2018-12-04 13:20:00,45.33,45.34,45.13,45.19,158619.0,40.6331,40.6421,40.4539,40.5076,158619.0
2018-12-04 13:30:00,45.19,45.26,44.99,45.0,204609.0,40.5076,40.5704,40.3284,40.3373,204609.0
2018-12-04 13:40:00,45.0,45.26,44.92,45.22,176427.0,40.3373,40.5704,40.2656,40.5345,176427.0
2018-12-04 13:50:00,45.22,45.45,45.2,45.4,346312.0,40.5345,40.7407,40.5166,40.6959,346312.0
2018-12-04 14:00:00,45.39,45.58,45.33,45.57,296797.0,40.6869,40.8572,40.6331,40.8483,296797.0
2018-12-04 14:10:00,45.57,45.65,45.54,45.54,318730.0,40.8483,40.92,40.8214,40.8214,318730.0
2018-12-04 14:20:00,45.55,45.55,45.42,45.44,216969.0,40.8303,40.8303,40.7138,40.7317,216969.0
2018-12-04 14:30:00,45.45,45.59,45.45,45.55,128684.0,40.7407,40.8662,40.7407,40.8303,128684.0
2018-12-04 14:40:00,45.54,45.64,45.52,45.61,136528.0,40.8214,40.911,40.8035,40.8841,136528.0
2018-12-04 14:50:00,45.61,45.61,45.41,45.43,89788.0,40.8841,40.8841,40.7049,40.7228,89788.0
2018-12-04 15:00:00,45.42,45.42,45.3,45.31,92411.0,40.7138,40.7138,40.6063,40.6152,92411.0
2018-12-04 15:10:00,45.31,45.41,45.26,45.27,115524.0,40.6152,40.7049,40.5704,40.5794,115524.0
2018-12-04 15:20:00,45.28,45.34,45.16,45.17,185034.0,40.5883,40.6421,40.4808,40.4897,185034.0
2018-12-04 15:30:00,45.17,45.32,45.12,45.18,170006.0,40.4897,40.6242,40.4449,40.4987,170006.0
2018-12-04 15:40:00,45.18,45.22,45.11,45.22,424927.0,40.4987,40.5345,40.4359,40.5345,424927.0
2018-12-04 15:50:00,45.21,45.27,45.18,45.25,881983.0,40.5256,40.5794,40.4987,40.5614,881983.0
2018-12-06 09:30:00,44.55,44.61,44.17,44.58,560275.0,39.934,39.9877,39.5933,39.9609,560275.0
2018-12-06 09:40:00,44.58,44.58,44.25,44.27,287562.0,39.9609,39.9609,39.665,39.683,287562.0
2018-12-06 09:50:00,44.26,44.33,44.03,44.11,441001.0,39.674,39.7368,39.4678,39.5396,441001.0
2018-12-06 10:00:00,44.1,44.42,44.01,44.41,348317.0,39.5306,39.8174,39.4499,39.8085,348317.0
2018-12-06 10:10:00,44.41,44.54,44.28,44.39,309679.0,39.8085,39.925,39.6919,39.7905,309679.0
2018-12-06 10:20:00,44.4,44.57,44.36,44.47,271444.0,39.7995,39.9519,39.7636,39.8623,271444.0
2018-12-06 10:30:00,44.48,44.52,44.33,44.45,228965.0,39.8712,39.9071,39.7368,39.8443,228965.0
2018-12-06 10:40:00,44.45,44.58,44.37,44.4,226070.0,39.8443,39.9609,39.7726,39.7995,226070.0
2018-12-06 10:50:00,44.4,44.54,44.31,44.35,580223.0,39.7995,39.925,39.7188,39.7547,580223.0
2018-12-06 11:00:00,44.35,44.37,44.17,44.17,474868.0,39.7547,39.7726,39.5933,39.5933,474868.0
2018-12-06 11:10:00,44.18,44.21,44.07,44.16,117536.0,39.6023,39.6292,39.5037,39.5844,117536.0
2018-12-06 11:20:00,44.16,44.16,43.95,43.95,119897.0,39.5844,39.5844,39.3961,39.3961,119897.0
2018-12-06 11:30:00,43.96,44.23,43.95,44.21,169566.0,39.4051,39.6471,39.3961,39.6292,169566.0
2018-12-06 11:40:00,44.2,44.52,44.19,44.5,376541.0,39.6202,39.9071,39.6113,39.8891,376541.0
2018-12-06 11:50:00,44.51,44.63,44.45,44.58,130516.0,39.8981,40.0057,39.8443,39.9609,130516.0
2018-12-06 12:00:00,44.58,44.64,44.53,44.55,121461.0,39.9609,40.0146,39.916,39.934,121461.0
2018-12-06 12:10:00,44.55,44.7,44.51,44.57,95011.0,39.934,40.0684,39.8981,39.9519,95011.0
2018-12-06 12:20:00,44.57,44.82,44.52,44.81,163353.0,39.9519,40.176,39.9071,40.167,163353.0
2018-12-06 12:30:00,44.81,44.9,44.7,44.7,100578.0,40.167,40.2477,40.0684,40.0684,100578.0
2018-12-06 12:40:00,44.7,44.86,44.69,44.81,280012.0,40.0684,40.2118,40.0595,40.167,280012.0
2018-12-06 12:50:00,44.81,44.94,44.8,44.85,377188.0,40.167,40.2836,40.1581,40.2029,377188.0
2018-12-06 13:00:00,44.84,44.85,44.65,44.66,143882.0,40.1939,40.2029,40.0236,40.0326,143882.0
2018-12-06 13:10:00,44.65,44.68,44.54,44.55,67807.0,40.0236,40.0505,39.925,39.934,67807.0
2018-12-06 13:20:00,44.54,44.55,44.48,44.49,206984.0,39.925,39.934,39.8712,39.8802,206984.0
2018-12-06 13:30:00,44.48,44.55,44.41,44.51,58809.0,39.8712,39.934,39.8085,39.8981,58809.0
2018-12-06 13:40:00,44.5,44.68,44.5,44.68,34345.0,39.8891,40.0505,39.8891,40.0505,34345.0
2018-12-06 13:50:00,44.69,44.7,44.6,44.7,235535.0,40.0595,40.0684,39.9788,40.0684,235535.0
2018-12-06 14:00:00,44.69,44.79,44.63,44.66,93438.0,40.0595,40.1491,40.0057,40.0326,93438.0
2018-12-06 14:10:00,44.66,44.73,44.5,44.5,82079.0,40.0326,40.0953,39.8891,39.8891,82079.0
2018-12-06 14:20:00,44.5,44.68,44.48,44.68,44969.0,39.8891,40.0505,39.8712,40.0505,44969.0
2018-12-06 14:30:00,44.67,44.67,44.53,44.56,71488.0,40.0415,40.0415,39.916,39.9429,71488.0
2018-12-06 14:40:00,44.57,44.67,44.43,44.51,267684.0,39.9519,40.0415,39.8264,39.8981,267684.0
2018-12-06 14:50:00,44.51,44.69,44.51,44.61,89073.0,39.8981,40.0595,39.8981,39.9877,89073.0
2018-12-06 15:00:00,44.62,44.72,44.5,44.59,142144.0,39.9967,40.0863,39.8891,39.9698,142144.0
2018-12-06 15:10:00,44.58,44.69,44.54,44.68,112140.0,39.9609,40.0595,39.925,40.0505,112140.0
2018-12-06 15:20:00,44.67,44.73,44.61,44.72,405517.0,40.0415,40.0953,39.9877,40.0863,405517.0
2018-12-06 15:30:00,44.71,44.89,44.68,44.87,254178.0,40.0774,40.2387,40.0505,40.2208,254178.0
2018-12-06 15:40:00,44.87,44.96,44.76,44.95,296661.0,40.2208,40.3015,40.1222,40.2925,296661.0
2018-12-06 15:50:00,44.94,45.03,44.9,44.99,1434915.0,40.2836,40.3642,40.2477,40.3284,1434915.0
2018-12-07 09:30:00,44.68,45.04,44.68,45.02,137281.0,40.0505,40.3732,40.0505,40.3553,137281.0
2018-12-07 09:40:00,45.01,45.12,44.74,44.76,199133.0,40.3463,40.4449,40.1043,40.1222,199133.0
2018-12-07 09:50:00,44.76,44.91,44.68,44.85,158626.0,40.1222,40.2567,40.0505,40.2029,158626.0
2018-12-07 10:00:00,44.85,44.92,44.74,44.8,88788.0,40.2029,40.2656,40.1043,40.1581,88788.0
2018-12-07 10:10:00,44.8,44.81,44.45,44.49,112346.0,40.1581,40.167,39.8443,39.8802,112346.0
2018-12-07 10:20:00,44.49,44.58,44.38,44.51,246419.0,39.8802,39.9609,39.7816,39.8981,246419.0
2018-12-07 10:30:00,44.51,44.62,44.37,44.43,138595.0,39.8981,39.9967,39.7726,39.8264,138595.0
2018-12-07 10:40:00,44.42,44.64,44.39,44.52,91781.0,39.8174,40.0146,39.7905,39.9071,91781.0
2018-12-07 10:50:00,44.52,44.55,44.46,44.52,64581.0,39.9071,39.934,39.8533,39.9071,64581.0
2018-12-07 11:00:00,44.53,44.59,44.17,44.2,607012.0,39.916,39.9698,39.5933,39.6202,607012.0
2018-12-07 11:10:00,44.2,44.25,44.04,44.08,128978.0,39.6202,39.665,39.4768,39.5127,128978.0
2018-12-07 11:20:00,44.07,44.09,43.97,44.02,152349.0,39.5037,39.5216,39.4141,39.4589,152349.0
2018-12-07 11:30:00,44.01,44.08,43.93,44.04,145197.0,39.4499,39.5127,39.3782,39.4768,145197.0
2018-12-07 11:40:00,44.05,44.13,44.0,44.07,133362.0,39.4858,39.5575,39.4409,39.5037,133362.0
2018-12-07 11:50:00,44.07,44.08,43.85,43.86,102864.0,39.5037,39.5127,39.3065,39.3155,102864.0
2018-12-07 12:00:00,43.84,43.95,43.83,43.9,183129.0,39.2975,39.3961,39.2886,39.3513,183129.0
2018-12-07 12:10:00,43.89,43.97,43.72,43.74,126245.0,39.3423,39.4141,39.19,39.2079,126245.0
2018-12-07 12:20:00,43.74,43.81,43.7,43.73,166511.0,39.2079,39.2706,39.172,39.1989,166511.0
2018-12-07 12:30:00,43.72,43.72,43.52,43.55,390773.0,39.19,39.19,39.0107,39.0376,390773.0
2018-12-07 12:40:00,43.56,43.59,43.46,43.52,58305.0,39.0465,39.0734,38.9569,39.0107,58305.0
2018-12-07 12:50:00,43.52,43.79,43.51,43.77,211530.0,39.0107,39.2527,39.0017,39.2348,211530.0
2018-12-07 13:00:00,43.76,43.86,43.68,43.68,134274.0,39.2258,39.3155,39.1541,39.1541,134274.0
2018-12-07 13:10:00,43.68,43.71,43.49,43.49,80059.0,39.1541,39.181,38.9838,38.9838,80059.0
2018-12-07 13:20:00,43.49,43.63,43.49,43.56,247366.0,38.9838,39.1093,38.9838,39.0465,247366.0
2018-12-07 13:30:00,43.56,43.57,43.42,43.49,113339.0,39.0465,39.0555,38.921,38.9838,113339.0
2018-12-07 13:40:00,43.47,43.58,43.46,43.48,51640.0,38.9659,39.0645,38.9569,38.9748,51640.0
2018-12-07 13:50:00,43.48,43.51,43.38,43.39,217686.0,38.9748,39.0017,38.8852,38.8942,217686.0
2018-12-07 14:00:00,43.38,43.39,43.27,43.31,173726.0,38.8852,38.8942,38.7866,38.8224,173726.0
2018-12-07 14:10:00,43.32,43.5,43.26,43.48,201899.0,38.8314,38.9928,38.7776,38.9748,201899.0
2018-12-07 14:20:00,43.49,43.55,43.37,43.45,193490.0,38.9838,39.0376,38.8762,38.9479,193490.0
2018-12-07 14:30:00,43.45,43.48,43.36,43.37,192201.0,38.9479,38.9748,38.8673,38.8762,192201.0
2018-12-07 14:40:00,43.36,43.43,43.28,43.39,133568.0,38.8673,38.93,38.7956,38.8942,133568.0
2018-12-07 14:50:00,43.39,43.43,43.16,43.21,121665.0,38.8942,38.93,38.688,38.7328,121665.0
2018-12-07 15:00:00,43.21,43.28,43.12,43.27,266895.0,38.7328,38.7956,38.6521,38.7866,266895.0
2018-12-07 15:10:00,43.27,43.35,43.23,43.29,212546.0,38.7866,38.8583,38.7507,38.8045,212546.0
2018-12-07 15:20:00,43.29,43.39,43.22,43.36,294709.0,38.8045,38.8942,38.7418,38.8673,294709.0
2018-12-07 15:30:00,43.35,43.55,43.31,43.35,328227.0,38.8583,39.0376,38.8224,38.8583,328227.0
2018-12-07 15:40:00,43.35,43.43,43.32,43.32,410644.0,38.8583,38.93,38.8314,38.8314,410644.0
2018-12-07 15:50:00,43.32,43.43,43.31,43.31,1021117.0,38.8314,38.93,38.8224,38.8224,1021117.0
2018-12-10 09:30:00,43.51,43.81,43.51,43.64,348001.0,39.0017,39.2706,39.0017,39.1183,348001.0
2018-12-10 09:40:00,43.64,43.64,43.29,43.3,195464.0,39.1183,39.1183,38.8045,38.8135,195464.0
2018-12-10 09:50:00,43.29,43.38,43.07,43.28,259234.0,38.8045,38.8852,38.6073,38.7956,259234.0
2018-12-10 10:00:00,43.28,43.39,43.12,43.29,192042.0,38.7956,38.8942,38.6521,38.8045,192042.0
2018-12-10 10:10:00,43.29,43.51,43.23,43.49,276980.0,38.8045,39.0017,38.7507,38.9838,276980.0
2018-12-10 10:20:00,43.48,43.52,43.28,43.32,151349.0,38.9748,39.0107,38.7956,38.8314,151349.0
2018-12-10 10:30:00,43.31,43.36,43.09,43.1,164611.0,38.8224,38.8673,38.6252,38.6342,164611.0
2018-12-10 10:40:00,43.09,43.29,43.06,43.23,191169.0,38.6252,38.8045,38.5983,38.7507,191169.0
2018-12-10 10:50:00,43.24,43.24,42.96,43.01,164426.0,38.7597,38.7597,38.5087,38.5535,164426.0
2018-12-10 11:00:00,43.02,43.03,42.77,42.93,269467.0,38.5625,38.5715,38.3384,38.4818,269467.0
2018-12-10 11:10:00,42.93,42.97,42.74,42.81,203010.0,38.4818,38.5177,38.3115,38.3743,203010.0
2018-12-10 11:20:00,42.81,42.87,42.64,42.87,332081.0,38.3743,38.428,38.2219,38.428,332081.0
2018-12-10 11:30:00,42.87,43.2,42.85,43.13,357052.0,38.428,38.7238,38.4101,38.6611,357052.0
2018-12-10 11:40:00,43.14,43.27,43.06,43.26,198057.0,38.6701,38.7866,38.5983,38.7776,198057.0
2018-12-10 11:50:00,43.26,43.29,43.1,43.14,74654.0,38.7776,38.8045,38.6342,38.6701,74654.0
2018-12-10 12:00:00,43.13,43.18,43.04,43.13,122238.0,38.6611,38.7059,38.5804,38.6611,122238.0
2018-12-10 12:10:00,43.13,43.22,43.02,43.04,107994.0,38.6611,38.7418,38.5625,38.5804,107994.0
2018-12-10 12:20:00,43.02,43.11,42.94,43.07,69297.0,38.5625,38.6432,38.4908,38.6073,69297.0
2018-12-10 12:30:00,43.06,43.34,43.06,43.3,161620.0,38.5983,38.8493,38.5983,38.8135,161620.0
2018-12-10 12:40:00,43.3,43.47,43.3,43.45,210323.0,38.8135,38.9659,38.8135,38.9479,210323.0
2018-12-10 12:50:00,43.45,43.46,43.3,43.31,80504.0,38.9479,38.9569,38.8135,38.8224,80504.0
2018-12-10 13:00:00,43.32,43.35,43.21,43.24,124833.0,38.8314,38.8583,38.7328,38.7597,124833.0
2018-12-10 13:10:00,43.25,43.39,43.21,43.36,88813.0,38.7687,38.8942,38.7328,38.8673,88813.0
2018-12-10 13:20:00,43.36,43.39,43.21,43.21,41994.0,38.8673,38.8942,38.7328,38.7328,41994.0
2018-12-10 13:30:00,43.21,43.44,43.2,43.34,102834.0,38.7328,38.939,38.7238,38.8493,102834.0
2018-12-10 13:40:00,43.35,43.38,43.27,43.36,100665.0,38.8583,38.8852,38.7866,38.8673,100665.0
2018-12-10 13:50:00,43.38,43.52,43.37,43.46,575304.0,38.8852,39.0107,38.8762,38.9569,575304.0
2018-12-10 14:00:00,43.46,43.64,43.45,43.59,530826.0,38.9569,39.1183,38.9479,39.0734,530826.0
2018-12-10 14:10:00,43.59,43.61,43.39,43.41,104771.0,39.0734,39.0914,38.8942,38.9121,104771.0
2018-12-10 14:20:00,43.41,43.53,43.36,43.47,78369.0,38.9121,39.0196,38.8673,38.9659,78369.0
2018-12-10 14:30:00,43.47,43.7,43.47,43.64,328406.0,38.9659,39.172,38.9659,39.1183,328406.0
2018-12-10 14:40:00,43.63,43.72,43.57,43.58,57648.0,39.1093,39.19,39.0555,39.0645,57648.0
2018-12-10 14:50:00,43.59,43.62,43.4,43.41,122404.0,39.0734,39.1003,38.9031,38.9121,122404.0
2018-12-10 15:00:00,43.42,43.48,43.38,43.47,112133.0,38.921,38.9748,38.8852,38.9659,112133.0
2018-12-10 15:10:00,43.47,43.48,43.31,43.33,74740.0,38.9659,38.9748,38.8224,38.8404,74740.0
2018-12-10 15:20:00,43.33,43.45,43.33,43.44,77827.0,38.8404,38.9479,38.8404,38.939,77827.0
2018-12-10 15:30:00,43.45,43.68,43.44,43.62,243389.0,38.9479,39.1541,38.939,39.1003,243389.0
2018-12-10 15:40:00,43.63,43.64,43.5,43.5,120553.0,39.1093,39.1183,38.9928,38.9928,120553.0
2018-12-10 15:50:00,43.5,43.55,43.46,43.48,602786.0,38.9928,39.0376,38.9569,38.9748,602786.0
2018-12-11 09:30:00,44.04,44.18,43.8,43.87,378830.0,39.4768,39.6023,39.2617,39.3244,378830.0
2018-12-11 09:40:00,43.88,44.08,43.88,43.94,300098.0,39.3334,39.5127,39.3334,39.3872,300098.0
2018-12-11 09:50:00,43.93,44.05,43.8,43.96,115873.0,39.3782,39.4858,39.2617,39.4051,115873.0
2018-12-11 10:00:00,43.96,44.11,43.95,44.03,70733.0,39.4051,39.5396,39.3961,39.4678,70733.0
2018-12-11 10:10:00,44.03,44.04,43.89,44.01,86268.0,39.4678,39.4768,39.3423,39.4499,86268.0
2018-12-11 10:20:00,44.02,44.31,44.01,44.25,467049.0,39.4589,39.7188,39.4499,39.665,467049.0
2018-12-11 10:30:00,44.26,44.28,44.06,44.17,100354.0,39.674,39.6919,39.4947,39.5933,100354.0
2018-12-11 10:40:00,44.18,44.23,43.99,44.02,113267.0,39.6023,39.6471,39.432,39.4589,113267.0
2018-12-11 10:50:00,44.02,44.08,43.93,44.01,161097.0,39.4589,39.5127,39.3782,39.4499,161097.0
2018-12-11 11:00:00,44.01,44.01,43.88,43.99,97363.0,39.4499,39.4499,39.3334,39.432,97363.0
2018-12-11 11:10:00,43.99,44.0,43.7,43.8,88815.0,39.432,39.4409,39.172,39.2617,88815.0
2018-12-11 11:20:00,43.81,43.83,43.73,43.77,77631.0,39.2706,39.2886,39.1989,39.2348,77631.0
2018-12-11 11:30:00,43.76,43.81,43.65,43.79,157576.0,39.2258,39.2706,39.1272,39.2527,157576.0
2018-12-11 11:40:00,43.78,43.78,43.63,43.73,89062.0,39.2437,39.2437,39.1093,39.1989,89062.0
2018-12-11 11:50:00,43.73,43.84,43.73,43.79,89527.0,39.1989,39.2975,39.1989,39.2527,89527.0
2018-12-11 12:00:00,43.79,43.8,43.58,43.63,247529.0,39.2527,39.2617,39.0645,39.1093,247529.0
2018-12-11 12:10:00,43.63,43.63,43.43,43.49,72375.0,39.1093,39.1093,38.93,38.9838,72375.0
2018-12-11 12:20:00,43.48,43.57,43.47,43.53,80763.0,38.9748,39.0555,38.9659,39.0196,80763.0
2018-12-11 12:30:00,43.52,43.56,43.44,43.49,40137.0,39.0107,39.0465,38.939,38.9838,40137.0
2018-12-11 12:40:00,43.5,43.6,43.5,43.55,71594.0,38.9928,39.0824,38.9928,39.0376,71594.0
2018-12-11 12:50:00,43.55,43.56,43.45,43.47,58256.0,39.0376,39.0465,38.9479,38.9659,58256.0
2018-12-11 13:00:00,43.47,43.5,43.4,43.43,55530.0,38.9659,38.9928,38.9031,38.93,55530.0
2018-12-11 13:10:00,43.43,43.52,43.39,43.51,39003.0,38.93,39.0107,38.8942,39.0017,39003.0
2018-12-11 13:20:00,43.51,43.58,43.36,43.36,37708.0,39.0017,39.0645,38.8673,38.8673,37708.0
2018-12-11 13:30:00,43.36,43.36,43.27,43.33,81217.0,38.8673,38.8673,38.7866,38.8404,81217.0
2018-12-11 13:40:00,43.32,43.32,43.07,43.09,97095.0,38.8314,38.8314,38.6073,38.6252,97095.0
2018-12-11 13:50:00,43.08,43.12,42.97,42.98,65054.0,38.6163,38.6521,38.5177,38.5266,65054.0
2018-12-11 14:00:00,42.98,43.07,42.95,42.96,86537.0,38.5266,38.6073,38.4997,38.5087,86537.0
2018-12-11 14:10:00,42.96,43.13,42.91,43.11,108169.0,38.5087,38.6611,38.4639,38.6432,108169.0
2018-12-11 14:20:00,43.1,43.34,43.07,43.33,104546.0,38.6342,38.8493,38.6073,38.8404,104546.0
2018-12-11 14:30:00,43.33,43.42,43.33,43.38,93903.0,38.8404,38.921,38.8404,38.8852,93903.0
2018-12-11 14:40:00,43.38,43.5,43.37,43.39,96803.0,38.8852,38.9928,38.8762,38.8942,96803.0
2018-12-11 14:50:00,43.39,43.44,43.33,43.39,78134.0,38.8942,38.939,38.8404,38.8942,78134.0
2018-12-11 15:00:00,43.39,43.41,43.3,43.39,76093.0,38.8942,38.9121,38.8135,38.8942,76093.0
2018-12-11 15:10:00,43.39,43.55,43.38,43.47,90937.0,38.8942,39.0376,38.8852,38.9659,90937.0
2018-12-11 15:20:00,43.47,43.48,43.38,43.38,213008.0,38.9659,38.9748,38.8852,38.8852,213008.0
2018-12-11 15:30:00,43.38,43.52,43.35,43.36,210116.0,38.8852,39.0107,38.8583,38.8673,210116.0
2018-12-11 15:40:00,43.36,43.39,43.31,43.34,238449.0,38.8673,38.8942,38.8224,38.8493,238449.0
2018-12-11 15:50:00,43.35,43.36,43.28,43.3,534474.0,38.8583,38.8673,38.7956,38.8135,534474.0
2018-12-12 09:30:00,43.63,43.89,43.56,43.59,217092.0,39.1093,39.3423,39.0465,39.0734,217092.0
2018-12-12 09:40:00,43.59,43.66,43.46,43.57,180724.0,39.0734,39.1362,38.9569,39.0555,180724.0
2018-12-12 09:50:00,43.58,43.66,43.49,43.64,126993.0,39.0645,39.1362,38.9838,39.1183,126993.0
2018-12-12 10:00:00,43.65,43.77,43.57,43.77,199250.0,39.1272,39.2348,39.0555,39.2348,199250.0
2018-12-12 10:10:00,43.77,43.88,43.7,43.87,231335.0,39.2348,39.3334,39.172,39.3244,231335.0
2018-12-12 10:20:00,43.87,43.89,43.71,43.75,121744.0,39.3244,39.3423,39.181,39.2169,121744.0
2018-12-12 10:30:00,43.75,43.9,43.7,43.71,143244.0,39.2169,39.3513,39.172,39.181,143244.0
2018-12-12 10:40:00,43.71,43.9,43.7,43.89,93067.0,39.181,39.3513,39.172,39.3423,93067.0
2018-12-12 10:50:00,43.9,44.02,43.85,43.93,188580.0,39.3513,39.4589,39.3065,39.3782,188580.0
2018-12-12 11:00:00,43.94,44.02,43.89,43.92,106242.0,39.3872,39.4589,39.3423,39.3692,106242.0
2018-12-12 11:10:00,43.92,43.94,43.83,43.85,104456.0,39.3692,39.3872,39.2886,39.3065,104456.0
2018-12-12 11:20:00,43.86,43.87,43.76,43.77,210355.0,39.3155,39.3244,39.2258,39.2348,210355.0
2018-12-12 11:30:00,43.77,43.8,43.71,43.73,82574.0,39.2348,39.2617,39.181,39.1989,82574.0
2018-12-12 11:40:00,43.72,43.91,43.72,43.9,129373.0,39.19,39.3603,39.19,39.3513,129373.0
2018-12-12 11:50:00,43.89,43.97,43.84,43.95,317655.0,39.3423,39.4141,39.2975,39.3961,317655.0
2018-12-12 12:00:00,43.95,44.03,43.86,43.93,192246.0,39.3961,39.4678,39.3155,39.3782,192246.0
2018-12-12 12:10:00,43.93,43.96,43.88,43.92,121430.0,39.3782,39.4051,39.3334,39.3692,121430.0
2018-12-12 12:20:00,43.91,43.96,43.84,43.96,65689.0,39.3603,39.4051,39.2975,39.4051,65689.0
2018-12-12 12:30:00,43.96,43.97,43.87,43.89,49312.0,39.4051,39.4141,39.3244,39.3423,49312.0
2018-12-12 12:40:00,43.9,44.01,43.9,44.0,89822.0,39.3513,39.4499,39.3513,39.4409,89822.0
2018-12-12 12:50:00,43.99,44.08,43.99,44.05,136410.0,39.432,39.5127,39.432,39.4858,136410.0
2018-12-12 13:00:00,44.06,44.08,44.02,44.05,62523.0,39.4947,39.5127,39.4589,39.4858,62523.0
2018-12-12 13:10:00,44.05,44.14,44.04,44.05,50008.0,39.4858,39.5664,39.4768,39.4858,50008.0
2018-12-12 13:20:00,44.05,44.08,43.99,44.08,39742.0,39.4858,39.5127,39.432,39.5127,39742.0
2018-12-12 13:30:00,44.08,44.11,44.04,44.09,407186.0,39.5127,39.5396,39.4768,39.5216,407186.0
2018-12-12 13:40:00,44.09,44.16,44.07,44.15,234165.0,39.5216,39.5844,39.5037,39.5754,234165.0
2018-12-12 13:50:00,44.16,44.18,44.02,44.08,71124.0,39.5844,39.6023,39.4589,39.5127,71124.0
2018-12-12 14:00:00,44.09,44.09,43.95,43.96,75770.0,39.5216,39.5216,39.3961,39.4051,75770.0
2018-12-12 14:10:00,43.96,43.96,43.87,43.96,66478.0,39.4051,39.4051,39.3244,39.4051,66478.0
2018-12-12 14:20:00,43.97,43.98,43.8,43.81,130722.0,39.4141,39.423,39.2617,39.2706,130722.0
2018-12-12 14:30:00,43.82,43.84,43.71,43.77,61362.0,39.2796,39.2975,39.181,39.2348,61362.0
2018-12-12 14:40:00,43.78,43.79,43.68,43.71,53416.0,39.2437,39.2527,39.1541,39.181,53416.0
2018-12-12 14:50:00,43.7,43.8,43.65,43.77,71461.0,39.172,39.2617,39.1272,39.2348,71461.0
2018-12-12 15:00:00,43.77,43.84,43.72,43.84,92729.0,39.2348,39.2975,39.19,39.2975,92729.0
2018-12-12 15:10:00,43.84,43.86,43.73,43.75,196307.0,39.2975,39.3155,39.1989,39.2169,196307.0
2018-12-12 15:20:00,43.75,43.83,43.73,43.75,73620.0,39.2169,39.2886,39.1989,39.2169,73620.0
2018-12-12 15:30:00,43.75,43.93,43.75,43.93,216136.0,39.2169,39.3782,39.2169,39.3782,216136.0
2018-12-12 15:40:00,43.94,43.96,43.82,43.83,123871.0,39.3872,39.4051,39.2796,39.2886,123871.0
2018-12-12 15:50:00,43.83,43.83,43.69,43.71,300468.0,39.2886,39.2886,39.1631,39.181,300468.0
2018-12-13 09:30:00,43.59,43.84,43.47,43.67,117161.0,39.0734,39.2975,38.9659,39.1451,117161.0
2018-12-13 09:40:00,43.7,43.73,43.4,43.41,183796.0,39.172,39.1989,38.9031,38.9121,183796.0
2018-12-13 09:50:00,43.4,43.45,43.28,43.31,87856.0,38.9031,38.9479,38.7956,38.8224,87856.0
2018-12-13 10:00:00,43.31,43.44,43.27,43.27,106116.0,38.8224,38.939,38.7866,38.7866,106116.0
2018-12-13 10:10:00,43.27,43.37,43.17,43.17,93235.0,38.7866,38.8762,38.6969,38.6969,93235.0
2018-12-13 10:20:00,43.16,43.17,42.91,42.92,106011.0,38.688,38.6969,38.4639,38.4729,106011.0
2018-12-13 10:30:00,42.93,42.97,42.84,42.84,198927.0,38.4818,38.5177,38.4011,38.4011,198927.0
2018-12-13 10:40:00,42.85,42.91,42.79,42.8,416747.0,38.4101,38.4639,38.3563,38.3653,416747.0
2018-12-13 10:50:00,42.8,42.85,42.71,42.81,508607.0,38.3653,38.4101,38.2846,38.3743,508607.0
2018-12-13 11:00:00,42.82,42.9,42.66,42.89,205280.0,38.3832,38.4549,38.2398,38.446,205280.0
2018-12-13 11:10:00,42.89,42.89,42.75,42.76,147723.0,38.446,38.446,38.3205,38.3294,147723.0
2018-12-13 11:20:00,42.77,42.81,42.71,42.75,355824.0,38.3384,38.3743,38.2846,38.3205,355824.0
2018-12-13 11:30:00,42.75,42.84,42.72,42.75,185526.0,38.3205,38.4011,38.2936,38.3205,185526.0
2018-12-13 11:40:00,42.73,42.87,42.72,42.75,96233.0,38.3025,38.428,38.2936,38.3205,96233.0
2018-12-13 11:50:00,42.74,42.81,42.69,42.72,189913.0,38.3115,38.3743,38.2667,38.2936,189913.0
2018-12-13 12:00:00,42.71,42.73,42.63,42.66,97871.0,38.2846,38.3025,38.2129,38.2398,97871.0
2018-12-13 12:10:00,42.65,42.69,42.59,42.65,235719.0,38.2308,38.2667,38.177,38.2308,235719.0
2018-12-13 12:20:00,42.65,42.65,42.57,42.57,149151.0,38.2308,38.2308,38.1591,38.1591,149151.0
2018-12-13 12:30:00,42.57,42.67,42.52,42.67,527533.0,38.1591,38.2488,38.1143,38.2488,527533.0
2018-12-13 12:40:00,42.67,42.69,42.57,42.61,186963.0,38.2488,38.2667,38.1591,38.195,186963.0
2018-12-13 12:50:00,42.62,42.64,42.51,42.56,120439.0,38.2039,38.2219,38.1053,38.1502,120439.0
2018-12-13 13:00:00,42.56,42.57,42.44,42.51,247559.0,38.1502,38.1591,38.0426,38.1053,247559.0
2018-12-13 13:10:00,42.51,42.55,42.45,42.51,46800.0,38.1053,38.1412,38.0516,38.1053,46800.0
2018-12-13 13:20:00,42.51,42.55,42.45,42.55,127221.0,38.1053,38.1412,38.0516,38.1412,127221.0
2018-12-13 13:30:00,42.55,42.68,42.53,42.66,242718.0,38.1412,38.2577,38.1233,38.2398,242718.0
2018-12-13 13:40:00,42.67,42.7,42.54,42.54,67304.0,38.2488,38.2756,38.1322,38.1322,67304.0
2018-12-13 13:50:00,42.54,42.55,42.4,42.42,82814.0,38.1322,38.1412,38.0067,38.0247,82814.0
2018-12-13 14:00:00,42.43,42.46,42.35,42.37,130288.0,38.0336,38.0605,37.9619,37.9798,130288.0
2018-12-13 14:10:00,42.37,42.41,42.34,42.41,201177.0,37.9798,38.0157,37.9529,38.0157,201177.0
2018-12-13 14:20:00,42.42,42.48,42.39,42.48,148847.0,38.0247,38.0784,37.9978,38.0784,148847.0
2018-12-13 14:30:00,42.47,42.47,42.38,42.42,106684.0,38.0695,38.0695,37.9888,38.0247,106684.0
2018-12-13 14:40:00,42.42,42.46,42.39,42.39,174660.0,38.0247,38.0605,37.9978,37.9978,174660.0
2018-12-13 14:50:00,42.39,42.49,42.38,42.48,90682.0,37.9978,38.0874,37.9888,38.0784,90682.0
2018-12-13 15:00:00,42.48,42.5,42.39,42.39,68825.0,38.0784,38.0964,37.9978,37.9978,68825.0
2018-12-13 15:10:00,42.39,42.51,42.38,42.51,95400.0,37.9978,38.1053,37.9888,38.1053,95400.0
2018-12-13 15:20:00,42.51,42.53,42.47,42.47,86990.0,38.1053,38.1233,38.0695,38.0695,86990.0
2018-12-13 15:30:00,42.47,42.55,42.44,42.49,194528.0,38.0695,38.1412,38.0426,38.0874,194528.0
2018-12-13 15:40:00,42.49,42.59,42.49,42.55,255747.0,38.0874,38.177,38.0874,38.1412,255747.0
2018-12-13 15:50:00,42.55,42.56,42.49,42.5,503756.0,38.1412,38.1502,38.0874,38.0964,503756.0
2018-12-14 09:30:00,42.19,42.68,42.16,42.62,317611.0,37.8185,38.2577,37.7916,38.2039,317611.0
2018-12-14 09:40:00,42.62,42.8,42.56,42.73,294014.0,38.2039,38.3653,38.1502,38.3025,294014.0
2018-12-14 09:50:00,42.72,42.76,42.61,42.73,102212.0,38.2936,38.3294,38.195,38.3025,102212.0
2018-12-14 10:00:00,42.73,42.8,42.69,42.78,98632.0,38.3025,38.3653,38.2667,38.3474,98632.0
2018-12-14 10:10:00,42.79,42.93,42.76,42.88,273668.0,38.3563,38.4818,38.3294,38.437,273668.0
2018-12-14 10:20:00,42.88,42.91,42.72,42.73,154681.0,38.437,38.4639,38.2936,38.3025,154681.0
2018-12-14 10:30:00,42.73,42.8,42.56,42.79,291348.0,38.3025,38.3653,38.1502,38.3563,291348.0
2018-12-14 10:40:00,42.78,42.83,42.69,42.79,86032.0,38.3474,38.3922,38.2667,38.3563,86032.0
2018-12-14 10:50:00,42.78,42.79,42.6,42.61,59915.0,38.3474,38.3563,38.186,38.195,59915.0
2018-12-14 11:00:00,42.6,42.75,42.59,42.74,231781.0,38.186,38.3205,38.177,38.3115,231781.0
2018-12-14 11:10:00,42.73,42.74,42.64,42.72,161171.0,38.3025,38.3115,38.2219,38.2936,161171.0
2018-12-14 11:20:00,42.73,42.75,42.58,42.64,130337.0,38.3025,38.3205,38.1681,38.2219,130337.0
2018-12-14 11:30:00,42.65,42.75,42.63,42.69,201425.0,38.2308,38.3205,38.2129,38.2667,201425.0
2018-12-14 11:40:00,42.69,42.73,42.48,42.48,181017.0,38.2667,38.3025,38.0784,38.0784,181017.0
2018-12-14 11:50:00,42.48,42.48,42.33,42.37,675803.0,38.0784,38.0784,37.944,37.9798,675803.0
2018-12-14 12:00:00,42.37,42.42,42.3,42.32,399100.0,37.9798,38.0247,37.9171,37.935,399100.0
2018-12-14 12:10:00,42.32,42.38,42.26,42.36,465925.0,37.935,37.9888,37.8812,37.9709,465925.0
2018-12-14 12:20:00,42.36,42.37,42.29,42.33,301412.0,37.9709,37.9798,37.9081,37.944,301412.0
2018-12-14 12:30:00,42.33,42.4,42.32,42.35,154792.0,37.944,38.0067,37.935,37.9619,154792.0
2018-12-14 12:40:00,42.34,42.34,42.27,42.29,99906.0,37.9529,37.9529,37.8902,37.9081,99906.0
2018-12-14 12:50:00,42.28,42.33,42.25,42.27,86536.0,37.8992,37.944,37.8723,37.8902,86536.0
2018-12-14 13:00:00,42.26,42.32,42.21,42.32,78318.0,37.8812,37.935,37.8364,37.935,78318.0
2018-12-14 13:10:00,42.32,42.37,42.29,42.3,133218.0,37.935,37.9798,37.9081,37.9171,133218.0
2018-12-14 13:20:00,42.29,42.29,42.23,42.26,57575.0,37.9081,37.9081,37.8543,37.8812,57575.0
2018-12-14 13:30:00,42.25,42.25,42.14,42.15,281594.0,37.8723,37.8723,37.7737,37.7826,281594.0
2018-12-14 13:40:00,42.15,42.23,42.14,42.16,133041.0,37.7826,37.8543,37.7737,37.7916,133041.0
2018-12-14 13:50:00,42.16,42.18,42.11,42.12,166111.0,37.7916,37.8095,37.7468,37.7557,166111.0
2018-12-14 14:00:00,42.12,42.14,42.08,42.12,237402.0,37.7557,37.7737,37.7199,37.7557,237402.0
2018-12-14 14:10:00,42.12,42.16,42.05,42.12,180283.0,37.7557,37.7916,37.693,37.7557,180283.0
2018-12-14 14:20:00,42.12,42.21,42.11,42.19,139193.0,37.7557,37.8364,37.7468,37.8185,139193.0
2018-12-14 14:30:00,42.19,42.2,41.94,41.95,548697.0,37.8185,37.8275,37.5944,37.6034,548697.0
2018-12-14 14:40:00,41.95,42.02,41.88,41.9,538534.0,37.6034,37.6661,37.5406,37.5585,538534.0
2018-12-14 14:50:00,41.91,42.09,41.88,42.07,508859.0,37.5675,37.7289,37.5406,37.7109,508859.0
2018-12-14 15:00:00,42.07,42.13,42.02,42.03,148405.0,37.7109,37.7647,37.6661,37.6751,148405.0
2018-12-14 15:10:00,42.04,42.17,42.03,42.17,134942.0,37.684,37.8006,37.6751,37.8006,134942.0
2018-12-14 15:20:00,42.17,42.18,42.08,42.08,99868.0,37.8006,37.8095,37.7199,37.7199,99868.0
2018-12-14 15:30:00,42.07,42.1,41.99,42.0,112703.0,37.7109,37.7378,37.6392,37.6482,112703.0
2018-12-14 15:40:00,41.99,42.0,41.88,41.93,290880.0,37.6392,37.6482,37.5406,37.5854,290880.0
2018-12-14 15:50:00,41.93,42.07,41.9,42.02,624133.0,37.5854,37.7109,37.5585,37.6661,624133.0
2018-12-17 09:30:00,41.69,41.73,41.42,41.48,574464.0,37.3703,37.4062,37.1283,37.1821,574464.0
2018-12-17 09:40:00,41.49,41.49,41.18,41.19,516822.0,37.191,37.191,36.9131,36.9221,516822.0
2018-12-17 09:50:00,41.19,41.48,41.1,41.45,493047.0,36.9221,37.1821,36.8414,37.1552,493047.0
2018-12-17 10:00:00,41.45,41.51,41.37,41.5,216185.0,37.1552,37.209,37.0835,37.2,216185.0
2018-12-17 10:10:00,41.5,41.59,41.44,41.47,146621.0,37.2,37.2807,37.1462,37.1731,146621.0
2018-12-17 10:20:00,41.46,41.58,41.44,41.46,243228.0,37.1641,37.2717,37.1462,37.1641,243228.0
2018-12-17 10:30:00,41.46,41.5,41.33,41.39,188209.0,37.1641,37.2,37.0476,37.1014,188209.0
2018-12-17 10:40:00,41.39,41.67,41.37,41.6,511012.0,37.1014,37.3524,37.0835,37.2896,511012.0
2018-12-17 10:50:00,41.6,41.81,41.58,41.74,365774.0,37.2896,37.4779,37.2717,37.4151,365774.0
2018-12-17 11:00:00,41.74,41.89,41.74,41.88,143398.0,37.4151,37.5496,37.4151,37.5406,143398.0
2018-12-17 11:10:00,41.89,42.04,41.88,41.94,576312.0,37.5496,37.684,37.5406,37.5944,576312.0
2018-12-17 11:20:00,41.94,42.04,41.92,41.97,198340.0,37.5944,37.684,37.5765,37.6213,198340.0
2018-12-17 11:30:00,41.97,41.99,41.87,41.91,477998.0,37.6213,37.6392,37.5316,37.5675,477998.0
2018-12-17 11:40:00,41.91,42.02,41.82,42.02,293410.0,37.5675,37.6661,37.4868,37.6661,293410.0
2018-12-17 11:50:00,42.02,42.15,42.02,42.12,482366.0,37.6661,37.7826,37.6661,37.7557,482366.0
2018-12-17 12:00:00,42.12,42.18,42.05,42.06,179635.0,37.7557,37.8095,37.693,37.702,179635.0
2018-12-17 12:10:00,42.05,42.07,41.89,41.91,228318.0,37.693,37.7109,37.5496,37.5675,228318.0
2018-12-17 12:20:00,41.91,41.94,41.83,41.86,77588.0,37.5675,37.5944,37.4958,37.5227,77588.0
2018-12-17 12:30:00,41.86,41.87,41.62,41.69,145869.0,37.5227,37.5316,37.3076,37.3703,145869.0
2018-12-17 12:40:00,41.69,41.71,41.59,41.64,81024.0,37.3703,37.3882,37.2807,37.3255,81024.0
2018-12-17 12:50:00,41.63,41.65,41.48,41.52,73375.0,37.3165,37.3344,37.1821,37.2179,73375.0
2018-12-17 13:00:00,41.51,41.62,41.48,41.6,70668.0,37.209,37.3076,37.1821,37.2896,70668.0
2018-12-17 13:10:00,41.6,41.64,41.56,41.57,91570.0,37.2896,37.3255,37.2538,37.2627,91570.0
2018-12-17 13:20:00,41.58,41.66,41.5,41.58,72105.0,37.2717,37.3434,37.2,37.2717,72105.0
2018-12-17 13:30:00,41.58,41.61,41.39,41.43,123627.0,37.2717,37.2986,37.1014,37.1372,123627.0
2018-12-17 13:40:00,41.43,41.53,41.36,41.37,207288.0,37.1372,37.2269,37.0745,37.0835,207288.0
2018-12-17 13:50:00,41.38,41.46,41.34,41.35,299596.0,37.0924,37.1641,37.0566,37.0655,299596.0
2018-12-17 14:00:00,41.35,41.38,41.25,41.3,497615.0,37.0655,37.0924,36.9759,37.0207,497615.0
2018-12-17 14:10:00,41.29,41.33,41.27,41.28,152121.0,37.0117,37.0476,36.9938,37.0028,152121.0
2018-12-17 14:20:00,41.28,41.4,41.26,41.31,396713.0,37.0028,37.1103,36.9849,37.0297,396713.0
2018-12-17 14:30:00,41.32,41.38,41.29,41.33,300025.0,37.0386,37.0924,37.0117,37.0476,300025.0
2018-12-17 14:40:00,41.33,41.41,41.31,41.31,236986.0,37.0476,37.1193,37.0297,37.0297,236986.0
2018-12-17 14:50:00,41.31,41.32,41.19,41.23,126464.0,37.0297,37.0386,36.9221,36.958,126464.0
2018-12-17 15:00:00,41.22,41.25,41.11,41.12,186766.0,36.949,36.9759,36.8504,36.8594,186766.0
2018-12-17 15:10:00,41.11,41.26,41.11,41.15,192788.0,36.8504,36.9849,36.8504,36.8863,192788.0
2018-12-17 15:20:00,41.15,41.16,40.97,41.0,279459.0,36.8863,36.8952,36.7249,36.7518,279459.0
2018-12-17 15:30:00,41.01,41.02,40.89,40.93,251824.0,36.7608,36.7697,36.6532,36.689,251824.0
2018-12-17 15:40:00,40.93,40.96,40.81,40.87,338215.0,36.689,36.7159,36.5815,36.6353,338215.0
2018-12-17 15:50:00,40.87,41.11,40.86,41.1,1109170.0,36.6353,36.8504,36.6263,36.8414,1109170.0
2018-12-18 09:30:00,41.31,41.56,41.21,41.5,191734.0,37.0297,37.2538,36.94,37.2,191734.0
2018-12-18 09:40:00,41.52,41.75,41.45,41.68,196245.0,37.2179,37.4241,37.1552,37.3613,196245.0
2018-12-18 09:50:00,41.67,41.71,41.58,41.71,330659.0,37.3524,37.3882,37.2717,37.3882,330659.0
2018-12-18 10:00:00,41.71,41.73,41.45,41.56,115506.0,37.3882,37.4062,37.1552,37.2538,115506.0
2018-12-18 10:10:00,41.56,41.58,41.41,41.49,62188.0,37.2538,37.2717,37.1193,37.191,62188.0
2018-12-18 10:20:00,41.5,41.52,41.38,41.45,59659.0,37.2,37.2179,37.0924,37.1552,59659.0
2018-12-18 10:30:00,41.45,41.6,41.43,41.57,123350.0,37.1552,37.2896,37.1372,37.2627,123350.0
2018-12-18 10:40:00,41.58,41.61,41.37,41.4,238022.0,37.2717,37.2986,37.0835,37.1103,238022.0
2018-12-18 10:50:00,41.4,41.48,41.4,41.42,170307.0,37.1103,37.1821,37.1103,37.1283,170307.0
2018-12-18 11:00:00,41.42,41.49,41.31,41.34,113827.0,37.1283,37.191,37.0297,37.0566,113827.0
2018-12-18 11:10:00,41.34,41.35,41.26,41.3,115310.0,37.0566,37.0655,36.9849,37.0207,115310.0
2018-12-18 11:20:00,41.29,41.32,41.17,41.31,173731.0,37.0117,37.0386,36.9042,37.0297,173731.0
2018-12-18 11:30:00,41.32,41.45,41.3,41.36,270775.0,37.0386,37.1552,37.0207,37.0745,270775.0
2018-12-18 11:40:00,41.36,41.41,41.28,41.4,63201.0,37.0745,37.1193,37.0028,37.1103,63201.0
2018-12-18 11:50:00,41.4,41.44,41.31,41.35,84453.0,37.1103,37.1462,37.0297,37.0655,84453.0
2018-12-18 12:00:00,41.34,41.52,41.34,41.5,149880.0,37.0566,37.2179,37.0566,37.2,149880.0
2018-12-18 12:10:00,41.51,41.57,41.49,41.57,181972.0,37.209,37.2627,37.191,37.2627,181972.0
2018-12-18 12:20:00,41.58,41.64,41.54,41.59,171902.0,37.2717,37.3255,37.2358,37.2807,171902.0
2018-12-18 12:30:00,41.6,41.67,41.54,41.56,74969.0,37.2896,37.3524,37.2358,37.2538,74969.0
2018-12-18 12:40:00,41.56,41.62,41.49,41.6,119233.0,37.2538,37.3076,37.191,37.2896,119233.0
2018-12-18 12:50:00,41.6,41.69,41.57,41.67,70899.0,37.2896,37.3703,37.2627,37.3524,70899.0
2018-12-18 13:00:00,41.67,41.68,41.57,41.6,98700.0,37.3524,37.3613,37.2627,37.2896,98700.0
2018-12-18 13:10:00,41.61,41.67,41.6,41.61,35590.0,37.2986,37.3524,37.2896,37.2986,35590.0
2018-12-18 13:20:00,41.61,41.7,41.57,41.58,126137.0,37.2986,37.3793,37.2627,37.2717,126137.0
2018-12-18 13:30:00,41.57,41.58,41.46,41.47,94688.0,37.2627,37.2717,37.1641,37.1731,94688.0
2018-12-18 13:40:00,41.47,41.57,41.47,41.56,63920.0,37.1731,37.2627,37.1731,37.2538,63920.0
2018-12-18 13:50:00,41.56,41.56,41.4,41.44,175624.0,37.2538,37.2538,37.1103,37.1462,175624.0
2018-12-18 14:00:00,41.44,41.56,41.43,41.56,77535.0,37.1462,37.2538,37.1372,37.2538,77535.0
2018-12-18 14:10:00,41.55,41.56,41.44,41.47,78719.0,37.2448,37.2538,37.1462,37.1731,78719.0
2018-12-18 14:20:00,41.46,41.54,41.43,41.52,83493.0,37.1641,37.2358,37.1372,37.2179,83493.0
2018-12-18 14:30:00,41.52,41.52,41.37,41.42,229588.0,37.2179,37.2179,37.0835,37.1283,229588.0
2018-12-18 14:40:00,41.41,41.43,41.24,41.31,166466.0,37.1193,37.1372,36.9669,37.0297,166466.0
2018-12-18 14:50:00,41.3,41.32,41.15,41.16,331037.0,37.0207,37.0386,36.8863,36.8952,331037.0
2018-12-18 15:00:00,41.17,41.27,41.12,41.21,341127.0,36.9042,36.9938,36.8594,36.94,341127.0
2018-12-18 15:10:00,41.2,41.31,41.18,41.26,186448.0,36.9311,37.0297,36.9131,36.9849,186448.0
2018-12-18 15:20:00,41.27,41.29,41.17,41.22,189894.0,36.9938,37.0117,36.9042,36.949,189894.0
2018-12-18 15:30:00,41.23,41.35,41.22,41.29,174225.0,36.958,37.0655,36.949,37.0117,174225.0
2018-12-18 15:40:00,41.28,41.5,41.28,41.48,263296.0,37.0028,37.2,37.0028,37.1821,263296.0
2018-12-18 15:50:00,41.48,41.48,41.27,41.28,462406.0,37.1821,37.1821,36.9938,37.0028,462406.0
2018-12-19 09:30:00,41.49,41.66,41.37,41.44,98219.0,37.191,37.3434,37.0835,37.1462,98219.0
2018-12-19 09:40:00,41.45,41.6,41.42,41.53,172219.0,37.1552,37.2896,37.1283,37.2269,172219.0
2018-12-19 09:50:00,41.53,41.68,41.43,41.51,441717.0,37.2269,37.3613,37.1372,37.209,441717.0
2018-12-19 10:00:00,41.51,41.61,41.48,41.5,188992.0,37.209,37.2986,37.1821,37.2,188992.0
2018-12-19 10:10:00,41.48,41.58,41.41,41.56,66252.0,37.1821,37.2717,37.1193,37.2538,66252.0
2018-12-19 10:20:00,41.56,41.64,41.52,41.57,69250.0,37.2538,37.3255,37.2179,37.2627,69250.0
2018-12-19 10:30:00,41.57,41.62,41.55,41.58,82227.0,37.2627,37.3076,37.2448,37.2717,82227.0
2018-12-19 10:40:00,41.58,41.61,41.44,41.45,76469.0,37.2717,37.2986,37.1462,37.1552,76469.0
2018-12-19 10:50:00,41.46,41.56,41.45,41.54,135310.0,37.1641,37.2538,37.1552,37.2358,135310.0
2018-12-19 11:00:00,41.55,41.55,41.47,41.49,176826.0,37.2448,37.2448,37.1731,37.191,176826.0
2018-12-19 11:10:00,41.5,41.5,41.41,41.44,83124.0,37.2,37.2,37.1193,37.1462,83124.0
2018-12-19 11:20:00,41.44,41.54,41.44,41.5,90574.0,37.1462,37.2358,37.1462,37.2,90574.0
2018-12-19 11:30:00,41.5,41.5,41.41,41.43,70658.0,37.2,37.2,37.1193,37.1372,70658.0
2018-12-19 11:40:00,41.43,41.51,41.36,41.5,235641.0,37.1372,37.209,37.0745,37.2,235641.0
2018-12-19 11:50:00,41.51,41.6,41.5,41.58,48721.0,37.209,37.2896,37.2,37.2717,48721.0
2018-12-19 12:00:00,41.58,41.67,41.54,41.66,109996.0,37.2717,37.3524,37.2358,37.3434,109996.0
2018-12-19 12:10:00,41.65,41.65,41.58,41.63,52799.0,37.3344,37.3344,37.2717,37.3165,52799.0
2018-12-19 12:20:00,41.63,41.7,41.6,41.66,112815.0,37.3165,37.3793,37.2896,37.3434,112815.0
2018-12-19 12:30:00,41.66,41.69,41.65,41.66,178853.0,37.3434,37.3703,37.3344,37.3434,178853.0
2018-12-19 12:40:00,41.66,41.67,41.62,41.63,45409.0,37.3434,37.3524,37.3076,37.3165,45409.0
2018-12-19 12:50:00,41.63,41.69,41.6,41.6,56018.0,37.3165,37.3703,37.2896,37.2896,56018.0
2018-12-19 13:00:00,41.6,41.65,41.58,41.59,93273.0,37.2896,37.3344,37.2717,37.2807,93273.0
2018-12-19 13:10:00,41.59,41.63,41.54,41.58,46474.0,37.2807,37.3165,37.2358,37.2717,46474.0
2018-12-19 13:20:00,41.58,41.63,41.53,41.58,96394.0,37.2717,37.3165,37.2269,37.2717,96394.0
2018-12-19 13:30:00,41.59,41.64,41.58,41.64,71623.0,37.2807,37.3255,37.2717,37.3255,71623.0
2018-12-19 13:40:00,41.65,41.81,41.64,41.81,376999.0,37.3344,37.4779,37.3255,37.4779,376999.0
2018-12-19 13:50:00,41.8,41.88,41.76,41.83,222346.0,37.4689,37.5406,37.433,37.4958,222346.0
2018-12-19 14:00:00,41.87,41.87,41.15,41.21,318257.0,37.5316,37.5316,36.8863,36.94,318257.0
2018-12-19 14:10:00,41.23,41.36,41.0,41.31,312346.0,36.958,37.0745,36.7518,37.0297,312346.0
2018-12-19 14:20:00,41.31,41.48,41.24,41.45,177163.0,37.0297,37.1821,36.9669,37.1552,177163.0
2018-12-19 14:30:00,41.45,41.64,41.41,41.57,147641.0,37.1552,37.3255,37.1193,37.2627,147641.0
2018-12-19 14:40:00,41.57,41.57,41.1,41.18,260282.0,37.2627,37.2627,36.8414,36.9131,260282.0
2018-12-19 14:50:00,41.18,41.19,40.78,40.88,215578.0,36.9131,36.9221,36.5546,36.6442,215578.0
2018-12-19 15:00:00,40.88,40.88,40.49,40.72,321622.0,36.6442,36.6442,36.2946,36.5008,321622.0
2018-12-19 15:10:00,40.71,40.9,40.62,40.75,308675.0,36.4918,36.6622,36.4112,36.5277,308675.0
2018-12-19 15:20:00,40.75,40.85,40.55,40.56,264563.0,36.5277,36.6173,36.3484,36.3574,264563.0
2018-12-19 15:30:00,40.56,40.73,40.54,40.58,240783.0,36.3574,36.5098,36.3395,36.3753,240783.0
2018-12-19 15:40:00,40.57,40.68,40.49,40.67,292052.0,36.3663,36.465,36.2946,36.456,292052.0
2018-12-19 15:50:00,40.66,40.75,40.64,40.68,559135.0,36.447,36.5277,36.4291,36.465,559135.0
2018-12-20 09:30:00,40.5,40.63,40.33,40.53,381485.0,36.3036,36.4201,36.1512,36.3305,381485.0
2018-12-20 09:40:00,40.52,40.52,40.18,40.35,243538.0,36.3215,36.3215,36.0168,36.1691,243538.0
2018-12-20 09:50:00,40.34,40.52,40.15,40.52,444908.0,36.1602,36.3215,35.9899,36.3215,444908.0
2018-12-20 10:00:00,40.51,40.71,40.44,40.64,406452.0,36.3126,36.4918,36.2498,36.4291,406452.0
2018-12-20 10:10:00,40.63,40.67,40.52,40.52,265776.0,36.4201,36.456,36.3215,36.3215,265776.0
2018-12-20 10:20:00,40.52,40.64,40.46,40.56,257661.0,36.3215,36.4291,36.2677,36.3574,257661.0
2018-12-20 10:30:00,40.56,40.63,40.43,40.53,119072.0,36.3574,36.4201,36.2409,36.3305,119072.0
2018-12-20 10:40:00,40.54,40.76,40.46,40.46,210640.0,36.3395,36.5367,36.2677,36.2677,210640.0
2018-12-20 10:50:00,40.46,40.55,40.39,40.41,129518.0,36.2677,36.3484,36.205,36.2229,129518.0
2018-12-20 11:00:00,40.41,40.5,40.31,40.35,140157.0,36.2229,36.3036,36.1333,36.1691,140157.0
2018-12-20 11:10:00,40.35,40.41,40.22,40.25,286998.0,36.1691,36.2229,36.0526,36.0795,286998.0
2018-12-20 11:20:00,40.25,40.25,40.01,40.09,200189.0,36.0795,36.0795,35.8644,35.9361,200189.0
2018-12-20 11:30:00,40.09,40.15,40.01,40.02,367635.0,35.9361,35.9899,35.8644,35.8733,367635.0
2018-12-20 11:40:00,40.03,40.08,39.92,39.93,166079.0,35.8823,35.9271,35.7837,35.7927,166079.0
2018-12-20 11:50:00,39.93,40.19,39.87,39.99,172773.0,35.7927,36.0257,35.7389,35.8464,172773.0
2018-12-20 12:00:00,39.99,40.09,39.94,39.99,143379.0,35.8464,35.9361,35.8016,35.8464,143379.0
2018-12-20 12:10:00,39.99,40.08,39.9,40.06,112613.0,35.8464,35.9271,35.7658,35.9092,112613.0
2018-12-20 12:20:00,40.05,40.16,40.02,40.16,132372.0,35.9002,35.9988,35.8733,35.9988,132372.0
2018-12-20 12:30:00,40.15,40.18,39.94,39.95,396360.0,35.9899,36.0168,35.8016,35.8106,396360.0
2018-12-20 12:40:00,39.94,40.0,39.86,39.93,100858.0,35.8016,35.8554,35.7299,35.7927,100858.0
2018-12-20 12:50:00,39.92,40.01,39.88,39.98,284399.0,35.7837,35.8644,35.7478,35.8375,284399.0
2018-12-20 13:00:00,39.97,39.98,39.81,39.82,134370.0,35.8285,35.8375,35.6851,35.6941,134370.0
2018-12-20 13:10:00,39.81,39.9,39.78,39.82,324079.0,35.6851,35.7658,35.6582,35.6941,324079.0
2018-12-20 13:20:00,39.81,39.89,39.77,39.78,424912.0,35.6851,35.7568,35.6492,35.6582,424912.0
2018-12-20 13:30:00,39.79,39.8,39.64,39.72,391650.0,35.6672,35.6761,35.5327,35.6044,391650.0
2018-12-20 13:40:00,39.72,39.75,39.61,39.71,151084.0,35.6044,35.6313,35.5058,35.5955,151084.0
2018-12-20 13:50:00,39.72,39.72,39.56,39.59,173258.0,35.6044,35.6044,35.461,35.4879,173258.0
2018-12-20 14:00:00,39.59,39.61,39.43,39.45,395600.0,35.4879,35.5058,35.3445,35.3624,395600.0
2018-12-20 14:10:00,39.45,39.46,39.3,39.34,178276.0,35.3624,35.3714,35.2279,35.2638,178276.0
2018-12-20 14:20:00,39.34,39.68,39.34,39.66,135922.0,35.2638,35.5686,35.2638,35.5506,135922.0
2018-12-20 14:30:00,39.65,39.82,39.59,39.8,1082436.0,35.5417,35.6941,35.4879,35.6761,1082436.0
2018-12-20 14:40:00,39.79,40.28,39.77,40.26,926580.0,35.6672,36.1064,35.6492,36.0885,926580.0
2018-12-20 14:50:00,40.26,40.26,39.95,40.04,252492.0,36.0885,36.0885,35.8106,35.8913,252492.0
2018-12-20 15:00:00,40.04,40.08,39.84,40.04,347753.0,35.8913,35.9271,35.712,35.8913,347753.0
2018-12-20 15:10:00,40.05,40.15,39.98,40.03,230715.0,35.9002,35.9899,35.8375,35.8823,230715.0
2018-12-20 15:20:00,40.02,40.22,40.01,40.05,368807.0,35.8733,36.0526,35.8644,35.9002,368807.0
2018-12-20 15:30:00,40.05,40.19,40.04,40.14,223027.0,35.9002,36.0257,35.8913,35.9809,223027.0
2018-12-20 15:40:00,40.14,40.17,39.91,39.94,323458.0,35.9809,36.0078,35.7747,35.8016,323458.0
2018-12-20 15:50:00,39.93,39.97,39.86,39.96,629009.0,35.7927,35.8285,35.7299,35.8196,629009.0
2018-12-21 09:30:00,39.88,39.97,39.71,39.89,643537.0,35.9025,35.9835,35.7495,35.9115,643537.0
2018-12-21 09:40:00,39.91,39.95,39.77,39.84,595786.0,35.9295,35.9655,35.8035,35.8665,595786.0
2018-12-21 09:50:00,39.84,39.9,39.7,39.85,184732.0,35.8665,35.9205,35.7405,35.8755,184732.0
2018-12-21 10:00:00,39.85,39.89,39.73,39.83,722573.0,35.8755,35.9115,35.7675,35.8575,722573.0
2018-12-21 10:10:00,39.83,40.33,39.83,40.3,287672.0,35.8575,36.3076,35.8575,36.2806,287672.0
2018-12-21 10:20:00,40.32,40.56,40.26,40.34,1091327.0,36.2986,36.5147,36.2446,36.3166,1091327.0
2018-12-21 10:30:00,40.34,40.35,40.14,40.2,224880.0,36.3166,36.3256,36.1366,36.1906,224880.0
2018-12-21 10:40:00,40.19,40.22,40.1,40.14,123688.0,36.1816,36.2086,36.1006,36.1366,123688.0
2018-12-21 10:50:00,40.13,40.16,40.0,40.03,95034.0,36.1276,36.1546,36.0105,36.0375,95034.0
2018-12-21 11:00:00,40.03,40.04,39.72,39.74,174305.0,36.0375,36.0465,35.7585,35.7765,174305.0
2018-12-21 11:10:00,39.73,39.81,39.65,39.76,85939.0,35.7675,35.8395,35.6954,35.7945,85939.0
2018-12-21 11:20:00,39.76,39.87,39.7,39.87,143556.0,35.7945,35.8935,35.7405,35.8935,143556.0
2018-12-21 11:30:00,39.88,39.93,39.8,39.81,164472.0,35.9025,35.9475,35.8305,35.8395,164472.0
2018-12-21 11:40:00,39.8,39.82,39.6,39.6,101734.0,35.8305,35.8485,35.6504,35.6504,101734.0
2018-12-21 11:50:00,39.6,39.7,39.46,39.51,165825.0,35.6504,35.7405,35.5244,35.5694,165825.0
2018-12-21 12:00:00,39.51,39.52,39.38,39.41,121955.0,35.5694,35.5784,35.4524,35.4794,121955.0
2018-12-21 12:10:00,39.41,39.42,39.21,39.23,173373.0,35.4794,35.4884,35.2993,35.3173,173373.0
2018-12-21 12:20:00,39.23,39.3,39.09,39.11,178680.0,35.3173,35.3803,35.1913,35.2093,178680.0
2018-12-21 12:30:00,39.11,39.31,39.02,39.29,509752.0,35.2093,35.3894,35.1283,35.3713,509752.0
2018-12-21 12:40:00,39.29,39.42,39.22,39.3,232509.0,35.3713,35.4884,35.3083,35.3803,232509.0
2018-12-21 12:50:00,39.3,39.31,39.1,39.14,166311.0,35.3803,35.3894,35.2003,35.2363,166311.0
2018-12-21 13:00:00,39.15,39.2,39.04,39.15,151618.0,35.2453,35.2903,35.1463,35.2453,151618.0
2018-12-21 13:10:00,39.14,39.18,39.05,39.07,93256.0,35.2363,35.2723,35.1553,35.1733,93256.0
2018-12-21 13:20:00,39.07,39.22,39.06,39.13,116113.0,35.1733,35.3083,35.1643,35.2273,116113.0
2018-12-21 13:30:00,39.14,39.25,39.11,39.24,173808.0,35.2363,35.3353,35.2093,35.3263,173808.0
2018-12-21 13:40:00,39.25,39.3,39.13,39.14,96982.0,35.3353,35.3803,35.2273,35.2363,96982.0
2018-12-21 13:50:00,39.14,39.19,39.07,39.11,75594.0,35.2363,35.2813,35.1733,35.2093,75594.0
2018-12-21 14:00:00,39.1,39.17,39.05,39.15,86482.0,35.2003,35.2633,35.1553,35.2453,86482.0
2018-12-21 14:10:00,39.14,39.17,39.02,39.17,104941.0,35.2363,35.2633,35.1283,35.2633,104941.0
2018-12-21 14:20:00,39.17,39.22,39.04,39.07,84877.0,35.2633,35.3083,35.1463,35.1733,84877.0
2018-12-21 14:30:00,39.08,39.14,39.03,39.08,190196.0,35.1823,35.2363,35.1373,35.1823,190196.0
2018-12-21 14:40:00,39.08,39.1,38.97,38.99,123404.0,35.1823,35.2003,35.0833,35.1013,123404.0
2018-12-21 14:50:00,39.0,39.18,38.96,39.02,336309.0,35.1103,35.2723,35.0743,35.1283,336309.0
2018-12-21 15:00:00,39.02,39.08,38.99,39.04,162201.0,35.1283,35.1823,35.1013,35.1463,162201.0
2018-12-21 15:10:00,39.03,39.03,38.78,38.8,322187.0,35.1373,35.1373,34.9122,34.9302,322187.0
2018-12-21 15:20:00,38.8,38.86,38.7,38.7,201417.0,34.9302,34.9842,34.8402,34.8402,201417.0
2018-12-21 15:30:00,38.7,38.78,38.57,38.57,374464.0,34.8402,34.9122,34.7232,34.7232,374464.0
2018-12-21 15:40:00,38.57,38.72,38.56,38.62,1526103.0,34.7232,34.8582,34.7142,34.7682,1526103.0
2018-12-21 15:50:00,38.61,38.62,38.48,38.58,4010560.0,34.7592,34.7682,34.6421,34.7322,4010560.0
2018-12-24 09:30:00,38.31,38.45,38.21,38.4,180979.0,34.4891,34.6151,34.3991,34.5701,180979.0
2018-12-24 09:40:00,38.4,38.45,38.1,38.22,231062.0,34.5701,34.6151,34.3,34.4081,231062.0
2018-12-24 09:50:00,38.21,38.38,38.14,38.26,209297.0,34.3991,34.5521,34.336,34.4441,209297.0
2018-12-24 10:00:00,38.26,38.4,38.19,38.3,239823.0,34.4441,34.5701,34.3811,34.4801,239823.0
2018-12-24 10:10:00,38.31,38.6,38.3,38.47,188659.0,34.4891,34.7502,34.4801,34.6331,188659.0
2018-12-24 10:20:00,38.47,38.7,38.41,38.63,390697.0,34.6331,34.8402,34.5791,34.7772,390697.0
2018-12-24 10:30:00,38.65,38.85,38.61,38.81,194493.0,34.7952,34.9752,34.7592,34.9392,194493.0
2018-12-24 10:40:00,38.82,38.99,38.82,38.93,236808.0,34.9482,35.1013,34.9482,35.0473,236808.0
2018-12-24 10:50:00,38.92,38.97,38.83,38.92,141862.0,35.0382,35.0833,34.9572,35.0382,141862.0
2018-12-24 11:00:00,38.95,39.09,38.85,38.98,632597.0,35.0653,35.1913,34.9752,35.0923,632597.0
2018-12-24 11:10:00,38.98,39.06,38.9,39.01,267606.0,35.0923,35.1643,35.0202,35.1193,267606.0
2018-12-24 11:20:00,39.01,39.04,38.87,38.95,227825.0,35.1193,35.1463,34.9932,35.0653,227825.0
2018-12-24 11:30:00,38.95,39.06,38.92,39.0,170750.0,35.0653,35.1643,35.0382,35.1103,170750.0
2018-12-24 11:40:00,39.01,39.12,38.85,38.87,226443.0,35.1193,35.2183,34.9752,34.9932,226443.0
2018-12-24 11:50:00,38.87,39.08,38.85,38.97,202835.0,34.9932,35.1823,34.9752,35.0833,202835.0
2018-12-24 12:00:00,38.98,39.08,38.88,38.88,124806.0,35.0923,35.1823,35.0022,35.0022,124806.0
2018-12-24 12:10:00,38.88,38.9,38.78,38.83,169407.0,35.0022,35.0202,34.9122,34.9572,169407.0
2018-12-24 12:20:00,38.82,39.0,38.77,38.86,172963.0,34.9482,35.1103,34.9032,34.9842,172963.0
2018-12-24 12:30:00,38.87,38.93,38.74,38.76,139190.0,34.9932,35.0473,34.8762,34.8942,139190.0
2018-12-24 12:40:00,38.75,38.79,38.64,38.64,156950.0,34.8852,34.9212,34.7862,34.7862,156950.0
2018-12-24 12:50:00,38.64,38.65,38.45,38.45,417191.0,34.7862,34.7952,34.6151,34.6151,417191.0
2018-12-26 09:30:00,38.97,39.17,38.85,39.08,643196.0,35.0833,35.2633,34.9752,35.1823,643196.0
2018-12-26 09:40:00,39.08,39.2,38.99,39.04,409881.0,35.1823,35.2903,35.1013,35.1463,409881.0
2018-12-26 09:50:00,39.05,39.09,38.83,38.85,254307.0,35.1553,35.1913,34.9572,34.9752,254307.0
2018-12-26 10:00:00,38.85,38.93,38.69,38.8,189841.0,34.9752,35.0473,34.8312,34.9302,189841.0
2018-12-26 10:10:00,38.81,38.83,38.63,38.7,149837.0,34.9392,34.9572,34.7772,34.8402,149837.0
2018-12-26 10:20:00,38.69,39.04,38.68,38.91,130659.0,34.8312,35.1463,34.8222,35.0292,130659.0
2018-12-26 10:30:00,38.92,38.99,38.8,38.84,142503.0,35.0382,35.1013,34.9302,34.9662,142503.0
2018-12-26 10:40:00,38.85,39.0,38.82,38.96,238240.0,34.9752,35.1103,34.9482,35.0743,238240.0
2018-12-26 10:50:00,38.97,39.01,38.8,38.91,250991.0,35.0833,35.1193,34.9302,35.0292,250991.0
2018-12-26 11:00:00,38.92,39.06,38.9,38.99,300793.0,35.0382,35.1643,35.0202,35.1013,300793.0
2018-12-26 11:10:00,38.99,39.11,38.94,39.09,175725.0,35.1013,35.2093,35.0563,35.1913,175725.0
2018-12-26 11:20:00,39.1,39.28,39.07,39.25,220593.0,35.2003,35.3623,35.1733,35.3353,220593.0
2018-12-26 11:30:00,39.26,39.34,39.2,39.33,235845.0,35.3443,35.4164,35.2903,35.4074,235845.0
2018-12-26 11:40:00,39.33,39.45,39.28,39.43,178793.0,35.4074,35.5154,35.3623,35.4974,178793.0
2018-12-26 11:50:00,39.43,39.55,39.36,39.55,185853.0,35.4974,35.6054,35.4344,35.6054,185853.0
2018-12-26 12:00:00,39.55,39.71,39.54,39.7,281906.0,35.6054,35.7495,35.5964,35.7405,281906.0
2018-12-26 12:10:00,39.7,39.83,39.65,39.68,200710.0,35.7405,35.8575,35.6954,35.7224,200710.0
2018-12-26 12:20:00,39.69,39.78,39.65,39.67,175561.0,35.7315,35.8125,35.6954,35.7134,175561.0
2018-12-26 12:30:00,39.68,39.87,39.63,39.83,211858.0,35.7224,35.8935,35.6774,35.8575,211858.0
2018-12-26 12:40:00,39.83,39.93,39.81,39.84,195705.0,35.8575,35.9475,35.8395,35.8665,195705.0
2018-12-26 12:50:00,39.84,39.99,39.84,39.92,185240.0,35.8665,36.0015,35.8665,35.9385,185240.0
2018-12-26 13:00:00,39.92,39.95,39.76,39.8,143167.0,35.9385,35.9655,35.7945,35.8305,143167.0
2018-12-26 13:10:00,39.8,39.82,39.68,39.69,156611.0,35.8305,35.8485,35.7224,35.7315,156611.0
2018-12-26 13:20:00,39.69,39.84,39.68,39.77,132383.0,35.7315,35.8665,35.7224,35.8035,132383.0
2018-12-26 13:30:00,39.77,39.84,39.75,39.84,100847.0,35.8035,35.8665,35.7855,35.8665,100847.0
2018-12-26 13:40:00,39.85,40.01,39.84,39.96,116996.0,35.8755,36.0195,35.8665,35.9745,116996.0
2018-12-26 13:50:00,39.96,40.09,39.96,40.08,126443.0,35.9745,36.0916,35.9745,36.0826,126443.0
2018-12-26 14:00:00,40.09,40.09,39.99,40.07,112173.0,36.0916,36.0916,36.0015,36.0736,112173.0
2018-12-26 14:10:00,40.07,40.15,40.0,40.02,250161.0,36.0736,36.1456,36.0105,36.0285,250161.0
2018-12-26 14:20:00,40.03,40.07,39.99,40.05,194796.0,36.0375,36.0736,36.0015,36.0555,194796.0
2018-12-26 14:30:00,40.06,40.19,40.04,40.16,186049.0,36.0645,36.1816,36.0465,36.1546,186049.0
2018-12-26 14:40:00,40.15,40.18,40.08,40.08,153272.0,36.1456,36.1726,36.0826,36.0826,153272.0
2018-12-26 14:50:00,40.08,40.19,40.08,40.17,312680.0,36.0826,36.1816,36.0826,36.1636,312680.0
2018-12-26 15:00:00,40.16,40.23,40.13,40.19,146172.0,36.1546,36.2176,36.1276,36.1816,146172.0
2018-12-26 15:10:00,40.18,40.26,40.17,40.18,237298.0,36.1726,36.2446,36.1636,36.1726,237298.0
2018-12-26 15:20:00,40.17,40.31,40.17,40.3,222196.0,36.1636,36.2896,36.1636,36.2806,222196.0
2018-12-26 15:30:00,40.3,40.41,40.26,40.4,228393.0,36.2806,36.3796,36.2446,36.3706,228393.0
2018-12-26 15:40:00,40.41,40.58,40.37,40.54,857223.0,36.3796,36.5327,36.3436,36.4967,857223.0
2018-12-26 15:50:00,40.54,40.73,40.54,40.68,1550159.0,36.4967,36.6677,36.4967,36.6227,1550159.0
2018-12-27 09:30:00,40.17,40.25,40.0,40.12,387310.0,36.1636,36.2356,36.0105,36.1186,387310.0
2018-12-27 09:40:00,40.14,40.17,39.7,39.71,470159.0,36.1366,36.1636,35.7405,35.7495,470159.0
2018-12-27 09:50:00,39.71,39.89,39.66,39.89,177265.0,35.7495,35.9115,35.7044,35.9115,177265.0
2018-12-27 10:00:00,39.88,40.04,39.74,39.76,303790.0,35.9025,36.0465,35.7765,35.7945,303790.0
2018-12-27 10:10:00,39.76,39.91,39.72,39.81,479818.0,35.7945,35.9295,35.7585,35.8395,479818.0
2018-12-27 10:20:00,39.81,39.82,39.62,39.65,285566.0,35.8395,35.8485,35.6684,35.6954,285566.0
2018-12-27 10:30:00,39.65,39.87,39.57,39.71,194668.0,35.6954,35.8935,35.6234,35.7495,194668.0
2018-12-27 10:40:00,39.7,39.94,39.68,39.89,114827.0,35.7405,35.9565,35.7224,35.9115,114827.0
2018-12-27 10:50:00,39.88,39.89,39.76,39.79,150380.0,35.9025,35.9115,35.7945,35.8215,150380.0
2018-12-27 11:00:00,39.78,39.82,39.71,39.79,129157.0,35.8125,35.8485,35.7495,35.8215,129157.0
2018-12-27 11:10:00,39.78,39.97,39.75,39.95,115113.0,35.8125,35.9835,35.7855,35.9655,115113.0
2018-12-27 11:20:00,39.94,40.0,39.91,39.97,488004.0,35.9565,36.0105,35.9295,35.9835,488004.0
2018-12-27 11:30:00,39.97,40.07,39.92,39.95,192819.0,35.9835,36.0736,35.9385,35.9655,192819.0
2018-12-27 11:40:00,39.94,39.94,39.69,39.71,197237.0,35.9565,35.9565,35.7315,35.7495,197237.0
2018-12-27 11:50:00,39.71,39.81,39.67,39.8,205535.0,35.7495,35.8395,35.7134,35.8305,205535.0
2018-12-27 12:00:00,39.79,39.79,39.51,39.54,382654.0,35.8215,35.8215,35.5694,35.5964,382654.0
2018-12-27 12:10:00,39.55,39.68,39.5,39.67,154912.0,35.6054,35.7224,35.5604,35.7134,154912.0
2018-12-27 12:20:00,39.67,39.68,39.39,39.44,145298.0,35.7134,35.7224,35.4614,35.5064,145298.0
2018-12-27 12:30:00,39.44,39.54,39.38,39.52,106545.0,35.5064,35.5964,35.4524,35.5784,106545.0
2018-12-27 12:40:00,39.51,39.53,39.36,39.44,111123.0,35.5694,35.5874,35.4344,35.5064,111123.0
2018-12-27 12:50:00,39.44,39.53,39.41,39.5,69479.0,35.5064,35.5874,35.4794,35.5604,69479.0
2018-12-27 13:00:00,39.49,39.6,39.47,39.58,52838.0,35.5514,35.6504,35.5334,35.6324,52838.0
2018-12-27 13:10:00,39.6,39.61,39.47,39.49,103558.0,35.6504,35.6594,35.5334,35.5514,103558.0
2018-12-27 13:20:00,39.48,39.49,39.37,39.37,55668.0,35.5424,35.5514,35.4434,35.4434,55668.0
2018-12-27 13:30:00,39.36,39.48,39.35,39.43,81265.0,35.4344,35.5424,35.4254,35.4974,81265.0
2018-12-27 13:40:00,39.42,39.44,39.27,39.29,159814.0,35.4884,35.5064,35.3533,35.3713,159814.0
2018-12-27 13:50:00,39.29,39.36,39.24,39.33,135518.0,35.3713,35.4344,35.3263,35.4074,135518.0
2018-12-27 14:00:00,39.32,39.37,39.23,39.26,120975.0,35.3984,35.4434,35.3173,35.3443,120975.0
2018-12-27 14:10:00,39.25,39.27,39.15,39.18,140381.0,35.3353,35.3533,35.2453,35.2723,140381.0
2018-12-27 14:20:00,39.17,39.3,39.16,39.29,282214.0,35.2633,35.3803,35.2543,35.3713,282214.0
2018-12-27 14:30:00,39.29,39.34,39.19,39.33,71162.0,35.3713,35.4164,35.2813,35.4074,71162.0
2018-12-27 14:40:00,39.34,39.6,39.34,39.49,152638.0,35.4164,35.6504,35.4164,35.5514,152638.0
2018-12-27 14:50:00,39.49,39.68,39.44,39.6,113790.0,35.5514,35.7224,35.5064,35.6504,113790.0
2018-12-27 15:00:00,39.61,39.62,39.48,39.61,123035.0,35.6594,35.6684,35.5424,35.6594,123035.0
2018-12-27 15:10:00,39.62,39.84,39.56,39.81,211688.0,35.6684,35.8665,35.6144,35.8395,211688.0
2018-12-27 15:20:00,39.81,40.18,39.81,40.14,154888.0,35.8395,36.1726,35.8395,36.1366,154888.0
2018-12-27 15:30:00,40.14,40.32,40.01,40.28,183245.0,36.1366,36.2986,36.0195,36.2626,183245.0
2018-12-27 15:40:00,40.28,40.5,40.28,40.39,472486.0,36.2626,36.4607,36.2626,36.3616,472486.0
2018-12-27 15:50:00,40.39,40.57,40.23,40.56,703990.0,36.3616,36.5237,36.2176,36.5147,703990.0
2018-12-28 09:30:00,40.87,40.91,40.6,40.79,412451.0,36.7938,36.8298,36.5507,36.7217,412451.0
2018-12-28 09:40:00,40.79,41.18,40.74,40.95,508920.0,36.7217,37.0728,36.6767,36.8658,508920.0
2018-12-28 09:50:00,40.96,40.98,40.74,40.85,149296.0,36.8748,36.8928,36.6767,36.7758,149296.0
2018-12-28 10:00:00,40.86,40.88,40.69,40.74,85335.0,36.7848,36.8028,36.6317,36.6767,85335.0
2018-12-28 10:10:00,40.74,40.83,40.7,40.76,172378.0,36.6767,36.7578,36.6407,36.6947,172378.0
2018-12-28 10:20:00,40.76,40.76,40.43,40.46,94497.0,36.6947,36.6947,36.3976,36.4247,94497.0
2018-12-28 10:30:00,40.46,40.55,40.36,40.47,105143.0,36.4247,36.5057,36.3346,36.4337,105143.0
2018-12-28 10:40:00,40.47,40.67,40.45,40.65,63855.0,36.4337,36.6137,36.4157,36.5957,63855.0
2018-12-28 10:50:00,40.66,40.74,40.5,40.51,91166.0,36.6047,36.6767,36.4607,36.4697,91166.0
2018-12-28 11:00:00,40.51,40.57,40.41,40.57,44262.0,36.4697,36.5237,36.3796,36.5237,44262.0
2018-12-28 11:10:00,40.58,40.7,40.5,40.55,177461.0,36.5327,36.6407,36.4607,36.5057,177461.0
2018-12-28 11:20:00,40.56,40.61,40.49,40.57,58658.0,36.5147,36.5597,36.4517,36.5237,58658.0
2018-12-28 11:30:00,40.56,40.76,40.55,40.74,97919.0,36.5147,36.6947,36.5057,36.6767,97919.0
2018-12-28 11:40:00,40.74,40.75,40.57,40.6,66268.0,36.6767,36.6857,36.5237,36.5507,66268.0
2018-12-28 11:50:00,40.6,40.71,40.57,40.7,57128.0,36.5507,36.6497,36.5237,36.6407,57128.0
2018-12-28 12:00:00,40.72,40.86,40.71,40.8,66723.0,36.6587,36.7848,36.6497,36.7307,66723.0
2018-12-28 12:10:00,40.8,40.8,40.62,40.66,56096.0,36.7307,36.7307,36.5687,36.6047,56096.0
2018-12-28 12:20:00,40.67,40.75,40.58,40.64,38621.0,36.6137,36.6857,36.5327,36.5867,38621.0
2018-12-28 12:30:00,40.65,40.69,40.61,40.68,34566.0,36.5957,36.6317,36.5597,36.6227,34566.0
2018-12-28 12:40:00,40.69,40.72,40.64,40.66,42376.0,36.6317,36.6587,36.5867,36.6047,42376.0
2018-12-28 12:50:00,40.67,40.71,40.58,40.58,36279.0,36.6137,36.6497,36.5327,36.5327,36279.0
2018-12-28 13:00:00,40.58,40.67,40.56,40.67,40848.0,36.5327,36.6137,36.5147,36.6137,40848.0
2018-12-28 13:10:00,40.67,40.73,40.65,40.66,27724.0,36.6137,36.6677,36.5957,36.6047,27724.0
2018-12-28 13:20:00,40.65,40.65,40.57,40.61,34008.0,36.5957,36.5957,36.5237,36.5597,34008.0
2018-12-28 13:30:00,40.61,40.61,40.52,40.59,36493.0,36.5597,36.5597,36.4787,36.5417,36493.0
2018-12-28 13:40:00,40.58,40.74,40.58,40.72,46521.0,36.5327,36.6767,36.5327,36.6587,46521.0
2018-12-28 13:50:00,40.72,40.78,40.69,40.75,35395.0,36.6587,36.7127,36.6317,36.6857,35395.0
2018-12-28 14:00:00,40.76,40.97,40.76,40.97,47696.0,36.6947,36.8838,36.6947,36.8838,47696.0
2018-12-28 14:10:00,40.97,41.13,40.92,41.03,54480.0,36.8838,37.0278,36.8388,36.9378,54480.0
2018-12-28 14:20:00,41.03,41.09,40.97,41.03,67765.0,36.9378,36.9918,36.8838,36.9378,67765.0
2018-12-28 14:30:00,41.03,41.22,41.02,41.22,60177.0,36.9378,37.1089,36.9288,37.1089,60177.0
2018-12-28 14:40:00,41.21,41.31,41.17,41.27,277963.0,37.0999,37.1899,37.0638,37.1539,277963.0
2018-12-28 14:50:00,41.27,41.4,41.24,41.31,139895.0,37.1539,37.2709,37.1269,37.1899,139895.0
2018-12-28 15:00:00,41.31,41.35,41.02,41.08,201730.0,37.1899,37.2259,36.9288,36.9828,201730.0
2018-12-28 15:10:00,41.08,41.08,40.92,40.92,174790.0,36.9828,36.9828,36.8388,36.8388,174790.0
2018-12-28 15:20:00,40.92,40.92,40.65,40.71,209017.0,36.8388,36.8388,36.5957,36.6497,209017.0
2018-12-28 15:30:00,40.71,40.75,40.62,40.64,223107.0,36.6497,36.6857,36.5687,36.5867,223107.0
2018-12-28 15:40:00,40.64,40.72,40.6,40.72,252840.0,36.5867,36.6587,36.5507,36.6587,252840.0
2018-12-28 15:50:00,40.72,40.78,40.64,40.75,701521.0,36.6587,36.7127,36.5867,36.6857,701521.0
2018-12-31 09:30:00,41.05,41.23,40.91,40.98,234928.0,36.9558,37.1179,36.8298,36.8928,234928.0
2018-12-31 09:40:00,40.98,41.02,40.89,40.9,101234.0,36.8928,36.9288,36.8118,36.8208,101234.0
2018-12-31 09:50:00,40.91,40.92,40.75,40.84,96169.0,36.8298,36.8388,36.6857,36.7668,96169.0
2018-12-31 10:00:00,40.84,40.98,40.76,40.78,93307.0,36.7668,36.8928,36.6947,36.7127,93307.0
2018-12-31 10:10:00,40.78,40.86,40.7,40.78,176667.0,36.7127,36.7848,36.6407,36.7127,176667.0
2018-12-31 10:20:00,40.77,40.85,40.74,40.79,61588.0,36.7037,36.7758,36.6767,36.7217,61588.0
2018-12-31 10:30:00,40.79,40.8,40.63,40.64,101476.0,36.7217,36.7307,36.5777,36.5867,101476.0
2018-12-31 10:40:00,40.64,40.85,40.63,40.73,144235.0,36.5867,36.7758,36.5777,36.6677,144235.0
2018-12-31 10:50:00,40.71,40.75,40.63,40.68,57639.0,36.6497,36.6857,36.5777,36.6227,57639.0
2018-12-31 11:00:00,40.69,40.8,40.63,40.77,118788.0,36.6317,36.7307,36.5777,36.7037,118788.0
2018-12-31 11:10:00,40.76,40.76,40.65,40.67,196592.0,36.6947,36.6947,36.5957,36.6137,196592.0
2018-12-31 11:20:00,40.67,40.76,40.59,40.76,145433.0,36.6137,36.6947,36.5417,36.6947,145433.0
2018-12-31 11:30:00,40.76,40.76,40.54,40.63,108049.0,36.6947,36.6947,36.4967,36.5777,108049.0
2018-12-31 11:40:00,40.63,40.74,40.54,40.74,63707.0,36.5777,36.6767,36.4967,36.6767,63707.0
2018-12-31 11:50:00,40.74,40.77,40.66,40.76,56158.0,36.6767,36.7037,36.6047,36.6947,56158.0
2018-12-31 12:00:00,40.76,40.8,40.71,40.8,53774.0,36.6947,36.7307,36.6497,36.7307,53774.0
2018-12-31 12:10:00,40.8,40.85,40.72,40.75,59108.0,36.7307,36.7758,36.6587,36.6857,59108.0
2018-12-31 12:20:00,40.75,40.86,40.75,40.86,66732.0,36.6857,36.7848,36.6857,36.7848,66732.0
2018-12-31 12:30:00,40.87,40.97,40.82,40.96,89696.0,36.7938,36.8838,36.7488,36.8748,89696.0
2018-12-31 12:40:00,40.95,40.95,40.86,40.88,57296.0,36.8658,36.8658,36.7848,36.8028,57296.0
2018-12-31 12:50:00,40.88,40.89,40.82,40.88,56241.0,36.8028,36.8118,36.7488,36.8028,56241.0
2018-12-31 13:00:00,40.88,40.93,40.85,40.92,74457.0,36.8028,36.8478,36.7758,36.8388,74457.0
2018-12-31 13:10:00,40.91,40.97,40.88,40.96,128597.0,36.8298,36.8838,36.8028,36.8748,128597.0
2018-12-31 13:20:00,40.96,40.97,40.92,40.95,87046.0,36.8748,36.8838,36.8388,36.8658,87046.0
2018-12-31 13:30:00,40.96,40.97,40.88,40.89,65214.0,36.8748,36.8838,36.8028,36.8118,65214.0
2018-12-31 13:40:00,40.89,40.93,40.83,40.86,90870.0,36.8118,36.8478,36.7578,36.7848,90870.0
2018-12-31 13:50:00,40.86,40.87,40.78,40.79,103812.0,36.7848,36.7938,36.7127,36.7217,103812.0
2018-12-31 14:00:00,40.79,40.83,40.71,40.82,70536.0,36.7217,36.7578,36.6497,36.7488,70536.0
2018-12-31 14:10:00,40.82,40.83,40.71,40.82,70876.0,36.7488,36.7578,36.6497,36.7488,70876.0
2018-12-31 14:20:00,40.83,40.83,40.7,40.73,69112.0,36.7578,36.7578,36.6407,36.6677,69112.0
2018-12-31 14:30:00,40.73,40.79,40.7,40.78,73844.0,36.6677,36.7217,36.6407,36.7127,73844.0
2018-12-31 14:40:00,40.77,40.83,40.75,40.79,116417.0,36.7037,36.7578,36.6857,36.7217,116417.0
2018-12-31 14:50:00,40.79,40.91,40.78,40.83,128849.0,36.7217,36.8298,36.7127,36.7578,128849.0
2018-12-31 15:00:00,40.82,40.92,40.8,40.8,86389.0,36.7488,36.8388,36.7307,36.7307,86389.0
2018-12-31 15:10:00,40.8,40.82,40.71,40.8,82745.0,36.7307,36.7488,36.6497,36.7307,82745.0
2018-12-31 15:20:00,40.8,40.84,40.69,40.79,251846.0,36.7307,36.7668,36.6317,36.7217,251846.0
2018-12-31 15:30:00,40.79,40.91,40.78,40.91,157125.0,36.7217,36.8298,36.7127,36.8298,157125.0
2018-12-31 15:40:00,40.9,40.98,40.81,40.83,343510.0,36.8208,36.8928,36.7397,36.7578,343510.0
2018-12-31 15:50:00,40.83,41.0,40.77,40.99,796029.0,36.7578,36.9108,36.7037,36.9018,796029.0
2019-01-02 09:30:00,40.35,40.56,40.2,40.41,240621.0,36.3256,36.5147,36.1906,36.3796,240621.0
2019-01-02 09:40:00,40.4,40.72,40.36,40.72,129198.0,36.3706,36.6587,36.3346,36.6587,129198.0
2019-01-02 09:50:00,40.72,40.87,40.7,40.87,103142.0,36.6587,36.7938,36.6407,36.7938,103142.0
2019-01-02 10:00:00,40.87,41.16,40.8,41.13,247397.0,36.7938,37.0548,36.7307,37.0278,247397.0
2019-01-02 10:10:00,41.14,41.21,41.08,41.12,105361.0,37.0368,37.0999,36.9828,37.0188,105361.0
2019-01-02 10:20:00,41.13,41.24,41.06,41.07,266225.0,37.0278,37.1269,36.9648,36.9738,266225.0
2019-01-02 10:30:00,41.07,41.09,40.9,40.94,139031.0,36.9738,36.9918,36.8208,36.8568,139031.0
2019-01-02 10:40:00,40.94,41.11,40.94,41.02,73871.0,36.8568,37.0098,36.8568,36.9288,73871.0
2019-01-02 10:50:00,41.02,41.31,41.02,41.25,135546.0,36.9288,37.1899,36.9288,37.1359,135546.0
2019-01-02 11:00:00,41.26,41.49,41.22,41.48,116322.0,37.1449,37.3519,37.1089,37.3429,116322.0
2019-01-02 11:10:00,41.49,41.62,41.46,41.62,173576.0,37.3519,37.469,37.3249,37.469,173576.0
2019-01-02 11:20:00,41.63,41.65,41.48,41.51,162563.0,37.478,37.496,37.3429,37.3699,162563.0
2019-01-02 11:30:00,41.51,41.57,41.47,41.49,88249.0,37.3699,37.4239,37.3339,37.3519,88249.0
2019-01-02 11:40:00,41.49,41.7,41.48,41.64,102854.0,37.3519,37.541,37.3429,37.487,102854.0
2019-01-02 11:50:00,41.64,41.64,41.39,41.39,111589.0,37.487,37.487,37.2619,37.2619,111589.0
2019-01-02 12:00:00,41.4,41.43,41.33,41.36,158939.0,37.2709,37.2979,37.2079,37.2349,158939.0
2019-01-02 12:10:00,41.36,41.4,41.25,41.27,53772.0,37.2349,37.2709,37.1359,37.1539,53772.0
2019-01-02 12:20:00,41.26,41.28,41.2,41.26,51131.0,37.1449,37.1629,37.0909,37.1449,51131.0
2019-01-02 12:30:00,41.26,41.48,41.25,41.47,75894.0,37.1449,37.3429,37.1359,37.3339,75894.0
2019-01-02 12:40:00,41.48,41.56,41.44,41.45,90737.0,37.3429,37.4149,37.3069,37.3159,90737.0
2019-01-02 12:50:00,41.45,41.51,41.4,41.47,60845.0,37.3159,37.3699,37.2709,37.3339,60845.0
2019-01-02 13:00:00,41.47,41.67,41.46,41.66,65852.0,37.3339,37.514,37.3249,37.505,65852.0
2019-01-02 13:10:00,41.66,41.72,41.59,41.66,61237.0,37.505,37.559,37.442,37.505,61237.0
2019-01-02 13:20:00,41.67,41.72,41.64,41.66,53764.0,37.514,37.559,37.487,37.505,53764.0
2019-01-02 13:30:00,41.66,41.74,41.65,41.66,53366.0,37.505,37.577,37.496,37.505,53366.0
2019-01-02 13:40:00,41.66,41.74,41.61,41.74,45416.0,37.505,37.577,37.46,37.577,45416.0
2019-01-02 13:50:00,41.73,41.85,41.73,41.85,49567.0,37.568,37.676,37.568,37.676,49567.0
2019-01-02 14:00:00,41.85,41.85,41.67,41.67,72549.0,37.676,37.676,37.514,37.514,72549.0
2019-01-02 14:10:00,41.67,41.68,41.59,41.61,49574.0,37.514,37.523,37.442,37.46,49574.0
2019-01-02 14:20:00,41.61,41.71,41.6,41.64,42648.0,37.46,37.55,37.451,37.487,42648.0
2019-01-02 14:30:00,41.64,41.78,41.64,41.69,54096.0,37.487,37.613,37.487,37.532,54096.0
2019-01-02 14:40:00,41.69,41.69,41.57,41.68,69895.0,37.532,37.532,37.4239,37.523,69895.0
2019-01-02 14:50:00,41.68,41.68,41.52,41.53,159871.0,37.523,37.523,37.3789,37.3879,159871.0
2019-01-02 15:00:00,41.52,41.6,41.4,41.43,166875.0,37.3789,37.451,37.2709,37.2979,166875.0
2019-01-02 15:10:00,41.43,41.47,41.34,41.35,235351.0,37.2979,37.3339,37.2169,37.2259,235351.0
2019-01-02 15:20:00,41.35,41.42,41.31,41.35,135014.0,37.2259,37.2889,37.1899,37.2259,135014.0
2019-01-02 15:30:00,41.35,41.47,41.29,41.37,131976.0,37.2259,37.3339,37.1719,37.2439,131976.0
2019-01-02 15:40:00,41.37,41.48,41.36,41.42,258667.0,37.2439,37.3429,37.2349,37.2889,258667.0
2019-01-02 15:50:00,41.41,41.6,41.41,41.59,385584.0,37.2799,37.451,37.2799,37.442,385584.0
2019-01-03 09:30:00,41.3,41.44,40.96,40.96,350686.0,37.1809,37.3069,36.8748,36.8748,350686.0
2019-01-03 09:40:00,40.95,41.11,40.92,40.97,466906.0,36.8658,37.0098,36.8388,36.8838,466906.0
2019-01-03 09:50:00,40.97,41.08,40.92,41.05,483353.0,36.8838,36.9828,36.8388,36.9558,483353.0
2019-01-03 10:00:00,41.05,41.06,40.87,40.96,360433.0,36.9558,36.9648,36.7938,36.8748,360433.0
2019-01-03 10:10:00,40.96,40.99,40.66,40.75,1198695.0,36.8748,36.9018,36.6047,36.6857,1198695.0
2019-01-03 10:20:00,40.75,40.97,40.73,40.89,351809.0,36.6857,36.8838,36.6677,36.8118,351809.0
2019-01-03 10:30:00,40.89,40.9,40.62,40.69,410800.0,36.8118,36.8208,36.5687,36.6317,410800.0
2019-01-03 10:40:00,40.7,40.8,40.66,40.67,287252.0,36.6407,36.7307,36.6047,36.6137,287252.0
2019-01-03 10:50:00,40.67,40.89,40.65,40.87,266052.0,36.6137,36.8118,36.5957,36.7938,266052.0
2019-01-03 11:00:00,40.88,40.96,40.85,40.9,117001.0,36.8028,36.8748,36.7758,36.8208,117001.0
2019-01-03 11:10:00,40.9,41.25,40.9,41.24,72953.0,36.8208,37.1359,36.8208,37.1269,72953.0
2019-01-03 11:20:00,41.24,41.36,41.21,41.22,135659.0,37.1269,37.2349,37.0999,37.1089,135659.0
2019-01-03 11:30:00,41.22,41.5,41.22,41.48,99592.0,37.1089,37.3609,37.1089,37.3429,99592.0
2019-01-03 11:40:00,41.5,41.63,41.47,41.55,93418.0,37.3609,37.478,37.3339,37.4059,93418.0
2019-01-03 11:50:00,41.56,41.61,41.48,41.51,137736.0,37.4149,37.46,37.3429,37.3699,137736.0
2019-01-03 12:00:00,41.5,41.5,41.32,41.34,364574.0,37.3609,37.3609,37.1989,37.2169,364574.0
2019-01-03 12:10:00,41.34,41.48,41.34,41.41,53926.0,37.2169,37.3429,37.2169,37.2799,53926.0
2019-01-03 12:20:00,41.42,41.49,41.4,41.44,57831.0,37.2889,37.3519,37.2709,37.3069,57831.0
2019-01-03 12:30:00,41.44,41.54,41.38,41.4,92079.0,37.3069,37.3969,37.2529,37.2709,92079.0
2019-01-03 12:40:00,41.41,41.54,41.41,41.52,28389.0,37.2799,37.3969,37.2799,37.3789,28389.0
2019-01-03 12:50:00,41.53,41.63,41.51,41.57,107217.0,37.3879,37.478,37.3699,37.4239,107217.0
2019-01-03 13:00:00,41.56,41.56,41.43,41.44,49075.0,37.4149,37.4149,37.2979,37.3069,49075.0
2019-01-03 13:10:00,41.44,41.46,41.19,41.21,151770.0,37.3069,37.3249,37.0818,37.0999,151770.0
2019-01-03 13:20:00,41.21,41.36,41.2,41.33,213283.0,37.0999,37.2349,37.0909,37.2079,213283.0
2019-01-03 13:30:00,41.32,41.43,41.26,41.42,30964.0,37.1989,37.2979,37.1449,37.2889,30964.0
2019-01-03 13:40:00,41.42,41.51,41.35,41.36,29484.0,37.2889,37.3699,37.2259,37.2349,29484.0
2019-01-03 13:50:00,41.36,41.37,41.2,41.25,50473.0,37.2349,37.2439,37.0909,37.1359,50473.0
2019-01-03 14:00:00,41.24,41.3,41.2,41.29,101459.0,37.1269,37.1809,37.0909,37.1719,101459.0
2019-01-03 14:10:00,41.29,41.37,41.27,41.34,83834.0,37.1719,37.2439,37.1539,37.2169,83834.0
2019-01-03 14:20:00,41.34,41.42,41.24,41.41,40238.0,37.2169,37.2889,37.1269,37.2799,40238.0
2019-01-03 14:30:00,41.42,41.46,41.31,41.36,84364.0,37.2889,37.3249,37.1899,37.2349,84364.0
2019-01-03 14:40:00,41.35,41.38,41.25,41.28,111182.0,37.2259,37.2529,37.1359,37.1629,111182.0
2019-01-03 14:50:00,41.27,41.31,41.19,41.27,217126.0,37.1539,37.1899,37.0818,37.1539,217126.0
2019-01-03 15:00:00,41.28,41.29,41.18,41.2,76598.0,37.1629,37.1719,37.0728,37.0909,76598.0
2019-01-03 15:10:00,41.19,41.19,41.08,41.18,214660.0,37.0818,37.0818,36.9828,37.0728,214660.0
2019-01-03 15:20:00,41.17,41.26,41.17,41.19,808078.0,37.0638,37.1449,37.0638,37.0818,808078.0
2019-01-03 15:30:00,41.2,41.32,41.17,41.19,379528.0,37.0909,37.1989,37.0638,37.0818,379528.0
2019-01-03 15:40:00,41.19,41.22,41.11,41.12,106782.0,37.0818,37.1089,37.0098,37.0188,106782.0
2019-01-03 15:50:00,41.12,41.14,41.0,41.03,339455.0,37.0188,37.0368,36.9108,36.9378,339455.0
2019-01-04 09:30:00,41.63,41.97,41.54,41.83,391078.0,37.478,37.7841,37.3969,37.658,391078.0
2019-01-04 09:40:00,41.83,41.97,41.8,41.89,267253.0,37.658,37.7841,37.631,37.712,267253.0
2019-01-04 09:50:00,41.9,41.96,41.78,41.79,348825.0,37.721,37.7751,37.613,37.622,348825.0
2019-01-04 10:00:00,41.8,41.97,41.8,41.88,105223.0,37.631,37.7841,37.631,37.703,105223.0
2019-01-04 10:10:00,41.89,41.89,41.71,41.82,135576.0,37.712,37.712,37.55,37.649,135576.0
2019-01-04 10:20:00,41.82,42.2,41.7,42.2,159347.0,37.649,37.9911,37.541,37.9911,159347.0
2019-01-04 10:30:00,42.2,42.25,42.03,42.04,340556.0,37.9911,38.0361,37.8381,37.8471,340556.0
2019-01-04 10:40:00,42.04,42.06,41.87,41.94,254703.0,37.8471,37.8651,37.694,37.757,254703.0
2019-01-04 10:50:00,41.95,42.1,41.95,42.08,113040.0,37.766,37.9011,37.766,37.8831,113040.0
2019-01-04 11:00:00,42.09,42.31,42.07,42.3,268479.0,37.8921,38.0901,37.8741,38.0811,268479.0
2019-01-04 11:10:00,42.3,42.37,42.15,42.28,98027.0,38.0811,38.1442,37.9461,38.0631,98027.0
2019-01-04 11:20:00,42.29,42.3,42.06,42.09,117854.0,38.0721,38.0811,37.8651,37.8921,117854.0
2019-01-04 11:30:00,42.09,42.09,41.94,42.0,127800.0,37.8921,37.8921,37.757,37.8111,127800.0
2019-01-04 11:40:00,42.0,42.16,41.99,42.14,115052.0,37.8111,37.9551,37.8021,37.9371,115052.0
2019-01-04 11:50:00,42.14,42.24,42.12,42.17,58378.0,37.9371,38.0271,37.9191,37.9641,58378.0
2019-01-04 12:00:00,42.17,42.18,42.05,42.14,65434.0,37.9641,37.9731,37.8561,37.9371,65434.0
2019-01-04 12:10:00,42.14,42.29,42.13,42.29,33227.0,37.9371,38.0721,37.9281,38.0721,33227.0
2019-01-04 12:20:00,42.29,42.29,42.21,42.24,31320.0,38.0721,38.0721,38.0001,38.0271,31320.0
2019-01-04 12:30:00,42.24,42.32,42.18,42.31,74978.0,38.0271,38.0991,37.9731,38.0901,74978.0
2019-01-04 12:40:00,42.31,42.36,42.27,42.35,52748.0,38.0901,38.1352,38.0541,38.1262,52748.0
2019-01-04 12:50:00,42.36,42.4,42.31,42.33,44250.0,38.1352,38.1712,38.0901,38.1081,44250.0
2019-01-04 13:00:00,42.33,42.55,42.33,42.54,62075.0,38.1081,38.3062,38.1081,38.2972,62075.0
2019-01-04 13:10:00,42.54,42.57,42.39,42.42,93222.0,38.2972,38.3242,38.1622,38.1892,93222.0
2019-01-04 13:20:00,42.42,42.44,42.36,42.4,35534.0,38.1892,38.2072,38.1352,38.1712,35534.0
2019-01-04 13:30:00,42.4,42.5,42.37,42.38,70823.0,38.1712,38.2612,38.1442,38.1532,70823.0
2019-01-04 13:40:00,42.38,42.39,42.24,42.34,175242.0,38.1532,38.1622,38.0271,38.1172,175242.0
2019-01-04 13:50:00,42.33,42.34,42.23,42.26,113397.0,38.1081,38.1172,38.0181,38.0451,113397.0
2019-01-04 14:00:00,42.26,42.27,42.16,42.2,78591.0,38.0451,38.0541,37.9551,37.9911,78591.0
2019-01-04 14:10:00,42.21,42.28,42.17,42.24,37556.0,38.0001,38.0631,37.9641,38.0271,37556.0
2019-01-04 14:20:00,42.24,42.29,42.22,42.25,128748.0,38.0271,38.0721,38.0091,38.0361,128748.0
2019-01-04 14:30:00,42.25,42.34,42.24,42.3,94569.0,38.0361,38.1172,38.0271,38.0811,94569.0
2019-01-04 14:40:00,42.3,42.34,42.17,42.2,82434.0,38.0811,38.1172,37.9641,37.9911,82434.0
2019-01-04 14:50:00,42.2,42.2,42.09,42.1,164738.0,37.9911,37.9911,37.8921,37.9011,164738.0
2019-01-04 15:00:00,42.09,42.23,42.09,42.18,120397.0,37.8921,38.0181,37.8921,37.9731,120397.0
2019-01-04 15:10:00,42.18,42.28,42.16,42.23,52057.0,37.9731,38.0631,37.9551,38.0181,52057.0
2019-01-04 15:20:00,42.24,42.25,42.06,42.08,79300.0,38.0271,38.0361,37.8651,37.8831,79300.0
2019-01-04 15:30:00,42.07,42.17,42.05,42.09,120788.0,37.8741,37.9641,37.8561,37.8921,120788.0
2019-01-04 15:40:00,42.09,42.2,42.06,42.16,222507.0,37.8921,37.9911,37.8651,37.9551,222507.0
2019-01-04 15:50:00,42.15,42.24,42.12,42.23,888466.0,37.9461,38.0271,37.9191,38.0181,888466.0
2019-01-07 09:30:00,42.31,42.49,42.19,42.42,185685.0,38.0901,38.2522,37.9821,38.1892,185685.0
2019-01-07 09:40:00,42.41,42.58,42.37,42.48,193524.0,38.1802,38.3332,38.1442,38.2432,193524.0
2019-01-07 09:50:00,42.47,42.55,42.33,42.52,64287.0,38.2342,38.3062,38.1081,38.2792,64287.0
2019-01-07 10:00:00,42.51,42.87,42.47,42.85,186279.0,38.2702,38.5943,38.2342,38.5763,186279.0
2019-01-07 10:10:00,42.85,42.89,42.79,42.88,96224.0,38.5763,38.6123,38.5223,38.6033,96224.0
2019-01-07 10:20:00,42.88,42.97,42.79,42.93,128370.0,38.6033,38.6843,38.5223,38.6483,128370.0
2019-01-07 10:30:00,42.92,43.12,42.9,43.09,247251.0,38.6393,38.8194,38.6213,38.7923,247251.0
2019-01-07 10:40:00,43.09,43.2,43.07,43.15,82243.0,38.7923,38.8914,38.7743,38.8464,82243.0
2019-01-07 10:50:00,43.16,43.27,43.14,43.21,204312.0,38.8554,38.9544,38.8374,38.9004,204312.0
2019-01-07 11:00:00,43.22,43.36,43.19,43.31,120590.0,38.9094,39.0354,38.8824,38.9904,120590.0
2019-01-07 11:10:00,43.32,43.47,43.32,43.46,249738.0,38.9994,39.1344,38.9994,39.1254,249738.0
2019-01-07 11:20:00,43.47,43.48,43.37,43.42,92300.0,39.1344,39.1435,39.0444,39.0894,92300.0
2019-01-07 11:30:00,43.43,43.52,43.4,43.43,58374.0,39.0984,39.1795,39.0714,39.0984,58374.0
2019-01-07 11:40:00,43.42,43.56,43.39,43.55,81910.0,39.0894,39.2155,39.0624,39.2065,81910.0
2019-01-07 11:50:00,43.55,43.67,43.54,43.66,138475.0,39.2065,39.3145,39.1975,39.3055,138475.0
2019-01-07 12:00:00,43.66,43.72,43.53,43.54,125512.0,39.3055,39.3595,39.1885,39.1975,125512.0
2019-01-07 12:10:00,43.54,43.6,43.53,43.56,68939.0,39.1975,39.2515,39.1885,39.2155,68939.0
2019-01-07 12:20:00,43.55,43.71,43.51,43.7,461898.0,39.2065,39.3505,39.1705,39.3415,461898.0
2019-01-07 12:30:00,43.7,43.84,43.69,43.84,308003.0,39.3415,39.4675,39.3325,39.4675,308003.0
2019-01-07 12:40:00,43.85,43.86,43.76,43.81,162312.0,39.4765,39.4856,39.3955,39.4405,162312.0
2019-01-07 12:50:00,43.81,43.84,43.72,43.8,269216.0,39.4405,39.4675,39.3595,39.4315,269216.0
2019-01-07 13:00:00,43.8,43.9,43.8,43.9,132248.0,39.4315,39.5216,39.4315,39.5216,132248.0
2019-01-07 13:10:00,43.9,44.03,43.9,44.02,293137.0,39.5216,39.6386,39.5216,39.6296,293137.0
2019-01-07 13:20:00,44.02,44.05,43.93,43.95,238158.0,39.6296,39.6566,39.5486,39.5666,238158.0
2019-01-07 13:30:00,43.96,44.04,43.92,43.99,99918.0,39.5756,39.6476,39.5396,39.6026,99918.0
2019-01-07 13:40:00,43.99,44.01,43.81,43.81,89262.0,39.6026,39.6206,39.4405,39.4405,89262.0
2019-01-07 13:50:00,43.8,43.82,43.75,43.75,95465.0,39.4315,39.4495,39.3865,39.3865,95465.0
2019-01-07 14:00:00,43.76,43.81,43.69,43.74,349434.0,39.3955,39.4405,39.3325,39.3775,349434.0
2019-01-07 14:10:00,43.74,43.78,43.69,43.76,155761.0,39.3775,39.4135,39.3325,39.3955,155761.0
2019-01-07 14:20:00,43.77,43.82,43.66,43.68,174318.0,39.4045,39.4495,39.3055,39.3235,174318.0
2019-01-07 14:30:00,43.67,43.71,43.58,43.58,363118.0,39.3145,39.3505,39.2335,39.2335,363118.0
2019-01-07 14:40:00,43.57,43.6,43.54,43.59,168986.0,39.2245,39.2515,39.1975,39.2425,168986.0
2019-01-07 14:50:00,43.58,43.59,43.47,43.48,125906.0,39.2335,39.2425,39.1344,39.1435,125906.0
2019-01-07 15:00:00,43.47,43.61,43.45,43.61,133526.0,39.1344,39.2605,39.1164,39.2605,133526.0
2019-01-07 15:10:00,43.61,43.67,43.56,43.67,188274.0,39.2605,39.3145,39.2155,39.3145,188274.0
2019-01-07 15:20:00,43.67,43.69,43.63,43.65,162636.0,39.3145,39.3325,39.2785,39.2965,162636.0
2019-01-07 15:30:00,43.65,43.68,43.57,43.63,291508.0,39.2965,39.3235,39.2245,39.2785,291508.0
2019-01-07 15:40:00,43.62,43.65,43.58,43.64,475748.0,39.2695,39.2965,39.2335,39.2875,475748.0
2019-01-07 15:50:00,43.64,43.64,43.53,43.57,951025.0,39.2875,39.2875,39.1885,39.2245,951025.0
2019-01-08 09:30:00,44.07,44.15,43.62,43.63,380256.0,39.6746,39.7466,39.2695,39.2785,380256.0
2019-01-08 09:40:00,43.61,43.78,43.53,43.61,384305.0,39.2605,39.4135,39.1885,39.2605,384305.0
2019-01-08 09:50:00,43.61,43.62,43.35,43.47,295449.0,39.2605,39.2695,39.0264,39.1344,295449.0
2019-01-08 10:00:00,43.47,43.58,43.37,43.53,329510.0,39.1344,39.2335,39.0444,39.1885,329510.0
2019-01-08 10:10:00,43.53,43.58,43.17,43.18,345555.0,39.1885,39.2335,38.8644,38.8734,345555.0
2019-01-08 10:20:00,43.18,43.4,43.18,43.37,208751.0,38.8734,39.0714,38.8734,39.0444,208751.0
2019-01-08 10:30:00,43.38,43.4,43.19,43.3,104988.0,39.0534,39.0714,38.8824,38.9814,104988.0
2019-01-08 10:40:00,43.31,43.38,43.17,43.23,134388.0,38.9904,39.0534,38.8644,38.9184,134388.0
2019-01-08 10:50:00,43.24,43.43,43.2,43.43,88358.0,38.9274,39.0984,38.8914,39.0984,88358.0
2019-01-08 11:00:00,43.42,43.65,43.41,43.62,151403.0,39.0894,39.2965,39.0804,39.2695,151403.0
2019-01-08 11:10:00,43.61,43.61,43.4,43.55,83018.0,39.2605,39.2605,39.0714,39.2065,83018.0
2019-01-08 11:20:00,43.55,43.62,43.47,43.57,73718.0,39.2065,39.2695,39.1344,39.2245,73718.0
2019-01-08 11:30:00,43.57,43.58,43.47,43.57,107471.0,39.2245,39.2335,39.1344,39.2245,107471.0
2019-01-08 11:40:00,43.58,43.72,43.56,43.71,145806.0,39.2335,39.3595,39.2155,39.3505,145806.0
2019-01-08 11:50:00,43.71,43.82,43.66,43.82,80531.0,39.3505,39.4495,39.3055,39.4495,80531.0
2019-01-08 12:00:00,43.83,43.86,43.79,43.85,72629.0,39.4585,39.4856,39.4225,39.4765,72629.0
2019-01-08 12:10:00,43.84,43.94,43.81,43.92,48063.0,39.4675,39.5576,39.4405,39.5396,48063.0
2019-01-08 12:20:00,43.92,44.02,43.88,43.88,58723.0,39.5396,39.6296,39.5036,39.5036,58723.0
2019-01-08 12:30:00,43.88,43.92,43.75,43.78,70896.0,39.5036,39.5396,39.3865,39.4135,70896.0
2019-01-08 12:40:00,43.77,43.89,43.73,43.74,77076.0,39.4045,39.5126,39.3685,39.3775,77076.0
2019-01-08 12:50:00,43.73,43.88,43.72,43.84,66917.0,39.3685,39.5036,39.3595,39.4675,66917.0
2019-01-08 13:00:00,43.83,43.91,43.81,43.82,64008.0,39.4585,39.5306,39.4405,39.4495,64008.0
2019-01-08 13:10:00,43.83,43.91,43.8,43.81,38952.0,39.4585,39.5306,39.4315,39.4405,38952.0
2019-01-08 13:20:00,43.82,43.9,43.82,43.86,33517.0,39.4495,39.5216,39.4495,39.4856,33517.0
2019-01-08 13:30:00,43.87,43.92,43.86,43.9,40395.0,39.4946,39.5396,39.4856,39.5216,40395.0
2019-01-08 13:40:00,43.89,43.9,43.81,43.87,55311.0,39.5126,39.5216,39.4405,39.4946,55311.0
2019-01-08 13:50:00,43.87,43.97,43.87,43.91,74001.0,39.4946,39.5846,39.4946,39.5306,74001.0
2019-01-08 14:00:00,43.91,43.95,43.85,43.88,96816.0,39.5306,39.5666,39.4765,39.5036,96816.0
2019-01-08 14:10:00,43.88,43.94,43.88,43.91,41373.0,39.5036,39.5576,39.5036,39.5306,41373.0
2019-01-08 14:20:00,43.91,43.93,43.85,43.89,41987.0,39.5306,39.5486,39.4765,39.5126,41987.0
2019-01-08 14:30:00,43.88,43.93,43.86,43.92,46577.0,39.5036,39.5486,39.4856,39.5396,46577.0
2019-01-08 14:40:00,43.91,43.93,43.87,43.93,108840.0,39.5306,39.5486,39.4946,39.5486,108840.0
2019-01-08 14:50:00,43.93,43.93,43.89,43.91,68661.0,39.5486,39.5486,39.5126,39.5306,68661.0
2019-01-08 15:00:00,43.91,43.94,43.85,43.93,110947.0,39.5306,39.5576,39.4765,39.5486,110947.0
2019-01-08 15:10:00,43.93,43.97,43.9,43.96,49247.0,39.5486,39.5846,39.5216,39.5756,49247.0
2019-01-08 15:20:00,43.95,43.96,43.9,43.96,116077.0,39.5666,39.5756,39.5216,39.5756,116077.0
2019-01-08 15:30:00,43.96,44.05,43.96,44.03,92283.0,39.5756,39.6566,39.5756,39.6386,92283.0
2019-01-08 15:40:00,44.03,44.04,43.98,44.02,233145.0,39.6386,39.6476,39.5936,39.6296,233145.0
2019-01-08 15:50:00,44.02,44.02,43.95,43.97,858304.0,39.6296,39.6296,39.5666,39.5846,858304.0
2019-01-09 09:30:00,44.05,44.4,44.02,44.13,250502.0,39.6566,39.9717,39.6296,39.7286,250502.0
2019-01-09 09:40:00,44.11,44.12,43.89,44.12,171974.0,39.7106,39.7196,39.5126,39.7196,171974.0
2019-01-09 09:50:00,44.12,44.37,44.12,44.33,95201.0,39.7196,39.9447,39.7196,39.9087,95201.0
2019-01-09 10:00:00,44.34,44.44,44.25,44.41,140584.0,39.9177,40.0077,39.8367,39.9807,140584.0
2019-01-09 10:10:00,44.42,44.44,44.33,44.44,136685.0,39.9897,40.0077,39.9087,40.0077,136685.0
2019-01-09 10:20:00,44.44,44.52,44.41,44.52,272186.0,40.0077,40.0797,39.9807,40.0797,272186.0
2019-01-09 10:30:00,44.51,44.51,44.29,44.39,78020.0,40.0707,40.0707,39.8727,39.9627,78020.0
2019-01-09 10:40:00,44.39,44.4,44.23,44.26,86258.0,39.9627,39.9717,39.8186,39.8457,86258.0
2019-01-09 10:50:00,44.27,44.34,44.21,44.34,83142.0,39.8547,39.9177,39.8006,39.9177,83142.0
2019-01-09 11:00:00,44.34,44.5,44.31,44.49,102138.0,39.9177,40.0617,39.8907,40.0527,102138.0
2019-01-09 11:10:00,44.5,44.52,44.36,44.4,98719.0,40.0617,40.0797,39.9357,39.9717,98719.0
2019-01-09 11:20:00,44.4,44.5,44.35,44.49,177700.0,39.9717,40.0617,39.9267,40.0527,177700.0
2019-01-09 11:30:00,44.49,44.49,44.39,44.41,55073.0,40.0527,40.0527,39.9627,39.9807,55073.0
2019-01-09 11:40:00,44.41,44.45,44.35,44.44,40918.0,39.9807,40.0167,39.9267,40.0077,40918.0
2019-01-09 11:50:00,44.44,44.55,44.4,44.41,49863.0,40.0077,40.1067,39.9717,39.9807,49863.0
2019-01-09 12:00:00,44.41,44.48,44.38,44.38,44495.0,39.9807,40.0437,39.9537,39.9537,44495.0
2019-01-09 12:10:00,44.38,44.46,44.37,44.45,31999.0,39.9537,40.0257,39.9447,40.0167,31999.0
2019-01-09 12:20:00,44.46,44.5,44.45,44.47,31934.0,40.0257,40.0617,40.0167,40.0347,31934.0
2019-01-09 12:30:00,44.48,44.52,44.46,44.47,41472.0,40.0437,40.0797,40.0257,40.0347,41472.0
2019-01-09 12:40:00,44.46,44.54,44.45,44.49,60650.0,40.0257,40.0977,40.0167,40.0527,60650.0
2019-01-09 12:50:00,44.5,44.53,44.47,44.47,50556.0,40.0617,40.0887,40.0347,40.0347,50556.0
2019-01-09 13:00:00,44.48,44.51,44.44,44.45,115964.0,40.0437,40.0707,40.0077,40.0167,115964.0
2019-01-09 13:10:00,44.46,44.56,44.43,44.55,56830.0,40.0257,40.1157,39.9987,40.1067,56830.0
2019-01-09 13:20:00,44.55,44.56,44.51,44.52,30184.0,40.1067,40.1157,40.0707,40.0797,30184.0
2019-01-09 13:30:00,44.53,44.54,44.42,44.43,45403.0,40.0887,40.0977,39.9897,39.9987,45403.0
2019-01-09 13:40:00,44.43,44.51,44.43,44.51,33507.0,39.9987,40.0707,39.9987,40.0707,33507.0
2019-01-09 13:50:00,44.51,44.51,44.45,44.51,34582.0,40.0707,40.0707,40.0167,40.0707,34582.0
2019-01-09 14:00:00,44.51,44.64,44.49,44.63,112184.0,40.0707,40.1878,40.0527,40.1788,112184.0
2019-01-09 14:10:00,44.62,44.62,44.46,44.47,58269.0,40.1698,40.1698,40.0257,40.0347,58269.0
2019-01-09 14:20:00,44.46,44.46,44.37,44.41,105221.0,40.0257,40.0257,39.9447,39.9807,105221.0
2019-01-09 14:30:00,44.41,44.5,44.37,44.49,48229.0,39.9807,40.0617,39.9447,40.0527,48229.0
2019-01-09 14:40:00,44.48,44.6,44.47,44.6,89697.0,40.0437,40.1517,40.0347,40.1517,89697.0
2019-01-09 14:50:00,44.6,44.62,44.53,44.53,146927.0,40.1517,40.1698,40.0887,40.0887,146927.0
2019-01-09 15:00:00,44.54,44.61,44.52,44.55,66582.0,40.0977,40.1607,40.0797,40.1067,66582.0
2019-01-09 15:10:00,44.55,44.59,44.51,44.55,59812.0,40.1067,40.1427,40.0707,40.1067,59812.0
2019-01-09 15:20:00,44.55,44.58,44.51,44.52,73868.0,40.1067,40.1337,40.0707,40.0797,73868.0
2019-01-09 15:30:00,44.52,44.53,44.43,44.45,103125.0,40.0797,40.0887,39.9987,40.0167,103125.0
2019-01-09 15:40:00,44.45,44.46,44.35,44.37,179311.0,40.0167,40.0257,39.9267,39.9447,179311.0
2019-01-09 15:50:00,44.37,44.37,44.29,44.33,652149.0,39.9447,39.9447,39.8727,39.9087,652149.0
2019-01-10 09:30:00,42.44,42.99,42.44,42.86,1540977.0,38.2072,38.7023,38.2072,38.5853,1540977.0
2019-01-10 09:40:00,42.86,42.99,42.71,42.74,782063.0,38.5853,38.7023,38.4502,38.4773,782063.0
2019-01-10 09:50:00,42.75,42.78,42.63,42.74,1108623.0,38.4863,38.5133,38.3782,38.4773,1108623.0
2019-01-10 10:00:00,42.74,42.79,42.62,42.74,742207.0,38.4773,38.5223,38.3692,38.4773,742207.0
2019-01-10 10:10:00,42.74,42.85,42.7,42.81,865905.0,38.4773,38.5763,38.4412,38.5403,865905.0
2019-01-10 10:20:00,42.8,43.06,42.8,43.04,682552.0,38.5313,38.7653,38.5313,38.7473,682552.0
2019-01-10 10:30:00,43.05,43.27,43.04,43.2,740862.0,38.7563,38.9544,38.7473,38.8914,740862.0
2019-01-10 10:40:00,43.2,43.21,43.11,43.11,587302.0,38.8914,38.9004,38.8104,38.8104,587302.0
2019-01-10 10:50:00,43.12,43.25,43.1,43.23,439111.0,38.8194,38.9364,38.8014,38.9184,439111.0
2019-01-10 11:00:00,43.23,43.41,43.18,43.38,321323.0,38.9184,39.0804,38.8734,39.0534,321323.0
2019-01-10 11:10:00,43.38,43.41,43.32,43.37,404160.0,39.0534,39.0804,38.9994,39.0444,404160.0
2019-01-10 11:20:00,43.37,43.45,43.34,43.35,386670.0,39.0444,39.1164,39.0174,39.0264,386670.0
2019-01-10 11:30:00,43.35,43.51,43.32,43.45,490536.0,39.0264,39.1705,38.9994,39.1164,490536.0
2019-01-10 11:40:00,43.45,43.48,43.37,43.39,377522.0,39.1164,39.1435,39.0444,39.0624,377522.0
2019-01-10 11:50:00,43.39,43.47,43.33,43.47,179252.0,39.0624,39.1344,39.0084,39.1344,179252.0
2019-01-10 12:00:00,43.46,43.51,43.39,43.39,161111.0,39.1254,39.1705,39.0624,39.0624,161111.0
2019-01-10 12:10:00,43.38,43.44,43.38,43.43,128077.0,39.0534,39.1074,39.0534,39.0984,128077.0
2019-01-10 12:20:00,43.42,43.52,43.4,43.51,133470.0,39.0894,39.1795,39.0714,39.1705,133470.0
2019-01-10 12:30:00,43.5,43.51,43.46,43.49,189277.0,39.1615,39.1705,39.1254,39.1525,189277.0
2019-01-10 12:40:00,43.48,43.56,43.42,43.52,168949.0,39.1435,39.2155,39.0894,39.1795,168949.0
2019-01-10 12:50:00,43.53,43.59,43.47,43.51,147646.0,39.1885,39.2425,39.1344,39.1705,147646.0
2019-01-10 13:00:00,43.51,43.53,43.32,43.32,420887.0,39.1705,39.1885,38.9994,38.9994,420887.0
2019-01-10 13:10:00,43.33,43.37,43.23,43.27,460323.0,39.0084,39.0444,38.9184,38.9544,460323.0
2019-01-10 13:20:00,43.27,43.27,43.17,43.22,767674.0,38.9544,38.9544,38.8644,38.9094,767674.0
2019-01-10 13:30:00,43.22,43.23,43.16,43.17,256105.0,38.9094,38.9184,38.8554,38.8644,256105.0
2019-01-10 13:40:00,43.17,43.18,43.05,43.12,580491.0,38.8644,38.8734,38.7563,38.8194,580491.0
2019-01-10 13:50:00,43.13,43.25,43.12,43.24,160146.0,38.8284,38.9364,38.8194,38.9274,160146.0
2019-01-10 14:00:00,43.25,43.44,43.24,43.44,277924.0,38.9364,39.1074,38.9274,39.1074,277924.0
2019-01-10 14:10:00,43.46,43.5,43.42,43.5,115002.0,39.1254,39.1615,39.0894,39.1615,115002.0
2019-01-10 14:20:00,43.5,43.54,43.44,43.46,109243.0,39.1615,39.1975,39.1074,39.1254,109243.0
2019-01-10 14:30:00,43.47,43.52,43.43,43.48,117148.0,39.1344,39.1795,39.0984,39.1435,117148.0
2019-01-10 14:40:00,43.48,43.53,43.43,43.44,126613.0,39.1435,39.1885,39.0984,39.1074,126613.0
2019-01-10 14:50:00,43.44,43.45,43.38,43.45,156083.0,39.1074,39.1164,39.0534,39.1164,156083.0
2019-01-10 15:00:00,43.44,43.51,43.43,43.47,135395.0,39.1074,39.1705,39.0984,39.1344,135395.0
2019-01-10 15:10:00,43.47,43.5,43.43,43.49,171493.0,39.1344,39.1615,39.0984,39.1525,171493.0
2019-01-10 15:20:00,43.5,43.52,43.47,43.51,131929.0,39.1615,39.1795,39.1344,39.1705,131929.0
2019-01-10 15:30:00,43.5,43.55,43.48,43.53,408411.0,39.1615,39.2065,39.1435,39.1885,408411.0
2019-01-10 15:40:00,43.53,43.57,43.53,43.55,691198.0,39.1885,39.2245,39.1885,39.2065,691198.0
2019-01-10 15:50:00,43.55,43.62,43.52,43.58,1196689.0,39.2065,39.2695,39.1795,39.2335,1196689.0
2019-01-11 09:30:00,43.51,43.8,43.3,43.72,358454.0,39.1705,39.4315,38.9814,39.3595,358454.0
2019-01-11 09:40:00,43.71,43.8,43.52,43.67,236984.0,39.3505,39.4315,39.1795,39.3145,236984.0
2019-01-11 09:50:00,43.67,43.7,43.44,43.53,198162.0,39.3145,39.3415,39.1074,39.1885,198162.0
2019-01-11 10:00:00,43.52,43.71,43.45,43.71,158398.0,39.1795,39.3505,39.1164,39.3505,158398.0
2019-01-11 10:10:00,43.71,43.8,43.66,43.74,196672.0,39.3505,39.4315,39.3055,39.3775,196672.0
2019-01-11 10:20:00,43.75,43.8,43.66,43.68,264813.0,39.3865,39.4315,39.3055,39.3235,264813.0
2019-01-11 10:30:00,43.68,43.83,43.65,43.81,232067.0,39.3235,39.4585,39.2965,39.4405,232067.0
2019-01-11 10:40:00,43.82,43.84,43.74,43.78,267723.0,39.4495,39.4675,39.3775,39.4135,267723.0
2019-01-11 10:50:00,43.78,43.92,43.72,43.9,306311.0,39.4135,39.5396,39.3595,39.5216,306311.0
2019-01-11 11:00:00,43.91,43.91,43.76,43.84,144632.0,39.5306,39.5306,39.3955,39.4675,144632.0
2019-01-11 11:10:00,43.85,43.85,43.71,43.81,94169.0,39.4765,39.4765,39.3505,39.4405,94169.0
2019-01-11 11:20:00,43.8,43.83,43.74,43.8,95088.0,39.4315,39.4585,39.3775,39.4315,95088.0
2019-01-11 11:30:00,43.8,43.9,43.75,43.88,216105.0,39.4315,39.5216,39.3865,39.5036,216105.0
2019-01-11 11:40:00,43.88,44.0,43.86,43.96,115869.0,39.5036,39.6116,39.4856,39.5756,115869.0
2019-01-11 11:50:00,43.96,43.97,43.88,43.93,71852.0,39.5756,39.5846,39.5036,39.5486,71852.0
2019-01-11 12:00:00,43.92,44.02,43.91,43.95,327080.0,39.5396,39.6296,39.5306,39.5666,327080.0
2019-01-11 12:10:00,43.95,43.97,43.92,43.94,43541.0,39.5666,39.5846,39.5396,39.5576,43541.0
2019-01-11 12:20:00,43.95,44.0,43.91,43.98,79699.0,39.5666,39.6116,39.5306,39.5936,79699.0
2019-01-11 12:30:00,43.99,44.09,43.96,44.08,233102.0,39.6026,39.6926,39.5756,39.6836,233102.0
2019-01-11 12:40:00,44.08,44.1,44.03,44.06,122308.0,39.6836,39.7016,39.6386,39.6656,122308.0
2019-01-11 12:50:00,44.06,44.1,44.04,44.04,111519.0,39.6656,39.7016,39.6476,39.6476,111519.0
2019-01-11 13:00:00,44.04,44.05,43.94,43.95,76924.0,39.6476,39.6566,39.5576,39.5666,76924.0
2019-01-11 13:10:00,43.96,43.97,43.9,43.96,100273.0,39.5756,39.5846,39.5216,39.5756,100273.0
2019-01-11 13:20:00,43.97,43.97,43.89,43.94,127366.0,39.5846,39.5846,39.5126,39.5576,127366.0
2019-01-11 13:30:00,43.94,43.97,43.92,43.95,53945.0,39.5576,39.5846,39.5396,39.5666,53945.0
2019-01-11 13:40:00,43.95,43.98,43.92,43.94,37348.0,39.5666,39.5936,39.5396,39.5576,37348.0
2019-01-11 13:50:00,43.94,44.01,43.94,43.98,50145.0,39.5576,39.6206,39.5576,39.5936,50145.0
2019-01-11 14:00:00,43.98,44.01,43.95,44.0,46596.0,39.5936,39.6206,39.5666,39.6116,46596.0
2019-01-11 14:10:00,44.0,44.02,43.91,43.92,222001.0,39.6116,39.6296,39.5306,39.5396,222001.0
2019-01-11 14:20:00,43.92,43.94,43.87,43.91,201974.0,39.5396,39.5576,39.4946,39.5306,201974.0
2019-01-11 14:30:00,43.91,43.92,43.88,43.88,87799.0,39.5306,39.5396,39.5036,39.5036,87799.0
2019-01-11 14:40:00,43.89,43.91,43.85,43.87,136616.0,39.5126,39.5306,39.4765,39.4946,136616.0
2019-01-11 14:50:00,43.87,43.88,43.79,43.8,121126.0,39.4946,39.5036,39.4225,39.4315,121126.0
2019-01-11 15:00:00,43.8,43.88,43.8,43.84,92803.0,39.4315,39.5036,39.4315,39.4675,92803.0
2019-01-11 15:10:00,43.84,43.84,43.8,43.81,57256.0,39.4675,39.4675,39.4315,39.4405,57256.0
2019-01-11 15:20:00,43.8,43.83,43.74,43.75,213907.0,39.4315,39.4585,39.3775,39.3865,213907.0
2019-01-11 15:30:00,43.75,43.88,43.75,43.84,180670.0,39.3865,39.5036,39.3865,39.4675,180670.0
2019-01-11 15:40:00,43.83,43.88,43.8,43.88,140279.0,39.4585,39.5036,39.4315,39.5036,140279.0
2019-01-11 15:50:00,43.88,43.88,43.8,43.83,392994.0,39.5036,39.5036,39.4315,39.4585,392994.0
2019-01-14 09:30:00,43.55,43.57,43.25,43.46,354940.0,39.2065,39.2245,38.9364,39.1254,354940.0
2019-01-14 09:40:00,43.46,43.65,43.45,43.61,316037.0,39.1254,39.2965,39.1164,39.2605,316037.0
2019-01-14 09:50:00,43.61,43.82,43.6,43.73,174454.0,39.2605,39.4495,39.2515,39.3685,174454.0
2019-01-14 10:00:00,43.73,43.91,43.7,43.89,119120.0,39.3685,39.5306,39.3415,39.5126,119120.0
2019-01-14 10:10:00,43.89,43.95,43.8,43.87,117281.0,39.5126,39.5666,39.4315,39.4946,117281.0
2019-01-14 10:20:00,43.87,43.88,43.78,43.83,108086.0,39.4946,39.5036,39.4135,39.4585,108086.0
2019-01-14 10:30:00,43.84,43.91,43.81,43.86,162435.0,39.4675,39.5306,39.4405,39.4856,162435.0
2019-01-14 10:40:00,43.86,43.9,43.78,43.78,164027.0,39.4856,39.5216,39.4135,39.4135,164027.0
2019-01-14 10:50:00,43.77,43.89,43.75,43.87,77371.0,39.4045,39.5126,39.3865,39.4946,77371.0
2019-01-14 11:00:00,43.87,43.94,43.82,43.82,102660.0,39.4946,39.5576,39.4495,39.4495,102660.0
2019-01-14 11:10:00,43.83,43.84,43.65,43.66,169336.0,39.4585,39.4675,39.2965,39.3055,169336.0
2019-01-14 11:20:00,43.66,43.76,43.63,43.74,106964.0,39.3055,39.3955,39.2785,39.3775,106964.0
2019-01-14 11:30:00,43.73,43.85,43.7,43.84,109909.0,39.3685,39.4765,39.3415,39.4675,109909.0
2019-01-14 11:40:00,43.85,43.92,43.85,43.87,51105.0,39.4765,39.5396,39.4765,39.4946,51105.0
2019-01-14 11:50:00,43.87,43.87,43.71,43.73,51870.0,39.4946,39.4946,39.3505,39.3685,51870.0
2019-01-14 12:00:00,43.73,43.77,43.68,43.74,48720.0,39.3685,39.4045,39.3235,39.3775,48720.0
2019-01-14 12:10:00,43.73,43.78,43.68,43.76,46712.0,39.3685,39.4135,39.3235,39.3955,46712.0
2019-01-14 12:20:00,43.75,43.78,43.69,43.72,96488.0,39.3865,39.4135,39.3325,39.3595,96488.0
2019-01-14 12:30:00,43.72,43.72,43.67,43.69,109784.0,39.3595,39.3595,39.3145,39.3325,109784.0
2019-01-14 12:40:00,43.69,43.72,43.66,43.69,42940.0,39.3325,39.3595,39.3055,39.3325,42940.0
2019-01-14 12:50:00,43.69,43.7,43.63,43.66,47851.0,39.3325,39.3415,39.2785,39.3055,47851.0
2019-01-14 13:00:00,43.66,43.66,43.61,43.65,54405.0,39.3055,39.3055,39.2605,39.2965,54405.0
2019-01-14 13:10:00,43.65,43.73,43.64,43.73,41262.0,39.2965,39.3685,39.2875,39.3685,41262.0
2019-01-14 13:20:00,43.73,43.76,43.68,43.69,34188.0,39.3685,39.3955,39.3235,39.3325,34188.0
2019-01-14 13:30:00,43.69,43.75,43.69,43.73,72253.0,39.3325,39.3865,39.3325,39.3685,72253.0
2019-01-14 13:40:00,43.73,43.79,43.72,43.74,100887.0,39.3685,39.4225,39.3595,39.3775,100887.0
2019-01-14 13:50:00,43.74,43.75,43.71,43.72,35437.0,39.3775,39.3865,39.3505,39.3595,35437.0
2019-01-14 14:00:00,43.73,43.73,43.68,43.68,66150.0,39.3685,39.3685,39.3235,39.3235,66150.0
2019-01-14 14:10:00,43.69,43.69,43.62,43.62,37850.0,39.3325,39.3325,39.2695,39.2695,37850.0
2019-01-14 14:20:00,43.62,43.63,43.59,43.61,91869.0,39.2695,39.2785,39.2425,39.2605,91869.0
2019-01-14 14:30:00,43.61,43.65,43.59,43.65,86802.0,39.2605,39.2965,39.2425,39.2965,86802.0
2019-01-14 14:40:00,43.65,43.68,43.63,43.65,165323.0,39.2965,39.3235,39.2785,39.2965,165323.0
2019-01-14 14:50:00,43.65,43.71,43.65,43.68,59679.0,39.2965,39.3505,39.2965,39.3235,59679.0
2019-01-14 15:00:00,43.69,43.72,43.67,43.71,144002.0,39.3325,39.3595,39.3145,39.3505,144002.0
2019-01-14 15:10:00,43.71,43.73,43.68,43.7,130797.0,39.3505,39.3685,39.3235,39.3415,130797.0
2019-01-14 15:20:00,43.7,43.7,43.64,43.64,78370.0,39.3415,39.3415,39.2875,39.2875,78370.0
2019-01-14 15:30:00,43.64,43.68,43.62,43.64,69014.0,39.2875,39.3235,39.2695,39.2875,69014.0
2019-01-14 15:40:00,43.64,43.64,43.55,43.57,181081.0,39.2875,39.2875,39.2065,39.2245,181081.0
2019-01-14 15:50:00,43.57,43.58,43.49,43.5,596515.0,39.2245,39.2335,39.1525,39.1615,596515.0
2019-01-15 09:30:00,43.56,43.64,43.48,43.57,235831.0,39.2155,39.2875,39.1435,39.2245,235831.0
2019-01-15 09:40:00,43.58,43.59,43.34,43.38,205276.0,39.2335,39.2425,39.0174,39.0534,205276.0
2019-01-15 09:50:00,43.38,43.45,43.33,43.39,124167.0,39.0534,39.1164,39.0084,39.0624,124167.0
2019-01-15 10:00:00,43.38,43.58,43.38,43.5,166179.0,39.0534,39.2335,39.0534,39.1615,166179.0
2019-01-15 10:10:00,43.5,43.5,43.34,43.37,87999.0,39.1615,39.1615,39.0174,39.0444,87999.0
2019-01-15 10:20:00,43.37,43.37,43.25,43.34,114984.0,39.0444,39.0444,38.9364,39.0174,114984.0
2019-01-15 10:30:00,43.34,43.39,43.28,43.37,66492.0,39.0174,39.0624,38.9634,39.0444,66492.0
2019-01-15 10:40:00,43.37,43.42,43.34,43.36,57330.0,39.0444,39.0894,39.0174,39.0354,57330.0
2019-01-15 10:50:00,43.36,43.48,43.35,43.48,45143.0,39.0354,39.1435,39.0264,39.1435,45143.0
2019-01-15 11:00:00,43.48,43.55,43.46,43.51,68970.0,39.1435,39.2065,39.1254,39.1705,68970.0
2019-01-15 11:10:00,43.5,43.51,43.44,43.5,38236.0,39.1615,39.1705,39.1074,39.1615,38236.0
2019-01-15 11:20:00,43.51,43.51,43.41,43.48,45914.0,39.1705,39.1705,39.0804,39.1435,45914.0
2019-01-15 11:30:00,43.48,43.57,43.45,43.57,105683.0,39.1435,39.2245,39.1164,39.2245,105683.0
2019-01-15 11:40:00,43.57,43.62,43.53,43.58,50818.0,39.2245,39.2695,39.1885,39.2335,50818.0
2019-01-15 11:50:00,43.58,43.71,43.55,43.69,49256.0,39.2335,39.3505,39.2065,39.3325,49256.0
2019-01-15 12:00:00,43.69,43.75,43.65,43.65,81522.0,39.3325,39.3865,39.2965,39.2965,81522.0
2019-01-15 12:10:00,43.65,43.71,43.62,43.68,57390.0,39.2965,39.3505,39.2695,39.3235,57390.0
2019-01-15 12:20:00,43.69,43.72,43.66,43.66,40522.0,39.3325,39.3595,39.3055,39.3055,40522.0
2019-01-15 12:30:00,43.66,43.68,43.6,43.63,61086.0,39.3055,39.3235,39.2515,39.2785,61086.0
2019-01-15 12:40:00,43.64,43.66,43.6,43.65,35089.0,39.2875,39.3055,39.2515,39.2965,35089.0
2019-01-15 12:50:00,43.65,43.66,43.54,43.58,36449.0,39.2965,39.3055,39.1975,39.2335,36449.0
2019-01-15 13:00:00,43.58,43.58,43.55,43.55,28494.0,39.2335,39.2335,39.2065,39.2065,28494.0
2019-01-15 13:10:00,43.55,43.6,43.54,43.55,27131.0,39.2065,39.2515,39.1975,39.2065,27131.0
2019-01-15 13:20:00,43.55,43.58,43.53,43.58,23830.0,39.2065,39.2335,39.1885,39.2335,23830.0
2019-01-15 13:30:00,43.59,43.69,43.57,43.68,35117.0,39.2425,39.3325,39.2245,39.3235,35117.0
2019-01-15 13:40:00,43.69,43.72,43.68,43.72,26919.0,39.3325,39.3595,39.3235,39.3595,26919.0
2019-01-15 13:50:00,43.72,43.74,43.69,43.7,27279.0,39.3595,39.3775,39.3325,39.3415,27279.0
2019-01-15 14:00:00,43.7,43.77,43.68,43.68,87368.0,39.3415,39.4045,39.3235,39.3235,87368.0
2019-01-15 14:10:00,43.69,43.71,43.6,43.63,70674.0,39.3325,39.3505,39.2515,39.2785,70674.0
2019-01-15 14:20:00,43.62,43.64,43.42,43.43,90992.0,39.2695,39.2875,39.0894,39.0984,90992.0
2019-01-15 14:30:00,43.43,43.49,43.37,43.43,69216.0,39.0984,39.1525,39.0444,39.0984,69216.0
2019-01-15 14:40:00,43.43,43.52,43.42,43.48,119177.0,39.0984,39.1795,39.0894,39.1435,119177.0
2019-01-15 14:50:00,43.48,43.55,43.48,43.52,87609.0,39.1435,39.2065,39.1435,39.1795,87609.0
2019-01-15 15:00:00,43.53,43.63,43.52,43.63,39579.0,39.1885,39.2785,39.1795,39.2785,39579.0
2019-01-15 15:10:00,43.64,43.66,43.58,43.59,45580.0,39.2875,39.3055,39.2335,39.2425,45580.0
2019-01-15 15:20:00,43.59,43.62,43.55,43.61,43352.0,39.2425,39.2695,39.2065,39.2605,43352.0
2019-01-15 15:30:00,43.61,43.63,43.58,43.61,111043.0,39.2605,39.2785,39.2335,39.2605,111043.0
2019-01-15 15:40:00,43.61,43.67,43.6,43.62,211791.0,39.2605,39.3145,39.2515,39.2695,211791.0
2019-01-15 15:50:00,43.63,43.66,43.6,43.65,286607.0,39.2785,39.3055,39.2515,39.2965,286607.0
2019-01-16 09:30:00,43.51,43.77,43.42,43.74,298476.0,39.1705,39.4045,39.0894,39.3775,298476.0
2019-01-16 09:40:00,43.74,43.86,43.72,43.81,84261.0,39.3775,39.4856,39.3595,39.4405,84261.0
2019-01-16 09:50:00,43.81,43.85,43.77,43.82,132767.0,39.4405,39.4765,39.4045,39.4495,132767.0
2019-01-16 10:00:00,43.82,43.89,43.78,43.87,147737.0,39.4495,39.5126,39.4135,39.4946,147737.0
2019-01-16 10:10:00,43.87,43.88,43.78,43.78,103708.0,39.4946,39.5036,39.4135,39.4135,103708.0
2019-01-16 10:20:00,43.77,43.79,43.55,43.57,299888.0,39.4045,39.4225,39.2065,39.2245,299888.0
2019-01-16 10:30:00,43.56,43.63,43.49,43.56,218108.0,39.2155,39.2785,39.1525,39.2155,218108.0
2019-01-16 10:40:00,43.56,43.65,43.48,43.65,231987.0,39.2155,39.2965,39.1435,39.2965,231987.0
2019-01-16 10:50:00,43.65,43.78,43.65,43.74,59458.0,39.2965,39.4135,39.2965,39.3775,59458.0
2019-01-16 11:00:00,43.75,43.77,43.63,43.71,118257.0,39.3865,39.4045,39.2785,39.3505,118257.0
2019-01-16 11:10:00,43.7,43.84,43.69,43.81,61496.0,39.3415,39.4675,39.3325,39.4405,61496.0
2019-01-16 11:20:00,43.8,43.85,43.69,43.77,43021.0,39.4315,39.4765,39.3325,39.4045,43021.0
2019-01-16 11:30:00,43.78,43.8,43.72,43.76,105589.0,39.4135,39.4315,39.3595,39.3955,105589.0
2019-01-16 11:40:00,43.76,43.77,43.65,43.66,48491.0,39.3955,39.4045,39.2965,39.3055,48491.0
2019-01-16 11:50:00,43.67,43.73,43.64,43.67,50996.0,39.3145,39.3685,39.2875,39.3145,50996.0
2019-01-16 12:00:00,43.68,43.74,43.66,43.69,36890.0,39.3235,39.3775,39.3055,39.3325,36890.0
2019-01-16 12:10:00,43.7,43.73,43.61,43.65,28902.0,39.3415,39.3685,39.2605,39.2965,28902.0
2019-01-16 12:20:00,43.64,43.69,43.61,43.65,74465.0,39.2875,39.3325,39.2605,39.2965,74465.0
2019-01-16 12:30:00,43.66,43.7,43.61,43.67,89991.0,39.3055,39.3415,39.2605,39.3145,89991.0
2019-01-16 12:40:00,43.67,43.75,43.66,43.73,47686.0,39.3145,39.3865,39.3055,39.3685,47686.0
2019-01-16 12:50:00,43.73,43.79,43.73,43.76,24709.0,39.3685,39.4225,39.3685,39.3955,24709.0
2019-01-16 13:00:00,43.75,43.75,43.67,43.73,42511.0,39.3865,39.3865,39.3145,39.3685,42511.0
2019-01-16 13:10:00,43.74,43.76,43.68,43.74,25533.0,39.3775,39.3955,39.3235,39.3775,25533.0
2019-01-16 13:20:00,43.74,43.79,43.74,43.78,18049.0,39.3775,39.4225,39.3775,39.4135,18049.0
2019-01-16 13:30:00,43.79,43.8,43.75,43.78,14923.0,39.4225,39.4315,39.3865,39.4135,14923.0
2019-01-16 13:40:00,43.79,43.81,43.75,43.8,19414.0,39.4225,39.4405,39.3865,39.4315,19414.0
2019-01-16 13:50:00,43.8,43.8,43.74,43.75,78344.0,39.4315,39.4315,39.3775,39.3865,78344.0
2019-01-16 14:00:00,43.76,43.79,43.75,43.76,38713.0,39.3955,39.4225,39.3865,39.3955,38713.0
2019-01-16 14:10:00,43.76,43.8,43.73,43.77,80592.0,39.3955,39.4315,39.3685,39.4045,80592.0
2019-01-16 14:20:00,43.77,43.79,43.76,43.79,83549.0,39.4045,39.4225,39.3955,39.4225,83549.0
2019-01-16 14:30:00,43.79,43.85,43.79,43.83,40497.0,39.4225,39.4765,39.4225,39.4585,40497.0
2019-01-16 14:40:00,43.83,43.85,43.79,43.85,39507.0,39.4585,39.4765,39.4225,39.4765,39507.0
2019-01-16 14:50:00,43.85,43.85,43.78,43.78,63169.0,39.4765,39.4765,39.4135,39.4135,63169.0
2019-01-16 15:00:00,43.78,43.84,43.76,43.77,22073.0,39.4135,39.4675,39.3955,39.4045,22073.0
2019-01-16 15:10:00,43.77,43.78,43.72,43.76,135978.0,39.4045,39.4135,39.3595,39.3955,135978.0
2019-01-16 15:20:00,43.77,43.8,43.74,43.79,80392.0,39.4045,39.4315,39.3775,39.4225,80392.0
2019-01-16 15:30:00,43.78,43.78,43.69,43.74,106154.0,39.4135,39.4135,39.3325,39.3775,106154.0
2019-01-16 15:40:00,43.74,43.76,43.71,43.75,115527.0,39.3775,39.3955,39.3505,39.3865,115527.0
2019-01-16 15:50:00,43.75,43.76,43.71,43.76,457692.0,39.3865,39.3955,39.3505,39.3955,457692.0
2019-01-17 09:30:00,43.43,43.66,43.43,43.55,89532.0,39.0984,39.3055,39.0984,39.2065,89532.0
2019-01-17 09:40:00,43.55,43.78,43.54,43.77,216358.0,39.2065,39.4135,39.1975,39.4045,216358.0
2019-01-17 09:50:00,43.77,43.81,43.68,43.78,373654.0,39.4045,39.4405,39.3235,39.4135,373654.0
2019-01-17 10:00:00,43.79,43.82,43.75,43.79,93725.0,39.4225,39.4495,39.3865,39.4225,93725.0
2019-01-17 10:10:00,43.79,43.92,43.77,43.79,125342.0,39.4225,39.5396,39.4045,39.4225,125342.0
2019-01-17 10:20:00,43.8,43.91,43.78,43.86,99800.0,39.4315,39.5306,39.4135,39.4856,99800.0
2019-01-17 10:30:00,43.85,43.91,43.8,43.81,42529.0,39.4765,39.5306,39.4315,39.4405,42529.0
2019-01-17 10:40:00,43.82,43.86,43.72,43.79,63162.0,39.4495,39.4856,39.3595,39.4225,63162.0
2019-01-17 10:50:00,43.78,43.85,43.78,43.81,19168.0,39.4135,39.4765,39.4135,39.4405,19168.0
2019-01-17 11:00:00,43.81,43.84,43.76,43.8,36407.0,39.4405,39.4675,39.3955,39.4315,36407.0
2019-01-17 11:10:00,43.8,43.82,43.74,43.75,74035.0,39.4315,39.4495,39.3775,39.3865,74035.0
2019-01-17 11:20:00,43.75,43.77,43.68,43.75,53964.0,39.3865,39.4045,39.3235,39.3865,53964.0
2019-01-17 11:30:00,43.74,43.78,43.7,43.75,29701.0,39.3775,39.4135,39.3415,39.3865,29701.0
2019-01-17 11:40:00,43.74,43.83,43.74,43.81,34382.0,39.3775,39.4585,39.3775,39.4405,34382.0
2019-01-17 11:50:00,43.82,43.85,43.8,43.83,13791.0,39.4495,39.4765,39.4315,39.4585,13791.0
2019-01-17 12:00:00,43.81,43.87,43.79,43.83,22631.0,39.4405,39.4946,39.4225,39.4585,22631.0
2019-01-17 12:10:00,43.83,43.84,43.8,43.81,13862.0,39.4585,39.4675,39.4315,39.4405,13862.0
2019-01-17 12:20:00,43.81,43.86,43.8,43.86,18209.0,39.4405,39.4856,39.4315,39.4856,18209.0
2019-01-17 12:30:00,43.87,43.89,43.85,43.86,17215.0,39.4946,39.5126,39.4765,39.4856,17215.0
2019-01-17 12:40:00,43.87,43.88,43.82,43.86,17530.0,39.4946,39.5036,39.4495,39.4856,17530.0
2019-01-17 12:50:00,43.86,43.88,43.83,43.85,22499.0,39.4856,39.5036,39.4585,39.4765,22499.0
2019-01-17 13:00:00,43.85,43.9,43.85,43.89,14354.0,39.4765,39.5216,39.4765,39.5126,14354.0
2019-01-17 13:10:00,43.88,43.95,43.88,43.92,28783.0,39.5036,39.5666,39.5036,39.5396,28783.0
2019-01-17 13:20:00,43.92,44.0,43.91,43.98,45687.0,39.5396,39.6116,39.5306,39.5936,45687.0
2019-01-17 13:30:00,43.99,44.01,43.97,44.01,19067.0,39.6026,39.6206,39.5846,39.6206,19067.0
2019-01-17 13:40:00,44.01,44.01,43.94,43.94,29076.0,39.6206,39.6206,39.5576,39.5576,29076.0
2019-01-17 13:50:00,43.94,43.96,43.9,43.93,17985.0,39.5576,39.5756,39.5216,39.5486,17985.0
2019-01-17 14:00:00,43.94,43.95,43.88,43.92,61641.0,39.5576,39.5666,39.5036,39.5396,61641.0
2019-01-17 14:10:00,43.93,43.95,43.9,43.91,21627.0,39.5486,39.5666,39.5216,39.5306,21627.0
2019-01-17 14:20:00,43.91,43.91,43.84,43.87,88608.0,39.5306,39.5306,39.4675,39.4946,88608.0
2019-01-17 14:30:00,43.87,43.98,43.84,43.96,71221.0,39.4946,39.5936,39.4675,39.5756,71221.0
2019-01-17 14:40:00,43.96,44.19,43.96,44.17,143624.0,39.5756,39.7826,39.5756,39.7646,143624.0
2019-01-17 14:50:00,44.17,44.18,43.97,44.01,117917.0,39.7646,39.7736,39.5846,39.6206,117917.0
2019-01-17 15:00:00,44.02,44.03,43.88,43.95,134479.0,39.6296,39.6386,39.5036,39.5666,134479.0
2019-01-17 15:10:00,43.96,43.99,43.92,43.99,54532.0,39.5756,39.6026,39.5396,39.6026,54532.0
2019-01-17 15:20:00,43.99,44.11,43.98,44.11,90355.0,39.6026,39.7106,39.5936,39.7106,90355.0
2019-01-17 15:30:00,44.11,44.16,44.09,44.09,92628.0,39.7106,39.7556,39.6926,39.6926,92628.0
2019-01-17 15:40:00,44.09,44.1,44.0,44.0,85192.0,39.6926,39.7016,39.6116,39.6116,85192.0
2019-01-17 15:50:00,44.0,44.08,43.96,44.05,541117.0,39.6116,39.6836,39.5756,39.6566,541117.0
2019-01-18 09:30:00,44.44,44.63,44.32,44.39,290719.0,40.0077,40.1788,39.8997,39.9627,290719.0
2019-01-18 09:40:00,44.38,44.44,44.29,44.34,92701.0,39.9537,40.0077,39.8727,39.9177,92701.0
2019-01-18 09:50:00,44.33,44.36,44.25,44.33,101896.0,39.9087,39.9357,39.8367,39.9087,101896.0
2019-01-18 10:00:00,44.33,44.36,44.21,44.27,121169.0,39.9087,39.9357,39.8006,39.8547,121169.0
2019-01-18 10:10:00,44.27,44.5,44.27,44.45,235299.0,39.8547,40.0617,39.8547,40.0167,235299.0
2019-01-18 10:20:00,44.44,44.5,44.42,44.45,142751.0,40.0077,40.0617,39.9897,40.0167,142751.0
2019-01-18 10:30:00,44.45,44.61,44.42,44.53,325570.0,40.0167,40.1607,39.9897,40.0887,325570.0
2019-01-18 10:40:00,44.53,44.66,44.53,44.61,102467.0,40.0887,40.2058,40.0887,40.1607,102467.0
2019-01-18 10:50:00,44.61,44.71,44.6,44.64,224498.0,40.1607,40.2508,40.1517,40.1878,224498.0
2019-01-18 11:00:00,44.64,44.76,44.62,44.7,112690.0,40.1878,40.2958,40.1698,40.2418,112690.0
2019-01-18 11:10:00,44.7,44.7,44.63,44.66,55387.0,40.2418,40.2418,40.1788,40.2058,55387.0
2019-01-18 11:20:00,44.66,44.78,44.66,44.77,57496.0,40.2058,40.3138,40.2058,40.3048,57496.0
2019-01-18 11:30:00,44.76,44.79,44.72,44.77,147214.0,40.2958,40.3228,40.2598,40.3048,147214.0
2019-01-18 11:40:00,44.77,44.79,44.73,44.76,36578.0,40.3048,40.3228,40.2688,40.2958,36578.0
2019-01-18 11:50:00,44.77,44.8,44.72,44.79,35936.0,40.3048,40.3318,40.2598,40.3228,35936.0
2019-01-18 12:00:00,44.8,44.86,44.8,44.85,60187.0,40.3318,40.3858,40.3318,40.3768,60187.0
2019-01-18 12:10:00,44.86,44.93,44.84,44.91,50145.0,40.3858,40.4488,40.3678,40.4308,50145.0
2019-01-18 12:20:00,44.91,44.95,44.86,44.95,406974.0,40.4308,40.4668,40.3858,40.4668,406974.0
2019-01-18 12:30:00,44.95,44.99,44.93,44.96,43096.0,40.4668,40.5028,40.4488,40.4758,43096.0
2019-01-18 12:40:00,44.96,45.01,44.9,44.94,78091.0,40.4758,40.5209,40.4218,40.4578,78091.0
2019-01-18 12:50:00,44.95,44.97,44.89,44.95,85218.0,40.4668,40.4848,40.4128,40.4668,85218.0
2019-01-18 13:00:00,44.95,44.95,44.85,44.87,45297.0,40.4668,40.4668,40.3768,40.3948,45297.0
2019-01-18 13:10:00,44.88,44.9,44.82,44.84,38076.0,40.4038,40.4218,40.3498,40.3678,38076.0
2019-01-18 13:20:00,44.84,44.86,44.72,44.75,91830.0,40.3678,40.3858,40.2598,40.2868,91830.0
2019-01-18 13:30:00,44.75,44.78,44.71,44.72,74096.0,40.2868,40.3138,40.2508,40.2598,74096.0
2019-01-18 13:40:00,44.72,44.82,44.7,44.82,128217.0,40.2598,40.3498,40.2418,40.3498,128217.0
2019-01-18 13:50:00,44.82,44.85,44.78,44.82,275853.0,40.3498,40.3768,40.3138,40.3498,275853.0
2019-01-18 14:00:00,44.82,44.82,44.76,44.8,82756.0,40.3498,40.3498,40.2958,40.3318,82756.0
2019-01-18 14:10:00,44.8,44.81,44.75,44.76,31823.0,40.3318,40.3408,40.2868,40.2958,31823.0
2019-01-18 14:20:00,44.76,44.79,44.72,44.75,49863.0,40.2958,40.3228,40.2598,40.2868,49863.0
2019-01-18 14:30:00,44.74,44.77,44.71,44.73,38181.0,40.2778,40.3048,40.2508,40.2688,38181.0
2019-01-18 14:40:00,44.73,44.78,44.71,44.76,34560.0,40.2688,40.3138,40.2508,40.2958,34560.0
2019-01-18 14:50:00,44.77,44.85,44.76,44.83,47271.0,40.3048,40.3768,40.2958,40.3588,47271.0
2019-01-18 15:00:00,44.83,44.83,44.76,44.77,50793.0,40.3588,40.3588,40.2958,40.3048,50793.0
2019-01-18 15:10:00,44.77,44.83,44.76,44.81,46356.0,40.3048,40.3588,40.2958,40.3408,46356.0
2019-01-18 15:20:00,44.82,44.84,44.79,44.8,54391.0,40.3498,40.3678,40.3228,40.3318,54391.0
2019-01-18 15:30:00,44.81,44.83,44.75,44.82,115837.0,40.3408,40.3588,40.2868,40.3498,115837.0
2019-01-18 15:40:00,44.83,44.87,44.8,44.83,214512.0,40.3588,40.3948,40.3318,40.3588,214512.0
2019-01-18 15:50:00,44.83,44.88,44.79,44.84,407891.0,40.3588,40.4038,40.3228,40.3678,407891.0
2019-01-22 09:30:00,44.61,44.64,44.42,44.43,340687.0,40.1607,40.1878,39.9897,39.9987,340687.0
2019-01-22 09:40:00,44.45,44.46,44.29,44.3,204222.0,40.0167,40.0257,39.8727,39.8817,204222.0
2019-01-22 09:50:00,44.29,44.37,44.2,44.28,147206.0,39.8727,39.9447,39.7916,39.8637,147206.0
2019-01-22 10:00:00,44.27,44.29,44.21,44.29,81709.0,39.8547,39.8727,39.8006,39.8727,81709.0
2019-01-22 10:10:00,44.28,44.3,44.16,44.2,187886.0,39.8637,39.8817,39.7556,39.7916,187886.0
2019-01-22 10:20:00,44.2,44.37,44.2,44.34,47481.0,39.7916,39.9447,39.7916,39.9177,47481.0
2019-01-22 10:30:00,44.33,44.46,44.3,44.41,59311.0,39.9087,40.0257,39.8817,39.9807,59311.0
2019-01-22 10:40:00,44.41,44.45,44.33,44.38,115807.0,39.9807,40.0167,39.9087,39.9537,115807.0
2019-01-22 10:50:00,44.39,44.46,44.39,44.42,59652.0,39.9627,40.0257,39.9627,39.9897,59652.0
2019-01-22 11:00:00,44.42,44.5,44.39,44.41,100469.0,39.9897,40.0617,39.9627,39.9807,100469.0
2019-01-22 11:10:00,44.41,44.44,44.35,44.38,83658.0,39.9807,40.0077,39.9267,39.9537,83658.0
2019-01-22 11:20:00,44.39,44.44,44.33,44.34,102594.0,39.9627,40.0077,39.9087,39.9177,102594.0
2019-01-22 11:30:00,44.34,44.41,44.3,44.3,74670.0,39.9177,39.9807,39.8817,39.8817,74670.0
2019-01-22 11:40:00,44.28,44.29,44.19,44.26,54763.0,39.8637,39.8727,39.7826,39.8457,54763.0
2019-01-22 11:50:00,44.24,44.25,44.07,44.08,97105.0,39.8277,39.8367,39.6746,39.6836,97105.0
2019-01-22 12:00:00,44.09,44.16,44.08,44.11,67794.0,39.6926,39.7556,39.6836,39.7106,67794.0
2019-01-22 12:10:00,44.11,44.11,44.02,44.05,94933.0,39.7106,39.7106,39.6296,39.6566,94933.0
2019-01-22 12:20:00,44.05,44.06,43.91,43.92,184054.0,39.6566,39.6656,39.5306,39.5396,184054.0
2019-01-22 12:30:00,43.91,43.99,43.89,43.96,82179.0,39.5306,39.6026,39.5126,39.5756,82179.0
2019-01-22 12:40:00,43.96,44.04,43.95,44.03,44961.0,39.5756,39.6476,39.5666,39.6386,44961.0
2019-01-22 12:50:00,44.03,44.07,44.01,44.02,146584.0,39.6386,39.6746,39.6206,39.6296,146584.0
2019-01-22 13:00:00,44.02,44.02,43.83,43.83,131877.0,39.6296,39.6296,39.4585,39.4585,131877.0
2019-01-22 13:10:00,43.81,43.83,43.66,43.66,72485.0,39.4405,39.4585,39.3055,39.3055,72485.0
2019-01-22 13:20:00,43.66,43.79,43.66,43.77,229362.0,39.3055,39.4225,39.3055,39.4045,229362.0
2019-01-22 13:30:00,43.77,43.91,43.75,43.91,106370.0,39.4045,39.5306,39.3865,39.5306,106370.0
2019-01-22 13:40:00,43.91,43.93,43.84,43.91,58436.0,39.5306,39.5486,39.4675,39.5306,58436.0
2019-01-22 13:50:00,43.92,43.94,43.85,43.88,59730.0,39.5396,39.5576,39.4765,39.5036,59730.0
2019-01-22 14:00:00,43.88,43.91,43.82,43.82,61824.0,39.5036,39.5306,39.4495,39.4495,61824.0
2019-01-22 14:10:00,43.8,43.92,43.79,43.89,34052.0,39.4315,39.5396,39.4225,39.5126,34052.0
2019-01-22 14:20:00,43.9,43.91,43.76,43.77,40556.0,39.5216,39.5306,39.3955,39.4045,40556.0
2019-01-22 14:30:00,43.77,43.78,43.7,43.73,61527.0,39.4045,39.4135,39.3415,39.3685,61527.0
2019-01-22 14:40:00,43.73,43.77,43.64,43.65,230285.0,39.3685,39.4045,39.2875,39.2965,230285.0
2019-01-22 14:50:00,43.65,43.7,43.6,43.7,158793.0,39.2965,39.3415,39.2515,39.3415,158793.0
2019-01-22 15:00:00,43.69,43.7,43.59,43.6,95461.0,39.3325,39.3415,39.2425,39.2515,95461.0
2019-01-22 15:10:00,43.59,43.63,43.58,43.61,230845.0,39.2425,39.2785,39.2335,39.2605,230845.0
2019-01-22 15:20:00,43.61,43.72,43.61,43.68,80816.0,39.2605,39.3595,39.2605,39.3235,80816.0
2019-01-22 15:30:00,43.68,43.76,43.55,43.76,218709.0,39.3235,39.3955,39.2065,39.3955,218709.0
2019-01-22 15:40:00,43.76,43.8,43.66,43.68,172330.0,39.3955,39.4315,39.3055,39.3235,172330.0
2019-01-22 15:50:00,43.68,43.75,43.61,43.75,530171.0,39.3235,39.3865,39.2605,39.3865,530171.0
2019-01-23 09:30:00,43.94,44.0,43.7,43.93,99086.0,39.5576,39.6116,39.3415,39.5486,99086.0
2019-01-23 09:40:00,43.93,44.08,43.86,44.06,55190.0,39.5486,39.6836,39.4856,39.6656,55190.0
2019-01-23 09:50:00,44.07,44.14,43.99,44.0,77365.0,39.6746,39.7376,39.6026,39.6116,77365.0
2019-01-23 10:00:00,44.0,44.01,43.89,43.97,139196.0,39.6116,39.6206,39.5126,39.5846,139196.0
2019-01-23 10:10:00,43.97,44.03,43.83,43.84,81403.0,39.5846,39.6386,39.4585,39.4675,81403.0
2019-01-23 10:20:00,43.84,43.93,43.83,43.88,191915.0,39.4675,39.5486,39.4585,39.5036,191915.0
2019-01-23 10:30:00,43.88,43.97,43.81,43.91,108518.0,39.5036,39.5846,39.4405,39.5306,108518.0
2019-01-23 10:40:00,43.91,43.93,43.82,43.91,162530.0,39.5306,39.5486,39.4495,39.5306,162530.0
2019-01-23 10:50:00,43.91,43.93,43.82,43.85,58411.0,39.5306,39.5486,39.4495,39.4765,58411.0
2019-01-23 11:00:00,43.85,43.91,43.81,43.9,79732.0,39.4765,39.5306,39.4405,39.5216,79732.0
2019-01-23 11:10:00,43.9,43.98,43.84,43.85,48731.0,39.5216,39.5936,39.4675,39.4765,48731.0
2019-01-23 11:20:00,43.86,43.86,43.72,43.79,87745.0,39.4856,39.4856,39.3595,39.4225,87745.0
2019-01-23 11:30:00,43.8,43.81,43.74,43.75,40730.0,39.4315,39.4405,39.3775,39.3865,40730.0
2019-01-23 11:40:00,43.76,43.79,43.57,43.57,56998.0,39.3955,39.4225,39.2245,39.2245,56998.0
2019-01-23 11:50:00,43.57,43.6,43.43,43.47,96267.0,39.2245,39.2515,39.0984,39.1344,96267.0
2019-01-23 12:00:00,43.47,43.52,43.39,43.43,57417.0,39.1344,39.1795,39.0624,39.0984,57417.0
2019-01-23 12:10:00,43.43,43.45,43.31,43.35,64265.0,39.0984,39.1164,38.9904,39.0264,64265.0
2019-01-23 12:20:00,43.36,43.46,43.34,43.44,44446.0,39.0354,39.1254,39.0174,39.1074,44446.0
2019-01-23 12:30:00,43.44,43.51,43.42,43.43,84399.0,39.1074,39.1705,39.0894,39.0984,84399.0
2019-01-23 12:40:00,43.44,43.59,43.43,43.58,47624.0,39.1074,39.2425,39.0984,39.2335,47624.0
2019-01-23 12:50:00,43.57,43.59,43.54,43.57,40697.0,39.2245,39.2425,39.1975,39.2245,40697.0
2019-01-23 13:00:00,43.56,43.56,43.44,43.54,91788.0,39.2155,39.2155,39.1074,39.1975,91788.0
2019-01-23 13:10:00,43.54,43.64,43.5,43.6,32198.0,39.1975,39.2875,39.1615,39.2515,32198.0
2019-01-23 13:20:00,43.59,43.64,43.58,43.59,36899.0,39.2425,39.2875,39.2335,39.2425,36899.0
2019-01-23 13:30:00,43.59,43.73,43.59,43.7,118230.0,39.2425,39.3685,39.2425,39.3415,118230.0
2019-01-23 13:40:00,43.7,43.74,43.66,43.73,30274.0,39.3415,39.3775,39.3055,39.3685,30274.0
2019-01-23 13:50:00,43.72,43.72,43.67,43.71,31694.0,39.3595,39.3595,39.3145,39.3505,31694.0
2019-01-23 14:00:00,43.71,43.81,43.71,43.77,70706.0,39.3505,39.4405,39.3505,39.4045,70706.0
2019-01-23 14:10:00,43.74,43.74,43.7,43.72,11222.0,39.3775,39.3775,39.3415,39.3595,11222.0
2019-01-23 14:20:00,43.73,43.8,43.72,43.78,34773.0,39.3685,39.4315,39.3595,39.4135,34773.0
2019-01-23 14:30:00,43.77,43.77,43.7,43.73,108550.0,39.4045,39.4045,39.3415,39.3685,108550.0
2019-01-23 14:40:00,43.74,43.74,43.62,43.68,100853.0,39.3775,39.3775,39.2695,39.3235,100853.0
2019-01-23 14:50:00,43.69,43.75,43.68,43.75,55765.0,39.3325,39.3865,39.3235,39.3865,55765.0
2019-01-23 15:00:00,43.74,43.79,43.69,43.7,61137.0,39.3775,39.4225,39.3325,39.3415,61137.0
2019-01-23 15:10:00,43.7,43.83,43.68,43.82,69604.0,39.3415,39.4585,39.3235,39.4495,69604.0
2019-01-23 15:20:00,43.81,43.86,43.79,43.82,70892.0,39.4405,39.4856,39.4225,39.4495,70892.0
2019-01-23 15:30:00,43.83,43.84,43.78,43.8,132032.0,39.4585,39.4675,39.4135,39.4315,132032.0
2019-01-23 15:40:00,43.81,43.85,43.8,43.83,323876.0,39.4405,39.4765,39.4315,39.4585,323876.0
2019-01-23 15:50:00,43.83,43.83,43.76,43.81,483434.0,39.4585,39.4585,39.3955,39.4405,483434.0
2019-01-24 09:30:00,43.74,43.9,43.73,43.83,104198.0,39.3775,39.5216,39.3685,39.4585,104198.0
2019-01-24 09:40:00,43.83,43.86,43.72,43.75,111693.0,39.4585,39.4856,39.3595,39.3865,111693.0
2019-01-24 09:50:00,43.76,43.83,43.65,43.73,173643.0,39.3955,39.4585,39.2965,39.3685,173643.0
2019-01-24 10:00:00,43.72,43.8,43.65,43.78,104341.0,39.3595,39.4315,39.2965,39.4135,104341.0
2019-01-24 10:10:00,43.77,43.92,43.75,43.91,197936.0,39.4045,39.5396,39.3865,39.5306,197936.0
2019-01-24 10:20:00,43.91,43.93,43.81,43.91,82653.0,39.5306,39.5486,39.4405,39.5306,82653.0
2019-01-24 10:30:00,43.93,43.94,43.76,43.8,46003.0,39.5486,39.5576,39.3955,39.4315,46003.0
2019-01-24 10:40:00,43.81,43.81,43.69,43.69,39903.0,39.4405,39.4405,39.3325,39.3325,39903.0
2019-01-24 10:50:00,43.69,43.81,43.68,43.8,74462.0,39.3325,39.4405,39.3235,39.4315,74462.0
2019-01-24 11:00:00,43.79,43.86,43.75,43.84,42758.0,39.4225,39.4856,39.3865,39.4675,42758.0
2019-01-24 11:10:00,43.84,43.85,43.72,43.73,31000.0,39.4675,39.4765,39.3595,39.3685,31000.0
2019-01-24 11:20:00,43.72,43.84,43.69,43.84,42965.0,39.3595,39.4675,39.3325,39.4675,42965.0
2019-01-24 11:30:00,43.84,43.94,43.76,43.89,365952.0,39.4675,39.5576,39.3955,39.5126,365952.0
2019-01-24 11:40:00,43.89,43.93,43.87,43.91,46415.0,39.5126,39.5486,39.4946,39.5306,46415.0
2019-01-24 11:50:00,43.91,43.98,43.86,43.96,31212.0,39.5306,39.5936,39.4856,39.5756,31212.0
2019-01-24 12:00:00,43.96,43.99,43.91,43.93,36472.0,39.5756,39.6026,39.5306,39.5486,36472.0
2019-01-24 12:10:00,43.92,43.93,43.88,43.92,24840.0,39.5396,39.5486,39.5036,39.5396,24840.0
2019-01-24 12:20:00,43.92,43.94,43.88,43.89,32029.0,39.5396,39.5576,39.5036,39.5126,32029.0
2019-01-24 12:30:00,43.89,43.92,43.81,43.83,43799.0,39.5126,39.5396,39.4405,39.4585,43799.0
2019-01-24 12:40:00,43.83,43.86,43.81,43.83,23525.0,39.4585,39.4856,39.4405,39.4585,23525.0
2019-01-24 12:50:00,43.83,43.84,43.77,43.83,41117.0,39.4585,39.4675,39.4045,39.4585,41117.0
2019-01-24 13:00:00,43.84,43.86,43.79,43.81,33760.0,39.4675,39.4856,39.4225,39.4405,33760.0
2019-01-24 13:10:00,43.8,43.8,43.73,43.78,74437.0,39.4315,39.4315,39.3685,39.4135,74437.0
2019-01-24 13:20:00,43.78,43.8,43.72,43.73,136948.0,39.4135,39.4315,39.3595,39.3685,136948.0
2019-01-24 13:30:00,43.73,43.8,43.72,43.77,62100.0,39.3685,39.4315,39.3595,39.4045,62100.0
2019-01-24 13:40:00,43.77,43.8,43.72,43.8,75266.0,39.4045,39.4315,39.3595,39.4315,75266.0
2019-01-24 13:50:00,43.8,43.85,43.8,43.83,67271.0,39.4315,39.4765,39.4315,39.4585,67271.0
2019-01-24 14:00:00,43.83,43.91,43.81,43.89,33989.0,39.4585,39.5306,39.4405,39.5126,33989.0
2019-01-24 14:10:00,43.89,43.91,43.87,43.9,25439.0,39.5126,39.5306,39.4946,39.5216,25439.0
2019-01-24 14:20:00,43.9,43.93,43.9,43.91,49969.0,39.5216,39.5486,39.5216,39.5306,49969.0
2019-01-24 14:30:00,43.91,43.95,43.87,43.94,52165.0,39.5306,39.5666,39.4946,39.5576,52165.0
2019-01-24 14:40:00,43.94,43.94,43.9,43.91,42541.0,39.5576,39.5576,39.5216,39.5306,42541.0
2019-01-24 14:50:00,43.91,43.94,43.89,43.9,53687.0,39.5306,39.5576,39.5126,39.5216,53687.0
2019-01-24 15:00:00,43.91,43.96,43.9,43.96,47345.0,39.5306,39.5756,39.5216,39.5756,47345.0
2019-01-24 15:10:00,43.96,43.99,43.92,43.95,113507.0,39.5756,39.6026,39.5396,39.5666,113507.0
2019-01-24 15:20:00,43.95,43.97,43.93,43.94,64174.0,39.5666,39.5846,39.5486,39.5576,64174.0
2019-01-24 15:30:00,43.93,43.95,43.9,43.92,60474.0,39.5486,39.5666,39.5216,39.5396,60474.0
2019-01-24 15:40:00,43.92,43.95,43.9,43.91,105910.0,39.5396,39.5666,39.5216,39.5306,105910.0
2019-01-24 15:50:00,43.91,43.98,43.9,43.96,286283.0,39.5306,39.5936,39.5216,39.5756,286283.0
2019-01-25 09:30:00,44.42,44.5,44.21,44.35,52281.0,39.9897,40.0617,39.8006,39.9267,52281.0
2019-01-25 09:40:00,44.35,44.49,44.35,44.49,92986.0,39.9267,40.0527,39.9267,40.0527,92986.0
2019-01-25 09:50:00,44.48,44.68,44.41,44.45,210031.0,40.0437,40.2238,39.9807,40.0167,210031.0
2019-01-25 10:00:00,44.46,44.61,44.43,44.61,71585.0,40.0257,40.1607,39.9987,40.1607,71585.0
2019-01-25 10:10:00,44.61,44.64,44.54,44.62,160713.0,40.1607,40.1878,40.0977,40.1698,160713.0
2019-01-25 10:20:00,44.62,44.65,44.49,44.53,153131.0,40.1698,40.1968,40.0527,40.0887,153131.0
2019-01-25 10:30:00,44.53,44.62,44.52,44.61,125669.0,40.0887,40.1698,40.0797,40.1607,125669.0
2019-01-25 10:40:00,44.61,44.61,44.51,44.52,55979.0,40.1607,40.1607,40.0707,40.0797,55979.0
2019-01-25 10:50:00,44.52,44.52,44.45,44.47,55500.0,40.0797,40.0797,40.0167,40.0347,55500.0
2019-01-25 11:00:00,44.46,44.57,44.45,44.56,42526.0,40.0257,40.1247,40.0167,40.1157,42526.0
2019-01-25 11:10:00,44.55,44.56,44.46,44.48,30432.0,40.1067,40.1157,40.0257,40.0437,30432.0
2019-01-25 11:20:00,44.48,44.5,44.41,44.44,34360.0,40.0437,40.0617,39.9807,40.0077,34360.0
2019-01-25 11:30:00,44.45,44.51,44.43,44.49,42611.0,40.0167,40.0707,39.9987,40.0527,42611.0
2019-01-25 11:40:00,44.49,44.56,44.48,44.54,25246.0,40.0527,40.1157,40.0437,40.0977,25246.0
2019-01-25 11:50:00,44.53,44.59,44.52,44.56,24113.0,40.0887,40.1427,40.0797,40.1157,24113.0
2019-01-25 12:00:00,44.56,44.6,44.51,44.58,50577.0,40.1157,40.1517,40.0707,40.1337,50577.0
2019-01-25 12:10:00,44.57,44.57,44.49,44.51,37608.0,40.1247,40.1247,40.0527,40.0707,37608.0
2019-01-25 12:20:00,44.51,44.58,44.48,44.57,44998.0,40.0707,40.1337,40.0437,40.1247,44998.0
2019-01-25 12:30:00,44.57,44.64,44.56,44.64,30811.0,40.1247,40.1878,40.1157,40.1878,30811.0
2019-01-25 12:40:00,44.64,44.66,44.54,44.59,57573.0,40.1878,40.2058,40.0977,40.1427,57573.0
2019-01-25 12:50:00,44.59,44.64,44.55,44.63,31036.0,40.1427,40.1878,40.1067,40.1788,31036.0
2019-01-25 13:00:00,44.63,44.69,44.59,44.63,40617.0,40.1788,40.2328,40.1427,40.1788,40617.0
2019-01-25 13:10:00,44.62,44.62,44.52,44.54,250122.0,40.1698,40.1698,40.0797,40.0977,250122.0
2019-01-25 13:20:00,44.55,44.62,44.53,44.62,79563.0,40.1067,40.1698,40.0887,40.1698,79563.0
2019-01-25 13:30:00,44.62,44.65,44.59,44.62,118954.0,40.1698,40.1968,40.1427,40.1698,118954.0
2019-01-25 13:40:00,44.63,44.69,44.62,44.66,43371.0,40.1788,40.2328,40.1698,40.2058,43371.0
2019-01-25 13:50:00,44.67,44.71,44.66,44.68,40814.0,40.2148,40.2508,40.2058,40.2238,40814.0
2019-01-25 14:00:00,44.68,44.71,44.65,44.7,76699.0,40.2238,40.2508,40.1968,40.2418,76699.0
2019-01-25 14:10:00,44.71,44.71,44.62,44.66,179192.0,40.2508,40.2508,40.1698,40.2058,179192.0
2019-01-25 14:20:00,44.67,44.67,44.56,44.58,53750.0,40.2148,40.2148,40.1157,40.1337,53750.0
2019-01-25 14:30:00,44.59,44.63,44.56,44.61,130933.0,40.1427,40.1788,40.1157,40.1607,130933.0
2019-01-25 14:40:00,44.61,44.66,44.61,44.64,38268.0,40.1607,40.2058,40.1607,40.1878,38268.0
2019-01-25 14:50:00,44.64,44.69,44.6,44.66,44371.0,40.1878,40.2328,40.1517,40.2058,44371.0
2019-01-25 15:00:00,44.66,44.69,44.64,44.65,49351.0,40.2058,40.2328,40.1878,40.1968,49351.0
2019-01-25 15:10:00,44.65,44.7,44.64,44.66,92619.0,40.1968,40.2418,40.1878,40.2058,92619.0
2019-01-25 15:20:00,44.66,44.66,44.59,44.61,67009.0,40.2058,40.2058,40.1427,40.1607,67009.0
2019-01-25 15:30:00,44.61,44.65,44.56,44.64,121306.0,40.1607,40.1968,40.1157,40.1878,121306.0
2019-01-25 15:40:00,44.63,44.7,44.61,44.68,118600.0,40.1788,40.2418,40.1607,40.2238,118600.0
2019-01-25 15:50:00,44.68,44.68,44.6,44.67,302977.0,40.2238,40.2238,40.1517,40.2148,302977.0
2019-01-28 09:30:00,44.29,44.51,44.03,44.09,90424.0,39.8727,40.0707,39.6386,39.6926,90424.0
2019-01-28 09:40:00,44.08,44.16,44.01,44.06,157939.0,39.6836,39.7556,39.6206,39.6656,157939.0
2019-01-28 09:50:00,44.06,44.12,43.99,44.09,232996.0,39.6656,39.7196,39.6026,39.6926,232996.0
2019-01-28 10:00:00,44.08,44.26,44.05,44.24,195372.0,39.6836,39.8457,39.6566,39.8277,195372.0
2019-01-28 10:10:00,44.24,44.31,44.2,44.31,109909.0,39.8277,39.8907,39.7916,39.8907,109909.0
2019-01-28 10:20:00,44.31,44.44,44.3,44.43,79902.0,39.8907,40.0077,39.8817,39.9987,79902.0
2019-01-28 10:30:00,44.43,44.51,44.42,44.44,64266.0,39.9987,40.0707,39.9897,40.0077,64266.0
2019-01-28 10:40:00,44.44,44.6,44.44,44.54,210366.0,40.0077,40.1517,40.0077,40.0977,210366.0
2019-01-28 10:50:00,44.53,44.6,44.5,44.52,107605.0,40.0887,40.1517,40.0617,40.0797,107605.0
2019-01-28 11:00:00,44.51,44.56,44.47,44.54,324070.0,40.0707,40.1157,40.0347,40.0977,324070.0
2019-01-28 11:10:00,44.53,44.61,44.51,44.53,132775.0,40.0887,40.1607,40.0707,40.0887,132775.0
2019-01-28 11:20:00,44.54,44.56,44.49,44.51,47408.0,40.0977,40.1157,40.0527,40.0707,47408.0
2019-01-28 11:30:00,44.52,44.56,44.37,44.37,61937.0,40.0797,40.1157,39.9447,39.9447,61937.0
2019-01-28 11:40:00,44.37,44.37,44.19,44.24,95652.0,39.9447,39.9447,39.7826,39.8277,95652.0
2019-01-28 11:50:00,44.23,44.24,44.12,44.12,101452.0,39.8186,39.8277,39.7196,39.7196,101452.0
2019-01-28 12:00:00,44.12,44.2,44.1,44.2,156863.0,39.7196,39.7916,39.7016,39.7916,156863.0
2019-01-28 12:10:00,44.2,44.29,44.19,44.27,47073.0,39.7916,39.8727,39.7826,39.8547,47073.0
2019-01-28 12:20:00,44.26,44.35,44.26,44.32,39207.0,39.8457,39.9267,39.8457,39.8997,39207.0
2019-01-28 12:30:00,44.33,44.36,44.28,44.36,24796.0,39.9087,39.9357,39.8637,39.9357,24796.0
2019-01-28 12:40:00,44.37,44.38,44.35,44.35,18912.0,39.9447,39.9537,39.9267,39.9267,18912.0
2019-01-28 12:50:00,44.36,44.36,44.29,44.31,22869.0,39.9357,39.9357,39.8727,39.8907,22869.0
2019-01-28 13:00:00,44.3,44.32,44.26,44.32,31652.0,39.8817,39.8997,39.8457,39.8997,31652.0
2019-01-28 13:10:00,44.34,44.39,44.33,44.39,27081.0,39.9177,39.9627,39.9087,39.9627,27081.0
2019-01-28 13:20:00,44.38,44.43,44.36,44.37,32274.0,39.9537,39.9987,39.9357,39.9447,32274.0
2019-01-28 13:30:00,44.37,44.44,44.37,44.39,26415.0,39.9447,40.0077,39.9447,39.9627,26415.0
2019-01-28 13:40:00,44.39,44.46,44.36,44.45,29110.0,39.9627,40.0257,39.9357,40.0167,29110.0
2019-01-28 13:50:00,44.45,44.5,44.44,44.46,21604.0,40.0167,40.0617,40.0077,40.0257,21604.0
2019-01-28 14:00:00,44.48,44.5,44.4,44.42,46821.0,40.0437,40.0617,39.9717,39.9897,46821.0
2019-01-28 14:10:00,44.42,44.45,44.38,44.4,16774.0,39.9897,40.0167,39.9537,39.9717,16774.0
2019-01-28 14:20:00,44.39,44.42,44.34,44.38,26707.0,39.9627,39.9897,39.9177,39.9537,26707.0
2019-01-28 14:30:00,44.39,44.45,44.39,44.44,94815.0,39.9627,40.0167,39.9627,40.0077,94815.0
2019-01-28 14:40:00,44.44,44.47,44.42,44.47,35995.0,40.0077,40.0347,39.9897,40.0347,35995.0
2019-01-28 14:50:00,44.48,44.51,44.48,44.49,45622.0,40.0437,40.0707,40.0437,40.0527,45622.0
2019-01-28 15:00:00,44.49,44.52,44.44,44.49,182743.0,40.0527,40.0797,40.0077,40.0527,182743.0
2019-01-28 15:10:00,44.5,44.54,44.48,44.51,67810.0,40.0617,40.0977,40.0437,40.0707,67810.0
2019-01-28 15:20:00,44.52,44.56,44.5,44.51,66811.0,40.0797,40.1157,40.0617,40.0707,66811.0
2019-01-28 15:30:00,44.51,44.54,44.49,44.49,71408.0,40.0707,40.0977,40.0527,40.0527,71408.0
2019-01-28 15:40:00,44.49,44.54,44.45,44.45,121957.0,40.0527,40.0977,40.0167,40.0167,121957.0
2019-01-28 15:50:00,44.46,44.55,44.43,44.55,172964.0,40.0257,40.1067,39.9987,40.1067,172964.0
2019-01-29 09:30:00,44.43,44.43,44.04,44.07,209036.0,39.9987,39.9987,39.6476,39.6746,209036.0
2019-01-29 09:40:00,44.07,44.14,43.95,44.09,115087.0,39.6746,39.7376,39.5666,39.6926,115087.0
2019-01-29 09:50:00,44.1,44.21,44.08,44.2,141043.0,39.7016,39.8006,39.6836,39.7916,141043.0
2019-01-29 10:00:00,44.21,44.3,44.16,44.16,81163.0,39.8006,39.8817,39.7556,39.7556,81163.0
2019-01-29 10:10:00,44.16,44.16,44.04,44.08,77617.0,39.7556,39.7556,39.6476,39.6836,77617.0
2019-01-29 10:20:00,44.08,44.11,44.05,44.11,86420.0,39.6836,39.7106,39.6566,39.7106,86420.0
2019-01-29 10:30:00,44.13,44.15,44.08,44.09,61906.0,39.7286,39.7466,39.6836,39.6926,61906.0
2019-01-29 10:40:00,44.09,44.14,44.04,44.06,63712.0,39.6926,39.7376,39.6476,39.6656,63712.0
2019-01-29 10:50:00,44.06,44.06,43.8,43.84,130670.0,39.6656,39.6656,39.4315,39.4675,130670.0
2019-01-29 11:00:00,43.84,43.84,43.76,43.8,421564.0,39.4675,39.4675,39.3955,39.4315,421564.0
2019-01-29 11:10:00,43.8,43.91,43.8,43.9,57990.0,39.4315,39.5306,39.4315,39.5216,57990.0
2019-01-29 11:20:00,43.9,43.91,43.79,43.88,51164.0,39.5216,39.5306,39.4225,39.5036,51164.0
2019-01-29 11:30:00,43.89,43.96,43.85,43.95,52205.0,39.5126,39.5756,39.4765,39.5666,52205.0
2019-01-29 11:40:00,43.94,44.01,43.91,44.01,26103.0,39.5576,39.6206,39.5306,39.6206,26103.0
2019-01-29 11:50:00,44.01,44.03,43.99,44.0,46990.0,39.6206,39.6386,39.6026,39.6116,46990.0
2019-01-29 12:00:00,44.0,44.03,43.93,43.94,50990.0,39.6116,39.6386,39.5486,39.5576,50990.0
2019-01-29 12:10:00,43.94,44.06,43.92,44.04,109772.0,39.5576,39.6656,39.5396,39.6476,109772.0
2019-01-29 12:20:00,44.04,44.06,43.97,43.97,29551.0,39.6476,39.6656,39.5846,39.5846,29551.0
2019-01-29 12:30:00,43.97,43.99,43.92,43.98,45572.0,39.5846,39.6026,39.5396,39.5936,45572.0
2019-01-29 12:40:00,43.98,43.99,43.93,43.93,43929.0,39.5936,39.6026,39.5486,39.5486,43929.0
2019-01-29 12:50:00,43.94,44.0,43.92,43.92,69589.0,39.5576,39.6116,39.5396,39.5396,69589.0
2019-01-29 13:00:00,43.92,43.93,43.87,43.91,77457.0,39.5396,39.5486,39.4946,39.5306,77457.0
2019-01-29 13:10:00,43.92,43.97,43.89,43.97,46196.0,39.5396,39.5846,39.5126,39.5846,46196.0
2019-01-29 13:20:00,43.97,44.0,43.96,43.98,54048.0,39.5846,39.6116,39.5756,39.5936,54048.0
2019-01-29 13:30:00,43.99,44.01,43.96,44.01,27064.0,39.6026,39.6206,39.5756,39.6206,27064.0
2019-01-29 13:40:00,44.01,44.04,43.99,44.01,27148.0,39.6206,39.6476,39.6026,39.6206,27148.0
2019-01-29 13:50:00,44.01,44.05,44.01,44.04,16206.0,39.6206,39.6566,39.6206,39.6476,16206.0
2019-01-29 14:00:00,44.03,44.04,44.0,44.02,27519.0,39.6386,39.6476,39.6116,39.6296,27519.0
2019-01-29 14:10:00,44.02,44.02,43.98,44.01,28311.0,39.6296,39.6296,39.5936,39.6206,28311.0
2019-01-29 14:20:00,44.0,44.03,43.96,43.98,54159.0,39.6116,39.6386,39.5756,39.5936,54159.0
2019-01-29 14:30:00,43.98,44.01,43.96,44.0,47315.0,39.5936,39.6206,39.5756,39.6116,47315.0
2019-01-29 14:40:00,44.0,44.01,43.93,43.94,34008.0,39.6116,39.6206,39.5486,39.5576,34008.0
2019-01-29 14:50:00,43.94,43.95,43.91,43.91,24302.0,39.5576,39.5666,39.5306,39.5306,24302.0
2019-01-29 15:00:00,43.91,43.99,43.9,43.98,55137.0,39.5306,39.6026,39.5216,39.5936,55137.0
2019-01-29 15:10:00,43.99,44.0,43.96,43.97,50142.0,39.6026,39.6116,39.5756,39.5846,50142.0
2019-01-29 15:20:00,43.96,43.98,43.93,43.98,63258.0,39.5756,39.5936,39.5486,39.5936,63258.0
2019-01-29 15:30:00,43.98,44.02,43.97,43.99,111343.0,39.5936,39.6296,39.5846,39.6026,111343.0
2019-01-29 15:40:00,43.99,44.01,43.94,43.95,78786.0,39.6026,39.6206,39.5576,39.5666,78786.0
2019-01-29 15:50:00,43.95,43.95,43.89,43.92,265193.0,39.5666,39.5666,39.5126,39.5396,265193.0
2019-01-30 09:30:00,44.22,44.23,44.04,44.19,83234.0,39.8096,39.8186,39.6476,39.7826,83234.0
2019-01-30 09:40:00,44.19,44.21,43.85,43.86,57649.0,39.7826,39.8006,39.4765,39.4856,57649.0
2019-01-30 09:50:00,43.87,43.9,43.76,43.78,53102.0,39.4946,39.5216,39.3955,39.4135,53102.0
2019-01-30 10:00:00,43.77,43.81,43.67,43.76,86116.0,39.4045,39.4405,39.3145,39.3955,86116.0
2019-01-30 10:10:00,43.75,43.77,43.7,43.76,201468.0,39.3865,39.4045,39.3415,39.3955,201468.0
2019-01-30 10:20:00,43.76,43.92,43.75,43.9,78004.0,39.3955,39.5396,39.3865,39.5216,78004.0
2019-01-30 10:30:00,43.9,44.03,43.9,44.0,223475.0,39.5216,39.6386,39.5216,39.6116,223475.0
2019-01-30 10:40:00,44.01,44.03,43.96,43.99,78625.0,39.6206,39.6386,39.5756,39.6026,78625.0
2019-01-30 10:50:00,43.99,44.03,43.97,44.02,58962.0,39.6026,39.6386,39.5846,39.6296,58962.0
2019-01-30 11:00:00,44.03,44.1,44.03,44.07,88209.0,39.6386,39.7016,39.6386,39.6746,88209.0
2019-01-30 11:10:00,44.08,44.09,44.04,44.05,100497.0,39.6836,39.6926,39.6476,39.6566,100497.0
2019-01-30 11:20:00,44.06,44.07,43.98,43.98,41538.0,39.6656,39.6746,39.5936,39.5936,41538.0
2019-01-30 11:30:00,43.98,44.0,43.9,43.92,35995.0,39.5936,39.6116,39.5216,39.5396,35995.0
2019-01-30 11:40:00,43.92,43.98,43.91,43.97,55306.0,39.5396,39.5936,39.5306,39.5846,55306.0
2019-01-30 11:50:00,43.97,43.98,43.94,43.96,46241.0,39.5846,39.5936,39.5576,39.5756,46241.0
2019-01-30 12:00:00,43.97,44.04,43.96,43.99,54321.0,39.5846,39.6476,39.5756,39.6026,54321.0
2019-01-30 12:10:00,44.0,44.04,43.98,44.03,28494.0,39.6116,39.6476,39.5936,39.6386,28494.0
2019-01-30 12:20:00,44.03,44.08,44.01,44.01,65486.0,39.6386,39.6836,39.6206,39.6206,65486.0
2019-01-30 12:30:00,44.02,44.04,43.97,43.97,66142.0,39.6296,39.6476,39.5846,39.5846,66142.0
2019-01-30 12:40:00,43.98,43.99,43.94,43.96,56708.0,39.5936,39.6026,39.5576,39.5756,56708.0
2019-01-30 12:50:00,43.96,43.99,43.92,43.98,35122.0,39.5756,39.6026,39.5396,39.5936,35122.0
2019-01-30 13:00:00,43.98,43.98,43.95,43.97,23094.0,39.5936,39.5936,39.5666,39.5846,23094.0
2019-01-30 13:10:00,43.98,44.0,43.93,43.93,21919.0,39.5936,39.6116,39.5486,39.5486,21919.0
2019-01-30 13:20:00,43.93,43.93,43.88,43.89,30862.0,39.5486,39.5486,39.5036,39.5126,30862.0
2019-01-30 13:30:00,43.9,43.91,43.88,43.88,20667.0,39.5216,39.5306,39.5036,39.5036,20667.0
2019-01-30 13:40:00,43.88,43.9,43.87,43.88,24361.0,39.5036,39.5216,39.4946,39.5036,24361.0
2019-01-30 13:50:00,43.89,43.91,43.86,43.87,34392.0,39.5126,39.5306,39.4856,39.4946,34392.0
2019-01-30 14:00:00,43.86,44.09,43.85,44.04,100594.0,39.4856,39.6926,39.4765,39.6476,100594.0
2019-01-30 14:10:00,44.03,44.17,44.01,44.13,137839.0,39.6386,39.7646,39.6206,39.7286,137839.0
2019-01-30 14:20:00,44.12,44.2,44.09,44.11,173488.0,39.7196,39.7916,39.6926,39.7106,173488.0
2019-01-30 14:30:00,44.12,44.19,44.05,44.14,141944.0,39.7196,39.7826,39.6566,39.7376,141944.0
2019-01-30 14:40:00,44.14,44.23,44.09,44.2,111680.0,39.7376,39.8186,39.6926,39.7916,111680.0
2019-01-30 14:50:00,44.2,44.3,44.15,44.3,195628.0,39.7916,39.8817,39.7466,39.8817,195628.0
2019-01-30 15:00:00,44.29,44.29,44.15,44.15,69931.0,39.8727,39.8727,39.7466,39.7466,69931.0
2019-01-30 15:10:00,44.15,44.21,44.11,44.19,68134.0,39.7466,39.8006,39.7106,39.7826,68134.0
2019-01-30 15:20:00,44.19,44.21,44.11,44.12,51565.0,39.7826,39.8006,39.7106,39.7196,51565.0
2019-01-30 15:30:00,44.11,44.13,44.04,44.04,190270.0,39.7106,39.7286,39.6476,39.6476,190270.0
2019-01-30 15:40:00,44.04,44.08,44.0,44.05,121086.0,39.6476,39.6836,39.6116,39.6566,121086.0
2019-01-30 15:50:00,44.05,44.08,43.98,44.07,630086.0,39.6566,39.6836,39.5936,39.6746,630086.0
2019-01-31 09:30:00,44.07,44.07,43.93,43.97,216014.0,39.6746,39.6746,39.5486,39.5846,216014.0
2019-01-31 09:40:00,43.99,44.12,43.94,44.11,178239.0,39.6026,39.7196,39.5576,39.7106,178239.0
2019-01-31 09:50:00,44.11,44.15,44.08,44.1,117022.0,39.7106,39.7466,39.6836,39.7016,117022.0
2019-01-31 10:00:00,44.1,44.23,44.07,44.21,156283.0,39.7016,39.8186,39.6746,39.8006,156283.0
2019-01-31 10:10:00,44.21,44.27,44.2,44.25,84424.0,39.8006,39.8547,39.7916,39.8367,84424.0
2019-01-31 10:20:00,44.25,44.27,44.22,44.24,107745.0,39.8367,39.8547,39.8096,39.8277,107745.0
2019-01-31 10:30:00,44.24,44.28,44.2,44.23,56520.0,39.8277,39.8637,39.7916,39.8186,56520.0
2019-01-31 10:40:00,44.22,44.27,44.18,44.18,68602.0,39.8096,39.8547,39.7736,39.7736,68602.0
2019-01-31 10:50:00,44.17,44.2,44.1,44.13,43729.0,39.7646,39.7916,39.7016,39.7286,43729.0
2019-01-31 11:00:00,44.13,44.15,44.06,44.09,69417.0,39.7286,39.7466,39.6656,39.6926,69417.0
2019-01-31 11:10:00,44.08,44.11,44.05,44.08,37652.0,39.6836,39.7106,39.6566,39.6836,37652.0
2019-01-31 11:20:00,44.08,44.13,44.07,44.11,29102.0,39.6836,39.7286,39.6746,39.7106,29102.0
2019-01-31 11:30:00,44.11,44.16,44.08,44.14,48789.0,39.7106,39.7556,39.6836,39.7376,48789.0
2019-01-31 11:40:00,44.14,44.18,44.09,44.17,39653.0,39.7376,39.7736,39.6926,39.7646,39653.0
2019-01-31 11:50:00,44.16,44.21,44.14,44.18,40949.0,39.7556,39.8006,39.7376,39.7736,40949.0
2019-01-31 12:00:00,44.19,44.24,44.17,44.2,291104.0,39.7826,39.8277,39.7646,39.7916,291104.0
2019-01-31 12:10:00,44.2,44.23,44.15,44.22,197165.0,39.7916,39.8186,39.7466,39.8096,197165.0
2019-01-31 12:20:00,44.22,44.26,44.18,44.19,142998.0,39.8096,39.8457,39.7736,39.7826,142998.0
2019-01-31 12:30:00,44.19,44.23,44.16,44.22,135544.0,39.7826,39.8186,39.7556,39.8096,135544.0
2019-01-31 12:40:00,44.22,44.25,44.14,44.14,58931.0,39.8096,39.8367,39.7376,39.7376,58931.0
2019-01-31 12:50:00,44.14,44.14,44.1,44.13,79215.0,39.7376,39.7376,39.7016,39.7286,79215.0
2019-01-31 13:00:00,44.13,44.17,44.1,44.16,28389.0,39.7286,39.7646,39.7016,39.7556,28389.0
2019-01-31 13:10:00,44.16,44.16,44.1,44.12,50179.0,39.7556,39.7556,39.7016,39.7196,50179.0
2019-01-31 13:20:00,44.12,44.15,44.11,44.13,44443.0,39.7196,39.7466,39.7106,39.7286,44443.0
2019-01-31 13:30:00,44.13,44.14,44.1,44.14,27248.0,39.7286,39.7376,39.7016,39.7376,27248.0
2019-01-31 13:40:00,44.14,44.16,44.11,44.12,48741.0,39.7376,39.7556,39.7106,39.7196,48741.0
2019-01-31 13:50:00,44.12,44.14,44.09,44.13,58639.0,39.7196,39.7376,39.6926,39.7286,58639.0
2019-01-31 14:00:00,44.14,44.18,44.13,44.18,100478.0,39.7376,39.7736,39.7286,39.7736,100478.0
2019-01-31 14:10:00,44.17,44.18,44.07,44.09,52777.0,39.7646,39.7736,39.6746,39.6926,52777.0
2019-01-31 14:20:00,44.09,44.13,44.06,44.08,61245.0,39.6926,39.7286,39.6656,39.6836,61245.0
2019-01-31 14:30:00,44.08,44.14,44.06,44.12,50945.0,39.6836,39.7376,39.6656,39.7196,50945.0
2019-01-31 14:40:00,44.13,44.14,44.07,44.1,64739.0,39.7286,39.7376,39.6746,39.7016,64739.0
2019-01-31 14:50:00,44.09,44.15,44.08,44.11,58183.0,39.6926,39.7466,39.6836,39.7106,58183.0
2019-01-31 15:00:00,44.11,44.11,44.07,44.09,73319.0,39.7106,39.7106,39.6746,39.6926,73319.0
2019-01-31 15:10:00,44.09,44.09,43.97,44.0,89130.0,39.6926,39.6926,39.5846,39.6116,89130.0
2019-01-31 15:20:00,44.0,44.1,43.99,44.09,83724.0,39.6116,39.7016,39.6026,39.6926,83724.0
2019-01-31 15:30:00,44.08,44.14,44.06,44.08,136026.0,39.6836,39.7376,39.6656,39.6836,136026.0
2019-01-31 15:40:00,44.09,44.1,44.04,44.07,222115.0,39.6926,39.7016,39.6476,39.6746,222115.0
2019-01-31 15:50:00,44.07,44.19,44.06,44.18,943574.0,39.6746,39.7826,39.6656,39.7736,943574.0
2019-02-01 09:30:00,44.28,44.31,44.05,44.19,89408.0,39.8637,39.8907,39.6566,39.7826,89408.0
2019-02-01 09:40:00,44.19,44.22,44.11,44.15,139392.0,39.7826,39.8096,39.7106,39.7466,139392.0
2019-02-01 09:50:00,44.15,44.15,43.83,43.83,96445.0,39.7466,39.7466,39.4585,39.4585,96445.0
2019-02-01 10:00:00,43.83,43.97,43.77,43.94,109147.0,39.4585,39.5846,39.4045,39.5576,109147.0
2019-02-01 10:10:00,43.95,43.98,43.87,43.88,133192.0,39.5666,39.5936,39.4946,39.5036,133192.0
2019-02-01 10:20:00,43.88,43.94,43.82,43.84,178448.0,39.5036,39.5576,39.4495,39.4675,178448.0
2019-02-01 10:30:00,43.85,43.93,43.83,43.89,157882.0,39.4765,39.5486,39.4585,39.5126,157882.0
2019-02-01 10:40:00,43.89,43.94,43.79,43.79,83802.0,39.5126,39.5576,39.4225,39.4225,83802.0
2019-02-01 10:50:00,43.78,43.78,43.6,43.6,63976.0,39.4135,39.4135,39.2515,39.2515,63976.0
2019-02-01 11:00:00,43.6,43.66,43.55,43.64,206606.0,39.2515,39.3055,39.2065,39.2875,206606.0
2019-02-01 11:10:00,43.64,43.67,43.55,43.58,85101.0,39.2875,39.3145,39.2065,39.2335,85101.0
2019-02-01 11:20:00,43.59,43.7,43.59,43.68,101494.0,39.2425,39.3415,39.2425,39.3235,101494.0
2019-02-01 11:30:00,43.68,43.75,43.64,43.73,78983.0,39.3235,39.3865,39.2875,39.3685,78983.0
2019-02-01 11:40:00,43.73,43.81,43.73,43.81,88658.0,39.3685,39.4405,39.3685,39.4405,88658.0
2019-02-01 11:50:00,43.81,43.88,43.81,43.88,87759.0,39.4405,39.5036,39.4405,39.5036,87759.0
2019-02-01 12:00:00,43.89,43.93,43.86,43.91,37468.0,39.5126,39.5486,39.4856,39.5306,37468.0
2019-02-01 12:10:00,43.9,43.97,43.9,43.96,50993.0,39.5216,39.5846,39.5216,39.5756,50993.0
2019-02-01 12:20:00,43.95,43.96,43.88,43.93,54452.0,39.5666,39.5756,39.5036,39.5486,54452.0
2019-02-01 12:30:00,43.92,43.92,43.84,43.84,44688.0,39.5396,39.5396,39.4675,39.4675,44688.0
2019-02-01 12:40:00,43.83,43.88,43.81,43.87,32265.0,39.4585,39.5036,39.4405,39.4946,32265.0
2019-02-01 12:50:00,43.86,43.93,43.85,43.93,31650.0,39.4856,39.5486,39.4765,39.5486,31650.0
2019-02-01 13:00:00,43.93,44.0,43.91,43.99,45902.0,39.5486,39.6116,39.5306,39.6026,45902.0
2019-02-01 13:10:00,43.99,44.01,43.96,43.96,51197.0,39.6026,39.6206,39.5756,39.5756,51197.0
2019-02-01 13:20:00,43.96,43.98,43.92,43.97,28115.0,39.5756,39.5936,39.5396,39.5846,28115.0
2019-02-01 13:30:00,43.97,43.99,43.94,43.95,44641.0,39.5846,39.6026,39.5576,39.5666,44641.0
2019-02-01 13:40:00,43.96,43.97,43.9,43.93,46801.0,39.5756,39.5846,39.5216,39.5486,46801.0
2019-02-01 13:50:00,43.92,43.98,43.92,43.96,137443.0,39.5396,39.5936,39.5396,39.5756,137443.0
2019-02-01 14:00:00,43.96,43.96,43.88,43.9,107980.0,39.5756,39.5756,39.5036,39.5216,107980.0
2019-02-01 14:10:00,43.9,43.92,43.86,43.88,122860.0,39.5216,39.5396,39.4856,39.5036,122860.0
2019-02-01 14:20:00,43.88,43.93,43.87,43.92,44195.0,39.5036,39.5486,39.4946,39.5396,44195.0
2019-02-01 14:30:00,43.91,43.98,43.9,43.91,102933.0,39.5306,39.5936,39.5216,39.5306,102933.0
2019-02-01 14:40:00,43.91,43.92,43.86,43.87,183598.0,39.5306,39.5396,39.4856,39.4946,183598.0
2019-02-01 14:50:00,43.87,43.88,43.77,43.79,253033.0,39.4946,39.5036,39.4045,39.4225,253033.0
2019-02-01 15:00:00,43.78,43.79,43.74,43.75,300051.0,39.4135,39.4225,39.3775,39.3865,300051.0
2019-02-01 15:10:00,43.74,43.75,43.68,43.73,571543.0,39.3775,39.3865,39.3235,39.3685,571543.0
2019-02-01 15:20:00,43.73,43.75,43.68,43.73,225861.0,39.3685,39.3865,39.3235,39.3685,225861.0
2019-02-01 15:30:00,43.73,43.82,43.73,43.75,233387.0,39.3685,39.4495,39.3685,39.3865,233387.0
2019-02-01 15:40:00,43.75,43.78,43.7,43.77,351233.0,39.3865,39.4135,39.3415,39.4045,351233.0
2019-02-01 15:50:00,43.77,43.86,43.76,43.83,720877.0,39.4045,39.4856,39.3955,39.4585,720877.0
2019-02-04 09:30:00,43.85,43.93,43.61,43.69,73920.0,39.4765,39.5486,39.2605,39.3325,73920.0
2019-02-04 09:40:00,43.7,43.89,43.7,43.89,173767.0,39.3415,39.5126,39.3415,39.5126,173767.0
2019-02-04 09:50:00,43.9,43.94,43.79,43.8,109243.0,39.5216,39.5576,39.4225,39.4315,109243.0
2019-02-04 10:00:00,43.79,43.8,43.68,43.77,84679.0,39.4225,39.4315,39.3235,39.4045,84679.0
2019-02-04 10:10:00,43.77,43.88,43.76,43.83,50750.0,39.4045,39.5036,39.3955,39.4585,50750.0
2019-02-04 10:20:00,43.82,43.84,43.76,43.79,46456.0,39.4495,39.4675,39.3955,39.4225,46456.0
2019-02-04 10:30:00,43.77,43.93,43.77,43.89,32910.0,39.4045,39.5486,39.4045,39.5126,32910.0
2019-02-04 10:40:00,43.89,44.05,43.89,44.05,89717.0,39.5126,39.6566,39.5126,39.6566,89717.0
2019-02-04 10:50:00,44.05,44.08,43.98,43.98,74820.0,39.6566,39.6836,39.5936,39.5936,74820.0
2019-02-04 11:00:00,43.98,44.07,43.96,44.0,79694.0,39.5936,39.6746,39.5756,39.6116,79694.0
2019-02-04 11:10:00,44.01,44.05,43.98,44.02,40219.0,39.6206,39.6566,39.5936,39.6296,40219.0
2019-02-04 11:20:00,44.02,44.04,43.98,44.04,33176.0,39.6296,39.6476,39.5936,39.6476,33176.0
2019-02-04 11:30:00,44.04,44.12,44.03,44.1,75093.0,39.6476,39.7196,39.6386,39.7016,75093.0
2019-02-04 11:40:00,44.1,44.17,44.07,44.14,153226.0,39.7016,39.7646,39.6746,39.7376,153226.0
2019-02-04 11:50:00,44.14,44.17,44.11,44.13,96550.0,39.7376,39.7646,39.7106,39.7286,96550.0
2019-02-04 12:00:00,44.14,44.18,44.14,44.16,82297.0,39.7376,39.7736,39.7376,39.7556,82297.0
2019-02-04 12:10:00,44.17,44.26,44.16,44.26,135143.0,39.7646,39.8457,39.7556,39.8457,135143.0
2019-02-04 12:20:00,44.25,44.28,44.24,44.24,106915.0,39.8367,39.8637,39.8277,39.8277,106915.0
2019-02-04 12:30:00,44.25,44.28,44.2,44.22,40552.0,39.8367,39.8637,39.7916,39.8096,40552.0
2019-02-04 12:40:00,44.21,44.25,44.2,44.25,53948.0,39.8006,39.8367,39.7916,39.8367,53948.0
2019-02-04 12:50:00,44.25,44.3,44.24,44.28,88408.0,39.8367,39.8817,39.8277,39.8637,88408.0
2019-02-04 13:00:00,44.28,44.33,44.25,44.33,80931.0,39.8637,39.9087,39.8367,39.9087,80931.0
2019-02-04 13:10:00,44.34,44.38,44.31,44.38,108240.0,39.9177,39.9537,39.8907,39.9537,108240.0
2019-02-04 13:20:00,44.37,44.39,44.28,44.29,114371.0,39.9447,39.9627,39.8637,39.8727,114371.0
2019-02-04 13:30:00,44.29,44.32,44.27,44.3,50921.0,39.8727,39.8997,39.8547,39.8817,50921.0
2019-02-04 13:40:00,44.3,44.37,44.28,44.35,122421.0,39.8817,39.9447,39.8637,39.9267,122421.0
2019-02-04 13:50:00,44.35,44.35,44.3,44.31,50942.0,39.9267,39.9267,39.8817,39.8907,50942.0
2019-02-04 14:00:00,44.3,44.34,44.29,44.33,129700.0,39.8817,39.9177,39.8727,39.9087,129700.0
2019-02-04 14:10:00,44.33,44.35,44.31,44.31,47831.0,39.9087,39.9267,39.8907,39.8907,47831.0
2019-02-04 14:20:00,44.32,44.33,44.29,44.3,73698.0,39.8997,39.9087,39.8727,39.8817,73698.0
2019-02-04 14:30:00,44.3,44.31,44.26,44.29,47685.0,39.8817,39.8907,39.8457,39.8727,47685.0
2019-02-04 14:40:00,44.29,44.31,44.27,44.29,32034.0,39.8727,39.8907,39.8547,39.8727,32034.0
2019-02-04 14:50:00,44.29,44.32,44.28,44.32,47715.0,39.8727,39.8997,39.8637,39.8997,47715.0
2019-02-04 15:00:00,44.33,44.33,44.28,44.32,41285.0,39.9087,39.9087,39.8637,39.8997,41285.0
2019-02-04 15:10:00,44.32,44.33,44.27,44.27,94109.0,39.8997,39.9087,39.8547,39.8547,94109.0
2019-02-04 15:20:00,44.27,44.31,44.26,44.27,136145.0,39.8547,39.8907,39.8457,39.8547,136145.0
2019-02-04 15:30:00,44.27,44.27,44.23,44.25,46864.0,39.8547,39.8547,39.8186,39.8367,46864.0
2019-02-04 15:40:00,44.25,44.28,44.24,44.24,131852.0,39.8367,39.8637,39.8277,39.8277,131852.0
2019-02-04 15:50:00,44.25,44.34,44.23,44.33,467235.0,39.8367,39.9177,39.8186,39.9087,467235.0
2019-02-05 09:30:00,44.57,44.69,44.47,44.59,165012.0,40.1247,40.2328,40.0347,40.1427,165012.0
2019-02-05 09:40:00,44.6,44.68,44.54,44.63,42803.0,40.1517,40.2238,40.0977,40.1788,42803.0
2019-02-05 09:50:00,44.62,44.76,44.62,44.72,93921.0,40.1698,40.2958,40.1698,40.2598,93921.0
2019-02-05 10:00:00,44.71,44.84,44.71,44.78,83478.0,40.2508,40.3678,40.2508,40.3138,83478.0
2019-02-05 10:10:00,44.78,44.83,44.77,44.81,131659.0,40.3138,40.3588,40.3048,40.3408,131659.0
2019-02-05 10:20:00,44.82,44.87,44.79,44.8,108577.0,40.3498,40.3948,40.3228,40.3318,108577.0
2019-02-05 10:30:00,44.8,44.84,44.77,44.8,52328.0,40.3318,40.3678,40.3048,40.3318,52328.0
2019-02-05 10:40:00,44.8,44.85,44.79,44.82,72040.0,40.3318,40.3768,40.3228,40.3498,72040.0
2019-02-05 10:50:00,44.82,44.85,44.8,44.85,40732.0,40.3498,40.3768,40.3318,40.3768,40732.0
2019-02-05 11:00:00,44.86,44.89,44.78,44.8,48562.0,40.3858,40.4128,40.3138,40.3318,48562.0
2019-02-05 11:10:00,44.79,44.79,44.71,44.74,51382.0,40.3228,40.3228,40.2508,40.2778,51382.0
2019-02-05 11:20:00,44.74,44.76,44.55,44.57,68253.0,40.2778,40.2958,40.1067,40.1247,68253.0
2019-02-05 11:30:00,44.57,44.62,44.56,44.6,43496.0,40.1247,40.1698,40.1157,40.1517,43496.0
2019-02-05 11:40:00,44.61,44.63,44.5,44.5,35774.0,40.1607,40.1788,40.0617,40.0617,35774.0
2019-02-05 11:50:00,44.51,44.6,44.51,44.57,103945.0,40.0707,40.1517,40.0707,40.1247,103945.0
2019-02-05 12:00:00,44.57,44.57,44.46,44.46,65769.0,40.1247,40.1247,40.0257,40.0257,65769.0
2019-02-05 12:10:00,44.46,44.52,44.44,44.44,44396.0,40.0257,40.0797,40.0077,40.0077,44396.0
2019-02-05 12:20:00,44.44,44.45,44.37,44.44,37332.0,40.0077,40.0167,39.9447,40.0077,37332.0
2019-02-05 12:30:00,44.44,44.48,44.4,44.47,83977.0,40.0077,40.0437,39.9717,40.0347,83977.0
2019-02-05 12:40:00,44.48,44.48,44.43,44.43,31112.0,40.0437,40.0437,39.9987,39.9987,31112.0
2019-02-05 12:50:00,44.43,44.44,44.31,44.32,36360.0,39.9987,40.0077,39.8907,39.8997,36360.0
2019-02-05 13:00:00,44.33,44.37,44.3,44.32,96548.0,39.9087,39.9447,39.8817,39.8997,96548.0
2019-02-05 13:10:00,44.32,44.39,44.32,44.36,46655.0,39.8997,39.9627,39.8997,39.9357,46655.0
2019-02-05 13:20:00,44.36,44.45,44.36,44.45,33405.0,39.9357,40.0167,39.9357,40.0167,33405.0
2019-02-05 13:30:00,44.46,44.5,44.42,44.5,31535.0,40.0257,40.0617,39.9897,40.0617,31535.0
2019-02-05 13:40:00,44.5,44.53,44.46,44.52,33765.0,40.0617,40.0887,40.0257,40.0797,33765.0
2019-02-05 13:50:00,44.52,44.52,44.48,44.5,53896.0,40.0797,40.0797,40.0437,40.0617,53896.0
2019-02-05 14:00:00,44.51,44.62,44.51,44.62,31444.0,40.0707,40.1698,40.0707,40.1698,31444.0
2019-02-05 14:10:00,44.61,44.64,44.6,44.64,31454.0,40.1607,40.1878,40.1517,40.1878,31454.0
2019-02-05 14:20:00,44.63,44.67,44.62,44.62,49435.0,40.1788,40.2148,40.1698,40.1698,49435.0
2019-02-05 14:30:00,44.62,44.66,44.62,44.66,21485.0,40.1698,40.2058,40.1698,40.2058,21485.0
2019-02-05 14:40:00,44.65,44.72,44.64,44.72,55303.0,40.1968,40.2598,40.1878,40.2598,55303.0
2019-02-05 14:50:00,44.72,44.74,44.69,44.7,37931.0,40.2598,40.2778,40.2328,40.2418,37931.0
2019-02-05 15:00:00,44.71,44.78,44.7,44.78,30398.0,40.2508,40.3138,40.2418,40.3138,30398.0
2019-02-05 15:10:00,44.78,44.79,44.73,44.79,56936.0,40.3138,40.3228,40.2688,40.3228,56936.0
2019-02-05 15:20:00,44.8,44.86,44.78,44.86,51670.0,40.3318,40.3858,40.3138,40.3858,51670.0
2019-02-05 15:30:00,44.86,44.86,44.8,44.81,80881.0,40.3858,40.3858,40.3318,40.3408,80881.0
2019-02-05 15:40:00,44.82,44.85,44.74,44.76,157586.0,40.3498,40.3768,40.2778,40.2958,157586.0
2019-02-05 15:50:00,44.75,44.8,44.71,44.77,553506.0,40.2868,40.3318,40.2508,40.3048,553506.0
2019-02-06 09:30:00,44.68,44.83,44.45,44.5,134173.0,40.2238,40.3588,40.0167,40.0617,134173.0
2019-02-06 09:40:00,44.49,44.5,44.33,44.41,339014.0,40.0527,40.0617,39.9087,39.9807,339014.0
2019-02-06 09:50:00,44.41,44.45,44.21,44.23,279027.0,39.9807,40.0167,39.8006,39.8186,279027.0
2019-02-06 10:00:00,44.23,44.34,44.18,44.26,197871.0,39.8186,39.9177,39.7736,39.8457,197871.0
2019-02-06 10:10:00,44.26,44.26,44.13,44.19,110990.0,39.8457,39.8457,39.7286,39.7826,110990.0
2019-02-06 10:20:00,44.19,44.26,44.16,44.23,83621.0,39.7826,39.8457,39.7556,39.8186,83621.0
2019-02-06 10:30:00,44.23,44.33,44.22,44.31,63962.0,39.8186,39.9087,39.8096,39.8907,63962.0
2019-02-06 10:40:00,44.3,44.32,44.22,44.23,102333.0,39.8817,39.8997,39.8096,39.8186,102333.0
2019-02-06 10:50:00,44.22,44.33,44.21,44.23,132137.0,39.8096,39.9087,39.8006,39.8186,132137.0
2019-02-06 11:00:00,44.24,44.34,44.21,44.3,144757.0,39.8277,39.9177,39.8006,39.8817,144757.0
2019-02-06 11:10:00,44.3,44.3,44.21,44.23,160262.0,39.8817,39.8817,39.8006,39.8186,160262.0
2019-02-06 11:20:00,44.23,44.26,44.14,44.2,154963.0,39.8186,39.8457,39.7376,39.7916,154963.0
2019-02-06 11:30:00,44.21,44.34,44.2,44.34,220076.0,39.8006,39.9177,39.7916,39.9177,220076.0
2019-02-06 11:40:00,44.34,44.4,44.32,44.36,135731.0,39.9177,39.9717,39.8997,39.9357,135731.0
2019-02-06 11:50:00,44.37,44.38,44.29,44.34,63674.0,39.9447,39.9537,39.8727,39.9177,63674.0
2019-02-06 12:00:00,44.34,44.37,44.28,44.28,76570.0,39.9177,39.9447,39.8637,39.8637,76570.0
2019-02-06 12:10:00,44.28,44.34,44.26,44.3,123097.0,39.8637,39.9177,39.8457,39.8817,123097.0
2019-02-06 12:20:00,44.3,44.32,44.28,44.28,51983.0,39.8817,39.8997,39.8637,39.8637,51983.0
2019-02-06 12:30:00,44.28,44.32,44.26,44.32,135483.0,39.8637,39.8997,39.8457,39.8997,135483.0
2019-02-06 12:40:00,44.31,44.35,44.29,44.33,72900.0,39.8907,39.9267,39.8727,39.9087,72900.0
2019-02-06 12:50:00,44.33,44.34,44.29,44.3,47910.0,39.9087,39.9177,39.8727,39.8817,47910.0
2019-02-06 13:00:00,44.3,44.35,44.3,44.35,40352.0,39.8817,39.9267,39.8817,39.9267,40352.0
2019-02-06 13:10:00,44.36,44.4,44.35,44.36,25486.0,39.9357,39.9717,39.9267,39.9357,25486.0
2019-02-06 13:20:00,44.36,44.37,44.33,44.37,27735.0,39.9357,39.9447,39.9087,39.9447,27735.0
2019-02-06 13:30:00,44.37,44.43,44.34,44.42,39661.0,39.9447,39.9987,39.9177,39.9897,39661.0
2019-02-06 13:40:00,44.42,44.42,44.35,44.37,42192.0,39.9897,39.9897,39.9267,39.9447,42192.0
2019-02-06 13:50:00,44.37,44.41,44.35,44.4,43171.0,39.9447,39.9807,39.9267,39.9717,43171.0
2019-02-06 14:00:00,44.4,44.41,44.36,44.39,81205.0,39.9717,39.9807,39.9357,39.9627,81205.0
2019-02-06 14:10:00,44.38,44.43,44.37,44.41,120501.0,39.9537,39.9987,39.9447,39.9807,120501.0
2019-02-06 14:20:00,44.41,44.49,44.39,44.48,42824.0,39.9807,40.0527,39.9627,40.0437,42824.0
2019-02-06 14:30:00,44.48,44.49,44.41,44.41,69656.0,40.0437,40.0527,39.9807,39.9807,69656.0
2019-02-06 14:40:00,44.42,44.46,44.41,44.44,47829.0,39.9897,40.0257,39.9807,40.0077,47829.0
2019-02-06 14:50:00,44.44,44.49,44.43,44.47,68901.0,40.0077,40.0527,39.9987,40.0347,68901.0
2019-02-06 15:00:00,44.47,44.48,44.42,44.45,91371.0,40.0347,40.0437,39.9897,40.0167,91371.0
2019-02-06 15:10:00,44.45,44.46,44.42,44.43,70363.0,40.0167,40.0257,39.9897,39.9987,70363.0
2019-02-06 15:20:00,44.43,44.47,44.42,44.43,86742.0,39.9987,40.0347,39.9897,39.9987,86742.0
2019-02-06 15:30:00,44.43,44.5,44.42,44.5,129074.0,39.9987,40.0617,39.9897,40.0617,129074.0
2019-02-06 15:40:00,44.5,44.53,44.49,44.53,128535.0,40.0617,40.0887,40.0527,40.0887,128535.0
2019-02-06 15:50:00,44.53,44.53,44.47,44.49,526811.0,40.0887,40.0887,40.0347,40.0527,526811.0
2019-02-07 09:30:00,44.19,44.3,43.95,44.02,178379.0,39.7826,39.8817,39.5666,39.6296,178379.0
2019-02-07 09:40:00,44.02,44.19,43.99,44.09,238283.0,39.6296,39.7826,39.6026,39.6926,238283.0
2019-02-07 09:50:00,44.09,44.31,44.08,44.29,241781.0,39.6926,39.8907,39.6836,39.8727,241781.0
2019-02-07 10:00:00,44.29,44.3,44.17,44.19,235181.0,39.8727,39.8817,39.7646,39.7826,235181.0
2019-02-07 10:10:00,44.19,44.33,44.12,44.12,197733.0,39.7826,39.9087,39.7196,39.7196,197733.0
2019-02-07 10:20:00,44.11,44.3,44.09,44.28,269504.0,39.7106,39.8817,39.6926,39.8637,269504.0
2019-02-07 10:30:00,44.28,44.38,44.28,44.34,170472.0,39.8637,39.9537,39.8637,39.9177,170472.0
2019-02-07 10:40:00,44.32,44.32,44.23,44.23,47048.0,39.8997,39.8997,39.8186,39.8186,47048.0
2019-02-07 10:50:00,44.22,44.24,44.01,44.05,149233.0,39.8096,39.8277,39.6206,39.6566,149233.0
2019-02-07 11:00:00,44.04,44.06,43.97,44.03,250754.0,39.6476,39.6656,39.5846,39.6386,250754.0
2019-02-07 11:10:00,44.02,44.07,43.99,44.02,117050.0,39.6296,39.6746,39.6026,39.6296,117050.0
2019-02-07 11:20:00,44.02,44.07,43.93,43.97,96298.0,39.6296,39.6746,39.5486,39.5846,96298.0
2019-02-07 11:30:00,43.97,43.97,43.76,43.92,384020.0,39.5846,39.5846,39.3955,39.5396,384020.0
2019-02-07 11:40:00,43.92,44.01,43.91,43.93,64660.0,39.5396,39.6206,39.5306,39.5486,64660.0
2019-02-07 11:50:00,43.94,43.99,43.85,43.86,53643.0,39.5576,39.6026,39.4765,39.4856,53643.0
2019-02-07 12:00:00,43.86,43.86,43.75,43.86,69583.0,39.4856,39.4856,39.3865,39.4856,69583.0
2019-02-07 12:10:00,43.86,43.92,43.84,43.9,53656.0,39.4856,39.5396,39.4675,39.5216,53656.0
2019-02-07 12:20:00,43.91,43.99,43.9,43.91,61254.0,39.5306,39.6026,39.5216,39.5306,61254.0
2019-02-07 12:30:00,43.91,43.98,43.9,43.94,34377.0,39.5306,39.5936,39.5216,39.5576,34377.0
2019-02-07 12:40:00,43.95,43.96,43.87,43.91,43948.0,39.5666,39.5756,39.4946,39.5306,43948.0
2019-02-07 12:50:00,43.9,43.9,43.8,43.84,43897.0,39.5216,39.5216,39.4315,39.4675,43897.0
2019-02-07 13:00:00,43.86,44.01,43.86,43.97,55613.0,39.4856,39.6206,39.4856,39.5846,55613.0
2019-02-07 13:10:00,43.98,44.02,43.94,43.98,35749.0,39.5936,39.6296,39.5576,39.5936,35749.0
2019-02-07 13:20:00,43.98,44.06,43.98,44.02,53084.0,39.5936,39.6656,39.5936,39.6296,53084.0
2019-02-07 13:30:00,44.02,44.1,44.01,44.06,43146.0,39.6296,39.7016,39.6206,39.6656,43146.0
2019-02-07 13:40:00,44.06,44.14,44.05,44.12,49257.0,39.6656,39.7376,39.6566,39.7196,49257.0
2019-02-07 13:50:00,44.12,44.17,44.11,44.13,65254.0,39.7196,39.7646,39.7106,39.7286,65254.0
2019-02-07 14:00:00,44.12,44.13,44.1,44.12,20654.0,39.7196,39.7286,39.7016,39.7196,20654.0
2019-02-07 14:10:00,44.11,44.11,43.99,44.02,124578.0,39.7106,39.7106,39.6026,39.6296,124578.0
2019-02-07 14:20:00,44.02,44.15,44.0,44.15,57598.0,39.6296,39.7466,39.6116,39.7466,57598.0
2019-02-07 14:30:00,44.15,44.16,44.09,44.1,31689.0,39.7466,39.7556,39.6926,39.7016,31689.0
2019-02-07 14:40:00,44.1,44.1,44.02,44.03,46983.0,39.7016,39.7016,39.6296,39.6386,46983.0
2019-02-07 14:50:00,44.02,44.06,44.0,44.04,32042.0,39.6296,39.6656,39.6116,39.6476,32042.0
2019-02-07 15:00:00,44.05,44.1,43.99,44.04,28040.0,39.6566,39.7016,39.6026,39.6476,28040.0
2019-02-07 15:10:00,44.04,44.09,44.02,44.07,45747.0,39.6476,39.6926,39.6296,39.6746,45747.0
2019-02-07 15:20:00,44.07,44.09,44.04,44.07,83916.0,39.6746,39.6926,39.6476,39.6746,83916.0
2019-02-07 15:30:00,44.08,44.14,44.05,44.13,95355.0,39.6836,39.7376,39.6566,39.7286,95355.0
2019-02-07 15:40:00,44.13,44.23,44.12,44.19,114428.0,39.7286,39.8186,39.7196,39.7826,114428.0
2019-02-07 15:50:00,44.19,44.21,44.17,44.2,203433.0,39.7826,39.8006,39.7646,39.7916,203433.0
2019-02-08 09:30:00,43.8,44.23,43.8,44.17,195836.0,39.4315,39.8186,39.4315,39.7646,195836.0
2019-02-08 09:40:00,44.16,44.27,44.13,44.26,57043.0,39.7556,39.8547,39.7286,39.8457,57043.0
2019-02-08 09:50:00,44.26,44.29,44.16,44.18,40282.0,39.8457,39.8727,39.7556,39.7736,40282.0
2019-02-08 10:00:00,44.17,44.21,44.11,44.17,128226.0,39.7646,39.8006,39.7106,39.7646,128226.0
2019-02-08 10:10:00,44.16,44.2,43.97,43.98,116866.0,39.7556,39.7916,39.5846,39.5936,116866.0
2019-02-08 10:20:00,43.97,43.99,43.86,43.92,133411.0,39.5846,39.6026,39.4856,39.5396,133411.0
2019-02-08 10:30:00,43.91,43.96,43.86,43.95,152553.0,39.5306,39.5756,39.4856,39.5666,152553.0
2019-02-08 10:40:00,43.96,43.98,43.85,43.87,139510.0,39.5756,39.5936,39.4765,39.4946,139510.0
2019-02-08 10:50:00,43.87,43.89,43.82,43.87,103520.0,39.4946,39.5126,39.4495,39.4946,103520.0
2019-02-08 11:00:00,43.87,43.88,43.79,43.84,87733.0,39.4946,39.5036,39.4225,39.4675,87733.0
2019-02-08 11:10:00,43.85,43.93,43.81,43.87,41833.0,39.4765,39.5486,39.4405,39.4946,41833.0
2019-02-08 11:20:00,43.86,43.99,43.86,43.96,36142.0,39.4856,39.6026,39.4856,39.5756,36142.0
2019-02-08 11:30:00,43.96,43.98,43.82,43.85,44027.0,39.5756,39.5936,39.4495,39.4765,44027.0
2019-02-08 11:40:00,43.84,43.86,43.73,43.78,61859.0,39.4675,39.4856,39.3685,39.4135,61859.0
2019-02-08 11:50:00,43.77,43.89,43.75,43.87,33718.0,39.4045,39.5126,39.3865,39.4946,33718.0
2019-02-08 12:00:00,43.87,43.91,43.79,43.79,32837.0,39.4946,39.5306,39.4225,39.4225,32837.0
2019-02-08 12:10:00,43.8,43.81,43.73,43.8,26413.0,39.4315,39.4405,39.3685,39.4315,26413.0
2019-02-08 12:20:00,43.79,43.82,43.78,43.81,25793.0,39.4225,39.4495,39.4135,39.4405,25793.0
2019-02-08 12:30:00,43.81,43.86,43.8,43.85,26321.0,39.4405,39.4856,39.4315,39.4765,26321.0
2019-02-08 12:40:00,43.86,43.92,43.86,43.91,29066.0,39.4856,39.5396,39.4856,39.5306,29066.0
2019-02-08 12:50:00,43.92,43.95,43.88,43.9,24195.0,39.5396,39.5666,39.5036,39.5216,24195.0
2019-02-08 13:00:00,43.9,43.93,43.88,43.93,43327.0,39.5216,39.5486,39.5036,39.5486,43327.0
2019-02-08 13:10:00,43.94,44.0,43.94,43.96,38668.0,39.5576,39.6116,39.5576,39.5756,38668.0
2019-02-08 13:20:00,43.96,43.97,43.91,43.93,67206.0,39.5756,39.5846,39.5306,39.5486,67206.0
2019-02-08 13:30:00,43.93,43.95,43.91,43.93,41077.0,39.5486,39.5666,39.5306,39.5486,41077.0
2019-02-08 13:40:00,43.93,43.98,43.93,43.94,40029.0,39.5486,39.5936,39.5486,39.5576,40029.0
2019-02-08 13:50:00,43.94,44.0,43.92,44.0,52454.0,39.5576,39.6116,39.5396,39.6116,52454.0
2019-02-08 14:00:00,44.0,44.02,43.95,43.98,54462.0,39.6116,39.6296,39.5666,39.5936,54462.0
2019-02-08 14:10:00,43.98,44.03,43.97,44.0,85713.0,39.5936,39.6386,39.5846,39.6116,85713.0
2019-02-08 14:20:00,44.0,44.02,43.95,43.98,97670.0,39.6116,39.6296,39.5666,39.5936,97670.0
2019-02-08 14:30:00,43.98,44.06,43.97,44.0,86712.0,39.5936,39.6656,39.5846,39.6116,86712.0
2019-02-08 14:40:00,44.0,44.01,43.94,43.95,266816.0,39.6116,39.6206,39.5576,39.5666,266816.0
2019-02-08 14:50:00,43.94,43.95,43.9,43.91,131172.0,39.5576,39.5666,39.5216,39.5306,131172.0
2019-02-08 15:00:00,43.91,43.91,43.85,43.88,201889.0,39.5306,39.5306,39.4765,39.5036,201889.0
2019-02-08 15:10:00,43.88,43.95,43.88,43.93,90386.0,39.5036,39.5666,39.5036,39.5486,90386.0
2019-02-08 15:20:00,43.93,43.96,43.9,43.91,142511.0,39.5486,39.5756,39.5216,39.5306,142511.0
2019-02-08 15:30:00,43.91,43.93,43.89,43.93,116670.0,39.5306,39.5486,39.5126,39.5486,116670.0
2019-02-08 15:40:00,43.92,43.93,43.85,43.86,159782.0,39.5396,39.5486,39.4765,39.4856,159782.0
2019-02-08 15:50:00,43.86,43.93,43.83,43.93,544422.0,39.4856,39.5486,39.4585,39.5486,544422.0
2019-02-11 09:30:00,44.03,44.03,43.83,43.92,91967.0,39.6386,39.6386,39.4585,39.5396,91967.0
2019-02-11 09:40:00,43.93,43.96,43.77,43.8,99803.0,39.5486,39.5756,39.4045,39.4315,99803.0
2019-02-11 09:50:00,43.8,43.88,43.75,43.77,34254.0,39.4315,39.5036,39.3865,39.4045,34254.0
2019-02-11 10:00:00,43.77,43.9,43.77,43.88,37876.0,39.4045,39.5216,39.4045,39.5036,37876.0
2019-02-11 10:10:00,43.87,43.96,43.85,43.96,132615.0,39.4946,39.5756,39.4765,39.5756,132615.0
2019-02-11 10:20:00,43.96,43.98,43.84,43.91,116742.0,39.5756,39.5936,39.4675,39.5306,116742.0
2019-02-11 10:30:00,43.93,44.09,43.88,44.04,274090.0,39.5486,39.6926,39.5036,39.6476,274090.0
2019-02-11 10:40:00,44.04,44.15,44.01,44.13,167762.0,39.6476,39.7466,39.6206,39.7286,167762.0
2019-02-11 10:50:00,44.13,44.15,44.04,44.09,94622.0,39.7286,39.7466,39.6476,39.6926,94622.0
2019-02-11 11:00:00,44.1,44.14,43.97,43.99,145044.0,39.7016,39.7376,39.5846,39.6026,145044.0
2019-02-11 11:10:00,43.99,44.07,43.96,44.04,78181.0,39.6026,39.6746,39.5756,39.6476,78181.0
2019-02-11 11:20:00,44.04,44.09,44.02,44.02,28072.0,39.6476,39.6926,39.6296,39.6296,28072.0
2019-02-11 11:30:00,44.02,44.02,43.94,43.98,61119.0,39.6296,39.6296,39.5576,39.5936,61119.0
2019-02-11 11:40:00,43.99,44.11,43.98,44.11,434678.0,39.6026,39.7106,39.5936,39.7106,434678.0
2019-02-11 11:50:00,44.11,44.16,44.05,44.14,35649.0,39.7106,39.7556,39.6566,39.7376,35649.0
2019-02-11 12:00:00,44.14,44.25,44.13,44.23,61962.0,39.7376,39.8367,39.7286,39.8186,61962.0
2019-02-11 12:10:00,44.22,44.25,44.2,44.21,48261.0,39.8096,39.8367,39.7916,39.8006,48261.0
2019-02-11 12:20:00,44.21,44.23,44.18,44.2,50676.0,39.8006,39.8186,39.7736,39.7916,50676.0
2019-02-11 12:30:00,44.2,44.24,44.17,44.17,23593.0,39.7916,39.8277,39.7646,39.7646,23593.0
2019-02-11 12:40:00,44.16,44.21,44.16,44.16,14528.0,39.7556,39.8006,39.7556,39.7556,14528.0
2019-02-11 12:50:00,44.17,44.21,44.13,44.2,15187.0,39.7646,39.8006,39.7286,39.7916,15187.0
2019-02-11 13:00:00,44.2,44.2,44.16,44.19,22695.0,39.7916,39.7916,39.7556,39.7826,22695.0
2019-02-11 13:10:00,44.18,44.22,44.15,44.2,26034.0,39.7736,39.8096,39.7466,39.7916,26034.0
2019-02-11 13:20:00,44.21,44.21,44.16,44.16,12939.0,39.8006,39.8006,39.7556,39.7556,12939.0
2019-02-11 13:30:00,44.16,44.17,44.13,44.14,19966.0,39.7556,39.7646,39.7286,39.7376,19966.0
2019-02-11 13:40:00,44.13,44.14,44.08,44.1,26499.0,39.7286,39.7376,39.6836,39.7016,26499.0
2019-02-11 13:50:00,44.11,44.13,44.09,44.13,10594.0,39.7106,39.7286,39.6926,39.7286,10594.0
2019-02-11 14:00:00,44.13,44.14,44.1,44.14,20401.0,39.7286,39.7376,39.7016,39.7376,20401.0
2019-02-11 14:10:00,44.14,44.15,44.08,44.08,19503.0,39.7376,39.7466,39.6836,39.6836,19503.0
2019-02-11 14:20:00,44.09,44.11,44.06,44.11,20988.0,39.6926,39.7106,39.6656,39.7106,20988.0
2019-02-11 14:30:00,44.12,44.12,44.1,44.11,15878.0,39.7196,39.7196,39.7016,39.7106,15878.0
2019-02-11 14:40:00,44.12,44.14,44.05,44.07,30143.0,39.7196,39.7376,39.6566,39.6746,30143.0
2019-02-11 14:50:00,44.07,44.09,44.05,44.08,68177.0,39.6746,39.6926,39.6566,39.6836,68177.0
2019-02-11 15:00:00,44.08,44.13,44.07,44.13,38913.0,39.6836,39.7286,39.6746,39.7286,38913.0
2019-02-11 15:10:00,44.14,44.2,44.13,44.15,51455.0,39.7376,39.7916,39.7286,39.7466,51455.0
2019-02-11 15:20:00,44.15,44.18,44.14,44.17,31329.0,39.7466,39.7736,39.7376,39.7646,31329.0
2019-02-11 15:30:00,44.17,44.18,44.12,44.15,32059.0,39.7646,39.7736,39.7196,39.7466,32059.0
2019-02-11 15:40:00,44.15,44.18,44.12,44.13,85165.0,39.7466,39.7736,39.7196,39.7286,85165.0
2019-02-11 15:50:00,44.13,44.18,44.13,44.14,320270.0,39.7286,39.7736,39.7286,39.7376,320270.0
2019-02-12 09:30:00,44.18,44.65,44.18,44.65,110538.0,39.7736,40.1968,39.7736,40.1968,110538.0
2019-02-12 09:40:00,44.64,44.81,44.63,44.73,94369.0,40.1878,40.3408,40.1788,40.2688,94369.0
2019-02-12 09:50:00,44.73,44.8,44.67,44.79,101019.0,40.2688,40.3318,40.2148,40.3228,101019.0
2019-02-12 10:00:00,44.79,44.88,44.78,44.8,98947.0,40.3228,40.4038,40.3138,40.3318,98947.0
2019-02-12 10:10:00,44.8,44.82,44.68,44.69,129049.0,40.3318,40.3498,40.2238,40.2328,129049.0
2019-02-12 10:20:00,44.7,44.76,44.66,44.72,125748.0,40.2418,40.2958,40.2058,40.2598,125748.0
2019-02-12 10:30:00,44.74,44.74,44.67,44.71,49157.0,40.2778,40.2778,40.2148,40.2508,49157.0
2019-02-12 10:40:00,44.69,44.75,44.63,44.74,75116.0,40.2328,40.2868,40.1788,40.2778,75116.0
2019-02-12 10:50:00,44.74,44.85,44.74,44.82,270504.0,40.2778,40.3768,40.2778,40.3498,270504.0
2019-02-12 11:00:00,44.83,44.88,44.79,44.81,301799.0,40.3588,40.4038,40.3228,40.3408,301799.0
2019-02-12 11:10:00,44.81,44.84,44.78,44.8,46483.0,40.3408,40.3678,40.3138,40.3318,46483.0
2019-02-12 11:20:00,44.8,44.8,44.75,44.76,69605.0,40.3318,40.3318,40.2868,40.2958,69605.0
2019-02-12 11:30:00,44.75,44.76,44.71,44.76,62799.0,40.2868,40.2958,40.2508,40.2958,62799.0
2019-02-12 11:40:00,44.75,44.75,44.66,44.68,42394.0,40.2868,40.2868,40.2058,40.2238,42394.0
2019-02-12 11:50:00,44.68,44.79,44.67,44.78,22266.0,40.2238,40.3228,40.2148,40.3138,22266.0
2019-02-12 12:00:00,44.78,44.79,44.71,44.71,23801.0,40.3138,40.3228,40.2508,40.2508,23801.0
2019-02-12 12:10:00,44.7,44.72,44.62,44.63,36604.0,40.2418,40.2598,40.1698,40.1788,36604.0
2019-02-12 12:20:00,44.63,44.72,44.63,44.69,21715.0,40.1788,40.2598,40.1788,40.2328,21715.0
2019-02-12 12:30:00,44.68,44.73,44.67,44.73,22228.0,40.2238,40.2688,40.2148,40.2688,22228.0
2019-02-12 12:40:00,44.73,44.75,44.71,44.72,14868.0,40.2688,40.2868,40.2508,40.2598,14868.0
2019-02-12 12:50:00,44.72,44.79,44.72,44.78,12000.0,40.2598,40.3228,40.2598,40.3138,12000.0
2019-02-12 13:00:00,44.78,44.81,44.75,44.81,22068.0,40.3138,40.3408,40.2868,40.3408,22068.0
2019-02-12 13:10:00,44.81,44.82,44.77,44.8,25597.0,40.3408,40.3498,40.3048,40.3318,25597.0
2019-02-12 13:20:00,44.8,44.84,44.79,44.81,29521.0,40.3318,40.3678,40.3228,40.3408,29521.0
2019-02-12 13:30:00,44.81,44.85,44.81,44.82,26817.0,40.3408,40.3768,40.3408,40.3498,26817.0
2019-02-12 13:40:00,44.82,44.83,44.79,44.83,21786.0,40.3498,40.3588,40.3228,40.3588,21786.0
2019-02-12 13:50:00,44.84,44.88,44.83,44.85,30394.0,40.3678,40.4038,40.3588,40.3768,30394.0
2019-02-12 14:00:00,44.85,44.85,44.77,44.78,37547.0,40.3768,40.3768,40.3048,40.3138,37547.0
2019-02-12 14:10:00,44.78,44.86,44.78,44.84,42549.0,40.3138,40.3858,40.3138,40.3678,42549.0
2019-02-12 14:20:00,44.85,44.88,44.82,44.85,50947.0,40.3768,40.4038,40.3498,40.3768,50947.0
2019-02-12 14:30:00,44.85,44.85,44.79,44.81,50238.0,40.3768,40.3768,40.3228,40.3408,50238.0
2019-02-12 14:40:00,44.81,44.84,44.8,44.8,25234.0,40.3408,40.3678,40.3318,40.3318,25234.0
2019-02-12 14:50:00,44.8,44.83,44.76,44.77,57575.0,40.3318,40.3588,40.2958,40.3048,57575.0
2019-02-12 15:00:00,44.77,44.8,44.76,44.8,37400.0,40.3048,40.3318,40.2958,40.3318,37400.0
2019-02-12 15:10:00,44.79,44.85,44.77,44.83,47454.0,40.3228,40.3768,40.3048,40.3588,47454.0
2019-02-12 15:20:00,44.84,44.91,44.83,44.88,51639.0,40.3678,40.4308,40.3588,40.4038,51639.0
2019-02-12 15:30:00,44.88,44.92,44.87,44.89,133177.0,40.4038,40.4398,40.3948,40.4128,133177.0
2019-02-12 15:40:00,44.89,44.9,44.84,44.86,138600.0,40.4128,40.4218,40.3678,40.3858,138600.0
2019-02-12 15:50:00,44.85,44.93,44.85,44.91,802752.0,40.3768,40.4488,40.3768,40.4308,802752.0
2019-02-13 09:30:00,44.89,45.03,44.88,44.97,66148.0,40.4128,40.5389,40.4038,40.4848,66148.0
2019-02-13 09:40:00,44.98,44.98,44.75,44.83,245486.0,40.4938,40.4938,40.2868,40.3588,245486.0
2019-02-13 09:50:00,44.83,44.85,44.55,44.66,122336.0,40.3588,40.3768,40.1067,40.2058,122336.0
2019-02-13 10:00:00,44.66,44.68,44.54,44.56,102007.0,40.2058,40.2238,40.0977,40.1157,102007.0
2019-02-13 10:10:00,44.57,44.63,44.5,44.57,56930.0,40.1247,40.1788,40.0617,40.1247,56930.0
2019-02-13 10:20:00,44.57,44.64,44.56,44.59,44253.0,40.1247,40.1878,40.1157,40.1427,44253.0
2019-02-13 10:30:00,44.6,44.71,44.55,44.64,307324.0,40.1517,40.2508,40.1067,40.1878,307324.0
2019-02-13 10:40:00,44.63,44.71,44.61,44.68,107624.0,40.1788,40.2508,40.1607,40.2238,107624.0
2019-02-13 10:50:00,44.67,44.72,44.59,44.64,168270.0,40.2148,40.2598,40.1427,40.1878,168270.0
2019-02-13 11:00:00,44.65,44.71,44.64,44.64,118804.0,40.1968,40.2508,40.1878,40.1878,118804.0
2019-02-13 11:10:00,44.64,44.67,44.59,44.59,58728.0,40.1878,40.2148,40.1427,40.1427,58728.0
2019-02-13 11:20:00,44.6,44.6,44.48,44.5,70377.0,40.1517,40.1517,40.0437,40.0617,70377.0
2019-02-13 11:30:00,44.5,44.52,44.4,44.42,265776.0,40.0617,40.0797,39.9717,39.9897,265776.0
2019-02-13 11:40:00,44.41,44.49,44.37,44.47,293528.0,39.9807,40.0527,39.9447,40.0347,293528.0
2019-02-13 11:50:00,44.48,44.51,44.46,44.48,56774.0,40.0437,40.0707,40.0257,40.0437,56774.0
2019-02-13 12:00:00,44.48,44.5,44.46,44.47,70408.0,40.0437,40.0617,40.0257,40.0347,70408.0
2019-02-13 12:10:00,44.48,44.52,44.47,44.52,44148.0,40.0437,40.0797,40.0347,40.0797,44148.0
2019-02-13 12:20:00,44.51,44.53,44.49,44.53,38063.0,40.0707,40.0887,40.0527,40.0887,38063.0
2019-02-13 12:30:00,44.52,44.55,44.49,44.5,136446.0,40.0797,40.1067,40.0527,40.0617,136446.0
2019-02-13 12:40:00,44.5,44.57,44.5,44.54,81676.0,40.0617,40.1247,40.0617,40.0977,81676.0
2019-02-13 12:50:00,44.54,44.54,44.47,44.51,80049.0,40.0977,40.0977,40.0347,40.0707,80049.0
2019-02-13 13:00:00,44.51,44.58,44.49,44.57,49792.0,40.0707,40.1337,40.0527,40.1247,49792.0
2019-02-13 13:10:00,44.57,44.62,44.56,44.62,35795.0,40.1247,40.1698,40.1157,40.1698,35795.0
2019-02-13 13:20:00,44.62,44.69,44.61,44.67,56162.0,40.1698,40.2328,40.1607,40.2148,56162.0
2019-02-13 13:30:00,44.68,44.69,44.66,44.66,51738.0,40.2238,40.2328,40.2058,40.2058,51738.0
2019-02-13 13:40:00,44.66,44.69,44.66,44.68,110064.0,40.2058,40.2328,40.2058,40.2238,110064.0
2019-02-13 13:50:00,44.69,44.71,44.68,44.7,38173.0,40.2328,40.2508,40.2238,40.2418,38173.0
2019-02-13 14:00:00,44.7,44.74,44.7,44.71,33022.0,40.2418,40.2778,40.2418,40.2508,33022.0
2019-02-13 14:10:00,44.72,44.73,44.7,44.72,44017.0,40.2598,40.2688,40.2418,40.2598,44017.0
2019-02-13 14:20:00,44.73,44.73,44.68,44.72,52061.0,40.2688,40.2688,40.2238,40.2598,52061.0
2019-02-13 14:30:00,44.71,44.74,44.7,44.71,46546.0,40.2508,40.2778,40.2418,40.2508,46546.0
2019-02-13 14:40:00,44.71,44.82,44.71,44.81,73583.0,40.2508,40.3498,40.2508,40.3408,73583.0
2019-02-13 14:50:00,44.82,44.84,44.8,44.84,55666.0,40.3498,40.3678,40.3318,40.3678,55666.0
2019-02-13 15:00:00,44.83,44.85,44.8,44.83,94485.0,40.3588,40.3768,40.3318,40.3588,94485.0
2019-02-13 15:10:00,44.83,44.9,44.82,44.89,51857.0,40.3588,40.4218,40.3498,40.4128,51857.0
2019-02-13 15:20:00,44.89,44.95,44.87,44.94,144980.0,40.4128,40.4668,40.3948,40.4578,144980.0
2019-02-13 15:30:00,44.94,45.03,44.94,45.01,103605.0,40.4578,40.5389,40.4578,40.5209,103605.0
2019-02-13 15:40:00,45.01,45.02,44.85,44.88,98344.0,40.5209,40.5299,40.3768,40.4038,98344.0
2019-02-13 15:50:00,44.88,44.92,44.86,44.9,344612.0,40.4038,40.4398,40.3858,40.4218,344612.0
2019-02-14 09:30:00,44.42,44.66,44.26,44.44,635549.0,39.9897,40.2058,39.8457,40.0077,635549.0
2019-02-14 09:40:00,44.44,44.44,44.18,44.36,280774.0,40.0077,40.0077,39.7736,39.9357,280774.0
2019-02-14 09:50:00,44.35,44.61,44.29,44.61,211132.0,39.9267,40.1607,39.8727,40.1607,211132.0
2019-02-14 10:00:00,44.61,44.69,44.54,44.66,276655.0,40.1607,40.2328,40.0977,40.2058,276655.0
2019-02-14 10:10:00,44.66,44.72,44.59,44.71,151950.0,40.2058,40.2598,40.1427,40.2508,151950.0
2019-02-14 10:20:00,44.71,44.78,44.68,44.76,192903.0,40.2508,40.3138,40.2238,40.2958,192903.0
2019-02-14 10:30:00,44.76,44.83,44.59,44.65,148124.0,40.2958,40.3588,40.1427,40.1968,148124.0
2019-02-14 10:40:00,44.64,44.82,44.64,44.82,103066.0,40.1878,40.3498,40.1878,40.3498,103066.0
2019-02-14 10:50:00,44.83,44.87,44.74,44.79,69754.0,40.3588,40.3948,40.2778,40.3228,69754.0
2019-02-14 11:00:00,44.82,44.84,44.73,44.83,60363.0,40.3498,40.3678,40.2688,40.3588,60363.0
2019-02-14 11:10:00,44.83,44.85,44.77,44.84,32711.0,40.3588,40.3768,40.3048,40.3678,32711.0
2019-02-14 11:20:00,44.84,44.87,44.76,44.77,38835.0,40.3678,40.3948,40.2958,40.3048,38835.0
2019-02-14 11:30:00,44.78,44.8,44.7,44.75,329112.0,40.3138,40.3318,40.2418,40.2868,329112.0
2019-02-14 11:40:00,44.74,44.86,44.73,44.84,34547.0,40.2778,40.3858,40.2688,40.3678,34547.0
2019-02-14 11:50:00,44.84,44.92,44.84,44.92,64796.0,40.3678,40.4398,40.3678,40.4398,64796.0
2019-02-14 12:00:00,44.92,44.96,44.91,44.94,131780.0,40.4398,40.4758,40.4308,40.4578,131780.0
2019-02-14 12:10:00,44.93,45.0,44.9,45.0,161504.0,40.4488,40.5119,40.4218,40.5119,161504.0
2019-02-14 12:20:00,45.0,45.03,44.96,44.99,199437.0,40.5119,40.5389,40.4758,40.5028,199437.0
2019-02-14 12:30:00,44.98,44.99,44.91,44.94,97316.0,40.4938,40.5028,40.4308,40.4578,97316.0
2019-02-14 12:40:00,44.94,44.95,44.89,44.89,108987.0,40.4578,40.4668,40.4128,40.4128,108987.0
2019-02-14 12:50:00,44.88,44.92,44.86,44.91,58351.0,40.4038,40.4398,40.3858,40.4308,58351.0
2019-02-14 13:00:00,44.91,44.93,44.89,44.93,32078.0,40.4308,40.4488,40.4128,40.4488,32078.0
2019-02-14 13:10:00,44.93,44.98,44.92,44.93,38898.0,40.4488,40.4938,40.4398,40.4488,38898.0
2019-02-14 13:20:00,44.93,44.97,44.9,44.95,50355.0,40.4488,40.4848,40.4218,40.4668,50355.0
2019-02-14 13:30:00,44.95,44.98,44.92,44.94,33903.0,40.4668,40.4938,40.4398,40.4578,33903.0
2019-02-14 13:40:00,44.95,44.98,44.92,44.94,44911.0,40.4668,40.4938,40.4398,40.4578,44911.0
2019-02-14 13:50:00,44.94,44.96,44.93,44.94,26376.0,40.4578,40.4758,40.4488,40.4578,26376.0
2019-02-14 14:00:00,44.94,44.94,44.9,44.93,17603.0,40.4578,40.4578,40.4218,40.4488,17603.0
2019-02-14 14:10:00,44.93,44.99,44.91,44.96,63765.0,40.4488,40.5028,40.4308,40.4758,63765.0
2019-02-14 14:20:00,44.96,45.03,44.95,45.01,64153.0,40.4758,40.5389,40.4668,40.5209,64153.0
2019-02-14 14:30:00,45.0,45.0,44.96,45.0,27996.0,40.5119,40.5119,40.4758,40.5119,27996.0
2019-02-14 14:40:00,45.0,45.02,44.98,45.0,53706.0,40.5119,40.5299,40.4938,40.5119,53706.0
2019-02-14 14:50:00,44.99,45.0,44.93,44.93,56781.0,40.5028,40.5119,40.4488,40.4488,56781.0
2019-02-14 15:00:00,44.94,45.03,44.91,44.92,130211.0,40.4578,40.5389,40.4308,40.4398,130211.0
2019-02-14 15:10:00,44.92,44.95,44.89,44.93,70273.0,40.4398,40.4668,40.4128,40.4488,70273.0
2019-02-14 15:20:00,44.92,44.94,44.89,44.92,108603.0,40.4398,40.4578,40.4128,40.4398,108603.0
2019-02-14 15:30:00,44.92,45.0,44.91,44.99,92217.0,40.4398,40.5119,40.4308,40.5028,92217.0
2019-02-14 15:40:00,44.98,44.98,44.87,44.88,77361.0,40.4938,40.4938,40.3948,40.4038,77361.0
2019-02-14 15:50:00,44.87,44.88,44.8,44.81,314695.0,40.3948,40.4038,40.3318,40.3408,314695.0
2019-02-15 09:30:00,44.93,45.18,44.89,45.09,120784.0,40.4488,40.6739,40.4128,40.5929,120784.0
2019-02-15 09:40:00,45.1,45.28,45.08,45.2,124186.0,40.6019,40.7639,40.5839,40.6919,124186.0
2019-02-15 09:50:00,45.2,45.36,45.11,45.36,128041.0,40.6919,40.8359,40.6109,40.8359,128041.0
2019-02-15 10:00:00,45.35,45.36,45.25,45.32,71429.0,40.8269,40.8359,40.7369,40.7999,71429.0
2019-02-15 10:10:00,45.32,45.35,45.26,45.32,52191.0,40.7999,40.8269,40.7459,40.7999,52191.0
2019-02-15 10:20:00,45.33,45.38,45.31,45.33,75079.0,40.8089,40.854,40.7909,40.8089,75079.0
2019-02-15 10:30:00,45.33,45.41,45.32,45.35,90071.0,40.8089,40.881,40.7999,40.8269,90071.0
2019-02-15 10:40:00,45.36,45.51,45.34,45.48,83644.0,40.8359,40.971,40.8179,40.944,83644.0
2019-02-15 10:50:00,45.48,45.49,45.41,45.46,95425.0,40.944,40.953,40.881,40.926,95425.0
2019-02-15 11:00:00,45.48,45.53,45.4,45.41,60940.0,40.944,40.989,40.872,40.881,60940.0
2019-02-15 11:10:00,45.41,45.41,45.31,45.34,62553.0,40.881,40.881,40.7909,40.8179,62553.0
2019-02-15 11:20:00,45.33,45.36,45.31,45.36,23394.0,40.8089,40.8359,40.7909,40.8359,23394.0
2019-02-15 11:30:00,45.36,45.43,45.35,45.39,48641.0,40.8359,40.899,40.8269,40.863,48641.0
2019-02-15 11:40:00,45.4,45.41,45.32,45.36,81047.0,40.872,40.881,40.7999,40.8359,81047.0
2019-02-15 11:50:00,45.37,45.43,45.37,45.42,27469.0,40.8449,40.899,40.8449,40.89,27469.0
2019-02-15 12:00:00,45.42,45.44,45.37,45.43,29521.0,40.89,40.908,40.8449,40.899,29521.0
2019-02-15 12:10:00,45.43,45.51,45.42,45.5,44277.0,40.899,40.971,40.89,40.962,44277.0
2019-02-15 12:20:00,45.5,45.51,45.47,45.51,10706.0,40.962,40.971,40.935,40.971,10706.0
2019-02-15 12:30:00,45.51,45.53,45.45,45.46,56149.0,40.971,40.989,40.917,40.926,56149.0
2019-02-15 12:40:00,45.47,45.5,45.46,45.47,13505.0,40.935,40.962,40.926,40.935,13505.0
2019-02-15 12:50:00,45.47,45.53,45.45,45.51,42776.0,40.935,40.989,40.917,40.971,42776.0
2019-02-15 13:00:00,45.51,45.54,45.41,45.42,49142.0,40.971,40.998,40.881,40.89,49142.0
2019-02-15 13:10:00,45.42,45.48,45.4,45.47,24868.0,40.89,40.944,40.872,40.935,24868.0
2019-02-15 13:20:00,45.48,45.48,45.38,45.38,24316.0,40.944,40.944,40.854,40.854,24316.0
2019-02-15 13:30:00,45.38,45.45,45.37,45.45,25877.0,40.854,40.917,40.8449,40.917,25877.0
2019-02-15 13:40:00,45.45,45.47,45.43,45.44,28264.0,40.917,40.935,40.899,40.908,28264.0
2019-02-15 13:50:00,45.44,45.48,45.42,45.43,43011.0,40.908,40.944,40.89,40.899,43011.0
2019-02-15 14:00:00,45.43,45.45,45.4,45.41,24576.0,40.899,40.917,40.872,40.881,24576.0
2019-02-15 14:10:00,45.41,45.42,45.36,45.4,26702.0,40.881,40.89,40.8359,40.872,26702.0
2019-02-15 14:20:00,45.4,45.42,45.38,45.4,90637.0,40.872,40.89,40.854,40.872,90637.0
2019-02-15 14:30:00,45.4,45.44,45.38,45.44,37319.0,40.872,40.908,40.854,40.908,37319.0
2019-02-15 14:40:00,45.44,45.45,45.42,45.44,52903.0,40.908,40.917,40.89,40.908,52903.0
2019-02-15 14:50:00,45.44,45.47,45.42,45.46,48110.0,40.908,40.935,40.89,40.926,48110.0
2019-02-15 15:00:00,45.46,45.46,45.41,45.42,36253.0,40.926,40.926,40.881,40.89,36253.0
2019-02-15 15:10:00,45.41,45.43,45.36,45.39,30983.0,40.881,40.899,40.8359,40.863,30983.0
2019-02-15 15:20:00,45.38,45.4,45.37,45.39,87444.0,40.854,40.872,40.8449,40.863,87444.0
2019-02-15 15:30:00,45.39,45.41,45.35,45.36,147723.0,40.863,40.881,40.8269,40.8359,147723.0
2019-02-15 15:40:00,45.35,45.42,45.35,45.4,253271.0,40.8269,40.89,40.8269,40.872,253271.0
2019-02-15 15:50:00,45.41,45.41,45.32,45.36,429111.0,40.881,40.881,40.7999,40.8359,429111.0
2019-02-19 09:30:00,45.31,45.55,45.19,45.41,96401.0,40.7909,41.007,40.6829,40.881,96401.0
2019-02-19 09:40:00,45.43,45.45,45.26,45.29,66824.0,40.899,40.917,40.7459,40.7729,66824.0
2019-02-19 09:50:00,45.28,45.33,45.23,45.25,50822.0,40.7639,40.8089,40.7189,40.7369,50822.0
2019-02-19 10:00:00,45.25,45.3,45.16,45.16,187539.0,40.7369,40.7819,40.6559,40.6559,187539.0
2019-02-19 10:10:00,45.17,45.31,45.14,45.26,145070.0,40.6649,40.7909,40.6379,40.7459,145070.0
2019-02-19 10:20:00,45.26,45.3,45.22,45.24,80265.0,40.7459,40.7819,40.7099,40.7279,80265.0
2019-02-19 10:30:00,45.23,45.25,45.19,45.19,115677.0,40.7189,40.7369,40.6829,40.6829,115677.0
2019-02-19 10:40:00,45.19,45.34,45.19,45.31,52467.0,40.6829,40.8179,40.6829,40.7909,52467.0
2019-02-19 10:50:00,45.31,45.44,45.31,45.43,45426.0,40.7909,40.908,40.7909,40.899,45426.0
2019-02-19 11:00:00,45.43,45.56,45.43,45.53,57874.0,40.899,41.016,40.899,40.989,57874.0
2019-02-19 11:10:00,45.54,45.6,45.51,45.54,96115.0,40.998,41.052,40.971,40.998,96115.0
2019-02-19 11:20:00,45.53,45.56,45.49,45.52,68362.0,40.989,41.016,40.953,40.98,68362.0
2019-02-19 11:30:00,45.53,45.61,45.52,45.6,44688.0,40.989,41.061,40.98,41.052,44688.0
2019-02-19 11:40:00,45.6,45.67,45.54,45.64,75734.0,41.052,41.115,40.998,41.088,75734.0
2019-02-19 11:50:00,45.63,45.67,45.59,45.65,33910.0,41.079,41.115,41.043,41.097,33910.0
2019-02-19 12:00:00,45.65,45.7,45.61,45.68,37595.0,41.097,41.142,41.061,41.124,37595.0
2019-02-19 12:10:00,45.68,45.7,45.6,45.62,37572.0,41.124,41.142,41.052,41.07,37572.0
2019-02-19 12:20:00,45.62,45.64,45.6,45.62,30232.0,41.07,41.088,41.052,41.07,30232.0
2019-02-19 12:30:00,45.61,45.62,45.55,45.55,49946.0,41.061,41.07,41.007,41.007,49946.0
2019-02-19 12:40:00,45.55,45.6,45.55,45.57,11448.0,41.007,41.052,41.007,41.025,11448.0
2019-02-19 12:50:00,45.56,45.62,45.56,45.58,21492.0,41.016,41.07,41.016,41.034,21492.0
2019-02-19 13:00:00,45.59,45.6,45.5,45.53,25239.0,41.043,41.052,40.962,40.989,25239.0
2019-02-19 13:10:00,45.53,45.54,45.5,45.5,9632.0,40.989,40.998,40.962,40.962,9632.0
2019-02-19 13:20:00,45.51,45.52,45.47,45.51,90985.0,40.971,40.98,40.935,40.971,90985.0
2019-02-19 13:30:00,45.5,45.51,45.47,45.51,13589.0,40.962,40.971,40.935,40.971,13589.0
2019-02-19 13:40:00,45.51,45.54,45.5,45.5,21139.0,40.971,40.998,40.962,40.962,21139.0
2019-02-19 13:50:00,45.5,45.53,45.48,45.51,23831.0,40.962,40.989,40.944,40.971,23831.0
2019-02-19 14:00:00,45.51,45.57,45.51,45.57,32218.0,40.971,41.025,40.971,41.025,32218.0
2019-02-19 14:10:00,45.57,45.62,45.56,45.61,49971.0,41.025,41.07,41.016,41.061,49971.0
2019-02-19 14:20:00,45.61,45.69,45.6,45.68,24122.0,41.061,41.133,41.052,41.124,24122.0
2019-02-19 14:30:00,45.68,45.7,45.65,45.67,29963.0,41.124,41.142,41.097,41.115,29963.0
2019-02-19 14:40:00,45.67,45.71,45.67,45.68,18039.0,41.115,41.151,41.115,41.124,18039.0
2019-02-19 14:50:00,45.68,45.71,45.66,45.69,37970.0,41.124,41.151,41.106,41.133,37970.0
2019-02-19 15:00:00,45.7,45.71,45.66,45.7,122719.0,41.142,41.151,41.106,41.142,122719.0
2019-02-19 15:10:00,45.7,45.71,45.65,45.66,92580.0,41.142,41.151,41.097,41.106,92580.0
2019-02-19 15:20:00,45.65,45.66,45.63,45.66,75730.0,41.097,41.106,41.079,41.106,75730.0
2019-02-19 15:30:00,45.65,45.67,45.64,45.65,62589.0,41.097,41.115,41.088,41.097,62589.0
2019-02-19 15:40:00,45.64,45.67,45.62,45.63,106066.0,41.088,41.115,41.07,41.079,106066.0
2019-02-19 15:50:00,45.63,45.63,45.57,45.58,319165.0,41.079,41.079,41.025,41.034,319165.0
2019-02-20 09:30:00,45.63,45.89,45.48,45.87,109248.0,41.079,41.3131,40.944,41.2951,109248.0
2019-02-20 09:40:00,45.86,45.86,45.65,45.69,51134.0,41.2861,41.2861,41.097,41.133,51134.0
2019-02-20 09:50:00,45.69,45.76,45.66,45.66,103806.0,41.133,41.1961,41.106,41.106,103806.0
2019-02-20 10:00:00,45.63,45.66,45.55,45.59,78268.0,41.079,41.106,41.007,41.043,78268.0
2019-02-20 10:10:00,45.59,45.61,45.5,45.6,79664.0,41.043,41.061,40.962,41.052,79664.0
2019-02-20 10:20:00,45.6,45.67,45.59,45.63,109797.0,41.052,41.115,41.043,41.079,109797.0
2019-02-20 10:30:00,45.63,45.66,45.6,45.63,45457.0,41.079,41.106,41.052,41.079,45457.0
2019-02-20 10:40:00,45.62,45.7,45.61,45.7,51522.0,41.07,41.142,41.061,41.142,51522.0
2019-02-20 10:50:00,45.7,45.71,45.64,45.64,24118.0,41.142,41.151,41.088,41.088,24118.0
2019-02-20 11:00:00,45.63,45.63,45.58,45.6,36093.0,41.079,41.079,41.034,41.052,36093.0
2019-02-20 11:10:00,45.61,45.65,45.57,45.64,34688.0,41.061,41.097,41.025,41.088,34688.0
2019-02-20 11:20:00,45.64,45.65,45.59,45.61,43202.0,41.088,41.097,41.043,41.061,43202.0
2019-02-20 11:30:00,45.61,45.63,45.59,45.62,25889.0,41.061,41.079,41.043,41.07,25889.0
2019-02-20 11:40:00,45.63,45.64,45.6,45.63,32591.0,41.079,41.088,41.052,41.079,32591.0
2019-02-20 11:50:00,45.63,45.71,45.61,45.67,68676.0,41.079,41.151,41.061,41.115,68676.0
2019-02-20 12:00:00,45.67,45.67,45.61,45.66,62637.0,41.115,41.115,41.061,41.106,62637.0
2019-02-20 12:10:00,45.67,45.7,45.66,45.68,54701.0,41.115,41.142,41.106,41.124,54701.0
2019-02-20 12:20:00,45.69,45.71,45.58,45.58,58078.0,41.133,41.151,41.034,41.034,58078.0
2019-02-20 12:30:00,45.58,45.67,45.57,45.65,37659.0,41.034,41.115,41.025,41.097,37659.0
2019-02-20 12:40:00,45.66,45.68,45.63,45.63,32150.0,41.106,41.124,41.079,41.079,32150.0
2019-02-20 12:50:00,45.64,45.64,45.56,45.57,76974.0,41.088,41.088,41.016,41.025,76974.0
2019-02-20 13:00:00,45.56,45.62,45.54,45.6,29923.0,41.016,41.07,40.998,41.052,29923.0
2019-02-20 13:10:00,45.59,45.66,45.59,45.66,14815.0,41.043,41.106,41.043,41.106,14815.0
2019-02-20 13:20:00,45.65,45.71,45.63,45.71,26223.0,41.097,41.151,41.079,41.151,26223.0
2019-02-20 13:30:00,45.72,45.72,45.68,45.69,27118.0,41.16,41.16,41.124,41.133,27118.0
2019-02-20 13:40:00,45.7,45.72,45.68,45.7,25869.0,41.142,41.16,41.124,41.142,25869.0
2019-02-20 13:50:00,45.7,45.76,45.68,45.71,24271.0,41.142,41.1961,41.124,41.151,24271.0
2019-02-20 14:00:00,45.7,45.79,45.64,45.69,91431.0,41.142,41.2231,41.088,41.133,91431.0
2019-02-20 14:10:00,45.69,45.71,45.6,45.6,76451.0,41.133,41.151,41.052,41.052,76451.0
2019-02-20 14:20:00,45.6,45.65,45.53,45.65,170921.0,41.052,41.097,40.989,41.097,170921.0
2019-02-20 14:30:00,45.65,45.77,45.64,45.69,109676.0,41.097,41.2051,41.088,41.133,109676.0
2019-02-20 14:40:00,45.68,45.71,45.65,45.71,42885.0,41.124,41.151,41.097,41.151,42885.0
2019-02-20 14:50:00,45.71,45.72,45.68,45.7,33448.0,41.151,41.16,41.124,41.142,33448.0
2019-02-20 15:00:00,45.7,45.73,45.67,45.72,102136.0,41.142,41.169,41.115,41.16,102136.0
2019-02-20 15:10:00,45.72,45.75,45.69,45.73,49488.0,41.16,41.187,41.133,41.169,49488.0
2019-02-20 15:20:00,45.73,45.77,45.71,45.74,49325.0,41.169,41.2051,41.151,41.178,49325.0
2019-02-20 15:30:00,45.73,45.77,45.72,45.77,65628.0,41.169,41.2051,41.16,41.2051,65628.0
2019-02-20 15:40:00,45.77,45.77,45.68,45.7,105095.0,41.2051,41.2051,41.124,41.142,105095.0
2019-02-20 15:50:00,45.7,45.7,45.62,45.69,307224.0,41.142,41.142,41.07,41.133,307224.0
2019-02-21 09:30:00,45.64,45.84,45.48,45.61,81015.0,41.088,41.2681,40.944,41.061,81015.0
2019-02-21 09:40:00,45.63,45.71,45.57,45.62,130201.0,41.079,41.151,41.025,41.07,130201.0
2019-02-21 09:50:00,45.62,45.63,45.46,45.48,101541.0,41.07,41.079,40.926,40.944,101541.0
2019-02-21 10:00:00,45.48,45.63,45.43,45.61,258088.0,40.944,41.079,40.899,41.061,258088.0
2019-02-21 10:10:00,45.61,45.62,45.47,45.51,71056.0,41.061,41.07,40.935,40.971,71056.0
2019-02-21 10:20:00,45.51,45.56,45.43,45.43,121297.0,40.971,41.016,40.899,40.899,121297.0
2019-02-21 10:30:00,45.43,45.46,45.38,45.45,66698.0,40.899,40.926,40.854,40.917,66698.0
2019-02-21 10:40:00,45.45,45.49,45.39,45.39,57327.0,40.917,40.953,40.863,40.863,57327.0
2019-02-21 10:50:00,45.37,45.4,45.23,45.26,39837.0,40.8449,40.872,40.7189,40.7459,39837.0
2019-02-21 11:00:00,45.26,45.36,45.22,45.3,55256.0,40.7459,40.8359,40.7099,40.7819,55256.0
2019-02-21 11:10:00,45.3,45.34,45.28,45.31,37935.0,40.7819,40.8179,40.7639,40.7909,37935.0
2019-02-21 11:20:00,45.3,45.31,45.2,45.2,37920.0,40.7819,40.7909,40.6919,40.6919,37920.0
2019-02-21 11:30:00,45.21,45.3,45.21,45.25,55979.0,40.7009,40.7819,40.7009,40.7369,55979.0
2019-02-21 11:40:00,45.26,45.3,45.2,45.23,303175.0,40.7459,40.7819,40.6919,40.7189,303175.0
2019-02-21 11:50:00,45.23,45.29,45.21,45.28,323996.0,40.7189,40.7729,40.7009,40.7639,323996.0
2019-02-21 12:00:00,45.28,45.33,45.25,45.3,217307.0,40.7639,40.8089,40.7369,40.7819,217307.0
2019-02-21 12:10:00,45.3,45.3,45.27,45.27,97939.0,40.7819,40.7819,40.7549,40.7549,97939.0
2019-02-21 12:20:00,45.27,45.31,45.25,45.26,82488.0,40.7549,40.7909,40.7369,40.7459,82488.0
2019-02-21 12:30:00,45.26,45.32,45.25,45.28,149160.0,40.7459,40.7999,40.7369,40.7639,149160.0
2019-02-21 12:40:00,45.29,45.33,45.28,45.3,239874.0,40.7729,40.8089,40.7639,40.7819,239874.0
2019-02-21 12:50:00,45.31,45.38,45.31,45.34,160062.0,40.7909,40.854,40.7909,40.8179,160062.0
2019-02-21 13:00:00,45.34,45.38,45.32,45.36,148539.0,40.8179,40.854,40.7999,40.8359,148539.0
2019-02-21 13:10:00,45.36,45.36,45.33,45.34,145888.0,40.8359,40.8359,40.8089,40.8179,145888.0
2019-02-21 13:20:00,45.35,45.36,45.3,45.3,178230.0,40.8269,40.8359,40.7819,40.7819,178230.0
2019-02-21 13:30:00,45.31,45.31,45.23,45.23,201339.0,40.7909,40.7909,40.7189,40.7189,201339.0
2019-02-21 13:40:00,45.24,45.27,45.22,45.23,180826.0,40.7279,40.7549,40.7099,40.7189,180826.0
2019-02-21 13:50:00,45.24,45.27,45.23,45.25,155531.0,40.7279,40.7549,40.7189,40.7369,155531.0
2019-02-21 14:00:00,45.25,45.28,45.22,45.22,142258.0,40.7369,40.7639,40.7099,40.7099,142258.0
2019-02-21 14:10:00,45.22,45.23,45.12,45.12,316576.0,40.7099,40.7189,40.6199,40.6199,316576.0
2019-02-21 14:20:00,45.12,45.13,45.0,45.01,204263.0,40.6199,40.6289,40.5119,40.5209,204263.0
2019-02-21 14:30:00,45.01,45.02,44.95,44.97,127409.0,40.5209,40.5299,40.4668,40.4848,127409.0
2019-02-21 14:40:00,44.97,44.99,44.9,44.91,181082.0,40.4848,40.5028,40.4218,40.4308,181082.0
2019-02-21 14:50:00,44.9,44.91,44.86,44.86,184936.0,40.4218,40.4308,40.3858,40.3858,184936.0
2019-02-21 15:00:00,44.84,44.92,44.84,44.91,183035.0,40.3678,40.4398,40.3678,40.4308,183035.0
2019-02-21 15:10:00,44.9,44.92,44.87,44.89,225066.0,40.4218,40.4398,40.3948,40.4128,225066.0
2019-02-21 15:20:00,44.89,44.92,44.84,44.85,199778.0,40.4128,40.4398,40.3678,40.3768,199778.0
2019-02-21 15:30:00,44.85,44.86,44.79,44.82,389651.0,40.3768,40.3858,40.3228,40.3498,389651.0
2019-02-21 15:40:00,44.83,44.87,44.81,44.85,537320.0,40.3588,40.3948,40.3408,40.3768,537320.0
2019-02-21 15:50:00,44.85,44.95,44.85,44.93,1261781.0,40.3768,40.4668,40.3768,40.4488,1261781.0
2019-02-22 09:30:00,44.85,44.94,44.68,44.91,341315.0,40.3768,40.4578,40.2238,40.4308,341315.0
2019-02-22 09:40:00,44.92,45.03,44.87,44.99,133801.0,40.4398,40.5389,40.3948,40.5028,133801.0
2019-02-22 09:50:00,44.99,45.05,44.98,44.99,67466.0,40.5028,40.5569,40.4938,40.5028,67466.0
2019-02-22 10:00:00,45.0,45.08,44.98,44.99,41544.0,40.5119,40.5839,40.4938,40.5028,41544.0
2019-02-22 10:10:00,44.98,45.01,44.93,44.94,34786.0,40.4938,40.5209,40.4488,40.4578,34786.0
2019-02-22 10:20:00,44.93,44.94,44.76,44.79,136746.0,40.4488,40.4578,40.2958,40.3228,136746.0
2019-02-22 10:30:00,44.79,44.87,44.78,44.81,124917.0,40.3228,40.3948,40.3138,40.3408,124917.0
2019-02-22 10:40:00,44.81,44.91,44.79,44.9,141435.0,40.3408,40.4308,40.3228,40.4218,141435.0
2019-02-22 10:50:00,44.9,44.92,44.85,44.9,48346.0,40.4218,40.4398,40.3768,40.4218,48346.0
2019-02-22 11:00:00,44.9,45.03,44.9,45.02,40918.0,40.4218,40.5389,40.4218,40.5299,40918.0
2019-02-22 11:10:00,45.01,45.07,45.01,45.06,71969.0,40.5209,40.5749,40.5209,40.5659,71969.0
2019-02-22 11:20:00,45.07,45.09,45.04,45.07,50051.0,40.5749,40.5929,40.5479,40.5749,50051.0
2019-02-22 11:30:00,45.07,45.08,45.02,45.04,70192.0,40.5749,40.5839,40.5299,40.5479,70192.0
2019-02-22 11:40:00,45.04,45.04,44.98,45.01,33268.0,40.5479,40.5479,40.4938,40.5209,33268.0
2019-02-22 11:50:00,45.01,45.04,44.97,45.04,50170.0,40.5209,40.5479,40.4848,40.5479,50170.0
2019-02-22 12:00:00,45.04,45.12,45.03,45.09,100769.0,40.5479,40.6199,40.5389,40.5929,100769.0
2019-02-22 12:10:00,45.09,45.09,45.03,45.05,38295.0,40.5929,40.5929,40.5389,40.5569,38295.0
2019-02-22 12:20:00,45.05,45.07,44.99,44.99,44968.0,40.5569,40.5749,40.5028,40.5028,44968.0
2019-02-22 12:30:00,44.99,45.02,44.98,44.98,66397.0,40.5028,40.5299,40.4938,40.4938,66397.0
2019-02-22 12:40:00,44.98,44.98,44.96,44.98,22331.0,40.4938,40.4938,40.4758,40.4938,22331.0
2019-02-22 12:50:00,44.98,44.98,44.95,44.97,32093.0,40.4938,40.4938,40.4668,40.4848,32093.0
2019-02-22 13:00:00,44.97,44.99,44.94,44.96,24701.0,40.4848,40.5028,40.4578,40.4758,24701.0
2019-02-22 13:10:00,44.96,44.98,44.93,44.93,222783.0,40.4758,40.4938,40.4488,40.4488,222783.0
2019-02-22 13:20:00,44.93,44.96,44.9,44.96,147944.0,40.4488,40.4758,40.4218,40.4758,147944.0
2019-02-22 13:30:00,44.97,44.97,44.92,44.94,225412.0,40.4848,40.4848,40.4398,40.4578,225412.0
2019-02-22 13:40:00,44.93,44.97,44.93,44.97,72844.0,40.4488,40.4848,40.4488,40.4848,72844.0
2019-02-22 13:50:00,44.98,44.98,44.94,44.95,55526.0,40.4938,40.4938,40.4578,40.4668,55526.0
2019-02-22 14:00:00,44.95,44.99,44.93,44.99,82246.0,40.4668,40.5028,40.4488,40.5028,82246.0
2019-02-22 14:10:00,44.99,45.0,44.97,44.98,106088.0,40.5028,40.5119,40.4848,40.4938,106088.0
2019-02-22 14:20:00,44.98,45.0,44.97,44.97,86625.0,40.4938,40.5119,40.4848,40.4848,86625.0
2019-02-22 14:30:00,44.97,45.01,44.92,44.94,106286.0,40.4848,40.5209,40.4398,40.4578,106286.0
2019-02-22 14:40:00,44.94,44.94,44.89,44.91,121646.0,40.4578,40.4578,40.4128,40.4308,121646.0
2019-02-22 14:50:00,44.91,44.95,44.9,44.92,87355.0,40.4308,40.4668,40.4218,40.4398,87355.0
2019-02-22 15:00:00,44.91,44.93,44.87,44.9,168417.0,40.4308,40.4488,40.3948,40.4218,168417.0
2019-02-22 15:10:00,44.9,44.94,44.89,44.94,122738.0,40.4218,40.4578,40.4128,40.4578,122738.0
2019-02-22 15:20:00,44.94,45.01,44.94,45.01,141334.0,40.4578,40.5209,40.4578,40.5209,141334.0
2019-02-22 15:30:00,45.0,45.05,44.98,45.02,201517.0,40.5119,40.5569,40.4938,40.5299,201517.0
2019-02-22 15:40:00,45.03,45.12,45.03,45.1,664032.0,40.5389,40.6199,40.5389,40.6019,664032.0
2019-02-22 15:50:00,45.09,45.17,45.09,45.16,692325.0,40.5929,40.6649,40.5929,40.6559,692325.0
2019-02-25 09:30:00,45.4,45.57,45.37,45.56,357225.0,40.872,41.025,40.8449,41.016,357225.0
2019-02-25 09:40:00,45.57,45.59,45.5,45.53,143571.0,41.025,41.043,40.962,40.989,143571.0
2019-02-25 09:50:00,45.52,45.67,45.52,45.65,73944.0,40.98,41.115,40.98,41.097,73944.0
2019-02-25 10:00:00,45.65,45.73,45.62,45.68,98147.0,41.097,41.169,41.07,41.124,98147.0
2019-02-25 10:10:00,45.69,45.73,45.66,45.71,81057.0,41.133,41.169,41.106,41.151,81057.0
2019-02-25 10:20:00,45.7,45.71,45.6,45.64,96447.0,41.142,41.151,41.052,41.088,96447.0
2019-02-25 10:30:00,45.65,45.65,45.49,45.55,90780.0,41.097,41.097,40.953,41.007,90780.0
2019-02-25 10:40:00,45.54,45.61,45.54,45.6,107476.0,40.998,41.061,40.998,41.052,107476.0
2019-02-25 10:50:00,45.6,45.73,45.58,45.69,75705.0,41.052,41.169,41.034,41.133,75705.0
2019-02-25 11:00:00,45.7,45.73,45.63,45.65,64368.0,41.142,41.169,41.079,41.097,64368.0
2019-02-25 11:10:00,45.65,45.66,45.6,45.61,52332.0,41.097,41.106,41.052,41.061,52332.0
2019-02-25 11:20:00,45.61,45.63,45.56,45.56,55054.0,41.061,41.079,41.016,41.016,55054.0
2019-02-25 11:30:00,45.56,45.65,45.56,45.61,47002.0,41.016,41.097,41.016,41.061,47002.0
2019-02-25 11:40:00,45.6,45.66,45.6,45.66,49065.0,41.052,41.106,41.052,41.106,49065.0
2019-02-25 11:50:00,45.66,45.69,45.63,45.65,60112.0,41.106,41.133,41.079,41.097,60112.0
2019-02-25 12:00:00,45.65,45.65,45.6,45.62,34111.0,41.097,41.097,41.052,41.07,34111.0
2019-02-25 12:10:00,45.63,45.66,45.6,45.63,39334.0,41.079,41.106,41.052,41.079,39334.0
2019-02-25 12:20:00,45.62,45.63,45.53,45.54,75765.0,41.07,41.079,40.989,40.998,75765.0
2019-02-25 12:30:00,45.53,45.57,45.48,45.48,430497.0,40.989,41.025,40.944,40.944,430497.0
2019-02-25 12:40:00,45.48,45.51,45.43,45.45,209301.0,40.944,40.971,40.899,40.917,209301.0
2019-02-25 12:50:00,45.45,45.46,45.29,45.34,260696.0,40.917,40.926,40.7729,40.8179,260696.0
2019-02-25 13:00:00,45.35,45.41,45.34,45.38,80410.0,40.8269,40.881,40.8179,40.854,80410.0
2019-02-25 13:10:00,45.39,45.43,45.37,45.41,117558.0,40.863,40.899,40.8449,40.881,117558.0
2019-02-25 13:20:00,45.42,45.46,45.41,45.41,43773.0,40.89,40.926,40.881,40.881,43773.0
2019-02-25 13:30:00,45.41,45.41,45.33,45.34,91677.0,40.881,40.881,40.8089,40.8179,91677.0
2019-02-25 13:40:00,45.34,45.38,45.34,45.38,36570.0,40.8179,40.854,40.8179,40.854,36570.0
2019-02-25 13:50:00,45.37,45.39,45.35,45.37,41047.0,40.8449,40.863,40.8269,40.8449,41047.0
2019-02-25 14:00:00,45.37,45.42,45.37,45.38,93312.0,40.8449,40.89,40.8449,40.854,93312.0
2019-02-25 14:10:00,45.38,45.38,45.32,45.36,101693.0,40.854,40.854,40.7999,40.8359,101693.0
2019-02-25 14:20:00,45.36,45.38,45.34,45.38,40553.0,40.8359,40.854,40.8179,40.854,40553.0
2019-02-25 14:30:00,45.38,45.41,45.32,45.34,59733.0,40.854,40.881,40.7999,40.8179,59733.0
2019-02-25 14:40:00,45.34,45.37,45.33,45.34,44647.0,40.8179,40.8449,40.8089,40.8179,44647.0
2019-02-25 14:50:00,45.34,45.36,45.32,45.34,71878.0,40.8179,40.8359,40.7999,40.8179,71878.0
2019-02-25 15:00:00,45.34,45.36,45.31,45.34,84537.0,40.8179,40.8359,40.7909,40.8179,84537.0
2019-02-25 15:10:00,45.34,45.36,45.32,45.34,48952.0,40.8179,40.8359,40.7999,40.8179,48952.0
2019-02-25 15:20:00,45.33,45.33,45.27,45.27,53001.0,40.8089,40.8089,40.7549,40.7549,53001.0
2019-02-25 15:30:00,45.28,45.34,45.27,45.32,132504.0,40.7639,40.8179,40.7549,40.7999,132504.0
2019-02-25 15:40:00,45.32,45.41,45.31,45.34,314611.0,40.7999,40.881,40.7909,40.8179,314611.0
2019-02-25 15:50:00,45.34,45.35,45.28,45.3,622490.0,40.8179,40.8269,40.7639,40.7819,622490.0
2019-02-26 09:30:00,45.5,45.61,45.32,45.51,739193.0,40.962,41.061,40.7999,40.971,739193.0
2019-02-26 09:40:00,45.51,45.53,45.4,45.5,715382.0,40.971,40.989,40.872,40.962,715382.0
2019-02-26 09:50:00,45.5,45.62,45.5,45.5,698898.0,40.962,41.07,40.962,40.962,698898.0
2019-02-26 10:00:00,45.5,45.75,45.46,45.61,314201.0,40.962,41.187,40.926,41.061,314201.0
2019-02-26 10:10:00,45.62,45.7,45.6,45.61,145778.0,41.07,41.142,41.052,41.061,145778.0
2019-02-26 10:20:00,45.62,45.66,45.48,45.48,229351.0,41.07,41.106,40.944,40.944,229351.0
2019-02-26 10:30:00,45.48,45.54,45.45,45.51,68791.0,40.944,40.998,40.917,40.971,68791.0
2019-02-26 10:40:00,45.51,45.53,45.42,45.42,84846.0,40.971,40.989,40.89,40.89,84846.0
2019-02-26 10:50:00,45.41,45.41,45.21,45.26,194588.0,40.881,40.881,40.7009,40.7459,194588.0
2019-02-26 11:00:00,45.26,45.31,45.25,45.3,388795.0,40.7459,40.7909,40.7369,40.7819,388795.0
2019-02-26 11:10:00,45.3,45.45,45.3,45.42,107067.0,40.7819,40.917,40.7819,40.89,107067.0
2019-02-26 11:20:00,45.43,45.47,45.4,45.44,46073.0,40.899,40.935,40.872,40.908,46073.0
2019-02-26 11:30:00,45.45,45.51,45.39,45.4,34128.0,40.917,40.971,40.863,40.872,34128.0
2019-02-26 11:40:00,45.4,45.47,45.38,45.47,38772.0,40.872,40.935,40.854,40.935,38772.0
2019-02-26 11:50:00,45.47,45.49,45.43,45.43,36844.0,40.935,40.953,40.899,40.899,36844.0
2019-02-26 12:00:00,45.43,45.47,45.42,45.45,35149.0,40.899,40.935,40.89,40.917,35149.0
2019-02-26 12:10:00,45.45,45.51,45.45,45.49,17218.0,40.917,40.971,40.917,40.953,17218.0
2019-02-26 12:20:00,45.49,45.55,45.49,45.53,15196.0,40.953,41.007,40.953,40.989,15196.0
2019-02-26 12:30:00,45.53,45.55,45.46,45.49,19748.0,40.989,41.007,40.926,40.953,19748.0
2019-02-26 12:40:00,45.49,45.52,45.48,45.51,15643.0,40.953,40.98,40.944,40.971,15643.0
2019-02-26 12:50:00,45.52,45.53,45.46,45.48,23410.0,40.98,40.989,40.926,40.944,23410.0
2019-02-26 13:00:00,45.48,45.54,45.48,45.52,20370.0,40.944,40.998,40.944,40.98,20370.0
2019-02-26 13:10:00,45.52,45.55,45.51,45.55,25224.0,40.98,41.007,40.971,41.007,25224.0
2019-02-26 13:20:00,45.56,45.56,45.51,45.51,31401.0,41.016,41.016,40.971,40.971,31401.0
2019-02-26 13:30:00,45.52,45.55,45.49,45.54,27114.0,40.98,41.007,40.953,40.998,27114.0
2019-02-26 13:40:00,45.54,45.56,45.53,45.54,14901.0,40.998,41.016,40.989,40.998,14901.0
2019-02-26 13:50:00,45.54,45.57,45.53,45.55,23781.0,40.998,41.025,40.989,41.007,23781.0
2019-02-26 14:00:00,45.55,45.57,45.53,45.53,28332.0,41.007,41.025,40.989,40.989,28332.0
2019-02-26 14:10:00,45.53,45.58,45.53,45.57,18687.0,40.989,41.034,40.989,41.025,18687.0
2019-02-26 14:20:00,45.57,45.58,45.54,45.56,25353.0,41.025,41.034,40.998,41.016,25353.0
2019-02-26 14:30:00,45.56,45.65,45.56,45.65,201703.0,41.016,41.097,41.016,41.097,201703.0
2019-02-26 14:40:00,45.65,45.68,45.63,45.67,198839.0,41.097,41.124,41.079,41.115,198839.0
2019-02-26 14:50:00,45.67,45.71,45.65,45.69,51273.0,41.115,41.151,41.097,41.133,51273.0
2019-02-26 15:00:00,45.69,45.77,45.69,45.73,55951.0,41.133,41.2051,41.133,41.169,55951.0
2019-02-26 15:10:00,45.73,45.75,45.69,45.74,122934.0,41.169,41.187,41.133,41.178,122934.0
2019-02-26 15:20:00,45.73,45.76,45.69,45.69,222953.0,41.169,41.1961,41.133,41.133,222953.0
2019-02-26 15:30:00,45.69,45.74,45.66,45.68,117357.0,41.133,41.178,41.106,41.124,117357.0
2019-02-26 15:40:00,45.69,45.73,45.66,45.66,160819.0,41.133,41.169,41.106,41.106,160819.0
2019-02-26 15:50:00,45.67,45.68,45.59,45.62,525844.0,41.115,41.124,41.043,41.07,525844.0
2019-02-27 09:30:00,45.65,45.94,45.56,45.92,324980.0,41.097,41.3581,41.016,41.3401,324980.0
2019-02-27 09:40:00,45.92,46.25,45.92,46.16,234672.0,41.3401,41.6372,41.3401,41.5562,234672.0
2019-02-27 09:50:00,46.16,46.23,46.11,46.11,374415.0,41.5562,41.6192,41.5111,41.5111,374415.0
2019-02-27 10:00:00,46.11,46.15,45.9,46.08,143316.0,41.5111,41.5472,41.3221,41.4841,143316.0
2019-02-27 10:10:00,46.09,46.09,45.78,45.97,286502.0,41.4931,41.4931,41.2141,41.3851,286502.0
2019-02-27 10:20:00,45.96,45.96,45.84,45.95,63957.0,41.3761,41.3761,41.2681,41.3671,63957.0
2019-02-27 10:30:00,45.95,45.97,45.81,45.94,43938.0,41.3671,41.3851,41.2411,41.3581,43938.0
2019-02-27 10:40:00,45.95,46.07,45.95,46.06,71048.0,41.3671,41.4751,41.3671,41.4661,71048.0
2019-02-27 10:50:00,46.06,46.06,45.92,45.94,164553.0,41.4661,41.4661,41.3401,41.3581,164553.0
2019-02-27 11:00:00,45.94,46.02,45.91,46.02,62615.0,41.3581,41.4301,41.3311,41.4301,62615.0
2019-02-27 11:10:00,46.03,46.05,45.98,46.02,39227.0,41.4391,41.4571,41.3941,41.4301,39227.0
2019-02-27 11:20:00,46.02,46.12,46.02,46.09,64631.0,41.4301,41.5201,41.4301,41.4931,64631.0
2019-02-27 11:30:00,46.09,46.13,46.03,46.12,67594.0,41.4931,41.5291,41.4391,41.5201,67594.0
2019-02-27 11:40:00,46.12,46.15,46.08,46.14,35170.0,41.5201,41.5472,41.4841,41.5382,35170.0
2019-02-27 11:50:00,46.14,46.15,46.09,46.09,99798.0,41.5382,41.5472,41.4931,41.4931,99798.0
2019-02-27 12:00:00,46.1,46.14,46.08,46.12,51615.0,41.5021,41.5382,41.4841,41.5201,51615.0
2019-02-27 12:10:00,46.12,46.13,46.06,46.07,62234.0,41.5201,41.5291,41.4661,41.4751,62234.0
2019-02-27 12:20:00,46.07,46.13,46.04,46.11,62072.0,41.4751,41.5291,41.4481,41.5111,62072.0
2019-02-27 12:30:00,46.11,46.12,46.08,46.08,43875.0,41.5111,41.5201,41.4841,41.4841,43875.0
2019-02-27 12:40:00,46.08,46.16,46.08,46.16,34598.0,41.4841,41.5562,41.4841,41.5562,34598.0
2019-02-27 12:50:00,46.16,46.17,46.09,46.1,46195.0,41.5562,41.5652,41.4931,41.5021,46195.0
2019-02-27 13:00:00,46.1,46.16,46.09,46.16,20298.0,41.5021,41.5562,41.4931,41.5562,20298.0
2019-02-27 13:10:00,46.16,46.18,46.13,46.14,62693.0,41.5562,41.5742,41.5291,41.5382,62693.0
2019-02-27 13:20:00,46.15,46.22,46.14,46.16,36604.0,41.5472,41.6102,41.5382,41.5562,36604.0
2019-02-27 13:30:00,46.16,46.2,46.16,46.18,56314.0,41.5562,41.5922,41.5562,41.5742,56314.0
2019-02-27 13:40:00,46.18,46.19,46.15,46.18,34353.0,41.5742,41.5832,41.5472,41.5742,34353.0
2019-02-27 13:50:00,46.19,46.23,46.18,46.19,51873.0,41.5832,41.6192,41.5742,41.5832,51873.0
2019-02-27 14:00:00,46.18,46.24,46.16,46.22,23027.0,41.5742,41.6282,41.5562,41.6102,23027.0
2019-02-27 14:10:00,46.21,46.34,46.21,46.33,51189.0,41.6012,41.7182,41.6012,41.7092,51189.0
2019-02-27 14:20:00,46.33,46.36,46.23,46.25,68420.0,41.7092,41.7362,41.6192,41.6372,68420.0
2019-02-27 14:30:00,46.25,46.31,46.25,46.27,44801.0,41.6372,41.6912,41.6372,41.6552,44801.0
2019-02-27 14:40:00,46.27,46.28,46.21,46.23,97761.0,41.6552,41.6642,41.6012,41.6192,97761.0
2019-02-27 14:50:00,46.23,46.25,46.15,46.18,80090.0,41.6192,41.6372,41.5472,41.5742,80090.0
2019-02-27 15:00:00,46.17,46.19,46.14,46.17,256155.0,41.5652,41.5832,41.5382,41.5652,256155.0
2019-02-27 15:10:00,46.17,46.19,46.13,46.13,203095.0,41.5652,41.5832,41.5291,41.5291,203095.0
2019-02-27 15:20:00,46.13,46.16,46.11,46.11,51568.0,41.5291,41.5562,41.5111,41.5111,51568.0
2019-02-27 15:30:00,46.11,46.14,46.09,46.11,159327.0,41.5111,41.5382,41.4931,41.5111,159327.0
2019-02-27 15:40:00,46.11,46.12,46.05,46.08,130372.0,41.5111,41.5201,41.4571,41.4841,130372.0
2019-02-27 15:50:00,46.08,46.1,46.04,46.08,395801.0,41.4841,41.5021,41.4481,41.4841,395801.0
2019-02-28 09:30:00,46.02,46.02,45.61,45.67,114821.0,41.4301,41.4301,41.061,41.115,114821.0
2019-02-28 09:40:00,45.65,45.8,45.57,45.59,93680.0,41.097,41.2321,41.025,41.043,93680.0
2019-02-28 09:50:00,45.61,45.66,45.54,45.59,119880.0,41.061,41.106,40.998,41.043,119880.0
2019-02-28 10:00:00,45.58,45.64,45.45,45.51,204807.0,41.034,41.088,40.917,40.971,204807.0
2019-02-28 10:10:00,45.5,45.59,45.49,45.55,49718.0,40.962,41.043,40.953,41.007,49718.0
2019-02-28 10:20:00,45.56,45.57,45.48,45.57,39268.0,41.016,41.025,40.944,41.025,39268.0
2019-02-28 10:30:00,45.57,45.67,45.56,45.64,109835.0,41.025,41.115,41.016,41.088,109835.0
2019-02-28 10:40:00,45.64,45.82,45.62,45.82,574133.0,41.088,41.2501,41.07,41.2501,574133.0
2019-02-28 10:50:00,45.82,45.9,45.75,45.89,521674.0,41.2501,41.3221,41.187,41.3131,521674.0
2019-02-28 11:00:00,45.9,45.9,45.8,45.82,147333.0,41.3221,41.3221,41.2321,41.2501,147333.0
2019-02-28 11:10:00,45.82,45.93,45.82,45.92,245535.0,41.2501,41.3491,41.2501,41.3401,245535.0
2019-02-28 11:20:00,45.92,45.97,45.86,45.97,87242.0,41.3401,41.3851,41.2861,41.3851,87242.0
2019-02-28 11:30:00,45.96,46.27,45.94,46.27,113912.0,41.3761,41.6552,41.3581,41.6552,113912.0
2019-02-28 11:40:00,46.26,46.28,46.13,46.14,77955.0,41.6462,41.6642,41.5291,41.5382,77955.0
2019-02-28 11:50:00,46.14,46.14,46.03,46.04,33861.0,41.5382,41.5382,41.4391,41.4481,33861.0
2019-02-28 12:00:00,46.05,46.05,45.98,45.98,27468.0,41.4571,41.4571,41.3941,41.3941,27468.0
2019-02-28 12:10:00,45.98,46.06,45.97,46.03,22905.0,41.3941,41.4661,41.3851,41.4391,22905.0
2019-02-28 12:20:00,46.03,46.08,45.99,46.0,56913.0,41.4391,41.4841,41.4031,41.4121,56913.0
2019-02-28 12:30:00,46.01,46.03,45.97,45.99,80026.0,41.4211,41.4391,41.3851,41.4031,80026.0
2019-02-28 12:40:00,45.98,46.03,45.92,45.92,61491.0,41.3941,41.4391,41.3401,41.3401,61491.0
2019-02-28 12:50:00,45.92,45.99,45.91,45.99,77838.0,41.3401,41.4031,41.3311,41.4031,77838.0
2019-02-28 13:00:00,45.99,46.04,45.98,46.04,73935.0,41.4031,41.4481,41.3941,41.4481,73935.0
2019-02-28 13:10:00,46.04,46.04,45.99,46.0,49498.0,41.4481,41.4481,41.4031,41.4121,49498.0
2019-02-28 13:20:00,46.01,46.02,45.96,45.98,11543.0,41.4211,41.4301,41.3761,41.3941,11543.0
2019-02-28 13:30:00,45.99,46.04,45.97,46.02,20071.0,41.4031,41.4481,41.3851,41.4301,20071.0
2019-02-28 13:40:00,46.02,46.04,45.93,45.96,73016.0,41.4301,41.4481,41.3491,41.3761,73016.0
2019-02-28 13:50:00,45.97,46.01,45.97,46.01,29103.0,41.3851,41.4211,41.3851,41.4211,29103.0
2019-02-28 14:00:00,46.01,46.03,45.96,45.96,99528.0,41.4211,41.4391,41.3761,41.3761,99528.0
2019-02-28 14:10:00,45.96,45.99,45.95,45.98,80676.0,41.3761,41.4031,41.3671,41.3941,80676.0
2019-02-28 14:20:00,45.98,45.99,45.96,45.97,49876.0,41.3941,41.4031,41.3761,41.3851,49876.0
2019-02-28 14:30:00,45.97,45.97,45.9,45.94,109238.0,41.3851,41.3851,41.3221,41.3581,109238.0
2019-02-28 14:40:00,45.95,45.97,45.92,45.93,94588.0,41.3671,41.3851,41.3401,41.3491,94588.0
2019-02-28 14:50:00,45.93,45.94,45.86,45.9,110831.0,41.3491,41.3581,41.2861,41.3221,110831.0
2019-02-28 15:00:00,45.91,45.92,45.87,45.91,130055.0,41.3311,41.3401,41.2951,41.3311,130055.0
2019-02-28 15:10:00,45.91,45.95,45.9,45.95,113688.0,41.3311,41.3671,41.3221,41.3671,113688.0
2019-02-28 15:20:00,45.95,45.96,45.92,45.94,66243.0,41.3671,41.3761,41.3401,41.3581,66243.0
2019-02-28 15:30:00,45.94,45.98,45.9,45.91,83914.0,41.3581,41.3941,41.3221,41.3311,83914.0
2019-02-28 15:40:00,45.91,45.91,45.84,45.88,122438.0,41.3311,41.3311,41.2681,41.3041,122438.0
2019-02-28 15:50:00,45.87,45.92,45.85,45.88,856138.0,41.2951,41.3401,41.2771,41.3041,856138.0
2019-03-01 09:30:00,46.51,46.85,46.46,46.84,809675.0,41.8712,42.1773,41.8262,42.1683,809675.0
2019-03-01 09:40:00,46.86,46.93,46.67,46.68,235090.0,42.1863,42.2494,42.0153,42.0243,235090.0
2019-03-01 09:50:00,46.68,46.74,46.54,46.57,277568.0,42.0243,42.0783,41.8983,41.9253,277568.0
2019-03-01 10:00:00,46.56,46.57,46.28,46.32,224489.0,41.9163,41.9253,41.6642,41.7002,224489.0
2019-03-01 10:10:00,46.32,46.33,46.16,46.23,336250.0,41.7002,41.7092,41.5562,41.6192,336250.0
2019-03-01 10:20:00,46.23,46.3,46.14,46.29,270904.0,41.6192,41.6822,41.5382,41.6732,270904.0
2019-03-01 10:30:00,46.29,46.36,46.24,46.32,96371.0,41.6732,41.7362,41.6282,41.7002,96371.0
2019-03-01 10:40:00,46.31,46.39,46.31,46.34,116364.0,41.6912,41.7632,41.6912,41.7182,116364.0
2019-03-01 10:50:00,46.35,46.41,46.31,46.31,118053.0,41.7272,41.7812,41.6912,41.6912,118053.0
2019-03-01 11:00:00,46.31,46.32,46.16,46.17,104170.0,41.6912,41.7002,41.5562,41.5652,104170.0
2019-03-01 11:10:00,46.18,46.19,46.1,46.17,89288.0,41.5742,41.5832,41.5021,41.5652,89288.0
2019-03-01 11:20:00,46.16,46.22,46.15,46.2,111707.0,41.5562,41.6102,41.5472,41.5922,111707.0
2019-03-01 11:30:00,46.2,46.22,46.12,46.19,85028.0,41.5922,41.6102,41.5201,41.5832,85028.0
2019-03-01 11:40:00,46.19,46.19,46.04,46.05,40289.0,41.5832,41.5832,41.4481,41.4571,40289.0
2019-03-01 11:50:00,46.04,46.08,45.96,46.08,85309.0,41.4481,41.4841,41.3761,41.4841,85309.0
2019-03-01 12:00:00,46.08,46.16,46.07,46.13,71785.0,41.4841,41.5562,41.4751,41.5291,71785.0
2019-03-01 12:10:00,46.14,46.26,46.12,46.22,41306.0,41.5382,41.6462,41.5201,41.6102,41306.0
2019-03-01 12:20:00,46.23,46.3,46.22,46.27,172278.0,41.6192,41.6822,41.6102,41.6552,172278.0
2019-03-01 12:30:00,46.27,46.3,46.12,46.12,99844.0,41.6552,41.6822,41.5201,41.5201,99844.0
2019-03-01 12:40:00,46.1,46.22,46.09,46.21,50906.0,41.5021,41.6102,41.4931,41.6012,50906.0
2019-03-01 12:50:00,46.2,46.23,46.16,46.17,45847.0,41.5922,41.6192,41.5562,41.5652,45847.0
2019-03-01 13:00:00,46.16,46.2,46.13,46.16,62063.0,41.5562,41.5922,41.5291,41.5562,62063.0
2019-03-01 13:10:00,46.15,46.2,46.12,46.15,135829.0,41.5472,41.5922,41.5201,41.5472,135829.0
2019-03-01 13:20:00,46.14,46.15,46.09,46.14,51734.0,41.5382,41.5472,41.4931,41.5382,51734.0
2019-03-01 13:30:00,46.13,46.19,46.11,46.19,104934.0,41.5291,41.5832,41.5111,41.5832,104934.0
2019-03-01 13:40:00,46.19,46.21,46.15,46.16,127556.0,41.5832,41.6012,41.5472,41.5562,127556.0
2019-03-01 13:50:00,46.15,46.17,46.12,46.14,37139.0,41.5472,41.5652,41.5201,41.5382,37139.0
2019-03-01 14:00:00,46.14,46.17,46.12,46.17,45276.0,41.5382,41.5652,41.5201,41.5652,45276.0
2019-03-01 14:10:00,46.18,46.26,46.17,46.25,52449.0,41.5742,41.6462,41.5652,41.6372,52449.0
2019-03-01 14:20:00,46.25,46.35,46.25,46.29,95865.0,41.6372,41.7272,41.6372,41.6732,95865.0
2019-03-01 14:30:00,46.29,46.3,46.22,46.24,146028.0,41.6732,41.6822,41.6102,41.6282,146028.0
2019-03-01 14:40:00,46.24,46.27,46.2,46.22,58764.0,41.6282,41.6552,41.5922,41.6102,58764.0
2019-03-01 14:50:00,46.22,46.24,46.18,46.22,92247.0,41.6102,41.6282,41.5742,41.6102,92247.0
2019-03-01 15:00:00,46.22,46.27,46.18,46.22,54034.0,41.6102,41.6552,41.5742,41.6102,54034.0
2019-03-01 15:10:00,46.23,46.23,46.19,46.22,71177.0,41.6192,41.6192,41.5832,41.6102,71177.0
2019-03-01 15:20:00,46.22,46.22,46.18,46.21,56887.0,41.6102,41.6102,41.5742,41.6012,56887.0
2019-03-01 15:30:00,46.21,46.22,46.15,46.21,126078.0,41.6012,41.6102,41.5472,41.6012,126078.0
2019-03-01 15:40:00,46.21,46.29,46.19,46.2,193972.0,41.6012,41.6732,41.5832,41.5922,193972.0
2019-03-01 15:50:00,46.2,46.21,46.16,46.17,435567.0,41.5922,41.6012,41.5562,41.5652,435567.0
2019-03-04 09:30:00,46.25,46.38,45.99,46.08,117258.0,41.6372,41.7542,41.4031,41.4841,117258.0
2019-03-04 09:40:00,46.07,46.09,45.78,45.78,189157.0,41.4751,41.4931,41.2141,41.2141,189157.0
2019-03-04 09:50:00,45.78,45.78,45.61,45.71,399059.0,41.2141,41.2141,41.061,41.151,399059.0
2019-03-04 10:00:00,45.71,45.73,45.54,45.58,240358.0,41.151,41.169,40.998,41.034,240358.0
2019-03-04 10:10:00,45.58,45.74,45.55,45.73,231472.0,41.034,41.178,41.007,41.169,231472.0
2019-03-04 10:20:00,45.73,45.86,45.7,45.82,114958.0,41.169,41.2861,41.142,41.2501,114958.0
2019-03-04 10:30:00,45.83,45.83,45.6,45.61,77370.0,41.2591,41.2591,41.052,41.061,77370.0
2019-03-04 10:40:00,45.61,45.64,45.55,45.56,119807.0,41.061,41.088,41.007,41.016,119807.0
2019-03-04 10:50:00,45.55,45.55,45.42,45.42,129822.0,41.007,41.007,40.89,40.89,129822.0
2019-03-04 11:00:00,45.41,45.45,45.31,45.32,282622.0,40.881,40.917,40.7909,40.7999,282622.0
2019-03-04 11:10:00,45.32,45.48,45.31,45.47,171989.0,40.7999,40.944,40.7909,40.935,171989.0
2019-03-04 11:20:00,45.48,45.48,45.27,45.27,197517.0,40.944,40.944,40.7549,40.7549,197517.0
2019-03-04 11:30:00,45.26,45.38,45.23,45.36,141845.0,40.7459,40.854,40.7189,40.8359,141845.0
2019-03-04 11:40:00,45.36,45.36,45.16,45.19,121507.0,40.8359,40.8359,40.6559,40.6829,121507.0
2019-03-04 11:50:00,45.19,45.22,45.11,45.18,118671.0,40.6829,40.7099,40.6109,40.6739,118671.0
2019-03-04 12:00:00,45.17,45.31,45.15,45.31,77153.0,40.6649,40.7909,40.6469,40.7909,77153.0
2019-03-04 12:10:00,45.3,45.3,45.04,45.06,151276.0,40.7819,40.7819,40.5479,40.5659,151276.0
2019-03-04 12:20:00,45.06,45.22,45.05,45.22,119138.0,40.5659,40.7099,40.5569,40.7099,119138.0
2019-03-04 12:30:00,45.21,45.28,45.16,45.17,111085.0,40.7009,40.7639,40.6559,40.6649,111085.0
2019-03-04 12:40:00,45.16,45.16,45.06,45.09,54074.0,40.6559,40.6559,40.5659,40.5929,54074.0
2019-03-04 12:50:00,45.09,45.14,45.06,45.12,47049.0,40.5929,40.6379,40.5659,40.6199,47049.0
2019-03-04 13:00:00,45.12,45.12,45.02,45.02,121262.0,40.6199,40.6199,40.5299,40.5299,121262.0
2019-03-04 13:10:00,45.02,45.15,45.02,45.14,33094.0,40.5299,40.6469,40.5299,40.6379,33094.0
2019-03-04 13:20:00,45.14,45.22,45.14,45.21,91849.0,40.6379,40.7099,40.6379,40.7009,91849.0
2019-03-04 13:30:00,45.21,45.24,45.16,45.18,83954.0,40.7009,40.7279,40.6559,40.6739,83954.0
2019-03-04 13:40:00,45.18,45.26,45.16,45.21,56101.0,40.6739,40.7459,40.6559,40.7009,56101.0
2019-03-04 13:50:00,45.21,45.29,45.21,45.27,26738.0,40.7009,40.7729,40.7009,40.7549,26738.0
2019-03-04 14:00:00,45.27,45.29,45.2,45.24,64138.0,40.7549,40.7729,40.6919,40.7279,64138.0
2019-03-04 14:10:00,45.24,45.3,45.23,45.3,39426.0,40.7279,40.7819,40.7189,40.7819,39426.0
2019-03-04 14:20:00,45.3,45.34,45.29,45.32,30898.0,40.7819,40.8179,40.7729,40.7999,30898.0
2019-03-04 14:30:00,45.33,45.34,45.26,45.27,49487.0,40.8089,40.8179,40.7459,40.7549,49487.0
2019-03-04 14:40:00,45.26,45.29,45.2,45.2,28842.0,40.7459,40.7729,40.6919,40.6919,28842.0
2019-03-04 14:50:00,45.2,45.26,45.18,45.18,62428.0,40.6919,40.7459,40.6739,40.6739,62428.0
2019-03-04 15:00:00,45.18,45.2,45.14,45.18,82877.0,40.6739,40.6919,40.6379,40.6739,82877.0
2019-03-04 15:10:00,45.18,45.26,45.18,45.25,69285.0,40.6739,40.7459,40.6739,40.7369,69285.0
2019-03-04 15:20:00,45.25,45.26,45.19,45.21,43587.0,40.7369,40.7459,40.6829,40.7009,43587.0
2019-03-04 15:30:00,45.22,45.25,45.19,45.2,201204.0,40.7099,40.7369,40.6829,40.6919,201204.0
2019-03-04 15:40:00,45.21,45.28,45.18,45.23,192919.0,40.7009,40.7639,40.6739,40.7189,192919.0
2019-03-04 15:50:00,45.24,45.3,45.21,45.28,486275.0,40.7279,40.7819,40.7009,40.7639,486275.0
2019-03-05 09:30:00,45.58,45.67,45.4,45.43,309884.0,41.034,41.115,40.872,40.899,309884.0
2019-03-05 09:40:00,45.43,45.52,45.4,45.49,83517.0,40.899,40.98,40.872,40.953,83517.0
2019-03-05 09:50:00,45.49,45.58,45.37,45.55,67868.0,40.953,41.034,40.8449,41.007,67868.0
2019-03-05 10:00:00,45.56,45.68,45.54,45.56,111068.0,41.016,41.124,40.998,41.016,111068.0
2019-03-05 10:10:00,45.55,45.62,45.44,45.5,76545.0,41.007,41.07,40.908,40.962,76545.0
2019-03-05 10:20:00,45.52,45.62,45.51,45.55,64618.0,40.98,41.07,40.971,41.007,64618.0
2019-03-05 10:30:00,45.55,45.61,45.53,45.6,45396.0,41.007,41.061,40.989,41.052,45396.0
2019-03-05 10:40:00,45.61,45.65,45.5,45.53,80090.0,41.061,41.097,40.962,40.989,80090.0
2019-03-05 10:50:00,45.53,45.61,45.53,45.58,61402.0,40.989,41.061,40.989,41.034,61402.0
2019-03-05 11:00:00,45.59,45.68,45.55,45.67,44823.0,41.043,41.124,41.007,41.115,44823.0
2019-03-05 11:10:00,45.68,45.74,45.61,45.71,192509.0,41.124,41.178,41.061,41.151,192509.0
2019-03-05 11:20:00,45.72,45.74,45.68,45.72,82682.0,41.16,41.178,41.124,41.16,82682.0
2019-03-05 11:30:00,45.71,45.8,45.7,45.79,94954.0,41.151,41.2321,41.142,41.2231,94954.0
2019-03-05 11:40:00,45.8,45.84,45.78,45.79,34614.0,41.2321,41.2681,41.2141,41.2231,34614.0
2019-03-05 11:50:00,45.79,45.8,45.73,45.76,46827.0,41.2231,41.2321,41.169,41.1961,46827.0
2019-03-05 12:00:00,45.76,45.82,45.74,45.8,33311.0,41.1961,41.2501,41.178,41.2321,33311.0
2019-03-05 12:10:00,45.8,45.81,45.72,45.72,40334.0,41.2321,41.2411,41.16,41.16,40334.0
2019-03-05 12:20:00,45.72,45.76,45.71,45.71,22716.0,41.16,41.1961,41.151,41.151,22716.0
2019-03-05 12:30:00,45.71,45.71,45.66,45.67,141236.0,41.151,41.151,41.106,41.115,141236.0
2019-03-05 12:40:00,45.68,45.69,45.65,45.66,50575.0,41.124,41.133,41.097,41.106,50575.0
2019-03-05 12:50:00,45.66,45.7,45.66,45.69,116747.0,41.106,41.142,41.106,41.133,116747.0
2019-03-05 13:00:00,45.7,45.72,45.68,45.69,49973.0,41.142,41.16,41.124,41.133,49973.0
2019-03-05 13:10:00,45.68,45.71,45.66,45.7,22250.0,41.124,41.151,41.106,41.142,22250.0
2019-03-05 13:20:00,45.7,45.7,45.61,45.61,57033.0,41.142,41.142,41.061,41.061,57033.0
2019-03-05 13:30:00,45.61,45.65,45.59,45.64,29186.0,41.061,41.097,41.043,41.088,29186.0
2019-03-05 13:40:00,45.64,45.65,45.6,45.61,39151.0,41.088,41.097,41.052,41.061,39151.0
2019-03-05 13:50:00,45.62,45.67,45.62,45.63,29093.0,41.07,41.115,41.07,41.079,29093.0
2019-03-05 14:00:00,45.64,45.7,45.63,45.68,26151.0,41.088,41.142,41.079,41.124,26151.0
2019-03-05 14:10:00,45.68,45.75,45.67,45.75,21866.0,41.124,41.187,41.115,41.187,21866.0
2019-03-05 14:20:00,45.77,45.82,45.75,45.82,97559.0,41.2051,41.2501,41.187,41.2501,97559.0
2019-03-05 14:30:00,45.82,45.84,45.75,45.76,62428.0,41.2501,41.2681,41.187,41.1961,62428.0
2019-03-05 14:40:00,45.76,45.8,45.75,45.77,42165.0,41.1961,41.2321,41.187,41.2051,42165.0
2019-03-05 14:50:00,45.76,45.79,45.74,45.77,33203.0,41.1961,41.2231,41.178,41.2051,33203.0
2019-03-05 15:00:00,45.77,45.8,45.72,45.73,92504.0,41.2051,41.2321,41.16,41.169,92504.0
2019-03-05 15:10:00,45.72,45.74,45.65,45.68,126035.0,41.16,41.178,41.097,41.124,126035.0
2019-03-05 15:20:00,45.68,45.71,45.67,45.69,67132.0,41.124,41.151,41.115,41.133,67132.0
2019-03-05 15:30:00,45.69,45.73,45.65,45.72,141917.0,41.133,41.169,41.097,41.16,141917.0
2019-03-05 15:40:00,45.72,45.78,45.71,45.77,65168.0,41.16,41.2141,41.151,41.2051,65168.0
2019-03-05 15:50:00,45.76,45.77,45.64,45.65,344491.0,41.1961,41.2051,41.088,41.097,344491.0
2019-03-06 09:30:00,45.88,46.07,45.75,45.92,287037.0,41.3041,41.4751,41.187,41.3401,287037.0
2019-03-06 09:40:00,45.92,45.96,45.77,45.79,143348.0,41.3401,41.3761,41.2051,41.2231,143348.0
2019-03-06 09:50:00,45.79,45.79,45.65,45.76,125742.0,41.2231,41.2231,41.097,41.1961,125742.0
2019-03-06 10:00:00,45.76,45.84,45.7,45.84,252004.0,41.1961,41.2681,41.142,41.2681,252004.0
2019-03-06 10:10:00,45.83,45.83,45.65,45.65,62767.0,41.2591,41.2591,41.097,41.097,62767.0
2019-03-06 10:20:00,45.64,45.66,45.56,45.57,102705.0,41.088,41.106,41.016,41.025,102705.0
2019-03-06 10:30:00,45.57,45.59,45.43,45.52,114350.0,41.025,41.043,40.899,40.98,114350.0
2019-03-06 10:40:00,45.52,45.55,45.44,45.46,41631.0,40.98,41.007,40.908,40.926,41631.0
2019-03-06 10:50:00,45.45,45.59,45.43,45.57,68597.0,40.917,41.043,40.899,41.025,68597.0
2019-03-06 11:00:00,45.56,45.72,45.53,45.7,51942.0,41.016,41.16,40.989,41.142,51942.0
2019-03-06 11:10:00,45.69,45.69,45.6,45.62,89033.0,41.133,41.133,41.052,41.07,89033.0
2019-03-06 11:20:00,45.62,45.62,45.55,45.56,111744.0,41.07,41.07,41.007,41.016,111744.0
2019-03-06 11:30:00,45.56,45.63,45.55,45.61,117019.0,41.016,41.079,41.007,41.061,117019.0
2019-03-06 11:40:00,45.6,45.61,45.53,45.56,45744.0,41.052,41.061,40.989,41.016,45744.0
2019-03-06 11:50:00,45.56,45.56,45.49,45.53,44679.0,41.016,41.016,40.953,40.989,44679.0
2019-03-06 12:00:00,45.52,45.68,45.51,45.67,47286.0,40.98,41.124,40.971,41.115,47286.0
2019-03-06 12:10:00,45.67,45.67,45.45,45.45,36636.0,41.115,41.115,40.917,40.917,36636.0
2019-03-06 12:20:00,45.44,45.49,45.4,45.43,41980.0,40.908,40.953,40.872,40.899,41980.0
2019-03-06 12:30:00,45.43,45.54,45.42,45.5,37412.0,40.899,40.998,40.89,40.962,37412.0
2019-03-06 12:40:00,45.5,45.54,45.4,45.44,155255.0,40.962,40.998,40.872,40.908,155255.0
2019-03-06 12:50:00,45.44,45.48,45.41,45.42,31895.0,40.908,40.944,40.881,40.89,31895.0
2019-03-06 13:00:00,45.42,45.46,45.34,45.35,162358.0,40.89,40.926,40.8179,40.8269,162358.0
2019-03-06 13:10:00,45.34,45.42,45.32,45.41,86756.0,40.8179,40.89,40.7999,40.881,86756.0
2019-03-06 13:20:00,45.4,45.4,45.32,45.36,45045.0,40.872,40.872,40.7999,40.8359,45045.0
2019-03-06 13:30:00,45.37,45.49,45.37,45.49,39867.0,40.8449,40.953,40.8449,40.953,39867.0
2019-03-06 13:40:00,45.5,45.51,45.44,45.44,36031.0,40.962,40.971,40.908,40.908,36031.0
2019-03-06 13:50:00,45.43,45.54,45.41,45.52,35018.0,40.899,40.998,40.881,40.98,35018.0
2019-03-06 14:00:00,45.53,45.58,45.48,45.49,48969.0,40.989,41.034,40.944,40.953,48969.0
2019-03-06 14:10:00,45.5,45.53,45.48,45.49,28220.0,40.962,40.989,40.944,40.953,28220.0
2019-03-06 14:20:00,45.49,45.56,45.49,45.55,37073.0,40.953,41.016,40.953,41.007,37073.0
2019-03-06 14:30:00,45.54,45.56,45.46,45.48,94728.0,40.998,41.016,40.926,40.944,94728.0
2019-03-06 14:40:00,45.48,45.49,45.45,45.46,51494.0,40.944,40.953,40.917,40.926,51494.0
2019-03-06 14:50:00,45.46,45.52,45.42,45.45,121052.0,40.926,40.98,40.89,40.917,121052.0
2019-03-06 15:00:00,45.44,45.48,45.36,45.4,50204.0,40.908,40.944,40.8359,40.872,50204.0
2019-03-06 15:10:00,45.4,45.41,45.31,45.34,57197.0,40.872,40.881,40.7909,40.8179,57197.0
2019-03-06 15:20:00,45.35,45.36,45.29,45.32,51115.0,40.8269,40.8359,40.7729,40.7999,51115.0
2019-03-06 15:30:00,45.32,45.4,45.32,45.37,62839.0,40.7999,40.872,40.7999,40.8449,62839.0
2019-03-06 15:40:00,45.38,45.38,45.3,45.31,130165.0,40.854,40.854,40.7819,40.7909,130165.0
2019-03-06 15:50:00,45.3,45.36,45.28,45.29,342632.0,40.7819,40.8359,40.7639,40.7729,342632.0
2019-03-07 09:30:00,45.05,45.07,44.58,44.67,299126.0,40.5569,40.5749,40.1337,40.2148,299126.0
2019-03-07 09:40:00,44.66,44.81,44.62,44.66,297920.0,40.2058,40.3408,40.1698,40.2058,297920.0
2019-03-07 09:50:00,44.66,44.95,44.53,44.95,301607.0,40.2058,40.4668,40.0887,40.4668,301607.0
2019-03-07 10:00:00,44.95,45.01,44.81,44.82,112605.0,40.4668,40.5209,40.3408,40.3498,112605.0
2019-03-07 10:10:00,44.82,44.93,44.77,44.78,83309.0,40.3498,40.4488,40.3048,40.3138,83309.0
2019-03-07 10:20:00,44.77,44.89,44.73,44.89,154907.0,40.3048,40.4128,40.2688,40.4128,154907.0
2019-03-07 10:30:00,44.88,44.91,44.81,44.84,125698.0,40.4038,40.4308,40.3408,40.3678,125698.0
2019-03-07 10:40:00,44.84,44.88,44.77,44.85,93797.0,40.3678,40.4038,40.3048,40.3768,93797.0
2019-03-07 10:50:00,44.86,44.93,44.85,44.9,399861.0,40.3858,40.4488,40.3768,40.4218,399861.0
2019-03-07 11:00:00,44.89,44.91,44.76,44.77,105349.0,40.4128,40.4308,40.2958,40.3048,105349.0
2019-03-07 11:10:00,44.78,44.83,44.75,44.79,100594.0,40.3138,40.3588,40.2868,40.3228,100594.0
2019-03-07 11:20:00,44.78,44.98,44.78,44.96,62413.0,40.3138,40.4938,40.3138,40.4758,62413.0
2019-03-07 11:30:00,44.96,45.09,44.96,44.97,138825.0,40.4758,40.5929,40.4758,40.4848,138825.0
2019-03-07 11:40:00,44.97,45.0,44.84,44.85,33866.0,40.4848,40.5119,40.3678,40.3768,33866.0
2019-03-07 11:50:00,44.86,44.87,44.75,44.76,97081.0,40.3858,40.3948,40.2868,40.2958,97081.0
2019-03-07 12:00:00,44.75,44.81,44.7,44.77,50871.0,40.2868,40.3408,40.2418,40.3048,50871.0
2019-03-07 12:10:00,44.77,44.81,44.67,44.68,42084.0,40.3048,40.3408,40.2148,40.2238,42084.0
2019-03-07 12:20:00,44.69,44.73,44.64,44.68,53160.0,40.2328,40.2688,40.1878,40.2238,53160.0
2019-03-07 12:30:00,44.67,44.73,44.6,44.71,56546.0,40.2148,40.2688,40.1517,40.2508,56546.0
2019-03-07 12:40:00,44.72,44.78,44.71,44.77,26106.0,40.2598,40.3138,40.2508,40.3048,26106.0
2019-03-07 12:50:00,44.77,44.82,44.74,44.79,23666.0,40.3048,40.3498,40.2778,40.3228,23666.0
2019-03-07 13:00:00,44.78,44.8,44.68,44.69,20392.0,40.3138,40.3318,40.2238,40.2328,20392.0
2019-03-07 13:10:00,44.7,44.71,44.66,44.67,28734.0,40.2418,40.2508,40.2058,40.2148,28734.0
2019-03-07 13:20:00,44.68,44.7,44.63,44.67,22893.0,40.2238,40.2418,40.1788,40.2148,22893.0
2019-03-07 13:30:00,44.68,44.68,44.6,44.62,95722.0,40.2238,40.2238,40.1517,40.1698,95722.0
2019-03-07 13:40:00,44.62,44.69,44.62,44.69,65938.0,40.1698,40.2328,40.1698,40.2328,65938.0
2019-03-07 13:50:00,44.69,44.71,44.61,44.64,26245.0,40.2328,40.2508,40.1607,40.1878,26245.0
2019-03-07 14:00:00,44.64,44.67,44.62,44.64,52315.0,40.1878,40.2148,40.1698,40.1878,52315.0
2019-03-07 14:10:00,44.64,44.66,44.58,44.63,35990.0,40.1878,40.2058,40.1337,40.1788,35990.0
2019-03-07 14:20:00,44.63,44.71,44.63,44.7,25525.0,40.1788,40.2508,40.1788,40.2418,25525.0
2019-03-07 14:30:00,44.71,44.72,44.61,44.62,34451.0,40.2508,40.2598,40.1607,40.1698,34451.0
2019-03-07 14:40:00,44.63,44.65,44.54,44.57,28637.0,40.1788,40.1968,40.0977,40.1247,28637.0
2019-03-07 14:50:00,44.57,44.62,44.53,44.58,38894.0,40.1247,40.1698,40.0887,40.1337,38894.0
2019-03-07 15:00:00,44.58,44.63,44.53,44.63,109578.0,40.1337,40.1788,40.0887,40.1788,109578.0
2019-03-07 15:10:00,44.62,44.67,44.6,44.67,74104.0,40.1698,40.2148,40.1517,40.2148,74104.0
2019-03-07 15:20:00,44.66,44.71,44.61,44.61,138729.0,40.2058,40.2508,40.1607,40.1607,138729.0
2019-03-07 15:30:00,44.62,44.7,44.6,44.7,68371.0,40.1698,40.2418,40.1517,40.2418,68371.0
2019-03-07 15:40:00,44.69,44.69,44.63,44.66,261247.0,40.2328,40.2328,40.1788,40.2058,261247.0
2019-03-07 15:50:00,44.65,44.69,44.58,44.66,480640.0,40.1968,40.2328,40.1337,40.2058,480640.0
2019-03-08 09:30:00,44.37,44.46,43.99,44.44,431139.0,39.9447,40.0257,39.6026,40.0077,431139.0
2019-03-08 09:40:00,44.45,44.48,44.23,44.33,332960.0,40.0167,40.0437,39.8186,39.9087,332960.0
2019-03-08 09:50:00,44.33,44.39,44.22,44.22,126469.0,39.9087,39.9627,39.8096,39.8096,126469.0
2019-03-08 10:00:00,44.22,44.22,43.99,44.03,163405.0,39.8096,39.8096,39.6026,39.6386,163405.0
2019-03-08 10:10:00,44.04,44.09,43.97,44.04,145128.0,39.6476,39.6926,39.5846,39.6476,145128.0
2019-03-08 10:20:00,44.04,44.21,44.03,44.19,155126.0,39.6476,39.8006,39.6386,39.7826,155126.0
2019-03-08 10:30:00,44.2,44.27,44.15,44.17,119257.0,39.7916,39.8547,39.7466,39.7646,119257.0
2019-03-08 10:40:00,44.18,44.32,44.12,44.32,110734.0,39.7736,39.8997,39.7196,39.8997,110734.0
2019-03-08 10:50:00,44.32,44.34,44.21,44.26,70747.0,39.8997,39.9177,39.8006,39.8457,70747.0
2019-03-08 11:00:00,44.26,44.34,44.23,44.25,61705.0,39.8457,39.9177,39.8186,39.8367,61705.0
2019-03-08 11:10:00,44.26,44.29,44.22,44.23,57631.0,39.8457,39.8727,39.8096,39.8186,57631.0
2019-03-08 11:20:00,44.23,44.36,44.21,44.29,75362.0,39.8186,39.9357,39.8006,39.8727,75362.0
2019-03-08 11:30:00,44.3,44.37,44.26,44.26,49966.0,39.8817,39.9447,39.8457,39.8457,49966.0
2019-03-08 11:40:00,44.27,44.32,44.25,44.29,69244.0,39.8547,39.8997,39.8367,39.8727,69244.0
2019-03-08 11:50:00,44.29,44.29,44.13,44.14,64758.0,39.8727,39.8727,39.7286,39.7376,64758.0
2019-03-08 12:00:00,44.14,44.15,44.1,44.14,35381.0,39.7376,39.7466,39.7016,39.7376,35381.0
2019-03-08 12:10:00,44.14,44.24,44.12,44.22,88708.0,39.7376,39.8277,39.7196,39.8096,88708.0
2019-03-08 12:20:00,44.22,44.27,44.17,44.27,186250.0,39.8096,39.8547,39.7646,39.8547,186250.0
2019-03-08 12:30:00,44.26,44.27,44.2,44.22,31801.0,39.8457,39.8547,39.7916,39.8096,31801.0
2019-03-08 12:40:00,44.22,44.22,44.18,44.18,41533.0,39.8096,39.8096,39.7736,39.7736,41533.0
2019-03-08 12:50:00,44.18,44.18,44.1,44.14,211696.0,39.7736,39.7736,39.7016,39.7376,211696.0
2019-03-08 13:00:00,44.14,44.16,44.1,44.11,30825.0,39.7376,39.7556,39.7016,39.7106,30825.0
2019-03-08 13:10:00,44.12,44.18,44.12,44.16,71568.0,39.7196,39.7736,39.7196,39.7556,71568.0
2019-03-08 13:20:00,44.16,44.19,44.12,44.18,66025.0,39.7556,39.7826,39.7196,39.7736,66025.0
2019-03-08 13:30:00,44.17,44.18,44.11,44.17,74117.0,39.7646,39.7736,39.7106,39.7646,74117.0
2019-03-08 13:40:00,44.17,44.21,44.15,44.17,59246.0,39.7646,39.8006,39.7466,39.7646,59246.0
2019-03-08 13:50:00,44.17,44.17,44.08,44.11,72185.0,39.7646,39.7646,39.6836,39.7106,72185.0
2019-03-08 14:00:00,44.11,44.12,44.03,44.05,256899.0,39.7106,39.7196,39.6386,39.6566,256899.0
2019-03-08 14:10:00,44.06,44.1,44.03,44.08,175467.0,39.6656,39.7016,39.6386,39.6836,175467.0
2019-03-08 14:20:00,44.08,44.11,44.05,44.05,133298.0,39.6836,39.7106,39.6566,39.6566,133298.0
2019-03-08 14:30:00,44.07,44.09,44.04,44.07,92948.0,39.6746,39.6926,39.6476,39.6746,92948.0
2019-03-08 14:40:00,44.07,44.19,44.06,44.18,744637.0,39.6746,39.7826,39.6656,39.7736,744637.0
2019-03-08 14:50:00,44.18,44.25,44.18,44.23,132469.0,39.7736,39.8367,39.7736,39.8186,132469.0
2019-03-08 15:00:00,44.23,44.27,44.2,44.25,83595.0,39.8186,39.8547,39.7916,39.8367,83595.0
2019-03-08 15:10:00,44.25,44.25,44.11,44.13,209274.0,39.8367,39.8367,39.7106,39.7286,209274.0
2019-03-08 15:20:00,44.13,44.15,44.09,44.12,138932.0,39.7286,39.7466,39.6926,39.7196,138932.0
2019-03-08 15:30:00,44.12,44.19,44.1,44.13,194201.0,39.7196,39.7826,39.7016,39.7286,194201.0
2019-03-08 15:40:00,44.13,44.25,44.12,44.22,307810.0,39.7286,39.8367,39.7196,39.8096,307810.0
2019-03-08 15:50:00,44.23,44.33,44.22,44.29,622062.0,39.8186,39.9087,39.8096,39.8727,622062.0
2019-03-11 09:30:00,44.42,44.54,44.36,44.44,128733.0,39.9897,40.0977,39.9357,40.0077,128733.0
2019-03-11 09:40:00,44.45,44.62,44.45,44.51,119286.0,40.0167,40.1698,40.0167,40.0707,119286.0
2019-03-11 09:50:00,44.51,44.66,44.5,44.54,120962.0,40.0707,40.2058,40.0617,40.0977,120962.0
2019-03-11 10:00:00,44.55,44.63,44.47,44.51,59475.0,40.1067,40.1788,40.0347,40.0707,59475.0
2019-03-11 10:10:00,44.52,44.53,44.42,44.52,67778.0,40.0797,40.0887,39.9897,40.0797,67778.0
2019-03-11 10:20:00,44.52,44.57,44.48,44.5,120785.0,40.0797,40.1247,40.0437,40.0617,120785.0
2019-03-11 10:30:00,44.51,44.56,44.49,44.54,55973.0,40.0707,40.1157,40.0527,40.0977,55973.0
2019-03-11 10:40:00,44.55,44.71,44.55,44.7,65380.0,40.1067,40.2508,40.1067,40.2418,65380.0
2019-03-11 10:50:00,44.7,44.71,44.63,44.65,134615.0,40.2418,40.2508,40.1788,40.1968,134615.0
2019-03-11 11:00:00,44.64,44.75,44.6,44.73,97635.0,40.1878,40.2868,40.1517,40.2688,97635.0
2019-03-11 11:10:00,44.72,44.76,44.69,44.72,53788.0,40.2598,40.2958,40.2328,40.2598,53788.0
2019-03-11 11:20:00,44.73,44.75,44.65,44.67,45431.0,40.2688,40.2868,40.1968,40.2148,45431.0
2019-03-11 11:30:00,44.67,44.69,44.61,44.64,110928.0,40.2148,40.2328,40.1607,40.1878,110928.0
2019-03-11 11:40:00,44.65,44.7,44.59,44.61,67550.0,40.1968,40.2418,40.1427,40.1607,67550.0
2019-03-11 11:50:00,44.61,44.7,44.6,44.7,56074.0,40.1607,40.2418,40.1517,40.2418,56074.0
2019-03-11 12:00:00,44.7,44.76,44.68,44.74,70927.0,40.2418,40.2958,40.2238,40.2778,70927.0
2019-03-11 12:10:00,44.75,44.81,44.74,44.8,60334.0,40.2868,40.3408,40.2778,40.3318,60334.0
2019-03-11 12:20:00,44.8,44.87,44.79,44.86,76502.0,40.3318,40.3948,40.3228,40.3858,76502.0
2019-03-11 12:30:00,44.86,44.91,44.86,44.88,86515.0,40.3858,40.4308,40.3858,40.4038,86515.0
2019-03-11 12:40:00,44.89,44.94,44.88,44.92,53608.0,40.4128,40.4578,40.4038,40.4398,53608.0
2019-03-11 12:50:00,44.92,44.96,44.91,44.94,29599.0,40.4398,40.4758,40.4308,40.4578,29599.0
2019-03-11 13:00:00,44.94,45.03,44.93,45.01,90828.0,40.4578,40.5389,40.4488,40.5209,90828.0
2019-03-11 13:10:00,45.01,45.03,44.99,45.0,90353.0,40.5209,40.5389,40.5028,40.5119,90353.0
2019-03-11 13:20:00,45.0,45.01,44.96,45.0,55253.0,40.5119,40.5209,40.4758,40.5119,55253.0
2019-03-11 13:30:00,45.0,45.08,45.0,45.06,82730.0,40.5119,40.5839,40.5119,40.5659,82730.0
2019-03-11 13:40:00,45.06,45.06,45.0,45.0,28460.0,40.5659,40.5659,40.5119,40.5119,28460.0
2019-03-11 13:50:00,45.0,45.05,45.0,45.03,75831.0,40.5119,40.5569,40.5119,40.5389,75831.0
2019-03-11 14:00:00,45.03,45.03,44.95,44.96,64909.0,40.5389,40.5389,40.4668,40.4758,64909.0
2019-03-11 14:10:00,44.95,44.97,44.93,44.96,61448.0,40.4668,40.4848,40.4488,40.4758,61448.0
2019-03-11 14:20:00,44.97,44.98,44.93,44.93,36000.0,40.4848,40.4938,40.4488,40.4488,36000.0
2019-03-11 14:30:00,44.94,45.0,44.93,45.0,45572.0,40.4578,40.5119,40.4488,40.5119,45572.0
2019-03-11 14:40:00,44.99,45.0,44.96,44.97,175743.0,40.5028,40.5119,40.4758,40.4848,175743.0
2019-03-11 14:50:00,44.96,45.07,44.96,45.07,94521.0,40.4758,40.5749,40.4758,40.5749,94521.0
2019-03-11 15:00:00,45.06,45.07,45.03,45.05,97172.0,40.5659,40.5749,40.5389,40.5569,97172.0
2019-03-11 15:10:00,45.05,45.11,45.04,45.09,152090.0,40.5569,40.6109,40.5479,40.5929,152090.0
2019-03-11 15:20:00,45.09,45.13,45.04,45.05,106322.0,40.5929,40.6289,40.5479,40.5569,106322.0
2019-03-11 15:30:00,45.06,45.15,45.04,45.1,128436.0,40.5659,40.6469,40.5479,40.6019,128436.0
2019-03-11 15:40:00,45.09,45.15,45.06,45.15,173094.0,40.5929,40.6469,40.5659,40.6469,173094.0
2019-03-11 15:50:00,45.15,45.15,45.08,45.12,552756.0,40.6469,40.6469,40.5839,40.6199,552756.0
2019-03-12 09:30:00,45.31,45.41,45.15,45.34,235540.0,40.7909,40.881,40.6469,40.8179,235540.0
2019-03-12 09:40:00,45.33,45.41,45.22,45.23,204480.0,40.8089,40.881,40.7099,40.7189,204480.0
2019-03-12 09:50:00,45.25,45.32,45.21,45.26,75583.0,40.7369,40.7999,40.7009,40.7459,75583.0
2019-03-12 10:00:00,45.27,45.3,45.15,45.19,171389.0,40.7549,40.7819,40.6469,40.6829,171389.0
2019-03-12 10:10:00,45.18,45.21,45.04,45.1,119474.0,40.6739,40.7009,40.5479,40.6019,119474.0
2019-03-12 10:20:00,45.11,45.18,45.1,45.17,137230.0,40.6109,40.6739,40.6019,40.6649,137230.0
2019-03-12 10:30:00,45.18,45.2,45.05,45.08,115576.0,40.6739,40.6919,40.5569,40.5839,115576.0
2019-03-12 10:40:00,45.08,45.09,44.95,44.98,260563.0,40.5839,40.5929,40.4668,40.4938,260563.0
2019-03-12 10:50:00,44.99,45.01,44.92,44.94,220191.0,40.5028,40.5209,40.4398,40.4578,220191.0
2019-03-12 11:00:00,44.94,44.94,44.81,44.91,84534.0,40.4578,40.4578,40.3408,40.4308,84534.0
2019-03-12 11:10:00,44.92,44.94,44.81,44.85,111634.0,40.4398,40.4578,40.3408,40.3768,111634.0
2019-03-12 11:20:00,44.85,44.9,44.8,44.82,57704.0,40.3768,40.4218,40.3318,40.3498,57704.0
2019-03-12 11:30:00,44.82,44.98,44.81,44.96,55718.0,40.3498,40.4938,40.3408,40.4758,55718.0
2019-03-12 11:40:00,44.96,44.99,44.92,44.95,51187.0,40.4758,40.5028,40.4398,40.4668,51187.0
2019-03-12 11:50:00,44.95,45.05,44.93,45.04,37056.0,40.4668,40.5569,40.4488,40.5479,37056.0
2019-03-12 12:00:00,45.04,45.13,45.0,45.11,56490.0,40.5479,40.6289,40.5119,40.6109,56490.0
2019-03-12 12:10:00,45.11,45.17,45.1,45.16,61503.0,40.6109,40.6649,40.6019,40.6559,61503.0
2019-03-12 12:20:00,45.16,45.24,45.15,45.22,43974.0,40.6559,40.7279,40.6469,40.7099,43974.0
2019-03-12 12:30:00,45.22,45.23,45.18,45.19,42555.0,40.7099,40.7189,40.6739,40.6829,42555.0
2019-03-12 12:40:00,45.19,45.22,45.17,45.18,38835.0,40.6829,40.7099,40.6649,40.6739,38835.0
2019-03-12 12:50:00,45.18,45.18,45.12,45.18,36596.0,40.6739,40.6739,40.6199,40.6739,36596.0
2019-03-12 13:00:00,45.17,45.22,45.16,45.21,93904.0,40.6649,40.7099,40.6559,40.7009,93904.0
2019-03-12 13:10:00,45.21,45.21,45.14,45.14,49556.0,40.7009,40.7009,40.6379,40.6379,49556.0
2019-03-12 13:20:00,45.15,45.18,45.14,45.15,53253.0,40.6469,40.6739,40.6379,40.6469,53253.0
2019-03-12 13:30:00,45.15,45.18,45.12,45.18,54514.0,40.6469,40.6739,40.6199,40.6739,54514.0
2019-03-12 13:40:00,45.17,45.24,45.17,45.24,53376.0,40.6649,40.7279,40.6649,40.7279,53376.0
2019-03-12 13:50:00,45.24,45.26,45.23,45.23,65431.0,40.7279,40.7459,40.7189,40.7189,65431.0
2019-03-12 14:00:00,45.23,45.25,45.22,45.23,56096.0,40.7189,40.7369,40.7099,40.7189,56096.0
2019-03-12 14:10:00,45.23,45.24,45.2,45.24,62134.0,40.7189,40.7279,40.6919,40.7279,62134.0
2019-03-12 14:20:00,45.23,45.24,45.17,45.17,65051.0,40.7189,40.7279,40.6649,40.6649,65051.0
2019-03-12 14:30:00,45.18,45.22,45.17,45.18,63128.0,40.6739,40.7099,40.6649,40.6739,63128.0
2019-03-12 14:40:00,45.18,45.23,45.18,45.23,41770.0,40.6739,40.7189,40.6739,40.7189,41770.0
2019-03-12 14:50:00,45.23,45.23,45.2,45.23,52967.0,40.7189,40.7189,40.6919,40.7189,52967.0
2019-03-12 15:00:00,45.23,45.24,45.17,45.2,86728.0,40.7189,40.7279,40.6649,40.6919,86728.0
2019-03-12 15:10:00,45.2,45.2,45.1,45.12,88920.0,40.6919,40.6919,40.6019,40.6199,88920.0
2019-03-12 15:20:00,45.13,45.2,45.11,45.18,121105.0,40.6289,40.6919,40.6109,40.6739,121105.0
2019-03-12 15:30:00,45.18,45.18,45.13,45.17,150659.0,40.6739,40.6739,40.6289,40.6649,150659.0
2019-03-12 15:40:00,45.17,45.26,45.16,45.23,215759.0,40.6649,40.7459,40.6559,40.7189,215759.0
2019-03-12 15:50:00,45.23,45.26,45.18,45.23,720630.0,40.7189,40.7459,40.6739,40.7189,720630.0
2019-03-13 09:30:00,45.19,45.36,45.16,45.33,197560.0,40.6829,40.8359,40.6559,40.8089,197560.0
2019-03-13 09:40:00,45.33,45.38,45.28,45.33,97335.0,40.8089,40.854,40.7639,40.8089,97335.0
2019-03-13 09:50:00,45.32,45.41,45.27,45.36,38338.0,40.7999,40.881,40.7549,40.8359,38338.0
2019-03-13 10:00:00,45.36,45.57,45.36,45.53,234302.0,40.8359,41.025,40.8359,40.989,234302.0
2019-03-13 10:10:00,45.53,45.54,45.41,45.42,90295.0,40.989,40.998,40.881,40.89,90295.0
2019-03-13 10:20:00,45.42,45.44,45.35,45.37,92332.0,40.89,40.908,40.8269,40.8449,92332.0
2019-03-13 10:30:00,45.38,45.46,45.38,45.39,241169.0,40.854,40.926,40.854,40.863,241169.0
2019-03-13 10:40:00,45.39,45.45,45.39,45.44,47910.0,40.863,40.917,40.863,40.908,47910.0
2019-03-13 10:50:00,45.44,45.47,45.42,45.44,110390.0,40.908,40.935,40.89,40.908,110390.0
2019-03-13 11:00:00,45.44,45.51,45.41,45.5,244395.0,40.908,40.971,40.881,40.962,244395.0
2019-03-13 11:10:00,45.5,45.63,45.49,45.62,183256.0,40.962,41.079,40.953,41.07,183256.0
2019-03-13 11:20:00,45.62,45.66,45.61,45.65,82318.0,41.07,41.106,41.061,41.097,82318.0
2019-03-13 11:30:00,45.66,45.68,45.64,45.65,52629.0,41.106,41.124,41.088,41.097,52629.0
2019-03-13 11:40:00,45.64,45.64,45.52,45.53,87724.0,41.088,41.088,40.98,40.989,87724.0
2019-03-13 11:50:00,45.54,45.55,45.5,45.53,154536.0,40.998,41.007,40.962,40.989,154536.0
2019-03-13 12:00:00,45.53,45.62,45.53,45.58,201419.0,40.989,41.07,40.989,41.034,201419.0
2019-03-13 12:10:00,45.57,45.59,45.55,45.55,67275.0,41.025,41.043,41.007,41.007,67275.0
2019-03-13 12:20:00,45.55,45.6,45.52,45.58,89657.0,41.007,41.052,40.98,41.034,89657.0
2019-03-13 12:30:00,45.58,45.58,45.51,45.55,189179.0,41.034,41.034,40.971,41.007,189179.0
2019-03-13 12:40:00,45.54,45.62,45.54,45.62,124345.0,40.998,41.07,40.998,41.07,124345.0
2019-03-13 12:50:00,45.62,45.67,45.62,45.67,150957.0,41.07,41.115,41.07,41.115,150957.0
2019-03-13 13:00:00,45.67,45.67,45.61,45.62,47952.0,41.115,41.115,41.061,41.07,47952.0
2019-03-13 13:10:00,45.61,45.62,45.58,45.58,45985.0,41.061,41.07,41.034,41.034,45985.0
2019-03-13 13:20:00,45.59,45.61,45.57,45.61,95222.0,41.043,41.061,41.025,41.061,95222.0
2019-03-13 13:30:00,45.61,45.64,45.59,45.62,49831.0,41.061,41.088,41.043,41.07,49831.0
2019-03-13 13:40:00,45.62,45.62,45.55,45.57,42285.0,41.07,41.07,41.007,41.025,42285.0
2019-03-13 13:50:00,45.57,45.58,45.5,45.53,60078.0,41.025,41.034,40.962,40.989,60078.0
2019-03-13 14:00:00,45.54,45.56,45.52,45.56,47530.0,40.998,41.016,40.98,41.016,47530.0
2019-03-13 14:10:00,45.56,45.58,45.53,45.58,30530.0,41.016,41.034,40.989,41.034,30530.0
2019-03-13 14:20:00,45.57,45.58,45.55,45.55,32303.0,41.025,41.034,41.007,41.007,32303.0
2019-03-13 14:30:00,45.55,45.55,45.49,45.5,30741.0,41.007,41.007,40.953,40.962,30741.0
2019-03-13 14:40:00,45.51,45.51,45.37,45.38,77477.0,40.971,40.971,40.8449,40.854,77477.0
2019-03-13 14:50:00,45.37,45.41,45.33,45.4,107210.0,40.8449,40.881,40.8089,40.872,107210.0
2019-03-13 15:00:00,45.4,45.41,45.35,45.35,64614.0,40.872,40.881,40.8269,40.8269,64614.0
2019-03-13 15:10:00,45.35,45.4,45.34,45.35,138050.0,40.8269,40.872,40.8179,40.8269,138050.0
2019-03-13 15:20:00,45.34,45.41,45.32,45.39,74089.0,40.8179,40.881,40.7999,40.863,74089.0
2019-03-13 15:30:00,45.39,45.48,45.38,45.46,77195.0,40.863,40.944,40.854,40.926,77195.0
2019-03-13 15:40:00,45.46,45.49,45.42,45.42,128165.0,40.926,40.953,40.89,40.89,128165.0
2019-03-13 15:50:00,45.43,45.44,45.33,45.38,426247.0,40.899,40.908,40.8089,40.854,426247.0
2019-03-14 09:30:00,45.15,45.18,44.95,45.04,242316.0,40.6469,40.6739,40.4668,40.5479,242316.0
2019-03-14 09:40:00,45.04,45.06,44.94,44.99,203940.0,40.5479,40.5659,40.4578,40.5028,203940.0
2019-03-14 09:50:00,45.0,45.04,44.88,44.93,120776.0,40.5119,40.5479,40.4038,40.4488,120776.0
2019-03-14 10:00:00,44.92,44.94,44.71,44.73,154348.0,40.4398,40.4578,40.2508,40.2688,154348.0
2019-03-14 10:10:00,44.73,44.78,44.7,44.75,187219.0,40.2688,40.3138,40.2418,40.2868,187219.0
2019-03-14 10:20:00,44.76,44.84,44.76,44.81,132909.0,40.2958,40.3678,40.2958,40.3408,132909.0
2019-03-14 10:30:00,44.81,44.84,44.76,44.78,51336.0,40.3408,40.3678,40.2958,40.3138,51336.0
2019-03-14 10:40:00,44.78,44.84,44.73,44.8,133962.0,40.3138,40.3678,40.2688,40.3318,133962.0
2019-03-14 10:50:00,44.8,44.83,44.75,44.82,155166.0,40.3318,40.3588,40.2868,40.3498,155166.0
2019-03-14 11:00:00,44.83,44.85,44.69,44.7,93220.0,40.3588,40.3768,40.2328,40.2418,93220.0
2019-03-14 11:10:00,44.7,44.74,44.64,44.66,150831.0,40.2418,40.2778,40.1878,40.2058,150831.0
2019-03-14 11:20:00,44.66,44.69,44.62,44.67,58054.0,40.2058,40.2328,40.1698,40.2148,58054.0
2019-03-14 11:30:00,44.67,44.72,44.65,44.71,54177.0,40.2148,40.2598,40.1968,40.2508,54177.0
2019-03-14 11:40:00,44.72,44.72,44.67,44.7,130408.0,40.2598,40.2598,40.2148,40.2418,130408.0
2019-03-14 11:50:00,44.69,44.72,44.63,44.64,681974.0,40.2328,40.2598,40.1788,40.1878,681974.0
2019-03-14 12:00:00,44.64,44.65,44.6,44.64,67357.0,40.1878,40.1968,40.1517,40.1878,67357.0
2019-03-14 12:10:00,44.65,44.69,44.63,44.63,85721.0,40.1968,40.2328,40.1788,40.1788,85721.0
2019-03-14 12:20:00,44.64,44.64,44.59,44.61,31610.0,40.1878,40.1878,40.1427,40.1607,31610.0
2019-03-14 12:30:00,44.61,44.67,44.6,44.63,50818.0,40.1607,40.2148,40.1517,40.1788,50818.0
2019-03-14 12:40:00,44.63,44.69,44.63,44.69,65395.0,40.1788,40.2328,40.1788,40.2328,65395.0
2019-03-14 12:50:00,44.69,44.69,44.61,44.63,33723.0,40.2328,40.2328,40.1607,40.1788,33723.0
2019-03-14 13:00:00,44.64,44.64,44.59,44.64,28234.0,40.1878,40.1878,40.1427,40.1878,28234.0
2019-03-14 13:10:00,44.63,44.69,44.62,44.68,28793.0,40.1788,40.2328,40.1698,40.2238,28793.0
2019-03-14 13:20:00,44.69,44.69,44.61,44.64,76552.0,40.2328,40.2328,40.1607,40.1878,76552.0
2019-03-14 13:30:00,44.64,44.66,44.61,44.62,41104.0,40.1878,40.2058,40.1607,40.1698,41104.0
2019-03-14 13:40:00,44.61,44.62,44.57,44.6,179746.0,40.1607,40.1698,40.1247,40.1517,179746.0
2019-03-14 13:50:00,44.6,44.62,44.56,44.62,30890.0,40.1517,40.1698,40.1157,40.1698,30890.0
2019-03-14 14:00:00,44.62,44.76,44.61,44.74,682211.0,40.1698,40.2958,40.1607,40.2778,682211.0
2019-03-14 14:10:00,44.74,44.77,44.73,44.76,133309.0,40.2778,40.3048,40.2688,40.2958,133309.0
2019-03-14 14:20:00,44.75,44.81,44.75,44.81,232515.0,40.2868,40.3408,40.2868,40.3408,232515.0
2019-03-14 14:30:00,44.8,44.81,44.74,44.77,161957.0,40.3318,40.3408,40.2778,40.3048,161957.0
2019-03-14 14:40:00,44.77,44.77,44.71,44.72,47905.0,40.3048,40.3048,40.2508,40.2598,47905.0
2019-03-14 14:50:00,44.72,44.74,44.68,44.72,97002.0,40.2598,40.2778,40.2238,40.2598,97002.0
2019-03-14 15:00:00,44.73,44.8,44.7,44.77,194644.0,40.2688,40.3318,40.2418,40.3048,194644.0
2019-03-14 15:10:00,44.77,44.77,44.69,44.7,78625.0,40.3048,40.3048,40.2328,40.2418,78625.0
2019-03-14 15:20:00,44.7,44.71,44.66,44.71,224204.0,40.2418,40.2508,40.2058,40.2508,224204.0
2019-03-14 15:30:00,44.71,44.71,44.67,44.71,192505.0,40.2508,40.2508,40.2148,40.2508,192505.0
2019-03-14 15:40:00,44.71,44.71,44.66,44.66,196356.0,40.2508,40.2508,40.2058,40.2058,196356.0
2019-03-14 15:50:00,44.66,44.7,44.62,44.64,783059.0,40.2058,40.2418,40.1698,40.1878,783059.0
2019-03-15 09:30:00,44.49,44.58,44.36,44.38,193258.0,40.1752,40.2565,40.0578,40.0759,193258.0
2019-03-15 09:40:00,44.37,44.54,44.37,44.51,76782.0,40.0668,40.2203,40.0668,40.1933,76782.0
2019-03-15 09:50:00,44.51,44.52,44.33,44.36,105098.0,40.1933,40.2023,40.0307,40.0578,105098.0
2019-03-15 10:00:00,44.37,44.37,44.29,44.31,67981.0,40.0668,40.0668,39.9946,40.0126,67981.0
2019-03-15 10:10:00,44.32,44.43,44.31,44.42,48324.0,40.0217,40.121,40.0126,40.112,48324.0
2019-03-15 10:20:00,44.42,44.45,44.4,44.43,68869.0,40.112,40.1391,40.0939,40.121,68869.0
2019-03-15 10:30:00,44.43,44.47,44.33,44.34,153282.0,40.121,40.1571,40.0307,40.0397,153282.0
2019-03-15 10:40:00,44.34,44.41,44.32,44.33,64689.0,40.0397,40.103,40.0217,40.0307,64689.0
2019-03-15 10:50:00,44.33,44.4,44.32,44.39,66563.0,40.0307,40.0939,40.0217,40.0849,66563.0
2019-03-15 11:00:00,44.39,44.43,44.36,44.42,88151.0,40.0849,40.121,40.0578,40.112,88151.0
2019-03-15 11:10:00,44.43,44.44,44.37,44.41,118585.0,40.121,40.13,40.0668,40.103,118585.0
2019-03-15 11:20:00,44.42,44.45,44.33,44.33,112699.0,40.112,40.1391,40.0307,40.0307,112699.0
2019-03-15 11:30:00,44.33,44.35,44.28,44.31,122952.0,40.0307,40.0488,39.9856,40.0126,122952.0
2019-03-15 11:40:00,44.31,44.37,44.3,44.37,120603.0,40.0126,40.0668,40.0036,40.0668,120603.0
2019-03-15 11:50:00,44.37,44.38,44.3,44.33,80760.0,40.0668,40.0759,40.0036,40.0307,80760.0
2019-03-15 12:00:00,44.32,44.41,44.3,44.41,58843.0,40.0217,40.103,40.0036,40.103,58843.0
2019-03-15 12:10:00,44.41,44.48,44.39,44.47,396243.0,40.103,40.1662,40.0849,40.1571,396243.0
2019-03-15 12:20:00,44.47,44.5,44.44,44.48,322712.0,40.1571,40.1842,40.13,40.1662,322712.0
2019-03-15 12:30:00,44.49,44.52,44.47,44.5,80482.0,40.1752,40.2023,40.1571,40.1842,80482.0
2019-03-15 12:40:00,44.5,44.55,44.48,44.53,394454.0,40.1842,40.2294,40.1662,40.2113,394454.0
2019-03-15 12:50:00,44.53,44.56,44.48,44.5,490531.0,40.2113,40.2384,40.1662,40.1842,490531.0
2019-03-15 13:00:00,44.5,44.52,44.49,44.51,107030.0,40.1842,40.2023,40.1752,40.1933,107030.0
2019-03-15 13:10:00,44.51,44.57,44.5,44.54,392560.0,40.1933,40.2474,40.1842,40.2203,392560.0
2019-03-15 13:20:00,44.53,44.54,44.49,44.5,144185.0,40.2113,40.2203,40.1752,40.1842,144185.0
2019-03-15 13:30:00,44.51,44.56,44.5,44.52,152410.0,40.1933,40.2384,40.1842,40.2023,152410.0
2019-03-15 13:40:00,44.51,44.56,44.5,44.53,140296.0,40.1933,40.2384,40.1842,40.2113,140296.0
2019-03-15 13:50:00,44.53,44.53,44.44,44.45,75407.0,40.2113,40.2113,40.13,40.1391,75407.0
2019-03-15 14:00:00,44.45,44.55,44.45,44.51,216766.0,40.1391,40.2294,40.1391,40.1933,216766.0
2019-03-15 14:10:00,44.51,44.51,44.46,44.46,47480.0,40.1933,40.1933,40.1481,40.1481,47480.0
2019-03-15 14:20:00,44.46,44.47,44.42,44.42,63099.0,40.1481,40.1571,40.112,40.112,63099.0
2019-03-15 14:30:00,44.42,44.46,44.41,44.44,123381.0,40.112,40.1481,40.103,40.13,123381.0
2019-03-15 14:40:00,44.43,44.45,44.4,44.41,89612.0,40.121,40.1391,40.0939,40.103,89612.0
2019-03-15 14:50:00,44.41,44.43,44.39,44.4,140174.0,40.103,40.121,40.0849,40.0939,140174.0
2019-03-15 15:00:00,44.41,44.41,44.35,44.37,175110.0,40.103,40.103,40.0488,40.0668,175110.0
2019-03-15 15:10:00,44.36,44.38,44.34,44.36,112744.0,40.0578,40.0759,40.0397,40.0578,112744.0
2019-03-15 15:20:00,44.36,44.39,44.34,44.37,139640.0,40.0578,40.0849,40.0397,40.0668,139640.0
2019-03-15 15:30:00,44.36,44.38,44.28,44.3,173260.0,40.0578,40.0759,39.9856,40.0036,173260.0
2019-03-15 15:40:00,44.31,44.37,44.31,44.35,212939.0,40.0126,40.0668,40.0126,40.0488,212939.0
2019-03-15 15:50:00,44.35,44.46,44.25,44.4,1618294.0,40.0488,40.1481,39.9585,40.0939,1618294.0
2019-03-18 09:30:00,44.45,44.56,44.38,44.4,139775.0,40.1391,40.2384,40.0759,40.0939,139775.0
2019-03-18 09:40:00,44.41,44.54,44.41,44.49,224985.0,40.103,40.2203,40.103,40.1752,224985.0
2019-03-18 09:50:00,44.48,44.66,44.46,44.66,111530.0,40.1662,40.3287,40.1481,40.3287,111530.0
2019-03-18 10:00:00,44.66,44.76,44.64,44.64,147307.0,40.3287,40.419,40.3106,40.3106,147307.0
2019-03-18 10:10:00,44.65,44.69,44.52,44.53,69829.0,40.3197,40.3558,40.2023,40.2113,69829.0
2019-03-18 10:20:00,44.53,44.6,44.5,44.58,81155.0,40.2113,40.2745,40.1842,40.2565,81155.0
2019-03-18 10:30:00,44.58,44.59,44.52,44.52,46333.0,40.2565,40.2655,40.2023,40.2023,46333.0
2019-03-18 10:40:00,44.52,44.65,44.51,44.65,57346.0,40.2023,40.3197,40.1933,40.3197,57346.0
2019-03-18 10:50:00,44.64,44.7,44.63,44.65,49781.0,40.3106,40.3648,40.3016,40.3197,49781.0
2019-03-18 11:00:00,44.64,44.69,44.63,44.64,142402.0,40.3106,40.3558,40.3016,40.3106,142402.0
2019-03-18 11:10:00,44.64,44.64,44.53,44.55,48760.0,40.3106,40.3106,40.2113,40.2294,48760.0
2019-03-18 11:20:00,44.54,44.56,44.37,44.4,50450.0,40.2203,40.2384,40.0668,40.0939,50450.0
2019-03-18 11:30:00,44.39,44.4,44.31,44.39,54054.0,40.0849,40.0939,40.0126,40.0849,54054.0
2019-03-18 11:40:00,44.38,44.46,44.38,44.45,48649.0,40.0759,40.1481,40.0759,40.1391,48649.0
2019-03-18 11:50:00,44.45,44.48,44.4,44.41,46172.0,40.1391,40.1662,40.0939,40.103,46172.0
2019-03-18 12:00:00,44.43,44.45,44.37,44.42,47841.0,40.121,40.1391,40.0668,40.112,47841.0
2019-03-18 12:10:00,44.43,44.49,44.4,44.41,40431.0,40.121,40.1752,40.0939,40.103,40431.0
2019-03-18 12:20:00,44.4,44.45,44.39,44.4,53812.0,40.0939,40.1391,40.0849,40.0939,53812.0
2019-03-18 12:30:00,44.39,44.44,44.38,44.44,36384.0,40.0849,40.13,40.0759,40.13,36384.0
2019-03-18 12:40:00,44.44,44.51,44.43,44.5,38389.0,40.13,40.1933,40.121,40.1842,38389.0
2019-03-18 12:50:00,44.5,44.56,44.49,44.53,39502.0,40.1842,40.2384,40.1752,40.2113,39502.0
2019-03-18 13:00:00,44.53,44.57,44.53,44.56,27840.0,40.2113,40.2474,40.2113,40.2384,27840.0
2019-03-18 13:10:00,44.57,44.62,44.55,44.59,17964.0,40.2474,40.2926,40.2294,40.2655,17964.0
2019-03-18 13:20:00,44.6,44.61,44.56,44.57,103634.0,40.2745,40.2836,40.2384,40.2474,103634.0
2019-03-18 13:30:00,44.57,44.58,44.54,44.57,33666.0,40.2474,40.2565,40.2203,40.2474,33666.0
2019-03-18 13:40:00,44.58,44.63,44.57,44.62,72774.0,40.2565,40.3016,40.2474,40.2926,72774.0
2019-03-18 13:50:00,44.62,44.62,44.6,44.61,33078.0,40.2926,40.2926,40.2745,40.2836,33078.0
2019-03-18 14:00:00,44.61,44.63,44.58,44.62,56205.0,40.2836,40.3016,40.2565,40.2926,56205.0
2019-03-18 14:10:00,44.62,44.62,44.59,44.61,67575.0,40.2926,40.2926,40.2655,40.2836,67575.0
2019-03-18 14:20:00,44.61,44.62,44.56,44.58,55727.0,40.2836,40.2926,40.2384,40.2565,55727.0
2019-03-18 14:30:00,44.59,44.63,44.57,44.62,70750.0,40.2655,40.3016,40.2474,40.2926,70750.0
2019-03-18 14:40:00,44.62,44.64,44.61,44.63,52291.0,40.2926,40.3106,40.2836,40.3016,52291.0
2019-03-18 14:50:00,44.62,44.62,44.58,44.62,71310.0,40.2926,40.2926,40.2565,40.2926,71310.0
2019-03-18 15:00:00,44.61,44.62,44.57,44.59,56044.0,40.2836,40.2926,40.2474,40.2655,56044.0
2019-03-18 15:10:00,44.59,44.63,44.58,44.63,101664.0,40.2655,40.3016,40.2565,40.3016,101664.0
2019-03-18 15:20:00,44.63,44.66,44.62,44.65,209132.0,40.3016,40.3287,40.2926,40.3197,209132.0
2019-03-18 15:30:00,44.65,44.75,44.64,44.73,415111.0,40.3197,40.41,40.3106,40.3919,415111.0
2019-03-18 15:40:00,44.73,44.79,44.71,44.78,245781.0,40.3919,40.4461,40.3739,40.4371,245781.0
2019-03-18 15:50:00,44.78,44.78,44.71,44.71,495493.0,40.4371,40.4371,40.3739,40.3739,495493.0
2019-03-19 09:30:00,44.83,44.87,44.69,44.74,426579.0,40.4822,40.5183,40.3558,40.4009,426579.0
2019-03-19 09:40:00,44.73,44.92,44.68,44.89,279773.0,40.3919,40.5635,40.3468,40.5364,279773.0
2019-03-19 09:50:00,44.89,44.92,44.76,44.8,171349.0,40.5364,40.5635,40.419,40.4551,171349.0
2019-03-19 10:00:00,44.8,44.89,44.78,44.84,38608.0,40.4551,40.5364,40.4371,40.4912,38608.0
2019-03-19 10:10:00,44.84,44.84,44.77,44.77,379057.0,40.4912,40.4912,40.428,40.428,379057.0
2019-03-19 10:20:00,44.76,44.83,44.74,44.75,342978.0,40.419,40.4822,40.4009,40.41,342978.0
2019-03-19 10:30:00,44.75,44.85,44.73,44.84,47215.0,40.41,40.5003,40.3919,40.4912,47215.0
2019-03-19 10:40:00,44.83,44.84,44.76,44.78,33398.0,40.4822,40.4912,40.419,40.4371,33398.0
2019-03-19 10:50:00,44.77,44.77,44.66,44.66,50400.0,40.428,40.428,40.3287,40.3287,50400.0
2019-03-19 11:00:00,44.67,44.75,44.67,44.73,58513.0,40.3377,40.41,40.3377,40.3919,58513.0
2019-03-19 11:10:00,44.73,44.81,44.69,44.81,38703.0,40.3919,40.4642,40.3558,40.4642,38703.0
2019-03-19 11:20:00,44.8,44.83,44.78,44.78,72116.0,40.4551,40.4822,40.4371,40.4371,72116.0
2019-03-19 11:30:00,44.78,44.85,44.76,44.84,123086.0,40.4371,40.5003,40.419,40.4912,123086.0
2019-03-19 11:40:00,44.85,44.87,44.8,44.86,37233.0,40.5003,40.5183,40.4551,40.5093,37233.0
2019-03-19 11:50:00,44.87,44.9,44.84,44.88,61326.0,40.5183,40.5454,40.4912,40.5274,61326.0
2019-03-19 12:00:00,44.88,44.99,44.88,44.98,33007.0,40.5274,40.6267,40.5274,40.6177,33007.0
2019-03-19 12:10:00,44.97,45.0,44.92,44.99,298665.0,40.6086,40.6357,40.5635,40.6267,298665.0
2019-03-19 12:20:00,44.98,44.98,44.93,44.94,33163.0,40.6177,40.6177,40.5725,40.5815,33163.0
2019-03-19 12:30:00,44.95,45.0,44.94,44.94,33803.0,40.5906,40.6357,40.5815,40.5815,33803.0
2019-03-19 12:40:00,44.95,44.98,44.77,44.78,136065.0,40.5906,40.6177,40.428,40.4371,136065.0
2019-03-19 12:50:00,44.78,44.82,44.72,44.81,209845.0,40.4371,40.4732,40.3829,40.4642,209845.0
2019-03-19 13:00:00,44.81,44.84,44.77,44.78,88036.0,40.4642,40.4912,40.428,40.4371,88036.0
2019-03-19 13:10:00,44.79,44.84,44.78,44.83,26547.0,40.4461,40.4912,40.4371,40.4822,26547.0
2019-03-19 13:20:00,44.84,44.85,44.78,44.78,12847.0,40.4912,40.5003,40.4371,40.4371,12847.0
2019-03-19 13:30:00,44.78,44.81,44.76,44.76,30247.0,40.4371,40.4642,40.419,40.419,30247.0
2019-03-19 13:40:00,44.76,44.77,44.71,44.74,30254.0,40.419,40.428,40.3739,40.4009,30254.0
2019-03-19 13:50:00,44.75,44.75,44.69,44.7,21531.0,40.41,40.41,40.3558,40.3648,21531.0
2019-03-19 14:00:00,44.7,44.71,44.67,44.68,29210.0,40.3648,40.3739,40.3377,40.3468,29210.0
2019-03-19 14:10:00,44.68,44.68,44.63,44.68,41098.0,40.3468,40.3468,40.3016,40.3468,41098.0
2019-03-19 14:20:00,44.67,44.71,44.64,44.69,321964.0,40.3377,40.3739,40.3106,40.3558,321964.0
2019-03-19 14:30:00,44.69,44.71,44.67,44.69,50858.0,40.3558,40.3739,40.3377,40.3558,50858.0
2019-03-19 14:40:00,44.69,44.73,44.69,44.71,221114.0,40.3558,40.3919,40.3558,40.3739,221114.0
2019-03-19 14:50:00,44.7,44.71,44.66,44.67,48000.0,40.3648,40.3739,40.3287,40.3377,48000.0
2019-03-19 15:00:00,44.68,44.69,44.65,44.67,42163.0,40.3468,40.3558,40.3197,40.3377,42163.0
2019-03-19 15:10:00,44.67,44.68,44.58,44.61,337646.0,40.3377,40.3468,40.2565,40.2836,337646.0
2019-03-19 15:20:00,44.61,44.62,44.55,44.57,53073.0,40.2836,40.2926,40.2294,40.2474,53073.0
2019-03-19 15:30:00,44.56,44.58,44.49,44.49,96510.0,40.2384,40.2565,40.1752,40.1752,96510.0
2019-03-19 15:40:00,44.48,44.53,44.42,44.52,279258.0,40.1662,40.2113,40.112,40.2023,279258.0
2019-03-19 15:50:00,44.53,44.55,44.44,44.53,879763.0,40.2113,40.2294,40.13,40.2113,879763.0
2019-03-20 09:30:00,44.48,44.53,44.39,44.4,92166.0,40.1662,40.2113,40.0849,40.0939,92166.0
2019-03-20 09:40:00,44.4,44.48,44.37,44.47,39346.0,40.0939,40.1662,40.0668,40.1571,39346.0
2019-03-20 09:50:00,44.47,44.51,44.42,44.48,569256.0,40.1571,40.1933,40.112,40.1662,569256.0
2019-03-20 10:00:00,44.48,44.5,44.41,44.45,187415.0,40.1662,40.1842,40.103,40.1391,187415.0
2019-03-20 10:10:00,44.45,44.45,44.35,44.42,419977.0,40.1391,40.1391,40.0488,40.112,419977.0
2019-03-20 10:20:00,44.41,44.43,44.24,44.25,123431.0,40.103,40.121,39.9494,39.9585,123431.0
2019-03-20 10:30:00,44.25,44.28,44.13,44.16,95456.0,39.9585,39.9856,39.8501,39.8772,95456.0
2019-03-20 10:40:00,44.16,44.2,44.11,44.2,64084.0,39.8772,39.9133,39.832,39.9133,64084.0
2019-03-20 10:50:00,44.2,44.2,44.15,44.18,81945.0,39.9133,39.9133,39.8682,39.8953,81945.0
2019-03-20 11:00:00,44.19,44.23,44.16,44.16,80490.0,39.9043,39.9404,39.8772,39.8772,80490.0
2019-03-20 11:10:00,44.16,44.18,44.09,44.16,174812.0,39.8772,39.8953,39.814,39.8772,174812.0
2019-03-20 11:20:00,44.16,44.16,44.11,44.12,197429.0,39.8772,39.8772,39.832,39.8411,197429.0
2019-03-20 11:30:00,44.11,44.11,44.05,44.05,135757.0,39.832,39.832,39.7779,39.7779,135757.0
2019-03-20 11:40:00,44.05,44.06,43.97,43.98,261946.0,39.7779,39.7869,39.7056,39.7147,261946.0
2019-03-20 11:50:00,43.98,43.99,43.85,43.85,160214.0,39.7147,39.7237,39.5973,39.5973,160214.0
2019-03-20 12:00:00,43.85,43.98,43.85,43.97,37620.0,39.5973,39.7147,39.5973,39.7056,37620.0
2019-03-20 12:10:00,43.97,43.98,43.92,43.96,110127.0,39.7056,39.7147,39.6605,39.6966,110127.0
2019-03-20 12:20:00,43.96,43.96,43.9,43.92,39205.0,39.6966,39.6966,39.6424,39.6605,39205.0
2019-03-20 12:30:00,43.92,43.95,43.82,43.93,117153.0,39.6605,39.6876,39.5702,39.6695,117153.0
2019-03-20 12:40:00,43.93,44.01,43.91,43.99,110726.0,39.6695,39.7417,39.6514,39.7237,110726.0
2019-03-20 12:50:00,43.99,44.03,43.95,44.02,33235.0,39.7237,39.7598,39.6876,39.7508,33235.0
2019-03-20 13:00:00,44.02,44.06,43.98,44.04,26042.0,39.7508,39.7869,39.7147,39.7688,26042.0
2019-03-20 13:10:00,44.04,44.07,44.02,44.02,33489.0,39.7688,39.7959,39.7508,39.7508,33489.0
2019-03-20 13:20:00,44.03,44.06,44.0,44.02,28465.0,39.7598,39.7869,39.7327,39.7508,28465.0
2019-03-20 13:30:00,44.01,44.07,44.01,44.06,47722.0,39.7417,39.7959,39.7417,39.7869,47722.0
2019-03-20 13:40:00,44.06,44.09,44.05,44.09,25479.0,39.7869,39.814,39.7779,39.814,25479.0
2019-03-20 13:50:00,44.08,44.19,44.07,44.14,86380.0,39.805,39.9043,39.7959,39.8591,86380.0
2019-03-20 14:00:00,44.14,44.41,44.09,44.4,1034763.0,39.8591,40.103,39.814,40.0939,1034763.0
2019-03-20 14:10:00,44.4,44.43,44.3,44.31,316055.0,40.0939,40.121,40.0036,40.0126,316055.0
2019-03-20 14:20:00,44.31,44.41,44.31,44.41,106922.0,40.0126,40.103,40.0126,40.103,106922.0
2019-03-20 14:30:00,44.41,44.45,44.36,44.41,78606.0,40.103,40.1391,40.0578,40.103,78606.0
2019-03-20 14:40:00,44.41,44.54,44.38,44.5,82597.0,40.103,40.2203,40.0759,40.1842,82597.0
2019-03-20 14:50:00,44.5,44.55,44.4,44.44,139931.0,40.1842,40.2294,40.0939,40.13,139931.0
2019-03-20 15:00:00,44.44,44.53,44.33,44.41,149726.0,40.13,40.2113,40.0307,40.103,149726.0
2019-03-20 15:10:00,44.41,44.43,44.35,44.38,65426.0,40.103,40.121,40.0488,40.0759,65426.0
2019-03-20 15:20:00,44.38,44.4,44.29,44.34,75021.0,40.0759,40.0939,39.9946,40.0397,75021.0
2019-03-20 15:30:00,44.34,44.34,44.09,44.16,387713.0,40.0397,40.0397,39.814,39.8772,387713.0
2019-03-20 15:40:00,44.15,44.27,44.14,44.23,169060.0,39.8682,39.9765,39.8591,39.9404,169060.0
2019-03-20 15:50:00,44.23,44.23,44.13,44.13,470345.0,39.9404,39.9404,39.8501,39.8501,470345.0
2019-03-21 09:30:00,43.96,44.18,43.96,44.12,109680.0,39.6966,39.8953,39.6966,39.8411,109680.0
2019-03-21 09:40:00,44.11,44.18,44.08,44.17,184372.0,39.832,39.8953,39.805,39.8862,184372.0
2019-03-21 09:50:00,44.18,44.24,44.12,44.14,76846.0,39.8953,39.9494,39.8411,39.8591,76846.0
2019-03-21 10:00:00,44.14,44.31,44.14,44.27,155130.0,39.8591,40.0126,39.8591,39.9765,155130.0
2019-03-21 10:10:00,44.28,44.29,44.19,44.2,67013.0,39.9856,39.9946,39.9043,39.9133,67013.0
2019-03-21 10:20:00,44.21,44.33,44.2,44.32,45469.0,39.9223,40.0307,39.9133,40.0217,45469.0
2019-03-21 10:30:00,44.32,44.36,44.27,44.36,73272.0,40.0217,40.0578,39.9765,40.0578,73272.0
2019-03-21 10:40:00,44.35,44.36,44.3,44.34,57653.0,40.0488,40.0578,40.0036,40.0397,57653.0
2019-03-21 10:50:00,44.34,44.43,44.34,44.38,181411.0,40.0397,40.121,40.0397,40.0759,181411.0
2019-03-21 11:00:00,44.37,44.57,44.36,44.39,147412.0,40.0668,40.2474,40.0578,40.0849,147412.0
2019-03-21 11:10:00,44.39,44.43,44.37,44.41,58609.0,40.0849,40.121,40.0668,40.103,58609.0
2019-03-21 11:20:00,44.41,44.47,44.39,44.4,74639.0,40.103,40.1571,40.0849,40.0939,74639.0
2019-03-21 11:30:00,44.41,44.51,44.36,44.46,159201.0,40.103,40.1933,40.0578,40.1481,159201.0
2019-03-21 11:40:00,44.45,44.51,44.45,44.47,54724.0,40.1391,40.1933,40.1391,40.1571,54724.0
2019-03-21 11:50:00,44.47,44.54,44.47,44.51,133483.0,40.1571,40.2203,40.1571,40.1933,133483.0
2019-03-21 12:00:00,44.51,44.52,44.42,44.45,32135.0,40.1933,40.2023,40.112,40.1391,32135.0
2019-03-21 12:10:00,44.45,44.51,44.45,44.48,48317.0,40.1391,40.1933,40.1391,40.1662,48317.0
2019-03-21 12:20:00,44.47,44.57,44.47,44.49,352848.0,40.1571,40.2474,40.1571,40.1752,352848.0
2019-03-21 12:30:00,44.48,44.49,44.42,44.43,47063.0,40.1662,40.1752,40.112,40.121,47063.0
2019-03-21 12:40:00,44.43,44.5,44.43,44.46,37208.0,40.121,40.1842,40.121,40.1481,37208.0
2019-03-21 12:50:00,44.46,44.47,44.4,44.42,43012.0,40.1481,40.1571,40.0939,40.112,43012.0
2019-03-21 13:00:00,44.43,44.55,44.41,44.53,37094.0,40.121,40.2294,40.103,40.2113,37094.0
2019-03-21 13:10:00,44.54,44.56,44.46,44.47,61482.0,40.2203,40.2384,40.1481,40.1571,61482.0
2019-03-21 13:20:00,44.46,44.52,44.44,44.52,71162.0,40.1481,40.2023,40.13,40.2023,71162.0
2019-03-21 13:30:00,44.51,44.54,44.42,44.44,143220.0,40.1933,40.2203,40.112,40.13,143220.0
2019-03-21 13:40:00,44.44,44.51,44.43,44.5,100387.0,40.13,40.1933,40.121,40.1842,100387.0
2019-03-21 13:50:00,44.5,44.54,44.43,44.44,74584.0,40.1842,40.2203,40.121,40.13,74584.0
2019-03-21 14:00:00,44.44,44.51,44.43,44.5,83497.0,40.13,40.1933,40.121,40.1842,83497.0
2019-03-21 14:10:00,44.51,44.54,44.49,44.52,48690.0,40.1933,40.2203,40.1752,40.2023,48690.0
2019-03-21 14:20:00,44.52,44.55,44.5,44.53,30902.0,40.2023,40.2294,40.1842,40.2113,30902.0
2019-03-21 14:30:00,44.53,44.61,44.52,44.61,63870.0,40.2113,40.2836,40.2023,40.2836,63870.0
2019-03-21 14:40:00,44.6,44.64,44.59,44.62,73413.0,40.2745,40.3106,40.2655,40.2926,73413.0
2019-03-21 14:50:00,44.63,44.64,44.53,44.53,55493.0,40.3016,40.3106,40.2113,40.2113,55493.0
2019-03-21 15:00:00,44.53,44.6,44.49,44.56,105894.0,40.2113,40.2745,40.1752,40.2384,105894.0
2019-03-21 15:10:00,44.55,44.55,44.46,44.51,45456.0,40.2294,40.2294,40.1481,40.1933,45456.0
2019-03-21 15:20:00,44.52,44.59,44.5,44.54,96905.0,40.2023,40.2655,40.1842,40.2203,96905.0
2019-03-21 15:30:00,44.55,44.58,44.51,44.56,104841.0,40.2294,40.2565,40.1933,40.2384,104841.0
2019-03-21 15:40:00,44.55,44.62,44.54,44.57,105950.0,40.2294,40.2926,40.2203,40.2474,105950.0
2019-03-21 15:50:00,44.57,44.62,44.54,44.58,982101.0,40.2474,40.2926,40.2203,40.2565,982101.0
2019-03-22 09:30:00,44.3,44.48,44.3,44.38,175124.0,40.0036,40.1662,40.0036,40.0759,175124.0
2019-03-22 09:40:00,44.37,44.45,44.26,44.29,114921.0,40.0668,40.1391,39.9675,39.9946,114921.0
2019-03-22 09:50:00,44.3,44.34,44.1,44.12,138830.0,40.0036,40.0397,39.823,39.8411,138830.0
2019-03-22 10:00:00,44.12,44.19,44.09,44.12,364335.0,39.8411,39.9043,39.814,39.8411,364335.0
2019-03-22 10:10:00,44.11,44.16,44.08,44.1,169515.0,39.832,39.8772,39.805,39.823,169515.0
2019-03-22 10:20:00,44.1,44.14,44.01,44.02,71439.0,39.823,39.8591,39.7417,39.7508,71439.0
2019-03-22 10:30:00,44.02,44.14,44.02,44.11,92471.0,39.7508,39.8591,39.7508,39.832,92471.0
2019-03-22 10:40:00,44.12,44.12,43.94,43.95,425279.0,39.8411,39.8411,39.6785,39.6876,425279.0
2019-03-22 10:50:00,43.94,43.95,43.85,43.85,468982.0,39.6785,39.6876,39.5973,39.5973,468982.0
2019-03-22 11:00:00,43.85,43.88,43.78,43.79,412229.0,39.5973,39.6244,39.5341,39.5431,412229.0
2019-03-22 11:10:00,43.79,43.89,43.77,43.86,83075.0,39.5431,39.6334,39.525,39.6063,83075.0
2019-03-22 11:20:00,43.86,43.87,43.75,43.77,103924.0,39.6063,39.6153,39.507,39.525,103924.0
2019-03-22 11:30:00,43.76,43.83,43.7,43.7,75417.0,39.516,39.5792,39.4618,39.4618,75417.0
2019-03-22 11:40:00,43.71,43.73,43.6,43.62,128751.0,39.4708,39.4889,39.3715,39.3896,128751.0
2019-03-22 11:50:00,43.62,43.63,43.42,43.42,134453.0,39.3896,39.3986,39.209,39.209,134453.0
2019-03-22 12:00:00,43.41,43.56,43.41,43.5,201369.0,39.1999,39.3354,39.1999,39.2812,201369.0
2019-03-22 12:10:00,43.49,43.51,43.43,43.48,76449.0,39.2722,39.2902,39.218,39.2631,76449.0
2019-03-22 12:20:00,43.49,43.6,43.44,43.48,145893.0,39.2722,39.3715,39.227,39.2631,145893.0
2019-03-22 12:30:00,43.47,43.53,43.43,43.45,83838.0,39.2541,39.3083,39.218,39.2361,83838.0
2019-03-22 12:40:00,43.45,43.46,43.35,43.43,159020.0,39.2361,39.2451,39.1458,39.218,159020.0
2019-03-22 12:50:00,43.43,43.57,43.43,43.56,65415.0,39.218,39.3444,39.218,39.3354,65415.0
2019-03-22 13:00:00,43.56,43.63,43.55,43.63,42966.0,39.3354,39.3986,39.3264,39.3986,42966.0
2019-03-22 13:10:00,43.64,43.65,43.54,43.58,241856.0,39.4076,39.4167,39.3173,39.3534,241856.0
2019-03-22 13:20:00,43.59,43.6,43.5,43.52,41360.0,39.3625,39.3715,39.2812,39.2993,41360.0
2019-03-22 13:30:00,43.52,43.57,43.51,43.52,98561.0,39.2993,39.3444,39.2902,39.2993,98561.0
2019-03-22 13:40:00,43.53,43.56,43.51,43.51,63420.0,39.3083,39.3354,39.2902,39.2902,63420.0
2019-03-22 13:50:00,43.5,43.52,43.42,43.46,70820.0,39.2812,39.2993,39.209,39.2451,70820.0
2019-03-22 14:00:00,43.45,43.56,43.44,43.55,57574.0,39.2361,39.3354,39.227,39.3264,57574.0
2019-03-22 14:10:00,43.55,43.7,43.55,43.65,173697.0,39.3264,39.4618,39.3264,39.4167,173697.0
2019-03-22 14:20:00,43.66,43.72,43.66,43.71,158075.0,39.4257,39.4799,39.4257,39.4708,158075.0
2019-03-22 14:30:00,43.7,43.71,43.66,43.7,277767.0,39.4618,39.4708,39.4257,39.4618,277767.0
2019-03-22 14:40:00,43.7,43.81,43.7,43.79,70568.0,39.4618,39.5611,39.4618,39.5431,70568.0
2019-03-22 14:50:00,43.8,43.86,43.79,43.85,235013.0,39.5521,39.6063,39.5431,39.5973,235013.0
2019-03-22 15:00:00,43.85,43.9,43.77,43.78,84658.0,39.5973,39.6424,39.525,39.5341,84658.0
2019-03-22 15:10:00,43.78,43.79,43.69,43.72,189417.0,39.5341,39.5431,39.4528,39.4799,189417.0
2019-03-22 15:20:00,43.72,43.76,43.67,43.68,48155.0,39.4799,39.516,39.4347,39.4437,48155.0
2019-03-22 15:30:00,43.67,43.67,43.57,43.57,157045.0,39.4347,39.4347,39.3444,39.3444,157045.0
2019-03-22 15:40:00,43.57,43.62,43.52,43.6,185313.0,39.3444,39.3896,39.2993,39.3715,185313.0
2019-03-22 15:50:00,43.6,43.6,43.42,43.43,457080.0,39.3715,39.3715,39.209,39.218,457080.0
2019-03-25 09:30:00,43.39,43.68,43.25,43.68,164431.0,39.1819,39.4437,39.0555,39.4437,164431.0
2019-03-25 09:40:00,43.68,43.68,43.37,43.4,181114.0,39.4437,39.4437,39.1638,39.1909,181114.0
2019-03-25 09:50:00,43.41,43.58,43.41,43.52,221492.0,39.1999,39.3534,39.1999,39.2993,221492.0
2019-03-25 10:00:00,43.52,43.63,43.49,43.55,89622.0,39.2993,39.3986,39.2722,39.3264,89622.0
2019-03-25 10:10:00,43.54,43.58,43.47,43.55,67307.0,39.3173,39.3534,39.2541,39.3264,67307.0
2019-03-25 10:20:00,43.55,43.69,43.52,43.68,105698.0,39.3264,39.4528,39.2993,39.4437,105698.0
2019-03-25 10:30:00,43.68,43.78,43.65,43.69,91282.0,39.4437,39.5341,39.4167,39.4528,91282.0
2019-03-25 10:40:00,43.69,43.84,43.68,43.84,324760.0,39.4528,39.5882,39.4437,39.5882,324760.0
2019-03-25 10:50:00,43.85,44.03,43.85,43.94,371355.0,39.5973,39.7598,39.5973,39.6785,371355.0
2019-03-25 11:00:00,43.94,44.05,43.92,44.03,562686.0,39.6785,39.7779,39.6605,39.7598,562686.0
2019-03-25 11:10:00,44.03,44.21,43.97,44.2,197174.0,39.7598,39.9223,39.7056,39.9133,197174.0
2019-03-25 11:20:00,44.2,44.3,44.17,44.28,192341.0,39.9133,40.0036,39.8862,39.9856,192341.0
2019-03-25 11:30:00,44.28,44.28,44.11,44.15,207958.0,39.9856,39.9856,39.832,39.8682,207958.0
2019-03-25 11:40:00,44.16,44.16,43.94,43.95,148163.0,39.8772,39.8772,39.6785,39.6876,148163.0
2019-03-25 11:50:00,43.94,44.04,43.94,43.98,105238.0,39.6785,39.7688,39.6785,39.7147,105238.0
2019-03-25 12:00:00,43.98,44.08,43.96,44.04,95881.0,39.7147,39.805,39.6966,39.7688,95881.0
2019-03-25 12:10:00,44.03,44.12,43.99,44.11,82082.0,39.7598,39.8411,39.7237,39.832,82082.0
2019-03-25 12:20:00,44.12,44.16,44.09,44.1,52399.0,39.8411,39.8772,39.814,39.823,52399.0
2019-03-25 12:30:00,44.09,44.12,43.93,43.95,151324.0,39.814,39.8411,39.6695,39.6876,151324.0
2019-03-25 12:40:00,43.94,43.97,43.87,43.92,298224.0,39.6785,39.7056,39.6153,39.6605,298224.0
2019-03-25 12:50:00,43.92,44.08,43.92,44.08,120869.0,39.6605,39.805,39.6605,39.805,120869.0
2019-03-25 13:00:00,44.08,44.08,43.97,44.02,103504.0,39.805,39.805,39.7056,39.7508,103504.0
2019-03-25 13:10:00,44.01,44.08,43.98,44.0,157116.0,39.7417,39.805,39.7147,39.7327,157116.0
2019-03-25 13:20:00,44.0,44.01,43.94,43.96,152266.0,39.7327,39.7417,39.6785,39.6966,152266.0
2019-03-25 13:30:00,43.96,44.01,43.91,43.99,162243.0,39.6966,39.7417,39.6514,39.7237,162243.0
2019-03-25 13:40:00,43.99,44.0,43.85,43.87,104308.0,39.7237,39.7327,39.5973,39.6153,104308.0
2019-03-25 13:50:00,43.87,43.89,43.81,43.84,111425.0,39.6153,39.6334,39.5611,39.5882,111425.0
2019-03-25 14:00:00,43.83,43.84,43.74,43.74,423982.0,39.5792,39.5882,39.4979,39.4979,423982.0
2019-03-25 14:10:00,43.75,43.83,43.74,43.76,55326.0,39.507,39.5792,39.4979,39.516,55326.0
2019-03-25 14:20:00,43.77,43.78,43.73,43.78,27933.0,39.525,39.5341,39.4889,39.5341,27933.0
2019-03-25 14:30:00,43.8,43.86,43.79,43.85,35644.0,39.5521,39.6063,39.5431,39.5973,35644.0
2019-03-25 14:40:00,43.84,43.92,43.84,43.9,36340.0,39.5882,39.6605,39.5882,39.6424,36340.0
2019-03-25 14:50:00,43.9,43.9,43.84,43.9,39821.0,39.6424,39.6424,39.5882,39.6424,39821.0
2019-03-25 15:00:00,43.91,43.97,43.87,43.9,118297.0,39.6514,39.7056,39.6153,39.6424,118297.0
2019-03-25 15:10:00,43.9,43.97,43.9,43.91,85014.0,39.6424,39.7056,39.6424,39.6514,85014.0
2019-03-25 15:20:00,43.9,44.02,43.88,43.97,76441.0,39.6424,39.7508,39.6244,39.7056,76441.0
2019-03-25 15:30:00,43.97,43.98,43.92,43.94,84898.0,39.7056,39.7147,39.6605,39.6785,84898.0
2019-03-25 15:40:00,43.93,44.01,43.91,43.91,131706.0,39.6695,39.7417,39.6514,39.6514,131706.0
2019-03-25 15:50:00,43.91,43.97,43.89,43.92,495987.0,39.6514,39.7056,39.6334,39.6605,495987.0
2019-03-26 09:30:00,44.26,44.43,44.21,44.43,298885.0,39.9675,40.121,39.9223,40.121,298885.0
2019-03-26 09:40:00,44.43,44.56,44.32,44.34,237584.0,40.121,40.2384,40.0217,40.0397,237584.0
2019-03-26 09:50:00,44.34,44.45,44.28,44.45,144173.0,40.0397,40.1391,39.9856,40.1391,144173.0
2019-03-26 10:00:00,44.45,44.46,44.35,44.39,178014.0,40.1391,40.1481,40.0488,40.0849,178014.0
2019-03-26 10:10:00,44.39,44.55,44.37,44.55,107926.0,40.0849,40.2294,40.0668,40.2294,107926.0
2019-03-26 10:20:00,44.55,44.58,44.48,44.55,115487.0,40.2294,40.2565,40.1662,40.2294,115487.0
2019-03-26 10:30:00,44.56,44.56,44.46,44.52,88012.0,40.2384,40.2384,40.1481,40.2023,88012.0
2019-03-26 10:40:00,44.52,44.63,44.45,44.63,90791.0,40.2023,40.3016,40.1391,40.3016,90791.0
2019-03-26 10:50:00,44.64,44.68,44.59,44.62,227945.0,40.3106,40.3468,40.2655,40.2926,227945.0
2019-03-26 11:00:00,44.61,44.65,44.55,44.55,75467.0,40.2836,40.3197,40.2294,40.2294,75467.0
2019-03-26 11:10:00,44.54,44.54,44.44,44.46,128987.0,40.2203,40.2203,40.13,40.1481,128987.0
2019-03-26 11:20:00,44.46,44.49,44.43,44.48,83442.0,40.1481,40.1752,40.121,40.1662,83442.0
2019-03-26 11:30:00,44.48,44.5,44.42,44.48,54827.0,40.1662,40.1842,40.112,40.1662,54827.0
2019-03-26 11:40:00,44.48,44.55,44.42,44.44,67999.0,40.1662,40.2294,40.112,40.13,67999.0
2019-03-26 11:50:00,44.45,44.45,44.34,44.39,131172.0,40.1391,40.1391,40.0397,40.0849,131172.0
2019-03-26 12:00:00,44.39,44.43,44.34,44.35,100707.0,40.0849,40.121,40.0397,40.0488,100707.0
2019-03-26 12:10:00,44.34,44.37,44.3,44.32,82585.0,40.0397,40.0668,40.0036,40.0217,82585.0
2019-03-26 12:20:00,44.33,44.33,44.15,44.2,82722.0,40.0307,40.0307,39.8682,39.9133,82722.0
2019-03-26 12:30:00,44.2,44.27,44.2,44.21,36684.0,39.9133,39.9765,39.9133,39.9223,36684.0
2019-03-26 12:40:00,44.22,44.23,44.17,44.18,31186.0,39.9314,39.9404,39.8862,39.8953,31186.0
2019-03-26 12:50:00,44.18,44.22,44.15,44.19,57645.0,39.8953,39.9314,39.8682,39.9043,57645.0
2019-03-26 13:00:00,44.19,44.21,44.16,44.21,43636.0,39.9043,39.9223,39.8772,39.9223,43636.0
2019-03-26 13:10:00,44.21,44.26,44.21,44.25,33199.0,39.9223,39.9675,39.9223,39.9585,33199.0
2019-03-26 13:20:00,44.25,44.25,44.18,44.19,60375.0,39.9585,39.9585,39.8953,39.9043,60375.0
2019-03-26 13:30:00,44.18,44.2,44.08,44.1,63712.0,39.8953,39.9133,39.805,39.823,63712.0
2019-03-26 13:40:00,44.11,44.16,44.1,44.15,123359.0,39.832,39.8772,39.823,39.8682,123359.0
2019-03-26 13:50:00,44.15,44.16,44.07,44.09,61889.0,39.8682,39.8772,39.7959,39.814,61889.0
2019-03-26 14:00:00,44.08,44.14,44.06,44.09,33621.0,39.805,39.8591,39.7869,39.814,33621.0
2019-03-26 14:10:00,44.09,44.1,44.04,44.09,41989.0,39.814,39.823,39.7688,39.814,41989.0
2019-03-26 14:20:00,44.1,44.13,44.07,44.08,42045.0,39.823,39.8501,39.7959,39.805,42045.0
2019-03-26 14:30:00,44.08,44.11,44.04,44.11,77122.0,39.805,39.832,39.7688,39.832,77122.0
2019-03-26 14:40:00,44.11,44.22,44.11,44.21,59062.0,39.832,39.9314,39.832,39.9223,59062.0
2019-03-26 14:50:00,44.21,44.26,44.16,44.26,49793.0,39.9223,39.9675,39.8772,39.9675,49793.0
2019-03-26 15:00:00,44.27,44.33,44.25,44.26,66287.0,39.9765,40.0307,39.9585,39.9675,66287.0
2019-03-26 15:10:00,44.26,44.28,44.22,44.22,77763.0,39.9675,39.9856,39.9314,39.9314,77763.0
2019-03-26 15:20:00,44.23,44.24,44.16,44.16,55508.0,39.9404,39.9494,39.8772,39.8772,55508.0
2019-03-26 15:30:00,44.16,44.2,44.14,44.16,81469.0,39.8772,39.9133,39.8591,39.8772,81469.0
2019-03-26 15:40:00,44.16,44.21,44.11,44.19,171957.0,39.8772,39.9223,39.832,39.9043,171957.0
2019-03-26 15:50:00,44.19,44.28,44.17,44.25,765282.0,39.9043,39.9856,39.8862,39.9585,765282.0
2019-03-27 09:30:00,44.27,44.68,44.24,44.68,186710.0,39.9765,40.3468,39.9494,40.3468,186710.0
2019-03-27 09:40:00,44.68,44.78,44.56,44.66,204716.0,40.3468,40.4371,40.2384,40.3287,204716.0
2019-03-27 09:50:00,44.67,44.78,44.52,44.54,72066.0,40.3377,40.4371,40.2023,40.2203,72066.0
2019-03-27 10:00:00,44.54,44.65,44.51,44.64,121264.0,40.2203,40.3197,40.1933,40.3106,121264.0
2019-03-27 10:10:00,44.65,44.83,44.62,44.83,430590.0,40.3197,40.4822,40.2926,40.4822,430590.0
2019-03-27 10:20:00,44.84,44.96,44.79,44.85,637535.0,40.4912,40.5996,40.4461,40.5003,637535.0
2019-03-27 10:30:00,44.85,44.87,44.68,44.69,136908.0,40.5003,40.5183,40.3468,40.3558,136908.0
2019-03-27 10:40:00,44.68,44.71,44.58,44.69,246091.0,40.3468,40.3739,40.2565,40.3558,246091.0
2019-03-27 10:50:00,44.68,44.71,44.63,44.68,222234.0,40.3468,40.3739,40.3016,40.3468,222234.0
2019-03-27 11:00:00,44.68,44.73,44.58,44.62,107636.0,40.3468,40.3919,40.2565,40.2926,107636.0
2019-03-27 11:10:00,44.62,44.65,44.43,44.48,185120.0,40.2926,40.3197,40.121,40.1662,185120.0
2019-03-27 11:20:00,44.47,44.53,44.39,44.4,95382.0,40.1571,40.2113,40.0849,40.0939,95382.0
2019-03-27 11:30:00,44.4,44.45,44.28,44.34,119429.0,40.0939,40.1391,39.9856,40.0397,119429.0
2019-03-27 11:40:00,44.34,44.36,44.22,44.25,149666.0,40.0397,40.0578,39.9314,39.9585,149666.0
2019-03-27 11:50:00,44.25,44.41,44.23,44.37,154788.0,39.9585,40.103,39.9404,40.0668,154788.0
2019-03-27 12:00:00,44.36,44.47,44.31,44.47,205465.0,40.0578,40.1571,40.0126,40.1571,205465.0
2019-03-27 12:10:00,44.47,44.52,44.43,44.47,114049.0,40.1571,40.2023,40.121,40.1571,114049.0
2019-03-27 12:20:00,44.48,44.62,44.48,44.59,90503.0,40.1662,40.2926,40.1662,40.2655,90503.0
2019-03-27 12:30:00,44.58,44.63,44.57,44.6,105108.0,40.2565,40.3016,40.2474,40.2745,105108.0
2019-03-27 12:40:00,44.6,44.62,44.52,44.58,157042.0,40.2745,40.2926,40.2023,40.2565,157042.0
2019-03-27 12:50:00,44.57,44.6,44.52,44.52,45684.0,40.2474,40.2745,40.2023,40.2023,45684.0
2019-03-27 13:00:00,44.52,44.53,44.45,44.45,101137.0,40.2023,40.2113,40.1391,40.1391,101137.0
2019-03-27 13:10:00,44.45,44.65,44.45,44.6,90537.0,40.1391,40.3197,40.1391,40.2745,90537.0
2019-03-27 13:20:00,44.6,44.65,44.58,44.63,101539.0,40.2745,40.3197,40.2565,40.3016,101539.0
2019-03-27 13:30:00,44.63,44.68,44.62,44.67,143994.0,40.3016,40.3468,40.2926,40.3377,143994.0
2019-03-27 13:40:00,44.67,44.77,44.67,44.72,49097.0,40.3377,40.428,40.3377,40.3829,49097.0
2019-03-27 13:50:00,44.72,44.78,44.7,44.72,50950.0,40.3829,40.4371,40.3648,40.3829,50950.0
2019-03-27 14:00:00,44.73,44.79,44.73,44.76,164231.0,40.3919,40.4461,40.3919,40.419,164231.0
2019-03-27 14:10:00,44.76,44.84,44.75,44.79,147320.0,40.419,40.4912,40.41,40.4461,147320.0
2019-03-27 14:20:00,44.79,44.79,44.74,44.76,92011.0,40.4461,40.4461,40.4009,40.419,92011.0
2019-03-27 14:30:00,44.76,44.8,44.63,44.63,56230.0,40.419,40.4551,40.3016,40.3016,56230.0
2019-03-27 14:40:00,44.63,44.67,44.61,44.65,27592.0,40.3016,40.3377,40.2836,40.3197,27592.0
2019-03-27 14:50:00,44.65,44.72,44.63,44.66,59088.0,40.3197,40.3829,40.3016,40.3287,59088.0
2019-03-27 15:00:00,44.66,44.67,44.61,44.63,36482.0,40.3287,40.3377,40.2836,40.3016,36482.0
2019-03-27 15:10:00,44.63,44.7,44.62,44.69,101563.0,40.3016,40.3648,40.2926,40.3558,101563.0
2019-03-27 15:20:00,44.69,44.78,44.66,44.78,169516.0,40.3558,40.4371,40.3287,40.4371,169516.0
2019-03-27 15:30:00,44.79,44.87,44.78,44.82,247543.0,40.4461,40.5183,40.4371,40.4732,247543.0
2019-03-27 15:40:00,44.82,44.85,44.76,44.76,232059.0,40.4732,40.5003,40.419,40.419,232059.0
2019-03-27 15:50:00,44.76,44.78,44.69,44.69,667861.0,40.419,40.4371,40.3558,40.3558,667861.0
2019-03-28 09:30:00,45.16,45.34,45.05,45.27,871095.0,40.7802,40.9428,40.6809,40.8795,871095.0
2019-03-28 09:40:00,45.28,45.32,45.18,45.24,466768.0,40.8886,40.9247,40.7983,40.8525,466768.0
2019-03-28 09:50:00,45.24,45.25,45.14,45.17,224527.0,40.8525,40.8615,40.7622,40.7892,224527.0
2019-03-28 10:00:00,45.17,45.27,45.17,45.21,219558.0,40.7892,40.8795,40.7892,40.8254,219558.0
2019-03-28 10:10:00,45.21,45.23,45.1,45.15,222138.0,40.8254,40.8434,40.726,40.7712,222138.0
2019-03-28 10:20:00,45.15,45.17,45.06,45.08,182801.0,40.7712,40.7892,40.6899,40.708,182801.0
2019-03-28 10:30:00,45.08,45.14,44.93,44.93,142824.0,40.708,40.7622,40.5725,40.5725,142824.0
2019-03-28 10:40:00,44.93,45.06,44.93,45.02,81551.0,40.5725,40.6899,40.5725,40.6538,81551.0
2019-03-28 10:50:00,45.02,45.04,44.95,45.01,100296.0,40.6538,40.6719,40.5906,40.6448,100296.0
2019-03-28 11:00:00,45.02,45.02,44.81,44.82,165298.0,40.6538,40.6538,40.4642,40.4732,165298.0
2019-03-28 11:10:00,44.82,44.87,44.78,44.78,78710.0,40.4732,40.5183,40.4371,40.4371,78710.0
2019-03-28 11:20:00,44.78,44.81,44.67,44.68,144143.0,40.4371,40.4642,40.3377,40.3468,144143.0
2019-03-28 11:30:00,44.68,44.72,44.63,44.72,111427.0,40.3468,40.3829,40.3016,40.3829,111427.0
2019-03-28 11:40:00,44.72,44.81,44.63,44.8,230237.0,40.3829,40.4642,40.3016,40.4551,230237.0
2019-03-28 11:50:00,44.81,44.83,44.77,44.82,234876.0,40.4642,40.4822,40.428,40.4732,234876.0
2019-03-28 12:00:00,44.82,44.82,44.73,44.75,58008.0,40.4732,40.4732,40.3919,40.41,58008.0
2019-03-28 12:10:00,44.75,44.75,44.68,44.74,66728.0,40.41,40.41,40.3468,40.4009,66728.0
2019-03-28 12:20:00,44.74,44.77,44.7,44.73,52124.0,40.4009,40.428,40.3648,40.3919,52124.0
2019-03-28 12:30:00,44.74,44.76,44.67,44.73,50776.0,40.4009,40.419,40.3377,40.3919,50776.0
2019-03-28 12:40:00,44.74,44.79,44.73,44.75,64802.0,40.4009,40.4461,40.3919,40.41,64802.0
2019-03-28 12:50:00,44.76,44.86,44.76,44.85,34371.0,40.419,40.5093,40.419,40.5003,34371.0
2019-03-28 13:00:00,44.85,44.92,44.85,44.89,44524.0,40.5003,40.5635,40.5003,40.5364,44524.0
2019-03-28 13:10:00,44.9,44.95,44.9,44.93,31067.0,40.5454,40.5906,40.5454,40.5725,31067.0
2019-03-28 13:20:00,44.93,44.97,44.92,44.95,37000.0,40.5725,40.6086,40.5635,40.5906,37000.0
2019-03-28 13:30:00,44.94,44.97,44.92,44.93,152441.0,40.5815,40.6086,40.5635,40.5725,152441.0
2019-03-28 13:40:00,44.93,44.94,44.9,44.92,71683.0,40.5725,40.5815,40.5454,40.5635,71683.0
2019-03-28 13:50:00,44.93,45.0,44.92,45.0,66121.0,40.5725,40.6357,40.5635,40.6357,66121.0
2019-03-28 14:00:00,44.99,45.02,44.96,44.96,61569.0,40.6267,40.6538,40.5996,40.5996,61569.0
2019-03-28 14:10:00,44.96,45.01,44.96,44.97,47169.0,40.5996,40.6448,40.5996,40.6086,47169.0
2019-03-28 14:20:00,44.98,44.98,44.94,44.97,28257.0,40.6177,40.6177,40.5815,40.6086,28257.0
2019-03-28 14:30:00,44.96,44.96,44.89,44.91,44786.0,40.5996,40.5996,40.5364,40.5545,44786.0
2019-03-28 14:40:00,44.92,44.94,44.85,44.85,55234.0,40.5635,40.5815,40.5003,40.5003,55234.0
2019-03-28 14:50:00,44.85,44.86,44.8,44.86,96756.0,40.5003,40.5093,40.4551,40.5093,96756.0
2019-03-28 15:00:00,44.86,44.92,44.83,44.87,101878.0,40.5093,40.5635,40.4822,40.5183,101878.0
2019-03-28 15:10:00,44.87,44.9,44.86,44.88,117608.0,40.5183,40.5454,40.5093,40.5274,117608.0
2019-03-28 15:20:00,44.88,44.92,44.85,44.87,131017.0,40.5274,40.5635,40.5003,40.5183,131017.0
2019-03-28 15:30:00,44.87,44.89,44.84,44.85,135219.0,40.5183,40.5364,40.4912,40.5003,135219.0
2019-03-28 15:40:00,44.85,44.91,44.84,44.85,192756.0,40.5003,40.5545,40.4912,40.5003,192756.0
2019-03-28 15:50:00,44.85,44.93,44.82,44.88,692851.0,40.5003,40.5725,40.4732,40.5274,692851.0
2019-03-29 09:30:00,45.07,45.17,44.95,44.95,354407.0,40.6989,40.7892,40.5906,40.5906,354407.0
2019-03-29 09:40:00,44.95,45.1,44.89,45.01,206577.0,40.5906,40.726,40.5364,40.6448,206577.0
2019-03-29 09:50:00,45.01,45.1,44.96,45.02,207348.0,40.6448,40.726,40.5996,40.6538,207348.0
2019-03-29 10:00:00,45.02,45.12,45.01,45.09,126003.0,40.6538,40.7441,40.6448,40.717,126003.0
2019-03-29 10:10:00,45.09,45.1,45.01,45.04,126667.0,40.717,40.726,40.6448,40.6719,126667.0
2019-03-29 10:20:00,45.05,45.09,44.99,45.09,78326.0,40.6809,40.717,40.6267,40.717,78326.0
2019-03-29 10:30:00,45.09,45.14,45.05,45.11,39046.0,40.717,40.7622,40.6809,40.7351,39046.0
2019-03-29 10:40:00,45.12,45.13,45.01,45.03,58060.0,40.7441,40.7531,40.6448,40.6628,58060.0
2019-03-29 10:50:00,45.02,45.05,44.99,45.03,81763.0,40.6538,40.6809,40.6267,40.6628,81763.0
2019-03-29 11:00:00,45.02,45.04,44.97,45.02,74092.0,40.6538,40.6719,40.6086,40.6538,74092.0
2019-03-29 11:10:00,45.01,45.02,44.96,45.01,35404.0,40.6448,40.6538,40.5996,40.6448,35404.0
2019-03-29 11:20:00,45.0,45.03,44.97,45.01,70847.0,40.6357,40.6628,40.6086,40.6448,70847.0
2019-03-29 11:30:00,45.01,45.04,44.96,45.04,80227.0,40.6448,40.6719,40.5996,40.6719,80227.0
2019-03-29 11:40:00,45.04,45.05,44.97,44.99,67833.0,40.6719,40.6809,40.6086,40.6267,67833.0
2019-03-29 11:50:00,44.99,45.03,44.96,44.98,58005.0,40.6267,40.6628,40.5996,40.6177,58005.0
2019-03-29 12:00:00,44.98,44.98,44.87,44.9,140704.0,40.6177,40.6177,40.5183,40.5454,140704.0
2019-03-29 12:10:00,44.9,44.92,44.83,44.9,176145.0,40.5454,40.5635,40.4822,40.5454,176145.0
2019-03-29 12:20:00,44.91,45.02,44.91,44.99,43483.0,40.5545,40.6538,40.5545,40.6267,43483.0
2019-03-29 12:30:00,44.99,45.05,44.97,45.05,35960.0,40.6267,40.6809,40.6086,40.6809,35960.0
2019-03-29 12:40:00,45.05,45.06,44.98,44.99,39117.0,40.6809,40.6899,40.6177,40.6267,39117.0
2019-03-29 12:50:00,44.99,45.07,44.97,45.06,181527.0,40.6267,40.6989,40.6086,40.6899,181527.0
2019-03-29 13:00:00,45.06,45.1,45.03,45.1,98214.0,40.6899,40.726,40.6628,40.726,98214.0
2019-03-29 13:10:00,45.11,45.13,45.04,45.05,29893.0,40.7351,40.7531,40.6719,40.6809,29893.0
2019-03-29 13:20:00,45.04,45.05,45.01,45.05,34001.0,40.6719,40.6809,40.6448,40.6809,34001.0
2019-03-29 13:30:00,45.05,45.06,45.02,45.05,33834.0,40.6809,40.6899,40.6538,40.6809,33834.0
2019-03-29 13:40:00,45.04,45.07,44.93,45.01,97377.0,40.6719,40.6989,40.5725,40.6448,97377.0
2019-03-29 13:50:00,45.01,45.02,44.99,45.01,235936.0,40.6448,40.6538,40.6267,40.6448,235936.0
2019-03-29 14:00:00,45.0,45.05,44.98,45.03,58714.0,40.6357,40.6809,40.6177,40.6628,58714.0
2019-03-29 14:10:00,45.04,45.06,45.02,45.03,142731.0,40.6719,40.6899,40.6538,40.6628,142731.0
2019-03-29 14:20:00,45.03,45.06,45.0,45.05,77365.0,40.6628,40.6899,40.6357,40.6809,77365.0
2019-03-29 14:30:00,45.05,45.07,45.0,45.0,127791.0,40.6809,40.6989,40.6357,40.6357,127791.0
2019-03-29 14:40:00,45.0,45.02,44.97,45.01,118151.0,40.6357,40.6538,40.6086,40.6448,118151.0
2019-03-29 14:50:00,45.01,45.11,45.0,45.07,383070.0,40.6448,40.7351,40.6357,40.6989,383070.0
2019-03-29 15:00:00,45.08,45.09,45.01,45.04,72694.0,40.708,40.717,40.6448,40.6719,72694.0
2019-03-29 15:10:00,45.04,45.07,45.02,45.04,92010.0,40.6719,40.6989,40.6538,40.6719,92010.0
2019-03-29 15:20:00,45.04,45.04,44.96,44.98,140504.0,40.6719,40.6719,40.5996,40.6177,140504.0
2019-03-29 15:30:00,44.98,45.04,44.95,45.04,174923.0,40.6177,40.6719,40.5906,40.6719,174923.0
2019-03-29 15:40:00,45.03,45.04,44.97,44.98,161361.0,40.6628,40.6719,40.6086,40.6177,161361.0
2019-03-29 15:50:00,44.98,45.04,44.96,45.02,511074.0,40.6177,40.6719,40.5996,40.6538,511074.0
2019-04-01 09:30:00,45.21,45.38,45.12,45.19,244054.0,40.8254,40.9789,40.7441,40.8073,244054.0
2019-04-01 09:40:00,45.19,45.21,45.04,45.1,164225.0,40.8073,40.8254,40.6719,40.726,164225.0
2019-04-01 09:50:00,45.1,45.23,45.07,45.09,104884.0,40.726,40.8434,40.6989,40.717,104884.0
2019-04-01 10:00:00,45.09,45.29,45.09,45.23,138679.0,40.717,40.8976,40.717,40.8434,138679.0
2019-04-01 10:10:00,45.23,45.36,45.21,45.33,88353.0,40.8434,40.9608,40.8254,40.9337,88353.0
2019-04-01 10:20:00,45.33,45.35,45.22,45.26,80691.0,40.9337,40.9518,40.8344,40.8705,80691.0
2019-04-01 10:30:00,45.26,45.33,45.2,45.25,99281.0,40.8705,40.9337,40.8163,40.8615,99281.0
2019-04-01 10:40:00,45.26,45.3,45.16,45.19,70031.0,40.8705,40.9066,40.7802,40.8073,70031.0
2019-04-01 10:50:00,45.19,45.2,45.09,45.17,402348.0,40.8073,40.8163,40.717,40.7892,402348.0
2019-04-01 11:00:00,45.18,45.22,45.16,45.2,41238.0,40.7983,40.8344,40.7802,40.8163,41238.0
2019-04-01 11:10:00,45.2,45.21,45.13,45.19,58873.0,40.8163,40.8254,40.7531,40.8073,58873.0
2019-04-01 11:20:00,45.19,45.27,45.17,45.25,86811.0,40.8073,40.8795,40.7892,40.8615,86811.0
2019-04-01 11:30:00,45.25,45.25,45.13,45.14,86818.0,40.8615,40.8615,40.7531,40.7622,86818.0
2019-04-01 11:40:00,45.14,45.16,45.02,45.08,91212.0,40.7622,40.7802,40.6538,40.708,91212.0
2019-04-01 11:50:00,45.09,45.23,45.08,45.21,52124.0,40.717,40.8434,40.708,40.8254,52124.0
2019-04-01 12:00:00,45.22,45.23,45.16,45.18,45462.0,40.8344,40.8434,40.7802,40.7983,45462.0
2019-04-01 12:10:00,45.18,45.31,45.18,45.3,50833.0,40.7983,40.9157,40.7983,40.9066,50833.0
2019-04-01 12:20:00,45.29,45.31,45.2,45.21,81512.0,40.8976,40.9157,40.8163,40.8254,81512.0
2019-04-01 12:30:00,45.21,45.26,45.18,45.2,78638.0,40.8254,40.8705,40.7983,40.8163,78638.0
2019-04-01 12:40:00,45.21,45.3,45.2,45.3,46927.0,40.8254,40.9066,40.8163,40.9066,46927.0
2019-04-01 12:50:00,45.3,45.33,45.26,45.26,36214.0,40.9066,40.9337,40.8705,40.8705,36214.0
2019-04-01 13:00:00,45.27,45.32,45.24,45.31,31371.0,40.8795,40.9247,40.8525,40.9157,31371.0
2019-04-01 13:10:00,45.31,45.34,45.28,45.28,23519.0,40.9157,40.9428,40.8886,40.8886,23519.0
2019-04-01 13:20:00,45.27,45.32,45.25,45.32,25518.0,40.8795,40.9247,40.8615,40.9247,25518.0
2019-04-01 13:30:00,45.31,45.31,45.28,45.29,32682.0,40.9157,40.9157,40.8886,40.8976,32682.0
2019-04-01 13:40:00,45.29,45.34,45.28,45.3,60557.0,40.8976,40.9428,40.8886,40.9066,60557.0
2019-04-01 13:50:00,45.3,45.37,45.3,45.36,33728.0,40.9066,40.9698,40.9066,40.9608,33728.0
2019-04-01 14:00:00,45.37,45.38,45.31,45.33,197981.0,40.9698,40.9789,40.9157,40.9337,197981.0
2019-04-01 14:10:00,45.34,45.35,45.28,45.3,102480.0,40.9428,40.9518,40.8886,40.9066,102480.0
2019-04-01 14:20:00,45.3,45.33,45.28,45.32,90165.0,40.9066,40.9337,40.8886,40.9247,90165.0
2019-04-01 14:30:00,45.32,45.37,45.32,45.33,115608.0,40.9247,40.9698,40.9247,40.9337,115608.0
2019-04-01 14:40:00,45.32,45.33,45.28,45.31,70677.0,40.9247,40.9337,40.8886,40.9157,70677.0
2019-04-01 14:50:00,45.31,45.36,45.29,45.32,50063.0,40.9157,40.9608,40.8976,40.9247,50063.0
2019-04-01 15:00:00,45.32,45.34,45.3,45.33,125034.0,40.9247,40.9428,40.9066,40.9337,125034.0
2019-04-01 15:10:00,45.32,45.33,45.28,45.3,298972.0,40.9247,40.9337,40.8886,40.9066,298972.0
2019-04-01 15:20:00,45.3,45.37,45.29,45.36,150265.0,40.9066,40.9698,40.8976,40.9608,150265.0
2019-04-01 15:30:00,45.36,45.37,45.31,45.32,364404.0,40.9608,40.9698,40.9157,40.9247,364404.0
2019-04-01 15:40:00,45.33,45.33,45.28,45.28,218090.0,40.9337,40.9337,40.8886,40.8886,218090.0
2019-04-01 15:50:00,45.29,45.35,45.28,45.31,434508.0,40.8976,40.9518,40.8886,40.9157,434508.0
2019-04-02 09:30:00,45.25,45.27,44.97,45.01,199205.0,40.8615,40.8795,40.6086,40.6448,199205.0
2019-04-02 09:40:00,45.0,45.0,44.88,44.97,105472.0,40.6357,40.6357,40.5274,40.6086,105472.0
2019-04-02 09:50:00,44.97,45.06,44.96,45.06,94869.0,40.6086,40.6899,40.5996,40.6899,94869.0
2019-04-02 10:00:00,45.04,45.21,44.99,45.21,63556.0,40.6719,40.8254,40.6267,40.8254,63556.0
2019-04-02 10:10:00,45.21,45.22,45.15,45.17,48288.0,40.8254,40.8344,40.7712,40.7892,48288.0
2019-04-02 10:20:00,45.17,45.17,45.11,45.16,49100.0,40.7892,40.7892,40.7351,40.7802,49100.0
2019-04-02 10:30:00,45.16,45.16,45.1,45.1,48222.0,40.7802,40.7802,40.726,40.726,48222.0
2019-04-02 10:40:00,45.1,45.1,44.98,45.0,236390.0,40.726,40.726,40.6177,40.6357,236390.0
2019-04-02 10:50:00,45.0,45.06,44.99,44.99,30418.0,40.6357,40.6899,40.6267,40.6267,30418.0
2019-04-02 11:00:00,44.99,45.0,44.81,44.84,75336.0,40.6267,40.6357,40.4642,40.4912,75336.0
2019-04-02 11:10:00,44.84,44.91,44.77,44.91,44919.0,40.4912,40.5545,40.428,40.5545,44919.0
2019-04-02 11:20:00,44.9,44.96,44.89,44.96,53239.0,40.5454,40.5996,40.5364,40.5996,53239.0
2019-04-02 11:30:00,44.97,44.97,44.86,44.86,97899.0,40.6086,40.6086,40.5093,40.5093,97899.0
2019-04-02 11:40:00,44.86,44.99,44.86,44.99,33100.0,40.5093,40.6267,40.5093,40.6267,33100.0
2019-04-02 11:50:00,44.99,45.04,44.99,45.02,33639.0,40.6267,40.6719,40.6267,40.6538,33639.0
2019-04-02 12:00:00,45.03,45.07,44.98,44.98,168642.0,40.6628,40.6989,40.6177,40.6177,168642.0
2019-04-02 12:10:00,44.98,44.99,44.93,44.93,30864.0,40.6177,40.6267,40.5725,40.5725,30864.0
2019-04-02 12:20:00,44.93,44.94,44.83,44.85,53627.0,40.5725,40.5815,40.4822,40.5003,53627.0
2019-04-02 12:30:00,44.85,44.93,44.85,44.91,46800.0,40.5003,40.5725,40.5003,40.5545,46800.0
2019-04-02 12:40:00,44.91,44.93,44.87,44.9,25669.0,40.5545,40.5725,40.5183,40.5454,25669.0
2019-04-02 12:50:00,44.93,44.93,44.88,44.9,13404.0,40.5725,40.5725,40.5274,40.5454,13404.0
2019-04-02 13:00:00,44.9,44.93,44.87,44.92,32923.0,40.5454,40.5725,40.5183,40.5635,32923.0
2019-04-02 13:10:00,44.93,44.99,44.91,44.96,16802.0,40.5725,40.6267,40.5545,40.5996,16802.0
2019-04-02 13:20:00,44.96,45.0,44.96,44.98,8400.0,40.5996,40.6357,40.5996,40.6177,8400.0
2019-04-02 13:30:00,44.99,44.99,44.95,44.98,26595.0,40.6267,40.6267,40.5906,40.6177,26595.0
2019-04-02 13:40:00,44.97,45.0,44.93,44.94,38638.0,40.6086,40.6357,40.5725,40.5815,38638.0
2019-04-02 13:50:00,44.94,44.96,44.92,44.93,16193.0,40.5815,40.5996,40.5635,40.5725,16193.0
2019-04-02 14:00:00,44.95,44.95,44.92,44.93,27184.0,40.5906,40.5906,40.5635,40.5725,27184.0
2019-04-02 14:10:00,44.93,44.95,44.9,44.91,22412.0,40.5725,40.5906,40.5454,40.5545,22412.0
2019-04-02 14:20:00,44.92,44.96,44.92,44.94,35052.0,40.5635,40.5996,40.5635,40.5815,35052.0
2019-04-02 14:30:00,44.93,44.94,44.89,44.89,35395.0,40.5725,40.5815,40.5364,40.5364,35395.0
2019-04-02 14:40:00,44.89,44.94,44.88,44.93,75499.0,40.5364,40.5815,40.5274,40.5725,75499.0
2019-04-02 14:50:00,44.92,44.93,44.86,44.9,115680.0,40.5635,40.5725,40.5093,40.5454,115680.0
2019-04-02 15:00:00,44.9,44.92,44.88,44.91,67453.0,40.5454,40.5635,40.5274,40.5545,67453.0
2019-04-02 15:10:00,44.91,44.92,44.87,44.89,61959.0,40.5545,40.5635,40.5183,40.5364,61959.0
2019-04-02 15:20:00,44.9,44.93,44.89,44.93,75238.0,40.5454,40.5725,40.5364,40.5725,75238.0
2019-04-02 15:30:00,44.94,44.96,44.91,44.94,226670.0,40.5815,40.5996,40.5545,40.5815,226670.0
2019-04-02 15:40:00,44.94,44.95,44.91,44.91,340298.0,40.5815,40.5906,40.5545,40.5545,340298.0
2019-04-02 15:50:00,44.91,44.94,44.87,44.88,537110.0,40.5545,40.5815,40.5183,40.5274,537110.0
2019-04-03 09:30:00,45.04,45.22,45.03,45.21,47785.0,40.6719,40.8344,40.6628,40.8254,47785.0
2019-04-03 09:40:00,45.2,45.3,45.15,45.22,48526.0,40.8163,40.9066,40.7712,40.8344,48526.0
2019-04-03 09:50:00,45.22,45.26,45.12,45.12,35715.0,40.8344,40.8705,40.7441,40.7441,35715.0
2019-04-03 10:00:00,45.11,45.15,45.04,45.14,77017.0,40.7351,40.7712,40.6719,40.7622,77017.0
2019-04-03 10:10:00,45.15,45.25,45.15,45.22,47791.0,40.7712,40.8615,40.7712,40.8344,47791.0
2019-04-03 10:20:00,45.23,45.24,45.15,45.2,52414.0,40.8434,40.8525,40.7712,40.8163,52414.0
2019-04-03 10:30:00,45.2,45.25,45.18,45.22,55829.0,40.8163,40.8615,40.7983,40.8344,55829.0
2019-04-03 10:40:00,45.21,45.22,45.11,45.15,25542.0,40.8254,40.8344,40.7351,40.7712,25542.0
2019-04-03 10:50:00,45.14,45.21,45.12,45.2,38981.0,40.7622,40.8254,40.7441,40.8163,38981.0
2019-04-03 11:00:00,45.21,45.29,45.2,45.24,69623.0,40.8254,40.8976,40.8163,40.8525,69623.0
2019-04-03 11:10:00,45.24,45.24,45.15,45.19,24828.0,40.8525,40.8525,40.7712,40.8073,24828.0
2019-04-03 11:20:00,45.19,45.22,45.15,45.2,37075.0,40.8073,40.8344,40.7712,40.8163,37075.0
2019-04-03 11:30:00,45.19,45.21,45.14,45.16,21538.0,40.8073,40.8254,40.7622,40.7802,21538.0
2019-04-03 11:40:00,45.16,45.18,45.13,45.14,77369.0,40.7802,40.7983,40.7531,40.7622,77369.0
2019-04-03 11:50:00,45.14,45.24,45.14,45.23,29067.0,40.7622,40.8525,40.7622,40.8434,29067.0
2019-04-03 12:00:00,45.23,45.33,45.21,45.33,38240.0,40.8434,40.9337,40.8254,40.9337,38240.0
2019-04-03 12:10:00,45.33,45.36,45.32,45.33,36839.0,40.9337,40.9608,40.9247,40.9337,36839.0
2019-04-03 12:20:00,45.33,45.36,45.29,45.33,20037.0,40.9337,40.9608,40.8976,40.9337,20037.0
2019-04-03 12:30:00,45.32,45.35,45.3,45.32,46240.0,40.9247,40.9518,40.9066,40.9247,46240.0
2019-04-03 12:40:00,45.32,45.34,45.29,45.32,29381.0,40.9247,40.9428,40.8976,40.9247,29381.0
2019-04-03 12:50:00,45.32,45.32,45.27,45.3,15177.0,40.9247,40.9247,40.8795,40.9066,15177.0
2019-04-03 13:00:00,45.3,45.36,45.3,45.34,73772.0,40.9066,40.9608,40.9066,40.9428,73772.0
2019-04-03 13:10:00,45.34,45.35,45.27,45.29,51899.0,40.9428,40.9518,40.8795,40.8976,51899.0
2019-04-03 13:20:00,45.29,45.35,45.27,45.32,30033.0,40.8976,40.9518,40.8795,40.9247,30033.0
2019-04-03 13:30:00,45.32,45.33,45.3,45.31,23535.0,40.9247,40.9337,40.9066,40.9157,23535.0
2019-04-03 13:40:00,45.31,45.31,45.2,45.2,37144.0,40.9157,40.9157,40.8163,40.8163,37144.0
2019-04-03 13:50:00,45.2,45.2,45.1,45.11,39636.0,40.8163,40.8163,40.726,40.7351,39636.0
2019-04-03 14:00:00,45.1,45.1,45.04,45.07,79071.0,40.726,40.726,40.6719,40.6989,79071.0
2019-04-03 14:10:00,45.07,45.1,45.06,45.09,17567.0,40.6989,40.726,40.6899,40.717,17567.0
2019-04-03 14:20:00,45.1,45.22,45.1,45.22,21437.0,40.726,40.8344,40.726,40.8344,21437.0
2019-04-03 14:30:00,45.21,45.21,45.13,45.13,28565.0,40.8254,40.8254,40.7531,40.7531,28565.0
2019-04-03 14:40:00,45.12,45.14,45.1,45.13,25369.0,40.7441,40.7622,40.726,40.7531,25369.0
2019-04-03 14:50:00,45.13,45.18,45.12,45.15,21682.0,40.7531,40.7983,40.7441,40.7712,21682.0
2019-04-03 15:00:00,45.13,45.16,45.1,45.1,49304.0,40.7531,40.7802,40.726,40.726,49304.0
2019-04-03 15:10:00,45.1,45.1,45.01,45.05,66575.0,40.726,40.726,40.6448,40.6809,66575.0
2019-04-03 15:20:00,45.05,45.12,45.02,45.11,129413.0,40.6809,40.7441,40.6538,40.7351,129413.0
2019-04-03 15:30:00,45.1,45.12,45.05,45.1,302839.0,40.726,40.7441,40.6809,40.726,302839.0
2019-04-03 15:40:00,45.1,45.12,45.04,45.08,146272.0,40.726,40.7441,40.6719,40.708,146272.0
2019-04-03 15:50:00,45.08,45.15,45.06,45.12,291480.0,40.708,40.7712,40.6899,40.7441,291480.0
2019-04-04 09:30:00,45.09,45.18,45.03,45.12,65356.0,40.717,40.7983,40.6628,40.7441,65356.0
2019-04-04 09:40:00,45.12,45.19,45.04,45.16,66782.0,40.7441,40.8073,40.6719,40.7802,66782.0
2019-04-04 09:50:00,45.17,45.29,45.16,45.29,34481.0,40.7892,40.8976,40.7802,40.8976,34481.0
2019-04-04 10:00:00,45.29,45.29,45.22,45.26,62074.0,40.8976,40.8976,40.8344,40.8705,62074.0
2019-04-04 10:10:00,45.27,45.33,45.26,45.29,50798.0,40.8795,40.9337,40.8705,40.8976,50798.0
2019-04-04 10:20:00,45.3,45.36,45.24,45.25,61515.0,40.9066,40.9608,40.8525,40.8615,61515.0
2019-04-04 10:30:00,45.25,45.34,45.19,45.32,51732.0,40.8615,40.9428,40.8073,40.9247,51732.0
2019-04-04 10:40:00,45.32,45.49,45.29,45.48,159200.0,40.9247,41.0782,40.8976,41.0692,159200.0
2019-04-04 10:50:00,45.47,45.47,45.4,45.43,50600.0,41.0601,41.0601,40.9969,41.024,50600.0
2019-04-04 11:00:00,45.43,45.48,45.41,45.47,43226.0,41.024,41.0692,41.006,41.0601,43226.0
2019-04-04 11:10:00,45.48,45.48,45.28,45.29,34052.0,41.0692,41.0692,40.8886,40.8976,34052.0
2019-04-04 11:20:00,45.28,45.35,45.25,45.32,65586.0,40.8886,40.9518,40.8615,40.9247,65586.0
2019-04-04 11:30:00,45.32,45.33,45.25,45.32,47633.0,40.9247,40.9337,40.8615,40.9247,47633.0
2019-04-04 11:40:00,45.32,45.36,45.26,45.28,286641.0,40.9247,40.9608,40.8705,40.8886,286641.0
2019-04-04 11:50:00,45.28,45.34,45.22,45.31,61666.0,40.8886,40.9428,40.8344,40.9157,61666.0
2019-04-04 12:00:00,45.3,45.4,45.29,45.36,80885.0,40.9066,40.9969,40.8976,40.9608,80885.0
2019-04-04 12:10:00,45.35,45.36,45.19,45.22,51910.0,40.9518,40.9608,40.8073,40.8344,51910.0
2019-04-04 12:20:00,45.22,45.27,45.22,45.25,75682.0,40.8344,40.8795,40.8344,40.8615,75682.0
2019-04-04 12:30:00,45.25,45.29,45.22,45.28,75202.0,40.8615,40.8976,40.8344,40.8886,75202.0
2019-04-04 12:40:00,45.28,45.31,45.23,45.29,51928.0,40.8886,40.9157,40.8434,40.8976,51928.0
2019-04-04 12:50:00,45.29,45.36,45.28,45.34,34825.0,40.8976,40.9608,40.8886,40.9428,34825.0
2019-04-04 13:00:00,45.35,45.41,45.35,45.4,42324.0,40.9518,41.006,40.9518,40.9969,42324.0
2019-04-04 13:10:00,45.4,45.41,45.34,45.39,49516.0,40.9969,41.006,40.9428,40.9879,49516.0
2019-04-04 13:20:00,45.39,45.43,45.37,45.39,91120.0,40.9879,41.024,40.9698,40.9879,91120.0
2019-04-04 13:30:00,45.39,45.42,45.36,45.4,61817.0,40.9879,41.015,40.9608,40.9969,61817.0
2019-04-04 13:40:00,45.39,45.43,45.37,45.39,76908.0,40.9879,41.024,40.9698,40.9879,76908.0
2019-04-04 13:50:00,45.38,45.45,45.38,45.41,33923.0,40.9789,41.0421,40.9789,41.006,33923.0
2019-04-04 14:00:00,45.41,45.44,45.39,45.44,42678.0,41.006,41.0331,40.9879,41.0331,42678.0
2019-04-04 14:10:00,45.44,45.51,45.44,45.49,67347.0,41.0331,41.0963,41.0331,41.0782,67347.0
2019-04-04 14:20:00,45.5,45.56,45.48,45.54,48055.0,41.0872,41.1414,41.0692,41.1234,48055.0
2019-04-04 14:30:00,45.54,45.58,45.52,45.54,70567.0,41.1234,41.1595,41.1053,41.1234,70567.0
2019-04-04 14:40:00,45.54,45.55,45.48,45.53,113710.0,41.1234,41.1324,41.0692,41.1143,113710.0
2019-04-04 14:50:00,45.53,45.56,45.52,45.55,69505.0,41.1143,41.1414,41.1053,41.1324,69505.0
2019-04-04 15:00:00,45.55,45.56,45.48,45.5,67758.0,41.1324,41.1414,41.0692,41.0872,67758.0
2019-04-04 15:10:00,45.5,45.56,45.5,45.53,74572.0,41.0872,41.1414,41.0872,41.1143,74572.0
2019-04-04 15:20:00,45.54,45.55,45.51,45.52,109579.0,41.1234,41.1324,41.0963,41.1053,109579.0
2019-04-04 15:30:00,45.52,45.62,45.52,45.61,192537.0,41.1053,41.1956,41.1053,41.1866,192537.0
2019-04-04 15:40:00,45.61,45.63,45.59,45.63,276657.0,41.1866,41.2046,41.1685,41.2046,276657.0
2019-04-04 15:50:00,45.63,45.68,45.62,45.65,889450.0,41.2046,41.2498,41.1956,41.2227,889450.0
2019-04-05 09:30:00,45.94,46.0,45.69,45.73,174388.0,41.4846,41.5387,41.2588,41.2949,174388.0
2019-04-05 09:40:00,45.78,45.87,45.74,45.74,69866.0,41.3401,41.4214,41.304,41.304,69866.0
2019-04-05 09:50:00,45.73,45.87,45.73,45.83,47179.0,41.2949,41.4214,41.2949,41.3852,47179.0
2019-04-05 10:00:00,45.83,45.99,45.78,45.99,272663.0,41.3852,41.5297,41.3401,41.5297,272663.0
2019-04-05 10:10:00,45.99,46.05,45.95,45.98,685858.0,41.5297,41.5839,41.4936,41.5207,685858.0
2019-04-05 10:20:00,45.97,45.99,45.9,45.91,98482.0,41.5117,41.5297,41.4484,41.4575,98482.0
2019-04-05 10:30:00,45.91,46.01,45.91,45.96,65516.0,41.4575,41.5478,41.4575,41.5026,65516.0
2019-04-05 10:40:00,45.97,46.0,45.91,45.94,32975.0,41.5117,41.5387,41.4575,41.4846,32975.0
2019-04-05 10:50:00,45.94,45.98,45.88,45.9,32504.0,41.4846,41.5207,41.4304,41.4484,32504.0
2019-04-05 11:00:00,45.9,45.98,45.88,45.96,52271.0,41.4484,41.5207,41.4304,41.5026,52271.0
2019-04-05 11:10:00,45.96,46.01,45.93,45.93,70111.0,41.5026,41.5478,41.4755,41.4755,70111.0
2019-04-05 11:20:00,45.94,45.94,45.83,45.91,75222.0,41.4846,41.4846,41.3852,41.4575,75222.0
2019-04-05 11:30:00,45.9,45.93,45.85,45.87,31765.0,41.4484,41.4755,41.4033,41.4214,31765.0
2019-04-05 11:40:00,45.87,45.89,45.83,45.85,37123.0,41.4214,41.4394,41.3852,41.4033,37123.0
2019-04-05 11:50:00,45.85,45.9,45.83,45.88,25220.0,41.4033,41.4484,41.3852,41.4304,25220.0
2019-04-05 12:00:00,45.88,45.92,45.85,45.91,101204.0,41.4304,41.4665,41.4033,41.4575,101204.0
2019-04-05 12:10:00,45.91,45.94,45.89,45.89,24323.0,41.4575,41.4846,41.4394,41.4394,24323.0
2019-04-05 12:20:00,45.9,45.92,45.89,45.9,40467.0,41.4484,41.4665,41.4394,41.4484,40467.0
2019-04-05 12:30:00,45.89,45.9,45.75,45.75,71472.0,41.4394,41.4484,41.313,41.313,71472.0
2019-04-05 12:40:00,45.75,45.78,45.73,45.76,81105.0,41.313,41.3401,41.2949,41.322,81105.0
2019-04-05 12:50:00,45.76,45.81,45.72,45.81,40526.0,41.322,41.3672,41.2859,41.3672,40526.0
2019-04-05 13:00:00,45.8,45.82,45.78,45.8,32054.0,41.3581,41.3762,41.3401,41.3581,32054.0
2019-04-05 13:10:00,45.79,45.81,45.77,45.8,24113.0,41.3491,41.3672,41.3311,41.3581,24113.0
2019-04-05 13:20:00,45.81,45.82,45.79,45.79,34602.0,41.3672,41.3762,41.3491,41.3491,34602.0
2019-04-05 13:30:00,45.79,45.8,45.76,45.8,26033.0,41.3491,41.3581,41.322,41.3581,26033.0
2019-04-05 13:40:00,45.79,45.81,45.76,45.77,18938.0,41.3491,41.3672,41.322,41.3311,18938.0
2019-04-05 13:50:00,45.78,45.79,45.72,45.77,66961.0,41.3401,41.3491,41.2859,41.3311,66961.0
2019-04-05 14:00:00,45.77,45.77,45.71,45.73,206191.0,41.3311,41.3311,41.2769,41.2949,206191.0
2019-04-05 14:10:00,45.73,45.73,45.69,45.7,37730.0,41.2949,41.2949,41.2588,41.2678,37730.0
2019-04-05 14:20:00,45.7,45.7,45.66,45.66,33930.0,41.2678,41.2678,41.2317,41.2317,33930.0
2019-04-05 14:30:00,45.66,45.66,45.61,45.63,162210.0,41.2317,41.2317,41.1866,41.2046,162210.0
2019-04-05 14:40:00,45.63,45.63,45.58,45.61,66411.0,41.2046,41.2046,41.1595,41.1866,66411.0
2019-04-05 14:50:00,45.6,45.63,45.58,45.61,102794.0,41.1775,41.2046,41.1595,41.1866,102794.0
2019-04-05 15:00:00,45.61,45.64,45.57,45.58,68359.0,41.1866,41.2137,41.1505,41.1595,68359.0
2019-04-05 15:10:00,45.57,45.61,45.56,45.6,58797.0,41.1505,41.1866,41.1414,41.1775,58797.0
2019-04-05 15:20:00,45.6,45.68,45.6,45.65,64988.0,41.1775,41.2498,41.1775,41.2227,64988.0
2019-04-05 15:30:00,45.64,45.7,45.64,45.66,68328.0,41.2137,41.2678,41.2137,41.2317,68328.0
2019-04-05 15:40:00,45.66,45.66,45.62,45.64,154822.0,41.2317,41.2317,41.1956,41.2137,154822.0
2019-04-05 15:50:00,45.64,45.67,45.62,45.64,285829.0,41.2137,41.2408,41.1956,41.2137,285829.0
2019-04-08 09:30:00,45.56,45.58,45.39,45.44,147359.0,41.1414,41.1595,40.9879,41.0331,147359.0
2019-04-08 09:40:00,45.44,45.56,45.43,45.55,157052.0,41.0331,41.1414,41.024,41.1324,157052.0
2019-04-08 09:50:00,45.54,45.64,45.49,45.64,76074.0,41.1234,41.2137,41.0782,41.2137,76074.0
2019-04-08 10:00:00,45.63,45.66,45.57,45.57,68778.0,41.2046,41.2317,41.1505,41.1505,68778.0
2019-04-08 10:10:00,45.59,45.62,45.55,45.59,66883.0,41.1685,41.1956,41.1324,41.1685,66883.0
2019-04-08 10:20:00,45.59,45.62,45.55,45.58,29482.0,41.1685,41.1956,41.1324,41.1595,29482.0
2019-04-08 10:30:00,45.58,45.69,45.57,45.65,57952.0,41.1595,41.2588,41.1505,41.2227,57952.0
2019-04-08 10:40:00,45.65,45.68,45.58,45.65,53077.0,41.2227,41.2498,41.1595,41.2227,53077.0
2019-04-08 10:50:00,45.66,45.69,45.57,45.6,60744.0,41.2317,41.2588,41.1505,41.1775,60744.0
2019-04-08 11:00:00,45.6,45.61,45.52,45.52,48589.0,41.1775,41.1866,41.1053,41.1053,48589.0
2019-04-08 11:10:00,45.53,45.56,45.48,45.5,53449.0,41.1143,41.1414,41.0692,41.0872,53449.0
2019-04-08 11:20:00,45.5,45.56,45.46,45.56,61043.0,41.0872,41.1414,41.0511,41.1414,61043.0
2019-04-08 11:30:00,45.56,45.64,45.56,45.61,56622.0,41.1414,41.2137,41.1414,41.1866,56622.0
2019-04-08 11:40:00,45.6,45.64,45.57,45.63,51844.0,41.1775,41.2137,41.1505,41.2046,51844.0
2019-04-08 11:50:00,45.62,45.62,45.55,45.55,31660.0,41.1956,41.1956,41.1324,41.1324,31660.0
2019-04-08 12:00:00,45.56,45.57,45.44,45.5,129939.0,41.1414,41.1505,41.0331,41.0872,129939.0
2019-04-08 12:10:00,45.5,45.56,45.5,45.55,32230.0,41.0872,41.1414,41.0872,41.1324,32230.0
2019-04-08 12:20:00,45.55,45.56,45.51,45.55,25793.0,41.1324,41.1414,41.0963,41.1324,25793.0
2019-04-08 12:30:00,45.55,45.56,45.49,45.55,56452.0,41.1324,41.1414,41.0782,41.1324,56452.0
2019-04-08 12:40:00,45.55,45.55,45.49,45.51,27406.0,41.1324,41.1324,41.0782,41.0963,27406.0
2019-04-08 12:50:00,45.51,45.54,45.51,45.52,20556.0,41.0963,41.1234,41.0963,41.1053,20556.0
2019-04-08 13:00:00,45.52,45.55,45.52,45.53,15681.0,41.1053,41.1324,41.1053,41.1143,15681.0
2019-04-08 13:10:00,45.53,45.54,45.5,45.54,36087.0,41.1143,41.1234,41.0872,41.1234,36087.0
2019-04-08 13:20:00,45.55,45.57,45.53,45.55,16338.0,41.1324,41.1505,41.1143,41.1324,16338.0
2019-04-08 13:30:00,45.55,45.58,45.54,45.56,26563.0,41.1324,41.1595,41.1234,41.1414,26563.0
2019-04-08 13:40:00,45.56,45.58,45.55,45.56,25148.0,41.1414,41.1595,41.1324,41.1414,25148.0
2019-04-08 13:50:00,45.56,45.61,45.55,45.6,39989.0,41.1414,41.1866,41.1324,41.1775,39989.0
2019-04-08 14:00:00,45.6,45.64,45.59,45.63,44861.0,41.1775,41.2137,41.1685,41.2046,44861.0
2019-04-08 14:10:00,45.63,45.65,45.61,45.62,34006.0,41.2046,41.2227,41.1866,41.1956,34006.0
2019-04-08 14:20:00,45.62,45.65,45.6,45.6,81836.0,41.1956,41.2227,41.1775,41.1775,81836.0
2019-04-08 14:30:00,45.6,45.6,45.55,45.57,82577.0,41.1775,41.1775,41.1324,41.1505,82577.0
2019-04-08 14:40:00,45.57,45.59,45.52,45.54,87672.0,41.1505,41.1685,41.1053,41.1234,87672.0
2019-04-08 14:50:00,45.54,45.56,45.52,45.52,54928.0,41.1234,41.1414,41.1053,41.1053,54928.0
2019-04-08 15:00:00,45.51,45.52,45.5,45.51,67931.0,41.0963,41.1053,41.0872,41.0963,67931.0
2019-04-08 15:10:00,45.51,45.53,45.49,45.5,45055.0,41.0963,41.1143,41.0782,41.0872,45055.0
2019-04-08 15:20:00,45.51,45.52,45.47,45.48,101783.0,41.0963,41.1053,41.0601,41.0692,101783.0
2019-04-08 15:30:00,45.47,45.49,45.43,45.45,194752.0,41.0601,41.0782,41.024,41.0421,194752.0
2019-04-08 15:40:00,45.44,45.47,45.42,45.44,195379.0,41.0331,41.0601,41.015,41.0331,195379.0
2019-04-08 15:50:00,45.45,45.51,45.44,45.51,572920.0,41.0421,41.0963,41.0331,41.0963,572920.0
2019-04-09 09:30:00,45.29,45.38,45.1,45.16,67739.0,40.8976,40.9789,40.726,40.7802,67739.0
2019-04-09 09:40:00,45.15,45.28,45.11,45.17,106664.0,40.7712,40.8886,40.7351,40.7892,106664.0
2019-04-09 09:50:00,45.16,45.36,45.16,45.28,52412.0,40.7802,40.9608,40.7802,40.8886,52412.0
2019-04-09 10:00:00,45.29,45.32,45.2,45.27,66136.0,40.8976,40.9247,40.8163,40.8795,66136.0
2019-04-09 10:10:00,45.26,45.28,45.21,45.27,46505.0,40.8705,40.8886,40.8254,40.8795,46505.0
2019-04-09 10:20:00,45.28,45.35,45.25,45.3,113818.0,40.8886,40.9518,40.8615,40.9066,113818.0
2019-04-09 10:30:00,45.3,45.33,45.21,45.21,72980.0,40.9066,40.9337,40.8254,40.8254,72980.0
2019-04-09 10:40:00,45.22,45.25,45.16,45.16,70912.0,40.8344,40.8615,40.7802,40.7802,70912.0
2019-04-09 10:50:00,45.16,45.26,45.13,45.25,42042.0,40.7802,40.8705,40.7531,40.8615,42042.0
2019-04-09 11:00:00,45.25,45.32,45.22,45.26,49959.0,40.8615,40.9247,40.8344,40.8705,49959.0
2019-04-09 11:10:00,45.25,45.31,45.21,45.22,46068.0,40.8615,40.9157,40.8254,40.8344,46068.0
2019-04-09 11:20:00,45.22,45.24,45.16,45.21,91750.0,40.8344,40.8525,40.7802,40.8254,91750.0
2019-04-09 11:30:00,45.22,45.24,45.15,45.19,65042.0,40.8344,40.8525,40.7712,40.8073,65042.0
2019-04-09 11:40:00,45.19,45.28,45.19,45.23,28774.0,40.8073,40.8886,40.8073,40.8434,28774.0
2019-04-09 11:50:00,45.23,45.24,45.2,45.21,26289.0,40.8434,40.8525,40.8163,40.8254,26289.0
2019-04-09 12:00:00,45.2,45.22,45.18,45.21,28022.0,40.8163,40.8344,40.7983,40.8254,28022.0
2019-04-09 12:10:00,45.21,45.29,45.21,45.27,33641.0,40.8254,40.8976,40.8254,40.8795,33641.0
2019-04-09 12:20:00,45.27,45.27,45.21,45.22,34843.0,40.8795,40.8795,40.8254,40.8344,34843.0
2019-04-09 12:30:00,45.22,45.27,45.21,45.24,26853.0,40.8344,40.8795,40.8254,40.8525,26853.0
2019-04-09 12:40:00,45.25,45.28,45.22,45.22,17610.0,40.8615,40.8886,40.8344,40.8344,17610.0
2019-04-09 12:50:00,45.23,45.27,45.23,45.23,68928.0,40.8434,40.8795,40.8434,40.8434,68928.0
2019-04-09 13:00:00,45.22,45.24,45.19,45.2,65213.0,40.8344,40.8525,40.8073,40.8163,65213.0
2019-04-09 13:10:00,45.2,45.22,45.18,45.19,26787.0,40.8163,40.8344,40.7983,40.8073,26787.0
2019-04-09 13:20:00,45.19,45.19,45.16,45.16,21950.0,40.8073,40.8073,40.7802,40.7802,21950.0
2019-04-09 13:30:00,45.16,45.16,45.13,45.14,64042.0,40.7802,40.7802,40.7531,40.7622,64042.0
2019-04-09 13:40:00,45.15,45.17,45.09,45.1,40268.0,40.7712,40.7892,40.717,40.726,40268.0
2019-04-09 13:50:00,45.1,45.1,45.05,45.07,40328.0,40.726,40.726,40.6809,40.6989,40328.0
2019-04-09 14:00:00,45.07,45.08,45.02,45.03,66640.0,40.6989,40.708,40.6538,40.6628,66640.0
2019-04-09 14:10:00,45.04,45.08,45.03,45.05,60873.0,40.6719,40.708,40.6628,40.6809,60873.0
2019-04-09 14:20:00,45.05,45.08,45.02,45.03,80551.0,40.6809,40.708,40.6538,40.6628,80551.0
2019-04-09 14:30:00,45.02,45.05,45.02,45.04,128815.0,40.6538,40.6809,40.6538,40.6719,128815.0
2019-04-09 14:40:00,45.05,45.05,44.98,45.03,54943.0,40.6809,40.6809,40.6177,40.6628,54943.0
2019-04-09 14:50:00,45.02,45.06,45.01,45.05,110392.0,40.6538,40.6899,40.6448,40.6809,110392.0
2019-04-09 15:00:00,45.05,45.08,45.03,45.04,52276.0,40.6809,40.708,40.6628,40.6719,52276.0
2019-04-09 15:10:00,45.04,45.06,45.02,45.03,151015.0,40.6719,40.6899,40.6538,40.6628,151015.0
2019-04-09 15:20:00,45.02,45.02,44.93,44.94,209005.0,40.6538,40.6538,40.5725,40.5815,209005.0
2019-04-09 15:30:00,44.93,45.01,44.92,45.0,192654.0,40.5725,40.6448,40.5635,40.6357,192654.0
2019-04-09 15:40:00,45.01,45.01,44.97,44.99,162757.0,40.6448,40.6448,40.6086,40.6267,162757.0
2019-04-09 15:50:00,44.99,44.99,44.9,44.95,778468.0,40.6267,40.6267,40.5454,40.5906,778468.0
2019-04-10 09:30:00,45.14,45.32,45.01,45.26,89509.0,40.7622,40.9247,40.6448,40.8705,89509.0
2019-04-10 09:40:00,45.26,45.32,45.18,45.23,47937.0,40.8705,40.9247,40.7983,40.8434,47937.0
2019-04-10 09:50:00,45.21,45.29,45.15,45.24,90530.0,40.8254,40.8976,40.7712,40.8525,90530.0
2019-04-10 10:00:00,45.24,45.25,45.05,45.06,70037.0,40.8525,40.8615,40.6809,40.6899,70037.0
2019-04-10 10:10:00,45.06,45.09,45.01,45.05,35070.0,40.6899,40.717,40.6448,40.6809,35070.0
2019-04-10 10:20:00,45.06,45.09,45.03,45.07,38070.0,40.6899,40.717,40.6628,40.6989,38070.0
2019-04-10 10:30:00,45.07,45.17,45.07,45.08,94474.0,40.6989,40.7892,40.6989,40.708,94474.0
2019-04-10 10:40:00,45.08,45.17,45.06,45.17,32214.0,40.708,40.7892,40.6899,40.7892,32214.0
2019-04-10 10:50:00,45.18,45.22,45.14,45.22,39462.0,40.7983,40.8344,40.7622,40.8344,39462.0
2019-04-10 11:00:00,45.23,45.3,45.23,45.26,43267.0,40.8434,40.9066,40.8434,40.8705,43267.0
2019-04-10 11:10:00,45.27,45.27,45.17,45.19,31067.0,40.8795,40.8795,40.7892,40.8073,31067.0
2019-04-10 11:20:00,45.19,45.24,45.15,45.15,31110.0,40.8073,40.8525,40.7712,40.7712,31110.0
2019-04-10 11:30:00,45.16,45.29,45.16,45.27,30056.0,40.7802,40.8976,40.7802,40.8795,30056.0
2019-04-10 11:40:00,45.27,45.3,45.25,45.26,55943.0,40.8795,40.9066,40.8615,40.8705,55943.0
2019-04-10 11:50:00,45.26,45.27,45.21,45.26,28312.0,40.8705,40.8795,40.8254,40.8705,28312.0
2019-04-10 12:00:00,45.26,45.31,45.24,45.27,29326.0,40.8705,40.9157,40.8525,40.8795,29326.0
2019-04-10 12:10:00,45.27,45.27,45.23,45.24,24126.0,40.8795,40.8795,40.8434,40.8525,24126.0
2019-04-10 12:20:00,45.25,45.28,45.24,45.27,32220.0,40.8615,40.8886,40.8525,40.8795,32220.0
2019-04-10 12:30:00,45.27,45.31,45.26,45.28,40659.0,40.8795,40.9157,40.8705,40.8886,40659.0
2019-04-10 12:40:00,45.28,45.34,45.27,45.34,63969.0,40.8886,40.9428,40.8795,40.9428,63969.0
2019-04-10 12:50:00,45.34,45.34,45.3,45.32,33648.0,40.9428,40.9428,40.9066,40.9247,33648.0
2019-04-10 13:00:00,45.32,45.33,45.28,45.29,57155.0,40.9247,40.9337,40.8886,40.8976,57155.0
2019-04-10 13:10:00,45.29,45.32,45.27,45.32,25230.0,40.8976,40.9247,40.8795,40.9247,25230.0
2019-04-10 13:20:00,45.32,45.37,45.31,45.34,35118.0,40.9247,40.9698,40.9157,40.9428,35118.0
2019-04-10 13:30:00,45.34,45.36,45.33,45.33,37880.0,40.9428,40.9608,40.9337,40.9337,37880.0
2019-04-10 13:40:00,45.32,45.34,45.3,45.34,32777.0,40.9247,40.9428,40.9066,40.9428,32777.0
2019-04-10 13:50:00,45.34,45.37,45.32,45.36,32507.0,40.9428,40.9698,40.9247,40.9608,32507.0
2019-04-10 14:00:00,45.37,45.39,45.33,45.33,47223.0,40.9698,40.9879,40.9337,40.9337,47223.0
2019-04-10 14:10:00,45.33,45.39,45.28,45.37,182833.0,40.9337,40.9879,40.8886,40.9698,182833.0
2019-04-10 14:20:00,45.38,45.41,45.31,45.37,111923.0,40.9789,41.006,40.9157,40.9698,111923.0
2019-04-10 14:30:00,45.36,45.36,45.29,45.35,160555.0,40.9608,40.9608,40.8976,40.9518,160555.0
2019-04-10 14:40:00,45.36,45.4,45.36,45.39,34159.0,40.9608,40.9969,40.9608,40.9879,34159.0
2019-04-10 14:50:00,45.39,45.46,45.39,45.42,85195.0,40.9879,41.0511,40.9879,41.015,85195.0
2019-04-10 15:00:00,45.42,45.53,45.42,45.52,60315.0,41.015,41.1143,41.015,41.1053,60315.0
2019-04-10 15:10:00,45.52,45.54,45.5,45.51,211051.0,41.1053,41.1234,41.0872,41.0963,211051.0
2019-04-10 15:20:00,45.51,45.55,45.51,45.54,111815.0,41.0963,41.1324,41.0963,41.1234,111815.0
2019-04-10 15:30:00,45.54,45.6,45.53,45.58,128572.0,41.1234,41.1775,41.1143,41.1595,128572.0
2019-04-10 15:40:00,45.58,45.61,45.56,45.58,152781.0,41.1595,41.1866,41.1414,41.1595,152781.0
2019-04-10 15:50:00,45.58,45.61,45.54,45.61,701771.0,41.1595,41.1866,41.1234,41.1866,701771.0
2019-04-11 09:30:00,45.62,45.68,45.5,45.56,63371.0,41.1956,41.2498,41.0872,41.1414,63371.0
2019-04-11 09:40:00,45.55,45.67,45.53,45.59,79070.0,41.1324,41.2408,41.1143,41.1685,79070.0
2019-04-11 09:50:00,45.58,45.59,45.47,45.5,40871.0,41.1595,41.1685,41.0601,41.0872,40871.0
2019-04-11 10:00:00,45.5,45.52,45.34,45.36,44128.0,41.0872,41.1053,40.9428,40.9608,44128.0
2019-04-11 10:10:00,45.37,45.45,45.31,45.43,100647.0,40.9698,41.0421,40.9157,41.024,100647.0
2019-04-11 10:20:00,45.43,45.47,45.38,45.46,199188.0,41.024,41.0601,40.9789,41.0511,199188.0
2019-04-11 10:30:00,45.46,45.46,45.37,45.39,51071.0,41.0511,41.0511,40.9698,40.9879,51071.0
2019-04-11 10:40:00,45.39,45.44,45.39,45.41,157813.0,40.9879,41.0331,40.9879,41.006,157813.0
2019-04-11 10:50:00,45.41,45.43,45.35,45.36,64757.0,41.006,41.024,40.9518,40.9608,64757.0
2019-04-11 11:00:00,45.36,45.4,45.31,45.39,61567.0,40.9608,40.9969,40.9157,40.9879,61567.0
2019-04-11 11:10:00,45.39,45.45,45.38,45.43,71873.0,40.9879,41.0421,40.9789,41.024,71873.0
2019-04-11 11:20:00,45.43,45.47,45.4,45.43,49699.0,41.024,41.0601,40.9969,41.024,49699.0
2019-04-11 11:30:00,45.42,45.42,45.32,45.32,161799.0,41.015,41.015,40.9247,40.9247,161799.0
2019-04-11 11:40:00,45.32,45.38,45.24,45.36,105453.0,40.9247,40.9789,40.8525,40.9608,105453.0
2019-04-11 11:50:00,45.38,45.45,45.35,45.43,104914.0,40.9789,41.0421,40.9518,41.024,104914.0
2019-04-11 12:00:00,45.43,45.47,45.42,45.44,107375.0,41.024,41.0601,41.015,41.0331,107375.0
2019-04-11 12:10:00,45.44,45.51,45.43,45.5,67628.0,41.0331,41.0963,41.024,41.0872,67628.0
2019-04-11 12:20:00,45.49,45.53,45.47,45.5,67767.0,41.0782,41.1143,41.0601,41.0872,67767.0
2019-04-11 12:30:00,45.49,45.49,45.39,45.42,167866.0,41.0782,41.0782,40.9879,41.015,167866.0
2019-04-11 12:40:00,45.43,45.43,45.37,45.41,175556.0,41.024,41.024,40.9698,41.006,175556.0
2019-04-11 12:50:00,45.41,45.46,45.39,45.44,45652.0,41.006,41.0511,40.9879,41.0331,45652.0
2019-04-11 13:00:00,45.44,45.46,45.4,45.41,34121.0,41.0331,41.0511,40.9969,41.006,34121.0
2019-04-11 13:10:00,45.41,45.43,45.37,45.42,55128.0,41.006,41.024,40.9698,41.015,55128.0
2019-04-11 13:20:00,45.42,45.43,45.39,45.41,48699.0,41.015,41.024,40.9879,41.006,48699.0
2019-04-11 13:30:00,45.4,45.4,45.32,45.34,142915.0,40.9969,40.9969,40.9247,40.9428,142915.0
2019-04-11 13:40:00,45.33,45.36,45.3,45.35,31623.0,40.9337,40.9608,40.9066,40.9518,31623.0
2019-04-11 13:50:00,45.36,45.37,45.33,45.33,56321.0,40.9608,40.9698,40.9337,40.9337,56321.0
2019-04-11 14:00:00,45.33,45.34,45.25,45.26,118577.0,40.9337,40.9428,40.8615,40.8705,118577.0
2019-04-11 14:10:00,45.26,45.29,45.24,45.25,61582.0,40.8705,40.8976,40.8525,40.8615,61582.0
2019-04-11 14:20:00,45.26,45.26,45.18,45.2,83950.0,40.8705,40.8705,40.7983,40.8163,83950.0
2019-04-11 14:30:00,45.2,45.25,45.19,45.23,70592.0,40.8163,40.8615,40.8073,40.8434,70592.0
2019-04-11 14:40:00,45.24,45.27,45.19,45.2,90685.0,40.8525,40.8795,40.8073,40.8163,90685.0
2019-04-11 14:50:00,45.2,45.26,45.17,45.26,59259.0,40.8163,40.8705,40.7892,40.8705,59259.0
2019-04-11 15:00:00,45.26,45.33,45.26,45.3,63849.0,40.8705,40.9337,40.8705,40.9066,63849.0
2019-04-11 15:10:00,45.3,45.31,45.27,45.29,138224.0,40.9066,40.9157,40.8795,40.8976,138224.0
2019-04-11 15:20:00,45.3,45.32,45.26,45.28,92215.0,40.9066,40.9247,40.8705,40.8886,92215.0
2019-04-11 15:30:00,45.28,45.31,45.26,45.29,304084.0,40.8886,40.9157,40.8705,40.8976,304084.0
2019-04-11 15:40:00,45.28,45.32,45.27,45.3,183814.0,40.8886,40.9247,40.8795,40.9066,183814.0
2019-04-11 15:50:00,45.29,45.34,45.28,45.32,431371.0,40.8976,40.9428,40.8886,40.9247,431371.0
2019-04-12 09:30:00,45.52,45.6,45.46,45.57,74417.0,41.1053,41.1775,41.0511,41.1505,74417.0
2019-04-12 09:40:00,45.57,45.57,45.37,45.38,66324.0,41.1505,41.1505,40.9698,40.9789,66324.0
2019-04-12 09:50:00,45.38,45.45,45.35,45.44,191232.0,40.9789,41.0421,40.9518,41.0331,191232.0
2019-04-12 10:00:00,45.44,45.45,45.24,45.25,108226.0,41.0331,41.0421,40.8525,40.8615,108226.0
2019-04-12 10:10:00,45.26,45.28,45.19,45.19,54584.0,40.8705,40.8886,40.8073,40.8073,54584.0
2019-04-12 10:20:00,45.19,45.26,45.19,45.26,79723.0,40.8073,40.8705,40.8073,40.8705,79723.0
2019-04-12 10:30:00,45.27,45.3,45.25,45.26,50715.0,40.8795,40.9066,40.8615,40.8705,50715.0
2019-04-12 10:40:00,45.25,45.27,45.2,45.26,37918.0,40.8615,40.8795,40.8163,40.8705,37918.0
2019-04-12 10:50:00,45.25,45.3,45.23,45.29,30863.0,40.8615,40.9066,40.8434,40.8976,30863.0
2019-04-12 11:00:00,45.29,45.33,45.26,45.32,52138.0,40.8976,40.9337,40.8705,40.9247,52138.0
2019-04-12 11:10:00,45.33,45.33,45.23,45.25,45493.0,40.9337,40.9337,40.8434,40.8615,45493.0
2019-04-12 11:20:00,45.25,45.28,45.23,45.25,164986.0,40.8615,40.8886,40.8434,40.8615,164986.0
2019-04-12 11:30:00,45.25,45.29,45.22,45.24,222662.0,40.8615,40.8976,40.8344,40.8525,222662.0
2019-04-12 11:40:00,45.24,45.27,45.2,45.22,46114.0,40.8525,40.8795,40.8163,40.8344,46114.0
2019-04-12 11:50:00,45.22,45.28,45.22,45.26,28617.0,40.8344,40.8886,40.8344,40.8705,28617.0
2019-04-12 12:00:00,45.26,45.28,45.24,45.26,64435.0,40.8705,40.8886,40.8525,40.8705,64435.0
2019-04-12 12:10:00,45.26,45.31,45.26,45.3,25716.0,40.8705,40.9157,40.8705,40.9066,25716.0
2019-04-12 12:20:00,45.3,45.31,45.27,45.3,30464.0,40.9066,40.9157,40.8795,40.9066,30464.0
2019-04-12 12:30:00,45.3,45.33,45.28,45.33,81988.0,40.9066,40.9337,40.8886,40.9337,81988.0
2019-04-12 12:40:00,45.32,45.34,45.31,45.34,40126.0,40.9247,40.9428,40.9157,40.9428,40126.0
2019-04-12 12:50:00,45.34,45.35,45.29,45.31,37012.0,40.9428,40.9518,40.8976,40.9157,37012.0
2019-04-12 13:00:00,45.32,45.32,45.31,45.32,13342.0,40.9247,40.9247,40.9157,40.9247,13342.0
2019-04-12 13:10:00,45.32,45.33,45.27,45.3,21828.0,40.9247,40.9337,40.8795,40.9066,21828.0
2019-04-12 13:20:00,45.29,45.31,45.28,45.3,36680.0,40.8976,40.9157,40.8886,40.9066,36680.0
2019-04-12 13:30:00,45.3,45.3,45.27,45.29,27336.0,40.9066,40.9066,40.8795,40.8976,27336.0
2019-04-12 13:40:00,45.29,45.3,45.26,45.3,35866.0,40.8976,40.9066,40.8705,40.9066,35866.0
2019-04-12 13:50:00,45.3,45.31,45.28,45.3,39568.0,40.9066,40.9157,40.8886,40.9066,39568.0
2019-04-12 14:00:00,45.29,45.31,45.27,45.3,78660.0,40.8976,40.9157,40.8795,40.9066,78660.0
2019-04-12 14:10:00,45.29,45.32,45.27,45.32,35012.0,40.8976,40.9247,40.8795,40.9247,35012.0
2019-04-12 14:20:00,45.31,45.32,45.27,45.32,40164.0,40.9157,40.9247,40.8795,40.9247,40164.0
2019-04-12 14:30:00,45.32,45.33,45.29,45.31,36410.0,40.9247,40.9337,40.8976,40.9157,36410.0
2019-04-12 14:40:00,45.3,45.31,45.27,45.27,34166.0,40.9066,40.9157,40.8795,40.8795,34166.0
2019-04-12 14:50:00,45.27,45.28,45.25,45.27,31569.0,40.8795,40.8886,40.8615,40.8795,31569.0
2019-04-12 15:00:00,45.28,45.28,45.25,45.27,35397.0,40.8886,40.8886,40.8615,40.8795,35397.0
2019-04-12 15:10:00,45.26,45.32,45.26,45.3,84556.0,40.8705,40.9247,40.8705,40.9066,84556.0
2019-04-12 15:20:00,45.3,45.3,45.24,45.25,48592.0,40.9066,40.9066,40.8525,40.8615,48592.0
2019-04-12 15:30:00,45.25,45.28,45.23,45.28,138210.0,40.8615,40.8886,40.8434,40.8886,138210.0
2019-04-12 15:40:00,45.28,45.29,45.21,45.22,48900.0,40.8886,40.8976,40.8254,40.8344,48900.0
2019-04-12 15:50:00,45.22,45.24,45.18,45.22,428679.0,40.8344,40.8525,40.7983,40.8344,428679.0
2019-04-15 09:30:00,45.17,45.33,45.07,45.1,492994.0,40.7892,40.9337,40.6989,40.726,492994.0
2019-04-15 09:40:00,45.11,45.19,45.08,45.15,47711.0,40.7351,40.8073,40.708,40.7712,47711.0
2019-04-15 09:50:00,45.14,45.15,45.06,45.12,89028.0,40.7622,40.7712,40.6899,40.7441,89028.0
2019-04-15 10:00:00,45.11,45.25,45.11,45.21,54070.0,40.7351,40.8615,40.7351,40.8254,54070.0
2019-04-15 10:10:00,45.21,45.22,45.16,45.18,42775.0,40.8254,40.8344,40.7802,40.7983,42775.0
2019-04-15 10:20:00,45.18,45.2,45.16,45.16,38954.0,40.7983,40.8163,40.7802,40.7802,38954.0
2019-04-15 10:30:00,45.16,45.16,45.08,45.09,63424.0,40.7802,40.7802,40.708,40.717,63424.0
2019-04-15 10:40:00,45.09,45.1,45.05,45.09,99577.0,40.717,40.726,40.6809,40.717,99577.0
2019-04-15 10:50:00,45.1,45.12,45.07,45.08,26728.0,40.726,40.7441,40.6989,40.708,26728.0
2019-04-15 11:00:00,45.09,45.17,45.09,45.16,21871.0,40.717,40.7892,40.717,40.7802,21871.0
2019-04-15 11:10:00,45.18,45.24,45.16,45.24,24279.0,40.7983,40.8525,40.7802,40.8525,24279.0
2019-04-15 11:20:00,45.24,45.29,45.21,45.27,32201.0,40.8525,40.8976,40.8254,40.8795,32201.0
2019-04-15 11:30:00,45.26,45.28,45.22,45.22,24233.0,40.8705,40.8886,40.8344,40.8344,24233.0
2019-04-15 11:40:00,45.22,45.26,45.19,45.26,21201.0,40.8344,40.8705,40.8073,40.8705,21201.0
2019-04-15 11:50:00,45.26,45.27,45.22,45.23,13532.0,40.8705,40.8795,40.8344,40.8434,13532.0
2019-04-15 12:00:00,45.23,45.24,45.14,45.14,24886.0,40.8434,40.8525,40.7622,40.7622,24886.0
2019-04-15 12:10:00,45.13,45.13,45.09,45.13,38097.0,40.7531,40.7531,40.717,40.7531,38097.0
2019-04-15 12:20:00,45.13,45.14,45.1,45.11,59447.0,40.7531,40.7622,40.726,40.7351,59447.0
2019-04-15 12:30:00,45.11,45.13,45.09,45.13,11192.0,40.7351,40.7531,40.717,40.7531,11192.0
2019-04-15 12:40:00,45.14,45.15,45.11,45.11,19722.0,40.7622,40.7712,40.7351,40.7351,19722.0
2019-04-15 12:50:00,45.12,45.14,45.1,45.12,48853.0,40.7441,40.7622,40.726,40.7441,48853.0
2019-04-15 13:00:00,45.12,45.18,45.11,45.15,12063.0,40.7441,40.7983,40.7351,40.7712,12063.0
2019-04-15 13:10:00,45.16,45.18,45.16,45.17,35726.0,40.7802,40.7983,40.7802,40.7892,35726.0
2019-04-15 13:20:00,45.17,45.18,45.15,45.17,14915.0,40.7892,40.7983,40.7712,40.7892,14915.0
2019-04-15 13:30:00,45.17,45.22,45.17,45.21,12780.0,40.7892,40.8344,40.7892,40.8254,12780.0
2019-04-15 13:40:00,45.23,45.23,45.2,45.2,15455.0,40.8434,40.8434,40.8163,40.8163,15455.0
2019-04-15 13:50:00,45.19,45.2,45.17,45.17,17014.0,40.8073,40.8163,40.7892,40.7892,17014.0
2019-04-15 14:00:00,45.17,45.2,45.15,45.19,46615.0,40.7892,40.8163,40.7712,40.8073,46615.0
2019-04-15 14:10:00,45.2,45.21,45.17,45.19,25489.0,40.8163,40.8254,40.7892,40.8073,25489.0
2019-04-15 14:20:00,45.19,45.24,45.19,45.23,24111.0,40.8073,40.8525,40.8073,40.8434,24111.0
2019-04-15 14:30:00,45.24,45.25,45.22,45.23,25071.0,40.8525,40.8615,40.8344,40.8434,25071.0
2019-04-15 14:40:00,45.24,45.27,45.24,45.26,19136.0,40.8525,40.8795,40.8525,40.8705,19136.0
2019-04-15 14:50:00,45.26,45.3,45.26,45.29,38887.0,40.8705,40.9066,40.8705,40.8976,38887.0
2019-04-15 15:00:00,45.29,45.31,45.26,45.3,57443.0,40.8976,40.9157,40.8705,40.9066,57443.0
2019-04-15 15:10:00,45.3,45.32,45.28,45.32,14531.0,40.9066,40.9247,40.8886,40.9247,14531.0
2019-04-15 15:20:00,45.32,45.32,45.29,45.31,41525.0,40.9247,40.9247,40.8976,40.9157,41525.0
2019-04-15 15:30:00,45.31,45.32,45.26,45.26,233726.0,40.9157,40.9247,40.8705,40.8705,233726.0
2019-04-15 15:40:00,45.26,45.28,45.23,45.25,69336.0,40.8705,40.8886,40.8434,40.8615,69336.0
2019-04-15 15:50:00,45.24,45.27,45.21,45.23,456287.0,40.8525,40.8795,40.8254,40.8434,456287.0
2019-04-16 09:30:00,45.33,45.48,45.33,45.34,55221.0,40.9337,41.0692,40.9337,40.9428,55221.0
2019-04-16 09:40:00,45.34,45.38,45.28,45.29,45619.0,40.9428,40.9789,40.8886,40.8976,45619.0
2019-04-16 09:50:00,45.29,45.37,45.28,45.29,33340.0,40.8976,40.9698,40.8886,40.8976,33340.0
2019-04-16 10:00:00,45.29,45.37,45.29,45.32,49031.0,40.8976,40.9698,40.8976,40.9247,49031.0
2019-04-16 10:10:00,45.31,45.39,45.3,45.31,84787.0,40.9157,40.9879,40.9066,40.9157,84787.0
2019-04-16 10:20:00,45.32,45.34,45.29,45.32,182019.0,40.9247,40.9428,40.8976,40.9247,182019.0
2019-04-16 10:30:00,45.33,45.39,45.31,45.37,61563.0,40.9337,40.9879,40.9157,40.9698,61563.0
2019-04-16 10:40:00,45.37,45.38,45.28,45.29,30111.0,40.9698,40.9789,40.8886,40.8976,30111.0
2019-04-16 10:50:00,45.29,45.35,45.27,45.33,37611.0,40.8976,40.9518,40.8795,40.9337,37611.0
2019-04-16 11:00:00,45.33,45.38,45.32,45.37,142880.0,40.9337,40.9789,40.9247,40.9698,142880.0
2019-04-16 11:10:00,45.38,45.4,45.35,45.38,52491.0,40.9789,40.9969,40.9518,40.9789,52491.0
2019-04-16 11:20:00,45.38,45.38,45.3,45.32,46579.0,40.9789,40.9789,40.9066,40.9247,46579.0
2019-04-16 11:30:00,45.31,45.37,45.3,45.33,101414.0,40.9157,40.9698,40.9066,40.9337,101414.0
2019-04-16 11:40:00,45.33,45.39,45.33,45.39,32982.0,40.9337,40.9879,40.9337,40.9879,32982.0
2019-04-16 11:50:00,45.39,45.48,45.38,45.47,49712.0,40.9879,41.0692,40.9789,41.0601,49712.0
2019-04-16 12:00:00,45.48,45.52,45.45,45.51,54146.0,41.0692,41.1053,41.0421,41.0963,54146.0
2019-04-16 12:10:00,45.51,45.56,45.5,45.51,76492.0,41.0963,41.1414,41.0872,41.0963,76492.0
2019-04-16 12:20:00,45.5,45.56,45.49,45.55,79000.0,41.0872,41.1414,41.0782,41.1324,79000.0
2019-04-16 12:30:00,45.55,45.6,45.54,45.59,54599.0,41.1324,41.1775,41.1234,41.1685,54599.0
2019-04-16 12:40:00,45.59,45.61,45.57,45.57,36005.0,41.1685,41.1866,41.1505,41.1505,36005.0
2019-04-16 12:50:00,45.58,45.58,45.55,45.57,47234.0,41.1595,41.1595,41.1324,41.1505,47234.0
2019-04-16 13:00:00,45.56,45.56,45.49,45.5,75118.0,41.1414,41.1414,41.0782,41.0872,75118.0
2019-04-16 13:10:00,45.5,45.51,45.49,45.51,27406.0,41.0872,41.0963,41.0782,41.0963,27406.0
2019-04-16 13:20:00,45.51,45.52,45.44,45.45,66099.0,41.0963,41.1053,41.0331,41.0421,66099.0
2019-04-16 13:30:00,45.46,45.48,45.45,45.47,33140.0,41.0511,41.0692,41.0421,41.0601,33140.0
2019-04-16 13:40:00,45.47,45.48,45.41,45.42,32719.0,41.0601,41.0692,41.006,41.015,32719.0
2019-04-16 13:50:00,45.41,45.45,45.4,45.44,37533.0,41.006,41.0421,40.9969,41.0331,37533.0
2019-04-16 14:00:00,45.44,45.45,45.4,45.45,27596.0,41.0331,41.0421,40.9969,41.0421,27596.0
2019-04-16 14:10:00,45.44,45.51,45.42,45.51,297789.0,41.0331,41.0963,41.015,41.0963,297789.0
2019-04-16 14:20:00,45.51,45.57,45.5,45.55,102465.0,41.0963,41.1505,41.0872,41.1324,102465.0
2019-04-16 14:30:00,45.56,45.58,45.53,45.54,59281.0,41.1414,41.1595,41.1143,41.1234,59281.0
2019-04-16 14:40:00,45.54,45.59,45.53,45.57,21064.0,41.1234,41.1685,41.1143,41.1505,21064.0
2019-04-16 14:50:00,45.57,45.58,45.53,45.54,25808.0,41.1505,41.1595,41.1143,41.1234,25808.0
2019-04-16 15:00:00,45.54,45.57,45.52,45.56,38384.0,41.1234,41.1505,41.1053,41.1414,38384.0
2019-04-16 15:10:00,45.56,45.6,45.56,45.57,39153.0,41.1414,41.1775,41.1414,41.1505,39153.0
2019-04-16 15:20:00,45.57,45.57,45.54,45.55,63499.0,41.1505,41.1505,41.1234,41.1324,63499.0
2019-04-16 15:30:00,45.55,45.55,45.44,45.48,95005.0,41.1324,41.1324,41.0331,41.0692,95005.0
2019-04-16 15:40:00,45.47,45.52,45.44,45.51,153963.0,41.0601,41.1053,41.0331,41.0963,153963.0
2019-04-16 15:50:00,45.51,45.53,45.47,45.52,387128.0,41.0963,41.1143,41.0601,41.1053,387128.0
2019-04-17 09:30:00,45.67,45.8,45.64,45.73,51057.0,41.2408,41.3581,41.2137,41.2949,51057.0
2019-04-17 09:40:00,45.74,45.75,45.67,45.71,49676.0,41.304,41.313,41.2408,41.2769,49676.0
2019-04-17 09:50:00,45.72,45.76,45.65,45.66,41783.0,41.2859,41.322,41.2227,41.2317,41783.0
2019-04-17 10:00:00,45.65,45.65,45.48,45.49,465896.0,41.2227,41.2227,41.0692,41.0782,465896.0
2019-04-17 10:10:00,45.48,45.59,45.48,45.51,59835.0,41.0692,41.1685,41.0692,41.0963,59835.0
2019-04-17 10:20:00,45.51,45.59,45.51,45.58,38998.0,41.0963,41.1685,41.0963,41.1595,38998.0
2019-04-17 10:30:00,45.58,45.69,45.57,45.65,81039.0,41.1595,41.2588,41.1505,41.2227,81039.0
2019-04-17 10:40:00,45.65,45.65,45.55,45.57,74477.0,41.2227,41.2227,41.1324,41.1505,74477.0
2019-04-17 10:50:00,45.58,45.58,45.48,45.49,40927.0,41.1595,41.1595,41.0692,41.0782,40927.0
2019-04-17 11:00:00,45.49,45.6,45.47,45.59,105573.0,41.0782,41.1775,41.0601,41.1685,105573.0
2019-04-17 11:10:00,45.59,45.6,45.51,45.6,32526.0,41.1685,41.1775,41.0963,41.1775,32526.0
2019-04-17 11:20:00,45.59,45.6,45.41,45.42,37578.0,41.1685,41.1775,41.006,41.015,37578.0
2019-04-17 11:30:00,45.43,45.44,45.37,45.42,47411.0,41.024,41.0331,40.9698,41.015,47411.0
2019-04-17 11:40:00,45.42,45.57,45.4,45.57,23634.0,41.015,41.1505,40.9969,41.1505,23634.0
2019-04-17 11:50:00,45.56,45.6,45.53,45.55,175888.0,41.1414,41.1775,41.1143,41.1324,175888.0
2019-04-17 12:00:00,45.55,45.58,45.44,45.47,34532.0,41.1324,41.1595,41.0331,41.0601,34532.0
2019-04-17 12:10:00,45.46,45.48,45.42,45.47,68966.0,41.0511,41.0692,41.015,41.0601,68966.0
2019-04-17 12:20:00,45.48,45.55,45.48,45.53,123831.0,41.0692,41.1324,41.0692,41.1143,123831.0
2019-04-17 12:30:00,45.53,45.58,45.49,45.56,97652.0,41.1143,41.1595,41.0782,41.1414,97652.0
2019-04-17 12:40:00,45.57,45.62,45.54,45.55,210210.0,41.1505,41.1956,41.1234,41.1324,210210.0
2019-04-17 12:50:00,45.55,45.62,45.55,45.6,71748.0,41.1324,41.1956,41.1324,41.1775,71748.0
2019-04-17 13:00:00,45.6,45.62,45.58,45.6,46041.0,41.1775,41.1956,41.1595,41.1775,46041.0
2019-04-17 13:10:00,45.6,45.6,45.57,45.58,26992.0,41.1775,41.1775,41.1505,41.1595,26992.0
2019-04-17 13:20:00,45.58,45.61,45.52,45.54,56020.0,41.1595,41.1866,41.1053,41.1234,56020.0
2019-04-17 13:30:00,45.55,45.56,45.53,45.55,22299.0,41.1324,41.1414,41.1143,41.1324,22299.0
2019-04-17 13:40:00,45.56,45.56,45.51,45.53,40960.0,41.1414,41.1414,41.0963,41.1143,40960.0
2019-04-17 13:50:00,45.53,45.53,45.47,45.5,41871.0,41.1143,41.1143,41.0601,41.0872,41871.0
2019-04-17 14:00:00,45.49,45.52,45.48,45.48,28914.0,41.0782,41.1053,41.0692,41.0692,28914.0
2019-04-17 14:10:00,45.48,45.51,45.44,45.5,118274.0,41.0692,41.0963,41.0331,41.0872,118274.0
2019-04-17 14:20:00,45.5,45.5,45.4,45.41,42719.0,41.0872,41.0872,40.9969,41.006,42719.0
2019-04-17 14:30:00,45.42,45.47,45.42,45.46,43501.0,41.015,41.0601,41.015,41.0511,43501.0
2019-04-17 14:40:00,45.46,45.49,45.42,45.48,45627.0,41.0511,41.0782,41.015,41.0692,45627.0
2019-04-17 14:50:00,45.48,45.53,45.48,45.53,86781.0,41.0692,41.1143,41.0692,41.1143,86781.0
2019-04-17 15:00:00,45.53,45.58,45.52,45.57,66706.0,41.1143,41.1595,41.1053,41.1505,66706.0
2019-04-17 15:10:00,45.57,45.59,45.54,45.55,103183.0,41.1505,41.1685,41.1234,41.1324,103183.0
2019-04-17 15:20:00,45.54,45.55,45.51,45.53,97668.0,41.1234,41.1324,41.0963,41.1143,97668.0
2019-04-17 15:30:00,45.53,45.57,45.51,45.53,100607.0,41.1143,41.1505,41.0963,41.1143,100607.0
2019-04-17 15:40:00,45.54,45.56,45.52,45.54,115385.0,41.1234,41.1414,41.1053,41.1234,115385.0
2019-04-17 15:50:00,45.54,45.58,45.52,45.53,543548.0,41.1234,41.1595,41.1053,41.1143,543548.0
2019-04-18 09:30:00,45.65,45.65,45.23,45.45,311775.0,41.2227,41.2227,40.8434,41.0421,311775.0
2019-04-18 09:40:00,45.45,45.61,45.42,45.59,66709.0,41.0421,41.1866,41.015,41.1685,66709.0
2019-04-18 09:50:00,45.59,45.65,45.4,45.4,71395.0,41.1685,41.2227,40.9969,40.9969,71395.0
2019-04-18 10:00:00,45.39,45.47,45.38,45.4,75970.0,40.9879,41.0601,40.9789,40.9969,75970.0
2019-04-18 10:10:00,45.4,45.44,45.36,45.38,131358.0,40.9969,41.0331,40.9608,40.9789,131358.0
2019-04-18 10:20:00,45.37,45.37,45.22,45.31,212996.0,40.9698,40.9698,40.8344,40.9157,212996.0
2019-04-18 10:30:00,45.31,45.36,45.29,45.34,131715.0,40.9157,40.9608,40.8976,40.9428,131715.0
2019-04-18 10:40:00,45.33,45.34,45.25,45.29,63433.0,40.9337,40.9428,40.8615,40.8976,63433.0
2019-04-18 10:50:00,45.28,45.42,45.26,45.42,50039.0,40.8886,41.015,40.8705,41.015,50039.0
2019-04-18 11:00:00,45.42,45.53,45.42,45.52,45971.0,41.015,41.1143,41.015,41.1053,45971.0
2019-04-18 11:10:00,45.52,45.52,45.39,45.41,95693.0,41.1053,41.1053,40.9879,41.006,95693.0
2019-04-18 11:20:00,45.41,45.41,45.31,45.36,50168.0,41.006,41.006,40.9157,40.9608,50168.0
2019-04-18 11:30:00,45.36,45.46,45.36,45.43,81374.0,40.9608,41.0511,40.9608,41.024,81374.0
2019-04-18 11:40:00,45.42,45.47,45.42,45.45,28612.0,41.015,41.0601,41.015,41.0421,28612.0
2019-04-18 11:50:00,45.43,45.52,45.4,45.52,24406.0,41.024,41.1053,40.9969,41.1053,24406.0
2019-04-18 12:00:00,45.51,45.56,45.5,45.55,53245.0,41.0963,41.1414,41.0872,41.1324,53245.0
2019-04-18 12:10:00,45.55,45.6,45.52,45.6,48321.0,41.1324,41.1775,41.1053,41.1775,48321.0
2019-04-18 12:20:00,45.6,45.63,45.57,45.6,58897.0,41.1775,41.2046,41.1505,41.1775,58897.0
2019-04-18 12:30:00,45.59,45.62,45.58,45.58,66120.0,41.1685,41.1956,41.1595,41.1595,66120.0
2019-04-18 12:40:00,45.58,45.6,45.56,45.59,25390.0,41.1595,41.1775,41.1414,41.1685,25390.0
2019-04-18 12:50:00,45.59,45.62,45.55,45.55,32538.0,41.1685,41.1956,41.1324,41.1324,32538.0
2019-04-18 13:00:00,45.53,45.53,45.48,45.5,32969.0,41.1143,41.1143,41.0692,41.0872,32969.0
2019-04-18 13:10:00,45.5,45.5,45.44,45.46,187728.0,41.0872,41.0872,41.0331,41.0511,187728.0
2019-04-18 13:20:00,45.47,45.48,45.45,45.46,45050.0,41.0601,41.0692,41.0421,41.0511,45050.0
2019-04-18 13:30:00,45.46,45.46,45.39,45.43,111210.0,41.0511,41.0511,40.9879,41.024,111210.0
2019-04-18 13:40:00,45.43,45.44,45.37,45.38,142981.0,41.024,41.0331,40.9698,40.9789,142981.0
2019-04-18 13:50:00,45.38,45.43,45.38,45.41,49624.0,40.9789,41.024,40.9789,41.006,49624.0
2019-04-18 14:00:00,45.41,45.41,45.31,45.34,41503.0,41.006,41.006,40.9157,40.9428,41503.0
2019-04-18 14:10:00,45.34,45.35,45.3,45.33,33093.0,40.9428,40.9518,40.9066,40.9337,33093.0
2019-04-18 14:20:00,45.33,45.41,45.32,45.41,80082.0,40.9337,41.006,40.9247,41.006,80082.0
2019-04-18 14:30:00,45.4,45.43,45.35,45.38,107421.0,40.9969,41.024,40.9518,40.9789,107421.0
2019-04-18 14:40:00,45.38,45.4,45.36,45.38,57585.0,40.9789,40.9969,40.9608,40.9789,57585.0
2019-04-18 14:50:00,45.38,45.38,45.36,45.36,40727.0,40.9789,40.9789,40.9608,40.9608,40727.0
2019-04-18 15:00:00,45.36,45.37,45.31,45.32,84860.0,40.9608,40.9698,40.9157,40.9247,84860.0
2019-04-18 15:10:00,45.32,45.32,45.29,45.3,47466.0,40.9247,40.9247,40.8976,40.9066,47466.0
2019-04-18 15:20:00,45.3,45.32,45.27,45.28,42191.0,40.9066,40.9247,40.8795,40.8886,42191.0
2019-04-18 15:30:00,45.27,45.32,45.22,45.31,370579.0,40.8795,40.9247,40.8344,40.9157,370579.0
2019-04-18 15:40:00,45.31,45.34,45.31,45.33,323699.0,40.9157,40.9428,40.9157,40.9337,323699.0
2019-04-18 15:50:00,45.32,45.35,45.27,45.33,939397.0,40.9247,40.9518,40.8795,40.9337,939397.0
2019-04-22 09:30:00,45.24,45.3,45.08,45.09,98887.0,40.8525,40.9066,40.708,40.717,98887.0
2019-04-22 09:40:00,45.08,45.1,44.96,44.96,48856.0,40.708,40.726,40.5996,40.5996,48856.0
2019-04-22 09:50:00,44.95,44.95,44.85,44.9,49905.0,40.5906,40.5906,40.5003,40.5454,49905.0
2019-04-22 10:00:00,44.89,44.9,44.7,44.74,139672.0,40.5364,40.5454,40.3648,40.4009,139672.0
2019-04-22 10:10:00,44.74,44.77,44.62,44.62,62328.0,40.4009,40.428,40.2926,40.2926,62328.0
2019-04-22 10:20:00,44.63,44.69,44.59,44.69,69419.0,40.3016,40.3558,40.2655,40.3558,69419.0
2019-04-22 10:30:00,44.69,44.77,44.63,44.66,305139.0,40.3558,40.428,40.3016,40.3287,305139.0
2019-04-22 10:40:00,44.65,44.7,44.6,44.69,148575.0,40.3197,40.3648,40.2745,40.3558,148575.0
2019-04-22 10:50:00,44.7,44.75,44.66,44.72,297380.0,40.3648,40.41,40.3287,40.3829,297380.0
2019-04-22 11:00:00,44.71,44.77,44.68,44.75,113491.0,40.3739,40.428,40.3468,40.41,113491.0
2019-04-22 11:10:00,44.75,44.78,44.71,44.76,80584.0,40.41,40.4371,40.3739,40.419,80584.0
2019-04-22 11:20:00,44.77,44.8,44.72,44.75,66864.0,40.428,40.4551,40.3829,40.41,66864.0
2019-04-22 11:30:00,44.75,44.83,44.74,44.83,48985.0,40.41,40.4822,40.4009,40.4822,48985.0
2019-04-22 11:40:00,44.84,44.88,44.79,44.82,90082.0,40.4912,40.5274,40.4461,40.4732,90082.0
2019-04-22 11:50:00,44.81,44.86,44.78,44.84,107815.0,40.4642,40.5093,40.4371,40.4912,107815.0
2019-04-22 12:00:00,44.83,44.9,44.81,44.88,51540.0,40.4822,40.5454,40.4642,40.5274,51540.0
2019-04-22 12:10:00,44.89,44.9,44.85,44.86,44396.0,40.5364,40.5454,40.5003,40.5093,44396.0
2019-04-22 12:20:00,44.86,44.88,44.81,44.86,64380.0,40.5093,40.5274,40.4642,40.5093,64380.0
2019-04-22 12:30:00,44.86,44.88,44.84,44.86,64762.0,40.5093,40.5274,40.4912,40.5093,64762.0
2019-04-22 12:40:00,44.87,44.89,44.84,44.84,88865.0,40.5183,40.5364,40.4912,40.4912,88865.0
2019-04-22 12:50:00,44.84,44.84,44.7,44.72,496567.0,40.4912,40.4912,40.3648,40.3829,496567.0
2019-04-22 13:00:00,44.72,44.74,44.7,44.73,112112.0,40.3829,40.4009,40.3648,40.3919,112112.0
2019-04-22 13:10:00,44.73,44.73,44.66,44.66,320993.0,40.3919,40.3919,40.3287,40.3287,320993.0
2019-04-22 13:20:00,44.67,44.69,44.65,44.65,204461.0,40.3377,40.3558,40.3197,40.3197,204461.0
2019-04-22 13:30:00,44.65,44.66,44.59,44.59,254688.0,40.3197,40.3287,40.2655,40.2655,254688.0
2019-04-22 13:40:00,44.6,44.63,44.58,44.63,76195.0,40.2745,40.3016,40.2565,40.3016,76195.0
2019-04-22 13:50:00,44.63,44.63,44.53,44.55,150726.0,40.3016,40.3016,40.2113,40.2294,150726.0
2019-04-22 14:00:00,44.55,44.55,44.5,44.52,280587.0,40.2294,40.2294,40.1842,40.2023,280587.0
2019-04-22 14:10:00,44.52,44.52,44.45,44.46,289970.0,40.2023,40.2023,40.1391,40.1481,289970.0
2019-04-22 14:20:00,44.45,44.46,44.41,44.43,178040.0,40.1391,40.1481,40.103,40.121,178040.0
2019-04-22 14:30:00,44.43,44.44,44.28,44.3,629863.0,40.121,40.13,39.9856,40.0036,629863.0
2019-04-22 14:40:00,44.3,44.3,44.21,44.21,481804.0,40.0036,40.0036,39.9223,39.9223,481804.0
2019-04-22 14:50:00,44.21,44.35,44.21,44.31,298060.0,39.9223,40.0488,39.9223,40.0126,298060.0
2019-04-22 15:00:00,44.32,44.32,44.21,44.23,407885.0,40.0217,40.0217,39.9223,39.9404,407885.0
2019-04-22 15:10:00,44.23,44.32,44.23,44.32,178575.0,39.9404,40.0217,39.9404,40.0217,178575.0
2019-04-22 15:20:00,44.32,44.34,44.29,44.33,277980.0,40.0217,40.0397,39.9946,40.0307,277980.0
2019-04-22 15:30:00,44.33,44.4,44.31,44.38,463961.0,40.0307,40.0939,40.0126,40.0759,463961.0
2019-04-22 15:40:00,44.37,44.41,44.34,44.4,440605.0,40.0668,40.103,40.0397,40.0939,440605.0
2019-04-22 15:50:00,44.4,44.42,44.37,44.4,866519.0,40.0939,40.112,40.0668,40.0939,866519.0
2019-04-23 09:30:00,44.45,44.71,44.45,44.68,233934.0,40.1391,40.3739,40.1391,40.3468,233934.0
2019-04-23 09:40:00,44.69,44.72,44.45,44.46,149062.0,40.3558,40.3829,40.1391,40.1481,149062.0
2019-04-23 09:50:00,44.46,44.55,44.39,44.51,172723.0,40.1481,40.2294,40.0849,40.1933,172723.0
2019-04-23 10:00:00,44.52,44.67,44.48,44.48,298463.0,40.2023,40.3377,40.1662,40.1662,298463.0
2019-04-23 10:10:00,44.48,44.57,44.47,44.49,218571.0,40.1662,40.2474,40.1571,40.1752,218571.0
2019-04-23 10:20:00,44.48,44.7,44.48,44.7,110146.0,40.1662,40.3648,40.1662,40.3648,110146.0
2019-04-23 10:30:00,44.7,44.86,44.69,44.86,598200.0,40.3648,40.5093,40.3558,40.5093,598200.0
2019-04-23 10:40:00,44.86,44.88,44.77,44.78,158176.0,40.5093,40.5274,40.428,40.4371,158176.0
2019-04-23 10:50:00,44.78,44.82,44.74,44.75,216240.0,40.4371,40.4732,40.4009,40.41,216240.0
2019-04-23 11:00:00,44.75,44.78,44.7,44.73,73192.0,40.41,40.4371,40.3648,40.3919,73192.0
2019-04-23 11:10:00,44.73,44.82,44.71,44.78,93931.0,40.3919,40.4732,40.3739,40.4371,93931.0
2019-04-23 11:20:00,44.78,44.84,44.76,44.79,160791.0,40.4371,40.4912,40.419,40.4461,160791.0
2019-04-23 11:30:00,44.79,44.95,44.79,44.94,100383.0,40.4461,40.5906,40.4461,40.5815,100383.0
2019-04-23 11:40:00,44.94,44.97,44.89,44.95,135721.0,40.5815,40.6086,40.5364,40.5906,135721.0
2019-04-23 11:50:00,44.95,44.95,44.87,44.91,296786.0,40.5906,40.5906,40.5183,40.5545,296786.0
2019-04-23 12:00:00,44.92,45.06,44.91,45.03,111745.0,40.5635,40.6899,40.5545,40.6628,111745.0
2019-04-23 12:10:00,45.03,45.04,44.97,45.04,95910.0,40.6628,40.6719,40.6086,40.6719,95910.0
2019-04-23 12:20:00,45.04,45.06,44.99,45.04,42991.0,40.6719,40.6899,40.6267,40.6719,42991.0
2019-04-23 12:30:00,45.04,45.05,44.96,45.03,44100.0,40.6719,40.6809,40.5996,40.6628,44100.0
2019-04-23 12:40:00,45.02,45.04,44.99,45.01,37500.0,40.6538,40.6719,40.6267,40.6448,37500.0
2019-04-23 12:50:00,45.0,45.06,44.98,45.05,95708.0,40.6357,40.6899,40.6177,40.6809,95708.0
2019-04-23 13:00:00,45.05,45.09,45.04,45.05,62571.0,40.6809,40.717,40.6719,40.6809,62571.0
2019-04-23 13:10:00,45.05,45.09,45.04,45.05,76769.0,40.6809,40.717,40.6719,40.6809,76769.0
2019-04-23 13:20:00,45.05,45.09,45.04,45.08,77122.0,40.6809,40.717,40.6719,40.708,77122.0
2019-04-23 13:30:00,45.08,45.09,45.04,45.05,32321.0,40.708,40.717,40.6719,40.6809,32321.0
2019-04-23 13:40:00,45.05,45.07,45.0,45.02,34489.0,40.6809,40.6989,40.6357,40.6538,34489.0
2019-04-23 13:50:00,45.01,45.07,45.0,45.05,29387.0,40.6448,40.6989,40.6357,40.6809,29387.0
2019-04-23 14:00:00,45.04,45.08,45.02,45.07,45156.0,40.6719,40.708,40.6538,40.6989,45156.0
2019-04-23 14:10:00,45.07,45.09,45.04,45.07,60837.0,40.6989,40.717,40.6719,40.6989,60837.0
2019-04-23 14:20:00,45.07,45.1,45.05,45.08,47797.0,40.6989,40.726,40.6809,40.708,47797.0
2019-04-23 14:30:00,45.08,45.09,45.04,45.04,32134.0,40.708,40.717,40.6719,40.6719,32134.0
2019-04-23 14:40:00,45.05,45.08,45.04,45.06,27941.0,40.6809,40.708,40.6719,40.6899,27941.0
2019-04-23 14:50:00,45.05,45.06,44.99,44.99,71427.0,40.6809,40.6899,40.6267,40.6267,71427.0
2019-04-23 15:00:00,44.99,45.07,44.94,45.05,255802.0,40.6267,40.6989,40.5815,40.6809,255802.0
2019-04-23 15:10:00,45.05,45.14,45.04,45.13,286602.0,40.6809,40.7622,40.6719,40.7531,286602.0
2019-04-23 15:20:00,45.13,45.16,45.08,45.09,114663.0,40.7531,40.7802,40.708,40.717,114663.0
2019-04-23 15:30:00,45.09,45.11,45.06,45.06,82255.0,40.717,40.7351,40.6899,40.6899,82255.0
2019-04-23 15:40:00,45.06,45.08,45.04,45.05,123757.0,40.6899,40.708,40.6719,40.6809,123757.0
2019-04-23 15:50:00,45.06,45.15,45.05,45.12,750150.0,40.6899,40.7712,40.6809,40.7441,750150.0
2019-04-24 09:30:00,45.33,45.58,45.23,45.49,128088.0,40.9337,41.1595,40.8434,41.0782,128088.0
2019-04-24 09:40:00,45.5,45.66,45.5,45.55,125838.0,41.0872,41.2317,41.0872,41.1324,125838.0
2019-04-24 09:50:00,45.54,45.63,45.5,45.58,102717.0,41.1234,41.2046,41.0872,41.1595,102717.0
2019-04-24 10:00:00,45.59,45.64,45.5,45.55,96177.0,41.1685,41.2137,41.0872,41.1324,96177.0
2019-04-24 10:10:00,45.55,45.61,45.52,45.6,156392.0,41.1324,41.1866,41.1053,41.1775,156392.0
2019-04-24 10:20:00,45.6,45.62,45.54,45.55,69557.0,41.1775,41.1956,41.1234,41.1324,69557.0
2019-04-24 10:30:00,45.55,45.8,45.54,45.76,101726.0,41.1324,41.3581,41.1234,41.322,101726.0
2019-04-24 10:40:00,45.75,45.82,45.73,45.74,115909.0,41.313,41.3762,41.2949,41.304,115909.0
2019-04-24 10:50:00,45.75,45.89,45.71,45.87,158258.0,41.313,41.4394,41.2769,41.4214,158258.0
2019-04-24 11:00:00,45.88,45.96,45.87,45.94,155101.0,41.4304,41.5026,41.4214,41.4846,155101.0
2019-04-24 11:10:00,45.94,45.95,45.82,45.86,58723.0,41.4846,41.4936,41.3762,41.4123,58723.0
2019-04-24 11:20:00,45.85,45.89,45.83,45.89,51751.0,41.4033,41.4394,41.3852,41.4394,51751.0
2019-04-24 11:30:00,45.89,45.91,45.77,45.79,66834.0,41.4394,41.4575,41.3311,41.3491,66834.0
2019-04-24 11:40:00,45.79,45.81,45.73,45.73,61905.0,41.3491,41.3672,41.2949,41.2949,61905.0
2019-04-24 11:50:00,45.73,45.73,45.68,45.71,53605.0,41.2949,41.2949,41.2498,41.2769,53605.0
2019-04-24 12:00:00,45.71,45.76,45.7,45.73,77372.0,41.2769,41.322,41.2678,41.2949,77372.0
2019-04-24 12:10:00,45.74,45.82,45.74,45.8,154643.0,41.304,41.3762,41.304,41.3581,154643.0
2019-04-24 12:20:00,45.8,45.85,45.78,45.84,40319.0,41.3581,41.4033,41.3401,41.3943,40319.0
2019-04-24 12:30:00,45.84,45.85,45.76,45.83,61625.0,41.3943,41.4033,41.322,41.3852,61625.0
2019-04-24 12:40:00,45.83,45.83,45.74,45.77,45007.0,41.3852,41.3852,41.304,41.3311,45007.0
2019-04-24 12:50:00,45.78,45.79,45.71,45.73,40715.0,41.3401,41.3491,41.2769,41.2949,40715.0
2019-04-24 13:00:00,45.72,45.72,45.65,45.67,50006.0,41.2859,41.2859,41.2227,41.2408,50006.0
2019-04-24 13:10:00,45.67,45.68,45.62,45.66,60809.0,41.2408,41.2498,41.1956,41.2317,60809.0
2019-04-24 13:20:00,45.65,45.73,45.65,45.71,52358.0,41.2227,41.2949,41.2227,41.2769,52358.0
2019-04-24 13:30:00,45.72,45.84,45.69,45.84,207957.0,41.2859,41.3943,41.2588,41.3943,207957.0
2019-04-24 13:40:00,45.84,45.86,45.81,45.83,99538.0,41.3943,41.4123,41.3672,41.3852,99538.0
2019-04-24 13:50:00,45.84,45.84,45.8,45.82,52578.0,41.3943,41.3943,41.3581,41.3762,52578.0
2019-04-24 14:00:00,45.82,45.88,45.8,45.87,93051.0,41.3762,41.4304,41.3581,41.4214,93051.0
2019-04-24 14:10:00,45.88,45.93,45.86,45.93,89006.0,41.4304,41.4755,41.4123,41.4755,89006.0
2019-04-24 14:20:00,45.93,45.96,45.9,45.93,64553.0,41.4755,41.5026,41.4484,41.4755,64553.0
2019-04-24 14:30:00,45.94,45.97,45.92,45.95,79373.0,41.4846,41.5117,41.4665,41.4936,79373.0
2019-04-24 14:40:00,45.95,46.02,45.95,46.0,92492.0,41.4936,41.5568,41.4936,41.5387,92492.0
2019-04-24 14:50:00,46.0,46.02,45.98,46.0,43785.0,41.5387,41.5568,41.5207,41.5387,43785.0
2019-04-24 15:00:00,46.0,46.06,46.0,46.06,131475.0,41.5387,41.5929,41.5387,41.5929,131475.0
2019-04-24 15:10:00,46.06,46.07,45.99,46.01,94188.0,41.5929,41.602,41.5297,41.5478,94188.0
2019-04-24 15:20:00,46.01,46.06,45.97,46.05,89302.0,41.5478,41.5929,41.5117,41.5839,89302.0
2019-04-24 15:30:00,46.06,46.1,45.94,45.95,578972.0,41.5929,41.629,41.4846,41.4936,578972.0
2019-04-24 15:40:00,45.95,46.0,45.93,45.99,184617.0,41.4936,41.5387,41.4755,41.5297,184617.0
2019-04-24 15:50:00,45.98,45.99,45.88,45.9,526518.0,41.5207,41.5297,41.4304,41.4484,526518.0
2019-04-25 09:30:00,45.76,45.79,45.42,45.76,290952.0,41.322,41.3491,41.015,41.322,290952.0
2019-04-25 09:40:00,45.76,45.77,45.49,45.65,172618.0,41.322,41.3311,41.0782,41.2227,172618.0
2019-04-25 09:50:00,45.67,45.71,45.57,45.63,86432.0,41.2408,41.2769,41.1505,41.2046,86432.0
2019-04-25 10:00:00,45.61,45.62,45.44,45.47,300716.0,41.1866,41.1956,41.0331,41.0601,300716.0
2019-04-25 10:10:00,45.46,45.51,45.33,45.39,153564.0,41.0511,41.0963,40.9337,40.9879,153564.0
2019-04-25 10:20:00,45.38,45.39,45.22,45.35,362217.0,40.9789,40.9879,40.8344,40.9518,362217.0
2019-04-25 10:30:00,45.35,45.43,45.2,45.43,139558.0,40.9518,41.024,40.8163,41.024,139558.0
2019-04-25 10:40:00,45.44,45.48,45.37,45.47,103281.0,41.0331,41.0692,40.9698,41.0601,103281.0
2019-04-25 10:50:00,45.48,45.53,45.43,45.53,360495.0,41.0692,41.1143,41.024,41.1143,360495.0
2019-04-25 11:00:00,45.53,45.55,45.42,45.47,110866.0,41.1143,41.1324,41.015,41.0601,110866.0
2019-04-25 11:10:00,45.46,45.56,45.4,45.49,43996.0,41.0511,41.1414,40.9969,41.0782,43996.0
2019-04-25 11:20:00,45.49,45.61,45.49,45.56,43168.0,41.0782,41.1866,41.0782,41.1414,43168.0
2019-04-25 11:30:00,45.56,45.7,45.56,45.7,299427.0,41.1414,41.2678,41.1414,41.2678,299427.0
2019-04-25 11:40:00,45.7,45.8,45.67,45.76,622671.0,41.2678,41.3581,41.2408,41.322,622671.0
2019-04-25 11:50:00,45.76,45.77,45.66,45.66,188493.0,41.322,41.3311,41.2317,41.2317,188493.0
2019-04-25 12:00:00,45.66,45.73,45.65,45.66,124770.0,41.2317,41.2949,41.2227,41.2317,124770.0
2019-04-25 12:10:00,45.67,45.68,45.59,45.63,51381.0,41.2408,41.2498,41.1685,41.2046,51381.0
2019-04-25 12:20:00,45.62,45.65,45.53,45.53,216276.0,41.1956,41.2227,41.1143,41.1143,216276.0
2019-04-25 12:30:00,45.53,45.68,45.52,45.67,305835.0,41.1143,41.2498,41.1053,41.2408,305835.0
2019-04-25 12:40:00,45.66,45.68,45.63,45.66,87821.0,41.2317,41.2498,41.2046,41.2317,87821.0
2019-04-25 12:50:00,45.66,45.75,45.64,45.74,47257.0,41.2317,41.313,41.2137,41.304,47257.0
2019-04-25 13:00:00,45.74,45.75,45.68,45.69,26699.0,41.304,41.313,41.2498,41.2588,26699.0
2019-04-25 13:10:00,45.68,45.68,45.6,45.64,30531.0,41.2498,41.2498,41.1775,41.2137,30531.0
2019-04-25 13:20:00,45.64,45.71,45.63,45.71,134049.0,41.2137,41.2769,41.2046,41.2769,134049.0
2019-04-25 13:30:00,45.71,45.73,45.69,45.69,273794.0,41.2769,41.2949,41.2588,41.2588,273794.0
2019-04-25 13:40:00,45.7,45.73,45.69,45.72,27694.0,41.2678,41.2949,41.2588,41.2859,27694.0
2019-04-25 13:50:00,45.71,45.71,45.61,45.63,79023.0,41.2769,41.2769,41.1866,41.2046,79023.0
2019-04-25 14:00:00,45.64,45.7,45.64,45.7,32107.0,41.2137,41.2678,41.2137,41.2678,32107.0
2019-04-25 14:10:00,45.69,45.71,45.66,45.7,35194.0,41.2588,41.2769,41.2317,41.2678,35194.0
2019-04-25 14:20:00,45.69,45.7,45.66,45.67,29279.0,41.2588,41.2678,41.2317,41.2408,29279.0
2019-04-25 14:30:00,45.67,45.67,45.62,45.63,72411.0,41.2408,41.2408,41.1956,41.2046,72411.0
2019-04-25 14:40:00,45.63,45.68,45.63,45.64,36369.0,41.2046,41.2498,41.2046,41.2137,36369.0
2019-04-25 14:50:00,45.65,45.65,45.55,45.56,110197.0,41.2227,41.2227,41.1324,41.1414,110197.0
2019-04-25 15:00:00,45.55,45.56,45.44,45.44,55100.0,41.1324,41.1414,41.0331,41.0331,55100.0
2019-04-25 15:10:00,45.44,45.48,45.39,45.47,142467.0,41.0331,41.0692,40.9879,41.0601,142467.0
2019-04-25 15:20:00,45.46,45.53,45.46,45.51,98812.0,41.0511,41.1143,41.0511,41.0963,98812.0
2019-04-25 15:30:00,45.52,45.54,45.49,45.51,77494.0,41.1053,41.1234,41.0782,41.0963,77494.0
2019-04-25 15:40:00,45.52,45.57,45.5,45.54,81426.0,41.1053,41.1505,41.0872,41.1234,81426.0
2019-04-25 15:50:00,45.54,45.55,45.44,45.45,189410.0,41.1234,41.1324,41.0331,41.0421,189410.0
2019-04-26 09:30:00,45.19,45.4,45.13,45.28,357073.0,40.8073,40.9969,40.7531,40.8886,357073.0
2019-04-26 09:40:00,45.28,45.36,45.11,45.16,943859.0,40.8886,40.9608,40.7351,40.7802,943859.0
2019-04-26 09:50:00,45.17,45.34,45.16,45.29,372630.0,40.7892,40.9428,40.7802,40.8976,372630.0
2019-04-26 10:00:00,45.3,45.46,45.29,45.36,114506.0,40.9066,41.0511,40.8976,40.9608,114506.0
2019-04-26 10:10:00,45.36,45.46,45.34,45.42,117251.0,40.9608,41.0511,40.9428,41.015,117251.0
2019-04-26 10:20:00,45.42,45.51,45.4,45.48,88515.0,41.015,41.0963,40.9969,41.0692,88515.0
2019-04-26 10:30:00,45.49,45.54,45.46,45.52,78219.0,41.0782,41.1234,41.0511,41.1053,78219.0
2019-04-26 10:40:00,45.5,45.5,45.46,45.49,39172.0,41.0872,41.0872,41.0511,41.0782,39172.0
2019-04-26 10:50:00,45.49,45.55,45.46,45.53,47075.0,41.0782,41.1324,41.0511,41.1143,47075.0
2019-04-26 11:00:00,45.53,45.58,45.51,45.58,44406.0,41.1143,41.1595,41.0963,41.1595,44406.0
2019-04-26 11:10:00,45.58,45.68,45.58,45.61,215408.0,41.1595,41.2498,41.1595,41.1866,215408.0
2019-04-26 11:20:00,45.6,45.61,45.5,45.61,203915.0,41.1775,41.1866,41.0872,41.1866,203915.0
2019-04-26 11:30:00,45.61,45.67,45.58,45.64,345134.0,41.1866,41.2408,41.1595,41.2137,345134.0
2019-04-26 11:40:00,45.63,45.71,45.61,45.65,71237.0,41.2046,41.2769,41.1866,41.2227,71237.0
2019-04-26 11:50:00,45.65,45.68,45.62,45.64,84896.0,41.2227,41.2498,41.1956,41.2137,84896.0
2019-04-26 12:00:00,45.64,45.76,45.64,45.74,118752.0,41.2137,41.322,41.2137,41.304,118752.0
2019-04-26 12:10:00,45.74,45.79,45.71,45.76,51893.0,41.304,41.3491,41.2769,41.322,51893.0
2019-04-26 12:20:00,45.76,45.77,45.68,45.71,431580.0,41.322,41.3311,41.2498,41.2769,431580.0
2019-04-26 12:30:00,45.71,45.78,45.7,45.78,250655.0,41.2769,41.3401,41.2678,41.3401,250655.0
2019-04-26 12:40:00,45.77,45.86,45.77,45.83,391251.0,41.3311,41.4123,41.3311,41.3852,391251.0
2019-04-26 12:50:00,45.83,45.83,45.74,45.78,109091.0,41.3852,41.3852,41.304,41.3401,109091.0
2019-04-26 13:00:00,45.78,45.78,45.73,45.74,53685.0,41.3401,41.3401,41.2949,41.304,53685.0
2019-04-26 13:10:00,45.74,45.76,45.71,45.72,50042.0,41.304,41.322,41.2769,41.2859,50042.0
2019-04-26 13:20:00,45.71,45.73,45.69,45.71,36395.0,41.2769,41.2949,41.2588,41.2769,36395.0
2019-04-26 13:30:00,45.72,45.79,45.71,45.76,38331.0,41.2859,41.3491,41.2769,41.322,38331.0
2019-04-26 13:40:00,45.76,45.76,45.74,45.75,14743.0,41.322,41.322,41.304,41.313,14743.0
2019-04-26 13:50:00,45.75,45.78,45.74,45.74,26422.0,41.313,41.3401,41.304,41.304,26422.0
2019-04-26 14:00:00,45.74,45.75,45.66,45.7,23920.0,41.304,41.313,41.2317,41.2678,23920.0
2019-04-26 14:10:00,45.7,45.73,45.68,45.73,21992.0,41.2678,41.2949,41.2498,41.2949,21992.0
2019-04-26 14:20:00,45.73,45.75,45.72,45.73,24597.0,41.2949,41.313,41.2859,41.2949,24597.0
2019-04-26 14:30:00,45.73,45.76,45.72,45.73,75573.0,41.2949,41.322,41.2859,41.2949,75573.0
2019-04-26 14:40:00,45.73,45.74,45.7,45.7,155197.0,41.2949,41.304,41.2678,41.2678,155197.0
2019-04-26 14:50:00,45.7,45.73,45.7,45.71,114819.0,41.2678,41.2949,41.2678,41.2769,114819.0
2019-04-26 15:00:00,45.71,45.79,45.71,45.75,40759.0,41.2769,41.3491,41.2769,41.313,40759.0
2019-04-26 15:10:00,45.75,45.75,45.7,45.73,19570.0,41.313,41.313,41.2678,41.2949,19570.0
2019-04-26 15:20:00,45.73,45.78,45.72,45.77,32507.0,41.2949,41.3401,41.2859,41.3311,32507.0
2019-04-26 15:30:00,45.76,45.83,45.75,45.83,70292.0,41.322,41.3852,41.313,41.3852,70292.0
2019-04-26 15:40:00,45.83,45.84,45.77,45.78,128167.0,41.3852,41.3943,41.3311,41.3401,128167.0
2019-04-26 15:50:00,45.78,45.81,45.73,45.81,417298.0,41.3401,41.3672,41.2949,41.3672,417298.0
2019-04-29 09:30:00,45.81,45.93,45.81,45.86,35171.0,41.3672,41.4755,41.3672,41.4123,35171.0
2019-04-29 09:40:00,45.86,46.13,45.82,46.08,190459.0,41.4123,41.6561,41.3762,41.611,190459.0
2019-04-29 09:50:00,46.06,46.13,45.97,46.06,51966.0,41.5929,41.6561,41.5117,41.5929,51966.0
2019-04-29 10:00:00,46.07,46.08,45.87,45.92,67067.0,41.602,41.611,41.4214,41.4665,67067.0
2019-04-29 10:10:00,45.91,46.05,45.91,46.0,56255.0,41.4575,41.5839,41.4575,41.5387,56255.0
2019-04-29 10:20:00,46.0,46.03,45.96,45.99,36916.0,41.5387,41.5658,41.5026,41.5297,36916.0
2019-04-29 10:30:00,45.98,45.99,45.9,45.95,38214.0,41.5207,41.5297,41.4484,41.4936,38214.0
2019-04-29 10:40:00,45.95,45.96,45.89,45.93,45998.0,41.4936,41.5026,41.4394,41.4755,45998.0
2019-04-29 10:50:00,45.93,45.94,45.87,45.9,32461.0,41.4755,41.4846,41.4214,41.4484,32461.0
2019-04-29 11:00:00,45.9,45.9,45.8,45.83,253401.0,41.4484,41.4484,41.3581,41.3852,253401.0
2019-04-29 11:10:00,45.83,45.89,45.82,45.84,49295.0,41.3852,41.4394,41.3762,41.3943,49295.0
2019-04-29 11:20:00,45.83,45.88,45.83,45.87,38695.0,41.3852,41.4304,41.3852,41.4214,38695.0
2019-04-29 11:30:00,45.86,45.88,45.8,45.85,112683.0,41.4123,41.4304,41.3581,41.4033,112683.0
2019-04-29 11:40:00,45.86,45.95,45.85,45.95,50999.0,41.4123,41.4936,41.4033,41.4936,50999.0
2019-04-29 11:50:00,45.95,45.97,45.91,45.91,29562.0,41.4936,41.5117,41.4575,41.4575,29562.0
2019-04-29 12:00:00,45.91,45.93,45.88,45.93,26554.0,41.4575,41.4755,41.4304,41.4755,26554.0
2019-04-29 12:10:00,45.93,45.95,45.93,45.93,29626.0,41.4755,41.4936,41.4755,41.4755,29626.0
2019-04-29 12:20:00,45.93,45.99,45.93,45.99,129358.0,41.4755,41.5297,41.4755,41.5297,129358.0
2019-04-29 12:30:00,46.0,46.02,45.98,46.02,55707.0,41.5387,41.5568,41.5207,41.5568,55707.0
2019-04-29 12:40:00,46.02,46.04,46.0,46.04,14770.0,41.5568,41.5749,41.5387,41.5749,14770.0
2019-04-29 12:50:00,46.04,46.08,46.02,46.02,85563.0,41.5749,41.611,41.5568,41.5568,85563.0
2019-04-29 13:00:00,46.01,46.01,45.95,45.97,64105.0,41.5478,41.5478,41.4936,41.5117,64105.0
2019-04-29 13:10:00,45.97,45.97,45.93,45.94,17349.0,41.5117,41.5117,41.4755,41.4846,17349.0
2019-04-29 13:20:00,45.95,45.96,45.93,45.96,27427.0,41.4936,41.5026,41.4755,41.5026,27427.0
2019-04-29 13:30:00,45.96,45.97,45.89,45.9,78808.0,41.5026,41.5117,41.4394,41.4484,78808.0
2019-04-29 13:40:00,45.9,45.94,45.89,45.92,106751.0,41.4484,41.4846,41.4394,41.4665,106751.0
2019-04-29 13:50:00,45.93,45.95,45.92,45.94,65363.0,41.4755,41.4936,41.4665,41.4846,65363.0
2019-04-29 14:00:00,45.94,45.97,45.93,45.96,28310.0,41.4846,41.5117,41.4755,41.5026,28310.0
2019-04-29 14:10:00,45.96,45.97,45.92,45.97,88133.0,41.5026,41.5117,41.4665,41.5117,88133.0
2019-04-29 14:20:00,45.98,45.99,45.95,45.95,57334.0,41.5207,41.5297,41.4936,41.4936,57334.0
2019-04-29 14:30:00,45.94,45.95,45.91,45.93,99249.0,41.4846,41.4936,41.4575,41.4755,99249.0
2019-04-29 14:40:00,45.92,45.97,45.92,45.94,22226.0,41.4665,41.5117,41.4665,41.4846,22226.0
2019-04-29 14:50:00,45.93,45.99,45.93,45.97,29533.0,41.4755,41.5297,41.4755,41.5117,29533.0
2019-04-29 15:00:00,45.97,46.0,45.96,45.98,62982.0,41.5117,41.5387,41.5026,41.5207,62982.0
2019-04-29 15:10:00,45.98,46.01,45.97,45.99,152947.0,41.5207,41.5478,41.5117,41.5297,152947.0
2019-04-29 15:20:00,45.99,45.99,45.94,45.96,137530.0,41.5297,41.5297,41.4846,41.5026,137530.0
2019-04-29 15:30:00,45.95,46.0,45.93,45.99,64994.0,41.4936,41.5387,41.4755,41.5297,64994.0
2019-04-29 15:40:00,45.99,46.0,45.91,45.93,215001.0,41.5297,41.5387,41.4575,41.4755,215001.0
2019-04-29 15:50:00,45.94,45.94,45.88,45.91,329712.0,41.4846,41.4846,41.4304,41.4575,329712.0
2019-04-30 09:30:00,45.92,46.02,45.92,45.94,24714.0,41.4665,41.5568,41.4665,41.4846,24714.0
2019-04-30 09:40:00,45.94,45.94,45.78,45.83,82574.0,41.4846,41.4846,41.3401,41.3852,82574.0
2019-04-30 09:50:00,45.83,45.86,45.65,45.66,115428.0,41.3852,41.4123,41.2227,41.2317,115428.0
2019-04-30 10:00:00,45.66,45.69,45.62,45.63,82830.0,41.2317,41.2588,41.1956,41.2046,82830.0
2019-04-30 10:10:00,45.64,45.68,45.62,45.65,32016.0,41.2137,41.2498,41.1956,41.2227,32016.0
2019-04-30 10:20:00,45.65,45.65,45.56,45.58,50572.0,41.2227,41.2227,41.1414,41.1595,50572.0
2019-04-30 10:30:00,45.59,45.68,45.59,45.63,36666.0,41.1685,41.2498,41.1685,41.2046,36666.0
2019-04-30 10:40:00,45.63,45.71,45.63,45.64,71070.0,41.2046,41.2769,41.2046,41.2137,71070.0
2019-04-30 10:50:00,45.64,45.64,45.58,45.59,49342.0,41.2137,41.2137,41.1595,41.1685,49342.0
2019-04-30 11:00:00,45.58,45.58,45.3,45.33,103566.0,41.1595,41.1595,40.9066,40.9337,103566.0
2019-04-30 11:10:00,45.33,45.44,45.32,45.41,67767.0,40.9337,41.0331,40.9247,41.006,67767.0
2019-04-30 11:20:00,45.41,45.52,45.4,45.4,109404.0,41.006,41.1053,40.9969,40.9969,109404.0
2019-04-30 11:30:00,45.41,45.54,45.41,45.5,55853.0,41.006,41.1234,41.006,41.0872,55853.0
2019-04-30 11:40:00,45.51,45.59,45.5,45.58,49707.0,41.0963,41.1685,41.0872,41.1595,49707.0
2019-04-30 11:50:00,45.58,45.61,45.55,45.6,107817.0,41.1595,41.1866,41.1324,41.1775,107817.0
2019-04-30 12:00:00,45.6,45.65,45.59,45.64,93697.0,41.1775,41.2227,41.1685,41.2137,93697.0
2019-04-30 12:10:00,45.64,45.73,45.64,45.72,83317.0,41.2137,41.2949,41.2137,41.2859,83317.0
2019-04-30 12:20:00,45.72,45.73,45.67,45.69,105683.0,41.2859,41.2949,41.2408,41.2588,105683.0
2019-04-30 12:30:00,45.69,45.71,45.66,45.68,88050.0,41.2588,41.2769,41.2317,41.2498,88050.0
2019-04-30 12:40:00,45.68,45.73,45.6,45.62,135009.0,41.2498,41.2949,41.1775,41.1956,135009.0
2019-04-30 12:50:00,45.62,45.66,45.6,45.64,107769.0,41.1956,41.2317,41.1775,41.2137,107769.0
2019-04-30 13:00:00,45.64,45.67,45.64,45.66,61805.0,41.2137,41.2408,41.2137,41.2317,61805.0
2019-04-30 13:10:00,45.66,45.69,45.64,45.69,101119.0,41.2317,41.2588,41.2137,41.2588,101119.0
2019-04-30 13:20:00,45.68,45.69,45.59,45.59,92937.0,41.2498,41.2588,41.1685,41.1685,92937.0
2019-04-30 13:30:00,45.6,45.69,45.58,45.69,117253.0,41.1775,41.2588,41.1595,41.2588,117253.0
2019-04-30 13:40:00,45.68,45.78,45.68,45.74,209446.0,41.2498,41.3401,41.2498,41.304,209446.0
2019-04-30 13:50:00,45.75,45.77,45.74,45.77,97028.0,41.313,41.3311,41.304,41.3311,97028.0
2019-04-30 14:00:00,45.77,45.8,45.76,45.79,127769.0,41.3311,41.3581,41.322,41.3491,127769.0
2019-04-30 14:10:00,45.79,45.79,45.74,45.77,90835.0,41.3491,41.3491,41.304,41.3311,90835.0
2019-04-30 14:20:00,45.77,45.79,45.74,45.74,41951.0,41.3311,41.3491,41.304,41.304,41951.0
2019-04-30 14:30:00,45.74,45.75,45.7,45.74,36355.0,41.304,41.313,41.2678,41.304,36355.0
2019-04-30 14:40:00,45.75,45.75,45.72,45.72,37365.0,41.313,41.313,41.2859,41.2859,37365.0
2019-04-30 14:50:00,45.71,45.73,45.68,45.7,41297.0,41.2769,41.2949,41.2498,41.2678,41297.0
2019-04-30 15:00:00,45.69,45.74,45.68,45.74,43452.0,41.2588,41.304,41.2498,41.304,43452.0
2019-04-30 15:10:00,45.73,45.73,45.68,45.69,50918.0,41.2949,41.2949,41.2498,41.2588,50918.0
2019-04-30 15:20:00,45.69,45.73,45.69,45.71,60225.0,41.2588,41.2949,41.2588,41.2769,60225.0
2019-04-30 15:30:00,45.71,45.74,45.7,45.72,84533.0,41.2769,41.304,41.2678,41.2859,84533.0
2019-04-30 15:40:00,45.72,45.73,45.66,45.68,154225.0,41.2859,41.2949,41.2317,41.2498,154225.0
2019-04-30 15:50:00,45.68,45.75,45.68,45.7,414454.0,41.2498,41.313,41.2498,41.2678,414454.0
2019-05-01 09:30:00,45.73,45.8,45.6,45.62,36214.0,41.2949,41.3581,41.1775,41.1956,36214.0
2019-05-01 09:40:00,45.65,45.79,45.62,45.74,16643.0,41.2227,41.3491,41.1956,41.304,16643.0
2019-05-01 09:50:00,45.76,45.76,45.65,45.66,34597.0,41.322,41.322,41.2227,41.2317,34597.0
2019-05-01 10:00:00,45.67,45.67,45.59,45.63,33976.0,41.2408,41.2408,41.1685,41.2046,33976.0
2019-05-01 10:10:00,45.61,45.64,45.59,45.64,32932.0,41.1866,41.2137,41.1685,41.2137,32932.0
2019-05-01 10:20:00,45.64,45.68,45.63,45.63,17530.0,41.2137,41.2498,41.2046,41.2046,17530.0
2019-05-01 10:30:00,45.62,45.62,45.55,45.55,38628.0,41.1956,41.1956,41.1324,41.1324,38628.0
2019-05-01 10:40:00,45.56,45.6,45.54,45.54,50375.0,41.1414,41.1775,41.1234,41.1234,50375.0
2019-05-01 10:50:00,45.54,45.6,45.53,45.59,28547.0,41.1234,41.1775,41.1143,41.1685,28547.0
2019-05-01 11:00:00,45.58,45.64,45.56,45.63,35423.0,41.1595,41.2137,41.1414,41.2046,35423.0
2019-05-01 11:10:00,45.64,45.68,45.63,45.63,41421.0,41.2137,41.2498,41.2046,41.2046,41421.0
2019-05-01 11:20:00,45.64,45.65,45.57,45.59,33648.0,41.2137,41.2227,41.1505,41.1685,33648.0
2019-05-01 11:30:00,45.59,45.64,45.55,45.64,113882.0,41.1685,41.2137,41.1324,41.2137,113882.0
2019-05-01 11:40:00,45.64,45.67,45.62,45.62,27126.0,41.2137,41.2408,41.1956,41.1956,27126.0
2019-05-01 11:50:00,45.62,45.7,45.62,45.67,18286.0,41.1956,41.2678,41.1956,41.2408,18286.0
2019-05-01 12:00:00,45.68,45.72,45.65,45.66,64475.0,41.2498,41.2859,41.2227,41.2317,64475.0
2019-05-01 12:10:00,45.66,45.67,45.59,45.59,59417.0,41.2317,41.2408,41.1685,41.1685,59417.0
2019-05-01 12:20:00,45.59,45.59,45.52,45.55,40984.0,41.1685,41.1685,41.1053,41.1324,40984.0
2019-05-01 12:30:00,45.55,45.55,45.45,45.46,64947.0,41.1324,41.1324,41.0421,41.0511,64947.0
2019-05-01 12:40:00,45.45,45.46,45.36,45.39,80351.0,41.0421,41.0511,40.9608,40.9879,80351.0
2019-05-01 12:50:00,45.39,45.48,45.38,45.48,21901.0,40.9879,41.0692,40.9789,41.0692,21901.0
2019-05-01 13:00:00,45.47,45.52,45.43,45.43,54129.0,41.0601,41.1053,41.024,41.024,54129.0
2019-05-01 13:10:00,45.43,45.45,45.37,45.43,40124.0,41.024,41.0421,40.9698,41.024,40124.0
2019-05-01 13:20:00,45.43,45.47,45.41,45.45,53367.0,41.024,41.0601,41.006,41.0421,53367.0
2019-05-01 13:30:00,45.45,45.53,45.45,45.52,37785.0,41.0421,41.1143,41.0421,41.1053,37785.0
2019-05-01 13:40:00,45.53,45.54,45.49,45.53,108117.0,41.1143,41.1234,41.0782,41.1143,108117.0
2019-05-01 13:50:00,45.53,45.55,45.52,45.53,63789.0,41.1143,41.1324,41.1053,41.1143,63789.0
2019-05-01 14:00:00,45.53,45.6,45.5,45.56,66922.0,41.1143,41.1775,41.0872,41.1414,66922.0
2019-05-01 14:10:00,45.56,45.57,45.51,45.55,83580.0,41.1414,41.1505,41.0963,41.1324,83580.0
2019-05-01 14:20:00,45.55,45.58,45.52,45.52,30128.0,41.1324,41.1595,41.1053,41.1053,30128.0
2019-05-01 14:30:00,45.51,45.55,45.35,45.35,152005.0,41.0963,41.1324,40.9518,40.9518,152005.0
2019-05-01 14:40:00,45.35,45.42,45.31,45.36,73182.0,40.9518,41.015,40.9157,40.9608,73182.0
2019-05-01 14:50:00,45.37,45.47,45.37,45.41,94244.0,40.9698,41.0601,40.9698,41.006,94244.0
2019-05-01 15:00:00,45.4,45.42,45.32,45.36,42749.0,40.9969,41.015,40.9247,40.9608,42749.0
2019-05-01 15:10:00,45.36,45.44,45.33,45.44,39808.0,40.9608,41.0331,40.9337,41.0331,39808.0
2019-05-01 15:20:00,45.43,45.44,45.29,45.31,50709.0,41.024,41.0331,40.8976,40.9157,50709.0
2019-05-01 15:30:00,45.3,45.31,45.23,45.25,165613.0,40.9066,40.9157,40.8434,40.8615,165613.0
2019-05-01 15:40:00,45.24,45.26,45.16,45.17,114116.0,40.8525,40.8705,40.7802,40.7892,114116.0
2019-05-01 15:50:00,45.17,45.19,45.08,45.08,431981.0,40.7892,40.8073,40.708,40.708,431981.0
2019-05-02 09:30:00,45.05,45.41,45.05,45.26,81736.0,40.6809,41.006,40.6809,40.8705,81736.0
2019-05-02 09:40:00,45.28,45.31,45.04,45.06,68586.0,40.8886,40.9157,40.6719,40.6899,68586.0
2019-05-02 09:50:00,45.06,45.18,45.03,45.15,88490.0,40.6899,40.7983,40.6628,40.7712,88490.0
2019-05-02 10:00:00,45.15,45.31,45.13,45.31,88030.0,40.7712,40.9157,40.7531,40.9157,88030.0
2019-05-02 10:10:00,45.3,45.38,45.3,45.35,38602.0,40.9066,40.9789,40.9066,40.9518,38602.0
2019-05-02 10:20:00,45.36,45.36,45.28,45.29,21612.0,40.9608,40.9608,40.8886,40.8976,21612.0
2019-05-02 10:30:00,45.3,45.37,45.27,45.31,32523.0,40.9066,40.9698,40.8795,40.9157,32523.0
2019-05-02 10:40:00,45.3,45.34,45.27,45.3,51804.0,40.9066,40.9428,40.8795,40.9066,51804.0
2019-05-02 10:50:00,45.29,45.29,45.12,45.16,45504.0,40.8976,40.8976,40.7441,40.7802,45504.0
2019-05-02 11:00:00,45.16,45.29,45.14,45.29,61188.0,40.7802,40.8976,40.7622,40.8976,61188.0
2019-05-02 11:10:00,45.29,45.29,45.15,45.16,143635.0,40.8976,40.8976,40.7712,40.7802,143635.0
2019-05-02 11:20:00,45.15,45.15,44.96,44.97,94575.0,40.7712,40.7712,40.5996,40.6086,94575.0
2019-05-02 11:30:00,44.97,45.06,44.95,44.96,69991.0,40.6086,40.6899,40.5906,40.5996,69991.0
2019-05-02 11:40:00,44.96,45.01,44.85,44.94,224988.0,40.5996,40.6448,40.5003,40.5815,224988.0
2019-05-02 11:50:00,44.94,45.0,44.89,45.0,48341.0,40.5815,40.6357,40.5364,40.6357,48341.0
2019-05-02 12:00:00,45.0,45.07,44.97,45.07,300247.0,40.6357,40.6989,40.6086,40.6989,300247.0
2019-05-02 12:10:00,45.07,45.1,45.01,45.05,43567.0,40.6989,40.726,40.6448,40.6809,43567.0
2019-05-02 12:20:00,45.05,45.14,45.05,45.09,45967.0,40.6809,40.7622,40.6809,40.717,45967.0
2019-05-02 12:30:00,45.1,45.18,45.09,45.18,63916.0,40.726,40.7983,40.717,40.7983,63916.0
2019-05-02 12:40:00,45.18,45.2,45.12,45.2,51479.0,40.7983,40.8163,40.7441,40.8163,51479.0
2019-05-02 12:50:00,45.2,45.22,45.14,45.2,42263.0,40.8163,40.8344,40.7622,40.8163,42263.0
2019-05-02 13:00:00,45.21,45.25,45.17,45.25,28811.0,40.8254,40.8615,40.7892,40.8615,28811.0
2019-05-02 13:10:00,45.25,45.33,45.24,45.31,35543.0,40.8615,40.9337,40.8525,40.9157,35543.0
2019-05-02 13:20:00,45.32,45.41,45.32,45.41,43220.0,40.9247,41.006,40.9247,41.006,43220.0
2019-05-02 13:30:00,45.41,45.45,45.37,45.44,44165.0,41.006,41.0421,40.9698,41.0331,44165.0
2019-05-02 13:40:00,45.44,45.44,45.32,45.32,34966.0,41.0331,41.0331,40.9247,40.9247,34966.0
2019-05-02 13:50:00,45.33,45.38,45.29,45.3,33062.0,40.9337,40.9789,40.8976,40.9066,33062.0
2019-05-02 14:00:00,45.3,45.33,45.27,45.28,40859.0,40.9066,40.9337,40.8795,40.8886,40859.0
2019-05-02 14:10:00,45.28,45.37,45.27,45.34,59327.0,40.8886,40.9698,40.8795,40.9428,59327.0
2019-05-02 14:20:00,45.35,45.4,45.31,45.31,30750.0,40.9518,40.9969,40.9157,40.9157,30750.0
2019-05-02 14:30:00,45.31,45.34,45.28,45.3,40837.0,40.9157,40.9428,40.8886,40.9066,40837.0
2019-05-02 14:40:00,45.3,45.34,45.23,45.24,40834.0,40.9066,40.9428,40.8434,40.8525,40834.0
2019-05-02 14:50:00,45.23,45.3,45.2,45.26,53052.0,40.8434,40.9066,40.8163,40.8705,53052.0
2019-05-02 15:00:00,45.25,45.29,45.22,45.27,49672.0,40.8615,40.8976,40.8344,40.8795,49672.0
2019-05-02 15:10:00,45.27,45.29,45.25,45.29,51884.0,40.8795,40.8976,40.8615,40.8976,51884.0
2019-05-02 15:20:00,45.29,45.35,45.29,45.34,52655.0,40.8976,40.9518,40.8976,40.9428,52655.0
2019-05-02 15:30:00,45.34,45.38,45.31,45.33,63527.0,40.9428,40.9789,40.9157,40.9337,63527.0
2019-05-02 15:40:00,45.33,45.33,45.27,45.29,118305.0,40.9337,40.9337,40.8795,40.8976,118305.0
2019-05-02 15:50:00,45.3,45.41,45.28,45.41,678390.0,40.9066,41.006,40.8886,41.006,678390.0
2019-05-03 09:30:00,45.61,45.68,45.47,45.5,132053.0,41.1866,41.2498,41.0601,41.0872,132053.0
2019-05-03 09:40:00,45.5,45.61,45.46,45.53,250469.0,41.0872,41.1866,41.0511,41.1143,250469.0
2019-05-03 09:50:00,45.53,45.7,45.53,45.65,86885.0,41.1143,41.2678,41.1143,41.2227,86885.0
2019-05-03 10:00:00,45.65,45.71,45.59,45.64,40452.0,41.2227,41.2769,41.1685,41.2137,40452.0
2019-05-03 10:10:00,45.64,45.67,45.57,45.64,50689.0,41.2137,41.2408,41.1505,41.2137,50689.0
2019-05-03 10:20:00,45.64,45.76,45.63,45.75,86767.0,41.2137,41.322,41.2046,41.313,86767.0
2019-05-03 10:30:00,45.75,45.82,45.73,45.73,87494.0,41.313,41.3762,41.2949,41.2949,87494.0
2019-05-03 10:40:00,45.73,45.77,45.71,45.72,192158.0,41.2949,41.3311,41.2769,41.2859,192158.0
2019-05-03 10:50:00,45.72,45.74,45.66,45.72,37917.0,41.2859,41.304,41.2317,41.2859,37917.0
2019-05-03 11:00:00,45.73,45.82,45.71,45.75,96919.0,41.2949,41.3762,41.2769,41.313,96919.0
2019-05-03 11:10:00,45.76,45.82,45.69,45.69,35734.0,41.322,41.3762,41.2588,41.2588,35734.0
2019-05-03 11:20:00,45.68,45.77,45.66,45.74,500617.0,41.2498,41.3311,41.2317,41.304,500617.0
2019-05-03 11:30:00,45.74,45.78,45.72,45.75,50653.0,41.304,41.3401,41.2859,41.313,50653.0
2019-05-03 11:40:00,45.75,45.76,45.7,45.71,110081.0,41.313,41.322,41.2678,41.2769,110081.0
2019-05-03 11:50:00,45.71,45.73,45.66,45.68,28354.0,41.2769,41.2949,41.2317,41.2498,28354.0
2019-05-03 12:00:00,45.67,45.74,45.66,45.72,30181.0,41.2408,41.304,41.2317,41.2859,30181.0
2019-05-03 12:10:00,45.71,45.79,45.7,45.79,14894.0,41.2769,41.3491,41.2678,41.3491,14894.0
2019-05-03 12:20:00,45.79,45.83,45.76,45.79,27933.0,41.3491,41.3852,41.322,41.3491,27933.0
2019-05-03 12:30:00,45.8,45.82,45.75,45.75,30249.0,41.3581,41.3762,41.313,41.313,30249.0
2019-05-03 12:40:00,45.74,45.78,45.69,45.7,22720.0,41.304,41.3401,41.2588,41.2678,22720.0
2019-05-03 12:50:00,45.7,45.73,45.69,45.72,21137.0,41.2678,41.2949,41.2588,41.2859,21137.0
2019-05-03 13:00:00,45.73,45.75,45.68,45.69,21209.0,41.2949,41.313,41.2498,41.2588,21209.0
2019-05-03 13:10:00,45.69,45.71,45.68,45.7,40271.0,41.2588,41.2769,41.2498,41.2678,40271.0
2019-05-03 13:20:00,45.69,45.72,45.69,45.71,18219.0,41.2588,41.2859,41.2588,41.2769,18219.0
2019-05-03 13:30:00,45.71,45.76,45.69,45.76,31391.0,41.2769,41.322,41.2588,41.322,31391.0
2019-05-03 13:40:00,45.76,45.77,45.73,45.77,37338.0,41.322,41.3311,41.2949,41.3311,37338.0
2019-05-03 13:50:00,45.76,45.79,45.74,45.79,25175.0,41.322,41.3491,41.304,41.3491,25175.0
2019-05-03 14:00:00,45.79,45.8,45.75,45.76,28303.0,41.3491,41.3581,41.313,41.322,28303.0
2019-05-03 14:10:00,45.76,45.78,45.74,45.78,27196.0,41.322,41.3401,41.304,41.3401,27196.0
2019-05-03 14:20:00,45.78,45.81,45.77,45.8,26637.0,41.3401,41.3672,41.3311,41.3581,26637.0
2019-05-03 14:30:00,45.79,45.8,45.74,45.76,18801.0,41.3491,41.3581,41.304,41.322,18801.0
2019-05-03 14:40:00,45.77,45.88,45.76,45.88,14773.0,41.3311,41.4304,41.322,41.4304,14773.0
2019-05-03 14:50:00,45.87,45.87,45.81,45.81,20783.0,41.4214,41.4214,41.3672,41.3672,20783.0
2019-05-03 15:00:00,45.8,45.84,45.78,45.84,84011.0,41.3581,41.3943,41.3401,41.3943,84011.0
2019-05-03 15:10:00,45.84,45.87,45.82,45.82,52495.0,41.3943,41.4214,41.3762,41.3762,52495.0
2019-05-03 15:20:00,45.83,45.84,45.79,45.81,97937.0,41.3852,41.3943,41.3491,41.3672,97937.0
2019-05-03 15:30:00,45.82,45.83,45.8,45.81,102128.0,41.3762,41.3852,41.3581,41.3672,102128.0
2019-05-03 15:40:00,45.81,45.86,45.78,45.86,145734.0,41.3672,41.4123,41.3401,41.4123,145734.0
2019-05-03 15:50:00,45.86,45.9,45.85,45.87,496317.0,41.4123,41.4484,41.4033,41.4214,496317.0
2019-05-06 09:30:00,45.19,45.36,45.0,45.33,302128.0,40.8073,40.9608,40.6357,40.9337,302128.0
2019-05-06 09:40:00,45.33,45.37,45.23,45.23,113523.0,40.9337,40.9698,40.8434,40.8434,113523.0
2019-05-06 09:50:00,45.21,45.32,45.04,45.31,217888.0,40.8254,40.9247,40.6719,40.9157,217888.0
2019-05-06 10:00:00,45.32,45.35,45.22,45.34,165634.0,40.9247,40.9518,40.8344,40.9428,165634.0
2019-05-06 10:10:00,45.34,45.49,45.3,45.49,83876.0,40.9428,41.0782,40.9066,41.0782,83876.0
2019-05-06 10:20:00,45.49,45.52,45.39,45.41,94577.0,41.0782,41.1053,40.9879,41.006,94577.0
2019-05-06 10:30:00,45.4,45.42,45.27,45.3,50102.0,40.9969,41.015,40.8795,40.9066,50102.0
2019-05-06 10:40:00,45.31,45.31,45.17,45.27,329793.0,40.9157,40.9157,40.7892,40.8795,329793.0
2019-05-06 10:50:00,45.26,45.4,45.26,45.39,53772.0,40.8705,40.9969,40.8705,40.9879,53772.0
2019-05-06 11:00:00,45.39,45.43,45.35,45.38,210661.0,40.9879,41.024,40.9518,40.9789,210661.0
2019-05-06 11:10:00,45.39,45.46,45.35,45.44,66890.0,40.9879,41.0511,40.9518,41.0331,66890.0
2019-05-06 11:20:00,45.45,45.48,45.4,45.42,92358.0,41.0421,41.0692,40.9969,41.015,92358.0
2019-05-06 11:30:00,45.42,45.45,45.36,45.39,122760.0,41.015,41.0421,40.9608,40.9879,122760.0
2019-05-06 11:40:00,45.39,45.47,45.38,45.39,136345.0,40.9879,41.0601,40.9789,40.9879,136345.0
2019-05-06 11:50:00,45.38,45.4,45.32,45.38,77587.0,40.9789,40.9969,40.9247,40.9789,77587.0
2019-05-06 12:00:00,45.38,45.39,45.33,45.37,45884.0,40.9789,40.9879,40.9337,40.9698,45884.0
2019-05-06 12:10:00,45.37,45.41,45.34,45.4,112499.0,40.9698,41.006,40.9428,40.9969,112499.0
2019-05-06 12:20:00,45.4,45.42,45.38,45.39,27253.0,40.9969,41.015,40.9789,40.9879,27253.0
2019-05-06 12:30:00,45.39,45.47,45.38,45.46,27565.0,40.9879,41.0601,40.9789,41.0511,27565.0
2019-05-06 12:40:00,45.46,45.49,45.44,45.44,33453.0,41.0511,41.0782,41.0331,41.0331,33453.0
2019-05-06 12:50:00,45.44,45.45,45.37,45.37,81648.0,41.0331,41.0421,40.9698,40.9698,81648.0
2019-05-06 13:00:00,45.36,45.42,45.3,45.39,41616.0,40.9608,41.015,40.9066,40.9879,41616.0
2019-05-06 13:10:00,45.4,45.48,45.4,45.46,32143.0,40.9969,41.0692,40.9969,41.0511,32143.0
2019-05-06 13:20:00,45.47,45.51,45.44,45.51,27015.0,41.0601,41.0963,41.0331,41.0963,27015.0
2019-05-06 13:30:00,45.51,45.51,45.44,45.45,45352.0,41.0963,41.0963,41.0331,41.0421,45352.0
2019-05-06 13:40:00,45.46,45.48,45.43,45.45,29244.0,41.0511,41.0692,41.024,41.0421,29244.0
2019-05-06 13:50:00,45.45,45.46,45.43,45.46,30656.0,41.0421,41.0511,41.024,41.0511,30656.0
2019-05-06 14:00:00,45.47,45.47,45.42,45.44,34203.0,41.0601,41.0601,41.015,41.0331,34203.0
2019-05-06 14:10:00,45.45,45.47,45.44,45.45,50728.0,41.0421,41.0601,41.0331,41.0421,50728.0
2019-05-06 14:20:00,45.45,45.49,45.44,45.49,41717.0,41.0421,41.0782,41.0331,41.0782,41717.0
2019-05-06 14:30:00,45.49,45.55,45.48,45.53,70192.0,41.0782,41.1324,41.0692,41.1143,70192.0
2019-05-06 14:40:00,45.53,45.61,45.51,45.61,109545.0,41.1143,41.1866,41.0963,41.1866,109545.0
2019-05-06 14:50:00,45.61,45.64,45.6,45.62,53088.0,41.1866,41.2137,41.1775,41.1956,53088.0
2019-05-06 15:00:00,45.63,45.68,45.62,45.64,57445.0,41.2046,41.2498,41.1956,41.2137,57445.0
2019-05-06 15:10:00,45.64,45.65,45.58,45.6,82866.0,41.2137,41.2227,41.1595,41.1775,82866.0
2019-05-06 15:20:00,45.6,45.66,45.6,45.62,49012.0,41.1775,41.2317,41.1775,41.1956,49012.0
2019-05-06 15:30:00,45.63,45.65,45.6,45.62,195162.0,41.2046,41.2227,41.1775,41.1956,195162.0
2019-05-06 15:40:00,45.62,45.63,45.54,45.57,102235.0,41.1956,41.2046,41.1234,41.1505,102235.0
2019-05-06 15:50:00,45.57,45.58,45.49,45.54,423542.0,41.1505,41.1595,41.0782,41.1234,423542.0
2019-05-07 09:30:00,45.11,45.45,45.11,45.35,121959.0,40.7351,41.0421,40.7351,40.9518,121959.0
2019-05-07 09:40:00,45.35,45.41,45.24,45.25,91812.0,40.9518,41.006,40.8525,40.8615,91812.0
2019-05-07 09:50:00,45.24,45.3,45.19,45.22,101750.0,40.8525,40.9066,40.8073,40.8344,101750.0
2019-05-07 10:00:00,45.23,45.24,45.08,45.12,82257.0,40.8434,40.8525,40.708,40.7441,82257.0
2019-05-07 10:10:00,45.11,45.12,44.98,45.0,250560.0,40.7351,40.7441,40.6177,40.6357,250560.0
2019-05-07 10:20:00,44.99,45.1,44.98,45.09,46961.0,40.6267,40.726,40.6177,40.717,46961.0
2019-05-07 10:30:00,45.09,45.1,44.96,44.97,71100.0,40.717,40.726,40.5996,40.6086,71100.0
2019-05-07 10:40:00,44.97,44.97,44.89,44.92,39618.0,40.6086,40.6086,40.5364,40.5635,39618.0
2019-05-07 10:50:00,44.92,44.95,44.86,44.86,44196.0,40.5635,40.5906,40.5093,40.5093,44196.0
2019-05-07 11:00:00,44.86,44.97,44.8,44.97,56063.0,40.5093,40.6086,40.4551,40.6086,56063.0
2019-05-07 11:10:00,44.97,44.98,44.89,44.91,44704.0,40.6086,40.6177,40.5364,40.5545,44704.0
2019-05-07 11:20:00,44.91,44.93,44.81,44.91,51921.0,40.5545,40.5725,40.4642,40.5545,51921.0
2019-05-07 11:30:00,44.91,44.96,44.79,44.86,63277.0,40.5545,40.5996,40.4461,40.5093,63277.0
2019-05-07 11:40:00,44.86,44.91,44.82,44.87,55922.0,40.5093,40.5545,40.4732,40.5183,55922.0
2019-05-07 11:50:00,44.87,44.91,44.78,44.91,117433.0,40.5183,40.5545,40.4371,40.5545,117433.0
2019-05-07 12:00:00,44.9,44.9,44.78,44.87,75805.0,40.5454,40.5454,40.4371,40.5183,75805.0
2019-05-07 12:10:00,44.87,44.93,44.87,44.93,38033.0,40.5183,40.5725,40.5183,40.5725,38033.0
2019-05-07 12:20:00,44.93,45.07,44.93,45.05,210410.0,40.5725,40.6989,40.5725,40.6809,210410.0
2019-05-07 12:30:00,45.05,45.1,45.03,45.05,87305.0,40.6809,40.726,40.6628,40.6809,87305.0
2019-05-07 12:40:00,45.04,45.05,44.98,45.01,63468.0,40.6719,40.6809,40.6177,40.6448,63468.0
2019-05-07 12:50:00,45.01,45.1,45.0,45.0,39513.0,40.6448,40.726,40.6357,40.6357,39513.0
2019-05-07 13:00:00,44.99,45.01,44.86,44.86,48159.0,40.6267,40.6448,40.5093,40.5093,48159.0
2019-05-07 13:10:00,44.86,44.88,44.81,44.83,52357.0,40.5093,40.5274,40.4642,40.4822,52357.0
2019-05-07 13:20:00,44.82,44.83,44.74,44.76,47621.0,40.4732,40.4822,40.4009,40.419,47621.0
2019-05-07 13:30:00,44.75,44.79,44.71,44.76,110692.0,40.41,40.4461,40.3739,40.419,110692.0
2019-05-07 13:40:00,44.76,44.82,44.72,44.82,154786.0,40.419,40.4732,40.3829,40.4732,154786.0
2019-05-07 13:50:00,44.82,44.92,44.81,44.88,73201.0,40.4732,40.5635,40.4642,40.5274,73201.0
2019-05-07 14:00:00,44.88,44.9,44.82,44.87,51190.0,40.5274,40.5454,40.4732,40.5183,51190.0
2019-05-07 14:10:00,44.87,44.87,44.78,44.8,65260.0,40.5183,40.5183,40.4371,40.4551,65260.0
2019-05-07 14:20:00,44.8,44.83,44.68,44.68,93487.0,40.4551,40.4822,40.3468,40.3468,93487.0
2019-05-07 14:30:00,44.69,44.71,44.53,44.54,337631.0,40.3558,40.3739,40.2113,40.2203,337631.0
2019-05-07 14:40:00,44.55,44.6,44.48,44.49,262164.0,40.2294,40.2745,40.1662,40.1752,262164.0
2019-05-07 14:50:00,44.49,44.67,44.48,44.65,73111.0,40.1752,40.3377,40.1662,40.3197,73111.0
2019-05-07 15:00:00,44.64,44.64,44.52,44.6,71384.0,40.3106,40.3106,40.2023,40.2745,71384.0
2019-05-07 15:10:00,44.59,44.7,44.58,44.66,203130.0,40.2655,40.3648,40.2565,40.3287,203130.0
2019-05-07 15:20:00,44.66,44.69,44.56,44.58,70558.0,40.3287,40.3558,40.2384,40.2565,70558.0
2019-05-07 15:30:00,44.57,44.59,44.42,44.44,215568.0,40.2474,40.2655,40.112,40.13,215568.0
2019-05-07 15:40:00,44.44,44.66,44.43,44.66,373624.0,40.13,40.3287,40.121,40.3287,373624.0
2019-05-07 15:50:00,44.66,44.76,44.63,44.72,555595.0,40.3287,40.419,40.3016,40.3829,555595.0
2019-05-08 09:30:00,44.54,44.72,44.39,44.45,710049.0,40.2203,40.3829,40.0849,40.1391,710049.0
2019-05-08 09:40:00,44.45,44.73,44.42,44.71,149888.0,40.1391,40.3919,40.112,40.3739,149888.0
2019-05-08 09:50:00,44.7,44.83,44.66,44.73,171062.0,40.3648,40.4822,40.3287,40.3919,171062.0
2019-05-08 10:00:00,44.73,44.82,44.69,44.72,87808.0,40.3919,40.4732,40.3558,40.3829,87808.0
2019-05-08 10:10:00,44.71,44.83,44.67,44.81,78536.0,40.3739,40.4822,40.3377,40.4642,78536.0
2019-05-08 10:20:00,44.81,44.85,44.7,44.71,36876.0,40.4642,40.5003,40.3648,40.3739,36876.0
2019-05-08 10:30:00,44.72,44.76,44.62,44.65,128052.0,40.3829,40.419,40.2926,40.3197,128052.0
2019-05-08 10:40:00,44.65,44.79,44.65,44.69,133803.0,40.3197,40.4461,40.3197,40.3558,133803.0
2019-05-08 10:50:00,44.69,44.79,44.63,44.79,188930.0,40.3558,40.4461,40.3016,40.4461,188930.0
2019-05-08 11:00:00,44.79,45.0,44.78,44.94,205275.0,40.4461,40.6357,40.4371,40.5815,205275.0
2019-05-08 11:10:00,44.94,45.18,44.94,45.09,354016.0,40.5815,40.7983,40.5815,40.717,354016.0
2019-05-08 11:20:00,45.09,45.13,45.03,45.09,218886.0,40.717,40.7531,40.6628,40.717,218886.0
2019-05-08 11:30:00,45.1,45.15,44.91,44.91,695934.0,40.726,40.7712,40.5545,40.5545,695934.0
2019-05-08 11:40:00,44.91,45.07,44.89,45.06,64763.0,40.5545,40.6989,40.5364,40.6899,64763.0
2019-05-08 11:50:00,45.06,45.11,45.04,45.07,112717.0,40.6899,40.7351,40.6719,40.6989,112717.0
2019-05-08 12:00:00,45.07,45.07,44.95,44.96,41616.0,40.6989,40.6989,40.5906,40.5996,41616.0
2019-05-08 12:10:00,44.96,44.98,44.9,44.95,115430.0,40.5996,40.6177,40.5454,40.5906,115430.0
2019-05-08 12:20:00,44.95,45.04,44.92,45.03,47585.0,40.5906,40.6719,40.5635,40.6628,47585.0
2019-05-08 12:30:00,45.02,45.09,45.01,45.08,48035.0,40.6538,40.717,40.6448,40.708,48035.0
2019-05-08 12:40:00,45.07,45.13,45.05,45.06,77405.0,40.6989,40.7531,40.6809,40.6899,77405.0
2019-05-08 12:50:00,45.06,45.08,45.04,45.07,242805.0,40.6899,40.708,40.6719,40.6989,242805.0
2019-05-08 13:00:00,45.08,45.1,45.04,45.05,74260.0,40.708,40.726,40.6719,40.6809,74260.0
2019-05-08 13:10:00,45.05,45.05,44.9,45.02,223654.0,40.6809,40.6809,40.5454,40.6538,223654.0
2019-05-08 13:20:00,45.02,45.05,44.99,45.0,25930.0,40.6538,40.6809,40.6267,40.6357,25930.0
2019-05-08 13:30:00,45.0,45.0,44.93,44.97,41025.0,40.6357,40.6357,40.5725,40.6086,41025.0
2019-05-08 13:40:00,44.98,45.04,44.95,45.0,32232.0,40.6177,40.6719,40.5906,40.6357,32232.0
2019-05-08 13:50:00,45.0,45.02,44.95,44.97,37184.0,40.6357,40.6538,40.5906,40.6086,37184.0
2019-05-08 14:00:00,44.98,45.01,44.95,44.99,22060.0,40.6177,40.6448,40.5906,40.6267,22060.0
2019-05-08 14:10:00,44.99,44.99,44.92,44.97,29801.0,40.6267,40.6267,40.5635,40.6086,29801.0
2019-05-08 14:20:00,44.98,45.08,44.98,45.07,78311.0,40.6177,40.708,40.6177,40.6989,78311.0
2019-05-08 14:30:00,45.08,45.11,45.07,45.11,31364.0,40.708,40.7351,40.6989,40.7351,31364.0
2019-05-08 14:40:00,45.11,45.14,45.1,45.12,42375.0,40.7351,40.7622,40.726,40.7441,42375.0
2019-05-08 14:50:00,45.12,45.12,45.08,45.11,32680.0,40.7441,40.7441,40.708,40.7351,32680.0
2019-05-08 15:00:00,45.12,45.15,45.08,45.08,48712.0,40.7441,40.7712,40.708,40.708,48712.0
2019-05-08 15:10:00,45.08,45.1,45.04,45.08,75524.0,40.708,40.726,40.6719,40.708,75524.0
2019-05-08 15:20:00,45.08,45.12,45.08,45.09,179719.0,40.708,40.7441,40.708,40.717,179719.0
2019-05-08 15:30:00,45.09,45.09,44.97,45.02,281225.0,40.717,40.717,40.6086,40.6538,281225.0
2019-05-08 15:40:00,45.02,45.02,44.88,44.91,149984.0,40.6538,40.6538,40.5274,40.5545,149984.0
2019-05-08 15:50:00,44.91,44.91,44.82,44.82,348476.0,40.5545,40.5545,40.4732,40.4732,348476.0
2019-05-09 09:30:00,44.18,44.3,43.97,44.09,454108.0,39.8953,40.0036,39.7056,39.814,454108.0
2019-05-09 09:40:00,44.08,44.08,43.92,44.05,334795.0,39.805,39.805,39.6605,39.7779,334795.0
2019-05-09 09:50:00,44.05,44.08,43.87,44.02,137277.0,39.7779,39.805,39.6153,39.7508,137277.0
2019-05-09 10:00:00,44.01,44.11,43.96,44.07,117916.0,39.7417,39.832,39.6966,39.7959,117916.0
2019-05-09 10:10:00,44.07,44.07,43.96,43.99,109641.0,39.7959,39.7959,39.6966,39.7237,109641.0
2019-05-09 10:20:00,43.99,43.99,43.79,43.86,176615.0,39.7237,39.7237,39.5431,39.6063,176615.0
2019-05-09 10:30:00,43.85,43.91,43.82,43.85,212981.0,39.5973,39.6514,39.5702,39.5973,212981.0
2019-05-09 10:40:00,43.85,44.02,43.84,44.02,257943.0,39.5973,39.7508,39.5882,39.7508,257943.0
2019-05-09 10:50:00,44.03,44.07,43.82,43.82,494113.0,39.7598,39.7959,39.5702,39.5702,494113.0
2019-05-09 11:00:00,43.82,43.94,43.77,43.93,253155.0,39.5702,39.6785,39.525,39.6695,253155.0
2019-05-09 11:10:00,43.93,44.1,43.93,44.02,94788.0,39.6695,39.823,39.6695,39.7508,94788.0
2019-05-09 11:20:00,44.02,44.05,43.81,43.86,84943.0,39.7508,39.7779,39.5611,39.6063,84943.0
2019-05-09 11:30:00,43.86,43.96,43.86,43.91,69708.0,39.6063,39.6966,39.6063,39.6514,69708.0
2019-05-09 11:40:00,43.91,44.03,43.88,44.03,51636.0,39.6514,39.7598,39.6244,39.7598,51636.0
2019-05-09 11:50:00,44.03,44.13,43.98,44.12,41014.0,39.7598,39.8501,39.7147,39.8411,41014.0
2019-05-09 12:00:00,44.12,44.13,44.05,44.1,90731.0,39.8411,39.8501,39.7779,39.823,90731.0
2019-05-09 12:10:00,44.1,44.18,44.09,44.15,54543.0,39.823,39.8953,39.814,39.8682,54543.0
2019-05-09 12:20:00,44.15,44.26,44.13,44.25,205773.0,39.8682,39.9675,39.8501,39.9585,205773.0
2019-05-09 12:30:00,44.26,44.46,44.26,44.43,283439.0,39.9675,40.1481,39.9675,40.121,283439.0
2019-05-09 12:40:00,44.43,44.53,44.37,44.46,446843.0,40.121,40.2113,40.0668,40.1481,446843.0
2019-05-09 12:50:00,44.46,44.5,44.4,44.45,58052.0,40.1481,40.1842,40.0939,40.1391,58052.0
2019-05-09 13:00:00,44.45,44.52,44.4,44.4,61713.0,40.1391,40.2023,40.0939,40.0939,61713.0
2019-05-09 13:10:00,44.41,44.45,44.33,44.35,67299.0,40.103,40.1391,40.0307,40.0488,67299.0
2019-05-09 13:20:00,44.35,44.36,44.29,44.35,287470.0,40.0488,40.0578,39.9946,40.0488,287470.0
2019-05-09 13:30:00,44.34,44.42,44.32,44.42,34932.0,40.0397,40.112,40.0217,40.112,34932.0
2019-05-09 13:40:00,44.43,44.61,44.41,44.6,124846.0,40.121,40.2836,40.103,40.2745,124846.0
2019-05-09 13:50:00,44.6,44.6,44.44,44.44,113285.0,40.2745,40.2745,40.13,40.13,113285.0
2019-05-09 14:00:00,44.44,44.5,44.37,44.42,312791.0,40.13,40.1842,40.0668,40.112,312791.0
2019-05-09 14:10:00,44.43,44.57,44.4,44.53,197794.0,40.121,40.2474,40.0939,40.2113,197794.0
2019-05-09 14:20:00,44.54,44.59,44.41,44.46,176984.0,40.2203,40.2655,40.103,40.1481,176984.0
2019-05-09 14:30:00,44.47,44.53,44.46,44.48,41897.0,40.1571,40.2113,40.1481,40.1662,41897.0
2019-05-09 14:40:00,44.48,44.52,44.41,44.42,114588.0,40.1662,40.2023,40.103,40.112,114588.0
2019-05-09 14:50:00,44.42,44.48,44.37,44.38,46845.0,40.112,40.1662,40.0668,40.0759,46845.0
2019-05-09 15:00:00,44.37,44.38,44.25,44.26,72149.0,40.0668,40.0759,39.9585,39.9675,72149.0
2019-05-09 15:10:00,44.26,44.33,44.25,44.33,43325.0,39.9675,40.0307,39.9585,40.0307,43325.0
2019-05-09 15:20:00,44.33,44.4,44.25,44.4,98856.0,40.0307,40.0939,39.9585,40.0939,98856.0
2019-05-09 15:30:00,44.41,44.52,44.4,44.52,82679.0,40.103,40.2023,40.0939,40.2023,82679.0
2019-05-09 15:40:00,44.51,44.52,44.39,44.39,103942.0,40.1933,40.2023,40.0849,40.0849,103942.0
2019-05-09 15:50:00,44.39,44.48,44.39,44.43,711611.0,40.0849,40.1662,40.0849,40.121,711611.0
2019-05-10 09:30:00,44.3,44.33,44.12,44.18,205196.0,40.0036,40.0307,39.8411,39.8953,205196.0
2019-05-10 09:40:00,44.17,44.26,44.12,44.17,161032.0,39.8862,39.9675,39.8411,39.8862,161032.0
2019-05-10 09:50:00,44.17,44.17,43.97,43.97,411270.0,39.8862,39.8862,39.7056,39.7056,411270.0
2019-05-10 10:00:00,43.96,43.97,43.78,43.81,268143.0,39.6966,39.7056,39.5341,39.5611,268143.0
2019-05-10 10:10:00,43.81,43.82,43.62,43.68,300530.0,39.5611,39.5702,39.3896,39.4437,300530.0
2019-05-10 10:20:00,43.69,43.72,43.62,43.66,405305.0,39.4528,39.4799,39.3896,39.4257,405305.0
2019-05-10 10:30:00,43.66,43.67,43.53,43.54,263086.0,39.4257,39.4347,39.3083,39.3173,263086.0
2019-05-10 10:40:00,43.54,43.57,43.44,43.48,276635.0,39.3173,39.3444,39.227,39.2631,276635.0
2019-05-10 10:50:00,43.49,43.5,43.41,43.42,313712.0,39.2722,39.2812,39.1999,39.209,313712.0
2019-05-10 11:00:00,43.41,43.48,43.35,43.41,266202.0,39.1999,39.2631,39.1458,39.1999,266202.0
2019-05-10 11:10:00,43.41,43.49,43.38,43.49,145007.0,39.1999,39.2722,39.1728,39.2722,145007.0
2019-05-10 11:20:00,43.49,43.56,43.39,43.4,102364.0,39.2722,39.3354,39.1819,39.1909,102364.0
2019-05-10 11:30:00,43.38,43.53,43.35,43.48,85620.0,39.1728,39.3083,39.1458,39.2631,85620.0
2019-05-10 11:40:00,43.48,43.48,43.33,43.38,91828.0,39.2631,39.2631,39.1277,39.1728,91828.0
2019-05-10 11:50:00,43.37,43.53,43.37,43.5,194779.0,39.1638,39.3083,39.1638,39.2812,194779.0
2019-05-10 12:00:00,43.5,43.64,43.5,43.57,254748.0,39.2812,39.4076,39.2812,39.3444,254748.0
2019-05-10 12:10:00,43.57,43.72,43.57,43.7,272057.0,39.3444,39.4799,39.3444,39.4618,272057.0
2019-05-10 12:20:00,43.7,43.75,43.65,43.74,154628.0,39.4618,39.507,39.4167,39.4979,154628.0
2019-05-10 12:30:00,43.74,43.87,43.73,43.81,243325.0,39.4979,39.6153,39.4889,39.5611,243325.0
2019-05-10 12:40:00,43.81,43.85,43.77,43.79,94290.0,39.5611,39.5973,39.525,39.5431,94290.0
2019-05-10 12:50:00,43.79,43.92,43.79,43.87,104129.0,39.5431,39.6605,39.5431,39.6153,104129.0
2019-05-10 13:00:00,43.88,43.97,43.86,43.94,243153.0,39.6244,39.7056,39.6063,39.6785,243153.0
2019-05-10 13:10:00,43.94,44.04,43.91,44.02,54721.0,39.6785,39.7688,39.6514,39.7508,54721.0
2019-05-10 13:20:00,44.02,44.09,43.98,44.0,69730.0,39.7508,39.814,39.7147,39.7327,69730.0
2019-05-10 13:30:00,44.0,44.04,43.98,44.01,47271.0,39.7327,39.7688,39.7147,39.7417,47271.0
2019-05-10 13:40:00,44.01,44.12,43.99,44.1,57983.0,39.7417,39.8411,39.7237,39.823,57983.0
2019-05-10 13:50:00,44.11,44.13,44.04,44.06,71751.0,39.832,39.8501,39.7688,39.7869,71751.0
2019-05-10 14:00:00,44.06,44.15,44.04,44.12,81178.0,39.7869,39.8682,39.7688,39.8411,81178.0
2019-05-10 14:10:00,44.11,44.11,43.99,43.99,91125.0,39.832,39.832,39.7237,39.7237,91125.0
2019-05-10 14:20:00,44.0,44.03,43.97,44.02,132821.0,39.7327,39.7598,39.7056,39.7508,132821.0
2019-05-10 14:30:00,44.02,44.08,44.0,44.08,45640.0,39.7508,39.805,39.7327,39.805,45640.0
2019-05-10 14:40:00,44.08,44.09,44.0,44.01,55966.0,39.805,39.814,39.7327,39.7417,55966.0
2019-05-10 14:50:00,44.01,44.08,44.01,44.03,83935.0,39.7417,39.805,39.7417,39.7598,83935.0
2019-05-10 15:00:00,44.04,44.14,44.04,44.12,134511.0,39.7688,39.8591,39.7688,39.8411,134511.0
2019-05-10 15:10:00,44.12,44.25,44.09,44.23,141687.0,39.8411,39.9585,39.814,39.9404,141687.0
2019-05-10 15:20:00,44.22,44.34,44.21,44.3,206489.0,39.9314,40.0397,39.9223,40.0036,206489.0
2019-05-10 15:30:00,44.29,44.29,44.11,44.12,203110.0,39.9946,39.9946,39.832,39.8411,203110.0
2019-05-10 15:40:00,44.12,44.15,44.05,44.06,315607.0,39.8411,39.8682,39.7779,39.7869,315607.0
2019-05-10 15:50:00,44.06,44.15,44.04,44.14,622489.0,39.7869,39.8682,39.7688,39.8591,622489.0
2019-05-13 09:30:00,43.36,43.36,42.82,43.09,994744.0,39.1548,39.1548,38.6672,38.911,994744.0
2019-05-13 09:40:00,43.07,43.15,42.98,43.01,299487.0,38.8929,38.9652,38.8116,38.8387,299487.0
2019-05-13 09:50:00,43.01,43.01,42.69,42.88,304501.0,38.8387,38.8387,38.5498,38.7213,304501.0
2019-05-13 10:00:00,42.88,42.88,42.66,42.72,189178.0,38.7213,38.7213,38.5227,38.5769,189178.0
2019-05-13 10:10:00,42.72,42.84,42.7,42.79,168962.0,38.5769,38.6852,38.5588,38.6401,168962.0
2019-05-13 10:20:00,42.78,42.78,42.58,42.65,165616.0,38.631,38.631,38.4504,38.5136,165616.0
2019-05-13 10:30:00,42.64,42.77,42.61,42.68,323658.0,38.5046,38.622,38.4775,38.5407,323658.0
2019-05-13 10:40:00,42.68,42.78,42.66,42.66,96621.0,38.5407,38.631,38.5227,38.5227,96621.0
2019-05-13 10:50:00,42.65,42.73,42.62,42.73,66056.0,38.5136,38.5859,38.4866,38.5859,66056.0
2019-05-13 11:00:00,42.73,42.77,42.59,42.62,248153.0,38.5859,38.622,38.4595,38.4866,248153.0
2019-05-13 11:10:00,42.62,42.73,42.55,42.57,204893.0,38.4866,38.5859,38.4233,38.4414,204893.0
2019-05-13 11:20:00,42.56,42.7,42.55,42.59,85117.0,38.4324,38.5588,38.4233,38.4595,85117.0
2019-05-13 11:30:00,42.6,42.66,42.52,42.53,219071.0,38.4685,38.5227,38.3963,38.4053,219071.0
2019-05-13 11:40:00,42.52,42.56,42.42,42.43,165038.0,38.3963,38.4324,38.3059,38.315,165038.0
2019-05-13 11:50:00,42.43,42.51,42.33,42.51,187050.0,38.315,38.3872,38.2247,38.3872,187050.0
2019-05-13 12:00:00,42.5,42.5,42.36,42.39,153731.0,38.3782,38.3782,38.2518,38.2789,153731.0
2019-05-13 12:10:00,42.4,42.44,42.33,42.41,116425.0,38.2879,38.324,38.2247,38.2969,116425.0
2019-05-13 12:20:00,42.41,42.43,42.31,42.35,232902.0,38.2969,38.315,38.2066,38.2427,232902.0
2019-05-13 12:30:00,42.35,42.36,42.27,42.33,136267.0,38.2427,38.2518,38.1705,38.2247,136267.0
2019-05-13 12:40:00,42.33,42.39,42.28,42.36,108167.0,38.2247,38.2789,38.1795,38.2518,108167.0
2019-05-13 12:50:00,42.36,42.36,42.2,42.21,114937.0,38.2518,38.2518,38.1073,38.1163,114937.0
2019-05-13 13:00:00,42.2,42.22,42.11,42.19,234511.0,38.1073,38.1253,38.026,38.0983,234511.0
2019-05-13 13:10:00,42.19,42.28,42.16,42.21,157379.0,38.0983,38.1795,38.0712,38.1163,157379.0
2019-05-13 13:20:00,42.2,42.25,42.17,42.23,161973.0,38.1073,38.1524,38.0802,38.1344,161973.0
2019-05-13 13:30:00,42.23,42.4,42.21,42.36,187226.0,38.1344,38.2879,38.1163,38.2518,187226.0
2019-05-13 13:40:00,42.37,42.42,42.33,42.38,134480.0,38.2608,38.3059,38.2247,38.2698,134480.0
2019-05-13 13:50:00,42.38,42.43,42.34,42.41,98313.0,38.2698,38.315,38.2337,38.2969,98313.0
2019-05-13 14:00:00,42.41,42.52,42.38,42.48,91618.0,38.2969,38.3963,38.2698,38.3601,91618.0
2019-05-13 14:10:00,42.47,42.47,42.37,42.4,57320.0,38.3511,38.3511,38.2608,38.2879,57320.0
2019-05-13 14:20:00,42.4,42.64,42.4,42.58,289716.0,38.2879,38.5046,38.2879,38.4504,289716.0
2019-05-13 14:30:00,42.58,42.61,42.53,42.57,94394.0,38.4504,38.4775,38.4053,38.4414,94394.0
2019-05-13 14:40:00,42.56,42.63,42.48,42.59,141925.0,38.4324,38.4956,38.3601,38.4595,141925.0
2019-05-13 14:50:00,42.59,42.7,42.59,42.65,214752.0,38.4595,38.5588,38.4595,38.5136,214752.0
2019-05-13 15:00:00,42.65,42.71,42.58,42.61,99500.0,38.5136,38.5678,38.4504,38.4775,99500.0
2019-05-13 15:10:00,42.61,42.64,42.54,42.55,217574.0,38.4775,38.5046,38.4143,38.4233,217574.0
2019-05-13 15:20:00,42.55,42.57,42.48,42.5,179893.0,38.4233,38.4414,38.3601,38.3782,179893.0
2019-05-13 15:30:00,42.49,42.5,42.39,42.41,242772.0,38.3692,38.3782,38.2789,38.2969,242772.0
2019-05-13 15:40:00,42.41,42.53,42.41,42.51,321362.0,38.2969,38.4053,38.2969,38.3872,321362.0
2019-05-13 15:50:00,42.51,42.52,42.42,42.48,647865.0,38.3872,38.3963,38.3059,38.3601,647865.0
2019-05-14 09:30:00,42.72,42.74,42.53,42.53,98795.0,38.5769,38.5949,38.4053,38.4053,98795.0
2019-05-14 09:40:00,42.55,42.71,42.47,42.47,170024.0,38.4233,38.5678,38.3511,38.3511,170024.0
2019-05-14 09:50:00,42.47,42.61,42.4,42.53,86806.0,38.3511,38.4775,38.2879,38.4053,86806.0
2019-05-14 10:00:00,42.54,42.6,42.43,42.49,120582.0,38.4143,38.4685,38.315,38.3692,120582.0
2019-05-14 10:10:00,42.5,42.5,42.38,42.43,319255.0,38.3782,38.3782,38.2698,38.315,319255.0
2019-05-14 10:20:00,42.44,42.5,42.39,42.41,138802.0,38.324,38.3782,38.2789,38.2969,138802.0
2019-05-14 10:30:00,42.42,42.6,42.42,42.6,114973.0,38.3059,38.4685,38.3059,38.4685,114973.0
2019-05-14 10:40:00,42.61,42.73,42.59,42.69,133862.0,38.4775,38.5859,38.4595,38.5498,133862.0
2019-05-14 10:50:00,42.69,42.69,42.57,42.62,158465.0,38.5498,38.5498,38.4414,38.4866,158465.0
2019-05-14 11:00:00,42.63,42.69,42.57,42.66,59754.0,38.4956,38.5498,38.4414,38.5227,59754.0
2019-05-14 11:10:00,42.66,42.69,42.63,42.68,105127.0,38.5227,38.5498,38.4956,38.5407,105127.0
2019-05-14 11:20:00,42.68,42.81,42.67,42.73,141958.0,38.5407,38.6581,38.5317,38.5859,141958.0
2019-05-14 11:30:00,42.73,42.84,42.72,42.82,98512.0,38.5859,38.6852,38.5769,38.6672,98512.0
2019-05-14 11:40:00,42.82,42.89,42.79,42.89,84543.0,38.6672,38.7304,38.6401,38.7304,84543.0
2019-05-14 11:50:00,42.89,42.94,42.86,42.88,187405.0,38.7304,38.7755,38.7033,38.7213,187405.0
2019-05-14 12:00:00,42.88,42.92,42.85,42.85,197360.0,38.7213,38.7575,38.6942,38.6942,197360.0
2019-05-14 12:10:00,42.86,42.92,42.8,42.82,186910.0,38.7033,38.7575,38.6491,38.6672,186910.0
2019-05-14 12:20:00,42.82,42.87,42.81,42.83,197715.0,38.6672,38.7123,38.6581,38.6762,197715.0
2019-05-14 12:30:00,42.83,42.9,42.83,42.89,62222.0,38.6762,38.7394,38.6762,38.7304,62222.0
2019-05-14 12:40:00,42.88,42.91,42.86,42.91,55065.0,38.7213,38.7484,38.7033,38.7484,55065.0
2019-05-14 12:50:00,42.9,42.91,42.88,42.89,46782.0,38.7394,38.7484,38.7213,38.7304,46782.0
2019-05-14 13:00:00,42.89,42.96,42.89,42.94,68576.0,38.7304,38.7936,38.7304,38.7755,68576.0
2019-05-14 13:10:00,42.94,43.0,42.94,42.96,100501.0,38.7755,38.8297,38.7755,38.7936,100501.0
2019-05-14 13:20:00,42.96,43.05,42.95,43.02,48810.0,38.7936,38.8748,38.7845,38.8478,48810.0
2019-05-14 13:30:00,43.02,43.08,43.01,43.06,236584.0,38.8478,38.9019,38.8387,38.8839,236584.0
2019-05-14 13:40:00,43.07,43.09,43.03,43.09,176053.0,38.8929,38.911,38.8568,38.911,176053.0
2019-05-14 13:50:00,43.08,43.1,43.05,43.08,86653.0,38.9019,38.92,38.8748,38.9019,86653.0
2019-05-14 14:00:00,43.08,43.13,42.98,43.04,169980.0,38.9019,38.9471,38.8116,38.8658,169980.0
2019-05-14 14:10:00,43.04,43.1,43.02,43.08,54473.0,38.8658,38.92,38.8478,38.9019,54473.0
2019-05-14 14:20:00,43.09,43.12,43.06,43.09,214196.0,38.911,38.9381,38.8839,38.911,214196.0
2019-05-14 14:30:00,43.09,43.16,43.09,43.15,119910.0,38.911,38.9742,38.911,38.9652,119910.0
2019-05-14 14:40:00,43.15,43.17,43.01,43.03,165943.0,38.9652,38.9832,38.8387,38.8568,165943.0
2019-05-14 14:50:00,43.03,43.13,43.0,43.12,66680.0,38.8568,38.9471,38.8297,38.9381,66680.0
2019-05-14 15:00:00,43.11,43.2,43.1,43.2,167486.0,38.929,39.0103,38.92,39.0103,167486.0
2019-05-14 15:10:00,43.2,43.2,43.13,43.16,193021.0,39.0103,39.0103,38.9471,38.9742,193021.0
2019-05-14 15:20:00,43.17,43.21,43.15,43.18,292578.0,38.9832,39.0193,38.9652,38.9922,292578.0
2019-05-14 15:30:00,43.17,43.18,43.02,43.06,440606.0,38.9832,38.9922,38.8478,38.8839,440606.0
2019-05-14 15:40:00,43.05,43.13,43.03,43.12,405255.0,38.8748,38.9471,38.8568,38.9381,405255.0
2019-05-14 15:50:00,43.12,43.12,43.04,43.07,899805.0,38.9381,38.9381,38.8658,38.8929,899805.0
2019-05-15 09:30:00,42.7,42.8,42.47,42.66,594060.0,38.5588,38.6491,38.3511,38.5227,594060.0
2019-05-15 09:40:00,42.66,42.66,42.42,42.42,314019.0,38.5227,38.5227,38.3059,38.3059,314019.0
2019-05-15 09:50:00,42.44,42.64,42.37,42.62,227979.0,38.324,38.5046,38.2608,38.4866,227979.0
2019-05-15 10:00:00,42.61,42.7,42.58,42.67,194108.0,38.4775,38.5588,38.4504,38.5317,194108.0
2019-05-15 10:10:00,42.67,42.77,42.48,42.74,299132.0,38.5317,38.622,38.3601,38.5949,299132.0
2019-05-15 10:20:00,42.72,42.89,42.68,42.88,99458.0,38.5769,38.7304,38.5407,38.7213,99458.0
2019-05-15 10:30:00,42.87,42.91,42.78,42.81,120446.0,38.7123,38.7484,38.631,38.6581,120446.0
2019-05-15 10:40:00,42.83,42.88,42.81,42.87,54803.0,38.6762,38.7213,38.6581,38.7123,54803.0
2019-05-15 10:50:00,42.86,42.89,42.78,42.79,57076.0,38.7033,38.7304,38.631,38.6401,57076.0
2019-05-15 11:00:00,42.8,42.84,42.73,42.82,77760.0,38.6491,38.6852,38.5859,38.6672,77760.0
2019-05-15 11:10:00,42.82,42.85,42.78,42.83,44314.0,38.6672,38.6942,38.631,38.6762,44314.0
2019-05-15 11:20:00,42.82,42.9,42.79,42.87,167976.0,38.6672,38.7394,38.6401,38.7123,167976.0
2019-05-15 11:30:00,42.88,42.93,42.85,42.9,64392.0,38.7213,38.7665,38.6942,38.7394,64392.0
2019-05-15 11:40:00,42.9,42.99,42.88,42.94,47633.0,38.7394,38.8207,38.7213,38.7755,47633.0
2019-05-15 11:50:00,42.95,43.0,42.94,42.95,42755.0,38.7845,38.8297,38.7755,38.7845,42755.0
2019-05-15 12:00:00,42.97,43.05,42.96,42.98,244150.0,38.8026,38.8748,38.7936,38.8116,244150.0
2019-05-15 12:10:00,42.97,42.97,42.9,42.91,86822.0,38.8026,38.8026,38.7394,38.7484,86822.0
2019-05-15 12:20:00,42.91,42.96,42.84,42.87,173356.0,38.7484,38.7936,38.6852,38.7123,173356.0
2019-05-15 12:30:00,42.88,42.93,42.84,42.85,61692.0,38.7213,38.7665,38.6852,38.6942,61692.0
2019-05-15 12:40:00,42.85,42.9,42.85,42.9,189697.0,38.6942,38.7394,38.6942,38.7394,189697.0
2019-05-15 12:50:00,42.9,42.9,42.79,42.83,80783.0,38.7394,38.7394,38.6401,38.6762,80783.0
2019-05-15 13:00:00,42.84,42.89,42.82,42.84,105727.0,38.6852,38.7304,38.6672,38.6852,105727.0
2019-05-15 13:10:00,42.85,42.86,42.8,42.81,125108.0,38.6942,38.7033,38.6491,38.6581,125108.0
2019-05-15 13:20:00,42.8,42.81,42.77,42.8,157613.0,38.6491,38.6581,38.622,38.6491,157613.0
2019-05-15 13:30:00,42.8,42.86,42.79,42.85,92649.0,38.6491,38.7033,38.6401,38.6942,92649.0
2019-05-15 13:40:00,42.85,42.87,42.82,42.86,97149.0,38.6942,38.7123,38.6672,38.7033,97149.0
2019-05-15 13:50:00,42.87,42.92,42.85,42.9,210204.0,38.7123,38.7575,38.6942,38.7394,210204.0
2019-05-15 14:00:00,42.9,42.96,42.9,42.92,77992.0,38.7394,38.7936,38.7394,38.7575,77992.0
2019-05-15 14:10:00,42.92,42.94,42.89,42.91,79281.0,38.7575,38.7755,38.7304,38.7484,79281.0
2019-05-15 14:20:00,42.91,42.94,42.89,42.93,110208.0,38.7484,38.7755,38.7304,38.7665,110208.0
2019-05-15 14:30:00,42.93,42.95,42.89,42.9,205733.0,38.7665,38.7845,38.7304,38.7394,205733.0
2019-05-15 14:40:00,42.9,42.94,42.9,42.94,128527.0,38.7394,38.7755,38.7394,38.7755,128527.0
2019-05-15 14:50:00,42.93,42.96,42.91,42.93,106402.0,38.7665,38.7936,38.7484,38.7665,106402.0
2019-05-15 15:00:00,42.93,42.96,42.9,42.96,100319.0,38.7665,38.7936,38.7394,38.7936,100319.0
2019-05-15 15:10:00,42.96,43.04,42.92,42.97,237684.0,38.7936,38.8658,38.7575,38.8026,237684.0
2019-05-15 15:20:00,42.97,43.04,42.96,43.02,199271.0,38.8026,38.8658,38.7936,38.8478,199271.0
2019-05-15 15:30:00,43.01,43.07,43.01,43.06,169748.0,38.8387,38.8929,38.8387,38.8839,169748.0
2019-05-15 15:40:00,43.05,43.06,42.99,43.0,373924.0,38.8748,38.8839,38.8207,38.8297,373924.0
2019-05-15 15:50:00,43.0,43.01,42.95,42.95,703607.0,38.8297,38.8387,38.7845,38.7845,703607.0
2019-05-16 09:30:00,43.19,43.33,43.17,43.26,167078.0,39.0013,39.1277,38.9832,39.0645,167078.0
2019-05-16 09:40:00,43.28,43.37,43.25,43.36,117402.0,39.0825,39.1638,39.0555,39.1548,117402.0
2019-05-16 09:50:00,43.36,43.55,43.34,43.54,340314.0,39.1548,39.3264,39.1367,39.3173,340314.0
2019-05-16 10:00:00,43.55,43.55,43.36,43.38,229774.0,39.3264,39.3264,39.1548,39.1728,229774.0
2019-05-16 10:10:00,43.38,43.4,43.26,43.29,50701.0,39.1728,39.1909,39.0645,39.0916,50701.0
2019-05-16 10:20:00,43.29,43.48,43.28,43.47,120660.0,39.0916,39.2631,39.0825,39.2541,120660.0
2019-05-16 10:30:00,43.47,43.48,43.34,43.35,148061.0,39.2541,39.2631,39.1367,39.1458,148061.0
2019-05-16 10:40:00,43.35,43.43,43.25,43.26,231658.0,39.1458,39.218,39.0555,39.0645,231658.0
2019-05-16 10:50:00,43.27,43.34,43.25,43.31,74176.0,39.0735,39.1367,39.0555,39.1096,74176.0
2019-05-16 11:00:00,43.31,43.33,43.22,43.23,139661.0,39.1096,39.1277,39.0284,39.0374,139661.0
2019-05-16 11:10:00,43.22,43.28,43.2,43.26,34943.0,39.0284,39.0825,39.0103,39.0645,34943.0
2019-05-16 11:20:00,43.26,43.33,43.25,43.32,90793.0,39.0645,39.1277,39.0555,39.1187,90793.0
2019-05-16 11:30:00,43.32,43.37,43.29,43.34,37440.0,39.1187,39.1638,39.0916,39.1367,37440.0
2019-05-16 11:40:00,43.34,43.41,43.33,43.34,54787.0,39.1367,39.1999,39.1277,39.1367,54787.0
2019-05-16 11:50:00,43.34,43.37,43.31,43.35,37688.0,39.1367,39.1638,39.1096,39.1458,37688.0
2019-05-16 12:00:00,43.35,43.37,43.3,43.32,41337.0,39.1458,39.1638,39.1006,39.1187,41337.0
2019-05-16 12:10:00,43.32,43.47,43.3,43.43,139661.0,39.1187,39.2541,39.1006,39.218,139661.0
2019-05-16 12:20:00,43.43,43.48,43.42,43.46,147069.0,39.218,39.2631,39.209,39.2451,147069.0
2019-05-16 12:30:00,43.46,43.49,43.43,43.44,194545.0,39.2451,39.2722,39.218,39.227,194545.0
2019-05-16 12:40:00,43.44,43.44,43.36,43.37,79647.0,39.227,39.227,39.1548,39.1638,79647.0
2019-05-16 12:50:00,43.36,43.37,43.33,43.36,49142.0,39.1548,39.1638,39.1277,39.1548,49142.0
2019-05-16 13:00:00,43.36,43.39,43.27,43.3,73410.0,39.1548,39.1819,39.0735,39.1006,73410.0
2019-05-16 13:10:00,43.3,43.32,43.26,43.3,79159.0,39.1006,39.1187,39.0645,39.1006,79159.0
2019-05-16 13:20:00,43.3,43.31,43.26,43.28,42649.0,39.1006,39.1096,39.0645,39.0825,42649.0
2019-05-16 13:30:00,43.27,43.27,43.16,43.18,33335.0,39.0735,39.0735,38.9742,38.9922,33335.0
2019-05-16 13:40:00,43.18,43.18,43.11,43.12,87606.0,38.9922,38.9922,38.929,38.9381,87606.0
2019-05-16 13:50:00,43.11,43.14,43.1,43.11,99964.0,38.929,38.9561,38.92,38.929,99964.0
2019-05-16 14:00:00,43.1,43.17,43.09,43.12,90400.0,38.92,38.9832,38.911,38.9381,90400.0
2019-05-16 14:10:00,43.11,43.16,43.09,43.16,72687.0,38.929,38.9742,38.911,38.9742,72687.0
2019-05-16 14:20:00,43.15,43.2,43.12,43.2,33951.0,38.9652,39.0103,38.9381,39.0103,33951.0
2019-05-16 14:30:00,43.19,43.2,43.12,43.14,33636.0,39.0013,39.0103,38.9381,38.9561,33636.0
2019-05-16 14:40:00,43.15,43.15,43.08,43.09,95423.0,38.9652,38.9652,38.9019,38.911,95423.0
2019-05-16 14:50:00,43.09,43.1,43.01,43.06,47386.0,38.911,38.92,38.8387,38.8839,47386.0
2019-05-16 15:00:00,43.06,43.07,42.98,43.0,65074.0,38.8839,38.8929,38.8116,38.8297,65074.0
2019-05-16 15:10:00,42.99,43.01,42.97,43.0,66649.0,38.8207,38.8387,38.8026,38.8297,66649.0
2019-05-16 15:20:00,42.99,43.02,42.97,43.0,56657.0,38.8207,38.8478,38.8026,38.8297,56657.0
2019-05-16 15:30:00,43.0,43.0,42.92,42.93,220033.0,38.8297,38.8297,38.7575,38.7665,220033.0
2019-05-16 15:40:00,42.94,42.96,42.88,42.94,172677.0,38.7755,38.7936,38.7213,38.7755,172677.0
2019-05-16 15:50:00,42.94,42.99,42.89,42.97,397789.0,38.7755,38.8207,38.7304,38.8026,397789.0
2019-05-17 09:30:00,42.69,43.0,42.62,42.97,122120.0,38.5498,38.8297,38.4866,38.8026,122120.0
2019-05-17 09:40:00,42.98,43.04,42.92,42.95,81452.0,38.8116,38.8658,38.7575,38.7845,81452.0
2019-05-17 09:50:00,42.94,42.96,42.84,42.96,60021.0,38.7755,38.7936,38.6852,38.7936,60021.0
2019-05-17 10:00:00,42.95,43.01,42.82,42.89,72318.0,38.7845,38.8387,38.6672,38.7304,72318.0
2019-05-17 10:10:00,42.9,42.91,42.76,42.89,60933.0,38.7394,38.7484,38.613,38.7304,60933.0
2019-05-17 10:20:00,42.89,43.02,42.89,42.97,77386.0,38.7304,38.8478,38.7304,38.8026,77386.0
2019-05-17 10:30:00,42.97,43.03,42.94,43.0,42201.0,38.8026,38.8568,38.7755,38.8297,42201.0
2019-05-17 10:40:00,43.01,43.12,42.99,43.11,46509.0,38.8387,38.9381,38.8207,38.929,46509.0
2019-05-17 10:50:00,43.11,43.27,43.11,43.22,55884.0,38.929,39.0735,38.929,39.0284,55884.0
2019-05-17 11:00:00,43.22,43.3,43.22,43.26,51319.0,39.0284,39.1006,39.0284,39.0645,51319.0
2019-05-17 11:10:00,43.27,43.32,43.21,43.23,151063.0,39.0735,39.1187,39.0193,39.0374,151063.0
2019-05-17 11:20:00,43.23,43.23,43.13,43.13,50411.0,39.0374,39.0374,38.9471,38.9471,50411.0
2019-05-17 11:30:00,43.14,43.14,43.04,43.05,90883.0,38.9561,38.9561,38.8658,38.8748,90883.0
2019-05-17 11:40:00,43.04,43.07,42.99,43.02,63206.0,38.8658,38.8929,38.8207,38.8478,63206.0
2019-05-17 11:50:00,43.02,43.11,42.99,43.07,119301.0,38.8478,38.929,38.8207,38.8929,119301.0
2019-05-17 12:00:00,43.07,43.08,42.96,42.98,52663.0,38.8929,38.9019,38.7936,38.8116,52663.0
2019-05-17 12:10:00,42.97,43.03,42.95,43.02,38444.0,38.8026,38.8568,38.7845,38.8478,38444.0
2019-05-17 12:20:00,43.03,43.08,43.0,43.01,44572.0,38.8568,38.9019,38.8297,38.8387,44572.0
2019-05-17 12:30:00,43.01,43.05,42.96,43.04,79036.0,38.8387,38.8748,38.7936,38.8658,79036.0
2019-05-17 12:40:00,43.04,43.13,43.03,43.1,29079.0,38.8658,38.9471,38.8568,38.92,29079.0
2019-05-17 12:50:00,43.1,43.11,43.06,43.06,22392.0,38.92,38.929,38.8839,38.8839,22392.0
2019-05-17 13:00:00,43.06,43.09,43.03,43.09,30288.0,38.8839,38.911,38.8568,38.911,30288.0
2019-05-17 13:10:00,43.1,43.17,43.09,43.15,21947.0,38.92,38.9832,38.911,38.9652,21947.0
2019-05-17 13:20:00,43.15,43.17,43.08,43.08,21533.0,38.9652,38.9832,38.9019,38.9019,21533.0
2019-05-17 13:30:00,43.08,43.08,43.04,43.05,56408.0,38.9019,38.9019,38.8658,38.8748,56408.0
2019-05-17 13:40:00,43.06,43.07,43.02,43.04,29660.0,38.8839,38.8929,38.8478,38.8658,29660.0
2019-05-17 13:50:00,43.04,43.04,42.97,42.99,62753.0,38.8658,38.8658,38.8026,38.8207,62753.0
2019-05-17 14:00:00,42.98,43.02,42.94,42.97,33522.0,38.8116,38.8478,38.7755,38.8026,33522.0
2019-05-17 14:10:00,42.97,42.99,42.95,42.99,23722.0,38.8026,38.8207,38.7845,38.8207,23722.0
2019-05-17 14:20:00,42.98,42.99,42.95,42.96,53551.0,38.8116,38.8207,38.7845,38.7936,53551.0
2019-05-17 14:30:00,42.96,42.98,42.93,42.97,35633.0,38.7936,38.8116,38.7665,38.8026,35633.0
2019-05-17 14:40:00,42.97,42.99,42.94,42.98,42145.0,38.8026,38.8207,38.7755,38.8116,42145.0
2019-05-17 14:50:00,42.98,43.0,42.97,42.98,43311.0,38.8116,38.8297,38.8026,38.8116,43311.0
2019-05-17 15:00:00,42.97,42.97,42.79,42.79,101495.0,38.8026,38.8026,38.6401,38.6401,101495.0
2019-05-17 15:10:00,42.78,42.81,42.73,42.74,219215.0,38.631,38.6581,38.5859,38.5949,219215.0
2019-05-17 15:20:00,42.74,42.84,42.74,42.77,550042.0,38.5949,38.6852,38.5949,38.622,550042.0
2019-05-17 15:30:00,42.78,42.78,42.65,42.65,814992.0,38.631,38.631,38.5136,38.5136,814992.0
2019-05-17 15:40:00,42.64,42.73,42.61,42.67,776969.0,38.5046,38.5859,38.4775,38.5317,776969.0
2019-05-17 15:50:00,42.67,42.71,42.64,42.66,973694.0,38.5317,38.5678,38.5046,38.5227,973694.0
2019-05-20 09:30:00,42.46,42.47,42.27,42.34,141763.0,38.3421,38.3511,38.1705,38.2337,141763.0
2019-05-20 09:40:00,42.33,42.42,42.27,42.28,101335.0,38.2247,38.3059,38.1705,38.1795,101335.0
2019-05-20 09:50:00,42.27,42.4,42.13,42.35,82160.0,38.1705,38.2879,38.0441,38.2427,82160.0
2019-05-20 10:00:00,42.35,42.35,42.25,42.32,67827.0,38.2427,38.2427,38.1524,38.2156,67827.0
2019-05-20 10:10:00,42.32,42.35,42.27,42.31,78322.0,38.2156,38.2427,38.1705,38.2066,78322.0
2019-05-20 10:20:00,42.31,42.42,42.29,42.37,144376.0,38.2066,38.3059,38.1886,38.2608,144376.0
2019-05-20 10:30:00,42.37,42.49,42.35,42.42,50546.0,38.2608,38.3692,38.2427,38.3059,50546.0
2019-05-20 10:40:00,42.42,42.45,42.35,42.35,52663.0,38.3059,38.333,38.2427,38.2427,52663.0
2019-05-20 10:50:00,42.34,42.48,42.34,42.48,39908.0,38.2337,38.3601,38.2337,38.3601,39908.0
2019-05-20 11:00:00,42.49,42.52,42.33,42.33,42687.0,38.3692,38.3963,38.2247,38.2247,42687.0
2019-05-20 11:10:00,42.33,42.41,42.27,42.27,41742.0,38.2247,38.2969,38.1705,38.1705,41742.0
2019-05-20 11:20:00,42.27,42.41,42.25,42.34,60515.0,38.1705,38.2969,38.1524,38.2337,60515.0
2019-05-20 11:30:00,42.34,42.4,42.29,42.31,164988.0,38.2337,38.2879,38.1886,38.2066,164988.0
2019-05-20 11:40:00,42.31,42.42,42.29,42.41,88567.0,38.2066,38.3059,38.1886,38.2969,88567.0
2019-05-20 11:50:00,42.41,42.45,42.36,42.4,51618.0,38.2969,38.333,38.2518,38.2879,51618.0
2019-05-20 12:00:00,42.4,42.47,42.38,42.45,63359.0,38.2879,38.3511,38.2698,38.333,63359.0
2019-05-20 12:10:00,42.45,42.52,42.45,42.5,38984.0,38.333,38.3963,38.333,38.3782,38984.0
2019-05-20 12:20:00,42.49,42.5,42.44,42.44,73084.0,38.3692,38.3782,38.324,38.324,73084.0
2019-05-20 12:30:00,42.44,42.48,42.39,42.48,83469.0,38.324,38.3601,38.2789,38.3601,83469.0
2019-05-20 12:40:00,42.47,42.47,42.43,42.44,98291.0,38.3511,38.3511,38.315,38.324,98291.0
2019-05-20 12:50:00,42.45,42.51,42.41,42.42,73797.0,38.333,38.3872,38.2969,38.3059,73797.0
2019-05-20 13:00:00,42.42,42.45,42.4,42.43,49497.0,38.3059,38.333,38.2879,38.315,49497.0
2019-05-20 13:10:00,42.44,42.53,42.44,42.52,41826.0,38.324,38.4053,38.324,38.3963,41826.0
2019-05-20 13:20:00,42.53,42.55,42.48,42.53,47155.0,38.4053,38.4233,38.3601,38.4053,47155.0
2019-05-20 13:30:00,42.53,42.57,42.51,42.55,53735.0,38.4053,38.4414,38.3872,38.4233,53735.0
2019-05-20 13:40:00,42.55,42.6,42.53,42.58,43451.0,38.4233,38.4685,38.4053,38.4504,43451.0
2019-05-20 13:50:00,42.59,42.62,42.56,42.61,59184.0,38.4595,38.4866,38.4324,38.4775,59184.0
2019-05-20 14:00:00,42.61,42.63,42.56,42.56,76477.0,38.4775,38.4956,38.4324,38.4324,76477.0
2019-05-20 14:10:00,42.56,42.62,42.56,42.59,58824.0,38.4324,38.4866,38.4324,38.4595,58824.0
2019-05-20 14:20:00,42.59,42.63,42.57,42.62,75711.0,38.4595,38.4956,38.4414,38.4866,75711.0
2019-05-20 14:30:00,42.62,42.65,42.53,42.54,119040.0,38.4866,38.5136,38.4053,38.4143,119040.0
2019-05-20 14:40:00,42.54,42.59,42.52,42.53,91051.0,38.4143,38.4595,38.3963,38.4053,91051.0
2019-05-20 14:50:00,42.53,42.54,42.48,42.49,172340.0,38.4053,38.4143,38.3601,38.3692,172340.0
2019-05-20 15:00:00,42.5,42.52,42.45,42.45,105977.0,38.3782,38.3963,38.333,38.333,105977.0
2019-05-20 15:10:00,42.45,42.51,42.39,42.5,150326.0,38.333,38.3872,38.2789,38.3782,150326.0
2019-05-20 15:20:00,42.5,42.52,42.46,42.52,136224.0,38.3782,38.3963,38.3421,38.3963,136224.0
2019-05-20 15:30:00,42.51,42.57,42.47,42.54,197258.0,38.3872,38.4414,38.3511,38.4143,197258.0
2019-05-20 15:40:00,42.55,42.56,42.53,42.54,163473.0,38.4233,38.4324,38.4053,38.4143,163473.0
2019-05-20 15:50:00,42.54,42.58,42.52,42.52,599888.0,38.4143,38.4504,38.3963,38.3963,599888.0
2019-05-21 09:30:00,42.6,42.72,42.43,42.46,348962.0,38.4685,38.5769,38.315,38.3421,348962.0
2019-05-21 09:40:00,42.46,42.61,42.42,42.57,337635.0,38.3421,38.4775,38.3059,38.4414,337635.0
2019-05-21 09:50:00,42.57,42.61,42.49,42.55,138280.0,38.4414,38.4775,38.3692,38.4233,138280.0
2019-05-21 10:00:00,42.55,42.65,42.52,42.63,291105.0,38.4233,38.5136,38.3963,38.4956,291105.0
2019-05-21 10:10:00,42.64,42.71,42.56,42.71,90962.0,38.5046,38.5678,38.4324,38.5678,90962.0
2019-05-21 10:20:00,42.71,42.73,42.64,42.66,103543.0,38.5678,38.5859,38.5046,38.5227,103543.0
2019-05-21 10:30:00,42.66,42.75,42.66,42.72,73337.0,38.5227,38.6039,38.5227,38.5769,73337.0
2019-05-21 10:40:00,42.72,42.84,42.72,42.81,207581.0,38.5769,38.6852,38.5769,38.6581,207581.0
2019-05-21 10:50:00,42.8,42.91,42.8,42.85,287982.0,38.6491,38.7484,38.6491,38.6942,287982.0
2019-05-21 11:00:00,42.85,42.91,42.8,42.88,37562.0,38.6942,38.7484,38.6491,38.7213,37562.0
2019-05-21 11:10:00,42.9,42.94,42.85,42.87,23576.0,38.7394,38.7755,38.6942,38.7123,23576.0
2019-05-21 11:20:00,42.87,42.9,42.82,42.84,33879.0,38.7123,38.7394,38.6672,38.6852,33879.0
2019-05-21 11:30:00,42.85,42.9,42.82,42.9,40344.0,38.6942,38.7394,38.6672,38.7394,40344.0
2019-05-21 11:40:00,42.9,42.9,42.84,42.86,41330.0,38.7394,38.7394,38.6852,38.7033,41330.0
2019-05-21 11:50:00,42.86,42.87,42.77,42.78,84395.0,38.7033,38.7123,38.622,38.631,84395.0
2019-05-21 12:00:00,42.78,42.86,42.77,42.84,147698.0,38.631,38.7033,38.622,38.6852,147698.0
2019-05-21 12:10:00,42.84,42.85,42.82,42.84,68549.0,38.6852,38.6942,38.6672,38.6852,68549.0
2019-05-21 12:20:00,42.84,42.9,42.83,42.89,180024.0,38.6852,38.7394,38.6762,38.7304,180024.0
2019-05-21 12:30:00,42.88,42.89,42.83,42.86,26154.0,38.7213,38.7304,38.6762,38.7033,26154.0
2019-05-21 12:40:00,42.86,42.94,42.85,42.92,20058.0,38.7033,38.7755,38.6942,38.7575,20058.0
2019-05-21 12:50:00,42.93,42.94,42.89,42.91,16809.0,38.7665,38.7755,38.7304,38.7484,16809.0
2019-05-21 13:00:00,42.92,42.98,42.92,42.94,80870.0,38.7575,38.8116,38.7575,38.7755,80870.0
2019-05-21 13:10:00,42.94,43.0,42.94,42.99,11949.0,38.7755,38.8297,38.7755,38.8207,11949.0
2019-05-21 13:20:00,42.99,43.03,42.99,43.03,18411.0,38.8207,38.8568,38.8207,38.8568,18411.0
2019-05-21 13:30:00,43.03,43.07,43.02,43.07,16794.0,38.8568,38.8929,38.8478,38.8929,16794.0
2019-05-21 13:40:00,43.06,43.09,43.02,43.07,94920.0,38.8839,38.911,38.8478,38.8929,94920.0
2019-05-21 13:50:00,43.07,43.09,43.06,43.09,32230.0,38.8929,38.911,38.8839,38.911,32230.0
2019-05-21 14:00:00,43.09,43.16,43.09,43.14,71656.0,38.911,38.9742,38.911,38.9561,71656.0
2019-05-21 14:10:00,43.15,43.16,43.11,43.14,50391.0,38.9652,38.9742,38.929,38.9561,50391.0
2019-05-21 14:20:00,43.14,43.17,43.13,43.16,127797.0,38.9561,38.9832,38.9471,38.9742,127797.0
2019-05-21 14:30:00,43.16,43.18,43.15,43.17,34193.0,38.9742,38.9922,38.9652,38.9832,34193.0
2019-05-21 14:40:00,43.18,43.22,43.14,43.19,38833.0,38.9922,39.0284,38.9561,39.0013,38833.0
2019-05-21 14:50:00,43.18,43.18,43.09,43.11,63814.0,38.9922,38.9922,38.911,38.929,63814.0
2019-05-21 15:00:00,43.1,43.13,43.07,43.13,122344.0,38.92,38.9471,38.8929,38.9471,122344.0
2019-05-21 15:10:00,43.13,43.15,43.1,43.13,39536.0,38.9471,38.9652,38.92,38.9471,39536.0
2019-05-21 15:20:00,43.12,43.15,43.11,43.15,42340.0,38.9381,38.9652,38.929,38.9652,42340.0
2019-05-21 15:30:00,43.15,43.17,43.1,43.13,57049.0,38.9652,38.9832,38.92,38.9471,57049.0
2019-05-21 15:40:00,43.12,43.12,43.07,43.09,284053.0,38.9381,38.9381,38.8929,38.911,284053.0
2019-05-21 15:50:00,43.09,43.09,43.04,43.06,495871.0,38.911,38.911,38.8658,38.8839,495871.0
2019-05-22 09:30:00,42.77,42.84,42.68,42.72,250412.0,38.622,38.6852,38.5407,38.5769,250412.0
2019-05-22 09:40:00,42.73,42.77,42.66,42.67,389307.0,38.5859,38.622,38.5227,38.5317,389307.0
2019-05-22 09:50:00,42.66,42.71,42.61,42.71,127397.0,38.5227,38.5678,38.4775,38.5678,127397.0
2019-05-22 10:00:00,42.71,42.72,42.52,42.56,124095.0,38.5678,38.5769,38.3963,38.4324,124095.0
2019-05-22 10:10:00,42.56,42.68,42.52,42.67,340016.0,38.4324,38.5407,38.3963,38.5317,340016.0
2019-05-22 10:20:00,42.66,42.77,42.63,42.7,170960.0,38.5227,38.622,38.4956,38.5588,170960.0
2019-05-22 10:30:00,42.7,42.72,42.56,42.62,82580.0,38.5588,38.5769,38.4324,38.4866,82580.0
2019-05-22 10:40:00,42.62,42.63,42.57,42.61,96634.0,38.4866,38.4956,38.4414,38.4775,96634.0
2019-05-22 10:50:00,42.62,42.69,42.58,42.61,69867.0,38.4866,38.5498,38.4504,38.4775,69867.0
2019-05-22 11:00:00,42.6,42.61,42.5,42.5,114100.0,38.4685,38.4775,38.3782,38.3782,114100.0
2019-05-22 11:10:00,42.5,42.54,42.48,42.52,63237.0,38.3782,38.4143,38.3601,38.3963,63237.0
2019-05-22 11:20:00,42.52,42.55,42.48,42.54,94469.0,38.3963,38.4233,38.3601,38.4143,94469.0
2019-05-22 11:30:00,42.54,42.58,42.46,42.5,101374.0,38.4143,38.4504,38.3421,38.3782,101374.0
2019-05-22 11:40:00,42.5,42.51,42.46,42.46,217624.0,38.3782,38.3872,38.3421,38.3421,217624.0
2019-05-22 11:50:00,42.47,42.49,42.38,42.44,135100.0,38.3511,38.3692,38.2698,38.324,135100.0
2019-05-22 12:00:00,42.44,42.47,42.41,42.44,44959.0,38.324,38.3511,38.2969,38.324,44959.0
2019-05-22 12:10:00,42.44,42.47,42.39,42.46,153197.0,38.324,38.3511,38.2789,38.3421,153197.0
2019-05-22 12:20:00,42.46,42.48,42.42,42.43,44570.0,38.3421,38.3601,38.3059,38.315,44570.0
2019-05-22 12:30:00,42.43,42.45,42.37,42.42,57337.0,38.315,38.333,38.2608,38.3059,57337.0
2019-05-22 12:40:00,42.42,42.42,42.34,42.36,50694.0,38.3059,38.3059,38.2337,38.2518,50694.0
2019-05-22 12:50:00,42.36,42.38,42.31,42.31,72412.0,38.2518,38.2698,38.2066,38.2066,72412.0
2019-05-22 13:00:00,42.31,42.33,42.26,42.27,84214.0,38.2066,38.2247,38.1615,38.1705,84214.0
2019-05-22 13:10:00,42.27,42.35,42.26,42.33,169217.0,38.1705,38.2427,38.1615,38.2247,169217.0
2019-05-22 13:20:00,42.33,42.37,42.3,42.35,77100.0,38.2247,38.2608,38.1976,38.2427,77100.0
2019-05-22 13:30:00,42.34,42.35,42.31,42.34,39457.0,38.2337,38.2427,38.2066,38.2337,39457.0
2019-05-22 13:40:00,42.34,42.39,42.33,42.38,142855.0,38.2337,38.2789,38.2247,38.2698,142855.0
2019-05-22 13:50:00,42.38,42.44,42.37,42.42,83018.0,38.2698,38.324,38.2608,38.3059,83018.0
2019-05-22 14:00:00,42.42,42.42,42.37,42.41,113019.0,38.3059,38.3059,38.2608,38.2969,113019.0
2019-05-22 14:10:00,42.41,42.42,42.37,42.39,41768.0,38.2969,38.3059,38.2608,38.2789,41768.0
2019-05-22 14:20:00,42.39,42.4,42.36,42.38,123044.0,38.2789,38.2879,38.2518,38.2698,123044.0
2019-05-22 14:30:00,42.38,42.43,42.38,42.4,82485.0,38.2698,38.315,38.2698,38.2879,82485.0
2019-05-22 14:40:00,42.4,42.41,42.38,42.39,101878.0,38.2879,38.2969,38.2698,38.2789,101878.0
2019-05-22 14:50:00,42.4,42.4,42.36,42.38,185321.0,38.2879,38.2879,38.2518,38.2698,185321.0
2019-05-22 15:00:00,42.38,42.4,42.29,42.31,137277.0,38.2698,38.2879,38.1886,38.2066,137277.0
2019-05-22 15:10:00,42.31,42.32,42.25,42.3,79447.0,38.2066,38.2156,38.1524,38.1976,79447.0
2019-05-22 15:20:00,42.3,42.32,42.28,42.28,98153.0,38.1976,38.2156,38.1795,38.1795,98153.0
2019-05-22 15:30:00,42.28,42.28,42.24,42.27,209890.0,38.1795,38.1795,38.1434,38.1705,209890.0
2019-05-22 15:40:00,42.27,42.28,42.23,42.25,293541.0,38.1705,38.1795,38.1344,38.1524,293541.0
2019-05-22 15:50:00,42.25,42.28,42.22,42.23,645736.0,38.1524,38.1795,38.1253,38.1344,645736.0
2019-05-23 09:30:00,42.06,42.11,41.67,41.69,195620.0,37.9809,38.026,37.6287,37.6467,195620.0
2019-05-23 09:40:00,41.69,41.92,41.64,41.88,213824.0,37.6467,37.8544,37.6016,37.8183,213824.0
2019-05-23 09:50:00,41.88,41.89,41.81,41.82,61492.0,37.8183,37.8274,37.7551,37.7641,61492.0
2019-05-23 10:00:00,41.8,41.93,41.79,41.86,39117.0,37.7461,37.8635,37.737,37.8003,39117.0
2019-05-23 10:10:00,41.87,41.92,41.85,41.89,29050.0,37.8093,37.8544,37.7912,37.8274,29050.0
2019-05-23 10:20:00,41.92,42.01,41.86,41.99,100326.0,37.8544,37.9357,37.8003,37.9177,100326.0
2019-05-23 10:30:00,42.0,42.04,41.93,41.95,197218.0,37.9267,37.9628,37.8635,37.8815,197218.0
2019-05-23 10:40:00,41.95,42.04,41.9,42.0,194268.0,37.8815,37.9628,37.8364,37.9267,194268.0
2019-05-23 10:50:00,42.0,42.07,41.95,41.97,156085.0,37.9267,37.9899,37.8815,37.8996,156085.0
2019-05-23 11:00:00,41.97,41.97,41.81,41.92,77501.0,37.8996,37.8996,37.7551,37.8544,77501.0
2019-05-23 11:10:00,41.91,41.93,41.85,41.9,57221.0,37.8454,37.8635,37.7912,37.8364,57221.0
2019-05-23 11:20:00,41.9,41.99,41.86,41.98,27157.0,37.8364,37.9177,37.8003,37.9086,27157.0
2019-05-23 11:30:00,41.97,42.06,41.9,41.92,43325.0,37.8996,37.9809,37.8364,37.8544,43325.0
2019-05-23 11:40:00,41.91,41.91,41.78,41.8,34508.0,37.8454,37.8454,37.728,37.7461,34508.0
2019-05-23 11:50:00,41.8,41.82,41.68,41.7,58151.0,37.7461,37.7641,37.6377,37.6558,58151.0
2019-05-23 12:00:00,41.7,41.79,41.7,41.73,152457.0,37.6558,37.737,37.6558,37.6829,152457.0
2019-05-23 12:10:00,41.73,41.82,41.71,41.73,166399.0,37.6829,37.7641,37.6648,37.6829,166399.0
2019-05-23 12:20:00,41.74,41.75,41.71,41.74,34239.0,37.6919,37.7009,37.6648,37.6919,34239.0
2019-05-23 12:30:00,41.75,41.76,41.71,41.72,49025.0,37.7009,37.71,37.6648,37.6738,49025.0
2019-05-23 12:40:00,41.71,41.73,41.64,41.67,52591.0,37.6648,37.6829,37.6016,37.6287,52591.0
2019-05-23 12:50:00,41.68,41.68,41.57,41.58,27959.0,37.6377,37.6377,37.5384,37.5474,27959.0
2019-05-23 13:00:00,41.57,41.64,41.55,41.63,24852.0,37.5384,37.6016,37.5203,37.5926,24852.0
2019-05-23 13:10:00,41.63,41.65,41.56,41.59,27969.0,37.5926,37.6106,37.5294,37.5564,27969.0
2019-05-23 13:20:00,41.59,41.68,41.56,41.65,27691.0,37.5564,37.6377,37.5294,37.6106,27691.0
2019-05-23 13:30:00,41.64,41.7,41.64,41.7,66052.0,37.6016,37.6558,37.6016,37.6558,66052.0
2019-05-23 13:40:00,41.7,41.71,41.65,41.66,116586.0,37.6558,37.6648,37.6106,37.6197,116586.0
2019-05-23 13:50:00,41.65,41.68,41.63,41.68,39339.0,37.6106,37.6377,37.5926,37.6377,39339.0
2019-05-23 14:00:00,41.69,41.73,41.63,41.63,78746.0,37.6467,37.6829,37.5926,37.5926,78746.0
2019-05-23 14:10:00,41.63,41.64,41.58,41.64,46032.0,37.5926,37.6016,37.5474,37.6016,46032.0
2019-05-23 14:20:00,41.63,41.66,41.57,41.58,82927.0,37.5926,37.6197,37.5384,37.5474,82927.0
2019-05-23 14:30:00,41.57,41.61,41.53,41.54,60552.0,37.5384,37.5745,37.5023,37.5113,60552.0
2019-05-23 14:40:00,41.55,41.55,41.46,41.47,247928.0,37.5203,37.5203,37.4391,37.4481,247928.0
2019-05-23 14:50:00,41.48,41.49,41.43,41.49,141373.0,37.4571,37.4661,37.412,37.4661,141373.0
2019-05-23 15:00:00,41.48,41.49,41.43,41.46,73018.0,37.4571,37.4661,37.412,37.4391,73018.0
2019-05-23 15:10:00,41.47,41.59,41.47,41.56,126147.0,37.4481,37.5564,37.4481,37.5294,126147.0
2019-05-23 15:20:00,41.56,41.75,41.56,41.7,205415.0,37.5294,37.7009,37.5294,37.6558,205415.0
2019-05-23 15:30:00,41.69,41.76,41.66,41.71,149030.0,37.6467,37.71,37.6197,37.6648,149030.0
2019-05-23 15:40:00,41.7,41.7,41.57,41.58,274649.0,37.6558,37.6558,37.5384,37.5474,274649.0
2019-05-23 15:50:00,41.58,41.69,41.56,41.69,624440.0,37.5474,37.6467,37.5294,37.6467,624440.0
2019-05-24 09:30:00,41.73,42.0,41.69,41.79,706173.0,37.6829,37.9267,37.6467,37.737,706173.0
2019-05-24 09:40:00,41.79,41.86,41.71,41.77,141227.0,37.737,37.8003,37.6648,37.719,141227.0
2019-05-24 09:50:00,41.76,41.93,41.73,41.92,136404.0,37.71,37.8635,37.6829,37.8544,136404.0
2019-05-24 10:00:00,41.91,41.99,41.88,41.89,219563.0,37.8454,37.9177,37.8183,37.8274,219563.0
2019-05-24 10:10:00,41.89,41.93,41.82,41.9,139589.0,37.8274,37.8635,37.7641,37.8364,139589.0
2019-05-24 10:20:00,41.9,41.94,41.81,41.81,180392.0,37.8364,37.8725,37.7551,37.7551,180392.0
2019-05-24 10:30:00,41.81,41.86,41.77,41.78,137534.0,37.7551,37.8003,37.719,37.728,137534.0
2019-05-24 10:40:00,41.78,41.8,41.63,41.63,46258.0,37.728,37.7461,37.5926,37.5926,46258.0
2019-05-24 10:50:00,41.62,41.66,41.58,41.59,35157.0,37.5835,37.6197,37.5474,37.5564,35157.0
2019-05-24 11:00:00,41.61,41.65,41.56,41.58,46657.0,37.5745,37.6106,37.5294,37.5474,46657.0
2019-05-24 11:10:00,41.58,41.59,41.46,41.47,29550.0,37.5474,37.5564,37.4391,37.4481,29550.0
2019-05-24 11:20:00,41.46,41.53,41.37,41.39,185400.0,37.4391,37.5023,37.3578,37.3758,185400.0
2019-05-24 11:30:00,41.39,41.46,41.38,41.46,53603.0,37.3758,37.4391,37.3668,37.4391,53603.0
2019-05-24 11:40:00,41.46,41.46,41.42,41.44,59136.0,37.4391,37.4391,37.4029,37.421,59136.0
2019-05-24 11:50:00,41.45,41.51,41.43,41.49,33035.0,37.43,37.4842,37.412,37.4661,33035.0
2019-05-24 12:00:00,41.49,41.54,41.48,41.53,73694.0,37.4661,37.5113,37.4571,37.5023,73694.0
2019-05-24 12:10:00,41.54,41.55,41.46,41.48,37739.0,37.5113,37.5203,37.4391,37.4571,37739.0
2019-05-24 12:20:00,41.48,41.55,41.48,41.55,34274.0,37.4571,37.5203,37.4571,37.5203,34274.0
2019-05-24 12:30:00,41.55,41.62,41.55,41.61,27022.0,37.5203,37.5835,37.5203,37.5745,27022.0
2019-05-24 12:40:00,41.62,41.64,41.56,41.57,30529.0,37.5835,37.6016,37.5294,37.5384,30529.0
2019-05-24 12:50:00,41.57,41.62,41.57,41.62,44843.0,37.5384,37.5835,37.5384,37.5835,44843.0
2019-05-24 13:00:00,41.62,41.67,41.62,41.64,44602.0,37.5835,37.6287,37.5835,37.6016,44602.0
2019-05-24 13:10:00,41.63,41.65,41.62,41.64,46859.0,37.5926,37.6106,37.5835,37.6016,46859.0
2019-05-24 13:20:00,41.65,41.66,41.62,41.63,66514.0,37.6106,37.6197,37.5835,37.5926,66514.0
2019-05-24 13:30:00,41.64,41.67,41.6,41.67,61951.0,37.6016,37.6287,37.5655,37.6287,61951.0
2019-05-24 13:40:00,41.66,41.71,41.65,41.69,41676.0,37.6197,37.6648,37.6106,37.6467,41676.0
2019-05-24 13:50:00,41.69,41.74,41.65,41.66,55660.0,37.6467,37.6919,37.6106,37.6197,55660.0
2019-05-24 14:00:00,41.66,41.67,41.61,41.63,102959.0,37.6197,37.6287,37.5745,37.5926,102959.0
2019-05-24 14:10:00,41.63,41.64,41.6,41.63,140936.0,37.5926,37.6016,37.5655,37.5926,140936.0
2019-05-24 14:20:00,41.64,41.68,41.63,41.64,111695.0,37.6016,37.6377,37.5926,37.6016,111695.0
2019-05-24 14:30:00,41.64,41.71,41.64,41.71,46607.0,37.6016,37.6648,37.6016,37.6648,46607.0
2019-05-24 14:40:00,41.71,41.72,41.67,41.68,49496.0,37.6648,37.6738,37.6287,37.6377,49496.0
2019-05-24 14:50:00,41.69,41.71,41.66,41.67,67025.0,37.6467,37.6648,37.6197,37.6287,67025.0
2019-05-24 15:00:00,41.68,41.72,41.67,41.71,96658.0,37.6377,37.6738,37.6287,37.6648,96658.0
2019-05-24 15:10:00,41.72,41.73,41.68,41.69,132121.0,37.6738,37.6829,37.6377,37.6467,132121.0
2019-05-24 15:20:00,41.69,41.72,41.68,41.71,63433.0,37.6467,37.6738,37.6377,37.6648,63433.0
2019-05-24 15:30:00,41.71,41.76,41.7,41.73,210277.0,37.6648,37.71,37.6558,37.6829,210277.0
2019-05-24 15:40:00,41.73,41.75,41.7,41.72,198567.0,37.6829,37.7009,37.6558,37.6738,198567.0
2019-05-24 15:50:00,41.72,41.77,41.7,41.72,602370.0,37.6738,37.719,37.6558,37.6738,602370.0
2019-05-28 09:30:00,41.85,42.1,41.83,42.05,141859.0,37.7912,38.017,37.7732,37.9718,141859.0
2019-05-28 09:40:00,42.06,42.18,42.03,42.13,231707.0,37.9809,38.0892,37.9538,38.0441,231707.0
2019-05-28 09:50:00,42.14,42.14,42.05,42.11,176764.0,38.0531,38.0531,37.9718,38.026,176764.0
2019-05-28 10:00:00,42.11,42.21,42.05,42.1,253048.0,38.026,38.1163,37.9718,38.017,253048.0
2019-05-28 10:10:00,42.09,42.13,42.02,42.05,172155.0,38.008,38.0441,37.9447,37.9718,172155.0
2019-05-28 10:20:00,42.05,42.09,41.95,41.95,387502.0,37.9718,38.008,37.8815,37.8815,387502.0
2019-05-28 10:30:00,41.95,41.98,41.87,41.87,137486.0,37.8815,37.9086,37.8093,37.8093,137486.0
2019-05-28 10:40:00,41.87,41.93,41.86,41.89,35195.0,37.8093,37.8635,37.8003,37.8274,35195.0
2019-05-28 10:50:00,41.88,41.91,41.81,41.88,67498.0,37.8183,37.8454,37.7551,37.8183,67498.0
2019-05-28 11:00:00,41.87,41.92,41.84,41.84,45431.0,37.8093,37.8544,37.7822,37.7822,45431.0
2019-05-28 11:10:00,41.84,42.0,41.84,41.93,30050.0,37.7822,37.9267,37.7822,37.8635,30050.0
2019-05-28 11:20:00,41.92,41.93,41.85,41.86,40751.0,37.8544,37.8635,37.7912,37.8003,40751.0
2019-05-28 11:30:00,41.86,41.97,41.84,41.95,66127.0,37.8003,37.8996,37.7822,37.8815,66127.0
2019-05-28 11:40:00,41.96,42.0,41.91,41.91,56546.0,37.8906,37.9267,37.8454,37.8454,56546.0
2019-05-28 11:50:00,41.91,41.93,41.81,41.9,46604.0,37.8454,37.8635,37.7551,37.8364,46604.0
2019-05-28 12:00:00,41.9,41.95,41.87,41.92,34355.0,37.8364,37.8815,37.8093,37.8544,34355.0
2019-05-28 12:10:00,41.93,42.01,41.92,41.97,55915.0,37.8635,37.9357,37.8544,37.8996,55915.0
2019-05-28 12:20:00,41.96,41.99,41.93,41.95,88494.0,37.8906,37.9177,37.8635,37.8815,88494.0
2019-05-28 12:30:00,41.95,41.97,41.91,41.96,52625.0,37.8815,37.8996,37.8454,37.8906,52625.0
2019-05-28 12:40:00,41.96,41.97,41.91,41.95,23484.0,37.8906,37.8996,37.8454,37.8815,23484.0
2019-05-28 12:50:00,41.93,41.96,41.89,41.9,29095.0,37.8635,37.8906,37.8274,37.8364,29095.0
2019-05-28 13:00:00,41.9,41.92,41.87,41.89,28530.0,37.8364,37.8544,37.8093,37.8274,28530.0
2019-05-28 13:10:00,41.88,41.89,41.85,41.87,22662.0,37.8183,37.8274,37.7912,37.8093,22662.0
2019-05-28 13:20:00,41.86,41.88,41.77,41.77,49332.0,37.8003,37.8183,37.719,37.719,49332.0
2019-05-28 13:30:00,41.76,41.82,41.76,41.78,37831.0,37.71,37.7641,37.71,37.728,37831.0
2019-05-28 13:40:00,41.78,41.82,41.76,41.77,29012.0,37.728,37.7641,37.71,37.719,29012.0
2019-05-28 13:50:00,41.76,41.77,41.72,41.73,34329.0,37.71,37.719,37.6738,37.6829,34329.0
2019-05-28 14:00:00,41.72,41.73,41.67,41.69,70562.0,37.6738,37.6829,37.6287,37.6467,70562.0
2019-05-28 14:10:00,41.69,41.69,41.62,41.64,59847.0,37.6467,37.6467,37.5835,37.6016,59847.0
2019-05-28 14:20:00,41.64,41.66,41.6,41.6,52004.0,37.6016,37.6197,37.5655,37.5655,52004.0
2019-05-28 14:30:00,41.6,41.66,41.59,41.63,58439.0,37.5655,37.6197,37.5564,37.5926,58439.0
2019-05-28 14:40:00,41.64,41.64,41.55,41.57,62653.0,37.6016,37.6016,37.5203,37.5384,62653.0
2019-05-28 14:50:00,41.57,41.58,41.54,41.55,38135.0,37.5384,37.5474,37.5113,37.5203,38135.0
2019-05-28 15:00:00,41.55,41.55,41.48,41.52,233684.0,37.5203,37.5203,37.4571,37.4932,233684.0
2019-05-28 15:10:00,41.51,41.51,41.45,41.48,195442.0,37.4842,37.4842,37.43,37.4571,195442.0
2019-05-28 15:20:00,41.49,41.49,41.43,41.45,162678.0,37.4661,37.4661,37.412,37.43,162678.0
2019-05-28 15:30:00,41.46,41.48,41.42,41.45,86446.0,37.4391,37.4571,37.4029,37.43,86446.0
2019-05-28 15:40:00,41.45,41.45,41.38,41.41,119380.0,37.43,37.43,37.3668,37.3939,119380.0
2019-05-28 15:50:00,41.41,41.48,41.41,41.42,697050.0,37.3939,37.4571,37.3939,37.4029,697050.0
2019-05-29 09:30:00,40.97,41.08,40.56,40.57,522570.0,36.9966,37.0959,36.6263,36.6354,522570.0
2019-05-29 09:40:00,40.57,40.84,40.56,40.74,353905.0,36.6354,36.8792,36.6263,36.7889,353905.0
2019-05-29 09:50:00,40.75,40.75,40.58,40.67,261555.0,36.7979,36.7979,36.6444,36.7257,261555.0
2019-05-29 10:00:00,40.66,40.73,40.59,40.63,125145.0,36.7166,36.7799,36.6534,36.6895,125145.0
2019-05-29 10:10:00,40.64,40.75,40.59,40.73,113356.0,36.6986,36.7979,36.6534,36.7799,113356.0
2019-05-29 10:20:00,40.73,40.74,40.59,40.69,82271.0,36.7799,36.7889,36.6534,36.7437,82271.0
2019-05-29 10:30:00,40.69,40.72,40.57,40.58,60696.0,36.7437,36.7708,36.6354,36.6444,60696.0
2019-05-29 10:40:00,40.57,40.57,40.49,40.55,192447.0,36.6354,36.6354,36.5631,36.6173,192447.0
2019-05-29 10:50:00,40.54,40.61,40.5,40.5,52498.0,36.6083,36.6715,36.5722,36.5722,52498.0
2019-05-29 11:00:00,40.49,40.55,40.45,40.49,74816.0,36.5631,36.6173,36.527,36.5631,74816.0
2019-05-29 11:10:00,40.49,40.5,40.29,40.31,73010.0,36.5631,36.5722,36.3825,36.4006,73010.0
2019-05-29 11:20:00,40.3,40.34,40.21,40.25,73312.0,36.3916,36.4277,36.3103,36.3464,73312.0
2019-05-29 11:30:00,40.24,40.31,40.18,40.18,159805.0,36.3374,36.4006,36.2832,36.2832,159805.0
2019-05-29 11:40:00,40.18,40.2,40.08,40.17,134918.0,36.2832,36.3013,36.1929,36.2742,134918.0
2019-05-29 11:50:00,40.16,40.17,40.07,40.11,70844.0,36.2651,36.2742,36.1839,36.22,70844.0
2019-05-29 12:00:00,40.1,40.26,40.07,40.23,130663.0,36.211,36.3554,36.1839,36.3283,130663.0
2019-05-29 12:10:00,40.24,40.25,40.17,40.21,190257.0,36.3374,36.3464,36.2742,36.3103,190257.0
2019-05-29 12:20:00,40.21,40.33,40.17,40.32,90776.0,36.3103,36.4186,36.2742,36.4096,90776.0
2019-05-29 12:30:00,40.31,40.34,40.27,40.31,101171.0,36.4006,36.4277,36.3645,36.4006,101171.0
2019-05-29 12:40:00,40.3,40.33,40.26,40.31,78237.0,36.3916,36.4186,36.3554,36.4006,78237.0
2019-05-29 12:50:00,40.3,40.32,40.2,40.22,48523.0,36.3916,36.4096,36.3013,36.3193,48523.0
2019-05-29 13:00:00,40.22,40.39,40.18,40.39,46876.0,36.3193,36.4728,36.2832,36.4728,46876.0
2019-05-29 13:10:00,40.39,40.43,40.31,40.33,49686.0,36.4728,36.5089,36.4006,36.4186,49686.0
2019-05-29 13:20:00,40.32,40.39,40.29,40.38,45127.0,36.4096,36.4728,36.3825,36.4638,45127.0
2019-05-29 13:30:00,40.38,40.44,40.35,40.44,36502.0,36.4638,36.518,36.4367,36.518,36502.0
2019-05-29 13:40:00,40.44,40.45,40.38,40.42,60125.0,36.518,36.527,36.4638,36.4999,60125.0
2019-05-29 13:50:00,40.42,40.46,40.35,40.36,36589.0,36.4999,36.536,36.4367,36.4457,36589.0
2019-05-29 14:00:00,40.36,40.41,40.34,40.34,55504.0,36.4457,36.4909,36.4277,36.4277,55504.0
2019-05-29 14:10:00,40.34,40.37,40.31,40.31,37973.0,36.4277,36.4548,36.4006,36.4006,37973.0
2019-05-29 14:20:00,40.31,40.4,40.3,40.4,34899.0,36.4006,36.4819,36.3916,36.4819,34899.0
2019-05-29 14:30:00,40.39,40.4,40.28,40.3,40907.0,36.4728,36.4819,36.3735,36.3916,40907.0
2019-05-29 14:40:00,40.3,40.31,40.23,40.27,82316.0,36.3916,36.4006,36.3283,36.3645,82316.0
2019-05-29 14:50:00,40.26,40.3,40.23,40.28,49258.0,36.3554,36.3916,36.3283,36.3735,49258.0
2019-05-29 15:00:00,40.29,40.3,40.19,40.28,75074.0,36.3825,36.3916,36.2922,36.3735,75074.0
2019-05-29 15:10:00,40.29,40.34,40.26,40.32,125627.0,36.3825,36.4277,36.3554,36.4096,125627.0
2019-05-29 15:20:00,40.32,40.44,40.32,40.44,161490.0,36.4096,36.518,36.4096,36.518,161490.0
2019-05-29 15:30:00,40.44,40.56,40.41,40.51,188664.0,36.518,36.6263,36.4909,36.5812,188664.0
2019-05-29 15:40:00,40.51,40.57,40.47,40.49,197211.0,36.5812,36.6354,36.5451,36.5631,197211.0
2019-05-29 15:50:00,40.48,40.52,40.42,40.5,838712.0,36.5541,36.5902,36.4999,36.5722,838712.0
2019-05-30 09:30:00,40.75,40.89,40.69,40.82,110331.0,36.7979,36.9243,36.7437,36.8611,110331.0
2019-05-30 09:40:00,40.83,40.95,40.81,40.89,163949.0,36.8702,36.9785,36.8521,36.9243,163949.0
2019-05-30 09:50:00,40.9,41.02,40.87,40.97,218549.0,36.9334,37.0417,36.9063,36.9966,218549.0
2019-05-30 10:00:00,40.98,41.06,40.88,40.92,213918.0,37.0056,37.0778,36.9153,36.9514,213918.0
2019-05-30 10:10:00,40.91,41.0,40.9,40.97,402349.0,36.9424,37.0237,36.9334,36.9966,402349.0
2019-05-30 10:20:00,40.96,41.0,40.93,40.96,81377.0,36.9875,37.0237,36.9605,36.9875,81377.0
2019-05-30 10:30:00,40.96,41.04,40.96,40.96,37356.0,36.9875,37.0598,36.9875,36.9875,37356.0
2019-05-30 10:40:00,40.96,40.96,40.86,40.86,81539.0,36.9875,36.9875,36.8972,36.8972,81539.0
2019-05-30 10:50:00,40.86,40.87,40.79,40.84,80540.0,36.8972,36.9063,36.834,36.8792,80540.0
2019-05-30 11:00:00,40.83,40.84,40.64,40.73,111417.0,36.8702,36.8792,36.6986,36.7799,111417.0
2019-05-30 11:10:00,40.73,40.77,40.69,40.69,68923.0,36.7799,36.816,36.7437,36.7437,68923.0
2019-05-30 11:20:00,40.7,40.7,40.62,40.62,110078.0,36.7528,36.7528,36.6805,36.6805,110078.0
2019-05-30 11:30:00,40.63,40.64,40.54,40.6,82960.0,36.6895,36.6986,36.6083,36.6625,82960.0
2019-05-30 11:40:00,40.59,40.61,40.5,40.6,95365.0,36.6534,36.6715,36.5722,36.6625,95365.0
2019-05-30 11:50:00,40.61,40.67,40.53,40.66,151353.0,36.6715,36.7257,36.5992,36.7166,151353.0
2019-05-30 12:00:00,40.66,40.7,40.64,40.66,49016.0,36.7166,36.7528,36.6986,36.7166,49016.0
2019-05-30 12:10:00,40.65,40.75,40.64,40.72,30522.0,36.7076,36.7979,36.6986,36.7708,30522.0
2019-05-30 12:20:00,40.71,40.74,40.65,40.68,197583.0,36.7618,36.7889,36.7076,36.7347,197583.0
2019-05-30 12:30:00,40.67,40.71,40.62,40.71,66753.0,36.7257,36.7618,36.6805,36.7618,66753.0
2019-05-30 12:40:00,40.7,40.8,40.7,40.78,75251.0,36.7528,36.8431,36.7528,36.825,75251.0
2019-05-30 12:50:00,40.79,40.8,40.68,40.7,49786.0,36.834,36.8431,36.7347,36.7528,49786.0
2019-05-30 13:00:00,40.7,40.71,40.61,40.64,42434.0,36.7528,36.7618,36.6715,36.6986,42434.0
2019-05-30 13:10:00,40.63,40.66,40.63,40.64,15891.0,36.6895,36.7166,36.6895,36.6986,15891.0
2019-05-30 13:20:00,40.65,40.67,40.63,40.67,44544.0,36.7076,36.7257,36.6895,36.7257,44544.0
2019-05-30 13:30:00,40.67,40.67,40.58,40.62,51355.0,36.7257,36.7257,36.6444,36.6805,51355.0
2019-05-30 13:40:00,40.62,40.63,40.59,40.61,61077.0,36.6805,36.6895,36.6534,36.6715,61077.0
2019-05-30 13:50:00,40.61,40.65,40.61,40.64,24356.0,36.6715,36.7076,36.6715,36.6986,24356.0
2019-05-30 14:00:00,40.65,40.69,40.6,40.6,25391.0,36.7076,36.7437,36.6625,36.6625,25391.0
2019-05-30 14:10:00,40.62,40.64,40.56,40.61,96599.0,36.6805,36.6986,36.6263,36.6715,96599.0
2019-05-30 14:20:00,40.61,40.62,40.53,40.54,51205.0,36.6715,36.6805,36.5992,36.6083,51205.0
2019-05-30 14:30:00,40.54,40.55,40.43,40.44,43876.0,36.6083,36.6173,36.5089,36.518,43876.0
2019-05-30 14:40:00,40.44,40.5,40.43,40.49,50370.0,36.518,36.5722,36.5089,36.5631,50370.0
2019-05-30 14:50:00,40.49,40.58,40.48,40.57,89253.0,36.5631,36.6444,36.5541,36.6354,89253.0
2019-05-30 15:00:00,40.57,40.57,40.45,40.5,98181.0,36.6354,36.6354,36.527,36.5722,98181.0
2019-05-30 15:10:00,40.49,40.54,40.49,40.51,85931.0,36.5631,36.6083,36.5631,36.5812,85931.0
2019-05-30 15:20:00,40.51,40.61,40.51,40.59,102157.0,36.5812,36.6715,36.5812,36.6534,102157.0
2019-05-30 15:30:00,40.58,40.65,40.55,40.6,151417.0,36.6444,36.7076,36.6173,36.6625,151417.0
2019-05-30 15:40:00,40.59,40.6,40.54,40.59,74172.0,36.6534,36.6625,36.6083,36.6534,74172.0
2019-05-30 15:50:00,40.59,40.59,40.54,40.58,410702.0,36.6534,36.6534,36.6083,36.6444,410702.0
2019-05-31 09:30:00,40.1,40.1,39.83,39.87,351193.0,36.211,36.211,35.9671,36.0033,351193.0
2019-05-31 09:40:00,39.87,39.88,39.63,39.66,113225.0,36.0033,36.0123,35.7865,35.8136,113225.0
2019-05-31 09:50:00,39.65,39.84,39.57,39.81,387905.0,35.8046,35.9762,35.7324,35.9491,387905.0
2019-05-31 10:00:00,39.82,39.86,39.79,39.84,140514.0,35.9581,35.9942,35.931,35.9762,140514.0
2019-05-31 10:10:00,39.83,39.9,39.81,39.82,108482.0,35.9671,36.0303,35.9491,35.9581,108482.0
2019-05-31 10:20:00,39.82,39.91,39.82,39.91,238846.0,35.9581,36.0394,35.9581,36.0394,238846.0
2019-05-31 10:30:00,39.91,39.99,39.87,39.98,368924.0,36.0394,36.1116,36.0033,36.1026,368924.0
2019-05-31 10:40:00,39.98,39.98,39.86,39.98,68383.0,36.1026,36.1026,35.9942,36.1026,68383.0
2019-05-31 10:50:00,39.98,40.02,39.95,39.98,200727.0,36.1026,36.1387,36.0755,36.1026,200727.0
2019-05-31 11:00:00,39.98,40.02,39.95,39.97,165005.0,36.1026,36.1387,36.0755,36.0936,165005.0
2019-05-31 11:10:00,39.96,40.01,39.96,39.98,119199.0,36.0845,36.1297,36.0845,36.1026,119199.0
2019-05-31 11:20:00,39.98,40.02,39.94,40.0,54565.0,36.1026,36.1387,36.0665,36.1206,54565.0
2019-05-31 11:30:00,40.01,40.06,39.96,40.0,189925.0,36.1297,36.1748,36.0845,36.1206,189925.0
2019-05-31 11:40:00,40.0,40.03,39.99,40.0,228645.0,36.1206,36.1477,36.1116,36.1206,228645.0
2019-05-31 11:50:00,40.0,40.03,39.93,40.0,54903.0,36.1206,36.1477,36.0574,36.1206,54903.0
2019-05-31 12:00:00,40.0,40.0,39.95,39.99,46223.0,36.1206,36.1206,36.0755,36.1116,46223.0
2019-05-31 12:10:00,39.99,40.0,39.91,39.94,52274.0,36.1116,36.1206,36.0394,36.0665,52274.0
2019-05-31 12:20:00,39.93,39.93,39.86,39.9,89288.0,36.0574,36.0574,35.9942,36.0303,89288.0
2019-05-31 12:30:00,39.9,39.92,39.87,39.87,27663.0,36.0303,36.0484,36.0033,36.0033,27663.0
2019-05-31 12:40:00,39.87,39.9,39.87,39.89,34275.0,36.0033,36.0303,36.0033,36.0213,34275.0
2019-05-31 12:50:00,39.9,39.9,39.77,39.8,21269.0,36.0303,36.0303,35.913,35.94,21269.0
2019-05-31 13:00:00,39.8,39.83,39.79,39.82,14393.0,35.94,35.9671,35.931,35.9581,14393.0
2019-05-31 13:10:00,39.81,39.89,39.81,39.88,55882.0,35.9491,36.0213,35.9491,36.0123,55882.0
2019-05-31 13:20:00,39.88,39.94,39.88,39.94,86731.0,36.0123,36.0665,36.0123,36.0665,86731.0
2019-05-31 13:30:00,39.94,39.98,39.93,39.93,34316.0,36.0665,36.1026,36.0574,36.0574,34316.0
2019-05-31 13:40:00,39.93,39.95,39.91,39.94,28369.0,36.0574,36.0755,36.0394,36.0665,28369.0
2019-05-31 13:50:00,39.93,39.99,39.9,39.98,21131.0,36.0574,36.1116,36.0303,36.1026,21131.0
2019-05-31 14:00:00,39.98,39.99,39.88,39.9,30486.0,36.1026,36.1116,36.0123,36.0303,30486.0
2019-05-31 14:10:00,39.91,39.93,39.87,39.87,59992.0,36.0394,36.0574,36.0033,36.0033,59992.0
2019-05-31 14:20:00,39.87,39.89,39.83,39.83,26593.0,36.0033,36.0213,35.9671,35.9671,26593.0
2019-05-31 14:30:00,39.84,39.86,39.82,39.85,86294.0,35.9762,35.9942,35.9581,35.9852,86294.0
2019-05-31 14:40:00,39.86,39.93,39.84,39.88,53152.0,35.9942,36.0574,35.9762,36.0123,53152.0
2019-05-31 14:50:00,39.89,39.97,39.89,39.94,45240.0,36.0213,36.0936,36.0213,36.0665,45240.0
2019-05-31 15:00:00,39.93,39.94,39.89,39.92,33994.0,36.0574,36.0665,36.0213,36.0484,33994.0
2019-05-31 15:10:00,39.91,39.96,39.89,39.9,83851.0,36.0394,36.0845,36.0213,36.0303,83851.0
2019-05-31 15:20:00,39.9,39.93,39.88,39.92,78256.0,36.0303,36.0574,36.0123,36.0484,78256.0
2019-05-31 15:30:00,39.92,39.99,39.9,39.95,162641.0,36.0484,36.1116,36.0303,36.0755,162641.0
2019-05-31 15:40:00,39.96,40.01,39.95,40.01,275058.0,36.0845,36.1297,36.0755,36.1297,275058.0
2019-05-31 15:50:00,40.0,40.05,39.98,40.04,594514.0,36.1206,36.1658,36.1026,36.1568,594514.0
2019-06-03 09:30:00,40.02,40.26,39.96,40.16,124285.0,36.1387,36.3554,36.0845,36.2651,124285.0
2019-06-03 09:40:00,40.17,40.26,40.05,40.05,196316.0,36.2742,36.3554,36.1658,36.1658,196316.0
2019-06-03 09:50:00,40.05,40.14,39.96,39.98,185516.0,36.1658,36.2471,36.0845,36.1026,185516.0
2019-06-03 10:00:00,39.97,40.08,39.93,40.03,222754.0,36.0936,36.1929,36.0574,36.1477,222754.0
2019-06-03 10:10:00,40.04,40.12,40.01,40.12,76039.0,36.1568,36.229,36.1297,36.229,76039.0
2019-06-03 10:20:00,40.12,40.18,40.1,40.18,32886.0,36.229,36.2832,36.211,36.2832,32886.0
2019-06-03 10:30:00,40.18,40.35,40.18,40.33,61602.0,36.2832,36.4367,36.2832,36.4186,61602.0
2019-06-03 10:40:00,40.34,40.4,40.33,40.35,252048.0,36.4277,36.4819,36.4186,36.4367,252048.0
2019-06-03 10:50:00,40.36,40.52,40.34,40.52,471687.0,36.4457,36.5902,36.4277,36.5902,471687.0
2019-06-03 11:00:00,40.51,40.57,40.4,40.4,392303.0,36.5812,36.6354,36.4819,36.4819,392303.0
2019-06-03 11:10:00,40.39,40.43,40.31,40.36,92932.0,36.4728,36.5089,36.4006,36.4457,92932.0
2019-06-03 11:20:00,40.35,40.45,40.31,40.44,321165.0,36.4367,36.527,36.4006,36.518,321165.0
2019-06-03 11:30:00,40.44,40.49,40.4,40.46,198813.0,36.518,36.5631,36.4819,36.536,198813.0
2019-06-03 11:40:00,40.46,40.48,40.33,40.33,117678.0,36.536,36.5541,36.4186,36.4186,117678.0
2019-06-03 11:50:00,40.34,40.36,40.27,40.29,88663.0,36.4277,36.4457,36.3645,36.3825,88663.0
2019-06-03 12:00:00,40.29,40.35,40.24,40.26,60297.0,36.3825,36.4367,36.3374,36.3554,60297.0
2019-06-03 12:10:00,40.26,40.29,40.23,40.25,85551.0,36.3554,36.3825,36.3283,36.3464,85551.0
2019-06-03 12:20:00,40.24,40.25,40.18,40.21,114784.0,36.3374,36.3464,36.2832,36.3103,114784.0
2019-06-03 12:30:00,40.2,40.27,40.16,40.24,97149.0,36.3013,36.3645,36.2651,36.3374,97149.0
2019-06-03 12:40:00,40.24,40.26,40.2,40.26,163900.0,36.3374,36.3554,36.3013,36.3554,163900.0
2019-06-03 12:50:00,40.25,40.28,40.2,40.24,132568.0,36.3464,36.3735,36.3013,36.3374,132568.0
2019-06-03 13:00:00,40.24,40.27,40.16,40.27,285280.0,36.3374,36.3645,36.2651,36.3645,285280.0
2019-06-03 13:10:00,40.27,40.37,40.27,40.32,222075.0,36.3645,36.4548,36.3645,36.4096,222075.0
2019-06-03 13:20:00,40.32,40.49,40.25,40.38,420480.0,36.4096,36.5631,36.3464,36.4638,420480.0
2019-06-03 13:30:00,40.38,40.38,40.24,40.27,142747.0,36.4638,36.4638,36.3374,36.3645,142747.0
2019-06-03 13:40:00,40.26,40.43,40.25,40.36,152283.0,36.3554,36.5089,36.3464,36.4457,152283.0
2019-06-03 13:50:00,40.36,40.51,40.35,40.47,159210.0,36.4457,36.5812,36.4367,36.5451,159210.0
2019-06-03 14:00:00,40.47,40.54,40.44,40.54,250848.0,36.5451,36.6083,36.518,36.6083,250848.0
2019-06-03 14:10:00,40.54,40.54,40.43,40.46,326930.0,36.6083,36.6083,36.5089,36.536,326930.0
2019-06-03 14:20:00,40.45,40.53,40.43,40.46,334410.0,36.527,36.5992,36.5089,36.536,334410.0
2019-06-03 14:30:00,40.47,40.5,40.33,40.39,203383.0,36.5451,36.5722,36.4186,36.4728,203383.0
2019-06-03 14:40:00,40.39,40.46,40.37,40.41,194624.0,36.4728,36.536,36.4548,36.4909,194624.0
2019-06-03 14:50:00,40.41,40.42,40.29,40.34,116845.0,36.4909,36.4999,36.3825,36.4277,116845.0
2019-06-03 15:00:00,40.34,40.34,40.2,40.23,146338.0,36.4277,36.4277,36.3013,36.3283,146338.0
2019-06-03 15:10:00,40.23,40.32,40.19,40.25,169598.0,36.3283,36.4096,36.2922,36.3464,169598.0
2019-06-03 15:20:00,40.25,40.32,40.18,40.19,170265.0,36.3464,36.4096,36.2832,36.2922,170265.0
2019-06-03 15:30:00,40.19,40.24,40.14,40.2,245705.0,36.2922,36.3374,36.2471,36.3013,245705.0
2019-06-03 15:40:00,40.2,40.26,40.15,40.17,263951.0,36.3013,36.3554,36.2561,36.2742,263951.0
2019-06-03 15:50:00,40.17,40.36,40.16,40.31,1188253.0,36.2742,36.4457,36.2651,36.4006,1188253.0
2019-06-04 09:30:00,40.72,41.16,40.69,41.07,386732.0,36.7708,37.1681,36.7437,37.0869,386732.0
2019-06-04 09:40:00,41.08,41.19,41.06,41.08,488953.0,37.0959,37.1952,37.0778,37.0959,488953.0
2019-06-04 09:50:00,41.07,41.3,41.03,41.28,407194.0,37.0869,37.2946,37.0508,37.2765,407194.0
2019-06-04 10:00:00,41.28,41.34,41.25,41.27,314297.0,37.2765,37.3307,37.2494,37.2675,314297.0
2019-06-04 10:10:00,41.25,41.29,41.16,41.17,120749.0,37.2494,37.2855,37.1681,37.1772,120749.0
2019-06-04 10:20:00,41.17,41.39,41.16,41.34,298792.0,37.1772,37.3758,37.1681,37.3307,298792.0
2019-06-04 10:30:00,41.35,41.39,41.28,41.29,368586.0,37.3397,37.3758,37.2765,37.2855,368586.0
2019-06-04 10:40:00,41.29,41.29,41.19,41.22,316561.0,37.2855,37.2855,37.1952,37.2223,316561.0
2019-06-04 10:50:00,41.23,41.37,41.2,41.37,343732.0,37.2314,37.3578,37.2043,37.3578,343732.0
2019-06-04 11:00:00,41.36,41.56,41.34,41.52,646168.0,37.3488,37.5294,37.3307,37.4932,646168.0
2019-06-04 11:10:00,41.52,41.56,41.48,41.53,625842.0,37.4932,37.5294,37.4571,37.5023,625842.0
2019-06-04 11:20:00,41.52,41.61,41.47,41.47,358608.0,37.4932,37.5745,37.4481,37.4481,358608.0
2019-06-04 11:30:00,41.48,41.49,41.41,41.43,116818.0,37.4571,37.4661,37.3939,37.412,116818.0
2019-06-04 11:40:00,41.43,41.45,41.3,41.33,159040.0,37.412,37.43,37.2946,37.3217,159040.0
2019-06-04 11:50:00,41.33,41.36,41.29,41.32,163081.0,37.3217,37.3488,37.2855,37.3126,163081.0
2019-06-04 12:00:00,41.31,41.31,41.19,41.25,112070.0,37.3036,37.3036,37.1952,37.2494,112070.0
2019-06-04 12:10:00,41.24,41.26,41.18,41.26,276235.0,37.2404,37.2585,37.1862,37.2585,276235.0
2019-06-04 12:20:00,41.26,41.33,41.23,41.24,138486.0,37.2585,37.3217,37.2314,37.2404,138486.0
2019-06-04 12:30:00,41.25,41.27,41.2,41.25,88221.0,37.2494,37.2675,37.2043,37.2494,88221.0
2019-06-04 12:40:00,41.25,41.32,41.23,41.3,102580.0,37.2494,37.3126,37.2314,37.2946,102580.0
2019-06-04 12:50:00,41.3,41.39,41.29,41.3,110171.0,37.2946,37.3758,37.2855,37.2946,110171.0
2019-06-04 13:00:00,41.31,41.33,41.24,41.26,91923.0,37.3036,37.3217,37.2404,37.2585,91923.0
2019-06-04 13:10:00,41.27,41.28,41.22,41.27,29258.0,37.2675,37.2765,37.2223,37.2675,29258.0
2019-06-04 13:20:00,41.26,41.31,41.24,41.29,58958.0,37.2585,37.3036,37.2404,37.2855,58958.0
2019-06-04 13:30:00,41.28,41.3,41.24,41.25,54613.0,37.2765,37.2946,37.2404,37.2494,54613.0
2019-06-04 13:40:00,41.25,41.31,41.24,41.29,106960.0,37.2494,37.3036,37.2404,37.2855,106960.0
2019-06-04 13:50:00,41.29,41.34,41.25,41.32,86546.0,37.2855,37.3307,37.2494,37.3126,86546.0
2019-06-04 14:00:00,41.33,41.33,41.25,41.27,105328.0,37.3217,37.3217,37.2494,37.2675,105328.0
2019-06-04 14:10:00,41.28,41.29,41.26,41.27,123114.0,37.2765,37.2855,37.2585,37.2675,123114.0
2019-06-04 14:20:00,41.27,41.29,41.24,41.27,130064.0,37.2675,37.2855,37.2404,37.2675,130064.0
2019-06-04 14:30:00,41.28,41.29,41.26,41.29,101286.0,37.2765,37.2855,37.2585,37.2855,101286.0
2019-06-04 14:40:00,41.29,41.31,41.28,41.3,109220.0,37.2855,37.3036,37.2765,37.2946,109220.0
2019-06-04 14:50:00,41.3,41.31,41.28,41.29,116049.0,37.2946,37.3036,37.2765,37.2855,116049.0
2019-06-04 15:00:00,41.29,41.38,41.29,41.38,108605.0,37.2855,37.3668,37.2855,37.3668,108605.0
2019-06-04 15:10:00,41.39,41.44,41.39,41.43,155409.0,37.3758,37.421,37.3758,37.412,155409.0
2019-06-04 15:20:00,41.43,41.46,41.41,41.46,143445.0,37.412,37.4391,37.3939,37.4391,143445.0
2019-06-04 15:30:00,41.46,41.46,41.41,41.45,241152.0,37.4391,37.4391,37.3939,37.43,241152.0
2019-06-04 15:40:00,41.45,41.46,41.42,41.45,296106.0,37.43,37.4391,37.4029,37.43,296106.0
2019-06-04 15:50:00,41.45,41.56,41.45,41.53,1014752.0,37.43,37.5294,37.43,37.5023,1014752.0
2019-06-05 09:30:00,41.67,41.86,41.38,41.41,207104.0,37.6287,37.8003,37.3668,37.3939,207104.0
2019-06-05 09:40:00,41.42,41.43,41.08,41.16,282558.0,37.4029,37.412,37.0959,37.1681,282558.0
2019-06-05 09:50:00,41.16,41.21,41.05,41.13,308166.0,37.1681,37.2133,37.0688,37.1411,308166.0
2019-06-05 10:00:00,41.13,41.18,40.87,40.94,123339.0,37.1411,37.1862,36.9063,36.9695,123339.0
2019-06-05 10:10:00,40.94,41.0,40.85,40.86,108187.0,36.9695,37.0237,36.8882,36.8972,108187.0
2019-06-05 10:20:00,40.87,40.96,40.8,40.8,164543.0,36.9063,36.9875,36.8431,36.8431,164543.0
2019-06-05 10:30:00,40.79,40.79,40.64,40.72,216942.0,36.834,36.834,36.6986,36.7708,216942.0
2019-06-05 10:40:00,40.72,40.77,40.68,40.7,69657.0,36.7708,36.816,36.7347,36.7528,69657.0
2019-06-05 10:50:00,40.7,40.8,40.69,40.8,144049.0,36.7528,36.8431,36.7437,36.8431,144049.0
2019-06-05 11:00:00,40.8,40.93,40.79,40.85,207205.0,36.8431,36.9605,36.834,36.8882,207205.0
2019-06-05 11:10:00,40.85,40.94,40.8,40.84,156252.0,36.8882,36.9695,36.8431,36.8792,156252.0
2019-06-05 11:20:00,40.85,40.99,40.82,40.97,112539.0,36.8882,37.0146,36.8611,36.9966,112539.0
2019-06-05 11:30:00,40.97,41.05,40.96,41.02,55353.0,36.9966,37.0688,36.9875,37.0417,55353.0
2019-06-05 11:40:00,41.01,41.02,40.95,40.97,40130.0,37.0327,37.0417,36.9785,36.9966,40130.0
2019-06-05 11:50:00,40.97,41.02,40.91,41.02,48745.0,36.9966,37.0417,36.9424,37.0417,48745.0
2019-06-05 12:00:00,41.01,41.07,40.97,40.99,37616.0,37.0327,37.0869,36.9966,37.0146,37616.0
2019-06-05 12:10:00,40.98,40.98,40.89,40.91,44546.0,37.0056,37.0056,36.9243,36.9424,44546.0
2019-06-05 12:20:00,40.91,41.0,40.91,40.98,37770.0,36.9424,37.0237,36.9424,37.0056,37770.0
2019-06-05 12:30:00,40.98,41.05,40.93,41.04,48839.0,37.0056,37.0688,36.9605,37.0598,48839.0
2019-06-05 12:40:00,41.03,41.06,41.0,41.04,21737.0,37.0508,37.0778,37.0237,37.0598,21737.0
2019-06-05 12:50:00,41.03,41.09,41.03,41.05,33024.0,37.0508,37.1049,37.0508,37.0688,33024.0
2019-06-05 13:00:00,41.06,41.14,41.06,41.12,87697.0,37.0778,37.1501,37.0778,37.132,87697.0
2019-06-05 13:10:00,41.12,41.14,41.1,41.1,69795.0,37.132,37.1501,37.114,37.114,69795.0
2019-06-05 13:20:00,41.09,41.11,41.07,41.07,43372.0,37.1049,37.123,37.0869,37.0869,43372.0
2019-06-05 13:30:00,41.08,41.13,41.05,41.11,41393.0,37.0959,37.1411,37.0688,37.123,41393.0
2019-06-05 13:40:00,41.11,41.17,41.08,41.13,123377.0,37.123,37.1772,37.0959,37.1411,123377.0
2019-06-05 13:50:00,41.12,41.13,41.08,41.11,149740.0,37.132,37.1411,37.0959,37.123,149740.0
2019-06-05 14:00:00,41.1,41.1,41.03,41.09,315155.0,37.114,37.114,37.0508,37.1049,315155.0
2019-06-05 14:10:00,41.08,41.09,40.97,40.98,156819.0,37.0959,37.1049,36.9966,37.0056,156819.0
2019-06-05 14:20:00,40.98,41.03,40.94,40.95,123950.0,37.0056,37.0508,36.9695,36.9785,123950.0
2019-06-05 14:30:00,40.95,40.97,40.93,40.95,119233.0,36.9785,36.9966,36.9605,36.9785,119233.0
2019-06-05 14:40:00,40.95,40.95,40.84,40.84,93545.0,36.9785,36.9785,36.8792,36.8792,93545.0
2019-06-05 14:50:00,40.84,40.85,40.8,40.84,159323.0,36.8792,36.8882,36.8431,36.8792,159323.0
2019-06-05 15:00:00,40.84,40.87,40.81,40.82,78713.0,36.8792,36.9063,36.8521,36.8611,78713.0
2019-06-05 15:10:00,40.82,40.88,40.82,40.87,76374.0,36.8611,36.9153,36.8611,36.9063,76374.0
2019-06-05 15:20:00,40.87,40.91,40.85,40.86,84559.0,36.9063,36.9424,36.8882,36.8972,84559.0
2019-06-05 15:30:00,40.87,40.88,40.77,40.83,216884.0,36.9063,36.9153,36.816,36.8702,216884.0
2019-06-05 15:40:00,40.83,40.87,40.8,40.8,181113.0,36.8702,36.9063,36.8431,36.8431,181113.0
2019-06-05 15:50:00,40.8,40.88,40.8,40.88,695027.0,36.8431,36.9153,36.8431,36.9153,695027.0
2019-06-06 09:30:00,41.01,41.01,40.69,40.82,87379.0,37.0327,37.0327,36.7437,36.8611,87379.0
2019-06-06 09:40:00,40.83,40.87,40.65,40.7,52599.0,36.8702,36.9063,36.7076,36.7528,52599.0
2019-06-06 09:50:00,40.71,40.74,40.48,40.49,111024.0,36.7618,36.7889,36.5541,36.5631,111024.0
2019-06-06 10:00:00,40.48,40.48,40.32,40.34,118269.0,36.5541,36.5541,36.4096,36.4277,118269.0
2019-06-06 10:10:00,40.35,40.41,40.29,40.3,107426.0,36.4367,36.4909,36.3825,36.3916,107426.0
2019-06-06 10:20:00,40.3,40.32,40.19,40.28,382742.0,36.3916,36.4096,36.2922,36.3735,382742.0
2019-06-06 10:30:00,40.28,40.38,40.26,40.36,165758.0,36.3735,36.4638,36.3554,36.4457,165758.0
2019-06-06 10:40:00,40.37,40.46,40.34,40.37,129367.0,36.4548,36.536,36.4277,36.4548,129367.0
2019-06-06 10:50:00,40.38,40.44,40.34,40.37,47788.0,36.4638,36.518,36.4277,36.4548,47788.0
2019-06-06 11:00:00,40.36,40.4,40.29,40.4,36853.0,36.4457,36.4819,36.3825,36.4819,36853.0
2019-06-06 11:10:00,40.39,40.41,40.35,40.39,179694.0,36.4728,36.4909,36.4367,36.4728,179694.0
2019-06-06 11:20:00,40.4,40.4,40.32,40.37,36042.0,36.4819,36.4819,36.4096,36.4548,36042.0
2019-06-06 11:30:00,40.36,40.4,40.24,40.24,100337.0,36.4457,36.4819,36.3374,36.3374,100337.0
2019-06-06 11:40:00,40.22,40.25,40.09,40.12,95973.0,36.3193,36.3464,36.2019,36.229,95973.0
2019-06-06 11:50:00,40.12,40.22,40.12,40.16,83139.0,36.229,36.3193,36.229,36.2651,83139.0
2019-06-06 12:00:00,40.16,40.23,40.14,40.2,49801.0,36.2651,36.3283,36.2471,36.3013,49801.0
2019-06-06 12:10:00,40.19,40.26,40.18,40.25,123318.0,36.2922,36.3554,36.2832,36.3464,123318.0
2019-06-06 12:20:00,40.25,40.28,40.23,40.26,74663.0,36.3464,36.3735,36.3283,36.3554,74663.0
2019-06-06 12:30:00,40.26,40.32,40.23,40.29,48942.0,36.3554,36.4096,36.3283,36.3825,48942.0
2019-06-06 12:40:00,40.3,40.34,40.27,40.34,80843.0,36.3916,36.4277,36.3645,36.4277,80843.0
2019-06-06 12:50:00,40.33,40.35,40.31,40.34,28146.0,36.4186,36.4367,36.4006,36.4277,28146.0
2019-06-06 13:00:00,40.34,40.39,40.31,40.34,96206.0,36.4277,36.4728,36.4006,36.4277,96206.0
2019-06-06 13:10:00,40.34,40.39,40.3,40.31,74681.0,36.4277,36.4728,36.3916,36.4006,74681.0
2019-06-06 13:20:00,40.3,40.31,40.26,40.3,36652.0,36.3916,36.4006,36.3554,36.3916,36652.0
2019-06-06 13:30:00,40.31,40.33,40.26,40.26,26912.0,36.4006,36.4186,36.3554,36.3554,26912.0
2019-06-06 13:40:00,40.26,40.36,40.24,40.34,47233.0,36.3554,36.4457,36.3374,36.4277,47233.0
2019-06-06 13:50:00,40.33,40.41,40.33,40.38,103755.0,36.4186,36.4909,36.4186,36.4638,103755.0
2019-06-06 14:00:00,40.4,40.41,40.36,40.39,66004.0,36.4819,36.4909,36.4457,36.4728,66004.0
2019-06-06 14:10:00,40.39,40.46,40.39,40.46,35509.0,36.4728,36.536,36.4728,36.536,35509.0
2019-06-06 14:20:00,40.46,40.49,40.44,40.48,60755.0,36.536,36.5631,36.518,36.5541,60755.0
2019-06-06 14:30:00,40.48,40.66,40.47,40.59,273093.0,36.5541,36.7166,36.5451,36.6534,273093.0
2019-06-06 14:40:00,40.58,40.65,40.55,40.56,119095.0,36.6444,36.7076,36.6173,36.6263,119095.0
2019-06-06 14:50:00,40.57,40.59,40.52,40.56,81148.0,36.6354,36.6534,36.5902,36.6263,81148.0
2019-06-06 15:00:00,40.56,40.61,40.55,40.6,87284.0,36.6263,36.6715,36.6173,36.6625,87284.0
2019-06-06 15:10:00,40.59,40.67,40.59,40.65,52648.0,36.6534,36.7257,36.6534,36.7076,52648.0
2019-06-06 15:20:00,40.65,40.78,40.65,40.77,299992.0,36.7076,36.825,36.7076,36.816,299992.0
2019-06-06 15:30:00,40.76,40.89,40.75,40.84,596869.0,36.8069,36.9243,36.7979,36.8792,596869.0
2019-06-06 15:40:00,40.84,40.85,40.77,40.8,344643.0,36.8792,36.8882,36.816,36.8431,344643.0
2019-06-06 15:50:00,40.8,40.83,40.69,40.73,645573.0,36.8431,36.8702,36.7437,36.7799,645573.0
2019-06-07 09:30:00,40.96,41.06,40.84,41.05,398372.0,36.9875,37.0778,36.8792,37.0688,398372.0
2019-06-07 09:40:00,41.05,41.16,40.88,40.89,126281.0,37.0688,37.1681,36.9153,36.9243,126281.0
2019-06-07 09:50:00,40.89,41.13,40.89,41.11,101575.0,36.9243,37.1411,36.9243,37.123,101575.0
2019-06-07 10:00:00,41.1,41.15,41.05,41.09,80363.0,37.114,37.1591,37.0688,37.1049,80363.0
2019-06-07 10:10:00,41.06,41.12,41.01,41.05,20397.0,37.0778,37.132,37.0327,37.0688,20397.0
2019-06-07 10:20:00,41.04,41.05,40.96,41.02,29166.0,37.0598,37.0688,36.9875,37.0417,29166.0
2019-06-07 10:30:00,41.03,41.15,41.03,41.13,78758.0,37.0508,37.1591,37.0508,37.1411,78758.0
2019-06-07 10:40:00,41.14,41.22,41.14,41.22,55409.0,37.1501,37.2223,37.1501,37.2223,55409.0
2019-06-07 10:50:00,41.22,41.34,41.22,41.32,129365.0,37.2223,37.3307,37.2223,37.3126,129365.0
2019-06-07 11:00:00,41.31,41.32,41.16,41.19,89284.0,37.3036,37.3126,37.1681,37.1952,89284.0
2019-06-07 11:10:00,41.18,41.19,41.1,41.13,111493.0,37.1862,37.1952,37.114,37.1411,111493.0
2019-06-07 11:20:00,41.13,41.16,41.1,41.1,98200.0,37.1411,37.1681,37.114,37.114,98200.0
2019-06-07 11:30:00,41.11,41.14,41.06,41.1,46940.0,37.123,37.1501,37.0778,37.114,46940.0
2019-06-07 11:40:00,41.11,41.27,41.11,41.26,50153.0,37.123,37.2675,37.123,37.2585,50153.0
2019-06-07 11:50:00,41.26,41.26,41.17,41.19,35242.0,37.2585,37.2585,37.1772,37.1952,35242.0
2019-06-07 12:00:00,41.19,41.22,41.14,41.21,51473.0,37.1952,37.2223,37.1501,37.2133,51473.0
2019-06-07 12:10:00,41.21,41.25,41.2,41.21,33387.0,37.2133,37.2494,37.2043,37.2133,33387.0
2019-06-07 12:20:00,41.22,41.3,41.2,41.3,52963.0,37.2223,37.2946,37.2043,37.2946,52963.0
2019-06-07 12:30:00,41.3,41.31,41.23,41.27,34701.0,37.2946,37.3036,37.2314,37.2675,34701.0
2019-06-07 12:40:00,41.26,41.34,41.26,41.29,46012.0,37.2585,37.3307,37.2585,37.2855,46012.0
2019-06-07 12:50:00,41.29,41.34,41.27,41.31,35001.0,37.2855,37.3307,37.2675,37.3036,35001.0
2019-06-07 13:00:00,41.31,41.31,41.26,41.27,26333.0,37.3036,37.3036,37.2585,37.2675,26333.0
2019-06-07 13:10:00,41.26,41.28,41.23,41.26,99895.0,37.2585,37.2765,37.2314,37.2585,99895.0
2019-06-07 13:20:00,41.27,41.27,41.2,41.23,31997.0,37.2675,37.2675,37.2043,37.2314,31997.0
2019-06-07 13:30:00,41.23,41.26,41.2,41.25,36857.0,37.2314,37.2585,37.2043,37.2494,36857.0
2019-06-07 13:40:00,41.25,41.26,41.21,41.23,42143.0,37.2494,37.2585,37.2133,37.2314,42143.0
2019-06-07 13:50:00,41.23,41.26,41.2,41.26,29784.0,37.2314,37.2585,37.2043,37.2585,29784.0
2019-06-07 14:00:00,41.25,41.26,41.21,41.23,29714.0,37.2494,37.2585,37.2133,37.2314,29714.0
2019-06-07 14:10:00,41.22,41.26,41.22,41.24,17941.0,37.2223,37.2585,37.2223,37.2404,17941.0
2019-06-07 14:20:00,41.24,41.26,41.22,41.23,26931.0,37.2404,37.2585,37.2223,37.2314,26931.0
2019-06-07 14:30:00,41.23,41.26,41.21,41.25,33310.0,37.2314,37.2585,37.2133,37.2494,33310.0
2019-06-07 14:40:00,41.25,41.27,41.2,41.21,43535.0,37.2494,37.2675,37.2043,37.2133,43535.0
2019-06-07 14:50:00,41.2,41.24,41.17,41.18,37978.0,37.2043,37.2404,37.1772,37.1862,37978.0
2019-06-07 15:00:00,41.18,41.25,41.18,41.21,113265.0,37.1862,37.2494,37.1862,37.2133,113265.0
2019-06-07 15:10:00,41.21,41.25,41.18,41.19,46605.0,37.2133,37.2494,37.1862,37.1952,46605.0
2019-06-07 15:20:00,41.2,41.28,41.17,41.27,89864.0,37.2043,37.2765,37.1772,37.2675,89864.0
2019-06-07 15:30:00,41.26,41.28,41.22,41.24,116061.0,37.2585,37.2765,37.2223,37.2404,116061.0
2019-06-07 15:40:00,41.24,41.28,41.2,41.22,138830.0,37.2404,37.2765,37.2043,37.2223,138830.0
2019-06-07 15:50:00,41.23,41.24,41.15,41.16,339635.0,37.2314,37.2404,37.1591,37.1681,339635.0
2019-06-10 09:30:00,41.45,41.79,41.4,41.75,313075.0,37.43,37.737,37.3849,37.7009,313075.0
2019-06-10 09:40:00,41.77,41.9,41.75,41.77,258761.0,37.719,37.8364,37.7009,37.719,258761.0
2019-06-10 09:50:00,41.77,41.92,41.75,41.9,283424.0,37.719,37.8544,37.7009,37.8364,283424.0
2019-06-10 10:00:00,41.9,41.94,41.85,41.87,221261.0,37.8364,37.8725,37.7912,37.8093,221261.0
2019-06-10 10:10:00,41.9,41.9,41.79,41.84,77467.0,37.8364,37.8364,37.737,37.7822,77467.0
2019-06-10 10:20:00,41.83,41.84,41.74,41.77,50694.0,37.7732,37.7822,37.6919,37.719,50694.0
2019-06-10 10:30:00,41.77,41.77,41.67,41.69,41482.0,37.719,37.719,37.6287,37.6467,41482.0
2019-06-10 10:40:00,41.69,41.77,41.68,41.74,49247.0,37.6467,37.719,37.6377,37.6919,49247.0
2019-06-10 10:50:00,41.73,41.81,41.72,41.77,25377.0,37.6829,37.7551,37.6738,37.719,25377.0
2019-06-10 11:00:00,41.77,41.81,41.74,41.81,27101.0,37.719,37.7551,37.6919,37.7551,27101.0
2019-06-10 11:10:00,41.81,41.84,41.77,41.8,25600.0,37.7551,37.7822,37.719,37.7461,25600.0
2019-06-10 11:20:00,41.8,41.8,41.7,41.71,81390.0,37.7461,37.7461,37.6558,37.6648,81390.0
2019-06-10 11:30:00,41.7,41.72,41.63,41.69,65760.0,37.6558,37.6738,37.5926,37.6467,65760.0
2019-06-10 11:40:00,41.69,41.8,41.69,41.77,44443.0,37.6467,37.7461,37.6467,37.719,44443.0
2019-06-10 11:50:00,41.78,41.85,41.76,41.81,27725.0,37.728,37.7912,37.71,37.7551,27725.0
2019-06-10 12:00:00,41.81,41.81,41.73,41.74,25899.0,37.7551,37.7551,37.6829,37.6919,25899.0
2019-06-10 12:10:00,41.74,41.76,41.66,41.66,28212.0,37.6919,37.71,37.6197,37.6197,28212.0
2019-06-10 12:20:00,41.66,41.66,41.56,41.59,35205.0,37.6197,37.6197,37.5294,37.5564,35205.0
2019-06-10 12:30:00,41.58,41.63,41.57,41.62,33674.0,37.5474,37.5926,37.5384,37.5835,33674.0
2019-06-10 12:40:00,41.63,41.66,41.59,41.61,79213.0,37.5926,37.6197,37.5564,37.5745,79213.0
2019-06-10 12:50:00,41.6,41.63,41.58,41.59,36116.0,37.5655,37.5926,37.5474,37.5564,36116.0
2019-06-10 13:00:00,41.59,41.65,41.59,41.59,56983.0,37.5564,37.6106,37.5564,37.5564,56983.0
2019-06-10 13:10:00,41.59,41.67,41.59,41.67,22240.0,37.5564,37.6287,37.5564,37.6287,22240.0
2019-06-10 13:20:00,41.67,41.68,41.64,41.67,26938.0,37.6287,37.6377,37.6016,37.6287,26938.0
2019-06-10 13:30:00,41.66,41.68,41.65,41.65,29359.0,37.6197,37.6377,37.6106,37.6106,29359.0
2019-06-10 13:40:00,41.65,41.66,41.54,41.54,32259.0,37.6106,37.6197,37.5113,37.5113,32259.0
2019-06-10 13:50:00,41.53,41.57,41.48,41.55,83056.0,37.5023,37.5384,37.4571,37.5203,83056.0
2019-06-10 14:00:00,41.55,41.56,41.44,41.46,45336.0,37.5203,37.5294,37.421,37.4391,45336.0
2019-06-10 14:10:00,41.46,41.48,41.36,41.39,74050.0,37.4391,37.4571,37.3488,37.3758,74050.0
2019-06-10 14:20:00,41.39,41.47,41.39,41.42,55132.0,37.3758,37.4481,37.3758,37.4029,55132.0
2019-06-10 14:30:00,41.41,41.48,41.41,41.46,88854.0,37.3939,37.4571,37.3939,37.4391,88854.0
2019-06-10 14:40:00,41.46,41.5,41.44,41.5,63330.0,37.4391,37.4752,37.421,37.4752,63330.0
2019-06-10 14:50:00,41.5,41.54,41.5,41.54,46206.0,37.4752,37.5113,37.4752,37.5113,46206.0
2019-06-10 15:00:00,41.53,41.56,41.48,41.55,84824.0,37.5023,37.5294,37.4571,37.5203,84824.0
2019-06-10 15:10:00,41.55,41.56,41.48,41.52,54620.0,37.5203,37.5294,37.4571,37.4932,54620.0
2019-06-10 15:20:00,41.53,41.54,41.49,41.5,55069.0,37.5023,37.5113,37.4661,37.4752,55069.0
2019-06-10 15:30:00,41.5,41.55,41.48,41.5,108762.0,37.4752,37.5203,37.4571,37.4752,108762.0
2019-06-10 15:40:00,41.5,41.52,41.47,41.47,165757.0,37.4752,37.4932,37.4481,37.4481,165757.0
2019-06-10 15:50:00,41.47,41.48,41.38,41.43,519795.0,37.4481,37.4571,37.3668,37.412,519795.0
2019-06-11 09:30:00,41.83,42.1,41.78,41.99,305205.0,37.7732,38.017,37.728,37.9177,305205.0
2019-06-11 09:40:00,41.99,42.29,41.99,42.18,239813.0,37.9177,38.1886,37.9177,38.0892,239813.0
2019-06-11 09:50:00,42.19,42.32,42.17,42.3,446635.0,38.0983,38.2156,38.0802,38.1976,446635.0
2019-06-11 10:00:00,42.3,42.35,42.12,42.12,322737.0,38.1976,38.2427,38.035,38.035,322737.0
2019-06-11 10:10:00,42.13,42.15,42.04,42.1,97312.0,38.0441,38.0621,37.9628,38.017,97312.0
2019-06-11 10:20:00,42.11,42.2,42.07,42.2,100401.0,38.026,38.1073,37.9899,38.1073,100401.0
2019-06-11 10:30:00,42.2,42.27,42.15,42.27,384540.0,38.1073,38.1705,38.0621,38.1705,384540.0
2019-06-11 10:40:00,42.27,42.28,42.08,42.12,63326.0,38.1705,38.1795,37.9989,38.035,63326.0
2019-06-11 10:50:00,42.13,42.18,42.08,42.18,140585.0,38.0441,38.0892,37.9989,38.0892,140585.0
2019-06-11 11:00:00,42.17,42.27,42.12,42.26,156386.0,38.0802,38.1705,38.035,38.1615,156386.0
2019-06-11 11:10:00,42.25,42.27,42.07,42.1,120813.0,38.1524,38.1705,37.9899,38.017,120813.0
2019-06-11 11:20:00,42.11,42.13,42.0,42.04,85263.0,38.026,38.0441,37.9267,37.9628,85263.0
2019-06-11 11:30:00,42.04,42.08,41.96,41.97,379746.0,37.9628,37.9989,37.8906,37.8996,379746.0
2019-06-11 11:40:00,41.98,42.05,41.96,41.98,187935.0,37.9086,37.9718,37.8906,37.9086,187935.0
2019-06-11 11:50:00,41.99,42.01,41.93,41.93,38248.0,37.9177,37.9357,37.8635,37.8635,38248.0
2019-06-11 12:00:00,41.93,41.96,41.75,41.78,262603.0,37.8635,37.8906,37.7009,37.728,262603.0
2019-06-11 12:10:00,41.79,41.84,41.76,41.76,73920.0,37.737,37.7822,37.71,37.71,73920.0
2019-06-11 12:20:00,41.75,41.84,41.74,41.79,30866.0,37.7009,37.7822,37.6919,37.737,30866.0
2019-06-11 12:30:00,41.78,41.85,41.78,41.84,33254.0,37.728,37.7912,37.728,37.7822,33254.0
2019-06-11 12:40:00,41.85,41.86,41.79,41.81,39823.0,37.7912,37.8003,37.737,37.7551,39823.0
2019-06-11 12:50:00,41.82,41.85,41.79,41.79,60420.0,37.7641,37.7912,37.737,37.737,60420.0
2019-06-11 13:00:00,41.79,41.85,41.78,41.81,47565.0,37.737,37.7912,37.728,37.7551,47565.0
2019-06-11 13:10:00,41.81,41.9,41.79,41.85,54654.0,37.7551,37.8364,37.737,37.7912,54654.0
2019-06-11 13:20:00,41.84,41.86,41.81,41.83,23540.0,37.7822,37.8003,37.7551,37.7732,23540.0
2019-06-11 13:30:00,41.83,41.91,41.8,41.89,30940.0,37.7732,37.8454,37.7461,37.8274,30940.0
2019-06-11 13:40:00,41.89,41.95,41.88,41.93,21784.0,37.8274,37.8815,37.8183,37.8635,21784.0
2019-06-11 13:50:00,41.93,42.02,41.93,42.01,67499.0,37.8635,37.9447,37.8635,37.9357,67499.0
2019-06-11 14:00:00,42.01,42.05,42.0,42.02,175383.0,37.9357,37.9718,37.9267,37.9447,175383.0
2019-06-11 14:10:00,42.03,42.03,42.0,42.01,87145.0,37.9538,37.9538,37.9267,37.9357,87145.0
2019-06-11 14:20:00,42.01,42.03,41.97,41.97,123461.0,37.9357,37.9538,37.8996,37.8996,123461.0
2019-06-11 14:30:00,41.97,41.97,41.81,41.81,58840.0,37.8996,37.8996,37.7551,37.7551,58840.0
2019-06-11 14:40:00,41.8,41.86,41.79,41.86,50623.0,37.7461,37.8003,37.737,37.8003,50623.0
2019-06-11 14:50:00,41.86,41.9,41.85,41.9,26454.0,37.8003,37.8364,37.7912,37.8364,26454.0
2019-06-11 15:00:00,41.89,41.91,41.83,41.9,42519.0,37.8274,37.8454,37.7732,37.8364,42519.0
2019-06-11 15:10:00,41.89,41.91,41.87,41.88,35180.0,37.8274,37.8454,37.8093,37.8183,35180.0
2019-06-11 15:20:00,41.89,41.93,41.88,41.92,55353.0,37.8274,37.8635,37.8183,37.8544,55353.0
2019-06-11 15:30:00,41.91,41.95,41.89,41.91,112512.0,37.8454,37.8815,37.8274,37.8454,112512.0
2019-06-11 15:40:00,41.91,41.91,41.87,41.87,124492.0,37.8454,37.8454,37.8093,37.8093,124492.0
2019-06-11 15:50:00,41.87,41.89,41.84,41.86,298149.0,37.8093,37.8274,37.7822,37.8003,298149.0
2019-06-12 09:30:00,41.85,41.88,41.74,41.88,73027.0,37.7912,37.8183,37.6919,37.8183,73027.0
2019-06-12 09:40:00,41.89,41.92,41.71,41.73,51602.0,37.8274,37.8544,37.6648,37.6829,51602.0
2019-06-12 09:50:00,41.73,41.8,41.65,41.69,52887.0,37.6829,37.7461,37.6106,37.6467,52887.0
2019-06-12 10:00:00,41.71,41.74,41.62,41.63,73889.0,37.6648,37.6919,37.5835,37.5926,73889.0
2019-06-12 10:10:00,41.64,41.67,41.59,41.61,24694.0,37.6016,37.6287,37.5564,37.5745,24694.0
2019-06-12 10:20:00,41.61,41.69,41.57,41.6,73255.0,37.5745,37.6467,37.5384,37.5655,73255.0
2019-06-12 10:30:00,41.6,41.65,41.52,41.63,43508.0,37.5655,37.6106,37.4932,37.5926,43508.0
2019-06-12 10:40:00,41.64,41.69,41.6,41.68,54927.0,37.6016,37.6467,37.5655,37.6377,54927.0
2019-06-12 10:50:00,41.67,41.73,41.59,41.61,77250.0,37.6287,37.6829,37.5564,37.5745,77250.0
2019-06-12 11:00:00,41.6,41.64,41.57,41.59,47190.0,37.5655,37.6016,37.5384,37.5564,47190.0
2019-06-12 11:10:00,41.59,41.6,41.54,41.59,29109.0,37.5564,37.5655,37.5113,37.5564,29109.0
2019-06-12 11:20:00,41.6,41.6,41.49,41.5,28482.0,37.5655,37.5655,37.4661,37.4752,28482.0
2019-06-12 11:30:00,41.49,41.55,41.47,41.51,39336.0,37.4661,37.5203,37.4481,37.4842,39336.0
2019-06-12 11:40:00,41.51,41.55,41.49,41.52,33812.0,37.4842,37.5203,37.4661,37.4932,33812.0
2019-06-12 11:50:00,41.51,41.54,41.48,41.5,159830.0,37.4842,37.5113,37.4571,37.4752,159830.0
2019-06-12 12:00:00,41.5,41.57,41.49,41.56,105429.0,37.4752,37.5384,37.4661,37.5294,105429.0
2019-06-12 12:10:00,41.56,41.58,41.52,41.57,31683.0,37.5294,37.5474,37.4932,37.5384,31683.0
2019-06-12 12:20:00,41.56,41.62,41.55,41.57,58739.0,37.5294,37.5835,37.5203,37.5384,58739.0
2019-06-12 12:30:00,41.58,41.59,41.54,41.56,50261.0,37.5474,37.5564,37.5113,37.5294,50261.0
2019-06-12 12:40:00,41.56,41.65,41.56,41.64,58731.0,37.5294,37.6106,37.5294,37.6016,58731.0
2019-06-12 12:50:00,41.65,41.7,41.64,41.66,72789.0,37.6106,37.6558,37.6016,37.6197,72789.0
2019-06-12 13:00:00,41.65,41.66,41.62,41.64,41791.0,37.6106,37.6197,37.5835,37.6016,41791.0
2019-06-12 13:10:00,41.63,41.65,41.59,41.65,30872.0,37.5926,37.6106,37.5564,37.6106,30872.0
2019-06-12 13:20:00,41.65,41.68,41.64,41.64,28027.0,37.6106,37.6377,37.6016,37.6016,28027.0
2019-06-12 13:30:00,41.64,41.67,41.62,41.63,29791.0,37.6016,37.6287,37.5835,37.5926,29791.0
2019-06-12 13:40:00,41.64,41.68,41.63,41.67,22281.0,37.6016,37.6377,37.5926,37.6287,22281.0
2019-06-12 13:50:00,41.67,41.69,41.61,41.63,37557.0,37.6287,37.6467,37.5745,37.5926,37557.0
2019-06-12 14:00:00,41.64,41.68,41.6,41.61,96094.0,37.6016,37.6377,37.5655,37.5745,96094.0
2019-06-12 14:10:00,41.61,41.67,41.61,41.63,30959.0,37.5745,37.6287,37.5745,37.5926,30959.0
2019-06-12 14:20:00,41.63,41.68,41.61,41.68,38976.0,37.5926,37.6377,37.5745,37.6377,38976.0
2019-06-12 14:30:00,41.68,41.7,41.65,41.69,77566.0,37.6377,37.6558,37.6106,37.6467,77566.0
2019-06-12 14:40:00,41.69,41.76,41.68,41.75,53578.0,37.6467,37.71,37.6377,37.7009,53578.0
2019-06-12 14:50:00,41.75,41.77,41.7,41.71,43711.0,37.7009,37.719,37.6558,37.6648,43711.0
2019-06-12 15:00:00,41.71,41.72,41.65,41.69,58149.0,37.6648,37.6738,37.6106,37.6467,58149.0
2019-06-12 15:10:00,41.69,41.73,41.67,41.7,73763.0,37.6467,37.6829,37.6287,37.6558,73763.0
2019-06-12 15:20:00,41.7,41.7,41.66,41.68,64456.0,37.6558,37.6558,37.6197,37.6377,64456.0
2019-06-12 15:30:00,41.68,41.71,41.66,41.69,119196.0,37.6377,37.6648,37.6197,37.6467,119196.0
2019-06-12 15:40:00,41.69,41.72,41.66,41.68,205252.0,37.6467,37.6738,37.6197,37.6377,205252.0
2019-06-12 15:50:00,41.69,41.71,41.66,41.7,264044.0,37.6467,37.6648,37.6197,37.6558,264044.0
2019-06-13 09:30:00,41.81,42.11,41.81,42.01,636218.0,37.7551,38.026,37.7551,37.9357,636218.0
2019-06-13 09:40:00,42.0,42.16,41.99,42.06,141696.0,37.9267,38.0712,37.9177,37.9809,141696.0
2019-06-13 09:50:00,42.07,42.17,42.04,42.06,101328.0,37.9899,38.0802,37.9628,37.9809,101328.0
2019-06-13 10:00:00,42.06,42.06,41.85,41.87,132103.0,37.9809,37.9809,37.7912,37.8093,132103.0
2019-06-13 10:10:00,41.87,41.96,41.85,41.88,236135.0,37.8093,37.8906,37.7912,37.8183,236135.0
2019-06-13 10:20:00,41.87,41.97,41.86,41.96,45826.0,37.8093,37.8996,37.8003,37.8906,45826.0
2019-06-13 10:30:00,41.97,41.97,41.88,41.91,65990.0,37.8996,37.8996,37.8183,37.8454,65990.0
2019-06-13 10:40:00,41.9,41.91,41.81,41.87,32867.0,37.8364,37.8454,37.7551,37.8093,32867.0
2019-06-13 10:50:00,41.88,41.91,41.83,41.83,34834.0,37.8183,37.8454,37.7732,37.7732,34834.0
2019-06-13 11:00:00,41.83,41.97,41.82,41.82,70531.0,37.7732,37.8996,37.7641,37.7641,70531.0
2019-06-13 11:10:00,41.83,41.91,41.83,41.88,34585.0,37.7732,37.8454,37.7732,37.8183,34585.0
2019-06-13 11:20:00,41.89,41.96,41.87,41.95,22440.0,37.8274,37.8906,37.8093,37.8815,22440.0
2019-06-13 11:30:00,41.94,41.97,41.88,41.97,24087.0,37.8725,37.8996,37.8183,37.8996,24087.0
2019-06-13 11:40:00,41.97,42.09,41.97,42.07,99764.0,37.8996,38.008,37.8996,37.9899,99764.0
2019-06-13 11:50:00,42.07,42.08,42.05,42.07,38126.0,37.9899,37.9989,37.9718,37.9899,38126.0
2019-06-13 12:00:00,42.06,42.12,42.04,42.1,38326.0,37.9809,38.035,37.9628,38.017,38326.0
2019-06-13 12:10:00,42.1,42.14,42.09,42.14,34060.0,38.017,38.0531,38.008,38.0531,34060.0
2019-06-13 12:20:00,42.14,42.19,42.1,42.13,53947.0,38.0531,38.0983,38.017,38.0441,53947.0
2019-06-13 12:30:00,42.13,42.13,42.08,42.09,34677.0,38.0441,38.0441,37.9989,38.008,34677.0
2019-06-13 12:40:00,42.08,42.2,42.07,42.18,26459.0,37.9989,38.1073,37.9899,38.0892,26459.0
2019-06-13 12:50:00,42.18,42.25,42.16,42.22,61599.0,38.0892,38.1524,38.0712,38.1253,61599.0
2019-06-13 13:00:00,42.23,42.24,42.16,42.19,92161.0,38.1344,38.1434,38.0712,38.0983,92161.0
2019-06-13 13:10:00,42.19,42.21,42.15,42.16,39927.0,38.0983,38.1163,38.0621,38.0712,39927.0
2019-06-13 13:20:00,42.16,42.19,42.15,42.17,29544.0,38.0712,38.0983,38.0621,38.0802,29544.0
2019-06-13 13:30:00,42.18,42.2,42.16,42.17,27465.0,38.0892,38.1073,38.0712,38.0802,27465.0
2019-06-13 13:40:00,42.17,42.2,42.14,42.18,25083.0,38.0802,38.1073,38.0531,38.0892,25083.0
2019-06-13 13:50:00,42.18,42.2,42.16,42.19,16017.0,38.0892,38.1073,38.0712,38.0983,16017.0
2019-06-13 14:00:00,42.18,42.21,42.17,42.18,24709.0,38.0892,38.1163,38.0802,38.0892,24709.0
2019-06-13 14:10:00,42.17,42.2,42.14,42.17,26869.0,38.0802,38.1073,38.0531,38.0802,26869.0
2019-06-13 14:20:00,42.16,42.2,42.14,42.19,28634.0,38.0712,38.1073,38.0531,38.0983,28634.0
2019-06-13 14:30:00,42.18,42.19,42.1,42.15,40397.0,38.0892,38.0983,38.017,38.0621,40397.0
2019-06-13 14:40:00,42.15,42.21,42.14,42.16,49134.0,38.0621,38.1163,38.0531,38.0712,49134.0
2019-06-13 14:50:00,42.17,42.2,42.14,42.18,56282.0,38.0802,38.1073,38.0531,38.0892,56282.0
2019-06-13 15:00:00,42.18,42.19,42.15,42.15,168602.0,38.0892,38.0983,38.0621,38.0621,168602.0
2019-06-13 15:10:00,42.15,42.2,42.14,42.15,48337.0,38.0621,38.1073,38.0531,38.0621,48337.0
2019-06-13 15:20:00,42.16,42.21,42.16,42.2,64330.0,38.0712,38.1163,38.0712,38.1073,64330.0
2019-06-13 15:30:00,42.2,42.22,42.17,42.2,73164.0,38.1073,38.1253,38.0802,38.1073,73164.0
2019-06-13 15:40:00,42.2,42.21,42.14,42.14,114135.0,38.1073,38.1163,38.0531,38.0531,114135.0
2019-06-13 15:50:00,42.14,42.24,42.11,42.22,633110.0,38.0531,38.1434,38.026,38.1253,633110.0
2019-06-14 09:30:00,42.34,42.38,42.14,42.29,155777.0,38.2337,38.2698,38.0531,38.1886,155777.0
2019-06-14 09:40:00,42.29,42.31,42.17,42.27,125682.0,38.1886,38.2066,38.0802,38.1705,125682.0
2019-06-14 09:50:00,42.27,42.31,42.1,42.16,318021.0,38.1705,38.2066,38.017,38.0712,318021.0
2019-06-14 10:00:00,42.14,42.17,42.01,42.14,168288.0,38.0531,38.0802,37.9357,38.0531,168288.0
2019-06-14 10:10:00,42.13,42.23,42.11,42.18,128571.0,38.0441,38.1344,38.026,38.0892,128571.0
2019-06-14 10:20:00,42.18,42.27,42.16,42.26,59792.0,38.0892,38.1705,38.0712,38.1615,59792.0
2019-06-14 10:30:00,42.25,42.26,42.13,42.13,69910.0,38.1524,38.1615,38.0441,38.0441,69910.0
2019-06-14 10:40:00,42.15,42.16,42.1,42.16,48229.0,38.0621,38.0712,38.017,38.0712,48229.0
2019-06-14 10:50:00,42.17,42.19,42.16,42.18,57520.0,38.0802,38.0983,38.0712,38.0892,57520.0
2019-06-14 11:00:00,42.19,42.19,42.09,42.09,39876.0,38.0983,38.0983,38.008,38.008,39876.0
2019-06-14 11:10:00,42.08,42.11,42.05,42.1,40852.0,37.9989,38.026,37.9718,38.017,40852.0
2019-06-14 11:20:00,42.11,42.12,42.05,42.09,36999.0,38.026,38.035,37.9718,38.008,36999.0
2019-06-14 11:30:00,42.08,42.09,42.01,42.08,36574.0,37.9989,38.008,37.9357,37.9989,36574.0
2019-06-14 11:40:00,42.07,42.11,42.05,42.09,36934.0,37.9899,38.026,37.9718,38.008,36934.0
2019-06-14 11:50:00,42.08,42.14,42.05,42.08,38485.0,37.9989,38.0531,37.9718,37.9989,38485.0
2019-06-14 12:00:00,42.08,42.1,42.04,42.08,38840.0,37.9989,38.017,37.9628,37.9989,38840.0
2019-06-14 12:10:00,42.07,42.1,42.05,42.06,21927.0,37.9899,38.017,37.9718,37.9809,21927.0
2019-06-14 12:20:00,42.06,42.09,42.03,42.05,27138.0,37.9809,38.008,37.9538,37.9718,27138.0
2019-06-14 12:30:00,42.05,42.1,42.04,42.07,24141.0,37.9718,38.017,37.9628,37.9899,24141.0
2019-06-14 12:40:00,42.07,42.07,42.01,42.05,19356.0,37.9899,37.9899,37.9357,37.9718,19356.0
2019-06-14 12:50:00,42.05,42.06,42.02,42.03,18454.0,37.9718,37.9809,37.9447,37.9538,18454.0
2019-06-14 13:00:00,42.03,42.07,42.02,42.06,28500.0,37.9538,37.9899,37.9447,37.9809,28500.0
2019-06-14 13:10:00,42.06,42.07,42.03,42.03,61018.0,37.9809,37.9899,37.9538,37.9538,61018.0
2019-06-14 13:20:00,42.04,42.08,42.03,42.08,174942.0,37.9628,37.9989,37.9538,37.9989,174942.0
2019-06-14 13:30:00,42.09,42.13,42.07,42.12,69094.0,38.008,38.0441,37.9899,38.035,69094.0
2019-06-14 13:40:00,42.11,42.13,42.09,42.09,61342.0,38.026,38.0441,38.008,38.008,61342.0
2019-06-14 13:50:00,42.09,42.13,42.09,42.11,59521.0,38.008,38.0441,38.008,38.026,59521.0
2019-06-14 14:00:00,42.12,42.16,42.09,42.16,88681.0,38.035,38.0712,38.008,38.0712,88681.0
2019-06-14 14:10:00,42.14,42.19,42.14,42.18,75631.0,38.0531,38.0983,38.0531,38.0892,75631.0
2019-06-14 14:20:00,42.18,42.19,42.16,42.16,61287.0,38.0892,38.0983,38.0712,38.0712,61287.0
2019-06-14 14:30:00,42.16,42.18,42.15,42.16,34791.0,38.0712,38.0892,38.0621,38.0712,34791.0
2019-06-14 14:40:00,42.16,42.21,42.16,42.16,44016.0,38.0712,38.1163,38.0712,38.0712,44016.0
2019-06-14 14:50:00,42.16,42.18,42.15,42.16,27418.0,38.0712,38.0892,38.0621,38.0712,27418.0
2019-06-14 15:00:00,42.17,42.24,42.16,42.22,34103.0,38.0802,38.1434,38.0712,38.1253,34103.0
2019-06-14 15:10:00,42.22,42.25,42.2,42.22,35553.0,38.1253,38.1524,38.1073,38.1253,35553.0
2019-06-14 15:20:00,42.22,42.27,42.22,42.23,114518.0,38.1253,38.1705,38.1253,38.1344,114518.0
2019-06-14 15:30:00,42.23,42.24,42.18,42.19,106861.0,38.1344,38.1434,38.0892,38.0983,106861.0
2019-06-14 15:40:00,42.19,42.19,42.15,42.17,76415.0,38.0983,38.0983,38.0621,38.0802,76415.0
2019-06-14 15:50:00,42.17,42.2,42.12,42.12,225592.0,38.0802,38.1073,38.035,38.035,225592.0
2019-06-17 09:30:00,42.22,42.29,42.08,42.18,62736.0,38.1253,38.1886,37.9989,38.0892,62736.0
2019-06-17 09:40:00,42.19,42.25,42.1,42.24,96224.0,38.0983,38.1524,38.017,38.1434,96224.0
2019-06-17 09:50:00,42.24,42.37,42.2,42.31,37147.0,38.1434,38.2608,38.1073,38.2066,37147.0
2019-06-17 10:00:00,42.3,42.44,42.26,42.41,62012.0,38.1976,38.324,38.1615,38.2969,62012.0
2019-06-17 10:10:00,42.41,42.42,42.3,42.33,48570.0,38.2969,38.3059,38.1976,38.2247,48570.0
2019-06-17 10:20:00,42.32,42.36,42.27,42.29,58918.0,38.2156,38.2518,38.1705,38.1886,58918.0
2019-06-17 10:30:00,42.28,42.33,42.27,42.31,71679.0,38.1795,38.2247,38.1705,38.2066,71679.0
2019-06-17 10:40:00,42.31,42.4,42.26,42.36,60140.0,38.2066,38.2879,38.1615,38.2518,60140.0
2019-06-17 10:50:00,42.35,42.4,42.34,42.37,80042.0,38.2427,38.2879,38.2337,38.2608,80042.0
2019-06-17 11:00:00,42.36,42.42,42.31,42.33,45793.0,38.2518,38.3059,38.2066,38.2247,45793.0
2019-06-17 11:10:00,42.32,42.35,42.3,42.34,26854.0,38.2156,38.2427,38.1976,38.2337,26854.0
2019-06-17 11:20:00,42.35,42.39,42.34,42.37,36776.0,38.2427,38.2789,38.2337,38.2608,36776.0
2019-06-17 11:30:00,42.37,42.41,42.37,42.37,39460.0,38.2608,38.2969,38.2608,38.2608,39460.0
2019-06-17 11:40:00,42.37,42.42,42.35,42.41,31629.0,38.2608,38.3059,38.2427,38.2969,31629.0
2019-06-17 11:50:00,42.42,42.45,42.38,42.41,42668.0,38.3059,38.333,38.2698,38.2969,42668.0
2019-06-17 12:00:00,42.41,42.42,42.36,42.36,29496.0,38.2969,38.3059,38.2518,38.2518,29496.0
2019-06-17 12:10:00,42.37,42.38,42.33,42.36,28671.0,38.2608,38.2698,38.2247,38.2518,28671.0
2019-06-17 12:20:00,42.35,42.36,42.32,42.33,18835.0,38.2427,38.2518,38.2156,38.2247,18835.0
2019-06-17 12:30:00,42.33,42.41,42.32,42.4,34522.0,38.2247,38.2969,38.2156,38.2879,34522.0
2019-06-17 12:40:00,42.4,42.42,42.38,42.41,30753.0,38.2879,38.3059,38.2698,38.2969,30753.0
2019-06-17 12:50:00,42.41,42.42,42.38,42.4,28808.0,38.2969,38.3059,38.2698,38.2879,28808.0
2019-06-17 13:00:00,42.4,42.44,42.39,42.42,79919.0,38.2879,38.324,38.2789,38.3059,79919.0
2019-06-17 13:10:00,42.42,42.44,42.4,42.41,43632.0,38.3059,38.324,38.2879,38.2969,43632.0
2019-06-17 13:20:00,42.41,42.42,42.36,42.38,103042.0,38.2969,38.3059,38.2518,38.2698,103042.0
2019-06-17 13:30:00,42.38,42.38,42.34,42.35,32241.0,38.2698,38.2698,38.2337,38.2427,32241.0
2019-06-17 13:40:00,42.35,42.38,42.33,42.34,66219.0,38.2427,38.2698,38.2247,38.2337,66219.0
2019-06-17 13:50:00,42.32,42.32,42.28,42.32,59487.0,38.2156,38.2156,38.1795,38.2156,59487.0
2019-06-17 14:00:00,42.31,42.35,42.31,42.32,66285.0,38.2066,38.2427,38.2066,38.2156,66285.0
2019-06-17 14:10:00,42.32,42.33,42.3,42.33,54415.0,38.2156,38.2247,38.1976,38.2247,54415.0
2019-06-17 14:20:00,42.33,42.34,42.28,42.3,72009.0,38.2247,38.2337,38.1795,38.1976,72009.0
2019-06-17 14:30:00,42.3,42.37,42.29,42.36,106756.0,38.1976,38.2608,38.1886,38.2518,106756.0
2019-06-17 14:40:00,42.36,42.37,42.3,42.3,51747.0,38.2518,38.2608,38.1976,38.1976,51747.0
2019-06-17 14:50:00,42.3,42.33,42.28,42.3,85221.0,38.1976,38.2247,38.1795,38.1976,85221.0
2019-06-17 15:00:00,42.3,42.31,42.27,42.29,62222.0,38.1976,38.2066,38.1705,38.1886,62222.0
2019-06-17 15:10:00,42.29,42.3,42.25,42.27,87031.0,38.1886,38.1976,38.1524,38.1705,87031.0
2019-06-17 15:20:00,42.27,42.3,42.25,42.26,115655.0,38.1705,38.1976,38.1524,38.1615,115655.0
2019-06-17 15:30:00,42.25,42.28,42.23,42.24,150735.0,38.1524,38.1795,38.1344,38.1434,150735.0
2019-06-17 15:40:00,42.24,42.24,42.2,42.21,130598.0,38.1434,38.1434,38.1073,38.1163,130598.0
2019-06-17 15:50:00,42.2,42.2,42.15,42.17,445761.0,38.1073,38.1073,38.0621,38.0802,445761.0
2019-06-18 09:30:00,42.48,42.55,42.37,42.53,95591.0,38.3601,38.4233,38.2608,38.4053,95591.0
2019-06-18 09:40:00,42.53,42.92,42.5,42.92,549128.0,38.4053,38.7575,38.3782,38.7575,549128.0
2019-06-18 09:50:00,42.91,43.06,42.85,42.93,462460.0,38.7484,38.8839,38.6942,38.7665,462460.0
2019-06-18 10:00:00,42.93,43.01,42.79,42.79,178889.0,38.7665,38.8387,38.6401,38.6401,178889.0
2019-06-18 10:10:00,42.81,42.83,42.61,42.63,100748.0,38.6581,38.6762,38.4775,38.4956,100748.0
2019-06-18 10:20:00,42.63,42.76,42.63,42.76,210920.0,38.4956,38.613,38.4956,38.613,210920.0
2019-06-18 10:30:00,42.77,42.79,42.7,42.71,159686.0,38.622,38.6401,38.5588,38.5678,159686.0
2019-06-18 10:40:00,42.71,42.75,42.7,42.72,58211.0,38.5678,38.6039,38.5588,38.5769,58211.0
2019-06-18 10:50:00,42.72,42.74,42.64,42.68,79844.0,38.5769,38.5949,38.5046,38.5407,79844.0
2019-06-18 11:00:00,42.68,42.78,42.68,42.69,111415.0,38.5407,38.631,38.5407,38.5498,111415.0
2019-06-18 11:10:00,42.7,42.71,42.61,42.64,125640.0,38.5588,38.5678,38.4775,38.5046,125640.0
2019-06-18 11:20:00,42.64,42.65,42.56,42.58,135504.0,38.5046,38.5136,38.4324,38.4504,135504.0
2019-06-18 11:30:00,42.57,42.59,42.51,42.54,83974.0,38.4414,38.4595,38.3872,38.4143,83974.0
2019-06-18 11:40:00,42.55,42.57,42.4,42.41,144902.0,38.4233,38.4414,38.2879,38.2969,144902.0
2019-06-18 11:50:00,42.42,42.42,42.3,42.3,108322.0,38.3059,38.3059,38.1976,38.1976,108322.0
2019-06-18 12:00:00,42.31,42.37,42.3,42.36,58613.0,38.2066,38.2608,38.1976,38.2518,58613.0
2019-06-18 12:10:00,42.36,42.37,42.27,42.3,44431.0,38.2518,38.2608,38.1705,38.1976,44431.0
2019-06-18 12:20:00,42.3,42.38,42.28,42.38,31191.0,38.1976,38.2698,38.1795,38.2698,31191.0
2019-06-18 12:30:00,42.38,42.39,42.35,42.39,24963.0,38.2698,38.2789,38.2427,38.2789,24963.0
2019-06-18 12:40:00,42.39,42.39,42.31,42.37,31273.0,38.2789,38.2789,38.2066,38.2608,31273.0
2019-06-18 12:50:00,42.37,42.37,42.29,42.3,39549.0,38.2608,38.2608,38.1886,38.1976,39549.0
2019-06-18 13:00:00,42.29,42.33,42.25,42.32,35816.0,38.1886,38.2247,38.1524,38.2156,35816.0
2019-06-18 13:10:00,42.31,42.42,42.31,42.39,32860.0,38.2066,38.3059,38.2066,38.2789,32860.0
2019-06-18 13:20:00,42.38,42.42,42.38,42.39,16207.0,38.2698,38.3059,38.2698,38.2789,16207.0
2019-06-18 13:30:00,42.4,42.47,42.4,42.46,26437.0,38.2879,38.3511,38.2879,38.3421,26437.0
2019-06-18 13:40:00,42.45,42.49,42.43,42.47,109517.0,38.333,38.3692,38.315,38.3511,109517.0
2019-06-18 13:50:00,42.48,42.51,42.46,42.51,95536.0,38.3601,38.3872,38.3421,38.3872,95536.0
2019-06-18 14:00:00,42.52,42.54,42.45,42.45,80889.0,38.3963,38.4143,38.333,38.333,80889.0
2019-06-18 14:10:00,42.46,42.48,42.42,42.48,33599.0,38.3421,38.3601,38.3059,38.3601,33599.0
2019-06-18 14:20:00,42.47,42.51,42.47,42.49,30612.0,38.3511,38.3872,38.3511,38.3692,30612.0
2019-06-18 14:30:00,42.48,42.52,42.46,42.47,22347.0,38.3601,38.3963,38.3421,38.3511,22347.0
2019-06-18 14:40:00,42.47,42.48,42.43,42.44,32877.0,38.3511,38.3601,38.315,38.324,32877.0
2019-06-18 14:50:00,42.44,42.44,42.42,42.42,17124.0,38.324,38.324,38.3059,38.3059,17124.0
2019-06-18 15:00:00,42.42,42.44,42.39,42.41,65551.0,38.3059,38.324,38.2789,38.2969,65551.0
2019-06-18 15:10:00,42.41,42.44,42.38,42.43,58390.0,38.2969,38.324,38.2698,38.315,58390.0
2019-06-18 15:20:00,42.42,42.43,42.4,42.42,40505.0,38.3059,38.315,38.2879,38.3059,40505.0
2019-06-18 15:30:00,42.41,42.43,42.37,42.4,135357.0,38.2969,38.315,38.2608,38.2879,135357.0
2019-06-18 15:40:00,42.4,42.46,42.38,42.41,186023.0,38.2879,38.3421,38.2698,38.2969,186023.0
2019-06-18 15:50:00,42.41,42.43,42.35,42.4,399329.0,38.2969,38.315,38.2427,38.2879,399329.0
2019-06-19 09:30:00,42.43,42.44,41.98,42.04,396738.0,38.315,38.324,37.9086,37.9628,396738.0
2019-06-19 09:40:00,42.04,42.09,41.91,42.02,321018.0,37.9628,38.008,37.8454,37.9447,321018.0
2019-06-19 09:50:00,42.02,42.16,42.0,42.14,302700.0,37.9447,38.0712,37.9267,38.0531,302700.0
2019-06-19 10:00:00,42.15,42.23,42.12,42.21,153216.0,38.0621,38.1344,38.035,38.1163,153216.0
2019-06-19 10:10:00,42.22,42.24,42.17,42.2,53142.0,38.1253,38.1434,38.0802,38.1073,53142.0
2019-06-19 10:20:00,42.19,42.21,42.17,42.2,42368.0,38.0983,38.1163,38.0802,38.1073,42368.0
2019-06-19 10:30:00,42.21,42.26,42.14,42.18,74335.0,38.1163,38.1615,38.0531,38.0892,74335.0
2019-06-19 10:40:00,42.18,42.24,42.16,42.22,40755.0,38.0892,38.1434,38.0712,38.1253,40755.0
2019-06-19 10:50:00,42.22,42.31,42.21,42.23,29763.0,38.1253,38.2066,38.1163,38.1344,29763.0
2019-06-19 11:00:00,42.23,42.27,42.21,42.21,44467.0,38.1344,38.1705,38.1163,38.1163,44467.0
2019-06-19 11:10:00,42.21,42.23,42.16,42.21,37567.0,38.1163,38.1344,38.0712,38.1163,37567.0
2019-06-19 11:20:00,42.21,42.26,42.21,42.25,32366.0,38.1163,38.1615,38.1163,38.1524,32366.0
2019-06-19 11:30:00,42.24,42.26,42.2,42.2,54349.0,38.1434,38.1615,38.1073,38.1073,54349.0
2019-06-19 11:40:00,42.19,42.2,42.15,42.18,45927.0,38.0983,38.1073,38.0621,38.0892,45927.0
2019-06-19 11:50:00,42.18,42.21,42.14,42.21,29223.0,38.0892,38.1163,38.0531,38.1163,29223.0
2019-06-19 12:00:00,42.2,42.2,42.14,42.16,32299.0,38.1073,38.1073,38.0531,38.0712,32299.0
2019-06-19 12:10:00,42.16,42.21,42.16,42.17,40617.0,38.0712,38.1163,38.0712,38.0802,40617.0
2019-06-19 12:20:00,42.18,42.2,42.15,42.19,64035.0,38.0892,38.1073,38.0621,38.0983,64035.0
2019-06-19 12:30:00,42.18,42.19,42.13,42.17,38631.0,38.0892,38.0983,38.0441,38.0802,38631.0
2019-06-19 12:40:00,42.18,42.23,42.15,42.23,73505.0,38.0892,38.1344,38.0621,38.1344,73505.0
2019-06-19 12:50:00,42.23,42.24,42.18,42.2,91089.0,38.1344,38.1434,38.0892,38.1073,91089.0
2019-06-19 13:00:00,42.2,42.2,42.15,42.18,20841.0,38.1073,38.1073,38.0621,38.0892,20841.0
2019-06-19 13:10:00,42.18,42.2,42.15,42.17,63440.0,38.0892,38.1073,38.0621,38.0802,63440.0
2019-06-19 13:20:00,42.17,42.21,42.17,42.2,161231.0,38.0802,38.1163,38.0802,38.1073,161231.0
2019-06-19 13:30:00,42.2,42.23,42.19,42.22,71611.0,38.1073,38.1344,38.0983,38.1253,71611.0
2019-06-19 13:40:00,42.22,42.23,42.19,42.21,86855.0,38.1253,38.1344,38.0983,38.1163,86855.0
2019-06-19 13:50:00,42.21,42.25,42.19,42.24,91419.0,38.1163,38.1524,38.0983,38.1434,91419.0
2019-06-19 14:00:00,42.25,42.48,42.17,42.36,143133.0,38.1524,38.3601,38.0802,38.2518,143133.0
2019-06-19 14:10:00,42.37,42.38,42.3,42.33,63602.0,38.2608,38.2698,38.1976,38.2247,63602.0
2019-06-19 14:20:00,42.32,42.32,42.21,42.28,35645.0,38.2156,38.2156,38.1163,38.1795,35645.0
2019-06-19 14:30:00,42.28,42.37,42.22,42.23,36723.0,38.1795,38.2608,38.1253,38.1344,36723.0
2019-06-19 14:40:00,42.23,42.32,42.19,42.28,24620.0,38.1344,38.2156,38.0983,38.1795,24620.0
2019-06-19 14:50:00,42.29,42.34,42.28,42.3,39735.0,38.1886,38.2337,38.1795,38.1976,39735.0
2019-06-19 15:00:00,42.31,42.36,42.27,42.32,52123.0,38.2066,38.2518,38.1705,38.2156,52123.0
2019-06-19 15:10:00,42.33,42.38,42.31,42.38,27991.0,38.2247,38.2698,38.2066,38.2698,27991.0
2019-06-19 15:20:00,42.38,42.39,42.33,42.35,34814.0,38.2698,38.2789,38.2247,38.2427,34814.0
2019-06-19 15:30:00,42.35,42.39,42.28,42.28,111901.0,38.2427,38.2789,38.1795,38.1795,111901.0
2019-06-19 15:40:00,42.29,42.38,42.28,42.34,88110.0,38.1886,38.2698,38.1795,38.2337,88110.0
2019-06-19 15:50:00,42.34,42.41,42.33,42.34,270014.0,38.2337,38.2969,38.2247,38.2337,270014.0
2019-06-20 09:30:00,42.7,42.81,42.49,42.56,131371.0,38.5588,38.6581,38.3692,38.4324,131371.0
2019-06-20 09:40:00,42.55,42.71,42.55,42.67,186776.0,38.4233,38.5678,38.4233,38.5317,186776.0
2019-06-20 09:50:00,42.67,42.81,42.67,42.73,147232.0,38.5317,38.6581,38.5317,38.5859,147232.0
2019-06-20 10:00:00,42.73,42.8,42.72,42.75,98619.0,38.5859,38.6491,38.5769,38.6039,98619.0
2019-06-20 10:10:00,42.75,42.78,42.65,42.65,63773.0,38.6039,38.631,38.5136,38.5136,63773.0
2019-06-20 10:20:00,42.65,42.68,42.61,42.63,59003.0,38.5136,38.5407,38.4775,38.4956,59003.0
2019-06-20 10:30:00,42.63,42.66,42.55,42.56,74527.0,38.4956,38.5227,38.4233,38.4324,74527.0
2019-06-20 10:40:00,42.56,42.58,42.48,42.48,96598.0,38.4324,38.4504,38.3601,38.3601,96598.0
2019-06-20 10:50:00,42.48,42.52,42.44,42.44,102846.0,38.3601,38.3963,38.324,38.324,102846.0
2019-06-20 11:00:00,42.44,42.48,42.29,42.31,550577.0,38.324,38.3601,38.1886,38.2066,550577.0
2019-06-20 11:10:00,42.32,42.36,42.27,42.3,217065.0,38.2156,38.2518,38.1705,38.1976,217065.0
2019-06-20 11:20:00,42.3,42.3,42.25,42.26,248088.0,38.1976,38.1976,38.1524,38.1615,248088.0
2019-06-20 11:30:00,42.25,42.28,42.17,42.21,182604.0,38.1524,38.1795,38.0802,38.1163,182604.0
2019-06-20 11:40:00,42.21,42.28,42.17,42.27,206342.0,38.1163,38.1795,38.0802,38.1705,206342.0
2019-06-20 11:50:00,42.27,42.32,42.27,42.3,194707.0,38.1705,38.2156,38.1705,38.1976,194707.0
2019-06-20 12:00:00,42.3,42.32,42.28,42.28,83259.0,38.1976,38.2156,38.1795,38.1795,83259.0
2019-06-20 12:10:00,42.28,42.28,42.09,42.12,127296.0,38.1795,38.1795,38.008,38.035,127296.0
2019-06-20 12:20:00,42.12,42.27,42.1,42.23,116099.0,38.035,38.1705,38.017,38.1344,116099.0
2019-06-20 12:30:00,42.23,42.25,42.17,42.19,103382.0,38.1344,38.1524,38.0802,38.0983,103382.0
2019-06-20 12:40:00,42.18,42.24,42.18,42.21,186537.0,38.0892,38.1434,38.0892,38.1163,186537.0
2019-06-20 12:50:00,42.22,42.26,42.17,42.24,83984.0,38.1253,38.1615,38.0802,38.1434,83984.0
2019-06-20 13:00:00,42.25,42.29,42.23,42.28,62580.0,38.1524,38.1886,38.1344,38.1795,62580.0
2019-06-20 13:10:00,42.27,42.28,42.23,42.25,107386.0,38.1705,38.1795,38.1344,38.1524,107386.0
2019-06-20 13:20:00,42.25,42.27,42.22,42.27,112732.0,38.1524,38.1705,38.1253,38.1705,112732.0
2019-06-20 13:30:00,42.27,42.29,42.25,42.27,110071.0,38.1705,38.1886,38.1524,38.1705,110071.0
2019-06-20 13:40:00,42.27,42.33,42.26,42.33,90115.0,38.1705,38.2247,38.1615,38.2247,90115.0
2019-06-20 13:50:00,42.33,42.39,42.33,42.37,83508.0,38.2247,38.2789,38.2247,38.2608,83508.0
2019-06-20 14:00:00,42.36,42.4,42.35,42.36,300947.0,38.2518,38.2879,38.2427,38.2518,300947.0
2019-06-20 14:10:00,42.37,42.37,42.32,42.36,166177.0,38.2608,38.2608,38.2156,38.2518,166177.0
2019-06-20 14:20:00,42.36,42.43,42.34,42.42,118183.0,38.2518,38.315,38.2337,38.3059,118183.0
2019-06-20 14:30:00,42.42,42.44,42.4,42.43,272311.0,38.3059,38.324,38.2879,38.315,272311.0
2019-06-20 14:40:00,42.43,42.45,42.42,42.42,241932.0,38.315,38.333,38.3059,38.3059,241932.0
2019-06-20 14:50:00,42.42,42.46,42.4,42.44,276765.0,38.3059,38.3421,38.2879,38.324,276765.0
2019-06-20 15:00:00,42.44,42.48,42.42,42.44,134325.0,38.324,38.3601,38.3059,38.324,134325.0
2019-06-20 15:10:00,42.45,42.46,42.42,42.45,154459.0,38.333,38.3421,38.3059,38.333,154459.0
2019-06-20 15:20:00,42.45,42.51,42.44,42.5,119117.0,38.333,38.3872,38.324,38.3782,119117.0
2019-06-20 15:30:00,42.49,42.51,42.44,42.51,356782.0,38.3692,38.3872,38.324,38.3872,356782.0
2019-06-20 15:40:00,42.51,42.53,42.48,42.52,307440.0,38.3872,38.4053,38.3601,38.3963,307440.0
2019-06-20 15:50:00,42.52,42.56,42.5,42.53,1093016.0,38.3963,38.4324,38.3782,38.4053,1093016.0
2019-06-21 09:30:00,42.34,42.4,42.1,42.18,392868.0,38.4097,38.4641,38.192,38.2646,392868.0
2019-06-21 09:40:00,42.18,42.23,42.01,42.03,82705.0,38.2646,38.3099,38.1103,38.1285,82705.0
2019-06-21 09:50:00,42.02,42.07,41.95,42.04,61125.0,38.1194,38.1648,38.0559,38.1375,61125.0
2019-06-21 10:00:00,42.05,42.19,42.05,42.18,91752.0,38.1466,38.2736,38.1466,38.2646,91752.0
2019-06-21 10:10:00,42.17,42.21,42.09,42.16,67649.0,38.2555,38.2918,38.1829,38.2464,67649.0
2019-06-21 10:20:00,42.16,42.24,42.14,42.19,84495.0,38.2464,38.319,38.2283,38.2736,84495.0
2019-06-21 10:30:00,42.2,42.3,42.2,42.26,43127.0,38.2827,38.3734,38.2827,38.3371,43127.0
2019-06-21 10:40:00,42.27,42.34,42.25,42.31,61978.0,38.3462,38.4097,38.3281,38.3825,61978.0
2019-06-21 10:50:00,42.31,42.34,42.27,42.34,307049.0,38.3825,38.4097,38.3462,38.4097,307049.0
2019-06-21 11:00:00,42.34,42.48,42.33,42.43,83596.0,38.4097,38.5367,38.4006,38.4913,83596.0
2019-06-21 11:10:00,42.43,42.44,42.38,42.43,64886.0,38.4913,38.5004,38.446,38.4913,64886.0
2019-06-21 11:20:00,42.43,42.48,42.36,42.39,97849.0,38.4913,38.5367,38.4278,38.4551,97849.0
2019-06-21 11:30:00,42.38,42.44,42.37,42.38,166627.0,38.446,38.5004,38.4369,38.446,166627.0
2019-06-21 11:40:00,42.38,42.41,42.33,42.33,77426.0,38.446,38.4732,38.4006,38.4006,77426.0
2019-06-21 11:50:00,42.33,42.35,42.31,42.34,23873.0,38.4006,38.4188,38.3825,38.4097,23873.0
2019-06-21 12:00:00,42.34,42.39,42.33,42.37,20018.0,38.4097,38.4551,38.4006,38.4369,20018.0
2019-06-21 12:10:00,42.37,42.38,42.31,42.31,37882.0,38.4369,38.446,38.3825,38.3825,37882.0
2019-06-21 12:20:00,42.31,42.36,42.31,42.35,59584.0,38.3825,38.4278,38.3825,38.4188,59584.0
2019-06-21 12:30:00,42.35,42.42,42.33,42.41,82648.0,38.4188,38.4823,38.4006,38.4732,82648.0
2019-06-21 12:40:00,42.41,42.48,42.41,42.46,51567.0,38.4732,38.5367,38.4732,38.5186,51567.0
2019-06-21 12:50:00,42.45,42.49,42.45,42.47,107302.0,38.5095,38.5458,38.5095,38.5276,107302.0
2019-06-21 13:00:00,42.47,42.48,42.43,42.45,71969.0,38.5276,38.5367,38.4913,38.5095,71969.0
2019-06-21 13:10:00,42.44,42.46,42.39,42.41,38509.0,38.5004,38.5186,38.4551,38.4732,38509.0
2019-06-21 13:20:00,42.42,42.44,42.38,42.44,29094.0,38.4823,38.5004,38.446,38.5004,29094.0
2019-06-21 13:30:00,42.45,42.45,42.4,42.41,57449.0,38.5095,38.5095,38.4641,38.4732,57449.0
2019-06-21 13:40:00,42.41,42.47,42.4,42.47,39000.0,38.4732,38.5276,38.4641,38.5276,39000.0
2019-06-21 13:50:00,42.47,42.51,42.45,42.51,31869.0,38.5276,38.5639,38.5095,38.5639,31869.0
2019-06-21 14:00:00,42.51,42.53,42.47,42.49,60649.0,38.5639,38.5821,38.5276,38.5458,60649.0
2019-06-21 14:10:00,42.48,42.51,42.47,42.51,96072.0,38.5367,38.5639,38.5276,38.5639,96072.0
2019-06-21 14:20:00,42.5,42.52,42.48,42.5,55007.0,38.5548,38.573,38.5367,38.5548,55007.0
2019-06-21 14:30:00,42.5,42.52,42.49,42.51,47223.0,38.5548,38.573,38.5458,38.5639,47223.0
2019-06-21 14:40:00,42.51,42.52,42.48,42.52,62142.0,38.5639,38.573,38.5367,38.573,62142.0
2019-06-21 14:50:00,42.52,42.56,42.52,42.53,54802.0,38.573,38.6093,38.573,38.5821,54802.0
2019-06-21 15:00:00,42.53,42.54,42.49,42.53,65095.0,38.5821,38.5911,38.5458,38.5821,65095.0
2019-06-21 15:10:00,42.53,42.54,42.43,42.43,394902.0,38.5821,38.5911,38.4913,38.4913,394902.0
2019-06-21 15:20:00,42.43,42.44,42.4,42.42,315364.0,38.4913,38.5004,38.4641,38.4823,315364.0
2019-06-21 15:30:00,42.42,42.44,42.37,42.38,396146.0,38.4823,38.5004,38.4369,38.446,396146.0
2019-06-21 15:40:00,42.38,42.42,42.31,42.32,356749.0,38.446,38.4823,38.3825,38.3916,356749.0
2019-06-21 15:50:00,42.32,42.36,42.29,42.33,468612.0,38.3916,38.4278,38.3643,38.4006,468612.0
2019-06-24 09:30:00,42.3,42.4,42.14,42.19,221149.0,38.3734,38.4641,38.2283,38.2736,221149.0
2019-06-24 09:40:00,42.19,42.24,42.14,42.2,250435.0,38.2736,38.319,38.2283,38.2827,250435.0
2019-06-24 09:50:00,42.2,42.24,42.1,42.16,239850.0,38.2827,38.319,38.192,38.2464,239850.0
2019-06-24 10:00:00,42.16,42.24,42.13,42.2,146683.0,38.2464,38.319,38.2192,38.2827,146683.0
2019-06-24 10:10:00,42.21,42.29,42.15,42.15,116581.0,38.2918,38.3643,38.2373,38.2373,116581.0
2019-06-24 10:20:00,42.15,42.17,42.1,42.17,200011.0,38.2373,38.2555,38.192,38.2555,200011.0
2019-06-24 10:30:00,42.18,42.19,42.04,42.04,63196.0,38.2646,38.2736,38.1375,38.1375,63196.0
2019-06-24 10:40:00,42.04,42.07,41.97,41.98,49335.0,38.1375,38.1648,38.074,38.0831,49335.0
2019-06-24 10:50:00,41.98,42.01,41.92,41.94,325762.0,38.0831,38.1103,38.0287,38.0468,325762.0
2019-06-24 11:00:00,41.94,42.03,41.94,42.02,74128.0,38.0468,38.1285,38.0468,38.1194,74128.0
2019-06-24 11:10:00,42.04,42.07,42.0,42.0,67060.0,38.1375,38.1648,38.1013,38.1013,67060.0
2019-06-24 11:20:00,42.0,42.05,41.95,42.04,79754.0,38.1013,38.1466,38.0559,38.1375,79754.0
2019-06-24 11:30:00,42.04,42.05,41.97,42.0,72557.0,38.1375,38.1466,38.074,38.1013,72557.0
2019-06-24 11:40:00,41.99,42.02,41.95,42.0,69724.0,38.0922,38.1194,38.0559,38.1013,69724.0
2019-06-24 11:50:00,42.0,42.01,41.9,41.91,94569.0,38.1013,38.1103,38.0105,38.0196,94569.0
2019-06-24 12:00:00,41.92,41.94,41.88,41.91,90107.0,38.0287,38.0468,37.9924,38.0196,90107.0
2019-06-24 12:10:00,41.91,41.92,41.87,41.91,160233.0,38.0196,38.0287,37.9833,38.0196,160233.0
2019-06-24 12:20:00,41.91,41.93,41.87,41.9,146688.0,38.0196,38.0378,37.9833,38.0105,146688.0
2019-06-24 12:30:00,41.91,41.92,41.86,41.86,70420.0,38.0196,38.0287,37.9743,37.9743,70420.0
2019-06-24 12:40:00,41.86,41.89,41.85,41.88,80509.0,37.9743,38.0015,37.9652,37.9924,80509.0
2019-06-24 12:50:00,41.88,41.88,41.83,41.84,47514.0,37.9924,37.9924,37.947,37.9561,47514.0
2019-06-24 13:00:00,41.84,41.87,41.83,41.84,64991.0,37.9561,37.9833,37.947,37.9561,64991.0
2019-06-24 13:10:00,41.84,41.84,41.8,41.81,54805.0,37.9561,37.9561,37.9198,37.9289,54805.0
2019-06-24 13:20:00,41.81,41.81,41.78,41.81,92192.0,37.9289,37.9289,37.9017,37.9289,92192.0
2019-06-24 13:30:00,41.81,41.87,41.79,41.86,64175.0,37.9289,37.9833,37.9108,37.9743,64175.0
2019-06-24 13:40:00,41.86,41.87,41.79,41.81,71912.0,37.9743,37.9833,37.9108,37.9289,71912.0
2019-06-24 13:50:00,41.81,41.82,41.78,41.8,28033.0,37.9289,37.938,37.9017,37.9198,28033.0
2019-06-24 14:00:00,41.81,41.84,41.8,41.84,65011.0,37.9289,37.9561,37.9198,37.9561,65011.0
2019-06-24 14:10:00,41.84,41.85,41.82,41.83,55778.0,37.9561,37.9652,37.938,37.947,55778.0
2019-06-24 14:20:00,41.82,41.83,41.76,41.79,102131.0,37.938,37.947,37.8835,37.9108,102131.0
2019-06-24 14:30:00,41.79,41.81,41.75,41.77,43899.0,37.9108,37.9289,37.8745,37.8926,43899.0
2019-06-24 14:40:00,41.78,41.79,41.72,41.74,121523.0,37.9017,37.9108,37.8473,37.8654,121523.0
2019-06-24 14:50:00,41.74,41.78,41.73,41.74,61284.0,37.8654,37.9017,37.8563,37.8654,61284.0
2019-06-24 15:00:00,41.74,41.76,41.7,41.7,86193.0,37.8654,37.8835,37.8291,37.8291,86193.0
2019-06-24 15:10:00,41.7,41.73,41.65,41.66,341233.0,37.8291,37.8563,37.7837,37.7928,341233.0
2019-06-24 15:20:00,41.66,41.72,41.65,41.65,251327.0,37.7928,37.8473,37.7837,37.7837,251327.0
2019-06-24 15:30:00,41.66,41.69,41.64,41.65,244795.0,37.7928,37.82,37.7747,37.7837,244795.0
2019-06-24 15:40:00,41.65,41.68,41.64,41.66,254643.0,37.7837,37.811,37.7747,37.7928,254643.0
2019-06-24 15:50:00,41.66,41.69,41.63,41.64,557633.0,37.7928,37.82,37.7656,37.7747,557633.0
2019-06-25 09:30:00,41.76,41.78,41.53,41.53,53220.0,37.8835,37.9017,37.6749,37.6749,53220.0
2019-06-25 09:40:00,41.52,41.55,41.44,41.49,86998.0,37.6658,37.693,37.5932,37.6386,86998.0
2019-06-25 09:50:00,41.49,41.7,41.48,41.69,54450.0,37.6386,37.8291,37.6295,37.82,54450.0
2019-06-25 10:00:00,41.68,41.76,41.63,41.71,87627.0,37.811,37.8835,37.7656,37.8382,87627.0
2019-06-25 10:10:00,41.72,41.74,41.61,41.62,80294.0,37.8473,37.8654,37.7475,37.7565,80294.0
2019-06-25 10:20:00,41.62,41.67,41.57,41.65,68926.0,37.7565,37.8019,37.7112,37.7837,68926.0
2019-06-25 10:30:00,41.64,41.71,41.62,41.64,126867.0,37.7747,37.8382,37.7565,37.7747,126867.0
2019-06-25 10:40:00,41.64,41.67,41.55,41.55,36622.0,37.7747,37.8019,37.693,37.693,36622.0
2019-06-25 10:50:00,41.56,41.61,41.53,41.58,36989.0,37.7021,37.7475,37.6749,37.7202,36989.0
2019-06-25 11:00:00,41.59,41.6,41.52,41.58,138636.0,37.7293,37.7384,37.6658,37.7202,138636.0
2019-06-25 11:10:00,41.58,41.61,41.54,41.57,62418.0,37.7202,37.7475,37.684,37.7112,62418.0
2019-06-25 11:20:00,41.57,41.61,41.56,41.57,41009.0,37.7112,37.7475,37.7021,37.7112,41009.0
2019-06-25 11:30:00,41.58,41.61,41.54,41.57,56259.0,37.7202,37.7475,37.684,37.7112,56259.0
2019-06-25 11:40:00,41.59,41.61,41.57,41.57,29019.0,37.7293,37.7475,37.7112,37.7112,29019.0
2019-06-25 11:50:00,41.57,41.59,41.51,41.58,148510.0,37.7112,37.7293,37.6567,37.7202,148510.0
2019-06-25 12:00:00,41.59,41.68,41.58,41.67,58842.0,37.7293,37.811,37.7202,37.8019,58842.0
2019-06-25 12:10:00,41.66,41.68,41.62,41.65,30448.0,37.7928,37.811,37.7565,37.7837,30448.0
2019-06-25 12:20:00,41.65,41.66,41.57,41.6,345547.0,37.7837,37.7928,37.7112,37.7384,345547.0
2019-06-25 12:30:00,41.6,41.6,41.5,41.5,122883.0,37.7384,37.7384,37.6477,37.6477,122883.0
2019-06-25 12:40:00,41.5,41.51,41.45,41.51,114394.0,37.6477,37.6567,37.6023,37.6567,114394.0
2019-06-25 12:50:00,41.51,41.51,41.45,41.46,128008.0,37.6567,37.6567,37.6023,37.6114,128008.0
2019-06-25 13:00:00,41.46,41.48,41.39,41.47,85583.0,37.6114,37.6295,37.5479,37.6205,85583.0
2019-06-25 13:10:00,41.47,41.5,41.43,41.48,32969.0,37.6205,37.6477,37.5842,37.6295,32969.0
2019-06-25 13:20:00,41.48,41.52,41.44,41.5,42578.0,37.6295,37.6658,37.5932,37.6477,42578.0
2019-06-25 13:30:00,41.49,41.54,41.47,41.53,37169.0,37.6386,37.684,37.6205,37.6749,37169.0
2019-06-25 13:40:00,41.53,41.58,41.52,41.52,36429.0,37.6749,37.7202,37.6658,37.6658,36429.0
2019-06-25 13:50:00,41.51,41.52,41.47,41.48,38071.0,37.6567,37.6658,37.6205,37.6295,38071.0
2019-06-25 14:00:00,41.47,41.49,41.45,41.47,26460.0,37.6205,37.6386,37.6023,37.6205,26460.0
2019-06-25 14:10:00,41.47,41.52,41.45,41.52,26280.0,37.6205,37.6658,37.6023,37.6658,26280.0
2019-06-25 14:20:00,41.51,41.51,41.43,41.43,26697.0,37.6567,37.6567,37.5842,37.5842,26697.0
2019-06-25 14:30:00,41.43,41.45,41.33,41.38,24279.0,37.5842,37.6023,37.4935,37.5388,24279.0
2019-06-25 14:40:00,41.37,41.41,41.33,41.39,55726.0,37.5297,37.566,37.4935,37.5479,55726.0
2019-06-25 14:50:00,41.39,41.43,41.36,41.43,47695.0,37.5479,37.5842,37.5207,37.5842,47695.0
2019-06-25 15:00:00,41.42,41.5,41.42,41.45,70075.0,37.5751,37.6477,37.5751,37.6023,70075.0
2019-06-25 15:10:00,41.46,41.47,41.36,41.36,39423.0,37.6114,37.6205,37.5207,37.5207,39423.0
2019-06-25 15:20:00,41.36,41.48,41.35,41.46,82393.0,37.5207,37.6295,37.5116,37.6114,82393.0
2019-06-25 15:30:00,41.46,41.47,41.41,41.46,47938.0,37.6114,37.6205,37.566,37.6114,47938.0
2019-06-25 15:40:00,41.46,41.47,41.37,41.41,144881.0,37.6114,37.6205,37.5297,37.566,144881.0
2019-06-25 15:50:00,41.4,41.43,41.35,41.4,395580.0,37.557,37.5842,37.5116,37.557,395580.0
2019-06-26 09:30:00,41.58,41.69,41.49,41.56,192589.0,37.7202,37.82,37.6386,37.7021,192589.0
2019-06-26 09:40:00,41.56,41.74,41.55,41.64,92696.0,37.7021,37.8654,37.693,37.7747,92696.0
2019-06-26 09:50:00,41.64,41.71,41.6,41.63,57198.0,37.7747,37.8382,37.7384,37.7656,57198.0
2019-06-26 10:00:00,41.63,41.74,41.6,41.64,82335.0,37.7656,37.8654,37.7384,37.7747,82335.0
2019-06-26 10:10:00,41.64,41.69,41.61,41.69,61332.0,37.7747,37.82,37.7475,37.82,61332.0
2019-06-26 10:20:00,41.69,41.74,41.63,41.73,48622.0,37.82,37.8654,37.7656,37.8563,48622.0
2019-06-26 10:30:00,41.74,41.83,41.74,41.81,267406.0,37.8654,37.947,37.8654,37.9289,267406.0
2019-06-26 10:40:00,41.8,41.87,41.79,41.85,110640.0,37.9198,37.9833,37.9108,37.9652,110640.0
2019-06-26 10:50:00,41.85,41.87,41.72,41.76,128783.0,37.9652,37.9833,37.8473,37.8835,128783.0
2019-06-26 11:00:00,41.75,41.78,41.72,41.77,95019.0,37.8745,37.9017,37.8473,37.8926,95019.0
2019-06-26 11:10:00,41.76,41.77,41.7,41.74,54597.0,37.8835,37.8926,37.8291,37.8654,54597.0
2019-06-26 11:20:00,41.73,41.8,41.73,41.8,60455.0,37.8563,37.9198,37.8563,37.9198,60455.0
2019-06-26 11:30:00,41.81,41.85,41.78,41.8,147994.0,37.9289,37.9652,37.9017,37.9198,147994.0
2019-06-26 11:40:00,41.79,41.84,41.75,41.84,59016.0,37.9108,37.9561,37.8745,37.9561,59016.0
2019-06-26 11:50:00,41.83,41.84,41.76,41.84,43122.0,37.947,37.9561,37.8835,37.9561,43122.0
2019-06-26 12:00:00,41.85,41.87,41.78,41.79,56989.0,37.9652,37.9833,37.9017,37.9108,56989.0
2019-06-26 12:10:00,41.79,41.8,41.74,41.76,36944.0,37.9108,37.9198,37.8654,37.8835,36944.0
2019-06-26 12:20:00,41.76,41.81,41.71,41.8,136443.0,37.8835,37.9289,37.8382,37.9198,136443.0
2019-06-26 12:30:00,41.81,41.82,41.78,41.79,79238.0,37.9289,37.938,37.9017,37.9108,79238.0
2019-06-26 12:40:00,41.78,41.8,41.76,41.77,22323.0,37.9017,37.9198,37.8835,37.8926,22323.0
2019-06-26 12:50:00,41.77,41.79,41.75,41.75,19560.0,37.8926,37.9108,37.8745,37.8745,19560.0
2019-06-26 13:00:00,41.75,41.76,41.71,41.74,26871.0,37.8745,37.8835,37.8382,37.8654,26871.0
2019-06-26 13:10:00,41.75,41.77,41.73,41.75,30995.0,37.8745,37.8926,37.8563,37.8745,30995.0
2019-06-26 13:20:00,41.75,41.8,41.74,41.75,142795.0,37.8745,37.9198,37.8654,37.8745,142795.0
2019-06-26 13:30:00,41.75,41.76,41.65,41.69,96275.0,37.8745,37.8835,37.7837,37.82,96275.0
2019-06-26 13:40:00,41.68,41.69,41.61,41.64,38368.0,37.811,37.82,37.7475,37.7747,38368.0
2019-06-26 13:50:00,41.63,41.67,41.62,41.66,81022.0,37.7656,37.8019,37.7565,37.7928,81022.0
2019-06-26 14:00:00,41.67,41.67,41.63,41.64,39969.0,37.8019,37.8019,37.7656,37.7747,39969.0
2019-06-26 14:10:00,41.65,41.71,41.64,41.71,85578.0,37.7837,37.8382,37.7747,37.8382,85578.0
2019-06-26 14:20:00,41.71,41.73,41.67,41.72,118522.0,37.8382,37.8563,37.8019,37.8473,118522.0
2019-06-26 14:30:00,41.71,41.72,41.65,41.66,36945.0,37.8382,37.8473,37.7837,37.7928,36945.0
2019-06-26 14:40:00,41.66,41.66,41.62,41.63,57941.0,37.7928,37.7928,37.7565,37.7656,57941.0
2019-06-26 14:50:00,41.63,41.69,41.6,41.67,51663.0,37.7656,37.82,37.7384,37.8019,51663.0
2019-06-26 15:00:00,41.68,41.72,41.67,41.68,49123.0,37.811,37.8473,37.8019,37.811,49123.0
2019-06-26 15:10:00,41.67,41.72,41.67,41.68,72563.0,37.8019,37.8473,37.8019,37.811,72563.0
2019-06-26 15:20:00,41.68,41.69,41.65,41.66,90093.0,37.811,37.82,37.7837,37.7928,90093.0
2019-06-26 15:30:00,41.65,41.68,41.63,41.68,138298.0,37.7837,37.811,37.7656,37.811,138298.0
2019-06-26 15:40:00,41.68,41.7,41.66,41.69,343480.0,37.811,37.8291,37.7928,37.82,343480.0
2019-06-26 15:50:00,41.68,41.68,41.58,41.58,540407.0,37.811,37.811,37.7202,37.7202,540407.0
2019-06-27 09:30:00,41.76,41.88,41.66,41.68,108214.0,37.8835,37.9924,37.7928,37.811,108214.0
2019-06-27 09:40:00,41.67,41.73,41.63,41.69,59308.0,37.8019,37.8563,37.7656,37.82,59308.0
2019-06-27 09:50:00,41.7,41.75,41.68,41.7,29243.0,37.8291,37.8745,37.811,37.8291,29243.0
2019-06-27 10:00:00,41.7,41.72,41.64,41.72,47228.0,37.8291,37.8473,37.7747,37.8473,47228.0
2019-06-27 10:10:00,41.72,41.72,41.63,41.68,55942.0,37.8473,37.8473,37.7656,37.811,55942.0
2019-06-27 10:20:00,41.69,41.83,41.68,41.81,83376.0,37.82,37.947,37.811,37.9289,83376.0
2019-06-27 10:30:00,41.82,41.82,41.69,41.7,47208.0,37.938,37.938,37.82,37.8291,47208.0
2019-06-27 10:40:00,41.7,41.75,41.69,41.74,59336.0,37.8291,37.8745,37.82,37.8654,59336.0
2019-06-27 10:50:00,41.74,41.81,41.72,41.75,32681.0,37.8654,37.9289,37.8473,37.8745,32681.0
2019-06-27 11:00:00,41.76,41.76,41.72,41.74,52757.0,37.8835,37.8835,37.8473,37.8654,52757.0
2019-06-27 11:10:00,41.75,41.78,41.68,41.7,86194.0,37.8745,37.9017,37.811,37.8291,86194.0
2019-06-27 11:20:00,41.7,41.74,41.64,41.71,49345.0,37.8291,37.8654,37.7747,37.8382,49345.0
2019-06-27 11:30:00,41.7,41.74,41.68,41.73,36892.0,37.8291,37.8654,37.811,37.8563,36892.0
2019-06-27 11:40:00,41.73,41.81,41.73,41.75,245213.0,37.8563,37.9289,37.8563,37.8745,245213.0
2019-06-27 11:50:00,41.75,41.78,41.71,41.77,43895.0,37.8745,37.9017,37.8382,37.8926,43895.0
2019-06-27 12:00:00,41.78,41.81,41.77,41.77,29004.0,37.9017,37.9289,37.8926,37.8926,29004.0
2019-06-27 12:10:00,41.77,41.87,41.76,41.85,91356.0,37.8926,37.9833,37.8835,37.9652,91356.0
2019-06-27 12:20:00,41.84,41.9,41.82,41.89,103720.0,37.9561,38.0105,37.938,38.0015,103720.0
2019-06-27 12:30:00,41.89,41.93,41.88,41.91,84550.0,38.0015,38.0378,37.9924,38.0196,84550.0
2019-06-27 12:40:00,41.91,41.91,41.88,41.89,94320.0,38.0196,38.0196,37.9924,38.0015,94320.0
2019-06-27 12:50:00,41.88,41.95,41.86,41.94,33046.0,37.9924,38.0559,37.9743,38.0468,33046.0
2019-06-27 13:00:00,41.94,42.01,41.93,42.0,75462.0,38.0468,38.1103,38.0378,38.1013,75462.0
2019-06-27 13:10:00,42.0,42.03,41.99,42.0,56462.0,38.1013,38.1285,38.0922,38.1013,56462.0
2019-06-27 13:20:00,42.0,42.02,41.99,42.01,41001.0,38.1013,38.1194,38.0922,38.1103,41001.0
2019-06-27 13:30:00,42.0,42.08,41.99,42.04,51105.0,38.1013,38.1738,38.0922,38.1375,51105.0
2019-06-27 13:40:00,42.05,42.08,42.02,42.05,68707.0,38.1466,38.1738,38.1194,38.1466,68707.0
2019-06-27 13:50:00,42.05,42.11,42.04,42.08,66399.0,38.1466,38.201,38.1375,38.1738,66399.0
2019-06-27 14:00:00,42.07,42.12,42.05,42.11,43366.0,38.1648,38.2101,38.1466,38.201,43366.0
2019-06-27 14:10:00,42.12,42.25,42.11,42.24,122619.0,38.2101,38.3281,38.201,38.319,122619.0
2019-06-27 14:20:00,42.25,42.25,42.21,42.23,50153.0,38.3281,38.3281,38.2918,38.3099,50153.0
2019-06-27 14:30:00,42.23,42.26,42.17,42.18,66027.0,38.3099,38.3371,38.2555,38.2646,66027.0
2019-06-27 14:40:00,42.17,42.21,42.15,42.15,97509.0,38.2555,38.2918,38.2373,38.2373,97509.0
2019-06-27 14:50:00,42.16,42.17,42.12,42.15,110268.0,38.2464,38.2555,38.2101,38.2373,110268.0
2019-06-27 15:00:00,42.14,42.16,42.11,42.15,94221.0,38.2283,38.2464,38.201,38.2373,94221.0
2019-06-27 15:10:00,42.15,42.21,42.15,42.17,88347.0,38.2373,38.2918,38.2373,38.2555,88347.0
2019-06-27 15:20:00,42.16,42.17,42.11,42.12,257010.0,38.2464,38.2555,38.201,38.2101,257010.0
2019-06-27 15:30:00,42.12,42.15,42.09,42.14,201134.0,38.2101,38.2373,38.1829,38.2283,201134.0
2019-06-27 15:40:00,42.14,42.15,42.08,42.09,248605.0,38.2283,38.2373,38.1738,38.1829,248605.0
2019-06-27 15:50:00,42.09,42.16,42.08,42.13,737652.0,38.1829,38.2464,38.1738,38.2192,737652.0
2019-06-28 09:30:00,42.15,42.4,42.15,42.38,149049.0,38.2373,38.4641,38.2373,38.446,149049.0
2019-06-28 09:40:00,42.39,42.4,42.2,42.22,67564.0,38.4551,38.4641,38.2827,38.3008,67564.0
2019-06-28 09:50:00,42.21,42.36,42.19,42.35,47323.0,38.2918,38.4278,38.2736,38.4188,47323.0
2019-06-28 10:00:00,42.32,42.34,42.25,42.33,91145.0,38.3916,38.4097,38.3281,38.4006,91145.0
2019-06-28 10:10:00,42.33,42.46,42.29,42.41,100283.0,38.4006,38.5186,38.3643,38.4732,100283.0
2019-06-28 10:20:00,42.42,42.44,42.36,42.41,72773.0,38.4823,38.5004,38.4278,38.4732,72773.0
2019-06-28 10:30:00,42.41,42.47,42.38,42.47,72648.0,38.4732,38.5276,38.446,38.5276,72648.0
2019-06-28 10:40:00,42.46,42.48,42.42,42.43,116654.0,38.5186,38.5367,38.4823,38.4913,116654.0
2019-06-28 10:50:00,42.43,42.45,42.36,42.36,71810.0,38.4913,38.5095,38.4278,38.4278,71810.0
2019-06-28 11:00:00,42.35,42.39,42.33,42.37,243858.0,38.4188,38.4551,38.4006,38.4369,243858.0
2019-06-28 11:10:00,42.37,42.4,42.35,42.38,39184.0,38.4369,38.4641,38.4188,38.446,39184.0
2019-06-28 11:20:00,42.38,42.43,42.37,42.4,36654.0,38.446,38.4913,38.4369,38.4641,36654.0
2019-06-28 11:30:00,42.41,42.45,42.35,42.42,67968.0,38.4732,38.5095,38.4188,38.4823,67968.0
2019-06-28 11:40:00,42.41,42.46,42.41,42.46,28277.0,38.4732,38.5186,38.4732,38.5186,28277.0
2019-06-28 11:50:00,42.46,42.51,42.45,42.49,24143.0,38.5186,38.5639,38.5095,38.5458,24143.0
2019-06-28 12:00:00,42.48,42.52,42.46,42.48,34378.0,38.5367,38.573,38.5186,38.5367,34378.0
2019-06-28 12:10:00,42.48,42.51,42.47,42.51,63206.0,38.5367,38.5639,38.5276,38.5639,63206.0
2019-06-28 12:20:00,42.5,42.54,42.49,42.52,61575.0,38.5548,38.5911,38.5458,38.573,61575.0
2019-06-28 12:30:00,42.53,42.53,42.5,42.51,35707.0,38.5821,38.5821,38.5548,38.5639,35707.0
2019-06-28 12:40:00,42.51,42.54,42.49,42.53,25808.0,38.5639,38.5911,38.5458,38.5821,25808.0
2019-06-28 12:50:00,42.54,42.57,42.53,42.55,66302.0,38.5911,38.6183,38.5821,38.6002,66302.0
2019-06-28 13:00:00,42.55,42.55,42.49,42.5,101264.0,38.6002,38.6002,38.5458,38.5548,101264.0
2019-06-28 13:10:00,42.49,42.52,42.47,42.5,21142.0,38.5458,38.573,38.5276,38.5548,21142.0
2019-06-28 13:20:00,42.5,42.5,42.47,42.5,49781.0,38.5548,38.5548,38.5276,38.5548,49781.0
2019-06-28 13:30:00,42.49,42.54,42.49,42.54,70235.0,38.5458,38.5911,38.5458,38.5911,70235.0
2019-06-28 13:40:00,42.54,42.55,42.5,42.51,30295.0,38.5911,38.6002,38.5548,38.5639,30295.0
2019-06-28 13:50:00,42.51,42.51,42.46,42.48,22214.0,38.5639,38.5639,38.5186,38.5367,22214.0
2019-06-28 14:00:00,42.47,42.49,42.44,42.46,70844.0,38.5276,38.5458,38.5004,38.5186,70844.0
2019-06-28 14:10:00,42.46,42.46,42.41,42.42,151885.0,38.5186,38.5186,38.4732,38.4823,151885.0
2019-06-28 14:20:00,42.42,42.48,42.42,42.47,35270.0,38.4823,38.5367,38.4823,38.5276,35270.0
2019-06-28 14:30:00,42.47,42.48,42.45,42.46,25393.0,38.5276,38.5367,38.5095,38.5186,25393.0
2019-06-28 14:40:00,42.46,42.48,42.43,42.44,108600.0,38.5186,38.5367,38.4913,38.5004,108600.0
2019-06-28 14:50:00,42.44,42.46,42.39,42.43,85397.0,38.5004,38.5186,38.4551,38.4913,85397.0
2019-06-28 15:00:00,42.43,42.44,42.41,42.42,35790.0,38.4913,38.5004,38.4732,38.4823,35790.0
2019-06-28 15:10:00,42.42,42.43,42.37,42.38,257750.0,38.4823,38.4913,38.4369,38.446,257750.0
2019-06-28 15:20:00,42.38,42.39,42.35,42.36,82832.0,38.446,38.4551,38.4188,38.4278,82832.0
2019-06-28 15:30:00,42.36,42.37,42.3,42.35,353037.0,38.4278,38.4369,38.3734,38.4188,353037.0
2019-06-28 15:40:00,42.36,42.39,42.34,42.38,358179.0,38.4278,38.4551,38.4097,38.446,358179.0
2019-06-28 15:50:00,42.38,42.46,42.34,42.39,2021722.0,38.446,38.5186,38.4097,38.4551,2021722.0
2019-07-01 09:30:00,43.03,43.39,42.95,43.17,192058.0,39.0356,39.3622,38.9631,39.1627,192058.0
2019-07-01 09:40:00,43.16,43.28,43.02,43.1,336685.0,39.1536,39.2624,39.0266,39.0991,336685.0
2019-07-01 09:50:00,43.1,43.14,42.92,42.97,97578.0,39.0991,39.1354,38.9359,38.9812,97578.0
2019-07-01 10:00:00,42.97,43.03,42.94,42.95,45699.0,38.9812,39.0356,38.954,38.9631,45699.0
2019-07-01 10:10:00,42.96,42.97,42.88,42.93,83778.0,38.9721,38.9812,38.8996,38.9449,83778.0
2019-07-01 10:20:00,42.94,43.0,42.83,42.86,41774.0,38.954,39.0084,38.8542,38.8814,41774.0
2019-07-01 10:30:00,42.87,42.88,42.75,42.82,60172.0,38.8905,38.8996,38.7816,38.8451,60172.0
2019-07-01 10:40:00,42.82,42.87,42.78,42.84,364001.0,38.8451,38.8905,38.8089,38.8633,364001.0
2019-07-01 10:50:00,42.84,42.87,42.8,42.83,109799.0,38.8633,38.8905,38.827,38.8542,109799.0
2019-07-01 11:00:00,42.84,42.87,42.67,42.69,83749.0,38.8633,38.8905,38.7091,38.7272,83749.0
2019-07-01 11:10:00,42.68,42.7,42.53,42.56,248614.0,38.7181,38.7363,38.5821,38.6093,248614.0
2019-07-01 11:20:00,42.56,42.57,42.47,42.51,83077.0,38.6093,38.6183,38.5276,38.5639,83077.0
2019-07-01 11:30:00,42.52,42.62,42.5,42.62,79993.0,38.573,38.6637,38.5548,38.6637,79993.0
2019-07-01 11:40:00,42.61,42.61,42.48,42.5,59122.0,38.6546,38.6546,38.5367,38.5548,59122.0
2019-07-01 11:50:00,42.5,42.55,42.49,42.5,66215.0,38.5548,38.6002,38.5458,38.5548,66215.0
2019-07-01 12:00:00,42.51,42.58,42.5,42.54,36734.0,38.5639,38.6274,38.5548,38.5911,36734.0
2019-07-01 12:10:00,42.54,42.57,42.51,42.57,51754.0,38.5911,38.6183,38.5639,38.6183,51754.0
2019-07-01 12:20:00,42.57,42.58,42.52,42.54,25458.0,38.6183,38.6274,38.573,38.5911,25458.0
2019-07-01 12:30:00,42.54,42.54,42.47,42.48,58349.0,38.5911,38.5911,38.5276,38.5367,58349.0
2019-07-01 12:40:00,42.48,42.5,42.45,42.45,53493.0,38.5367,38.5548,38.5095,38.5095,53493.0
2019-07-01 12:50:00,42.45,42.46,42.36,42.37,216585.0,38.5095,38.5186,38.4278,38.4369,216585.0
2019-07-01 13:00:00,42.37,42.38,42.26,42.26,668399.0,38.4369,38.446,38.3371,38.3371,668399.0
2019-07-01 13:10:00,42.26,42.26,42.18,42.26,242389.0,38.3371,38.3371,38.2646,38.3371,242389.0
2019-07-01 13:20:00,42.26,42.27,42.23,42.27,129173.0,38.3371,38.3462,38.3099,38.3462,129173.0
2019-07-01 13:30:00,42.27,42.28,42.21,42.23,158930.0,38.3462,38.3553,38.2918,38.3099,158930.0
2019-07-01 13:40:00,42.23,42.23,42.17,42.23,140741.0,38.3099,38.3099,38.2555,38.3099,140741.0
2019-07-01 13:50:00,42.23,42.27,42.21,42.25,129574.0,38.3099,38.3462,38.2918,38.3281,129574.0
2019-07-01 14:00:00,42.26,42.27,42.21,42.22,58293.0,38.3371,38.3462,38.2918,38.3008,58293.0
2019-07-01 14:10:00,42.22,42.27,42.19,42.26,113151.0,38.3008,38.3462,38.2736,38.3371,113151.0
2019-07-01 14:20:00,42.26,42.27,42.18,42.19,130617.0,38.3371,38.3462,38.2646,38.2736,130617.0
2019-07-01 14:30:00,42.19,42.29,42.17,42.28,56835.0,38.2736,38.3643,38.2555,38.3553,56835.0
2019-07-01 14:40:00,42.28,42.32,42.27,42.3,92199.0,38.3553,38.3916,38.3462,38.3734,92199.0
2019-07-01 14:50:00,42.3,42.32,42.26,42.26,59436.0,38.3734,38.3916,38.3371,38.3371,59436.0
2019-07-01 15:00:00,42.26,42.34,42.24,42.34,78825.0,38.3371,38.4097,38.319,38.4097,78825.0
2019-07-01 15:10:00,42.34,42.4,42.33,42.38,68128.0,38.4097,38.4641,38.4006,38.446,68128.0
2019-07-01 15:20:00,42.38,42.4,42.36,42.36,76775.0,38.446,38.4641,38.4278,38.4278,76775.0
2019-07-01 15:30:00,42.36,42.42,42.36,42.42,106484.0,38.4278,38.4823,38.4278,38.4823,106484.0
2019-07-01 15:40:00,42.42,42.44,42.37,42.4,135014.0,38.4823,38.5004,38.4369,38.4641,135014.0
2019-07-01 15:50:00,42.4,42.46,42.39,42.45,427768.0,38.4641,38.5186,38.4551,38.5095,427768.0
2019-07-02 09:30:00,42.46,42.49,42.1,42.28,72456.0,38.5186,38.5458,38.192,38.3553,72456.0
2019-07-02 09:40:00,42.27,42.28,42.15,42.24,82619.0,38.3462,38.3553,38.2373,38.319,82619.0
2019-07-02 09:50:00,42.22,42.31,42.18,42.31,57199.0,38.3008,38.3825,38.2646,38.3825,57199.0
2019-07-02 10:00:00,42.31,42.37,42.21,42.24,39333.0,38.3825,38.4369,38.2918,38.319,39333.0
2019-07-02 10:10:00,42.24,42.27,42.18,42.26,75890.0,38.319,38.3462,38.2646,38.3371,75890.0
2019-07-02 10:20:00,42.26,42.31,42.24,42.31,29440.0,38.3371,38.3825,38.319,38.3825,29440.0
2019-07-02 10:30:00,42.31,42.35,42.27,42.27,17746.0,38.3825,38.4188,38.3462,38.3462,17746.0
2019-07-02 10:40:00,42.26,42.28,42.22,42.22,21194.0,38.3371,38.3553,38.3008,38.3008,21194.0
2019-07-02 10:50:00,42.22,42.27,42.2,42.22,65152.0,38.3008,38.3462,38.2827,38.3008,65152.0
2019-07-02 11:00:00,42.23,42.23,42.17,42.18,30867.0,38.3099,38.3099,38.2555,38.2646,30867.0
2019-07-02 11:10:00,42.18,42.2,42.15,42.16,38440.0,38.2646,38.2827,38.2373,38.2464,38440.0
2019-07-02 11:20:00,42.17,42.21,42.14,42.18,125862.0,38.2555,38.2918,38.2283,38.2646,125862.0
2019-07-02 11:30:00,42.18,42.18,42.08,42.08,108230.0,38.2646,38.2646,38.1738,38.1738,108230.0
2019-07-02 11:40:00,42.07,42.08,42.03,42.05,49192.0,38.1648,38.1738,38.1285,38.1466,49192.0
2019-07-02 11:50:00,42.06,42.07,42.02,42.03,173629.0,38.1557,38.1648,38.1194,38.1285,173629.0
2019-07-02 12:00:00,42.03,42.05,41.96,42.05,150581.0,38.1285,38.1466,38.065,38.1466,150581.0
2019-07-02 12:10:00,42.05,42.07,42.0,42.04,45329.0,38.1466,38.1648,38.1013,38.1375,45329.0
2019-07-02 12:20:00,42.04,42.08,42.0,42.02,56268.0,38.1375,38.1738,38.1013,38.1194,56268.0
2019-07-02 12:30:00,42.02,42.04,41.96,42.02,30594.0,38.1194,38.1375,38.065,38.1194,30594.0
2019-07-02 12:40:00,42.02,42.02,41.94,41.98,38031.0,38.1194,38.1194,38.0468,38.0831,38031.0
2019-07-02 12:50:00,41.98,42.0,41.95,41.99,65150.0,38.0831,38.1013,38.0559,38.0922,65150.0
2019-07-02 13:00:00,42.0,42.05,42.0,42.04,39143.0,38.1013,38.1466,38.1013,38.1375,39143.0
2019-07-02 13:10:00,42.04,42.05,41.99,42.01,65963.0,38.1375,38.1466,38.0922,38.1103,65963.0
2019-07-02 13:20:00,42.0,42.02,41.98,42.02,34025.0,38.1013,38.1194,38.0831,38.1194,34025.0
2019-07-02 13:30:00,42.02,42.05,41.98,42.04,75624.0,38.1194,38.1466,38.0831,38.1375,75624.0
2019-07-02 13:40:00,42.03,42.03,41.99,42.02,55964.0,38.1285,38.1285,38.0922,38.1194,55964.0
2019-07-02 13:50:00,42.02,42.04,41.95,41.97,108015.0,38.1194,38.1375,38.0559,38.074,108015.0
2019-07-02 14:00:00,41.97,42.01,41.95,42.01,54256.0,38.074,38.1103,38.0559,38.1103,54256.0
2019-07-02 14:10:00,42.02,42.09,42.01,42.04,64590.0,38.1194,38.1829,38.1103,38.1375,64590.0
2019-07-02 14:20:00,42.05,42.09,42.05,42.07,53076.0,38.1466,38.1829,38.1466,38.1648,53076.0
2019-07-02 14:30:00,42.06,42.09,41.98,41.98,36848.0,38.1557,38.1829,38.0831,38.0831,36848.0
2019-07-02 14:40:00,41.98,41.99,41.93,41.93,58927.0,38.0831,38.0922,38.0378,38.0378,58927.0
2019-07-02 14:50:00,41.94,41.94,41.91,41.91,76979.0,38.0468,38.0468,38.0196,38.0196,76979.0
2019-07-02 15:00:00,41.93,42.0,41.93,42.0,48537.0,38.0378,38.1013,38.0378,38.1013,48537.0
2019-07-02 15:10:00,42.01,42.02,41.93,41.98,65703.0,38.1103,38.1194,38.0378,38.0831,65703.0
2019-07-02 15:20:00,41.98,42.0,41.95,41.98,64924.0,38.0831,38.1013,38.0559,38.0831,64924.0
2019-07-02 15:30:00,41.99,42.03,41.98,42.02,62603.0,38.0922,38.1285,38.0831,38.1194,62603.0
2019-07-02 15:40:00,42.02,42.05,41.99,42.0,254785.0,38.1194,38.1466,38.0922,38.1013,254785.0
2019-07-02 15:50:00,42.0,42.12,41.99,42.12,272996.0,38.1013,38.2101,38.0922,38.2101,272996.0
2019-07-03 09:30:00,42.23,42.28,42.16,42.18,19864.0,38.3099,38.3553,38.2464,38.2646,19864.0
2019-07-03 09:40:00,42.19,42.23,42.13,42.19,156528.0,38.2736,38.3099,38.2192,38.2736,156528.0
2019-07-03 09:50:00,42.2,42.28,42.2,42.25,47591.0,38.2827,38.3553,38.2827,38.3281,47591.0
2019-07-03 10:00:00,42.26,42.3,42.17,42.25,84898.0,38.3371,38.3734,38.2555,38.3281,84898.0
2019-07-03 10:10:00,42.24,42.28,42.2,42.24,25410.0,38.319,38.3553,38.2827,38.319,25410.0
2019-07-03 10:20:00,42.24,42.29,42.2,42.29,28237.0,38.319,38.3643,38.2827,38.3643,28237.0
2019-07-03 10:30:00,42.3,42.41,42.3,42.4,84976.0,38.3734,38.4732,38.3734,38.4641,84976.0
2019-07-03 10:40:00,42.4,42.48,42.4,42.46,47831.0,38.4641,38.5367,38.4641,38.5186,47831.0
2019-07-03 10:50:00,42.47,42.51,42.4,42.42,59841.0,38.5276,38.5639,38.4641,38.4823,59841.0
2019-07-03 11:00:00,42.41,42.46,42.39,42.41,64352.0,38.4732,38.5186,38.4551,38.4732,64352.0
2019-07-03 11:10:00,42.41,42.45,42.38,42.44,36322.0,38.4732,38.5095,38.446,38.5004,36322.0
2019-07-03 11:20:00,42.44,42.48,42.41,42.48,63139.0,38.5004,38.5367,38.4732,38.5367,63139.0
2019-07-03 11:30:00,42.48,42.5,42.44,42.5,33409.0,38.5367,38.5548,38.5004,38.5548,33409.0
2019-07-03 11:40:00,42.5,42.52,42.46,42.49,70557.0,38.5548,38.573,38.5186,38.5458,70557.0
2019-07-03 11:50:00,42.49,42.54,42.44,42.54,113017.0,38.5458,38.5911,38.5004,38.5911,113017.0
2019-07-03 12:00:00,42.53,42.56,42.51,42.54,29896.0,38.5821,38.6093,38.5639,38.5911,29896.0
2019-07-03 12:10:00,42.54,42.54,42.49,42.51,43126.0,38.5911,38.5911,38.5458,38.5639,43126.0
2019-07-03 12:20:00,42.5,42.51,42.45,42.47,73388.0,38.5548,38.5639,38.5095,38.5276,73388.0
2019-07-03 12:30:00,42.47,42.5,42.45,42.48,157776.0,38.5276,38.5548,38.5095,38.5367,157776.0
2019-07-03 12:40:00,42.48,42.49,42.44,42.45,129143.0,38.5367,38.5458,38.5004,38.5095,129143.0
2019-07-03 12:50:00,42.45,42.5,42.43,42.48,239058.0,38.5095,38.5548,38.4913,38.5367,239058.0
2019-07-05 09:30:00,42.29,42.53,42.29,42.53,62013.0,38.3643,38.5821,38.3643,38.5821,62013.0
2019-07-05 09:40:00,42.53,42.74,42.52,42.73,323341.0,38.5821,38.7726,38.573,38.7635,323341.0
2019-07-05 09:50:00,42.72,42.86,42.72,42.78,620938.0,38.7544,38.8814,38.7544,38.8089,620938.0
2019-07-05 10:00:00,42.78,42.85,42.73,42.73,337436.0,38.8089,38.8724,38.7635,38.7635,337436.0
2019-07-05 10:10:00,42.72,42.72,42.58,42.65,59556.0,38.7544,38.7544,38.6274,38.6909,59556.0
2019-07-05 10:20:00,42.64,42.64,42.48,42.51,58142.0,38.6819,38.6819,38.5367,38.5639,58142.0
2019-07-05 10:30:00,42.52,42.52,42.4,42.43,281344.0,38.573,38.573,38.4641,38.4913,281344.0
2019-07-05 10:40:00,42.43,42.51,42.35,42.5,94186.0,38.4913,38.5639,38.4188,38.5548,94186.0
2019-07-05 10:50:00,42.5,42.56,42.48,42.55,72043.0,38.5548,38.6093,38.5367,38.6002,72043.0
2019-07-05 11:00:00,42.55,42.61,42.51,42.61,36608.0,38.6002,38.6546,38.5639,38.6546,36608.0
2019-07-05 11:10:00,42.61,42.62,42.58,42.59,44261.0,38.6546,38.6637,38.6274,38.6365,44261.0
2019-07-05 11:20:00,42.59,42.67,42.58,42.66,25677.0,38.6365,38.7091,38.6274,38.7,25677.0
2019-07-05 11:30:00,42.66,42.7,42.64,42.7,21633.0,38.7,38.7363,38.6819,38.7363,21633.0
2019-07-05 11:40:00,42.69,42.69,42.58,42.6,30429.0,38.7272,38.7272,38.6274,38.6456,30429.0
2019-07-05 11:50:00,42.59,42.65,42.58,42.65,24525.0,38.6365,38.6909,38.6274,38.6909,24525.0
2019-07-05 12:00:00,42.66,42.72,42.64,42.72,54572.0,38.7,38.7544,38.6819,38.7544,54572.0
2019-07-05 12:10:00,42.72,42.86,42.71,42.86,31292.0,38.7544,38.8814,38.7454,38.8814,31292.0
2019-07-05 12:20:00,42.87,42.87,42.79,42.82,10242.0,38.8905,38.8905,38.8179,38.8451,10242.0
2019-07-05 12:30:00,42.82,42.84,42.78,42.79,21632.0,38.8451,38.8633,38.8089,38.8179,21632.0
2019-07-05 12:40:00,42.79,42.79,42.73,42.74,42021.0,38.8179,38.8179,38.7635,38.7726,42021.0
2019-07-05 12:50:00,42.74,42.79,42.74,42.75,53999.0,38.7726,38.8179,38.7726,38.7816,53999.0
2019-07-05 13:00:00,42.76,42.84,42.75,42.83,45226.0,38.7907,38.8633,38.7816,38.8542,45226.0
2019-07-05 13:10:00,42.83,42.85,42.8,42.85,37427.0,38.8542,38.8724,38.827,38.8724,37427.0
2019-07-05 13:20:00,42.85,42.88,42.83,42.84,66480.0,38.8724,38.8996,38.8542,38.8633,66480.0
2019-07-05 13:30:00,42.84,42.89,42.83,42.85,26492.0,38.8633,38.9086,38.8542,38.8724,26492.0
2019-07-05 13:40:00,42.86,42.94,42.84,42.9,28389.0,38.8814,38.954,38.8633,38.9177,28389.0
2019-07-05 13:50:00,42.9,42.97,42.88,42.96,31900.0,38.9177,38.9812,38.8996,38.9721,31900.0
2019-07-05 14:00:00,42.97,43.03,42.97,42.98,26877.0,38.9812,39.0356,38.9812,38.9903,26877.0
2019-07-05 14:10:00,42.98,42.99,42.95,42.98,19710.0,38.9903,38.9994,38.9631,38.9903,19710.0
2019-07-05 14:20:00,42.99,43.0,42.95,42.95,23462.0,38.9994,39.0084,38.9631,38.9631,23462.0
2019-07-05 14:30:00,42.95,43.0,42.95,42.97,28933.0,38.9631,39.0084,38.9631,38.9812,28933.0
2019-07-05 14:40:00,42.96,43.0,42.94,42.99,25788.0,38.9721,39.0084,38.954,38.9994,25788.0
2019-07-05 14:50:00,42.99,43.0,42.97,43.0,26355.0,38.9994,39.0084,38.9812,39.0084,26355.0
2019-07-05 15:00:00,43.0,43.01,42.93,42.96,48339.0,39.0084,39.0175,38.9449,38.9721,48339.0
2019-07-05 15:10:00,42.96,42.99,42.93,42.98,43154.0,38.9721,38.9994,38.9449,38.9903,43154.0
2019-07-05 15:20:00,42.97,43.01,42.96,42.98,30328.0,38.9812,39.0175,38.9721,38.9903,30328.0
2019-07-05 15:30:00,42.98,43.0,42.94,42.97,91617.0,38.9903,39.0084,38.954,38.9812,91617.0
2019-07-05 15:40:00,42.97,42.98,42.95,42.97,94211.0,38.9812,38.9903,38.9631,38.9812,94211.0
2019-07-05 15:50:00,42.97,42.99,42.92,42.97,502473.0,38.9812,38.9994,38.9359,38.9812,502473.0
2019-07-08 09:30:00,42.89,42.91,42.71,42.71,86768.0,38.9086,38.9268,38.7454,38.7454,86768.0
2019-07-08 09:40:00,42.69,42.89,42.68,42.89,83637.0,38.7272,38.9086,38.7181,38.9086,83637.0
2019-07-08 09:50:00,42.89,42.98,42.88,42.93,35102.0,38.9086,38.9903,38.8996,38.9449,35102.0
2019-07-08 10:00:00,42.93,43.12,42.93,43.12,383213.0,38.9449,39.1173,38.9449,39.1173,383213.0
2019-07-08 10:10:00,43.12,43.29,43.11,43.29,476965.0,39.1173,39.2715,39.1082,39.2715,476965.0
2019-07-08 10:20:00,43.29,43.32,43.24,43.25,284228.0,39.2715,39.2987,39.2262,39.2352,284228.0
2019-07-08 10:30:00,43.25,43.26,43.15,43.2,211426.0,39.2352,39.2443,39.1445,39.1899,211426.0
2019-07-08 10:40:00,43.2,43.22,43.14,43.16,78530.0,39.1899,39.208,39.1354,39.1536,78530.0
2019-07-08 10:50:00,43.17,43.18,43.08,43.09,113853.0,39.1627,39.1717,39.081,39.0901,113853.0
2019-07-08 11:00:00,43.09,43.13,43.07,43.07,119275.0,39.0901,39.1264,39.0719,39.0719,119275.0
2019-07-08 11:10:00,43.08,43.15,43.06,43.14,68097.0,39.081,39.1445,39.0629,39.1354,68097.0
2019-07-08 11:20:00,43.14,43.16,43.07,43.07,91839.0,39.1354,39.1536,39.0719,39.0719,91839.0
2019-07-08 11:30:00,43.07,43.08,42.99,43.0,128073.0,39.0719,39.081,38.9994,39.0084,128073.0
2019-07-08 11:40:00,43.0,43.08,43.0,43.08,119430.0,39.0084,39.081,39.0084,39.081,119430.0
2019-07-08 11:50:00,43.08,43.08,43.02,43.02,139683.0,39.081,39.081,39.0266,39.0266,139683.0
2019-07-08 12:00:00,43.02,43.03,42.98,43.0,43999.0,39.0266,39.0356,38.9903,39.0084,43999.0
2019-07-08 12:10:00,43.0,43.0,42.93,42.94,55413.0,39.0084,39.0084,38.9449,38.954,55413.0
2019-07-08 12:20:00,42.93,42.96,42.91,42.94,53990.0,38.9449,38.9721,38.9268,38.954,53990.0
2019-07-08 12:30:00,42.94,43.02,42.94,43.0,28327.0,38.954,39.0266,38.954,39.0084,28327.0
2019-07-08 12:40:00,43.0,43.0,42.94,42.96,26121.0,39.0084,39.0084,38.954,38.9721,26121.0
2019-07-08 12:50:00,42.96,43.01,42.95,42.99,30151.0,38.9721,39.0175,38.9631,38.9994,30151.0
2019-07-08 13:00:00,42.99,43.01,42.95,42.97,33389.0,38.9994,39.0175,38.9631,38.9812,33389.0
2019-07-08 13:10:00,42.96,42.98,42.92,42.93,52475.0,38.9721,38.9903,38.9359,38.9449,52475.0
2019-07-08 13:20:00,42.93,42.95,42.9,42.94,39319.0,38.9449,38.9631,38.9177,38.954,39319.0
2019-07-08 13:30:00,42.95,43.0,42.93,42.94,55955.0,38.9631,39.0084,38.9449,38.954,55955.0
2019-07-08 13:40:00,42.94,42.96,42.91,42.92,24032.0,38.954,38.9721,38.9268,38.9359,24032.0
2019-07-08 13:50:00,42.92,42.94,42.91,42.93,38621.0,38.9359,38.954,38.9268,38.9449,38621.0
2019-07-08 14:00:00,42.92,42.93,42.88,42.91,29777.0,38.9359,38.9449,38.8996,38.9268,29777.0
2019-07-08 14:10:00,42.91,42.92,42.86,42.88,35864.0,38.9268,38.9359,38.8814,38.8996,35864.0
2019-07-08 14:20:00,42.88,42.9,42.81,42.84,61890.0,38.8996,38.9177,38.8361,38.8633,61890.0
2019-07-08 14:30:00,42.84,42.86,42.82,42.85,35970.0,38.8633,38.8814,38.8451,38.8724,35970.0
2019-07-08 14:40:00,42.86,42.86,42.81,42.83,39139.0,38.8814,38.8814,38.8361,38.8542,39139.0
2019-07-08 14:50:00,42.84,42.85,42.8,42.84,33693.0,38.8633,38.8724,38.827,38.8633,33693.0
2019-07-08 15:00:00,42.85,42.89,42.84,42.88,88683.0,38.8724,38.9086,38.8633,38.8996,88683.0
2019-07-08 15:10:00,42.88,42.91,42.85,42.86,59950.0,38.8996,38.9268,38.8724,38.8814,59950.0
2019-07-08 15:20:00,42.87,42.9,42.85,42.87,40118.0,38.8905,38.9177,38.8724,38.8905,40118.0
2019-07-08 15:30:00,42.87,42.9,42.85,42.89,68714.0,38.8905,38.9177,38.8724,38.9086,68714.0
2019-07-08 15:40:00,42.89,42.93,42.87,42.91,194075.0,38.9086,38.9449,38.8905,38.9268,194075.0
2019-07-08 15:50:00,42.91,42.92,42.87,42.9,317861.0,38.9268,38.9359,38.8905,38.9177,317861.0
2019-07-09 09:30:00,42.7,42.94,42.7,42.85,52273.0,38.7363,38.954,38.7363,38.8724,52273.0
2019-07-09 09:40:00,42.87,42.95,42.84,42.89,513774.0,38.8905,38.9631,38.8633,38.9086,513774.0
2019-07-09 09:50:00,42.89,42.96,42.83,42.83,213988.0,38.9086,38.9721,38.8542,38.8542,213988.0
2019-07-09 10:00:00,42.84,42.85,42.76,42.77,67032.0,38.8633,38.8724,38.7907,38.7998,67032.0
2019-07-09 10:10:00,42.76,42.76,42.66,42.68,48490.0,38.7907,38.7907,38.7,38.7181,48490.0
2019-07-09 10:20:00,42.67,42.68,42.62,42.65,83115.0,38.7091,38.7181,38.6637,38.6909,83115.0
2019-07-09 10:30:00,42.66,42.74,42.65,42.71,59529.0,38.7,38.7726,38.6909,38.7454,59529.0
2019-07-09 10:40:00,42.71,42.72,42.67,42.72,38625.0,38.7454,38.7544,38.7091,38.7544,38625.0
2019-07-09 10:50:00,42.73,42.74,42.66,42.68,28745.0,38.7635,38.7726,38.7,38.7181,28745.0
2019-07-09 11:00:00,42.67,42.73,42.66,42.7,52191.0,38.7091,38.7635,38.7,38.7363,52191.0
2019-07-09 11:10:00,42.7,42.7,42.63,42.67,50669.0,38.7363,38.7363,38.6728,38.7091,50669.0
2019-07-09 11:20:00,42.68,42.69,42.59,42.61,54157.0,38.7181,38.7272,38.6365,38.6546,54157.0
2019-07-09 11:30:00,42.62,42.71,42.61,42.69,301540.0,38.6637,38.7454,38.6546,38.7272,301540.0
2019-07-09 11:40:00,42.68,42.69,42.64,42.69,74411.0,38.7181,38.7272,38.6819,38.7272,74411.0
2019-07-09 11:50:00,42.69,42.74,42.66,42.71,95448.0,38.7272,38.7726,38.7,38.7454,95448.0
2019-07-09 12:00:00,42.72,42.77,42.71,42.74,56582.0,38.7544,38.7998,38.7454,38.7726,56582.0
2019-07-09 12:10:00,42.74,42.81,42.74,42.81,72437.0,38.7726,38.8361,38.7726,38.8361,72437.0
2019-07-09 12:20:00,42.8,42.85,42.78,42.85,76502.0,38.827,38.8724,38.8089,38.8724,76502.0
2019-07-09 12:30:00,42.85,42.86,42.82,42.85,78486.0,38.8724,38.8814,38.8451,38.8724,78486.0
2019-07-09 12:40:00,42.85,42.86,42.81,42.83,51236.0,38.8724,38.8814,38.8361,38.8542,51236.0
2019-07-09 12:50:00,42.83,42.88,42.83,42.84,93306.0,38.8542,38.8996,38.8542,38.8633,93306.0
2019-07-09 13:00:00,42.83,42.86,42.82,42.83,45150.0,38.8542,38.8814,38.8451,38.8542,45150.0
2019-07-09 13:10:00,42.83,42.83,42.8,42.82,83398.0,38.8542,38.8542,38.827,38.8451,83398.0
2019-07-09 13:20:00,42.82,42.86,42.8,42.83,150564.0,38.8451,38.8814,38.827,38.8542,150564.0
2019-07-09 13:30:00,42.82,42.83,42.76,42.79,54642.0,38.8451,38.8542,38.7907,38.8179,54642.0
2019-07-09 13:40:00,42.79,42.8,42.75,42.75,61783.0,38.8179,38.827,38.7816,38.7816,61783.0
2019-07-09 13:50:00,42.75,42.76,42.72,42.73,61771.0,38.7816,38.7907,38.7544,38.7635,61771.0
2019-07-09 14:00:00,42.73,42.74,42.7,42.73,99424.0,38.7635,38.7726,38.7363,38.7635,99424.0
2019-07-09 14:10:00,42.72,42.77,42.72,42.77,70620.0,38.7544,38.7998,38.7544,38.7998,70620.0
2019-07-09 14:20:00,42.76,42.76,42.65,42.65,71129.0,38.7907,38.7907,38.6909,38.6909,71129.0
2019-07-09 14:30:00,42.65,42.66,42.62,42.65,76973.0,38.6909,38.7,38.6637,38.6909,76973.0
2019-07-09 14:40:00,42.64,42.67,42.62,42.62,63516.0,38.6819,38.7091,38.6637,38.6637,63516.0
2019-07-09 14:50:00,42.62,42.63,42.56,42.57,114525.0,38.6637,38.6728,38.6093,38.6183,114525.0
2019-07-09 15:00:00,42.56,42.63,42.55,42.59,84739.0,38.6093,38.6728,38.6002,38.6365,84739.0
2019-07-09 15:10:00,42.59,42.64,42.58,42.62,81751.0,38.6365,38.6819,38.6274,38.6637,81751.0
2019-07-09 15:20:00,42.61,42.62,42.56,42.59,103834.0,38.6546,38.6637,38.6093,38.6365,103834.0
2019-07-09 15:30:00,42.59,42.64,42.59,42.62,145601.0,38.6365,38.6819,38.6365,38.6637,145601.0
2019-07-09 15:40:00,42.63,42.64,42.59,42.59,133247.0,38.6728,38.6819,38.6365,38.6365,133247.0
2019-07-09 15:50:00,42.59,42.65,42.57,42.61,534871.0,38.6365,38.6909,38.6183,38.6546,534871.0
2019-07-10 09:30:00,42.73,42.82,42.63,42.63,74991.0,38.7635,38.8451,38.6728,38.6728,74991.0
2019-07-10 09:40:00,42.63,42.63,42.44,42.56,125282.0,38.6728,38.6728,38.5004,38.6093,125282.0
2019-07-10 09:50:00,42.56,42.58,42.47,42.57,74688.0,38.6093,38.6274,38.5276,38.6183,74688.0
2019-07-10 10:00:00,42.57,42.59,42.41,42.42,111004.0,38.6183,38.6365,38.4732,38.4823,111004.0
2019-07-10 10:10:00,42.41,42.46,42.38,42.41,172095.0,38.4732,38.5186,38.446,38.4732,172095.0
2019-07-10 10:20:00,42.42,42.42,42.33,42.35,160958.0,38.4823,38.4823,38.4006,38.4188,160958.0
2019-07-10 10:30:00,42.35,42.44,42.35,42.39,131759.0,38.4188,38.5004,38.4188,38.4551,131759.0
2019-07-10 10:40:00,42.38,42.39,42.32,42.32,180939.0,38.446,38.4551,38.3916,38.3916,180939.0
2019-07-10 10:50:00,42.32,42.36,42.28,42.34,56925.0,38.3916,38.4278,38.3553,38.4097,56925.0
2019-07-10 11:00:00,42.34,42.36,42.32,42.33,55794.0,38.4097,38.4278,38.3916,38.4006,55794.0
2019-07-10 11:10:00,42.32,42.35,42.28,42.3,24808.0,38.3916,38.4188,38.3553,38.3734,24808.0
2019-07-10 11:20:00,42.31,42.4,42.29,42.37,66942.0,38.3825,38.4641,38.3643,38.4369,66942.0
2019-07-10 11:30:00,42.37,42.47,42.37,42.45,485019.0,38.4369,38.5276,38.4369,38.5095,485019.0
2019-07-10 11:40:00,42.45,42.46,42.38,42.44,43788.0,38.5095,38.5186,38.446,38.5004,43788.0
2019-07-10 11:50:00,42.44,42.45,42.42,42.45,11420.0,38.5004,38.5095,38.4823,38.5095,11420.0
2019-07-10 12:00:00,42.45,42.52,42.44,42.44,62157.0,38.5095,38.573,38.5004,38.5004,62157.0
2019-07-10 12:10:00,42.43,42.5,42.42,42.47,39765.0,38.4913,38.5548,38.4823,38.5276,39765.0
2019-07-10 12:20:00,42.46,42.47,42.4,42.45,149615.0,38.5186,38.5276,38.4641,38.5095,149615.0
2019-07-10 12:30:00,42.45,42.54,42.43,42.53,48782.0,38.5095,38.5911,38.4913,38.5821,48782.0
2019-07-10 12:40:00,42.52,42.61,42.52,42.59,45395.0,38.573,38.6546,38.573,38.6365,45395.0
2019-07-10 12:50:00,42.6,42.6,42.55,42.56,182673.0,38.6456,38.6456,38.6002,38.6093,182673.0
2019-07-10 13:00:00,42.56,42.56,42.51,42.55,109027.0,38.6093,38.6093,38.5639,38.6002,109027.0
2019-07-10 13:10:00,42.54,42.55,42.5,42.52,16581.0,38.5911,38.6002,38.5548,38.573,16581.0
2019-07-10 13:20:00,42.53,42.54,42.48,42.48,23174.0,38.5821,38.5911,38.5367,38.5367,23174.0
2019-07-10 13:30:00,42.48,42.5,42.45,42.47,23608.0,38.5367,38.5548,38.5095,38.5276,23608.0
2019-07-10 13:40:00,42.47,42.49,42.44,42.45,41827.0,38.5276,38.5458,38.5004,38.5095,41827.0
2019-07-10 13:50:00,42.45,42.46,42.43,42.44,22153.0,38.5095,38.5186,38.4913,38.5004,22153.0
2019-07-10 14:00:00,42.44,42.48,42.43,42.43,19058.0,38.5004,38.5367,38.4913,38.4913,19058.0
2019-07-10 14:10:00,42.43,42.48,42.41,42.45,134436.0,38.4913,38.5367,38.4732,38.5095,134436.0
2019-07-10 14:20:00,42.45,42.48,42.44,42.48,25131.0,38.5095,38.5367,38.5004,38.5367,25131.0
2019-07-10 14:30:00,42.47,42.51,42.46,42.5,32352.0,38.5276,38.5639,38.5186,38.5548,32352.0
2019-07-10 14:40:00,42.5,42.51,42.47,42.49,22453.0,38.5548,38.5639,38.5276,38.5458,22453.0
2019-07-10 14:50:00,42.49,42.56,42.49,42.55,43806.0,38.5458,38.6093,38.5458,38.6002,43806.0
2019-07-10 15:00:00,42.55,42.59,42.54,42.55,109322.0,38.6002,38.6365,38.5911,38.6002,109322.0
2019-07-10 15:10:00,42.56,42.58,42.51,42.52,36575.0,38.6093,38.6274,38.5639,38.573,36575.0
2019-07-10 15:20:00,42.51,42.53,42.49,42.51,26384.0,38.5639,38.5821,38.5458,38.5639,26384.0
2019-07-10 15:30:00,42.5,42.55,42.49,42.51,69352.0,38.5548,38.6002,38.5458,38.5639,69352.0
2019-07-10 15:40:00,42.5,42.5,42.44,42.48,223145.0,38.5548,38.5548,38.5004,38.5367,223145.0
2019-07-10 15:50:00,42.48,42.51,42.46,42.49,350856.0,38.5367,38.5639,38.5186,38.5458,350856.0
2019-07-11 09:30:00,42.59,42.73,42.52,42.72,63694.0,38.6365,38.7635,38.573,38.7544,63694.0
2019-07-11 09:40:00,42.71,42.81,42.64,42.67,67766.0,38.7454,38.8361,38.6819,38.7091,67766.0
2019-07-11 09:50:00,42.65,42.65,42.56,42.59,27719.0,38.6909,38.6909,38.6093,38.6365,27719.0
2019-07-11 10:00:00,42.6,42.65,42.5,42.53,22732.0,38.6456,38.6909,38.5548,38.5821,22732.0
2019-07-11 10:10:00,42.51,42.51,42.39,42.39,19550.0,38.5639,38.5639,38.4551,38.4551,19550.0
2019-07-11 10:20:00,42.38,42.5,42.38,42.45,64040.0,38.446,38.5548,38.446,38.5095,64040.0
2019-07-11 10:30:00,42.45,42.46,42.38,42.39,56597.0,38.5095,38.5186,38.446,38.4551,56597.0
2019-07-11 10:40:00,42.39,42.44,42.34,42.41,99641.0,38.4551,38.5004,38.4097,38.4732,99641.0
2019-07-11 10:50:00,42.41,42.43,42.35,42.4,106957.0,38.4732,38.4913,38.4188,38.4641,106957.0
2019-07-11 11:00:00,42.39,42.43,42.35,42.41,104882.0,38.4551,38.4913,38.4188,38.4732,104882.0
2019-07-11 11:10:00,42.41,42.44,42.4,42.41,40354.0,38.4732,38.5004,38.4641,38.4732,40354.0
2019-07-11 11:20:00,42.41,42.43,42.38,42.39,33646.0,38.4732,38.4913,38.446,38.4551,33646.0
2019-07-11 11:30:00,42.4,42.46,42.38,42.42,23506.0,38.4641,38.5186,38.446,38.4823,23506.0
2019-07-11 11:40:00,42.42,42.48,42.4,42.46,25782.0,38.4823,38.5367,38.4641,38.5186,25782.0
2019-07-11 11:50:00,42.46,42.48,42.45,42.46,78561.0,38.5186,38.5367,38.5095,38.5186,78561.0
2019-07-11 12:00:00,42.47,42.57,42.47,42.56,43289.0,38.5276,38.6183,38.5276,38.6093,43289.0
2019-07-11 12:10:00,42.56,42.6,42.56,42.59,35622.0,38.6093,38.6456,38.6093,38.6365,35622.0
2019-07-11 12:20:00,42.59,42.63,42.58,42.62,40838.0,38.6365,38.6728,38.6274,38.6637,40838.0
2019-07-11 12:30:00,42.62,42.66,42.61,42.62,59137.0,38.6637,38.7,38.6546,38.6637,59137.0
2019-07-11 12:40:00,42.62,42.66,42.59,42.6,85605.0,38.6637,38.7,38.6365,38.6456,85605.0
2019-07-11 12:50:00,42.6,42.61,42.57,42.61,55472.0,38.6456,38.6546,38.6183,38.6546,55472.0
2019-07-11 13:00:00,42.61,42.64,42.56,42.56,77027.0,38.6546,38.6819,38.6093,38.6093,77027.0
2019-07-11 13:10:00,42.55,42.56,42.51,42.52,34135.0,38.6002,38.6093,38.5639,38.573,34135.0
2019-07-11 13:20:00,42.52,42.53,42.45,42.45,128429.0,38.573,38.5821,38.5095,38.5095,128429.0
2019-07-11 13:30:00,42.45,42.51,42.44,42.47,94435.0,38.5095,38.5639,38.5004,38.5276,94435.0
2019-07-11 13:40:00,42.47,42.49,42.43,42.47,154851.0,38.5276,38.5458,38.4913,38.5276,154851.0
2019-07-11 13:50:00,42.47,42.52,42.45,42.5,148524.0,38.5276,38.573,38.5095,38.5548,148524.0
2019-07-11 14:00:00,42.5,42.5,42.44,42.45,81631.0,38.5548,38.5548,38.5004,38.5095,81631.0
2019-07-11 14:10:00,42.45,42.45,42.39,42.4,56529.0,38.5095,38.5095,38.4551,38.4641,56529.0
2019-07-11 14:20:00,42.4,42.42,42.39,42.41,39454.0,38.4641,38.4823,38.4551,38.4732,39454.0
2019-07-11 14:30:00,42.42,42.52,42.41,42.48,75593.0,38.4823,38.573,38.4732,38.5367,75593.0
2019-07-11 14:40:00,42.49,42.52,42.42,42.43,46743.0,38.5458,38.573,38.4823,38.4913,46743.0
2019-07-11 14:50:00,42.44,42.44,42.41,42.43,43310.0,38.5004,38.5004,38.4732,38.4913,43310.0
2019-07-11 15:00:00,42.43,42.46,42.4,42.45,42460.0,38.4913,38.5186,38.4641,38.5095,42460.0
2019-07-11 15:10:00,42.45,42.48,42.43,42.46,77488.0,38.5095,38.5367,38.4913,38.5186,77488.0
2019-07-11 15:20:00,42.46,42.47,42.42,42.44,76598.0,38.5186,38.5276,38.4823,38.5004,76598.0
2019-07-11 15:30:00,42.44,42.47,42.43,42.44,106677.0,38.5004,38.5276,38.4913,38.5004,106677.0
2019-07-11 15:40:00,42.44,42.48,42.42,42.47,135661.0,38.5004,38.5367,38.4823,38.5276,135661.0
2019-07-11 15:50:00,42.48,42.5,42.44,42.47,460525.0,38.5367,38.5548,38.5004,38.5276,460525.0
2019-07-12 09:30:00,42.61,42.85,42.58,42.8,98800.0,38.6546,38.8724,38.6274,38.827,98800.0
2019-07-12 09:40:00,42.81,42.89,42.79,42.85,55131.0,38.8361,38.9086,38.8179,38.8724,55131.0
2019-07-12 09:50:00,42.86,42.97,42.83,42.92,157193.0,38.8814,38.9812,38.8542,38.9359,157193.0
2019-07-12 10:00:00,42.92,43.03,42.91,43.0,175917.0,38.9359,39.0356,38.9268,39.0084,175917.0
2019-07-12 10:10:00,42.99,43.14,42.97,43.11,177533.0,38.9994,39.1354,38.9812,39.1082,177533.0
2019-07-12 10:20:00,43.11,43.23,43.11,43.2,74139.0,39.1082,39.2171,39.1082,39.1899,74139.0
2019-07-12 10:30:00,43.2,43.25,43.17,43.2,100379.0,39.1899,39.2352,39.1627,39.1899,100379.0
2019-07-12 10:40:00,43.2,43.27,43.2,43.24,83956.0,39.1899,39.2534,39.1899,39.2262,83956.0
2019-07-12 10:50:00,43.23,43.28,43.19,43.22,162531.0,39.2171,39.2624,39.1808,39.208,162531.0
2019-07-12 11:00:00,43.21,43.22,43.11,43.16,69559.0,39.1989,39.208,39.1082,39.1536,69559.0
2019-07-12 11:10:00,43.16,43.28,43.15,43.26,135168.0,39.1536,39.2624,39.1445,39.2443,135168.0
2019-07-12 11:20:00,43.27,43.29,43.23,43.28,74283.0,39.2534,39.2715,39.2171,39.2624,74283.0
2019-07-12 11:30:00,43.29,43.3,43.26,43.26,46451.0,39.2715,39.2806,39.2443,39.2443,46451.0
2019-07-12 11:40:00,43.27,43.27,43.17,43.18,151320.0,39.2534,39.2534,39.1627,39.1717,151320.0
2019-07-12 11:50:00,43.18,43.18,43.12,43.17,57097.0,39.1717,39.1717,39.1173,39.1627,57097.0
2019-07-12 12:00:00,43.17,43.17,43.11,43.12,52823.0,39.1627,39.1627,39.1082,39.1173,52823.0
2019-07-12 12:10:00,43.12,43.22,43.1,43.21,24397.0,39.1173,39.208,39.0991,39.1989,24397.0
2019-07-12 12:20:00,43.22,43.25,43.2,43.24,35577.0,39.208,39.2352,39.1899,39.2262,35577.0
2019-07-12 12:30:00,43.24,43.28,43.24,43.28,24134.0,39.2262,39.2624,39.2262,39.2624,24134.0
2019-07-12 12:40:00,43.28,43.33,43.28,43.33,49712.0,39.2624,39.3078,39.2624,39.3078,49712.0
2019-07-12 12:50:00,43.34,43.35,43.3,43.33,38498.0,39.3169,39.3259,39.2806,39.3078,38498.0
2019-07-12 13:00:00,43.33,43.35,43.31,43.34,37410.0,39.3078,39.3259,39.2897,39.3169,37410.0
2019-07-12 13:10:00,43.33,43.35,43.28,43.29,37070.0,39.3078,39.3259,39.2624,39.2715,37070.0
2019-07-12 13:20:00,43.29,43.33,43.29,43.31,43492.0,39.2715,39.3078,39.2715,39.2897,43492.0
2019-07-12 13:30:00,43.3,43.31,43.25,43.26,45175.0,39.2806,39.2897,39.2352,39.2443,45175.0
2019-07-12 13:40:00,43.26,43.28,43.24,43.24,100363.0,39.2443,39.2624,39.2262,39.2262,100363.0
2019-07-12 13:50:00,43.24,43.25,43.23,43.23,36478.0,39.2262,39.2352,39.2171,39.2171,36478.0
2019-07-12 14:00:00,43.24,43.25,43.21,43.21,23478.0,39.2262,39.2352,39.1989,39.1989,23478.0
2019-07-12 14:10:00,43.21,43.24,43.21,43.24,28255.0,39.1989,39.2262,39.1989,39.2262,28255.0
2019-07-12 14:20:00,43.24,43.25,43.2,43.2,18324.0,39.2262,39.2352,39.1899,39.1899,18324.0
2019-07-12 14:30:00,43.2,43.23,43.2,43.23,44165.0,39.1899,39.2171,39.1899,39.2171,44165.0
2019-07-12 14:40:00,43.23,43.23,43.2,43.22,57610.0,39.2171,39.2171,39.1899,39.208,57610.0
2019-07-12 14:50:00,43.22,43.26,43.21,43.25,60254.0,39.208,39.2443,39.1989,39.2352,60254.0
2019-07-12 15:00:00,43.25,43.32,43.24,43.31,48971.0,39.2352,39.2987,39.2262,39.2897,48971.0
2019-07-12 15:10:00,43.3,43.3,43.27,43.3,28460.0,39.2806,39.2806,39.2534,39.2806,28460.0
2019-07-12 15:20:00,43.29,43.33,43.28,43.29,70855.0,39.2715,39.3078,39.2624,39.2715,70855.0
2019-07-12 15:30:00,43.3,43.32,43.26,43.26,160060.0,39.2806,39.2987,39.2443,39.2443,160060.0
2019-07-12 15:40:00,43.27,43.29,43.23,43.23,130584.0,39.2534,39.2715,39.2171,39.2171,130584.0
2019-07-12 15:50:00,43.23,43.23,43.17,43.18,629877.0,39.2171,39.2171,39.1627,39.1717,629877.0
2019-07-15 09:30:00,43.31,43.48,43.18,43.31,124391.0,39.2897,39.4439,39.1717,39.2897,124391.0
2019-07-15 09:40:00,43.32,43.32,42.97,42.99,105025.0,39.2987,39.2987,38.9812,38.9994,105025.0
2019-07-15 09:50:00,42.99,43.02,42.89,42.99,143839.0,38.9994,39.0266,38.9086,38.9994,143839.0
2019-07-15 10:00:00,42.98,43.02,42.94,42.94,91983.0,38.9903,39.0266,38.954,38.954,91983.0
2019-07-15 10:10:00,42.94,42.95,42.85,42.91,59003.0,38.954,38.9631,38.8724,38.9268,59003.0
2019-07-15 10:20:00,42.92,43.01,42.92,42.98,30715.0,38.9359,39.0175,38.9359,38.9903,30715.0
2019-07-15 10:30:00,42.98,42.99,42.93,42.97,39679.0,38.9903,38.9994,38.9449,38.9812,39679.0
2019-07-15 10:40:00,42.97,42.98,42.91,42.94,31571.0,38.9812,38.9903,38.9268,38.954,31571.0
2019-07-15 10:50:00,42.94,42.98,42.9,42.9,75304.0,38.954,38.9903,38.9177,38.9177,75304.0
2019-07-15 11:00:00,42.9,42.9,42.83,42.86,51962.0,38.9177,38.9177,38.8542,38.8814,51962.0
2019-07-15 11:10:00,42.86,42.88,42.8,42.82,34383.0,38.8814,38.8996,38.827,38.8451,34383.0
2019-07-15 11:20:00,42.83,42.88,42.83,42.86,73307.0,38.8542,38.8996,38.8542,38.8814,73307.0
2019-07-15 11:30:00,42.87,42.88,42.8,42.83,45030.0,38.8905,38.8996,38.827,38.8542,45030.0
2019-07-15 11:40:00,42.84,42.9,42.83,42.88,31149.0,38.8633,38.9177,38.8542,38.8996,31149.0
2019-07-15 11:50:00,42.88,42.89,42.84,42.85,15399.0,38.8996,38.9086,38.8633,38.8724,15399.0
2019-07-15 12:00:00,42.86,42.87,42.8,42.83,20864.0,38.8814,38.8905,38.827,38.8542,20864.0
2019-07-15 12:10:00,42.83,42.87,42.82,42.87,42139.0,38.8542,38.8905,38.8451,38.8905,42139.0
2019-07-15 12:20:00,42.88,42.88,42.84,42.84,46314.0,38.8996,38.8996,38.8633,38.8633,46314.0
2019-07-15 12:30:00,42.85,42.85,42.81,42.82,15524.0,38.8724,38.8724,38.8361,38.8451,15524.0
2019-07-15 12:40:00,42.81,42.84,42.81,42.83,12844.0,38.8361,38.8633,38.8361,38.8542,12844.0
2019-07-15 12:50:00,42.83,42.85,42.82,42.84,19840.0,38.8542,38.8724,38.8451,38.8633,19840.0
2019-07-15 13:00:00,42.85,42.89,42.84,42.89,17821.0,38.8724,38.9086,38.8633,38.9086,17821.0
2019-07-15 13:10:00,42.89,42.94,42.87,42.93,15366.0,38.9086,38.954,38.8905,38.9449,15366.0
2019-07-15 13:20:00,42.92,42.94,42.91,42.92,13072.0,38.9359,38.954,38.9268,38.9359,13072.0
2019-07-15 13:30:00,42.91,42.93,42.9,42.9,152761.0,38.9268,38.9449,38.9177,38.9177,152761.0
2019-07-15 13:40:00,42.89,42.91,42.87,42.9,41710.0,38.9086,38.9268,38.8905,38.9177,41710.0
2019-07-15 13:50:00,42.9,42.93,42.88,42.88,74204.0,38.9177,38.9449,38.8996,38.8996,74204.0
2019-07-15 14:00:00,42.87,42.9,42.87,42.87,17526.0,38.8905,38.9177,38.8905,38.8905,17526.0
2019-07-15 14:10:00,42.87,42.89,42.86,42.88,41516.0,38.8905,38.9086,38.8814,38.8996,41516.0
2019-07-15 14:20:00,42.87,42.91,42.86,42.89,98728.0,38.8905,38.9268,38.8814,38.9086,98728.0
2019-07-15 14:30:00,42.9,42.94,42.89,42.91,154589.0,38.9177,38.954,38.9086,38.9268,154589.0
2019-07-15 14:40:00,42.91,42.93,42.9,42.91,40833.0,38.9268,38.9449,38.9177,38.9268,40833.0
2019-07-15 14:50:00,42.91,42.96,42.91,42.96,53250.0,38.9268,38.9721,38.9268,38.9721,53250.0
2019-07-15 15:00:00,42.96,42.98,42.93,42.94,63384.0,38.9721,38.9903,38.9449,38.954,63384.0
2019-07-15 15:10:00,42.94,42.96,42.92,42.96,63279.0,38.954,38.9721,38.9359,38.9721,63279.0
2019-07-15 15:20:00,42.96,43.0,42.95,42.97,53783.0,38.9721,39.0084,38.9631,38.9812,53783.0
2019-07-15 15:30:00,42.98,43.01,42.97,42.98,47993.0,38.9903,39.0175,38.9812,38.9903,47993.0
2019-07-15 15:40:00,42.98,43.02,42.98,43.01,214016.0,38.9903,39.0266,38.9903,39.0175,214016.0
2019-07-15 15:50:00,43.0,43.03,42.98,43.03,271293.0,39.0084,39.0356,38.9903,39.0356,271293.0
2019-07-16 09:30:00,43.14,43.14,42.92,43.0,134778.0,39.1354,39.1354,38.9359,39.0084,134778.0
2019-07-16 09:40:00,42.99,43.11,42.97,43.1,156688.0,38.9994,39.1082,38.9812,39.0991,156688.0
2019-07-16 09:50:00,43.1,43.17,43.06,43.07,32282.0,39.0991,39.1627,39.0629,39.0719,32282.0
2019-07-16 10:00:00,43.07,43.17,43.05,43.14,132616.0,39.0719,39.1627,39.0538,39.1354,132616.0
2019-07-16 10:10:00,43.13,43.25,43.13,43.22,100017.0,39.1264,39.2352,39.1264,39.208,100017.0
2019-07-16 10:20:00,43.23,43.26,43.22,43.25,23217.0,39.2171,39.2443,39.208,39.2352,23217.0
2019-07-16 10:30:00,43.25,43.28,43.11,43.13,52313.0,39.2352,39.2624,39.1082,39.1264,52313.0
2019-07-16 10:40:00,43.14,43.18,43.13,43.15,24779.0,39.1354,39.1717,39.1264,39.1445,24779.0
2019-07-16 10:50:00,43.14,43.2,43.09,43.19,77355.0,39.1354,39.1899,39.0901,39.1808,77355.0
2019-07-16 11:00:00,43.19,43.24,43.18,43.23,23410.0,39.1808,39.2262,39.1717,39.2171,23410.0
2019-07-16 11:10:00,43.22,43.25,43.2,43.24,45241.0,39.208,39.2352,39.1899,39.2262,45241.0
2019-07-16 11:20:00,43.23,43.24,43.14,43.16,43428.0,39.2171,39.2262,39.1354,39.1536,43428.0
2019-07-16 11:30:00,43.17,43.19,43.15,43.17,53304.0,39.1627,39.1808,39.1445,39.1627,53304.0
2019-07-16 11:40:00,43.17,43.22,43.17,43.19,26282.0,39.1627,39.208,39.1627,39.1808,26282.0
2019-07-16 11:50:00,43.19,43.21,43.11,43.12,39396.0,39.1808,39.1989,39.1082,39.1173,39396.0
2019-07-16 12:00:00,43.12,43.13,43.07,43.07,76407.0,39.1173,39.1264,39.0719,39.0719,76407.0
2019-07-16 12:10:00,43.07,43.07,42.9,42.91,98887.0,39.0719,39.0719,38.9177,38.9268,98887.0
2019-07-16 12:20:00,42.9,43.02,42.9,43.0,61741.0,38.9177,39.0266,38.9177,39.0084,61741.0
2019-07-16 12:30:00,43.01,43.1,43.0,43.09,89866.0,39.0175,39.0991,39.0084,39.0901,89866.0
2019-07-16 12:40:00,43.09,43.13,43.08,43.09,29586.0,39.0901,39.1264,39.081,39.0901,29586.0
2019-07-16 12:50:00,43.09,43.1,43.04,43.1,22572.0,39.0901,39.0991,39.0447,39.0991,22572.0
2019-07-16 13:00:00,43.11,43.2,43.11,43.16,107074.0,39.1082,39.1899,39.1082,39.1536,107074.0
2019-07-16 13:10:00,43.16,43.26,43.16,43.24,26680.0,39.1536,39.2443,39.1536,39.2262,26680.0
2019-07-16 13:20:00,43.24,43.31,43.24,43.29,45864.0,39.2262,39.2897,39.2262,39.2715,45864.0
2019-07-16 13:30:00,43.29,43.33,43.27,43.28,130445.0,39.2715,39.3078,39.2534,39.2624,130445.0
2019-07-16 13:40:00,43.28,43.3,43.24,43.26,56165.0,39.2624,39.2806,39.2262,39.2443,56165.0
2019-07-16 13:50:00,43.26,43.26,43.17,43.18,36505.0,39.2443,39.2443,39.1627,39.1717,36505.0
2019-07-16 14:00:00,43.19,43.22,43.18,43.19,51781.0,39.1808,39.208,39.1717,39.1808,51781.0
2019-07-16 14:10:00,43.2,43.24,43.19,43.22,34310.0,39.1899,39.2262,39.1808,39.208,34310.0
2019-07-16 14:20:00,43.22,43.23,43.2,43.22,22893.0,39.208,39.2171,39.1899,39.208,22893.0
2019-07-16 14:30:00,43.22,43.23,43.16,43.21,37085.0,39.208,39.2171,39.1536,39.1989,37085.0
2019-07-16 14:40:00,43.21,43.26,43.21,43.25,69176.0,39.1989,39.2443,39.1989,39.2352,69176.0
2019-07-16 14:50:00,43.24,43.25,43.22,43.22,17406.0,39.2262,39.2352,39.208,39.208,17406.0
2019-07-16 15:00:00,43.22,43.26,43.2,43.23,32008.0,39.208,39.2443,39.1899,39.2171,32008.0
2019-07-16 15:10:00,43.23,43.27,43.22,43.23,23015.0,39.2171,39.2534,39.208,39.2171,23015.0
2019-07-16 15:20:00,43.23,43.25,43.2,43.21,39799.0,39.2171,39.2352,39.1899,39.1989,39799.0
2019-07-16 15:30:00,43.21,43.25,43.19,43.22,72694.0,39.1989,39.2352,39.1808,39.208,72694.0
2019-07-16 15:40:00,43.22,43.23,43.17,43.17,54009.0,39.208,39.2171,39.1627,39.1627,54009.0
2019-07-16 15:50:00,43.18,43.2,43.14,43.14,306989.0,39.1717,39.1899,39.1354,39.1354,306989.0
2019-07-17 09:30:00,43.25,43.25,42.88,42.98,67266.0,39.2352,39.2352,38.8996,38.9903,67266.0
2019-07-17 09:40:00,42.97,42.98,42.7,42.72,98331.0,38.9812,38.9903,38.7363,38.7544,98331.0
2019-07-17 09:50:00,42.73,42.92,42.72,42.92,97492.0,38.7635,38.9359,38.7544,38.9359,97492.0
2019-07-17 10:00:00,42.92,42.97,42.82,42.83,156318.0,38.9359,38.9812,38.8451,38.8542,156318.0
2019-07-17 10:10:00,42.82,42.93,42.79,42.85,145921.0,38.8451,38.9449,38.8179,38.8724,145921.0
2019-07-17 10:20:00,42.84,42.89,42.78,42.8,54649.0,38.8633,38.9086,38.8089,38.827,54649.0
2019-07-17 10:30:00,42.79,42.8,42.74,42.77,305212.0,38.8179,38.827,38.7726,38.7998,305212.0
2019-07-17 10:40:00,42.78,42.78,42.66,42.66,33830.0,38.8089,38.8089,38.7,38.7,33830.0
2019-07-17 10:50:00,42.66,42.71,42.59,42.71,33698.0,38.7,38.7454,38.6365,38.7454,33698.0
2019-07-17 11:00:00,42.72,42.83,42.68,42.69,32939.0,38.7544,38.8542,38.7181,38.7272,32939.0
2019-07-17 11:10:00,42.7,42.76,42.7,42.72,42326.0,38.7363,38.7907,38.7363,38.7544,42326.0
2019-07-17 11:20:00,42.73,42.77,42.72,42.73,68558.0,38.7635,38.7998,38.7544,38.7635,68558.0
2019-07-17 11:30:00,42.73,42.77,42.73,42.75,16010.0,38.7635,38.7998,38.7635,38.7816,16010.0
2019-07-17 11:40:00,42.75,42.78,42.74,42.77,21971.0,38.7816,38.8089,38.7726,38.7998,21971.0
2019-07-17 11:50:00,42.79,42.82,42.76,42.77,17067.0,38.8179,38.8451,38.7907,38.7998,17067.0
2019-07-17 12:00:00,42.78,42.79,42.73,42.76,53911.0,38.8089,38.8179,38.7635,38.7907,53911.0
2019-07-17 12:10:00,42.75,42.77,42.72,42.77,39128.0,38.7816,38.7998,38.7544,38.7998,39128.0
2019-07-17 12:20:00,42.78,42.79,42.75,42.76,31468.0,38.8089,38.8179,38.7816,38.7907,31468.0
2019-07-17 12:30:00,42.75,42.77,42.72,42.73,49942.0,38.7816,38.7998,38.7544,38.7635,49942.0
2019-07-17 12:40:00,42.73,42.75,42.71,42.73,23523.0,38.7635,38.7816,38.7454,38.7635,23523.0
2019-07-17 12:50:00,42.73,42.75,42.7,42.71,24060.0,38.7635,38.7816,38.7363,38.7454,24060.0
2019-07-17 13:00:00,42.71,42.75,42.69,42.72,23362.0,38.7454,38.7816,38.7272,38.7544,23362.0
2019-07-17 13:10:00,42.73,42.75,42.71,42.73,15706.0,38.7635,38.7816,38.7454,38.7635,15706.0
2019-07-17 13:20:00,42.73,42.78,42.72,42.78,19469.0,38.7635,38.8089,38.7544,38.8089,19469.0
2019-07-17 13:30:00,42.77,42.79,42.75,42.77,12026.0,38.7998,38.8179,38.7816,38.7998,12026.0
2019-07-17 13:40:00,42.76,42.8,42.76,42.8,15055.0,38.7907,38.827,38.7907,38.827,15055.0
2019-07-17 13:50:00,42.8,42.83,42.78,42.83,57524.0,38.827,38.8542,38.8089,38.8542,57524.0
2019-07-17 14:00:00,42.83,42.83,42.77,42.77,21313.0,38.8542,38.8542,38.7998,38.7998,21313.0
2019-07-17 14:10:00,42.77,42.78,42.72,42.78,21918.0,38.7998,38.8089,38.7544,38.8089,21918.0
2019-07-17 14:20:00,42.77,42.77,42.75,42.76,12188.0,38.7998,38.7998,38.7816,38.7907,12188.0
2019-07-17 14:30:00,42.76,42.78,42.75,42.77,15123.0,38.7907,38.8089,38.7816,38.7998,15123.0
2019-07-17 14:40:00,42.77,42.78,42.69,42.69,36468.0,38.7998,38.8089,38.7272,38.7272,36468.0
2019-07-17 14:50:00,42.69,42.69,42.63,42.65,14421.0,38.7272,38.7272,38.6728,38.6909,14421.0
2019-07-17 15:00:00,42.64,42.66,42.61,42.66,40147.0,38.6819,38.7,38.6546,38.7,40147.0
2019-07-17 15:10:00,42.66,42.7,42.64,42.69,23678.0,38.7,38.7363,38.6819,38.7272,23678.0
2019-07-17 15:20:00,42.69,42.69,42.58,42.59,155349.0,38.7272,38.7272,38.6274,38.6365,155349.0
2019-07-17 15:30:00,42.59,42.67,42.57,42.65,91785.0,38.6365,38.7091,38.6183,38.6909,91785.0
2019-07-17 15:40:00,42.66,42.68,42.64,42.68,51268.0,38.7,38.7181,38.6819,38.7181,51268.0
2019-07-17 15:50:00,42.69,42.7,42.62,42.63,278511.0,38.7272,38.7363,38.6637,38.6728,278511.0
2019-07-18 09:30:00,42.58,42.59,42.33,42.46,112212.0,38.6274,38.6365,38.4006,38.5186,112212.0
2019-07-18 09:40:00,42.46,42.46,42.25,42.28,65435.0,38.5186,38.5186,38.3281,38.3553,65435.0
2019-07-18 09:50:00,42.29,42.44,42.27,42.43,82707.0,38.3643,38.5004,38.3462,38.4913,82707.0
2019-07-18 10:00:00,42.44,42.45,42.32,42.37,26033.0,38.5004,38.5095,38.3916,38.4369,26033.0
2019-07-18 10:10:00,42.38,42.44,42.33,42.41,40207.0,38.446,38.5004,38.4006,38.4732,40207.0
2019-07-18 10:20:00,42.41,42.47,42.37,42.38,39391.0,38.4732,38.5276,38.4369,38.446,39391.0
2019-07-18 10:30:00,42.39,42.43,42.34,42.34,92763.0,38.4551,38.4913,38.4097,38.4097,92763.0
2019-07-18 10:40:00,42.33,42.4,42.29,42.31,69495.0,38.4006,38.4641,38.3643,38.3825,69495.0
2019-07-18 10:50:00,42.31,42.33,42.28,42.33,41077.0,38.3825,38.4006,38.3553,38.4006,41077.0
2019-07-18 11:00:00,42.33,42.38,42.31,42.36,83699.0,38.4006,38.446,38.3825,38.4278,83699.0
2019-07-18 11:10:00,42.36,42.45,42.35,42.44,25929.0,38.4278,38.5095,38.4188,38.5004,25929.0
2019-07-18 11:20:00,42.44,42.44,42.35,42.4,42469.0,38.5004,38.5004,38.4188,38.4641,42469.0
2019-07-18 11:30:00,42.42,42.48,42.41,42.44,47197.0,38.4823,38.5367,38.4732,38.5004,47197.0
2019-07-18 11:40:00,42.44,42.44,42.38,42.39,17360.0,38.5004,38.5004,38.446,38.4551,17360.0
2019-07-18 11:50:00,42.4,42.44,42.38,42.41,45165.0,38.4641,38.5004,38.446,38.4732,45165.0
2019-07-18 12:00:00,42.41,42.47,42.35,42.46,44787.0,38.4732,38.5276,38.4188,38.5186,44787.0
2019-07-18 12:10:00,42.46,42.5,42.44,42.49,87402.0,38.5186,38.5548,38.5004,38.5458,87402.0
2019-07-18 12:20:00,42.5,42.56,42.5,42.53,21287.0,38.5548,38.6093,38.5548,38.5821,21287.0
2019-07-18 12:30:00,42.52,42.52,42.44,42.46,29800.0,38.573,38.573,38.5004,38.5186,29800.0
2019-07-18 12:40:00,42.47,42.47,42.39,42.43,17052.0,38.5276,38.5276,38.4551,38.4913,17052.0
2019-07-18 12:50:00,42.43,42.43,42.35,42.36,27393.0,38.4913,38.4913,38.4188,38.4278,27393.0
2019-07-18 13:00:00,42.36,42.39,42.31,42.35,57434.0,38.4278,38.4551,38.3825,38.4188,57434.0
2019-07-18 13:10:00,42.35,42.41,42.34,42.4,20906.0,38.4188,38.4732,38.4097,38.4641,20906.0
2019-07-18 13:20:00,42.4,42.4,42.37,42.38,24637.0,38.4641,38.4641,38.4369,38.446,24637.0
2019-07-18 13:30:00,42.37,42.38,42.34,42.36,45333.0,38.4369,38.446,38.4097,38.4278,45333.0
2019-07-18 13:40:00,42.35,42.35,42.31,42.32,59154.0,38.4188,38.4188,38.3825,38.3916,59154.0
2019-07-18 13:50:00,42.32,42.33,42.27,42.27,20667.0,38.3916,38.4006,38.3462,38.3462,20667.0
2019-07-18 14:00:00,42.27,42.32,42.26,42.29,43296.0,38.3462,38.3916,38.3371,38.3643,43296.0
2019-07-18 14:10:00,42.29,42.34,42.28,42.34,57984.0,38.3643,38.4097,38.3553,38.4097,57984.0
2019-07-18 14:20:00,42.35,42.41,42.33,42.4,35425.0,38.4188,38.4732,38.4006,38.4641,35425.0
2019-07-18 14:30:00,42.4,42.43,42.36,42.43,38019.0,38.4641,38.4913,38.4278,38.4913,38019.0
2019-07-18 14:40:00,42.43,42.48,42.41,42.46,42888.0,38.4913,38.5367,38.4732,38.5186,42888.0
2019-07-18 14:50:00,42.46,42.52,42.44,42.51,48040.0,38.5186,38.573,38.5004,38.5639,48040.0
2019-07-18 15:00:00,42.51,42.54,42.48,42.52,63740.0,38.5639,38.5911,38.5367,38.573,63740.0
2019-07-18 15:10:00,42.51,42.52,42.46,42.5,53531.0,38.5639,38.573,38.5186,38.5548,53531.0
2019-07-18 15:20:00,42.5,42.51,42.41,42.44,39601.0,38.5548,38.5639,38.4732,38.5004,39601.0
2019-07-18 15:30:00,42.44,42.47,42.42,42.45,117280.0,38.5004,38.5276,38.4823,38.5095,117280.0
2019-07-18 15:40:00,42.46,42.46,42.39,42.4,336250.0,38.5186,38.5186,38.4551,38.4641,336250.0
2019-07-18 15:50:00,42.4,42.43,42.38,42.43,696956.0,38.4641,38.4913,38.446,38.4913,696956.0
2019-07-19 09:30:00,42.58,42.64,42.49,42.56,119920.0,38.6274,38.6819,38.5458,38.6093,119920.0
2019-07-19 09:40:00,42.57,42.72,42.56,42.7,150606.0,38.6183,38.7544,38.6093,38.7363,150606.0
2019-07-19 09:50:00,42.69,42.71,42.53,42.57,102483.0,38.7272,38.7454,38.5821,38.6183,102483.0
2019-07-19 10:00:00,42.57,42.65,42.55,42.62,34743.0,38.6183,38.6909,38.6002,38.6637,34743.0
2019-07-19 10:10:00,42.63,42.67,42.57,42.65,54347.0,38.6728,38.7091,38.6183,38.6909,54347.0
2019-07-19 10:20:00,42.65,42.67,42.57,42.62,37069.0,38.6909,38.7091,38.6183,38.6637,37069.0
2019-07-19 10:30:00,42.62,42.64,42.58,42.63,38977.0,38.6637,38.6819,38.6274,38.6728,38977.0
2019-07-19 10:40:00,42.62,42.63,42.55,42.55,47421.0,38.6637,38.6728,38.6002,38.6002,47421.0
2019-07-19 10:50:00,42.55,42.57,42.51,42.55,105824.0,38.6002,38.6183,38.5639,38.6002,105824.0
2019-07-19 11:00:00,42.55,42.58,42.52,42.57,29089.0,38.6002,38.6274,38.573,38.6183,29089.0
2019-07-19 11:10:00,42.57,42.6,42.56,42.58,73627.0,38.6183,38.6456,38.6093,38.6274,73627.0
2019-07-19 11:20:00,42.58,42.59,42.49,42.5,25517.0,38.6274,38.6365,38.5458,38.5548,25517.0
2019-07-19 11:30:00,42.5,42.52,42.42,42.42,28552.0,38.5548,38.573,38.4823,38.4823,28552.0
2019-07-19 11:40:00,42.42,42.5,42.39,42.5,56080.0,38.4823,38.5548,38.4551,38.5548,56080.0
2019-07-19 11:50:00,42.5,42.55,42.48,42.55,50919.0,38.5548,38.6002,38.5367,38.6002,50919.0
2019-07-19 12:00:00,42.55,42.61,42.55,42.61,75242.0,38.6002,38.6546,38.6002,38.6546,75242.0
2019-07-19 12:10:00,42.61,42.62,42.58,42.59,37927.0,38.6546,38.6637,38.6274,38.6365,37927.0
2019-07-19 12:20:00,42.58,42.58,42.52,42.55,23586.0,38.6274,38.6274,38.573,38.6002,23586.0
2019-07-19 12:30:00,42.56,42.58,42.55,42.57,25443.0,38.6093,38.6274,38.6002,38.6183,25443.0
2019-07-19 12:40:00,42.57,42.58,42.55,42.57,25673.0,38.6183,38.6274,38.6002,38.6183,25673.0
2019-07-19 12:50:00,42.57,42.62,42.56,42.62,63700.0,38.6183,38.6637,38.6093,38.6637,63700.0
2019-07-19 13:00:00,42.61,42.63,42.59,42.62,23836.0,38.6546,38.6728,38.6365,38.6637,23836.0
2019-07-19 13:10:00,42.62,42.66,42.62,42.65,60929.0,38.6637,38.7,38.6637,38.6909,60929.0
2019-07-19 13:20:00,42.65,42.69,42.65,42.68,60827.0,38.6909,38.7272,38.6909,38.7181,60827.0
2019-07-19 13:30:00,42.68,42.75,42.66,42.73,74956.0,38.7181,38.7816,38.7,38.7635,74956.0
2019-07-19 13:40:00,42.73,42.75,42.71,42.72,35963.0,38.7635,38.7816,38.7454,38.7544,35963.0
2019-07-19 13:50:00,42.71,42.71,42.66,42.71,246257.0,38.7454,38.7454,38.7,38.7454,246257.0
2019-07-19 14:00:00,42.72,42.74,42.67,42.67,145403.0,38.7544,38.7726,38.7091,38.7091,145403.0
2019-07-19 14:10:00,42.67,42.74,42.66,42.74,128606.0,38.7091,38.7726,38.7,38.7726,128606.0
2019-07-19 14:20:00,42.73,42.77,42.68,42.69,145078.0,38.7635,38.7998,38.7181,38.7272,145078.0
2019-07-19 14:30:00,42.69,42.72,42.66,42.69,212392.0,38.7272,38.7544,38.7,38.7272,212392.0
2019-07-19 14:40:00,42.69,42.7,42.65,42.69,59246.0,38.7272,38.7363,38.6909,38.7272,59246.0
2019-07-19 14:50:00,42.7,42.74,42.69,42.73,55424.0,38.7363,38.7726,38.7272,38.7635,55424.0
2019-07-19 15:00:00,42.72,42.72,42.61,42.64,96668.0,38.7544,38.7544,38.6546,38.6819,96668.0
2019-07-19 15:10:00,42.65,42.66,42.6,42.63,62917.0,38.6909,38.7,38.6456,38.6728,62917.0
2019-07-19 15:20:00,42.64,42.66,42.59,42.64,69998.0,38.6819,38.7,38.6365,38.6819,69998.0
2019-07-19 15:30:00,42.65,42.68,42.61,42.68,80344.0,38.6909,38.7181,38.6546,38.7181,80344.0
2019-07-19 15:40:00,42.67,42.69,42.55,42.55,100219.0,38.7091,38.7272,38.6002,38.6002,100219.0
2019-07-19 15:50:00,42.56,42.58,42.49,42.49,347395.0,38.6093,38.6274,38.5458,38.5458,347395.0
2019-07-22 09:30:00,42.59,42.76,42.44,42.62,142978.0,38.6365,38.7907,38.5004,38.6637,142978.0
2019-07-22 09:40:00,42.6,42.78,42.56,42.73,105880.0,38.6456,38.8089,38.6093,38.7635,105880.0
2019-07-22 09:50:00,42.72,42.77,42.63,42.64,230208.0,38.7544,38.7998,38.6728,38.6819,230208.0
2019-07-22 10:00:00,42.63,42.64,42.48,42.56,95232.0,38.6728,38.6819,38.5367,38.6093,95232.0
2019-07-22 10:10:00,42.56,42.56,42.42,42.43,148965.0,38.6093,38.6093,38.4823,38.4913,148965.0
2019-07-22 10:20:00,42.44,42.49,42.39,42.41,93595.0,38.5004,38.5458,38.4551,38.4732,93595.0
2019-07-22 10:30:00,42.43,42.45,42.35,42.41,69188.0,38.4913,38.5095,38.4188,38.4732,69188.0
2019-07-22 10:40:00,42.41,42.42,42.2,42.22,63919.0,38.4732,38.4823,38.2827,38.3008,63919.0
2019-07-22 10:50:00,42.23,42.23,42.06,42.15,105328.0,38.3099,38.3099,38.1557,38.2373,105328.0
2019-07-22 11:00:00,42.15,42.16,42.09,42.1,61822.0,38.2373,38.2464,38.1829,38.192,61822.0
2019-07-22 11:10:00,42.11,42.14,42.06,42.12,46414.0,38.201,38.2283,38.1557,38.2101,46414.0
2019-07-22 11:20:00,42.12,42.15,42.11,42.12,50422.0,38.2101,38.2373,38.201,38.2101,50422.0
2019-07-22 11:30:00,42.11,42.21,42.08,42.2,60306.0,38.201,38.2918,38.1738,38.2827,60306.0
2019-07-22 11:40:00,42.21,42.27,42.2,42.26,38979.0,38.2918,38.3462,38.2827,38.3371,38979.0
2019-07-22 11:50:00,42.26,42.29,42.24,42.29,33683.0,38.3371,38.3643,38.319,38.3643,33683.0
2019-07-22 12:00:00,42.29,42.31,42.2,42.23,58942.0,38.3643,38.3825,38.2827,38.3099,58942.0
2019-07-22 12:10:00,42.23,42.25,42.2,42.23,33282.0,38.3099,38.3281,38.2827,38.3099,33282.0
2019-07-22 12:20:00,42.23,42.27,42.23,42.26,30690.0,38.3099,38.3462,38.3099,38.3371,30690.0
2019-07-22 12:30:00,42.26,42.29,42.22,42.25,46056.0,38.3371,38.3643,38.3008,38.3281,46056.0
2019-07-22 12:40:00,42.24,42.29,42.23,42.28,40232.0,38.319,38.3643,38.3099,38.3553,40232.0
2019-07-22 12:50:00,42.28,42.33,42.26,42.3,35493.0,38.3553,38.4006,38.3371,38.3734,35493.0
2019-07-22 13:00:00,42.31,42.32,42.24,42.24,32845.0,38.3825,38.3916,38.319,38.319,32845.0
2019-07-22 13:10:00,42.25,42.28,42.24,42.25,16703.0,38.3281,38.3553,38.319,38.3281,16703.0
2019-07-22 13:20:00,42.24,42.24,42.18,42.19,33906.0,38.319,38.319,38.2646,38.2736,33906.0
2019-07-22 13:30:00,42.19,42.23,42.18,42.22,26048.0,38.2736,38.3099,38.2646,38.3008,26048.0
2019-07-22 13:40:00,42.22,42.23,42.19,42.2,28434.0,38.3008,38.3099,38.2736,38.2827,28434.0
2019-07-22 13:50:00,42.2,42.22,42.18,42.21,64884.0,38.2827,38.3008,38.2646,38.2918,64884.0
2019-07-22 14:00:00,42.21,42.21,42.14,42.15,141001.0,38.2918,38.2918,38.2283,38.2373,141001.0
2019-07-22 14:10:00,42.15,42.17,42.12,42.15,91454.0,38.2373,38.2555,38.2101,38.2373,91454.0
2019-07-22 14:20:00,42.15,42.15,42.07,42.07,54032.0,38.2373,38.2373,38.1648,38.1648,54032.0
2019-07-22 14:30:00,42.08,42.1,42.06,42.07,26168.0,38.1738,38.192,38.1557,38.1648,26168.0
2019-07-22 14:40:00,42.07,42.07,42.0,42.01,56261.0,38.1648,38.1648,38.1013,38.1103,56261.0
2019-07-22 14:50:00,42.01,42.03,41.98,41.99,49707.0,38.1103,38.1285,38.0831,38.0922,49707.0
2019-07-22 15:00:00,41.98,42.09,41.98,42.04,43565.0,38.0831,38.1829,38.0831,38.1375,43565.0
2019-07-22 15:10:00,42.04,42.07,42.01,42.02,41404.0,38.1375,38.1648,38.1103,38.1194,41404.0
2019-07-22 15:20:00,42.02,42.05,41.98,42.05,63647.0,38.1194,38.1466,38.0831,38.1466,63647.0
2019-07-22 15:30:00,42.04,42.04,42.0,42.04,89595.0,38.1375,38.1375,38.1013,38.1375,89595.0
2019-07-22 15:40:00,42.03,42.1,42.02,42.09,80798.0,38.1285,38.192,38.1194,38.1829,80798.0
2019-07-22 15:50:00,42.09,42.12,42.07,42.1,330814.0,38.1829,38.2101,38.1648,38.192,330814.0
2019-07-23 09:30:00,42.27,42.37,42.17,42.28,92905.0,38.3462,38.4369,38.2555,38.3553,92905.0
2019-07-23 09:40:00,42.28,42.47,42.28,42.38,128764.0,38.3553,38.5276,38.3553,38.446,128764.0
2019-07-23 09:50:00,42.38,42.44,42.26,42.27,125657.0,38.446,38.5004,38.3371,38.3462,125657.0
2019-07-23 10:00:00,42.27,42.32,42.17,42.2,115018.0,38.3462,38.3916,38.2555,38.2827,115018.0
2019-07-23 10:10:00,42.2,42.21,42.09,42.13,177035.0,38.2827,38.2918,38.1829,38.2192,177035.0
2019-07-23 10:20:00,42.14,42.16,42.08,42.16,121736.0,38.2283,38.2464,38.1738,38.2464,121736.0
2019-07-23 10:30:00,42.16,42.18,42.06,42.08,41748.0,38.2464,38.2646,38.1557,38.1738,41748.0
2019-07-23 10:40:00,42.08,42.09,41.98,42.0,32419.0,38.1738,38.1829,38.0831,38.1013,32419.0
2019-07-23 10:50:00,41.99,42.06,41.96,42.05,32469.0,38.0922,38.1557,38.065,38.1466,32469.0
2019-07-23 11:00:00,42.05,42.06,41.99,42.03,76463.0,38.1466,38.1557,38.0922,38.1285,76463.0
2019-07-23 11:10:00,42.03,42.11,42.03,42.11,48394.0,38.1285,38.201,38.1285,38.201,48394.0
2019-07-23 11:20:00,42.1,42.17,42.1,42.13,43756.0,38.192,38.2555,38.192,38.2192,43756.0
2019-07-23 11:30:00,42.13,42.13,42.05,42.07,16326.0,38.2192,38.2192,38.1466,38.1648,16326.0
2019-07-23 11:40:00,42.07,42.07,42.01,42.05,47354.0,38.1648,38.1648,38.1103,38.1466,47354.0
2019-07-23 11:50:00,42.05,42.12,42.05,42.12,31698.0,38.1466,38.2101,38.1466,38.2101,31698.0
2019-07-23 12:00:00,42.11,42.17,42.1,42.15,76625.0,38.201,38.2555,38.192,38.2373,76625.0
2019-07-23 12:10:00,42.15,42.17,42.1,42.12,152640.0,38.2373,38.2555,38.192,38.2101,152640.0
2019-07-23 12:20:00,42.12,42.13,42.09,42.1,15172.0,38.2101,38.2192,38.1829,38.192,15172.0
2019-07-23 12:30:00,42.1,42.2,42.09,42.19,33728.0,38.192,38.2827,38.1829,38.2736,33728.0
2019-07-23 12:40:00,42.18,42.2,42.17,42.19,32035.0,38.2646,38.2827,38.2555,38.2736,32035.0
2019-07-23 12:50:00,42.19,42.22,42.17,42.21,27951.0,38.2736,38.3008,38.2555,38.2918,27951.0
2019-07-23 13:00:00,42.21,42.24,42.2,42.23,30271.0,38.2918,38.319,38.2827,38.3099,30271.0
2019-07-23 13:10:00,42.23,42.24,42.21,42.22,22787.0,38.3099,38.319,38.2918,38.3008,22787.0
2019-07-23 13:20:00,42.23,42.26,42.21,42.22,21953.0,38.3099,38.3371,38.2918,38.3008,21953.0
2019-07-23 13:30:00,42.22,42.22,42.16,42.2,49446.0,38.3008,38.3008,38.2464,38.2827,49446.0
2019-07-23 13:40:00,42.2,42.32,42.19,42.26,120658.0,38.2827,38.3916,38.2736,38.3371,120658.0
2019-07-23 13:50:00,42.27,42.33,42.24,42.3,60129.0,38.3462,38.4006,38.319,38.3734,60129.0
2019-07-23 14:00:00,42.31,42.34,42.3,42.32,140163.0,38.3825,38.4097,38.3734,38.3916,140163.0
2019-07-23 14:10:00,42.32,42.34,42.3,42.31,61882.0,38.3916,38.4097,38.3734,38.3825,61882.0
2019-07-23 14:20:00,42.31,42.35,42.31,42.34,62583.0,38.3825,38.4188,38.3825,38.4097,62583.0
2019-07-23 14:30:00,42.34,42.36,42.32,42.33,59906.0,38.4097,38.4278,38.3916,38.4006,59906.0
2019-07-23 14:40:00,42.33,42.36,42.31,42.34,79029.0,38.4006,38.4278,38.3825,38.4097,79029.0
2019-07-23 14:50:00,42.34,42.38,42.34,42.36,58664.0,38.4097,38.446,38.4097,38.4278,58664.0
2019-07-23 15:00:00,42.35,42.37,42.34,42.35,103265.0,38.4188,38.4369,38.4097,38.4188,103265.0
2019-07-23 15:10:00,42.36,42.38,42.33,42.34,40351.0,38.4278,38.446,38.4006,38.4097,40351.0
2019-07-23 15:20:00,42.33,42.37,42.32,42.36,87990.0,38.4006,38.4369,38.3916,38.4278,87990.0
2019-07-23 15:30:00,42.36,42.39,42.35,42.38,88921.0,38.4278,38.4551,38.4188,38.446,88921.0
2019-07-23 15:40:00,42.37,42.38,42.32,42.33,126607.0,38.4369,38.446,38.3916,38.4006,126607.0
2019-07-23 15:50:00,42.33,42.36,42.3,42.36,411197.0,38.4006,38.4278,38.3734,38.4278,411197.0
2019-07-24 09:30:00,42.38,42.84,42.32,42.83,254770.0,38.446,38.8633,38.3916,38.8542,254770.0
2019-07-24 09:40:00,42.84,42.94,42.74,42.86,496988.0,38.8633,38.954,38.7726,38.8814,496988.0
2019-07-24 09:50:00,42.87,42.91,42.68,42.71,145445.0,38.8905,38.9268,38.7181,38.7454,145445.0
2019-07-24 10:00:00,42.7,42.86,42.67,42.85,286723.0,38.7363,38.8814,38.7091,38.8724,286723.0
2019-07-24 10:10:00,42.83,42.87,42.79,42.82,74356.0,38.8542,38.8905,38.8179,38.8451,74356.0
2019-07-24 10:20:00,42.82,42.88,42.8,42.83,77152.0,38.8451,38.8996,38.827,38.8542,77152.0
2019-07-24 10:30:00,42.84,42.9,42.84,42.89,84468.0,38.8633,38.9177,38.8633,38.9086,84468.0
2019-07-24 10:40:00,42.9,42.9,42.8,42.8,100978.0,38.9177,38.9177,38.827,38.827,100978.0
2019-07-24 10:50:00,42.79,42.85,42.75,42.84,83534.0,38.8179,38.8724,38.7816,38.8633,83534.0
2019-07-24 11:00:00,42.83,42.86,42.75,42.86,68122.0,38.8542,38.8814,38.7816,38.8814,68122.0
2019-07-24 11:10:00,42.85,42.86,42.81,42.83,92785.0,38.8724,38.8814,38.8361,38.8542,92785.0
2019-07-24 11:20:00,42.83,42.86,42.79,42.85,80642.0,38.8542,38.8814,38.8179,38.8724,80642.0
2019-07-24 11:30:00,42.85,42.86,42.79,42.83,141657.0,38.8724,38.8814,38.8179,38.8542,141657.0
2019-07-24 11:40:00,42.83,42.88,42.8,42.87,109395.0,38.8542,38.8996,38.827,38.8905,109395.0
2019-07-24 11:50:00,42.86,42.9,42.85,42.85,252691.0,38.8814,38.9177,38.8724,38.8724,252691.0
2019-07-24 12:00:00,42.85,42.88,42.84,42.87,88699.0,38.8724,38.8996,38.8633,38.8905,88699.0
2019-07-24 12:10:00,42.86,42.91,42.86,42.9,104309.0,38.8814,38.9268,38.8814,38.9177,104309.0
2019-07-24 12:20:00,42.9,42.99,42.89,42.97,77669.0,38.9177,38.9994,38.9086,38.9812,77669.0
2019-07-24 12:30:00,42.98,43.02,42.97,43.0,79972.0,38.9903,39.0266,38.9812,39.0084,79972.0
2019-07-24 12:40:00,43.0,43.03,42.99,43.02,91012.0,39.0084,39.0356,38.9994,39.0266,91012.0
2019-07-24 12:50:00,43.02,43.03,42.98,43.02,77123.0,39.0266,39.0356,38.9903,39.0266,77123.0
2019-07-24 13:00:00,43.02,43.04,42.99,43.03,37831.0,39.0266,39.0447,38.9994,39.0356,37831.0
2019-07-24 13:10:00,43.04,43.04,43.0,43.02,29116.0,39.0447,39.0447,39.0084,39.0266,29116.0
2019-07-24 13:20:00,43.02,43.06,43.02,43.04,40856.0,39.0266,39.0629,39.0266,39.0447,40856.0
2019-07-24 13:30:00,43.04,43.07,43.03,43.04,62385.0,39.0447,39.0719,39.0356,39.0447,62385.0
2019-07-24 13:40:00,43.03,43.05,42.99,43.03,44325.0,39.0356,39.0538,38.9994,39.0356,44325.0
2019-07-24 13:50:00,43.03,43.06,43.02,43.05,47921.0,39.0356,39.0629,39.0266,39.0538,47921.0
2019-07-24 14:00:00,43.05,43.09,43.05,43.07,27929.0,39.0538,39.0901,39.0538,39.0719,27929.0
2019-07-24 14:10:00,43.07,43.14,43.07,43.14,53249.0,39.0719,39.1354,39.0719,39.1354,53249.0
2019-07-24 14:20:00,43.14,43.16,43.12,43.13,36849.0,39.1354,39.1536,39.1173,39.1264,36849.0
2019-07-24 14:30:00,43.13,43.19,43.13,43.18,79882.0,39.1264,39.1808,39.1264,39.1717,79882.0
2019-07-24 14:40:00,43.19,43.2,43.16,43.18,61251.0,39.1808,39.1899,39.1536,39.1717,61251.0
2019-07-24 14:50:00,43.18,43.21,43.17,43.21,149009.0,39.1717,39.1989,39.1627,39.1989,149009.0
2019-07-24 15:00:00,43.2,43.21,43.16,43.19,141271.0,39.1899,39.1989,39.1536,39.1808,141271.0
2019-07-24 15:10:00,43.19,43.24,43.18,43.22,162705.0,39.1808,39.2262,39.1717,39.208,162705.0
2019-07-24 15:20:00,43.22,43.26,43.21,43.25,124872.0,39.208,39.2443,39.1989,39.2352,124872.0
2019-07-24 15:30:00,43.24,43.28,43.22,43.27,82133.0,39.2262,39.2624,39.208,39.2534,82133.0
2019-07-24 15:40:00,43.26,43.27,43.23,43.24,81808.0,39.2443,39.2534,39.2171,39.2262,81808.0
2019-07-24 15:50:00,43.24,43.25,43.18,43.19,504383.0,39.2262,39.2352,39.1717,39.1808,504383.0
2019-07-25 09:30:00,43.2,43.43,43.07,43.35,64243.0,39.1899,39.3985,39.0719,39.3259,64243.0
2019-07-25 09:40:00,43.35,43.38,43.08,43.11,122573.0,39.3259,39.3532,39.081,39.1082,122573.0
2019-07-25 09:50:00,43.1,43.18,43.03,43.18,101311.0,39.0991,39.1717,39.0356,39.1717,101311.0
2019-07-25 10:00:00,43.18,43.26,43.16,43.18,47605.0,39.1717,39.2443,39.1536,39.1717,47605.0
2019-07-25 10:10:00,43.18,43.2,43.04,43.08,60628.0,39.1717,39.1899,39.0447,39.081,60628.0
2019-07-25 10:20:00,43.1,43.11,43.02,43.03,35097.0,39.0991,39.1082,39.0266,39.0356,35097.0
2019-07-25 10:30:00,43.03,43.05,42.99,43.02,33994.0,39.0356,39.0538,38.9994,39.0266,33994.0
2019-07-25 10:40:00,43.02,43.03,42.97,43.01,39289.0,39.0266,39.0356,38.9812,39.0175,39289.0
2019-07-25 10:50:00,43.01,43.03,42.97,42.99,62490.0,39.0175,39.0356,38.9812,38.9994,62490.0
2019-07-25 11:00:00,42.99,43.08,42.97,43.06,27630.0,38.9994,39.081,38.9812,39.0629,27630.0
2019-07-25 11:10:00,43.07,43.11,43.04,43.04,33701.0,39.0719,39.1082,39.0447,39.0447,33701.0
2019-07-25 11:20:00,43.04,43.05,42.94,42.94,52886.0,39.0447,39.0538,38.954,38.954,52886.0
2019-07-25 11:30:00,42.93,42.94,42.88,42.89,28312.0,38.9449,38.954,38.8996,38.9086,28312.0
2019-07-25 11:40:00,42.89,42.9,42.82,42.84,22162.0,38.9086,38.9177,38.8451,38.8633,22162.0
2019-07-25 11:50:00,42.84,42.91,42.83,42.88,49339.0,38.8633,38.9268,38.8542,38.8996,49339.0
2019-07-25 12:00:00,42.89,42.89,42.81,42.83,20066.0,38.9086,38.9086,38.8361,38.8542,20066.0
2019-07-25 12:10:00,42.83,42.86,42.76,42.86,43739.0,38.8542,38.8814,38.7907,38.8814,43739.0
2019-07-25 12:20:00,42.87,42.93,42.86,42.93,23981.0,38.8905,38.9449,38.8814,38.9449,23981.0
2019-07-25 12:30:00,42.93,42.93,42.77,42.77,104572.0,38.9449,38.9449,38.7998,38.7998,104572.0
2019-07-25 12:40:00,42.76,42.8,42.71,42.8,50581.0,38.7907,38.827,38.7454,38.827,50581.0
2019-07-25 12:50:00,42.81,42.81,42.76,42.78,40076.0,38.8361,38.8361,38.7907,38.8089,40076.0
2019-07-25 13:00:00,42.77,42.83,42.75,42.83,121646.0,38.7998,38.8542,38.7816,38.8542,121646.0
2019-07-25 13:10:00,42.82,42.82,42.77,42.77,25404.0,38.8451,38.8451,38.7998,38.7998,25404.0
2019-07-25 13:20:00,42.77,42.8,42.74,42.8,36135.0,38.7998,38.827,38.7726,38.827,36135.0
2019-07-25 13:30:00,42.8,42.84,42.78,42.82,29664.0,38.827,38.8633,38.8089,38.8451,29664.0
2019-07-25 13:40:00,42.83,42.86,42.82,42.83,131355.0,38.8542,38.8814,38.8451,38.8542,131355.0
2019-07-25 13:50:00,42.83,42.84,42.78,42.78,52790.0,38.8542,38.8633,38.8089,38.8089,52790.0
2019-07-25 14:00:00,42.78,42.82,42.77,42.82,50030.0,38.8089,38.8451,38.7998,38.8451,50030.0
2019-07-25 14:10:00,42.81,42.86,42.8,42.82,90405.0,38.8361,38.8814,38.827,38.8451,90405.0
2019-07-25 14:20:00,42.82,42.84,42.8,42.82,52863.0,38.8451,38.8633,38.827,38.8451,52863.0
2019-07-25 14:30:00,42.81,42.81,42.77,42.77,132445.0,38.8361,38.8361,38.7998,38.7998,132445.0
2019-07-25 14:40:00,42.77,42.77,42.71,42.73,60767.0,38.7998,38.7998,38.7454,38.7635,60767.0
2019-07-25 14:50:00,42.72,42.73,42.67,42.69,85466.0,38.7544,38.7635,38.7091,38.7272,85466.0
2019-07-25 15:00:00,42.69,42.71,42.65,42.69,218911.0,38.7272,38.7454,38.6909,38.7272,218911.0
2019-07-25 15:10:00,42.68,42.7,42.66,42.69,37160.0,38.7181,38.7363,38.7,38.7272,37160.0
2019-07-25 15:20:00,42.7,42.72,42.68,42.71,53764.0,38.7363,38.7544,38.7181,38.7454,53764.0
2019-07-25 15:30:00,42.71,42.74,42.7,42.7,120239.0,38.7454,38.7726,38.7363,38.7363,120239.0
2019-07-25 15:40:00,42.7,42.76,42.69,42.75,89535.0,38.7363,38.7907,38.7272,38.7816,89535.0
2019-07-25 15:50:00,42.75,42.77,42.69,42.74,338982.0,38.7816,38.7998,38.7272,38.7726,338982.0
2019-07-26 09:30:00,42.79,42.92,42.61,42.63,93541.0,38.8179,38.9359,38.6546,38.6728,93541.0
2019-07-26 09:40:00,42.66,42.87,42.65,42.8,271373.0,38.7,38.8905,38.6909,38.827,271373.0
2019-07-26 09:50:00,42.81,42.93,42.8,42.83,56190.0,38.8361,38.9449,38.827,38.8542,56190.0
2019-07-26 10:00:00,42.84,42.86,42.74,42.79,55142.0,38.8633,38.8814,38.7726,38.8179,55142.0
2019-07-26 10:10:00,42.79,42.83,42.72,42.74,25793.0,38.8179,38.8542,38.7544,38.7726,25793.0
2019-07-26 10:20:00,42.73,42.75,42.66,42.66,19056.0,38.7635,38.7816,38.7,38.7,19056.0
2019-07-26 10:30:00,42.66,42.74,42.62,42.74,52602.0,38.7,38.7726,38.6637,38.7726,52602.0
2019-07-26 10:40:00,42.73,42.86,42.7,42.86,53626.0,38.7635,38.8814,38.7363,38.8814,53626.0
2019-07-26 10:50:00,42.86,42.89,42.82,42.82,18521.0,38.8814,38.9086,38.8451,38.8451,18521.0
2019-07-26 11:00:00,42.81,42.89,42.8,42.87,70336.0,38.8361,38.9086,38.827,38.8905,70336.0
2019-07-26 11:10:00,42.86,42.92,42.84,42.91,18828.0,38.8814,38.9359,38.8633,38.9268,18828.0
2019-07-26 11:20:00,42.91,42.93,42.89,42.9,16692.0,38.9268,38.9449,38.9086,38.9177,16692.0
2019-07-26 11:30:00,42.9,42.91,42.84,42.87,16301.0,38.9177,38.9268,38.8633,38.8905,16301.0
2019-07-26 11:40:00,42.87,42.91,42.82,42.91,59147.0,38.8905,38.9268,38.8451,38.9268,59147.0
2019-07-26 11:50:00,42.9,42.95,42.89,42.94,46667.0,38.9177,38.9631,38.9086,38.954,46667.0
2019-07-26 12:00:00,42.94,42.96,42.88,42.89,15760.0,38.954,38.9721,38.8996,38.9086,15760.0
2019-07-26 12:10:00,42.9,42.9,42.78,42.79,16739.0,38.9177,38.9177,38.8089,38.8179,16739.0
2019-07-26 12:20:00,42.8,42.85,42.78,42.84,34960.0,38.827,38.8724,38.8089,38.8633,34960.0
2019-07-26 12:30:00,42.85,42.86,42.84,42.85,10433.0,38.8724,38.8814,38.8633,38.8724,10433.0
2019-07-26 12:40:00,42.84,42.85,42.82,42.84,50397.0,38.8633,38.8724,38.8451,38.8633,50397.0
2019-07-26 12:50:00,42.84,42.86,42.81,42.84,169273.0,38.8633,38.8814,38.8361,38.8633,169273.0
2019-07-26 13:00:00,42.84,42.88,42.84,42.87,102055.0,38.8633,38.8996,38.8633,38.8905,102055.0
2019-07-26 13:10:00,42.88,42.89,42.86,42.88,101521.0,38.8996,38.9086,38.8814,38.8996,101521.0
2019-07-26 13:20:00,42.88,42.93,42.87,42.93,31222.0,38.8996,38.9449,38.8905,38.9449,31222.0
2019-07-26 13:30:00,42.92,42.94,42.9,42.92,39575.0,38.9359,38.954,38.9177,38.9359,39575.0
2019-07-26 13:40:00,42.91,42.94,42.91,42.92,16673.0,38.9268,38.954,38.9268,38.9359,16673.0
2019-07-26 13:50:00,42.92,42.96,42.91,42.91,21068.0,38.9359,38.9721,38.9268,38.9268,21068.0
2019-07-26 14:00:00,42.91,42.94,42.9,42.93,31694.0,38.9268,38.954,38.9177,38.9449,31694.0
2019-07-26 14:10:00,42.93,42.97,42.92,42.97,38986.0,38.9449,38.9812,38.9359,38.9812,38986.0
2019-07-26 14:20:00,42.96,43.0,42.96,42.97,131246.0,38.9721,39.0084,38.9721,38.9812,131246.0
2019-07-26 14:30:00,42.98,43.05,42.97,43.03,61206.0,38.9903,39.0538,38.9812,39.0356,61206.0
2019-07-26 14:40:00,43.03,43.07,43.03,43.05,34762.0,39.0356,39.0719,39.0356,39.0538,34762.0
2019-07-26 14:50:00,43.05,43.09,43.04,43.09,48498.0,39.0538,39.0901,39.0447,39.0901,48498.0
2019-07-26 15:00:00,43.07,43.11,43.06,43.07,39076.0,39.0719,39.1082,39.0629,39.0719,39076.0
2019-07-26 15:10:00,43.07,43.08,43.01,43.03,62531.0,39.0719,39.081,39.0175,39.0356,62531.0
2019-07-26 15:20:00,43.03,43.03,42.99,43.0,35537.0,39.0356,39.0356,38.9994,39.0084,35537.0
2019-07-26 15:30:00,42.99,43.04,42.99,43.04,100112.0,38.9994,39.0447,38.9994,39.0447,100112.0
2019-07-26 15:40:00,43.04,43.05,43.01,43.02,176237.0,39.0447,39.0538,39.0175,39.0266,176237.0
2019-07-26 15:50:00,43.02,43.02,42.98,42.99,319571.0,39.0266,39.0266,38.9903,38.9994,319571.0
2019-07-29 09:30:00,43.01,43.16,42.92,42.98,54742.0,39.0175,39.1536,38.9359,38.9903,54742.0
2019-07-29 09:40:00,42.99,43.04,42.89,43.0,59443.0,38.9994,39.0447,38.9086,39.0084,59443.0
2019-07-29 09:50:00,42.97,42.98,42.81,42.83,34543.0,38.9812,38.9903,38.8361,38.8542,34543.0
2019-07-29 10:00:00,42.82,42.87,42.77,42.78,63147.0,38.8451,38.8905,38.7998,38.8089,63147.0
2019-07-29 10:10:00,42.77,42.79,42.66,42.7,75704.0,38.7998,38.8179,38.7,38.7363,75704.0
2019-07-29 10:20:00,42.7,42.7,42.56,42.58,101653.0,38.7363,38.7363,38.6093,38.6274,101653.0
2019-07-29 10:30:00,42.58,42.62,42.51,42.53,122770.0,38.6274,38.6637,38.5639,38.5821,122770.0
2019-07-29 10:40:00,42.54,42.66,42.53,42.65,71155.0,38.5911,38.7,38.5821,38.6909,71155.0
2019-07-29 10:50:00,42.64,42.76,42.64,42.74,43484.0,38.6819,38.7907,38.6819,38.7726,43484.0
2019-07-29 11:00:00,42.74,42.74,42.67,42.72,15094.0,38.7726,38.7726,38.7091,38.7544,15094.0
2019-07-29 11:10:00,42.72,42.8,42.71,42.77,17457.0,38.7544,38.827,38.7454,38.7998,17457.0
2019-07-29 11:20:00,42.77,42.77,42.72,42.73,72522.0,38.7998,38.7998,38.7544,38.7635,72522.0
2019-07-29 11:30:00,42.74,42.82,42.73,42.81,18246.0,38.7726,38.8451,38.7635,38.8361,18246.0
2019-07-29 11:40:00,42.8,42.83,42.79,42.8,20641.0,38.827,38.8542,38.8179,38.827,20641.0
2019-07-29 11:50:00,42.8,42.87,42.8,42.85,19130.0,38.827,38.8905,38.827,38.8724,19130.0
2019-07-29 12:00:00,42.86,42.86,42.79,42.82,25007.0,38.8814,38.8814,38.8179,38.8451,25007.0
2019-07-29 12:10:00,42.81,42.83,42.78,42.83,42091.0,38.8361,38.8542,38.8089,38.8542,42091.0
2019-07-29 12:20:00,42.84,42.86,42.82,42.86,61865.0,38.8633,38.8814,38.8451,38.8814,61865.0
2019-07-29 12:30:00,42.87,42.89,42.83,42.84,57770.0,38.8905,38.9086,38.8542,38.8633,57770.0
2019-07-29 12:40:00,42.85,42.9,42.84,42.9,48933.0,38.8724,38.9177,38.8633,38.9177,48933.0
2019-07-29 12:50:00,42.89,42.94,42.89,42.94,48906.0,38.9086,38.954,38.9086,38.954,48906.0
2019-07-29 13:00:00,42.93,42.95,42.86,42.91,43612.0,38.9449,38.9631,38.8814,38.9268,43612.0
2019-07-29 13:10:00,42.91,42.93,42.9,42.9,21196.0,38.9268,38.9449,38.9177,38.9177,21196.0
2019-07-29 13:20:00,42.9,42.91,42.87,42.89,28061.0,38.9177,38.9268,38.8905,38.9086,28061.0
2019-07-29 13:30:00,42.89,42.91,42.88,42.89,32046.0,38.9086,38.9268,38.8996,38.9086,32046.0
2019-07-29 13:40:00,42.88,42.89,42.82,42.82,41739.0,38.8996,38.9086,38.8451,38.8451,41739.0
2019-07-29 13:50:00,42.83,42.88,42.81,42.87,21619.0,38.8542,38.8996,38.8361,38.8905,21619.0
2019-07-29 14:00:00,42.88,42.9,42.87,42.9,29327.0,38.8996,38.9177,38.8905,38.9177,29327.0
2019-07-29 14:10:00,42.9,42.94,42.9,42.9,20154.0,38.9177,38.954,38.9177,38.9177,20154.0
2019-07-29 14:20:00,42.9,42.93,42.87,42.9,21122.0,38.9177,38.9449,38.8905,38.9177,21122.0
2019-07-29 14:30:00,42.89,42.92,42.88,42.91,22860.0,38.9086,38.9359,38.8996,38.9268,22860.0
2019-07-29 14:40:00,42.91,42.92,42.89,42.91,44070.0,38.9268,38.9359,38.9086,38.9268,44070.0
2019-07-29 14:50:00,42.93,42.99,42.93,42.97,27670.0,38.9449,38.9994,38.9449,38.9812,27670.0
2019-07-29 15:00:00,42.97,43.05,42.97,43.03,24779.0,38.9812,39.0538,38.9812,39.0356,24779.0
2019-07-29 15:10:00,43.03,43.05,43.01,43.04,37443.0,39.0356,39.0538,39.0175,39.0447,37443.0
2019-07-29 15:20:00,43.04,43.07,43.03,43.04,48278.0,39.0447,39.0719,39.0356,39.0447,48278.0
2019-07-29 15:30:00,43.04,43.08,43.04,43.06,31552.0,39.0447,39.081,39.0447,39.0629,31552.0
2019-07-29 15:40:00,43.06,43.09,43.04,43.09,115774.0,39.0629,39.0901,39.0447,39.0901,115774.0
2019-07-29 15:50:00,43.09,43.11,43.06,43.07,193322.0,39.0901,39.1082,39.0629,39.0719,193322.0
2019-07-30 09:30:00,42.75,42.8,42.48,42.48,197730.0,38.7816,38.827,38.5367,38.5367,197730.0
2019-07-30 09:40:00,42.46,42.54,42.37,42.54,246338.0,38.5186,38.5911,38.4369,38.5911,246338.0
2019-07-30 09:50:00,42.54,42.56,42.33,42.35,226300.0,38.5911,38.6093,38.4006,38.4188,226300.0
2019-07-30 10:00:00,42.35,42.53,42.34,42.48,115181.0,38.4188,38.5821,38.4097,38.5367,115181.0
2019-07-30 10:10:00,42.48,42.49,42.38,42.41,89250.0,38.5367,38.5458,38.446,38.4732,89250.0
2019-07-30 10:20:00,42.4,42.41,42.31,42.41,101423.0,38.4641,38.4732,38.3825,38.4732,101423.0
2019-07-30 10:30:00,42.41,42.45,42.4,42.42,73136.0,38.4732,38.5095,38.4641,38.4823,73136.0
2019-07-30 10:40:00,42.42,42.46,42.35,42.42,59184.0,38.4823,38.5186,38.4188,38.4823,59184.0
2019-07-30 10:50:00,42.42,42.43,42.37,42.38,96181.0,38.4823,38.4913,38.4369,38.446,96181.0
2019-07-30 11:00:00,42.38,42.51,42.38,42.5,47235.0,38.446,38.5639,38.446,38.5548,47235.0
2019-07-30 11:10:00,42.5,42.54,42.49,42.54,36390.0,38.5548,38.5911,38.5458,38.5911,36390.0
2019-07-30 11:20:00,42.54,42.57,42.52,42.55,63786.0,38.5911,38.6183,38.573,38.6002,63786.0
2019-07-30 11:30:00,42.55,42.64,42.55,42.62,54622.0,38.6002,38.6819,38.6002,38.6637,54622.0
2019-07-30 11:40:00,42.63,42.65,42.56,42.57,248662.0,38.6728,38.6909,38.6093,38.6183,248662.0
2019-07-30 11:50:00,42.58,42.64,42.56,42.58,146729.0,38.6274,38.6819,38.6093,38.6274,146729.0
2019-07-30 12:00:00,42.58,42.59,42.54,42.56,31326.0,38.6274,38.6365,38.5911,38.6093,31326.0
2019-07-30 12:10:00,42.55,42.56,42.51,42.54,30048.0,38.6002,38.6093,38.5639,38.5911,30048.0
2019-07-30 12:20:00,42.55,42.58,42.53,42.57,19016.0,38.6002,38.6274,38.5821,38.6183,19016.0
2019-07-30 12:30:00,42.57,42.64,42.56,42.6,57661.0,38.6183,38.6819,38.6093,38.6456,57661.0
2019-07-30 12:40:00,42.61,42.64,42.58,42.62,14363.0,38.6546,38.6819,38.6274,38.6637,14363.0
2019-07-30 12:50:00,42.61,42.61,42.56,42.6,40363.0,38.6546,38.6546,38.6093,38.6456,40363.0
2019-07-30 13:00:00,42.6,42.61,42.55,42.56,13500.0,38.6456,38.6546,38.6002,38.6093,13500.0
2019-07-30 13:10:00,42.57,42.6,42.57,42.59,7781.0,38.6183,38.6456,38.6183,38.6365,7781.0
2019-07-30 13:20:00,42.58,42.59,42.54,42.56,8766.0,38.6274,38.6365,38.5911,38.6093,8766.0
2019-07-30 13:30:00,42.56,42.59,42.55,42.57,9759.0,38.6093,38.6365,38.6002,38.6183,9759.0
2019-07-30 13:40:00,42.57,42.57,42.54,42.55,26023.0,38.6183,38.6183,38.5911,38.6002,26023.0
2019-07-30 13:50:00,42.55,42.59,42.54,42.57,14037.0,38.6002,38.6365,38.5911,38.6183,14037.0
2019-07-30 14:00:00,42.57,42.64,42.56,42.61,20600.0,38.6183,38.6819,38.6093,38.6546,20600.0
2019-07-30 14:10:00,42.61,42.66,42.61,42.66,64530.0,38.6546,38.7,38.6546,38.7,64530.0
2019-07-30 14:20:00,42.66,42.67,42.62,42.62,9454.0,38.7,38.7091,38.6637,38.6637,9454.0
2019-07-30 14:30:00,42.62,42.63,42.57,42.57,17901.0,38.6637,38.6728,38.6183,38.6183,17901.0
2019-07-30 14:40:00,42.57,42.6,42.57,42.6,31011.0,38.6183,38.6456,38.6183,38.6456,31011.0
2019-07-30 14:50:00,42.6,42.6,42.58,42.59,13308.0,38.6456,38.6456,38.6274,38.6365,13308.0
2019-07-30 15:00:00,42.59,42.6,42.54,42.55,135819.0,38.6365,38.6456,38.5911,38.6002,135819.0
2019-07-30 15:10:00,42.55,42.57,42.54,42.57,12035.0,38.6002,38.6183,38.5911,38.6183,12035.0
2019-07-30 15:20:00,42.56,42.57,42.52,42.53,20161.0,38.6093,38.6183,38.573,38.5821,20161.0
2019-07-30 15:30:00,42.53,42.56,42.52,42.54,76035.0,38.5821,38.6093,38.573,38.5911,76035.0
2019-07-30 15:40:00,42.54,42.59,42.53,42.58,110577.0,38.5911,38.6365,38.5821,38.6274,110577.0
2019-07-30 15:50:00,42.58,42.66,42.55,42.66,504766.0,38.6274,38.7,38.6002,38.7,504766.0
2019-07-31 09:30:00,42.54,42.88,42.54,42.75,190569.0,38.5911,38.8996,38.5911,38.7816,190569.0
2019-07-31 09:40:00,42.78,42.89,42.65,42.67,59999.0,38.8089,38.9086,38.6909,38.7091,59999.0
2019-07-31 09:50:00,42.66,42.79,42.6,42.73,71765.0,38.7,38.8179,38.6456,38.7635,71765.0
2019-07-31 10:00:00,42.74,42.81,42.73,42.79,58447.0,38.7726,38.8361,38.7635,38.8179,58447.0
2019-07-31 10:10:00,42.8,42.92,42.8,42.89,64517.0,38.827,38.9359,38.827,38.9086,64517.0
2019-07-31 10:20:00,42.89,42.91,42.82,42.86,40136.0,38.9086,38.9268,38.8451,38.8814,40136.0
2019-07-31 10:30:00,42.86,42.9,42.78,42.81,58245.0,38.8814,38.9177,38.8089,38.8361,58245.0
2019-07-31 10:40:00,42.82,42.9,42.81,42.9,110677.0,38.8451,38.9177,38.8361,38.9177,110677.0
2019-07-31 10:50:00,42.9,42.94,42.89,42.89,60590.0,38.9177,38.954,38.9086,38.9086,60590.0
2019-07-31 11:00:00,42.9,43.02,42.9,43.01,90719.0,38.9177,39.0266,38.9177,39.0175,90719.0
2019-07-31 11:10:00,43.0,43.06,42.97,43.02,185427.0,39.0084,39.0629,38.9812,39.0266,185427.0
2019-07-31 11:20:00,43.02,43.07,43.01,43.03,98823.0,39.0266,39.0719,39.0175,39.0356,98823.0
2019-07-31 11:30:00,43.02,43.07,43.02,43.04,40260.0,39.0266,39.0719,39.0266,39.0447,40260.0
2019-07-31 11:40:00,43.05,43.05,42.99,42.99,33768.0,39.0538,39.0538,38.9994,38.9994,33768.0
2019-07-31 11:50:00,42.99,42.99,42.9,42.93,19772.0,38.9994,38.9994,38.9177,38.9449,19772.0
2019-07-31 12:00:00,42.93,42.95,42.9,42.92,19204.0,38.9449,38.9631,38.9177,38.9359,19204.0
2019-07-31 12:10:00,42.92,42.93,42.88,42.88,14193.0,38.9359,38.9449,38.8996,38.8996,14193.0
2019-07-31 12:20:00,42.87,42.89,42.84,42.89,15904.0,38.8905,38.9086,38.8633,38.9086,15904.0
2019-07-31 12:30:00,42.9,42.93,42.88,42.9,27791.0,38.9177,38.9449,38.8996,38.9177,27791.0
2019-07-31 12:40:00,42.9,42.92,42.9,42.92,9025.0,38.9177,38.9359,38.9177,38.9359,9025.0
2019-07-31 12:50:00,42.93,42.95,42.9,42.92,12330.0,38.9449,38.9631,38.9177,38.9359,12330.0
2019-07-31 13:00:00,42.92,42.95,42.9,42.94,17947.0,38.9359,38.9631,38.9177,38.954,17947.0
2019-07-31 13:10:00,42.94,42.97,42.93,42.96,12835.0,38.954,38.9812,38.9449,38.9721,12835.0
2019-07-31 13:20:00,42.96,43.12,42.96,43.12,150142.0,38.9721,39.1173,38.9721,39.1173,150142.0
2019-07-31 13:30:00,43.12,43.14,43.04,43.05,46224.0,39.1173,39.1354,39.0447,39.0538,46224.0
2019-07-31 13:40:00,43.05,43.11,43.03,43.05,42758.0,39.0538,39.1082,39.0356,39.0538,42758.0
2019-07-31 13:50:00,43.04,43.05,42.97,43.01,84190.0,39.0447,39.0538,38.9812,39.0175,84190.0
2019-07-31 14:00:00,43.0,43.01,42.82,42.96,74599.0,39.0084,39.0175,38.8451,38.9721,74599.0
2019-07-31 14:10:00,42.96,43.02,42.92,42.98,42107.0,38.9721,39.0266,38.9359,38.9903,42107.0
2019-07-31 14:20:00,42.97,43.0,42.92,42.95,32472.0,38.9812,39.0084,38.9359,38.9631,32472.0
2019-07-31 14:30:00,42.94,43.0,42.78,42.8,49490.0,38.954,39.0084,38.8089,38.827,49490.0
2019-07-31 14:40:00,42.79,42.83,42.46,42.47,153983.0,38.8179,38.8542,38.5186,38.5276,153983.0
2019-07-31 14:50:00,42.47,42.48,42.12,42.47,203566.0,38.5276,38.5367,38.2101,38.5276,203566.0
2019-07-31 15:00:00,42.47,42.66,42.4,42.62,161659.0,38.5276,38.7,38.4641,38.6637,161659.0
2019-07-31 15:10:00,42.63,42.63,42.48,42.62,88538.0,38.6728,38.6728,38.5367,38.6637,88538.0
2019-07-31 15:20:00,42.61,42.78,42.6,42.73,98373.0,38.6546,38.8089,38.6456,38.7635,98373.0
2019-07-31 15:30:00,42.73,42.8,42.69,42.76,102727.0,38.7635,38.827,38.7272,38.7907,102727.0
2019-07-31 15:40:00,42.77,42.89,42.72,42.86,160169.0,38.7998,38.9086,38.7544,38.8814,160169.0
2019-07-31 15:50:00,42.86,42.87,42.61,42.61,313893.0,38.8814,38.8905,38.6546,38.6546,313893.0
2019-08-01 09:30:00,42.68,42.81,42.6,42.75,64478.0,38.7181,38.8361,38.6456,38.7816,64478.0
2019-08-01 09:40:00,42.74,42.89,42.62,42.88,90648.0,38.7726,38.9086,38.6637,38.8996,90648.0
2019-08-01 09:50:00,42.89,43.01,42.89,42.93,83353.0,38.9086,39.0175,38.9086,38.9449,83353.0
2019-08-01 10:00:00,42.92,42.96,42.77,42.81,90888.0,38.9359,38.9721,38.7998,38.8361,90888.0
2019-08-01 10:10:00,42.82,42.83,42.74,42.78,160011.0,38.8451,38.8542,38.7726,38.8089,160011.0
2019-08-01 10:20:00,42.78,42.81,42.73,42.79,86210.0,38.8089,38.8361,38.7635,38.8179,86210.0
2019-08-01 10:30:00,42.8,42.82,42.73,42.74,52609.0,38.827,38.8451,38.7635,38.7726,52609.0
2019-08-01 10:40:00,42.74,42.82,42.74,42.8,53579.0,38.7726,38.8451,38.7726,38.827,53579.0
2019-08-01 10:50:00,42.81,42.91,42.81,42.91,36722.0,38.8361,38.9268,38.8361,38.9268,36722.0
2019-08-01 11:00:00,42.9,43.01,42.89,42.91,181911.0,38.9177,39.0175,38.9086,38.9268,181911.0
2019-08-01 11:10:00,42.92,43.05,42.92,42.99,23407.0,38.9359,39.0538,38.9359,38.9994,23407.0
2019-08-01 11:20:00,42.99,42.99,42.93,42.98,16090.0,38.9994,38.9994,38.9449,38.9903,16090.0
2019-08-01 11:30:00,42.97,42.97,42.89,42.96,20701.0,38.9812,38.9812,38.9086,38.9721,20701.0
2019-08-01 11:40:00,42.97,43.02,42.96,43.02,25727.0,38.9812,39.0266,38.9721,39.0266,25727.0
2019-08-01 11:50:00,43.01,43.01,42.91,42.91,21315.0,39.0175,39.0175,38.9268,38.9268,21315.0
2019-08-01 12:00:00,42.92,42.93,42.84,42.84,136189.0,38.9359,38.9449,38.8633,38.8633,136189.0
2019-08-01 12:10:00,42.84,42.85,42.72,42.73,32598.0,38.8633,38.8724,38.7544,38.7635,32598.0
2019-08-01 12:20:00,42.73,42.78,42.7,42.78,21404.0,38.7635,38.8089,38.7363,38.8089,21404.0
2019-08-01 12:30:00,42.78,42.85,42.78,42.85,20198.0,38.8089,38.8724,38.8089,38.8724,20198.0
2019-08-01 12:40:00,42.85,42.9,42.83,42.85,31750.0,38.8724,38.9177,38.8542,38.8724,31750.0
2019-08-01 12:50:00,42.85,42.87,42.82,42.84,44712.0,38.8724,38.8905,38.8451,38.8633,44712.0
2019-08-01 13:00:00,42.83,42.84,42.79,42.81,18345.0,38.8542,38.8633,38.8179,38.8361,18345.0
2019-08-01 13:10:00,42.81,42.82,42.79,42.8,25059.0,38.8361,38.8451,38.8179,38.827,25059.0
2019-08-01 13:20:00,42.79,42.81,42.41,42.43,617089.0,38.8179,38.8361,38.4732,38.4913,617089.0
2019-08-01 13:30:00,42.41,42.42,41.21,41.21,2644576.0,38.4732,38.4823,37.3846,37.3846,2644576.0
2019-08-01 13:40:00,41.21,41.41,41.13,41.38,691608.0,37.3846,37.566,37.312,37.5388,691608.0
2019-08-01 13:50:00,41.38,41.58,41.25,41.58,334313.0,37.5388,37.7202,37.4209,37.7202,334313.0
2019-08-01 14:00:00,41.57,41.58,41.39,41.43,734179.0,37.7112,37.7202,37.5479,37.5842,734179.0
2019-08-01 14:10:00,41.43,41.43,41.18,41.27,618708.0,37.5842,37.5842,37.3574,37.439,618708.0
2019-08-01 14:20:00,41.28,41.29,41.04,41.25,495886.0,37.4481,37.4572,37.2304,37.4209,495886.0
2019-08-01 14:30:00,41.25,41.26,40.8,40.8,1043901.0,37.4209,37.43,37.0127,37.0127,1043901.0
2019-08-01 14:40:00,40.8,41.03,40.74,41.03,421393.0,37.0127,37.2213,36.9582,37.2213,421393.0
2019-08-01 14:50:00,41.04,41.12,41.0,41.08,396893.0,37.2304,37.3029,37.1941,37.2667,396893.0
2019-08-01 15:00:00,41.09,41.19,41.04,41.09,253684.0,37.2757,37.3664,37.2304,37.2757,253684.0
2019-08-01 15:10:00,41.09,41.23,41.03,41.17,312253.0,37.2757,37.4027,37.2213,37.3483,312253.0
2019-08-01 15:20:00,41.17,41.3,41.15,41.23,454303.0,37.3483,37.4662,37.3302,37.4027,454303.0
2019-08-01 15:30:00,41.23,41.31,41.16,41.29,305106.0,37.4027,37.4753,37.3392,37.4572,305106.0
2019-08-01 15:40:00,41.29,41.31,41.21,41.22,432481.0,37.4572,37.4753,37.3846,37.3937,432481.0
2019-08-01 15:50:00,41.22,41.22,41.13,41.19,827733.0,37.3937,37.3937,37.312,37.3664,827733.0
2019-08-02 09:30:00,41.07,41.34,40.96,41.31,682437.0,37.2576,37.5025,37.1578,37.4753,682437.0
2019-08-02 09:40:00,41.29,41.3,41.04,41.24,648921.0,37.4572,37.4662,37.2304,37.4118,648921.0
2019-08-02 09:50:00,41.23,41.29,41.1,41.16,412121.0,37.4027,37.4572,37.2848,37.3392,412121.0
2019-08-02 10:00:00,41.16,41.22,41.01,41.08,200225.0,37.3392,37.3937,37.2032,37.2667,200225.0
2019-08-02 10:10:00,41.08,41.08,40.94,41.02,201869.0,37.2667,37.2667,37.1397,37.2122,201869.0
2019-08-02 10:20:00,41.02,41.1,41.01,41.1,163772.0,37.2122,37.2848,37.2032,37.2848,163772.0
2019-08-02 10:30:00,41.1,41.11,40.94,40.97,91099.0,37.2848,37.2939,37.1397,37.1669,91099.0
2019-08-02 10:40:00,40.97,41.01,40.86,40.87,106304.0,37.1669,37.2032,37.0671,37.0762,106304.0
2019-08-02 10:50:00,40.87,40.9,40.78,40.79,53549.0,37.0762,37.1034,36.9945,37.0036,53549.0
2019-08-02 11:00:00,40.78,41.01,40.76,41.01,120437.0,36.9945,37.2032,36.9764,37.2032,120437.0
2019-08-02 11:10:00,41.0,41.13,40.99,41.12,194640.0,37.1941,37.312,37.185,37.3029,194640.0
2019-08-02 11:20:00,41.12,41.12,41.03,41.04,94648.0,37.3029,37.3029,37.2213,37.2304,94648.0
2019-08-02 11:30:00,41.04,41.1,40.98,40.99,50724.0,37.2304,37.2848,37.1759,37.185,50724.0
2019-08-02 11:40:00,41.0,41.05,40.96,41.02,69383.0,37.1941,37.2394,37.1578,37.2122,69383.0
2019-08-02 11:50:00,41.03,41.09,40.96,41.03,54541.0,37.2213,37.2757,37.1578,37.2213,54541.0
2019-08-02 12:00:00,41.04,41.06,40.95,41.0,69135.0,37.2304,37.2485,37.1487,37.1941,69135.0
2019-08-02 12:10:00,41.0,41.09,40.99,41.07,141125.0,37.1941,37.2757,37.185,37.2576,141125.0
2019-08-02 12:20:00,41.07,41.1,41.02,41.09,38278.0,37.2576,37.2848,37.2122,37.2757,38278.0
2019-08-02 12:30:00,41.09,41.1,40.99,41.01,48866.0,37.2757,37.2848,37.185,37.2032,48866.0
2019-08-02 12:40:00,41.0,41.02,40.89,40.91,65816.0,37.1941,37.2122,37.0943,37.1124,65816.0
2019-08-02 12:50:00,40.9,40.92,40.82,40.83,30590.0,37.1034,37.1215,37.0308,37.0399,30590.0
2019-08-02 13:00:00,40.84,40.9,40.79,40.9,45572.0,37.0489,37.1034,37.0036,37.1034,45572.0
2019-08-02 13:10:00,40.89,40.95,40.87,40.95,75747.0,37.0943,37.1487,37.0762,37.1487,75747.0
2019-08-02 13:20:00,40.95,41.01,40.92,40.96,24656.0,37.1487,37.2032,37.1215,37.1578,24656.0
2019-08-02 13:30:00,40.96,40.97,40.91,40.95,25466.0,37.1578,37.1669,37.1124,37.1487,25466.0
2019-08-02 13:40:00,40.95,41.01,40.95,40.97,43394.0,37.1487,37.2032,37.1487,37.1669,43394.0
2019-08-02 13:50:00,40.96,40.97,40.9,40.91,17720.0,37.1578,37.1669,37.1034,37.1124,17720.0
2019-08-02 14:00:00,40.91,40.98,40.88,40.96,28717.0,37.1124,37.1759,37.0852,37.1578,28717.0
2019-08-02 14:10:00,40.96,41.0,40.95,40.96,31744.0,37.1578,37.1941,37.1487,37.1578,31744.0
2019-08-02 14:20:00,40.96,41.05,40.95,40.99,106511.0,37.1578,37.2394,37.1487,37.185,106511.0
2019-08-02 14:30:00,41.0,41.06,40.98,41.06,53664.0,37.1941,37.2485,37.1759,37.2485,53664.0
2019-08-02 14:40:00,41.05,41.09,40.97,40.99,49071.0,37.2394,37.2757,37.1669,37.185,49071.0
2019-08-02 14:50:00,40.98,41.0,40.96,40.98,45429.0,37.1759,37.1941,37.1578,37.1759,45429.0
2019-08-02 15:00:00,40.99,41.01,40.95,40.96,52997.0,37.185,37.2032,37.1487,37.1578,52997.0
2019-08-02 15:10:00,40.96,41.01,40.92,41.01,70941.0,37.1578,37.2032,37.1215,37.2032,70941.0
2019-08-02 15:20:00,41.01,41.11,41.0,41.09,353189.0,37.2032,37.2939,37.1941,37.2757,353189.0
2019-08-02 15:30:00,41.1,41.14,41.0,41.09,260191.0,37.2848,37.3211,37.1941,37.2757,260191.0
2019-08-02 15:40:00,41.1,41.11,41.03,41.04,353608.0,37.2848,37.2939,37.2213,37.2304,353608.0
2019-08-02 15:50:00,41.03,41.05,40.97,40.99,819399.0,37.2213,37.2394,37.1669,37.185,819399.0
2019-08-05 09:30:00,40.3,40.33,39.85,40.04,436003.0,36.5591,36.5863,36.1508,36.3232,436003.0
2019-08-05 09:40:00,40.04,40.04,39.89,39.91,342954.0,36.3232,36.3232,36.1871,36.2053,342954.0
2019-08-05 09:50:00,39.9,39.91,39.73,39.82,302879.0,36.1962,36.2053,36.042,36.1236,302879.0
2019-08-05 10:00:00,39.82,39.86,39.7,39.81,114479.0,36.1236,36.1599,36.0148,36.1146,114479.0
2019-08-05 10:10:00,39.81,39.97,39.79,39.86,127170.0,36.1146,36.2597,36.0964,36.1599,127170.0
2019-08-05 10:20:00,39.86,39.94,39.8,39.82,58067.0,36.1599,36.2325,36.1055,36.1236,58067.0
2019-08-05 10:30:00,39.8,39.81,39.71,39.71,58017.0,36.1055,36.1146,36.0238,36.0238,58017.0
2019-08-05 10:40:00,39.72,39.78,39.67,39.74,104544.0,36.0329,36.0873,35.9875,36.051,104544.0
2019-08-05 10:50:00,39.74,39.82,39.72,39.81,69612.0,36.051,36.1236,36.0329,36.1146,69612.0
2019-08-05 11:00:00,39.8,39.85,39.74,39.8,55428.0,36.1055,36.1508,36.051,36.1055,55428.0
2019-08-05 11:10:00,39.81,39.94,39.8,39.89,244036.0,36.1146,36.2325,36.1055,36.1871,244036.0
2019-08-05 11:20:00,39.89,39.93,39.77,39.9,70886.0,36.1871,36.2234,36.0783,36.1962,70886.0
2019-08-05 11:30:00,39.91,40.01,39.9,39.92,68840.0,36.2053,36.296,36.1962,36.2143,68840.0
2019-08-05 11:40:00,39.91,39.93,39.86,39.93,133041.0,36.2053,36.2234,36.1599,36.2234,133041.0
2019-08-05 11:50:00,39.94,39.94,39.86,39.88,54734.0,36.2325,36.2325,36.1599,36.1781,54734.0
2019-08-05 12:00:00,39.87,39.87,39.76,39.78,112444.0,36.169,36.169,36.0692,36.0873,112444.0
2019-08-05 12:10:00,39.78,39.98,39.75,39.98,46166.0,36.0873,36.2688,36.0601,36.2688,46166.0
2019-08-05 12:20:00,39.98,39.99,39.85,39.88,83409.0,36.2688,36.2778,36.1508,36.1781,83409.0
2019-08-05 12:30:00,39.88,39.92,39.85,39.9,43278.0,36.1781,36.2143,36.1508,36.1962,43278.0
2019-08-05 12:40:00,39.89,39.89,39.79,39.8,38992.0,36.1871,36.1871,36.0964,36.1055,38992.0
2019-08-05 12:50:00,39.8,39.85,39.67,39.71,81712.0,36.1055,36.1508,35.9875,36.0238,81712.0
2019-08-05 13:00:00,39.71,39.81,39.68,39.81,159544.0,36.0238,36.1146,35.9966,36.1146,159544.0
2019-08-05 13:10:00,39.81,39.87,39.79,39.84,55328.0,36.1146,36.169,36.0964,36.1418,55328.0
2019-08-05 13:20:00,39.85,39.9,39.78,39.78,33679.0,36.1508,36.1962,36.0873,36.0873,33679.0
2019-08-05 13:30:00,39.78,39.86,39.74,39.86,61857.0,36.0873,36.1599,36.051,36.1599,61857.0
2019-08-05 13:40:00,39.86,39.89,39.69,39.73,44550.0,36.1599,36.1871,36.0057,36.042,44550.0
2019-08-05 13:50:00,39.73,39.74,39.65,39.69,29800.0,36.042,36.051,35.9694,36.0057,29800.0
2019-08-05 14:00:00,39.68,39.74,39.64,39.71,38935.0,35.9966,36.051,35.9603,36.0238,38935.0
2019-08-05 14:10:00,39.7,39.8,39.69,39.74,52747.0,36.0148,36.1055,36.0057,36.051,52747.0
2019-08-05 14:20:00,39.74,39.74,39.65,39.68,48816.0,36.051,36.051,35.9694,35.9966,48816.0
2019-08-05 14:30:00,39.68,39.79,39.63,39.75,51380.0,35.9966,36.0964,35.9513,36.0601,51380.0
2019-08-05 14:40:00,39.75,39.9,39.74,39.87,75392.0,36.0601,36.1962,36.051,36.169,75392.0
2019-08-05 14:50:00,39.86,39.92,39.84,39.87,111619.0,36.1599,36.2143,36.1418,36.169,111619.0
2019-08-05 15:00:00,39.88,39.95,39.75,39.77,112530.0,36.1781,36.2416,36.0601,36.0783,112530.0
2019-08-05 15:10:00,39.77,39.99,39.76,39.96,95222.0,36.0783,36.2778,36.0692,36.2506,95222.0
2019-08-05 15:20:00,39.97,40.07,39.95,39.98,170749.0,36.2597,36.3504,36.2416,36.2688,170749.0
2019-08-05 15:30:00,39.97,40.13,39.92,40.12,194000.0,36.2597,36.4048,36.2143,36.3958,194000.0
2019-08-05 15:40:00,40.12,40.18,40.07,40.09,177406.0,36.3958,36.4502,36.3504,36.3686,177406.0
2019-08-05 15:50:00,40.1,40.16,40.05,40.07,519337.0,36.3776,36.4321,36.3323,36.3504,519337.0
2019-08-06 09:30:00,40.36,40.49,40.2,40.3,681652.0,36.6135,36.7314,36.4683,36.5591,681652.0
2019-08-06 09:40:00,40.28,40.51,40.23,40.29,205980.0,36.5409,36.7496,36.4956,36.55,205980.0
2019-08-06 09:50:00,40.29,40.38,40.24,40.38,75836.0,36.55,36.6316,36.5046,36.6316,75836.0
2019-08-06 10:00:00,40.38,40.39,40.2,40.26,87098.0,36.6316,36.6407,36.4683,36.5228,87098.0
2019-08-06 10:10:00,40.25,40.27,40.08,40.17,118455.0,36.5137,36.5319,36.3595,36.4411,118455.0
2019-08-06 10:20:00,40.18,40.3,40.13,40.27,73986.0,36.4502,36.5591,36.4048,36.5319,73986.0
2019-08-06 10:30:00,40.27,40.37,40.25,40.37,89382.0,36.5319,36.6226,36.5137,36.6226,89382.0
2019-08-06 10:40:00,40.38,40.42,40.19,40.2,54534.0,36.6316,36.6679,36.4593,36.4683,54534.0
2019-08-06 10:50:00,40.2,40.25,40.15,40.21,53255.0,36.4683,36.5137,36.423,36.4774,53255.0
2019-08-06 11:00:00,40.21,40.21,40.09,40.09,62251.0,36.4774,36.4774,36.3686,36.3686,62251.0
2019-08-06 11:10:00,40.09,40.09,40.0,40.04,645789.0,36.3686,36.3686,36.2869,36.3232,645789.0
2019-08-06 11:20:00,40.03,40.14,40.02,40.05,61034.0,36.3141,36.4139,36.3051,36.3323,61034.0
2019-08-06 11:30:00,40.06,40.09,39.98,40.09,53998.0,36.3413,36.3686,36.2688,36.3686,53998.0
2019-08-06 11:40:00,40.09,40.22,40.09,40.21,56725.0,36.3686,36.4865,36.3686,36.4774,56725.0
2019-08-06 11:50:00,40.22,40.26,40.14,40.24,89157.0,36.4865,36.5228,36.4139,36.5046,89157.0
2019-08-06 12:00:00,40.25,40.27,40.13,40.15,35364.0,36.5137,36.5319,36.4048,36.423,35364.0
2019-08-06 12:10:00,40.15,40.2,40.11,40.14,38791.0,36.423,36.4683,36.3867,36.4139,38791.0
2019-08-06 12:20:00,40.15,40.19,40.13,40.15,37400.0,36.423,36.4593,36.4048,36.423,37400.0
2019-08-06 12:30:00,40.14,40.21,40.11,40.21,24827.0,36.4139,36.4774,36.3867,36.4774,24827.0
2019-08-06 12:40:00,40.2,40.22,40.12,40.14,27605.0,36.4683,36.4865,36.3958,36.4139,27605.0
2019-08-06 12:50:00,40.14,40.17,40.11,40.15,19236.0,36.4139,36.4411,36.3867,36.423,19236.0
2019-08-06 13:00:00,40.15,40.25,40.15,40.24,20441.0,36.423,36.5137,36.423,36.5046,20441.0
2019-08-06 13:10:00,40.24,40.24,40.18,40.18,16503.0,36.5046,36.5046,36.4502,36.4502,16503.0
2019-08-06 13:20:00,40.18,40.25,40.18,40.21,53728.0,36.4502,36.5137,36.4502,36.4774,53728.0
2019-08-06 13:30:00,40.21,40.29,40.2,40.29,83363.0,36.4774,36.55,36.4683,36.55,83363.0
2019-08-06 13:40:00,40.3,40.35,40.28,40.34,79967.0,36.5591,36.6044,36.5409,36.5954,79967.0
2019-08-06 13:50:00,40.33,40.37,40.32,40.36,40932.0,36.5863,36.6226,36.5772,36.6135,40932.0
2019-08-06 14:00:00,40.35,40.43,40.31,40.43,45601.0,36.6044,36.677,36.5681,36.677,45601.0
2019-08-06 14:10:00,40.43,40.54,40.43,40.51,188866.0,36.677,36.7768,36.677,36.7496,188866.0
2019-08-06 14:20:00,40.52,40.56,40.46,40.54,98155.0,36.7586,36.7949,36.7042,36.7768,98155.0
2019-08-06 14:30:00,40.55,40.6,40.52,40.53,64398.0,36.7859,36.8312,36.7586,36.7677,64398.0
2019-08-06 14:40:00,40.52,40.58,40.51,40.56,53034.0,36.7586,36.8131,36.7496,36.7949,53034.0
2019-08-06 14:50:00,40.56,40.59,40.51,40.54,67483.0,36.7949,36.8221,36.7496,36.7768,67483.0
2019-08-06 15:00:00,40.54,40.57,40.52,40.52,71331.0,36.7768,36.804,36.7586,36.7586,71331.0
2019-08-06 15:10:00,40.52,40.61,40.51,40.59,100985.0,36.7586,36.8403,36.7496,36.8221,100985.0
2019-08-06 15:20:00,40.59,40.62,40.52,40.57,107325.0,36.8221,36.8494,36.7586,36.804,107325.0
2019-08-06 15:30:00,40.56,40.65,40.54,40.64,127312.0,36.7949,36.8766,36.7768,36.8675,127312.0
2019-08-06 15:40:00,40.63,40.69,40.6,40.64,183296.0,36.8584,36.9129,36.8312,36.8675,183296.0
2019-08-06 15:50:00,40.65,40.69,40.6,40.62,485659.0,36.8766,36.9129,36.8312,36.8494,485659.0
2019-08-07 09:30:00,40.23,40.27,39.97,40.27,269563.0,36.4956,36.5319,36.2597,36.5319,269563.0
2019-08-07 09:40:00,40.26,40.31,40.04,40.1,267992.0,36.5228,36.5681,36.3232,36.3776,267992.0
2019-08-07 09:50:00,40.11,40.11,39.87,39.96,134547.0,36.3867,36.3867,36.169,36.2506,134547.0
2019-08-07 10:00:00,39.96,40.1,39.87,40.06,172788.0,36.2506,36.3776,36.169,36.3413,172788.0
2019-08-07 10:10:00,40.07,40.22,40.07,40.16,87953.0,36.3504,36.4865,36.3504,36.4321,87953.0
2019-08-07 10:20:00,40.17,40.2,40.04,40.06,97885.0,36.4411,36.4683,36.3232,36.3413,97885.0
2019-08-07 10:30:00,40.05,40.31,40.02,40.3,269992.0,36.3323,36.5681,36.3051,36.5591,269992.0
2019-08-07 10:40:00,40.3,40.33,40.17,40.23,227496.0,36.5591,36.5863,36.4411,36.4956,227496.0
2019-08-07 10:50:00,40.22,40.43,40.22,40.42,68422.0,36.4865,36.677,36.4865,36.6679,68422.0
2019-08-07 11:00:00,40.41,40.42,40.24,40.32,225219.0,36.6589,36.6679,36.5046,36.5772,225219.0
2019-08-07 11:10:00,40.32,40.38,40.26,40.34,160154.0,36.5772,36.6316,36.5228,36.5954,160154.0
2019-08-07 11:20:00,40.33,40.37,40.24,40.27,64264.0,36.5863,36.6226,36.5046,36.5319,64264.0
2019-08-07 11:30:00,40.28,40.32,40.22,40.27,62038.0,36.5409,36.5772,36.4865,36.5319,62038.0
2019-08-07 11:40:00,40.28,40.3,40.18,40.23,60711.0,36.5409,36.5591,36.4502,36.4956,60711.0
2019-08-07 11:50:00,40.22,40.32,40.22,40.25,47215.0,36.4865,36.5772,36.4865,36.5137,47215.0
2019-08-07 12:00:00,40.26,40.29,40.21,40.22,68379.0,36.5228,36.55,36.4774,36.4865,68379.0
2019-08-07 12:10:00,40.23,40.24,40.15,40.2,48095.0,36.4956,36.5046,36.423,36.4683,48095.0
2019-08-07 12:20:00,40.19,40.22,40.13,40.21,50244.0,36.4593,36.4865,36.4048,36.4774,50244.0
2019-08-07 12:30:00,40.2,40.27,40.19,40.26,43710.0,36.4683,36.5319,36.4593,36.5228,43710.0
2019-08-07 12:40:00,40.27,40.33,40.25,40.25,39200.0,36.5319,36.5863,36.5137,36.5137,39200.0
2019-08-07 12:50:00,40.25,40.31,40.23,40.25,38736.0,36.5137,36.5681,36.4956,36.5137,38736.0
2019-08-07 13:00:00,40.25,40.34,40.22,40.33,42966.0,36.5137,36.5954,36.4865,36.5863,42966.0
2019-08-07 13:10:00,40.33,40.33,40.26,40.29,30823.0,36.5863,36.5863,36.5228,36.55,30823.0
2019-08-07 13:20:00,40.29,40.3,40.22,40.27,34718.0,36.55,36.5591,36.4865,36.5319,34718.0
2019-08-07 13:30:00,40.28,40.38,40.28,40.38,36437.0,36.5409,36.6316,36.5409,36.6316,36437.0
2019-08-07 13:40:00,40.4,40.45,40.39,40.42,28713.0,36.6498,36.6951,36.6407,36.6679,28713.0
2019-08-07 13:50:00,40.42,40.44,40.38,40.4,74118.0,36.6679,36.6861,36.6316,36.6498,74118.0
2019-08-07 14:00:00,40.41,40.53,40.41,40.52,34521.0,36.6589,36.7677,36.6589,36.7586,34521.0
2019-08-07 14:10:00,40.53,40.53,40.3,40.31,56113.0,36.7677,36.7677,36.5591,36.5681,56113.0
2019-08-07 14:20:00,40.31,40.37,40.29,40.37,219504.0,36.5681,36.6226,36.55,36.6226,219504.0
2019-08-07 14:30:00,40.37,40.39,40.34,40.35,45148.0,36.6226,36.6407,36.5954,36.6044,45148.0
2019-08-07 14:40:00,40.35,40.48,40.35,40.43,113483.0,36.6044,36.7224,36.6044,36.677,113483.0
2019-08-07 14:50:00,40.43,40.5,40.43,40.48,37824.0,36.677,36.7405,36.677,36.7224,37824.0
2019-08-07 15:00:00,40.48,40.49,40.39,40.41,64472.0,36.7224,36.7314,36.6407,36.6589,64472.0
2019-08-07 15:10:00,40.4,40.43,40.32,40.43,54541.0,36.6498,36.677,36.5772,36.677,54541.0
2019-08-07 15:20:00,40.44,40.51,40.42,40.51,101578.0,36.6861,36.7496,36.6679,36.7496,101578.0
2019-08-07 15:30:00,40.51,40.6,40.48,40.59,113512.0,36.7496,36.8312,36.7224,36.8221,113512.0
2019-08-07 15:40:00,40.6,40.63,40.55,40.56,173296.0,36.8312,36.8584,36.7859,36.7949,173296.0
2019-08-07 15:50:00,40.55,40.57,40.46,40.53,397443.0,36.7859,36.804,36.7042,36.7677,397443.0
2019-08-08 09:30:00,40.84,41.08,40.84,40.91,200029.0,37.0489,37.2667,37.0489,37.1124,200029.0
2019-08-08 09:40:00,40.92,41.08,40.88,40.89,181143.0,37.1215,37.2667,37.0852,37.0943,181143.0
2019-08-08 09:50:00,40.88,41.03,40.76,40.93,101079.0,37.0852,37.2213,36.9764,37.1306,101079.0
2019-08-08 10:00:00,40.93,40.97,40.83,40.83,133041.0,37.1306,37.1669,37.0399,37.0399,133041.0
2019-08-08 10:10:00,40.82,40.92,40.78,40.88,68704.0,37.0308,37.1215,36.9945,37.0852,68704.0
2019-08-08 10:20:00,40.88,40.88,40.72,40.76,117698.0,37.0852,37.0852,36.9401,36.9764,117698.0
2019-08-08 10:30:00,40.74,40.87,40.74,40.85,224364.0,36.9582,37.0762,36.9582,37.058,224364.0
2019-08-08 10:40:00,40.85,40.9,40.83,40.9,86651.0,37.058,37.1034,37.0399,37.1034,86651.0
2019-08-08 10:50:00,40.9,40.97,40.89,40.94,53845.0,37.1034,37.1669,37.0943,37.1397,53845.0
2019-08-08 11:00:00,40.94,40.94,40.83,40.85,71217.0,37.1397,37.1397,37.0399,37.058,71217.0
2019-08-08 11:10:00,40.84,40.85,40.79,40.8,86354.0,37.0489,37.058,37.0036,37.0127,86354.0
2019-08-08 11:20:00,40.8,40.82,40.68,40.69,88067.0,37.0127,37.0308,36.9038,36.9129,88067.0
2019-08-08 11:30:00,40.69,40.74,40.61,40.74,312904.0,36.9129,36.9582,36.8403,36.9582,312904.0
2019-08-08 11:40:00,40.74,40.78,40.7,40.73,50959.0,36.9582,36.9945,36.9219,36.9492,50959.0
2019-08-08 11:50:00,40.72,40.76,40.71,40.75,53181.0,36.9401,36.9764,36.931,36.9673,53181.0
2019-08-08 12:00:00,40.76,40.79,40.74,40.78,44484.0,36.9764,37.0036,36.9582,36.9945,44484.0
2019-08-08 12:10:00,40.78,40.82,40.77,40.81,40765.0,36.9945,37.0308,36.9854,37.0217,40765.0
2019-08-08 12:20:00,40.82,40.82,40.76,40.78,34993.0,37.0308,37.0308,36.9764,36.9945,34993.0
2019-08-08 12:30:00,40.78,40.79,40.72,40.76,45970.0,36.9945,37.0036,36.9401,36.9764,45970.0
2019-08-08 12:40:00,40.76,40.8,40.75,40.78,39074.0,36.9764,37.0127,36.9673,36.9945,39074.0
2019-08-08 12:50:00,40.79,40.86,40.79,40.84,43566.0,37.0036,37.0671,37.0036,37.0489,43566.0
2019-08-08 13:00:00,40.85,40.9,40.85,40.88,44112.0,37.058,37.1034,37.058,37.0852,44112.0
2019-08-08 13:10:00,40.87,40.95,40.85,40.9,56261.0,37.0762,37.1487,37.058,37.1034,56261.0
2019-08-08 13:20:00,40.9,40.93,40.87,40.87,26085.0,37.1034,37.1306,37.0762,37.0762,26085.0
2019-08-08 13:30:00,40.87,40.92,40.87,40.91,37776.0,37.0762,37.1215,37.0762,37.1124,37776.0
2019-08-08 13:40:00,40.91,41.0,40.91,40.98,47211.0,37.1124,37.1941,37.1124,37.1759,47211.0
2019-08-08 13:50:00,40.98,41.03,40.98,41.0,81632.0,37.1759,37.2213,37.1759,37.1941,81632.0
2019-08-08 14:00:00,41.0,41.01,40.9,40.9,44657.0,37.1941,37.2032,37.1034,37.1034,44657.0
2019-08-08 14:10:00,40.9,41.01,40.89,40.99,64581.0,37.1034,37.2032,37.0943,37.185,64581.0
2019-08-08 14:20:00,40.99,41.03,40.99,41.0,56066.0,37.185,37.2213,37.185,37.1941,56066.0
2019-08-08 14:30:00,41.0,41.06,40.98,41.04,71578.0,37.1941,37.2485,37.1759,37.2304,71578.0
2019-08-08 14:40:00,41.04,41.07,40.96,40.97,41853.0,37.2304,37.2576,37.1578,37.1669,41853.0
2019-08-08 14:50:00,40.97,41.09,40.97,41.07,68757.0,37.1669,37.2757,37.1669,37.2576,68757.0
2019-08-08 15:00:00,41.07,41.15,41.05,41.13,67993.0,37.2576,37.3302,37.2394,37.312,67993.0
2019-08-08 15:10:00,41.14,41.14,41.09,41.12,85659.0,37.3211,37.3211,37.2757,37.3029,85659.0
2019-08-08 15:20:00,41.11,41.14,41.07,41.07,120219.0,37.2939,37.3211,37.2576,37.2576,120219.0
2019-08-08 15:30:00,41.07,41.13,41.07,41.11,113371.0,37.2576,37.312,37.2576,37.2939,113371.0
2019-08-08 15:40:00,41.11,41.19,41.1,41.12,148156.0,37.2939,37.3664,37.2848,37.3029,148156.0
2019-08-08 15:50:00,41.11,41.17,41.07,41.15,581155.0,37.2939,37.3483,37.2576,37.3302,581155.0
2019-08-09 09:30:00,40.97,41.0,40.69,40.91,140362.0,37.1669,37.1941,36.9129,37.1124,140362.0
2019-08-09 09:40:00,40.92,40.92,40.7,40.7,137177.0,37.1215,37.1215,36.9219,36.9219,137177.0
2019-08-09 09:50:00,40.71,40.75,40.64,40.67,92720.0,36.931,36.9673,36.8675,36.8947,92720.0
2019-08-09 10:00:00,40.69,40.78,40.58,40.65,70820.0,36.9129,36.9945,36.8131,36.8766,70820.0
2019-08-09 10:10:00,40.64,40.76,40.64,40.66,85049.0,36.8675,36.9764,36.8675,36.8856,85049.0
2019-08-09 10:20:00,40.65,40.66,40.5,40.5,91671.0,36.8766,36.8856,36.7405,36.7405,91671.0
2019-08-09 10:30:00,40.49,40.5,40.34,40.39,204175.0,36.7314,36.7405,36.5954,36.6407,204175.0
2019-08-09 10:40:00,40.38,40.42,40.33,40.41,423437.0,36.6316,36.6679,36.5863,36.6589,423437.0
2019-08-09 10:50:00,40.41,40.45,40.39,40.39,43881.0,36.6589,36.6951,36.6407,36.6407,43881.0
2019-08-09 11:00:00,40.39,40.4,40.27,40.29,90449.0,36.6407,36.6498,36.5319,36.55,90449.0
2019-08-09 11:10:00,40.29,40.42,40.29,40.38,66522.0,36.55,36.6679,36.55,36.6316,66522.0
2019-08-09 11:20:00,40.39,40.39,40.3,40.3,41703.0,36.6407,36.6407,36.5591,36.5591,41703.0
2019-08-09 11:30:00,40.3,40.37,40.3,40.32,54992.0,36.5591,36.6226,36.5591,36.5772,54992.0
2019-08-09 11:40:00,40.32,40.34,40.27,40.32,32793.0,36.5772,36.5954,36.5319,36.5772,32793.0
2019-08-09 11:50:00,40.32,40.32,40.24,40.26,39068.0,36.5772,36.5772,36.5046,36.5228,39068.0
2019-08-09 12:00:00,40.27,40.32,40.26,40.31,62168.0,36.5319,36.5772,36.5228,36.5681,62168.0
2019-08-09 12:10:00,40.31,40.34,40.23,40.23,30684.0,36.5681,36.5954,36.4956,36.4956,30684.0
2019-08-09 12:20:00,40.23,40.28,40.2,40.22,38118.0,36.4956,36.5409,36.4683,36.4865,38118.0
2019-08-09 12:30:00,40.22,40.23,40.12,40.16,37600.0,36.4865,36.4956,36.3958,36.4321,37600.0
2019-08-09 12:40:00,40.16,40.21,40.15,40.19,46482.0,36.4321,36.4774,36.423,36.4593,46482.0
2019-08-09 12:50:00,40.19,40.37,40.16,40.24,112738.0,36.4593,36.6226,36.4321,36.5046,112738.0
2019-08-09 13:00:00,40.25,40.28,40.23,40.26,22576.0,36.5137,36.5409,36.4956,36.5228,22576.0
2019-08-09 13:10:00,40.27,40.35,40.24,40.33,167449.0,36.5319,36.6044,36.5046,36.5863,167449.0
2019-08-09 13:20:00,40.33,40.35,40.29,40.35,44884.0,36.5863,36.6044,36.55,36.6044,44884.0
2019-08-09 13:30:00,40.35,40.42,40.34,40.34,36736.0,36.6044,36.6679,36.5954,36.5954,36736.0
2019-08-09 13:40:00,40.34,40.37,40.33,40.37,47352.0,36.5954,36.6226,36.5863,36.6226,47352.0
2019-08-09 13:50:00,40.37,40.4,40.34,40.34,60105.0,36.6226,36.6498,36.5954,36.5954,60105.0
2019-08-09 14:00:00,40.35,40.37,40.31,40.34,36494.0,36.6044,36.6226,36.5681,36.5954,36494.0
2019-08-09 14:10:00,40.32,40.32,40.26,40.28,66258.0,36.5772,36.5772,36.5228,36.5409,66258.0
2019-08-09 14:20:00,40.28,40.28,40.23,40.24,187058.0,36.5409,36.5409,36.4956,36.5046,187058.0
2019-08-09 14:30:00,40.23,40.26,40.22,40.23,119108.0,36.4956,36.5228,36.4865,36.4956,119108.0
2019-08-09 14:40:00,40.24,40.28,40.22,40.23,96791.0,36.5046,36.5409,36.4865,36.4956,96791.0
2019-08-09 14:50:00,40.22,40.28,40.21,40.26,69731.0,36.4865,36.5409,36.4774,36.5228,69731.0
2019-08-09 15:00:00,40.25,40.33,40.21,40.32,75792.0,36.5137,36.5863,36.4774,36.5772,75792.0
2019-08-09 15:10:00,40.32,40.33,40.23,40.25,71034.0,36.5772,36.5863,36.4956,36.5137,71034.0
2019-08-09 15:20:00,40.24,40.34,40.23,40.32,202597.0,36.5046,36.5954,36.4956,36.5772,202597.0
2019-08-09 15:30:00,40.32,40.38,40.3,40.38,132908.0,36.5772,36.6316,36.5591,36.6316,132908.0
2019-08-09 15:40:00,40.37,40.39,40.31,40.32,229670.0,36.6226,36.6407,36.5681,36.5772,229670.0
2019-08-09 15:50:00,40.32,40.33,40.17,40.2,392414.0,36.5772,36.5863,36.4411,36.4683,392414.0
2019-08-12 09:30:00,39.98,40.03,39.76,39.89,204126.0,36.2688,36.3141,36.0692,36.1871,204126.0
2019-08-12 09:40:00,39.9,39.93,39.76,39.81,109429.0,36.1962,36.2234,36.0692,36.1146,109429.0
2019-08-12 09:50:00,39.81,39.86,39.7,39.71,70246.0,36.1146,36.1599,36.0148,36.0238,70246.0
2019-08-12 10:00:00,39.71,39.85,39.65,39.66,124907.0,36.0238,36.1508,35.9694,35.9785,124907.0
2019-08-12 10:10:00,39.65,39.67,39.56,39.59,120343.0,35.9694,35.9875,35.8878,35.915,120343.0
2019-08-12 10:20:00,39.6,39.65,39.52,39.64,178715.0,35.924,35.9694,35.8515,35.9603,178715.0
2019-08-12 10:30:00,39.64,39.69,39.58,39.59,106342.0,35.9603,36.0057,35.9059,35.915,106342.0
2019-08-12 10:40:00,39.61,39.67,39.54,39.67,41934.0,35.9331,35.9875,35.8696,35.9875,41934.0
2019-08-12 10:50:00,39.66,39.69,39.63,39.68,123834.0,35.9785,36.0057,35.9513,35.9966,123834.0
2019-08-12 11:00:00,39.67,39.69,39.55,39.55,48713.0,35.9875,36.0057,35.8787,35.8787,48713.0
2019-08-12 11:10:00,39.54,39.54,39.44,39.5,78476.0,35.8696,35.8696,35.7789,35.8333,78476.0
2019-08-12 11:20:00,39.5,39.56,39.48,39.52,165857.0,35.8333,35.8878,35.8152,35.8515,165857.0
2019-08-12 11:30:00,39.51,39.56,39.48,39.51,194874.0,35.8424,35.8878,35.8152,35.8424,194874.0
2019-08-12 11:40:00,39.5,39.61,39.48,39.61,57064.0,35.8333,35.9331,35.8152,35.9331,57064.0
2019-08-12 11:50:00,39.61,39.62,39.53,39.55,40721.0,35.9331,35.9422,35.8605,35.8787,40721.0
2019-08-12 12:00:00,39.54,39.54,39.47,39.52,60481.0,35.8696,35.8696,35.8061,35.8515,60481.0
2019-08-12 12:10:00,39.52,39.55,39.48,39.51,31855.0,35.8515,35.8787,35.8152,35.8424,31855.0
2019-08-12 12:20:00,39.51,39.6,39.5,39.59,47005.0,35.8424,35.924,35.8333,35.915,47005.0
2019-08-12 12:30:00,39.59,39.6,39.52,39.53,22982.0,35.915,35.924,35.8515,35.8605,22982.0
2019-08-12 12:40:00,39.52,39.52,39.4,39.43,53722.0,35.8515,35.8515,35.7426,35.7698,53722.0
2019-08-12 12:50:00,39.44,39.47,39.39,39.43,37677.0,35.7789,35.8061,35.7335,35.7698,37677.0
2019-08-12 13:00:00,39.43,39.46,39.4,39.41,45159.0,35.7698,35.797,35.7426,35.7517,45159.0
2019-08-12 13:10:00,39.41,39.45,39.38,39.42,25164.0,35.7517,35.788,35.7245,35.7608,25164.0
2019-08-12 13:20:00,39.42,39.42,39.36,39.37,26711.0,35.7608,35.7608,35.7063,35.7154,26711.0
2019-08-12 13:30:00,39.37,39.39,39.35,39.39,35672.0,35.7154,35.7335,35.6973,35.7335,35672.0
2019-08-12 13:40:00,39.39,39.45,39.36,39.45,36554.0,35.7335,35.788,35.7063,35.788,36554.0
2019-08-12 13:50:00,39.45,39.48,39.43,39.45,46196.0,35.788,35.8152,35.7698,35.788,46196.0
2019-08-12 14:00:00,39.45,39.48,39.45,39.47,122241.0,35.788,35.8152,35.788,35.8061,122241.0
2019-08-12 14:10:00,39.48,39.55,39.45,39.52,490287.0,35.8152,35.8787,35.788,35.8515,490287.0
2019-08-12 14:20:00,39.52,39.53,39.47,39.5,252215.0,35.8515,35.8605,35.8061,35.8333,252215.0
2019-08-12 14:30:00,39.5,39.51,39.43,39.45,109549.0,35.8333,35.8424,35.7698,35.788,109549.0
2019-08-12 14:40:00,39.45,39.46,39.35,39.39,158419.0,35.788,35.797,35.6973,35.7335,158419.0
2019-08-12 14:50:00,39.39,39.41,39.35,39.39,49743.0,35.7335,35.7517,35.6973,35.7335,49743.0
2019-08-12 15:00:00,39.39,39.47,39.38,39.44,58940.0,35.7335,35.8061,35.7245,35.7789,58940.0
2019-08-12 15:10:00,39.44,39.46,39.4,39.43,33940.0,35.7789,35.797,35.7426,35.7698,33940.0
2019-08-12 15:20:00,39.43,39.45,39.41,39.45,29740.0,35.7698,35.788,35.7517,35.788,29740.0
2019-08-12 15:30:00,39.46,39.46,39.43,39.45,17821.0,35.797,35.797,35.7698,35.788,17821.0
2019-08-12 15:40:00,39.45,39.48,39.44,39.44,25767.0,35.788,35.8152,35.7789,35.7789,25767.0
2019-08-12 15:50:00,39.45,39.51,39.45,39.46,121338.0,35.788,35.8424,35.788,35.797,121338.0
2019-08-13 09:30:00,39.34,39.53,39.03,39.51,159837.0,35.6882,35.8605,35.407,35.8424,159837.0
2019-08-13 09:40:00,39.5,40.37,39.36,40.37,1439618.0,35.8333,36.6226,35.7063,36.6226,1439618.0
2019-08-13 09:50:00,40.37,41.15,40.34,41.04,1779874.0,36.6226,37.3302,36.5954,37.2304,1779874.0
2019-08-13 10:00:00,41.03,41.1,40.76,40.8,935706.0,37.2213,37.2848,36.9764,37.0127,935706.0
2019-08-13 10:10:00,40.81,40.84,40.66,40.8,323848.0,37.0217,37.0489,36.8856,37.0127,323848.0
2019-08-13 10:20:00,40.81,40.9,40.74,40.86,223753.0,37.0217,37.1034,36.9582,37.0671,223753.0
2019-08-13 10:30:00,40.86,40.96,40.7,40.72,561500.0,37.0671,37.1578,36.9219,36.9401,561500.0
2019-08-13 10:40:00,40.71,40.72,40.43,40.43,465753.0,36.931,36.9401,36.677,36.677,465753.0
2019-08-13 10:50:00,40.42,40.45,40.25,40.26,358115.0,36.6679,36.6951,36.5137,36.5228,358115.0
2019-08-13 11:00:00,40.24,40.27,40.09,40.18,296026.0,36.5046,36.5319,36.3686,36.4502,296026.0
2019-08-13 11:10:00,40.17,40.23,39.92,39.93,96903.0,36.4411,36.4956,36.2143,36.2234,96903.0
2019-08-13 11:20:00,39.92,39.97,39.81,39.94,430220.0,36.2143,36.2597,36.1146,36.2325,430220.0
2019-08-13 11:30:00,39.93,40.06,39.86,40.03,180778.0,36.2234,36.3413,36.1599,36.3141,180778.0
2019-08-13 11:40:00,40.03,40.15,40.02,40.15,156364.0,36.3141,36.423,36.3051,36.423,156364.0
2019-08-13 11:50:00,40.15,40.25,40.11,40.22,298601.0,36.423,36.5137,36.3867,36.4865,298601.0
2019-08-13 12:00:00,40.23,40.28,40.17,40.18,104706.0,36.4956,36.5409,36.4411,36.4502,104706.0
2019-08-13 12:10:00,40.18,40.27,40.18,40.23,140918.0,36.4502,36.5319,36.4502,36.4956,140918.0
2019-08-13 12:20:00,40.23,40.28,40.22,40.24,54486.0,36.4956,36.5409,36.4865,36.5046,54486.0
2019-08-13 12:30:00,40.23,40.26,40.19,40.21,73220.0,36.4956,36.5228,36.4593,36.4774,73220.0
2019-08-13 12:40:00,40.22,40.24,40.18,40.2,56465.0,36.4865,36.5046,36.4502,36.4683,56465.0
2019-08-13 12:50:00,40.19,40.21,40.14,40.2,104338.0,36.4593,36.4774,36.4139,36.4683,104338.0
2019-08-13 13:00:00,40.21,40.28,40.17,40.26,43843.0,36.4774,36.5409,36.4411,36.5228,43843.0
2019-08-13 13:10:00,40.26,40.31,40.19,40.22,228547.0,36.5228,36.5681,36.4593,36.4865,228547.0
2019-08-13 13:20:00,40.21,40.28,40.19,40.27,45065.0,36.4774,36.5409,36.4593,36.5319,45065.0
2019-08-13 13:30:00,40.27,40.33,40.24,40.27,38906.0,36.5319,36.5863,36.5046,36.5319,38906.0
2019-08-13 13:40:00,40.27,40.3,40.23,40.24,44950.0,36.5319,36.5591,36.4956,36.5046,44950.0
2019-08-13 13:50:00,40.23,40.29,40.23,40.27,46744.0,36.4956,36.55,36.4956,36.5319,46744.0
2019-08-13 14:00:00,40.28,40.29,40.24,40.27,37057.0,36.5409,36.55,36.5046,36.5319,37057.0
2019-08-13 14:10:00,40.28,40.3,40.23,40.24,31076.0,36.5409,36.5591,36.4956,36.5046,31076.0
2019-08-13 14:20:00,40.24,40.25,40.18,40.19,47351.0,36.5046,36.5137,36.4502,36.4593,47351.0
2019-08-13 14:30:00,40.18,40.27,40.17,40.27,46956.0,36.4502,36.5319,36.4411,36.5319,46956.0
2019-08-13 14:40:00,40.27,40.29,40.22,40.22,49110.0,36.5319,36.55,36.4865,36.4865,49110.0
2019-08-13 14:50:00,40.23,40.26,40.17,40.17,40578.0,36.4956,36.5228,36.4411,36.4411,40578.0
2019-08-13 15:00:00,40.17,40.19,40.15,40.16,59271.0,36.4411,36.4593,36.423,36.4321,59271.0
2019-08-13 15:10:00,40.16,40.17,40.13,40.16,59967.0,36.4321,36.4411,36.4048,36.4321,59967.0
2019-08-13 15:20:00,40.16,40.21,40.14,40.21,172899.0,36.4321,36.4774,36.4139,36.4774,172899.0
2019-08-13 15:30:00,40.21,40.21,40.13,40.15,199780.0,36.4774,36.4774,36.4048,36.423,199780.0
2019-08-13 15:40:00,40.15,40.17,40.1,40.13,112817.0,36.423,36.4411,36.3776,36.4048,112817.0
2019-08-13 15:50:00,40.13,40.17,40.1,40.12,610484.0,36.4048,36.4411,36.3776,36.3958,610484.0
2019-08-14 09:30:00,39.02,39.25,38.72,38.84,676000.0,35.3979,35.6065,35.1257,35.2346,676000.0
2019-08-14 09:40:00,38.85,38.92,38.64,38.67,432642.0,35.2437,35.3072,35.0532,35.0804,432642.0
2019-08-14 09:50:00,38.67,39.0,38.67,38.97,301296.0,35.0804,35.3797,35.0804,35.3525,301296.0
2019-08-14 10:00:00,38.95,38.98,38.71,38.71,164605.0,35.3344,35.3616,35.1167,35.1167,164605.0
2019-08-14 10:10:00,38.71,38.81,38.68,38.78,194910.0,35.1167,35.2074,35.0894,35.1802,194910.0
2019-08-14 10:20:00,38.78,38.91,38.75,38.85,187146.0,35.1802,35.2981,35.1529,35.2437,187146.0
2019-08-14 10:30:00,38.85,38.86,38.76,38.78,101415.0,35.2437,35.2527,35.162,35.1802,101415.0
2019-08-14 10:40:00,38.77,38.8,38.69,38.71,194993.0,35.1711,35.1983,35.0985,35.1167,194993.0
2019-08-14 10:50:00,38.71,38.73,38.55,38.55,62900.0,35.1167,35.1348,34.9715,34.9715,62900.0
2019-08-14 11:00:00,38.55,38.62,38.51,38.58,210209.0,34.9715,35.035,34.9352,34.9987,210209.0
2019-08-14 11:10:00,38.58,38.61,38.49,38.53,161916.0,34.9987,35.0259,34.9171,34.9534,161916.0
2019-08-14 11:20:00,38.54,38.72,38.53,38.67,247595.0,34.9624,35.1257,34.9534,35.0804,247595.0
2019-08-14 11:30:00,38.66,38.69,38.54,38.56,125894.0,35.0713,35.0985,34.9624,34.9806,125894.0
2019-08-14 11:40:00,38.57,38.58,38.4,38.46,116378.0,34.9897,34.9987,34.8354,34.8899,116378.0
2019-08-14 11:50:00,38.47,38.55,38.45,38.53,174148.0,34.8989,34.9715,34.8808,34.9534,174148.0
2019-08-14 12:00:00,38.52,38.52,38.45,38.49,190587.0,34.9443,34.9443,34.8808,34.9171,190587.0
2019-08-14 12:10:00,38.49,38.62,38.48,38.54,72339.0,34.9171,35.035,34.908,34.9624,72339.0
2019-08-14 12:20:00,38.55,38.59,38.48,38.55,206797.0,34.9715,35.0078,34.908,34.9715,206797.0
2019-08-14 12:30:00,38.55,38.67,38.55,38.6,98004.0,34.9715,35.0804,34.9715,35.0169,98004.0
2019-08-14 12:40:00,38.6,38.61,38.49,38.5,100478.0,35.0169,35.0259,34.9171,34.9262,100478.0
2019-08-14 12:50:00,38.49,38.51,38.44,38.45,168524.0,34.9171,34.9352,34.8717,34.8808,168524.0
2019-08-14 13:00:00,38.45,38.54,38.41,38.5,184779.0,34.8808,34.9624,34.8445,34.9262,184779.0
2019-08-14 13:10:00,38.5,38.55,38.45,38.47,105859.0,34.9262,34.9715,34.8808,34.8989,105859.0
2019-08-14 13:20:00,38.47,38.75,38.46,38.68,156251.0,34.8989,35.1529,34.8899,35.0894,156251.0
2019-08-14 13:30:00,38.67,38.74,38.62,38.71,120955.0,35.0804,35.1439,35.035,35.1167,120955.0
2019-08-14 13:40:00,38.71,38.72,38.58,38.6,73379.0,35.1167,35.1257,34.9987,35.0169,73379.0
2019-08-14 13:50:00,38.61,38.65,38.55,38.59,46552.0,35.0259,35.0622,34.9715,35.0078,46552.0
2019-08-14 14:00:00,38.59,38.59,38.49,38.55,65827.0,35.0078,35.0078,34.9171,34.9715,65827.0
2019-08-14 14:10:00,38.55,38.64,38.53,38.56,57998.0,34.9715,35.0532,34.9534,34.9806,57998.0
2019-08-14 14:20:00,38.56,38.57,38.49,38.49,128313.0,34.9806,34.9897,34.9171,34.9171,128313.0
2019-08-14 14:30:00,38.49,38.53,38.41,38.41,56312.0,34.9171,34.9534,34.8445,34.8445,56312.0
2019-08-14 14:40:00,38.41,38.49,38.41,38.48,83769.0,34.8445,34.9171,34.8445,34.908,83769.0
2019-08-14 14:50:00,38.48,38.54,38.47,38.5,79222.0,34.908,34.9624,34.8989,34.9262,79222.0
2019-08-14 15:00:00,38.49,38.63,38.46,38.57,111477.0,34.9171,35.0441,34.8899,34.9897,111477.0
2019-08-14 15:10:00,38.57,38.6,38.46,38.46,76553.0,34.9897,35.0169,34.8899,34.8899,76553.0
2019-08-14 15:20:00,38.47,38.59,38.37,38.53,174328.0,34.8989,35.0078,34.8082,34.9534,174328.0
2019-08-14 15:30:00,38.53,38.53,38.41,38.5,357947.0,34.9534,34.9534,34.8445,34.9262,357947.0
2019-08-14 15:40:00,38.5,38.54,38.45,38.48,350994.0,34.9262,34.9624,34.8808,34.908,350994.0
2019-08-14 15:50:00,38.47,38.53,38.41,38.42,770445.0,34.8989,34.9534,34.8445,34.8536,770445.0
2019-08-15 09:30:00,38.64,38.76,38.27,38.29,287538.0,35.0532,35.162,34.7175,34.7356,287538.0
2019-08-15 09:40:00,38.28,38.32,38.1,38.2,171565.0,34.7266,34.7629,34.5633,34.654,171565.0
2019-08-15 09:50:00,38.19,38.33,38.15,38.3,171436.0,34.6449,34.7719,34.6086,34.7447,171436.0
2019-08-15 10:00:00,38.3,38.36,38.06,38.06,236200.0,34.7447,34.7992,34.527,34.527,236200.0
2019-08-15 10:10:00,38.05,38.17,38.0,38.04,200079.0,34.5179,34.6268,34.4726,34.5089,200079.0
2019-08-15 10:20:00,38.03,38.14,37.99,38.01,263753.0,34.4998,34.5996,34.4635,34.4816,263753.0
2019-08-15 10:30:00,38.0,38.12,37.92,38.0,252286.0,34.4726,34.5814,34.4,34.4726,252286.0
2019-08-15 10:40:00,38.0,38.06,37.91,37.95,122400.0,34.4726,34.527,34.3909,34.4272,122400.0
2019-08-15 10:50:00,37.95,38.0,37.86,37.9,90447.0,34.4272,34.4726,34.3456,34.3819,90447.0
2019-08-15 11:00:00,37.88,37.89,37.76,37.78,87736.0,34.3637,34.3728,34.2548,34.273,87736.0
2019-08-15 11:10:00,37.78,37.82,37.74,37.75,82512.0,34.273,34.3093,34.2367,34.2458,82512.0
2019-08-15 11:20:00,37.74,37.85,37.68,37.85,194055.0,34.2367,34.3365,34.1823,34.3365,194055.0
2019-08-15 11:30:00,37.85,37.9,37.81,37.85,166330.0,34.3365,34.3819,34.3002,34.3365,166330.0
2019-08-15 11:40:00,37.85,37.87,37.73,37.75,111247.0,34.3365,34.3546,34.2276,34.2458,111247.0
2019-08-15 11:50:00,37.75,37.86,37.72,37.82,192701.0,34.2458,34.3456,34.2186,34.3093,192701.0
2019-08-15 12:00:00,37.81,37.92,37.79,37.89,200348.0,34.3002,34.4,34.2821,34.3728,200348.0
2019-08-15 12:10:00,37.87,37.88,37.8,37.81,90898.0,34.3546,34.3637,34.2911,34.3002,90898.0
2019-08-15 12:20:00,37.81,37.83,37.75,37.75,365398.0,34.3002,34.3183,34.2458,34.2458,365398.0
2019-08-15 12:30:00,37.76,37.83,37.74,37.79,177128.0,34.2548,34.3183,34.2367,34.2821,177128.0
2019-08-15 12:40:00,37.79,37.82,37.75,37.76,100505.0,34.2821,34.3093,34.2458,34.2548,100505.0
2019-08-15 12:50:00,37.77,37.8,37.72,37.78,26108.0,34.2639,34.2911,34.2186,34.273,26108.0
2019-08-15 13:00:00,37.77,37.83,37.77,37.79,37236.0,34.2639,34.3183,34.2639,34.2821,37236.0
2019-08-15 13:10:00,37.78,37.78,37.7,37.76,30202.0,34.273,34.273,34.2004,34.2548,30202.0
2019-08-15 13:20:00,37.77,37.79,37.65,37.69,89059.0,34.2639,34.2821,34.1551,34.1913,89059.0
2019-08-15 13:30:00,37.69,37.72,37.61,37.63,36744.0,34.1913,34.2186,34.1188,34.1369,36744.0
2019-08-15 13:40:00,37.63,37.64,37.53,37.56,137602.0,34.1369,34.146,34.0462,34.0734,137602.0
2019-08-15 13:50:00,37.57,37.58,37.46,37.51,63678.0,34.0825,34.0916,33.9827,34.0281,63678.0
2019-08-15 14:00:00,37.51,37.66,37.49,37.63,114301.0,34.0281,34.1641,34.0099,34.1369,114301.0
2019-08-15 14:10:00,37.64,37.74,37.61,37.61,109779.0,34.146,34.2367,34.1188,34.1188,109779.0
2019-08-15 14:20:00,37.61,37.69,37.61,37.64,79648.0,34.1188,34.1913,34.1188,34.146,79648.0
2019-08-15 14:30:00,37.65,37.67,37.6,37.64,50466.0,34.1551,34.1732,34.1097,34.146,50466.0
2019-08-15 14:40:00,37.64,37.75,37.62,37.7,83063.0,34.146,34.2458,34.1278,34.2004,83063.0
2019-08-15 14:50:00,37.7,37.71,37.64,37.68,95624.0,34.2004,34.2095,34.146,34.1823,95624.0
2019-08-15 15:00:00,37.68,37.84,37.68,37.79,124464.0,34.1823,34.3274,34.1823,34.2821,124464.0
2019-08-15 15:10:00,37.79,37.83,37.76,37.82,371055.0,34.2821,34.3183,34.2548,34.3093,371055.0
2019-08-15 15:20:00,37.83,37.85,37.75,37.76,60479.0,34.3183,34.3365,34.2458,34.2548,60479.0
2019-08-15 15:30:00,37.76,37.85,37.75,37.84,90387.0,34.2548,34.3365,34.2458,34.3274,90387.0
2019-08-15 15:40:00,37.83,37.94,37.81,37.92,459998.0,34.3183,34.4181,34.3002,34.4,459998.0
2019-08-15 15:50:00,37.92,37.97,37.84,37.84,606818.0,34.4,34.4454,34.3274,34.3274,606818.0
2019-08-16 09:30:00,38.17,38.34,38.13,38.27,338563.0,34.6268,34.781,34.5905,34.7175,338563.0
2019-08-16 09:40:00,38.28,38.45,38.28,38.33,275724.0,34.7266,34.8808,34.7266,34.7719,275724.0
2019-08-16 09:50:00,38.33,38.36,38.26,38.31,184378.0,34.7719,34.7992,34.7084,34.7538,184378.0
2019-08-16 10:00:00,38.3,38.34,38.19,38.26,255785.0,34.7447,34.781,34.6449,34.7084,255785.0
2019-08-16 10:10:00,38.26,38.34,38.21,38.3,118081.0,34.7084,34.781,34.6631,34.7447,118081.0
2019-08-16 10:20:00,38.28,38.51,38.28,38.33,307701.0,34.7266,34.9352,34.7266,34.7719,307701.0
2019-08-16 10:30:00,38.33,38.45,38.32,38.4,123390.0,34.7719,34.8808,34.7629,34.8354,123390.0
2019-08-16 10:40:00,38.4,38.53,38.4,38.48,186349.0,34.8354,34.9534,34.8354,34.908,186349.0
2019-08-16 10:50:00,38.48,38.54,38.44,38.49,98645.0,34.908,34.9624,34.8717,34.9171,98645.0
2019-08-16 11:00:00,38.5,38.51,38.45,38.5,46069.0,34.9262,34.9352,34.8808,34.9262,46069.0
2019-08-16 11:10:00,38.5,38.6,38.47,38.53,51882.0,34.9262,35.0169,34.8989,34.9534,51882.0
2019-08-16 11:20:00,38.54,38.6,38.53,38.56,41059.0,34.9624,35.0169,34.9534,34.9806,41059.0
2019-08-16 11:30:00,38.56,38.65,38.56,38.62,45207.0,34.9806,35.0622,34.9806,35.035,45207.0
2019-08-16 11:40:00,38.63,38.63,38.57,38.63,55388.0,35.0441,35.0441,34.9897,35.0441,55388.0
2019-08-16 11:50:00,38.63,38.68,38.62,38.63,63151.0,35.0441,35.0894,35.035,35.0441,63151.0
2019-08-16 12:00:00,38.63,38.71,38.61,38.7,90700.0,35.0441,35.1167,35.0259,35.1076,90700.0
2019-08-16 12:10:00,38.69,38.73,38.63,38.66,64763.0,35.0985,35.1348,35.0441,35.0713,64763.0
2019-08-16 12:20:00,38.66,38.7,38.62,38.64,69394.0,35.0713,35.1076,35.035,35.0532,69394.0
2019-08-16 12:30:00,38.63,38.65,38.6,38.63,224380.0,35.0441,35.0622,35.0169,35.0441,224380.0
2019-08-16 12:40:00,38.63,38.66,38.6,38.62,33658.0,35.0441,35.0713,35.0169,35.035,33658.0
2019-08-16 12:50:00,38.63,38.66,38.59,38.65,177577.0,35.0441,35.0713,35.0078,35.0622,177577.0
2019-08-16 13:00:00,38.65,38.68,38.63,38.66,143559.0,35.0622,35.0894,35.0441,35.0713,143559.0
2019-08-16 13:10:00,38.66,38.67,38.62,38.62,117379.0,35.0713,35.0804,35.035,35.035,117379.0
2019-08-16 13:20:00,38.61,38.64,38.61,38.64,41427.0,35.0259,35.0532,35.0259,35.0532,41427.0
2019-08-16 13:30:00,38.64,38.66,38.62,38.64,80904.0,35.0532,35.0713,35.035,35.0532,80904.0
2019-08-16 13:40:00,38.65,38.69,38.64,38.68,21426.0,35.0622,35.0985,35.0532,35.0894,21426.0
2019-08-16 13:50:00,38.68,38.7,38.67,38.67,40640.0,35.0894,35.1076,35.0804,35.0804,40640.0
2019-08-16 14:00:00,38.67,38.69,38.65,38.65,29995.0,35.0804,35.0985,35.0622,35.0622,29995.0
2019-08-16 14:10:00,38.65,38.72,38.64,38.71,55282.0,35.0622,35.1257,35.0532,35.1167,55282.0
2019-08-16 14:20:00,38.71,38.71,38.66,38.66,66473.0,35.1167,35.1167,35.0713,35.0713,66473.0
2019-08-16 14:30:00,38.66,38.69,38.59,38.59,104326.0,35.0713,35.0985,35.0078,35.0078,104326.0
2019-08-16 14:40:00,38.6,38.68,38.59,38.66,51198.0,35.0169,35.0894,35.0078,35.0713,51198.0
2019-08-16 14:50:00,38.67,38.69,38.64,38.65,55178.0,35.0804,35.0985,35.0532,35.0622,55178.0
2019-08-16 15:00:00,38.64,38.66,38.61,38.63,46133.0,35.0532,35.0713,35.0259,35.0441,46133.0
2019-08-16 15:10:00,38.63,38.65,38.61,38.62,29798.0,35.0441,35.0622,35.0259,35.035,29798.0
2019-08-16 15:20:00,38.62,38.67,38.62,38.66,55445.0,35.035,35.0804,35.035,35.0713,55445.0
2019-08-16 15:30:00,38.66,38.67,38.63,38.66,75044.0,35.0713,35.0804,35.0441,35.0713,75044.0
2019-08-16 15:40:00,38.66,38.69,38.65,38.67,188442.0,35.0713,35.0985,35.0622,35.0804,188442.0
2019-08-16 15:50:00,38.68,38.72,38.61,38.62,664746.0,35.0894,35.1257,35.0259,35.035,664746.0
2019-08-19 09:30:00,39.2,39.3,39.0,39.16,390630.0,35.5612,35.6519,35.3797,35.5249,390630.0
2019-08-19 09:40:00,39.17,39.29,39.1,39.11,649707.0,35.534,35.6428,35.4705,35.4795,649707.0
2019-08-19 09:50:00,39.11,39.17,39.07,39.08,168682.0,35.4795,35.534,35.4432,35.4523,168682.0
2019-08-19 10:00:00,39.08,39.19,39.08,39.14,183069.0,35.4523,35.5521,35.4523,35.5067,183069.0
2019-08-19 10:10:00,39.14,39.14,39.05,39.07,110763.0,35.5067,35.5067,35.4251,35.4432,110763.0
2019-08-19 10:20:00,39.08,39.19,39.06,39.15,23588.0,35.4523,35.5521,35.4342,35.5158,23588.0
2019-08-19 10:30:00,39.15,39.25,39.14,39.24,43825.0,35.5158,35.6065,35.5067,35.5975,43825.0
2019-08-19 10:40:00,39.23,39.23,39.15,39.22,51992.0,35.5884,35.5884,35.5158,35.5793,51992.0
2019-08-19 10:50:00,39.22,39.23,39.18,39.21,46284.0,35.5793,35.5884,35.543,35.5702,46284.0
2019-08-19 11:00:00,39.21,39.3,39.21,39.27,58675.0,35.5702,35.6519,35.5702,35.6247,58675.0
2019-08-19 11:10:00,39.28,39.34,39.27,39.32,32419.0,35.6337,35.6882,35.6247,35.67,32419.0
2019-08-19 11:20:00,39.32,39.34,39.3,39.3,32751.0,35.67,35.6882,35.6519,35.6519,32751.0
2019-08-19 11:30:00,39.3,39.31,39.25,39.26,31024.0,35.6519,35.661,35.6065,35.6156,31024.0
2019-08-19 11:40:00,39.26,39.26,39.17,39.18,32846.0,35.6156,35.6156,35.534,35.543,32846.0
2019-08-19 11:50:00,39.19,39.19,39.12,39.17,65403.0,35.5521,35.5521,35.4886,35.534,65403.0
2019-08-19 12:00:00,39.17,39.25,39.17,39.23,71367.0,35.534,35.6065,35.534,35.5884,71367.0
2019-08-19 12:10:00,39.24,39.25,39.21,39.22,31776.0,35.5975,35.6065,35.5702,35.5793,31776.0
2019-08-19 12:20:00,39.22,39.22,39.17,39.18,14641.0,35.5793,35.5793,35.534,35.543,14641.0
2019-08-19 12:30:00,39.19,39.23,39.18,39.22,26440.0,35.5521,35.5884,35.543,35.5793,26440.0
2019-08-19 12:40:00,39.23,39.29,39.22,39.25,59313.0,35.5884,35.6428,35.5793,35.6065,59313.0
2019-08-19 12:50:00,39.25,39.26,39.23,39.25,103639.0,35.6065,35.6156,35.5884,35.6065,103639.0
2019-08-19 13:00:00,39.25,39.3,39.24,39.29,20303.0,35.6065,35.6519,35.5975,35.6428,20303.0
2019-08-19 13:10:00,39.29,39.32,39.28,39.32,62182.0,35.6428,35.67,35.6337,35.67,62182.0
2019-08-19 13:20:00,39.32,39.35,39.28,39.33,85304.0,35.67,35.6973,35.6337,35.6791,85304.0
2019-08-19 13:30:00,39.33,39.37,39.33,39.37,33602.0,35.6791,35.7154,35.6791,35.7154,33602.0
2019-08-19 13:40:00,39.37,39.37,39.3,39.31,32411.0,35.7154,35.7154,35.6519,35.661,32411.0
2019-08-19 13:50:00,39.32,39.35,39.31,39.35,28274.0,35.67,35.6973,35.661,35.6973,28274.0
2019-08-19 14:00:00,39.34,39.36,39.31,39.34,31451.0,35.6882,35.7063,35.661,35.6882,31451.0
2019-08-19 14:10:00,39.34,39.37,39.31,39.37,36811.0,35.6882,35.7154,35.661,35.7154,36811.0
2019-08-19 14:20:00,39.36,39.37,39.34,39.35,27138.0,35.7063,35.7154,35.6882,35.6973,27138.0
2019-08-19 14:30:00,39.35,39.37,39.26,39.27,25985.0,35.6973,35.7154,35.6156,35.6247,25985.0
2019-08-19 14:40:00,39.26,39.29,39.25,39.29,34721.0,35.6156,35.6428,35.6065,35.6428,34721.0
2019-08-19 14:50:00,39.28,39.3,39.26,39.26,63908.0,35.6337,35.6519,35.6156,35.6156,63908.0
2019-08-19 15:00:00,39.27,39.28,39.21,39.23,25735.0,35.6247,35.6337,35.5702,35.5884,25735.0
2019-08-19 15:10:00,39.24,39.25,39.21,39.23,33809.0,35.5975,35.6065,35.5702,35.5884,33809.0
2019-08-19 15:20:00,39.22,39.25,39.21,39.21,187038.0,35.5793,35.6065,35.5702,35.5702,187038.0
2019-08-19 15:30:00,39.22,39.23,39.17,39.19,88335.0,35.5793,35.5884,35.534,35.5521,88335.0
2019-08-19 15:40:00,39.19,39.21,39.15,39.17,68066.0,35.5521,35.5702,35.5158,35.534,68066.0
2019-08-19 15:50:00,39.18,39.18,39.08,39.09,374550.0,35.543,35.543,35.4523,35.4614,374550.0
2019-08-20 09:30:00,39.0,39.0,38.77,38.88,368900.0,35.3797,35.3797,35.1711,35.2709,368900.0
2019-08-20 09:40:00,38.86,38.92,38.67,38.68,91491.0,35.2527,35.3072,35.0804,35.0894,91491.0
2019-08-20 09:50:00,38.66,38.8,38.62,38.74,145986.0,35.0713,35.1983,35.035,35.1439,145986.0
2019-08-20 10:00:00,38.74,38.82,38.68,38.74,152950.0,35.1439,35.2164,35.0894,35.1439,152950.0
2019-08-20 10:10:00,38.75,38.81,38.65,38.71,159485.0,35.1529,35.2074,35.0622,35.1167,159485.0
2019-08-20 10:20:00,38.7,38.72,38.61,38.62,37564.0,35.1076,35.1257,35.0259,35.035,37564.0
2019-08-20 10:30:00,38.62,38.63,38.58,38.59,74292.0,35.035,35.0441,34.9987,35.0078,74292.0
2019-08-20 10:40:00,38.58,38.67,38.56,38.65,78163.0,34.9987,35.0804,34.9806,35.0622,78163.0
2019-08-20 10:50:00,38.64,38.78,38.61,38.77,52339.0,35.0532,35.1802,35.0259,35.1711,52339.0
2019-08-20 11:00:00,38.77,38.83,38.74,38.8,127322.0,35.1711,35.2255,35.1439,35.1983,127322.0
2019-08-20 11:10:00,38.8,38.83,38.7,38.77,25889.0,35.1983,35.2255,35.1076,35.1711,25889.0
2019-08-20 11:20:00,38.77,38.79,38.74,38.76,85834.0,35.1711,35.1892,35.1439,35.162,85834.0
2019-08-20 11:30:00,38.76,38.78,38.72,38.74,69729.0,35.162,35.1802,35.1257,35.1439,69729.0
2019-08-20 11:40:00,38.75,38.75,38.62,38.68,85089.0,35.1529,35.1529,35.035,35.0894,85089.0
2019-08-20 11:50:00,38.66,38.7,38.64,38.68,79663.0,35.0713,35.1076,35.0532,35.0894,79663.0
2019-08-20 12:00:00,38.69,38.71,38.64,38.68,141976.0,35.0985,35.1167,35.0532,35.0894,141976.0
2019-08-20 12:10:00,38.68,38.72,38.68,38.71,24963.0,35.0894,35.1257,35.0894,35.1167,24963.0
2019-08-20 12:20:00,38.72,38.73,38.68,38.69,38955.0,35.1257,35.1348,35.0894,35.0985,38955.0
2019-08-20 12:30:00,38.68,38.69,38.59,38.61,75419.0,35.0894,35.0985,35.0078,35.0259,75419.0
2019-08-20 12:40:00,38.61,38.65,38.6,38.64,23264.0,35.0259,35.0622,35.0169,35.0532,23264.0
2019-08-20 12:50:00,38.63,38.66,38.62,38.66,25166.0,35.0441,35.0713,35.035,35.0713,25166.0
2019-08-20 13:00:00,38.66,38.71,38.65,38.71,13914.0,35.0713,35.1167,35.0622,35.1167,13914.0
2019-08-20 13:10:00,38.72,38.72,38.7,38.71,24445.0,35.1257,35.1257,35.1076,35.1167,24445.0
2019-08-20 13:20:00,38.7,38.74,38.69,38.72,16768.0,35.1076,35.1439,35.0985,35.1257,16768.0
2019-08-20 13:30:00,38.73,38.73,38.66,38.7,20624.0,35.1348,35.1348,35.0713,35.1076,20624.0
2019-08-20 13:40:00,38.7,38.75,38.7,38.75,19151.0,35.1076,35.1529,35.1076,35.1529,19151.0
2019-08-20 13:50:00,38.75,38.82,38.74,38.82,38538.0,35.1529,35.2164,35.1439,35.2164,38538.0
2019-08-20 14:00:00,38.82,38.82,38.76,38.77,55286.0,35.2164,35.2164,35.162,35.1711,55286.0
2019-08-20 14:10:00,38.77,38.82,38.75,38.82,54852.0,35.1711,35.2164,35.1529,35.2164,54852.0
2019-08-20 14:20:00,38.82,38.83,38.78,38.8,64370.0,35.2164,35.2255,35.1802,35.1983,64370.0
2019-08-20 14:30:00,38.79,38.82,38.78,38.82,24675.0,35.1892,35.2164,35.1802,35.2164,24675.0
2019-08-20 14:40:00,38.81,38.88,38.81,38.88,78950.0,35.2074,35.2709,35.2074,35.2709,78950.0
2019-08-20 14:50:00,38.87,38.88,38.83,38.87,69709.0,35.2618,35.2709,35.2255,35.2618,69709.0
2019-08-20 15:00:00,38.86,38.87,38.81,38.82,61529.0,35.2527,35.2618,35.2074,35.2164,61529.0
2019-08-20 15:10:00,38.82,38.83,38.77,38.79,134486.0,35.2164,35.2255,35.1711,35.1892,134486.0
2019-08-20 15:20:00,38.8,38.85,38.78,38.85,124625.0,35.1983,35.2437,35.1802,35.2437,124625.0
2019-08-20 15:30:00,38.84,38.85,38.79,38.79,186092.0,35.2346,35.2437,35.1892,35.1892,186092.0
2019-08-20 15:40:00,38.79,38.84,38.78,38.83,273690.0,35.1892,35.2346,35.1802,35.2255,273690.0
2019-08-20 15:50:00,38.82,38.83,38.69,38.72,476970.0,35.2164,35.2255,35.0985,35.1257,476970.0
2019-08-21 09:30:00,39.44,39.56,39.18,39.19,268244.0,35.7789,35.8878,35.543,35.5521,268244.0
2019-08-21 09:40:00,39.17,39.45,39.16,39.41,212007.0,35.534,35.788,35.5249,35.7517,212007.0
2019-08-21 09:50:00,39.42,39.47,39.32,39.34,264198.0,35.7608,35.8061,35.67,35.6882,264198.0
2019-08-21 10:00:00,39.34,39.38,39.23,39.26,482511.0,35.6882,35.7245,35.5884,35.6156,482511.0
2019-08-21 10:10:00,39.26,39.32,39.17,39.21,417606.0,35.6156,35.67,35.534,35.5702,417606.0
2019-08-21 10:20:00,39.21,39.32,39.21,39.23,132656.0,35.5702,35.67,35.5702,35.5884,132656.0
2019-08-21 10:30:00,39.22,39.26,39.14,39.14,159201.0,35.5793,35.6156,35.5067,35.5067,159201.0
2019-08-21 10:40:00,39.14,39.19,39.1,39.18,89600.0,35.5067,35.5521,35.4705,35.543,89600.0
2019-08-21 10:50:00,39.17,39.19,39.13,39.14,54667.0,35.534,35.5521,35.4977,35.5067,54667.0
2019-08-21 11:00:00,39.14,39.28,39.11,39.26,72366.0,35.5067,35.6337,35.4795,35.6156,72366.0
2019-08-21 11:10:00,39.26,39.29,39.15,39.15,121410.0,35.6156,35.6428,35.5158,35.5158,121410.0
2019-08-21 11:20:00,39.15,39.19,39.14,39.19,157558.0,35.5158,35.5521,35.5067,35.5521,157558.0
2019-08-21 11:30:00,39.19,39.37,39.19,39.37,91369.0,35.5521,35.7154,35.5521,35.7154,91369.0
2019-08-21 11:40:00,39.37,39.48,39.36,39.44,81112.0,35.7154,35.8152,35.7063,35.7789,81112.0
2019-08-21 11:50:00,39.43,39.51,39.42,39.48,189511.0,35.7698,35.8424,35.7608,35.8152,189511.0
2019-08-21 12:00:00,39.48,39.5,39.42,39.42,110294.0,35.8152,35.8333,35.7608,35.7608,110294.0
2019-08-21 12:10:00,39.42,39.48,39.4,39.42,115180.0,35.7608,35.8152,35.7426,35.7608,115180.0
2019-08-21 12:20:00,39.41,39.45,39.4,39.42,83099.0,35.7517,35.788,35.7426,35.7608,83099.0
2019-08-21 12:30:00,39.41,39.43,39.39,39.41,30968.0,35.7517,35.7698,35.7335,35.7517,30968.0
2019-08-21 12:40:00,39.42,39.45,39.41,39.42,17674.0,35.7608,35.788,35.7517,35.7608,17674.0
2019-08-21 12:50:00,39.43,39.47,39.42,39.42,27671.0,35.7698,35.8061,35.7608,35.7608,27671.0
2019-08-21 13:00:00,39.42,39.49,39.41,39.48,37102.0,35.7608,35.8243,35.7517,35.8152,37102.0
2019-08-21 13:10:00,39.48,39.5,39.41,39.42,113901.0,35.8152,35.8333,35.7517,35.7608,113901.0
2019-08-21 13:20:00,39.41,39.43,39.39,39.41,19804.0,35.7517,35.7698,35.7335,35.7517,19804.0
2019-08-21 13:30:00,39.42,39.42,39.37,39.39,31150.0,35.7608,35.7608,35.7154,35.7335,31150.0
2019-08-21 13:40:00,39.4,39.46,39.4,39.45,21174.0,35.7426,35.797,35.7426,35.788,21174.0
2019-08-21 13:50:00,39.44,39.44,39.37,39.38,32487.0,35.7789,35.7789,35.7154,35.7245,32487.0
2019-08-21 14:00:00,39.37,39.39,39.32,39.37,299600.0,35.7154,35.7335,35.67,35.7154,299600.0
2019-08-21 14:10:00,39.38,39.45,39.34,39.45,18251.0,35.7245,35.788,35.6882,35.788,18251.0
2019-08-21 14:20:00,39.45,39.49,39.42,39.48,65201.0,35.788,35.8243,35.7608,35.8152,65201.0
2019-08-21 14:30:00,39.48,39.49,39.41,39.44,35245.0,35.8152,35.8243,35.7517,35.7789,35245.0
2019-08-21 14:40:00,39.43,39.48,39.42,39.43,43729.0,35.7698,35.8152,35.7608,35.7698,43729.0
2019-08-21 14:50:00,39.43,39.45,39.39,39.44,32015.0,35.7698,35.788,35.7335,35.7789,32015.0
2019-08-21 15:00:00,39.44,39.5,39.41,39.5,114437.0,35.7789,35.8333,35.7517,35.8333,114437.0
2019-08-21 15:10:00,39.5,39.53,39.47,39.5,152731.0,35.8333,35.8605,35.8061,35.8333,152731.0
2019-08-21 15:20:00,39.5,39.52,39.46,39.47,73404.0,35.8333,35.8515,35.797,35.8061,73404.0
2019-08-21 15:30:00,39.47,39.48,39.43,39.47,148600.0,35.8061,35.8152,35.7698,35.8061,148600.0
2019-08-21 15:40:00,39.47,39.51,39.46,39.47,149725.0,35.8061,35.8424,35.797,35.8061,149725.0
2019-08-21 15:50:00,39.47,39.5,39.46,39.47,385325.0,35.8061,35.8333,35.797,35.8061,385325.0
2019-08-22 09:30:00,39.85,40.12,39.75,39.99,449102.0,36.1508,36.3958,36.0601,36.2778,449102.0
2019-08-22 09:40:00,39.99,40.05,39.85,39.94,276128.0,36.2778,36.3323,36.1508,36.2325,276128.0
2019-08-22 09:50:00,39.94,40.21,39.94,40.18,124513.0,36.2325,36.4774,36.2325,36.4502,124513.0
2019-08-22 10:00:00,40.18,40.21,40.13,40.19,84246.0,36.4502,36.4774,36.4048,36.4593,84246.0
2019-08-22 10:10:00,40.19,40.22,40.13,40.13,46846.0,36.4593,36.4865,36.4048,36.4048,46846.0
2019-08-22 10:20:00,40.12,40.13,39.9,39.96,212503.0,36.3958,36.4048,36.1962,36.2506,212503.0
2019-08-22 10:30:00,39.95,39.96,39.68,39.73,230603.0,36.2416,36.2506,35.9966,36.042,230603.0
2019-08-22 10:40:00,39.73,39.8,39.61,39.8,84859.0,36.042,36.1055,35.9331,36.1055,84859.0
2019-08-22 10:50:00,39.79,39.86,39.67,39.79,91868.0,36.0964,36.1599,35.9875,36.0964,91868.0
2019-08-22 11:00:00,39.8,39.97,39.79,39.97,140053.0,36.1055,36.2597,36.0964,36.2597,140053.0
2019-08-22 11:10:00,39.97,40.01,39.93,39.94,111672.0,36.2597,36.296,36.2234,36.2325,111672.0
2019-08-22 11:20:00,39.95,39.95,39.83,39.83,45738.0,36.2416,36.2416,36.1327,36.1327,45738.0
2019-08-22 11:30:00,39.83,39.96,39.82,39.89,138997.0,36.1327,36.2506,36.1236,36.1871,138997.0
2019-08-22 11:40:00,39.9,39.94,39.86,39.87,43590.0,36.1962,36.2325,36.1599,36.169,43590.0
2019-08-22 11:50:00,39.89,39.89,39.82,39.85,27165.0,36.1871,36.1871,36.1236,36.1508,27165.0
2019-08-22 12:00:00,39.84,39.97,39.84,39.96,38624.0,36.1418,36.2597,36.1418,36.2506,38624.0
2019-08-22 12:10:00,39.95,40.03,39.94,40.01,23925.0,36.2416,36.3141,36.2325,36.296,23925.0
2019-08-22 12:20:00,40.01,40.08,39.99,40.08,42409.0,36.296,36.3595,36.2778,36.3595,42409.0
2019-08-22 12:30:00,40.08,40.13,40.03,40.03,92687.0,36.3595,36.4048,36.3141,36.3141,92687.0
2019-08-22 12:40:00,40.04,40.1,40.03,40.09,76695.0,36.3232,36.3776,36.3141,36.3686,76695.0
2019-08-22 12:50:00,40.08,40.08,40.0,40.02,41370.0,36.3595,36.3595,36.2869,36.3051,41370.0
2019-08-22 13:00:00,40.03,40.16,40.02,40.14,43442.0,36.3141,36.4321,36.3051,36.4139,43442.0
2019-08-22 13:10:00,40.13,40.14,40.08,40.12,32076.0,36.4048,36.4139,36.3595,36.3958,32076.0
2019-08-22 13:20:00,40.11,40.17,40.1,40.13,69287.0,36.3867,36.4411,36.3776,36.4048,69287.0
2019-08-22 13:30:00,40.13,40.14,40.11,40.13,58123.0,36.4048,36.4139,36.3867,36.4048,58123.0
2019-08-22 13:40:00,40.14,40.16,40.11,40.13,58150.0,36.4139,36.4321,36.3867,36.4048,58150.0
2019-08-22 13:50:00,40.12,40.12,40.08,40.09,54603.0,36.3958,36.3958,36.3595,36.3686,54603.0
2019-08-22 14:00:00,40.09,40.12,40.04,40.04,107623.0,36.3686,36.3958,36.3232,36.3232,107623.0
2019-08-22 14:10:00,40.05,40.13,40.05,40.12,87755.0,36.3323,36.4048,36.3323,36.3958,87755.0
2019-08-22 14:20:00,40.12,40.13,40.07,40.09,41041.0,36.3958,36.4048,36.3504,36.3686,41041.0
2019-08-22 14:30:00,40.08,40.15,40.06,40.13,56207.0,36.3595,36.423,36.3413,36.4048,56207.0
2019-08-22 14:40:00,40.14,40.18,40.11,40.14,47474.0,36.4139,36.4502,36.3867,36.4139,47474.0
2019-08-22 14:50:00,40.14,40.17,40.12,40.16,73901.0,36.4139,36.4411,36.3958,36.4321,73901.0
2019-08-22 15:00:00,40.16,40.18,40.14,40.16,77954.0,36.4321,36.4502,36.4139,36.4321,77954.0
2019-08-22 15:10:00,40.16,40.17,40.12,40.15,66485.0,36.4321,36.4411,36.3958,36.423,66485.0
2019-08-22 15:20:00,40.15,40.17,40.14,40.15,122590.0,36.423,36.4411,36.4139,36.423,122590.0
2019-08-22 15:30:00,40.15,40.21,40.14,40.2,232689.0,36.423,36.4774,36.4139,36.4683,232689.0
2019-08-22 15:40:00,40.2,40.2,40.15,40.15,332180.0,36.4683,36.4683,36.423,36.423,332180.0
2019-08-22 15:50:00,40.16,40.22,40.12,40.12,754670.0,36.4321,36.4865,36.3958,36.3958,754670.0
2019-08-23 09:30:00,39.66,39.66,39.2,39.33,656578.0,35.9785,35.9785,35.5612,35.6791,656578.0
2019-08-23 09:40:00,39.34,39.42,39.25,39.27,186251.0,35.6882,35.7608,35.6065,35.6247,186251.0
2019-08-23 09:50:00,39.27,39.55,39.22,39.53,296586.0,35.6247,35.8787,35.5793,35.8605,296586.0
2019-08-23 10:00:00,39.52,39.72,39.46,39.52,258674.0,35.8515,36.0329,35.797,35.8515,258674.0
2019-08-23 10:10:00,39.52,39.59,39.39,39.55,321747.0,35.8515,35.915,35.7335,35.8787,321747.0
2019-08-23 10:20:00,39.56,39.57,39.43,39.48,207679.0,35.8878,35.8968,35.7698,35.8152,207679.0
2019-08-23 10:30:00,39.49,39.69,39.49,39.63,175171.0,35.8243,36.0057,35.8243,35.9513,175171.0
2019-08-23 10:40:00,39.64,39.65,39.5,39.53,394647.0,35.9603,35.9694,35.8333,35.8605,394647.0
2019-08-23 10:50:00,39.54,39.64,39.5,39.51,167349.0,35.8696,35.9603,35.8333,35.8424,167349.0
2019-08-23 11:00:00,39.52,39.55,38.96,38.96,979707.0,35.8515,35.8787,35.3435,35.3435,979707.0
2019-08-23 11:10:00,38.97,39.13,38.91,39.08,387245.0,35.3525,35.4977,35.2981,35.4523,387245.0
2019-08-23 11:20:00,39.07,39.08,38.9,38.93,160088.0,35.4432,35.4523,35.289,35.3162,160088.0
2019-08-23 11:30:00,38.92,38.96,38.69,38.84,395345.0,35.3072,35.3435,35.0985,35.2346,395345.0
2019-08-23 11:40:00,38.83,38.89,38.77,38.78,347637.0,35.2255,35.28,35.1711,35.1802,347637.0
2019-08-23 11:50:00,38.78,38.86,38.73,38.73,169152.0,35.1802,35.2527,35.1348,35.1348,169152.0
2019-08-23 12:00:00,38.74,38.78,38.65,38.78,258365.0,35.1439,35.1802,35.0622,35.1802,258365.0
2019-08-23 12:10:00,38.79,38.96,38.75,38.91,227547.0,35.1892,35.3435,35.1529,35.2981,227547.0
2019-08-23 12:20:00,38.9,38.94,38.82,38.82,48036.0,35.289,35.3253,35.2164,35.2164,48036.0
2019-08-23 12:30:00,38.82,38.97,38.81,38.94,177347.0,35.2164,35.3525,35.2074,35.3253,177347.0
2019-08-23 12:40:00,38.94,38.95,38.82,38.82,77729.0,35.3253,35.3344,35.2164,35.2164,77729.0
2019-08-23 12:50:00,38.81,38.86,38.73,38.76,156132.0,35.2074,35.2527,35.1348,35.162,156132.0
2019-08-23 13:00:00,38.76,38.78,38.7,38.76,89778.0,35.162,35.1802,35.1076,35.162,89778.0
2019-08-23 13:10:00,38.74,38.81,38.65,38.68,77637.0,35.1439,35.2074,35.0622,35.0894,77637.0
2019-08-23 13:20:00,38.68,38.7,38.63,38.68,151197.0,35.0894,35.1076,35.0441,35.0894,151197.0
2019-08-23 13:30:00,38.68,38.83,38.66,38.83,241557.0,35.0894,35.2255,35.0713,35.2255,241557.0
2019-08-23 13:40:00,38.83,38.83,38.74,38.76,194854.0,35.2255,35.2255,35.1439,35.162,194854.0
2019-08-23 13:50:00,38.75,38.82,38.74,38.78,63480.0,35.1529,35.2164,35.1439,35.1802,63480.0
2019-08-23 14:00:00,38.78,38.79,38.71,38.73,44976.0,35.1802,35.1892,35.1167,35.1348,44976.0
2019-08-23 14:10:00,38.73,38.76,38.68,38.71,217183.0,35.1348,35.162,35.0894,35.1167,217183.0
2019-08-23 14:20:00,38.71,38.74,38.66,38.66,69617.0,35.1167,35.1439,35.0713,35.0713,69617.0
2019-08-23 14:30:00,38.66,38.71,38.63,38.63,112438.0,35.0713,35.1167,35.0441,35.0441,112438.0
2019-08-23 14:40:00,38.63,38.65,38.56,38.62,126136.0,35.0441,35.0622,34.9806,35.035,126136.0
2019-08-23 14:50:00,38.62,38.73,38.61,38.73,120192.0,35.035,35.1348,35.0259,35.1348,120192.0
2019-08-23 15:00:00,38.72,38.81,38.69,38.71,144974.0,35.1257,35.2074,35.0985,35.1167,144974.0
2019-08-23 15:10:00,38.72,38.72,38.6,38.62,254350.0,35.1257,35.1257,35.0169,35.035,254350.0
2019-08-23 15:20:00,38.63,38.66,38.58,38.59,152515.0,35.0441,35.0713,34.9987,35.0078,152515.0
2019-08-23 15:30:00,38.58,38.6,38.52,38.57,293987.0,34.9987,35.0169,34.9443,34.9897,293987.0
2019-08-23 15:40:00,38.56,38.61,38.53,38.54,388726.0,34.9806,35.0259,34.9534,34.9624,388726.0
2019-08-23 15:50:00,38.53,38.54,38.39,38.54,1432487.0,34.9534,34.9624,34.8264,34.9624,1432487.0
2019-08-26 09:30:00,38.84,38.93,38.66,38.7,135969.0,35.2346,35.3162,35.0713,35.1076,135969.0
2019-08-26 09:40:00,38.7,38.7,38.39,38.44,203877.0,35.1076,35.1076,34.8264,34.8717,203877.0
2019-08-26 09:50:00,38.46,38.69,38.46,38.68,104237.0,34.8899,35.0985,34.8899,35.0894,104237.0
2019-08-26 10:00:00,38.68,38.76,38.57,38.57,201269.0,35.0894,35.162,34.9897,34.9897,201269.0
2019-08-26 10:10:00,38.57,38.65,38.55,38.64,116076.0,34.9897,35.0622,34.9715,35.0532,116076.0
2019-08-26 10:20:00,38.64,38.71,38.63,38.65,89566.0,35.0532,35.1167,35.0441,35.0622,89566.0
2019-08-26 10:30:00,38.65,38.75,38.63,38.71,64110.0,35.0622,35.1529,35.0441,35.1167,64110.0
2019-08-26 10:40:00,38.7,38.81,38.63,38.77,102307.0,35.1076,35.2074,35.0441,35.1711,102307.0
2019-08-26 10:50:00,38.77,38.79,38.62,38.64,89642.0,35.1711,35.1892,35.035,35.0532,89642.0
2019-08-26 11:00:00,38.65,38.7,38.62,38.67,47829.0,35.0622,35.1076,35.035,35.0804,47829.0
2019-08-26 11:10:00,38.66,38.79,38.64,38.72,74613.0,35.0713,35.1892,35.0532,35.1257,74613.0
2019-08-26 11:20:00,38.72,38.83,38.71,38.78,23739.0,35.1257,35.2255,35.1167,35.1802,23739.0
2019-08-26 11:30:00,38.78,38.87,38.78,38.84,93200.0,35.1802,35.2618,35.1802,35.2346,93200.0
2019-08-26 11:40:00,38.84,38.85,38.77,38.83,61641.0,35.2346,35.2437,35.1711,35.2255,61641.0
2019-08-26 11:50:00,38.83,38.86,38.8,38.86,72102.0,35.2255,35.2527,35.1983,35.2527,72102.0
2019-08-26 12:00:00,38.86,38.9,38.82,38.89,79383.0,35.2527,35.289,35.2164,35.28,79383.0
2019-08-26 12:10:00,38.9,38.91,38.83,38.84,153167.0,35.289,35.2981,35.2255,35.2346,153167.0
2019-08-26 12:20:00,38.85,39.01,38.84,38.92,86523.0,35.2437,35.3888,35.2346,35.3072,86523.0
2019-08-26 12:30:00,38.93,38.96,38.92,38.95,32389.0,35.3162,35.3435,35.3072,35.3344,32389.0
2019-08-26 12:40:00,38.95,38.97,38.91,38.93,24731.0,35.3344,35.3525,35.2981,35.3162,24731.0
2019-08-26 12:50:00,38.92,38.99,38.9,38.98,21028.0,35.3072,35.3707,35.289,35.3616,21028.0
2019-08-26 13:00:00,38.98,39.01,38.95,39.01,158988.0,35.3616,35.3888,35.3344,35.3888,158988.0
2019-08-26 13:10:00,39.0,39.0,38.94,38.96,16673.0,35.3797,35.3797,35.3253,35.3435,16673.0
2019-08-26 13:20:00,38.96,39.02,38.95,38.99,61800.0,35.3435,35.3979,35.3344,35.3707,61800.0
2019-08-26 13:30:00,38.99,39.02,38.97,39.0,94047.0,35.3707,35.3979,35.3525,35.3797,94047.0
2019-08-26 13:40:00,39.0,39.03,38.97,38.98,64109.0,35.3797,35.407,35.3525,35.3616,64109.0
2019-08-26 13:50:00,38.98,38.99,38.92,38.96,23980.0,35.3616,35.3707,35.3072,35.3435,23980.0
2019-08-26 14:00:00,38.96,38.96,38.88,38.89,29263.0,35.3435,35.3435,35.2709,35.28,29263.0
2019-08-26 14:10:00,38.89,38.92,38.86,38.88,28192.0,35.28,35.3072,35.2527,35.2709,28192.0
2019-08-26 14:20:00,38.89,38.92,38.87,38.92,66032.0,35.28,35.3072,35.2618,35.3072,66032.0
2019-08-26 14:30:00,38.93,38.96,38.91,38.94,76838.0,35.3162,35.3435,35.2981,35.3253,76838.0
2019-08-26 14:40:00,38.94,38.96,38.93,38.93,74944.0,35.3253,35.3435,35.3162,35.3162,74944.0
2019-08-26 14:50:00,38.94,38.94,38.88,38.92,83111.0,35.3253,35.3253,35.2709,35.3072,83111.0
2019-08-26 15:00:00,38.92,38.97,38.91,38.93,94347.0,35.3072,35.3525,35.2981,35.3162,94347.0
2019-08-26 15:10:00,38.93,39.01,38.92,38.97,72702.0,35.3162,35.3888,35.3072,35.3525,72702.0
2019-08-26 15:20:00,38.96,38.99,38.95,38.96,50394.0,35.3435,35.3707,35.3344,35.3435,50394.0
2019-08-26 15:30:00,38.97,39.0,38.94,38.95,100176.0,35.3525,35.3797,35.3253,35.3344,100176.0
2019-08-26 15:40:00,38.95,38.97,38.93,38.95,88513.0,35.3344,35.3525,35.3162,35.3344,88513.0
2019-08-26 15:50:00,38.95,39.02,38.94,39.01,338330.0,35.3344,35.3979,35.3253,35.3888,338330.0
2019-08-27 09:30:00,39.37,39.48,39.12,39.19,181312.0,35.7154,35.8152,35.4886,35.5521,181312.0
2019-08-27 09:40:00,39.18,39.3,39.13,39.27,75697.0,35.543,35.6519,35.4977,35.6247,75697.0
2019-08-27 09:50:00,39.27,39.27,39.14,39.17,90053.0,35.6247,35.6247,35.5067,35.534,90053.0
2019-08-27 10:00:00,39.17,39.29,39.16,39.29,82073.0,35.534,35.6428,35.5249,35.6428,82073.0
2019-08-27 10:10:00,39.29,39.29,39.2,39.27,23929.0,35.6428,35.6428,35.5612,35.6247,23929.0
2019-08-27 10:20:00,39.27,39.31,39.18,39.2,130994.0,35.6247,35.661,35.543,35.5612,130994.0
2019-08-27 10:30:00,39.2,39.23,39.18,39.19,27195.0,35.5612,35.5884,35.543,35.5521,27195.0
2019-08-27 10:40:00,39.2,39.2,39.1,39.11,74389.0,35.5612,35.5612,35.4705,35.4795,74389.0
2019-08-27 10:50:00,39.11,39.13,39.07,39.07,28879.0,35.4795,35.4977,35.4432,35.4432,28879.0
2019-08-27 11:00:00,39.07,39.1,39.03,39.03,32000.0,35.4432,35.4705,35.407,35.407,32000.0
2019-08-27 11:10:00,39.02,39.02,38.83,38.83,115651.0,35.3979,35.3979,35.2255,35.2255,115651.0
2019-08-27 11:20:00,38.83,38.84,38.76,38.77,71288.0,35.2255,35.2346,35.162,35.1711,71288.0
2019-08-27 11:30:00,38.76,38.86,38.76,38.85,129682.0,35.162,35.2527,35.162,35.2437,129682.0
2019-08-27 11:40:00,38.84,38.88,38.8,38.87,34272.0,35.2346,35.2709,35.1983,35.2618,34272.0
2019-08-27 11:50:00,38.87,38.88,38.76,38.77,44238.0,35.2618,35.2709,35.162,35.1711,44238.0
2019-08-27 12:00:00,38.77,38.8,38.7,38.71,66214.0,35.1711,35.1983,35.1076,35.1167,66214.0
2019-08-27 12:10:00,38.72,38.73,38.66,38.68,123339.0,35.1257,35.1348,35.0713,35.0894,123339.0
2019-08-27 12:20:00,38.68,38.71,38.65,38.7,45520.0,35.0894,35.1167,35.0622,35.1076,45520.0
2019-08-27 12:30:00,38.7,38.72,38.62,38.62,136672.0,35.1076,35.1257,35.035,35.035,136672.0
2019-08-27 12:40:00,38.62,38.65,38.59,38.64,62424.0,35.035,35.0622,35.0078,35.0532,62424.0
2019-08-27 12:50:00,38.65,38.66,38.58,38.59,49875.0,35.0622,35.0713,34.9987,35.0078,49875.0
2019-08-27 13:00:00,38.58,38.65,38.57,38.64,11976.0,34.9987,35.0622,34.9897,35.0532,11976.0
2019-08-27 13:10:00,38.64,38.66,38.59,38.62,23333.0,35.0532,35.0713,35.0078,35.035,23333.0
2019-08-27 13:20:00,38.62,38.69,38.62,38.69,45924.0,35.035,35.0985,35.035,35.0985,45924.0
2019-08-27 13:30:00,38.7,38.86,38.67,38.82,167861.0,35.1076,35.2527,35.0804,35.2164,167861.0
2019-08-27 13:40:00,38.82,38.85,38.77,38.78,30248.0,35.2164,35.2437,35.1711,35.1802,30248.0
2019-08-27 13:50:00,38.77,38.79,38.7,38.71,28529.0,35.1711,35.1892,35.1076,35.1167,28529.0
2019-08-27 14:00:00,38.71,38.75,38.62,38.63,23901.0,35.1167,35.1529,35.035,35.0441,23901.0
2019-08-27 14:10:00,38.63,38.65,38.6,38.61,21929.0,35.0441,35.0622,35.0169,35.0259,21929.0
2019-08-27 14:20:00,38.61,38.64,38.55,38.56,141859.0,35.0259,35.0532,34.9715,34.9806,141859.0
2019-08-27 14:30:00,38.56,38.56,38.51,38.55,86399.0,34.9806,34.9806,34.9352,34.9715,86399.0
2019-08-27 14:40:00,38.55,38.6,38.53,38.6,32017.0,34.9715,35.0169,34.9534,35.0169,32017.0
2019-08-27 14:50:00,38.6,38.64,38.59,38.62,83613.0,35.0169,35.0532,35.0078,35.035,83613.0
2019-08-27 15:00:00,38.63,38.73,38.63,38.69,52415.0,35.0441,35.1348,35.0441,35.0985,52415.0
2019-08-27 15:10:00,38.69,38.69,38.6,38.62,32616.0,35.0985,35.0985,35.0169,35.035,32616.0
2019-08-27 15:20:00,38.61,38.63,38.58,38.6,77543.0,35.0259,35.0441,34.9987,35.0169,77543.0
2019-08-27 15:30:00,38.61,38.63,38.57,38.62,137214.0,35.0259,35.0441,34.9897,35.035,137214.0
2019-08-27 15:40:00,38.63,38.7,38.63,38.69,245958.0,35.0441,35.1076,35.0441,35.0985,245958.0
2019-08-27 15:50:00,38.69,38.69,38.56,38.56,544828.0,35.0985,35.0985,34.9806,34.9806,544828.0
2019-08-28 09:30:00,38.45,38.76,38.32,38.76,124100.0,34.8808,35.162,34.7629,35.162,124100.0
2019-08-28 09:40:00,38.75,38.94,38.73,38.94,145687.0,35.1529,35.3253,35.1348,35.3253,145687.0
2019-08-28 09:50:00,38.94,39.15,38.91,39.11,219468.0,35.3253,35.5158,35.2981,35.4795,219468.0
2019-08-28 10:00:00,39.11,39.14,39.02,39.09,194972.0,35.4795,35.5067,35.3979,35.4614,194972.0
2019-08-28 10:10:00,39.09,39.11,38.87,38.89,79868.0,35.4614,35.4795,35.2618,35.28,79868.0
2019-08-28 10:20:00,38.88,39.04,38.87,39.04,91337.0,35.2709,35.416,35.2618,35.416,91337.0
2019-08-28 10:30:00,39.05,39.24,39.05,39.23,88115.0,35.4251,35.5975,35.4251,35.5884,88115.0
2019-08-28 10:40:00,39.23,39.34,39.22,39.31,205669.0,35.5884,35.6882,35.5793,35.661,205669.0
2019-08-28 10:50:00,39.32,39.38,39.31,39.33,157035.0,35.67,35.7245,35.661,35.6791,157035.0
2019-08-28 11:00:00,39.32,39.4,39.28,39.4,561241.0,35.67,35.7426,35.6337,35.7426,561241.0
2019-08-28 11:10:00,39.41,39.42,39.3,39.33,70702.0,35.7517,35.7608,35.6519,35.6791,70702.0
2019-08-28 11:20:00,39.33,39.45,39.33,39.44,157539.0,35.6791,35.788,35.6791,35.7789,157539.0
2019-08-28 11:30:00,39.44,39.47,39.4,39.44,105182.0,35.7789,35.8061,35.7426,35.7789,105182.0
2019-08-28 11:40:00,39.43,39.52,39.42,39.5,102446.0,35.7698,35.8515,35.7608,35.8333,102446.0
2019-08-28 11:50:00,39.5,39.55,39.46,39.5,141364.0,35.8333,35.8787,35.797,35.8333,141364.0
2019-08-28 12:00:00,39.5,39.51,39.44,39.46,83179.0,35.8333,35.8424,35.7789,35.797,83179.0
2019-08-28 12:10:00,39.45,39.49,39.43,39.49,179570.0,35.788,35.8243,35.7698,35.8243,179570.0
2019-08-28 12:20:00,39.49,39.49,39.41,39.42,50071.0,35.8243,35.8243,35.7517,35.7608,50071.0
2019-08-28 12:30:00,39.43,39.49,39.41,39.48,46040.0,35.7698,35.8243,35.7517,35.8152,46040.0
2019-08-28 12:40:00,39.47,39.48,39.45,39.48,60702.0,35.8061,35.8152,35.788,35.8152,60702.0
2019-08-28 12:50:00,39.48,39.52,39.47,39.5,33716.0,35.8152,35.8515,35.8061,35.8333,33716.0
2019-08-28 13:00:00,39.5,39.5,39.43,39.45,341684.0,35.8333,35.8333,35.7698,35.788,341684.0
2019-08-28 13:10:00,39.45,39.45,39.36,39.41,79529.0,35.788,35.788,35.7063,35.7517,79529.0
2019-08-28 13:20:00,39.41,39.46,39.4,39.44,73994.0,35.7517,35.797,35.7426,35.7789,73994.0
2019-08-28 13:30:00,39.44,39.53,39.43,39.5,84725.0,35.7789,35.8605,35.7698,35.8333,84725.0
2019-08-28 13:40:00,39.5,39.55,39.47,39.55,29846.0,35.8333,35.8787,35.8061,35.8787,29846.0
2019-08-28 13:50:00,39.55,39.56,39.52,39.55,95127.0,35.8787,35.8878,35.8515,35.8787,95127.0
2019-08-28 14:00:00,39.55,39.58,39.55,39.57,42775.0,35.8787,35.9059,35.8787,35.8968,42775.0
2019-08-28 14:10:00,39.57,39.59,39.54,39.57,61860.0,35.8968,35.915,35.8696,35.8968,61860.0
2019-08-28 14:20:00,39.58,39.58,39.53,39.56,29594.0,35.9059,35.9059,35.8605,35.8878,29594.0
2019-08-28 14:30:00,39.57,39.58,39.53,39.57,48949.0,35.8968,35.9059,35.8605,35.8968,48949.0
2019-08-28 14:40:00,39.57,39.6,39.56,39.59,87258.0,35.8968,35.924,35.8878,35.915,87258.0
2019-08-28 14:50:00,39.59,39.7,39.59,39.68,260852.0,35.915,36.0148,35.915,35.9966,260852.0
2019-08-28 15:00:00,39.68,39.68,39.62,39.62,183820.0,35.9966,35.9966,35.9422,35.9422,183820.0
2019-08-28 15:10:00,39.62,39.66,39.61,39.64,133025.0,35.9422,35.9785,35.9331,35.9603,133025.0
2019-08-28 15:20:00,39.64,39.65,39.55,39.55,89622.0,35.9603,35.9694,35.8787,35.8787,89622.0
2019-08-28 15:30:00,39.55,39.58,39.52,39.57,165136.0,35.8787,35.9059,35.8515,35.8968,165136.0
2019-08-28 15:40:00,39.56,39.61,39.56,39.59,114972.0,35.8878,35.9331,35.8878,35.915,114972.0
2019-08-28 15:50:00,39.59,39.61,39.55,39.56,489931.0,35.915,35.9331,35.8787,35.8878,489931.0
2019-08-29 09:30:00,40.04,40.39,40.04,40.15,524653.0,36.3232,36.6407,36.3232,36.423,524653.0
2019-08-29 09:40:00,40.15,40.26,40.08,40.25,286875.0,36.423,36.5228,36.3595,36.5137,286875.0
2019-08-29 09:50:00,40.25,40.26,40.1,40.13,390357.0,36.5137,36.5228,36.3776,36.4048,390357.0
2019-08-29 10:00:00,40.13,40.17,40.01,40.14,139158.0,36.4048,36.4411,36.296,36.4139,139158.0
2019-08-29 10:10:00,40.13,40.18,39.98,40.11,196009.0,36.4048,36.4502,36.2688,36.3867,196009.0
2019-08-29 10:20:00,40.11,40.14,40.0,40.04,147304.0,36.3867,36.4139,36.2869,36.3232,147304.0
2019-08-29 10:30:00,40.03,40.04,39.77,39.91,143879.0,36.3141,36.3232,36.0783,36.2053,143879.0
2019-08-29 10:40:00,39.89,39.94,39.84,39.88,86387.0,36.1871,36.2325,36.1418,36.1781,86387.0
2019-08-29 10:50:00,39.88,39.93,39.86,39.93,62254.0,36.1781,36.2234,36.1599,36.2234,62254.0
2019-08-29 11:00:00,39.92,39.97,39.85,39.94,69539.0,36.2143,36.2597,36.1508,36.2325,69539.0
2019-08-29 11:10:00,39.95,40.02,39.93,40.02,85038.0,36.2416,36.3051,36.2234,36.3051,85038.0
2019-08-29 11:20:00,40.03,40.15,40.0,40.13,52262.0,36.3141,36.423,36.2869,36.4048,52262.0
2019-08-29 11:30:00,40.14,40.16,40.07,40.13,262100.0,36.4139,36.4321,36.3504,36.4048,262100.0
2019-08-29 11:40:00,40.12,40.23,40.11,40.22,77787.0,36.3958,36.4956,36.3867,36.4865,77787.0
2019-08-29 11:50:00,40.22,40.22,40.17,40.18,67086.0,36.4865,36.4865,36.4411,36.4502,67086.0
2019-08-29 12:00:00,40.18,40.24,40.14,40.22,34176.0,36.4502,36.5046,36.4139,36.4865,34176.0
2019-08-29 12:10:00,40.23,40.25,40.2,40.23,31975.0,36.4956,36.5137,36.4683,36.4956,31975.0
2019-08-29 12:20:00,40.24,40.25,40.18,40.18,42282.0,36.5046,36.5137,36.4502,36.4502,42282.0
2019-08-29 12:30:00,40.19,40.2,40.12,40.15,44297.0,36.4593,36.4683,36.3958,36.423,44297.0
2019-08-29 12:40:00,40.14,40.16,40.13,40.14,33696.0,36.4139,36.4321,36.4048,36.4139,33696.0
2019-08-29 12:50:00,40.14,40.2,40.13,40.19,36914.0,36.4139,36.4683,36.4048,36.4593,36914.0
2019-08-29 13:00:00,40.19,40.22,40.19,40.2,35742.0,36.4593,36.4865,36.4593,36.4683,35742.0
2019-08-29 13:10:00,40.2,40.22,40.16,40.22,29707.0,36.4683,36.4865,36.4321,36.4865,29707.0
2019-08-29 13:20:00,40.23,40.25,40.18,40.18,34789.0,36.4956,36.5137,36.4502,36.4502,34789.0
2019-08-29 13:30:00,40.18,40.23,40.16,40.2,66097.0,36.4502,36.4956,36.4321,36.4683,66097.0
2019-08-29 13:40:00,40.2,40.21,40.17,40.19,39054.0,36.4683,36.4774,36.4411,36.4593,39054.0
2019-08-29 13:50:00,40.19,40.2,40.13,40.14,38156.0,36.4593,36.4683,36.4048,36.4139,38156.0
2019-08-29 14:00:00,40.15,40.2,40.14,40.19,30893.0,36.423,36.4683,36.4139,36.4593,30893.0
2019-08-29 14:10:00,40.19,40.23,40.17,40.18,42954.0,36.4593,36.4956,36.4411,36.4502,42954.0
2019-08-29 14:20:00,40.18,40.3,40.17,40.27,81828.0,36.4502,36.5591,36.4411,36.5319,81828.0
2019-08-29 14:30:00,40.27,40.32,40.25,40.32,55785.0,36.5319,36.5772,36.5137,36.5772,55785.0
2019-08-29 14:40:00,40.32,40.33,40.27,40.3,23937.0,36.5772,36.5863,36.5319,36.5591,23937.0
2019-08-29 14:50:00,40.3,40.34,40.29,40.29,37124.0,36.5591,36.5954,36.55,36.55,37124.0
2019-08-29 15:00:00,40.3,40.3,40.21,40.25,84090.0,36.5591,36.5591,36.4774,36.5137,84090.0
2019-08-29 15:10:00,40.25,40.28,40.24,40.26,62766.0,36.5137,36.5409,36.5046,36.5228,62766.0
2019-08-29 15:20:00,40.26,40.26,40.19,40.2,108038.0,36.5228,36.5228,36.4593,36.4683,108038.0
2019-08-29 15:30:00,40.21,40.23,40.19,40.21,71341.0,36.4774,36.4956,36.4593,36.4774,71341.0
2019-08-29 15:40:00,40.21,40.21,40.14,40.19,164471.0,36.4774,36.4774,36.4139,36.4593,164471.0
2019-08-29 15:50:00,40.19,40.21,40.14,40.16,404194.0,36.4593,36.4774,36.4139,36.4321,404194.0
2019-08-30 09:30:00,40.37,40.4,40.19,40.4,122729.0,36.6226,36.6498,36.4593,36.6498,122729.0
2019-08-30 09:40:00,40.4,40.47,40.31,40.39,117769.0,36.6498,36.7133,36.5681,36.6407,117769.0
2019-08-30 09:50:00,40.38,40.42,40.3,40.32,73194.0,36.6316,36.6679,36.5591,36.5772,73194.0
2019-08-30 10:00:00,40.34,40.39,40.26,40.38,299268.0,36.5954,36.6407,36.5228,36.6316,299268.0
2019-08-30 10:10:00,40.39,40.41,40.24,40.25,73049.0,36.6407,36.6589,36.5046,36.5137,73049.0
2019-08-30 10:20:00,40.26,40.27,40.1,40.15,179573.0,36.5228,36.5319,36.3776,36.423,179573.0
2019-08-30 10:30:00,40.16,40.22,40.1,40.1,63796.0,36.4321,36.4865,36.3776,36.3776,63796.0
2019-08-30 10:40:00,40.11,40.17,40.08,40.11,72564.0,36.3867,36.4411,36.3595,36.3867,72564.0
2019-08-30 10:50:00,40.11,40.11,39.94,39.96,53285.0,36.3867,36.3867,36.2325,36.2506,53285.0
2019-08-30 11:00:00,39.95,39.98,39.85,39.93,89627.0,36.2416,36.2688,36.1508,36.2234,89627.0
2019-08-30 11:10:00,39.93,39.94,39.78,39.84,123841.0,36.2234,36.2325,36.0873,36.1418,123841.0
2019-08-30 11:20:00,39.83,39.87,39.78,39.86,39039.0,36.1327,36.169,36.0873,36.1599,39039.0
2019-08-30 11:30:00,39.85,39.92,39.81,39.82,107288.0,36.1508,36.2143,36.1146,36.1236,107288.0
2019-08-30 11:40:00,39.82,39.94,39.82,39.93,46842.0,36.1236,36.2325,36.1236,36.2234,46842.0
2019-08-30 11:50:00,39.94,39.94,39.88,39.91,24747.0,36.2325,36.2325,36.1781,36.2053,24747.0
2019-08-30 12:00:00,39.92,39.94,39.87,39.88,47237.0,36.2143,36.2325,36.169,36.1781,47237.0
2019-08-30 12:10:00,39.87,39.94,39.87,39.89,37839.0,36.169,36.2325,36.169,36.1871,37839.0
2019-08-30 12:20:00,39.89,39.9,39.86,39.87,66050.0,36.1871,36.1962,36.1599,36.169,66050.0
2019-08-30 12:30:00,39.86,39.9,39.8,39.89,43952.0,36.1599,36.1962,36.1055,36.1871,43952.0
2019-08-30 12:40:00,39.9,39.94,39.87,39.91,34230.0,36.1962,36.2325,36.169,36.2053,34230.0
2019-08-30 12:50:00,39.91,39.94,39.88,39.88,45340.0,36.2053,36.2325,36.1781,36.1781,45340.0
2019-08-30 13:00:00,39.89,39.9,39.81,39.85,46774.0,36.1871,36.1962,36.1146,36.1508,46774.0
2019-08-30 13:10:00,39.85,39.89,39.85,39.86,74220.0,36.1508,36.1871,36.1508,36.1599,74220.0
2019-08-30 13:20:00,39.87,39.87,39.81,39.82,33700.0,36.169,36.169,36.1146,36.1236,33700.0
2019-08-30 13:30:00,39.81,39.82,39.75,39.78,145291.0,36.1146,36.1236,36.0601,36.0873,145291.0
2019-08-30 13:40:00,39.78,39.78,39.73,39.75,52852.0,36.0873,36.0873,36.042,36.0601,52852.0
2019-08-30 13:50:00,39.76,39.76,39.7,39.74,60690.0,36.0692,36.0692,36.0148,36.051,60690.0
2019-08-30 14:00:00,39.75,39.79,39.73,39.75,58061.0,36.0601,36.0964,36.042,36.0601,58061.0
2019-08-30 14:10:00,39.76,39.8,39.74,39.8,80579.0,36.0692,36.1055,36.051,36.1055,80579.0
2019-08-30 14:20:00,39.8,39.82,39.78,39.79,83619.0,36.1055,36.1236,36.0873,36.0964,83619.0
2019-08-30 14:30:00,39.79,39.79,39.72,39.74,58988.0,36.0964,36.0964,36.0329,36.051,58988.0
2019-08-30 14:40:00,39.74,39.74,39.66,39.68,64201.0,36.051,36.051,35.9785,35.9966,64201.0
2019-08-30 14:50:00,39.68,39.71,39.66,39.66,102887.0,35.9966,36.0238,35.9785,35.9785,102887.0
2019-08-30 15:00:00,39.66,39.7,39.64,39.69,54944.0,35.9785,36.0148,35.9603,36.0057,54944.0
2019-08-30 15:10:00,39.69,39.7,39.64,39.66,121591.0,36.0057,36.0148,35.9603,35.9785,121591.0
2019-08-30 15:20:00,39.66,39.76,39.65,39.76,187063.0,35.9785,36.0692,35.9694,36.0692,187063.0
2019-08-30 15:30:00,39.76,39.78,39.75,39.76,126318.0,36.0692,36.0873,36.0601,36.0692,126318.0
2019-08-30 15:40:00,39.77,39.79,39.74,39.76,114751.0,36.0783,36.0964,36.051,36.0692,114751.0
2019-08-30 15:50:00,39.77,39.81,39.73,39.76,367553.0,36.0783,36.1146,36.042,36.0692,367553.0
2019-09-03 09:30:00,39.51,39.57,39.31,39.47,102449.0,35.8424,35.8968,35.661,35.8061,102449.0
2019-09-03 09:40:00,39.49,39.66,39.45,39.56,121617.0,35.8243,35.9785,35.788,35.8878,121617.0
2019-09-03 09:50:00,39.57,39.7,39.4,39.42,176755.0,35.8968,36.0148,35.7426,35.7608,176755.0
2019-09-03 10:00:00,39.41,39.41,39.0,39.17,360585.0,35.7517,35.7517,35.3797,35.534,360585.0
2019-09-03 10:10:00,39.18,39.24,39.08,39.13,91977.0,35.543,35.5975,35.4523,35.4977,91977.0
2019-09-03 10:20:00,39.12,39.2,39.09,39.19,41349.0,35.4886,35.5612,35.4614,35.5521,41349.0
2019-09-03 10:30:00,39.19,39.21,39.11,39.16,73019.0,35.5521,35.5702,35.4795,35.5249,73019.0
2019-09-03 10:40:00,39.17,39.34,39.17,39.26,99051.0,35.534,35.6882,35.534,35.6156,99051.0
2019-09-03 10:50:00,39.26,39.36,39.26,39.33,57976.0,35.6156,35.7063,35.6156,35.6791,57976.0
2019-09-03 11:00:00,39.33,39.33,39.23,39.25,39222.0,35.6791,35.6791,35.5884,35.6065,39222.0
2019-09-03 11:10:00,39.24,39.24,39.1,39.18,68484.0,35.5975,35.5975,35.4705,35.543,68484.0
2019-09-03 11:20:00,39.18,39.25,39.17,39.23,128405.0,35.543,35.6065,35.534,35.5884,128405.0
2019-09-03 11:30:00,39.23,39.31,39.16,39.21,64582.0,35.5884,35.661,35.5249,35.5702,64582.0
2019-09-03 11:40:00,39.2,39.23,39.14,39.2,41122.0,35.5612,35.5884,35.5067,35.5612,41122.0
2019-09-03 11:50:00,39.19,39.19,39.1,39.12,32181.0,35.5521,35.5521,35.4705,35.4886,32181.0
2019-09-03 12:00:00,39.11,39.14,39.09,39.1,57781.0,35.4795,35.5067,35.4614,35.4705,57781.0
2019-09-03 12:10:00,39.1,39.21,39.1,39.19,66086.0,35.4705,35.5702,35.4705,35.5521,66086.0
2019-09-03 12:20:00,39.19,39.19,39.09,39.09,27006.0,35.5521,35.5521,35.4614,35.4614,27006.0
2019-09-03 12:30:00,39.09,39.09,39.02,39.04,65563.0,35.4614,35.4614,35.3979,35.416,65563.0
2019-09-03 12:40:00,39.04,39.04,38.97,39.0,70704.0,35.416,35.416,35.3525,35.3797,70704.0
2019-09-03 12:50:00,38.99,38.99,38.92,38.95,45554.0,35.3707,35.3707,35.3072,35.3344,45554.0
2019-09-03 13:00:00,38.95,39.01,38.95,38.99,135358.0,35.3344,35.3888,35.3344,35.3707,135358.0
2019-09-03 13:10:00,38.99,38.99,38.96,38.97,24095.0,35.3707,35.3707,35.3435,35.3525,24095.0
2019-09-03 13:20:00,38.97,39.02,38.96,39.01,61959.0,35.3525,35.3979,35.3435,35.3888,61959.0
2019-09-03 13:30:00,39.01,39.02,38.95,38.98,68999.0,35.3888,35.3979,35.3344,35.3616,68999.0
2019-09-03 13:40:00,38.98,39.01,38.94,39.01,49259.0,35.3616,35.3888,35.3253,35.3888,49259.0
2019-09-03 13:50:00,39.01,39.07,38.99,39.06,49750.0,35.3888,35.4432,35.3707,35.4342,49750.0
2019-09-03 14:00:00,39.05,39.14,39.05,39.11,42119.0,35.4251,35.5067,35.4251,35.4795,42119.0
2019-09-03 14:10:00,39.11,39.17,39.1,39.12,176103.0,35.4795,35.534,35.4705,35.4886,176103.0
2019-09-03 14:20:00,39.13,39.14,39.05,39.1,76658.0,35.4977,35.5067,35.4251,35.4705,76658.0
2019-09-03 14:30:00,39.09,39.16,39.08,39.09,28901.0,35.4614,35.5249,35.4523,35.4614,28901.0
2019-09-03 14:40:00,39.08,39.09,38.98,39.02,89238.0,35.4523,35.4614,35.3616,35.3979,89238.0
2019-09-03 14:50:00,39.02,39.05,39.01,39.03,53930.0,35.3979,35.4251,35.3888,35.407,53930.0
2019-09-03 15:00:00,39.03,39.05,39.01,39.04,64791.0,35.407,35.4251,35.3888,35.416,64791.0
2019-09-03 15:10:00,39.05,39.1,39.01,39.09,57664.0,35.4251,35.4705,35.3888,35.4614,57664.0
2019-09-03 15:20:00,39.1,39.12,39.08,39.09,51001.0,35.4705,35.4886,35.4523,35.4614,51001.0
2019-09-03 15:30:00,39.09,39.13,39.07,39.1,111183.0,35.4614,35.4977,35.4432,35.4705,111183.0
2019-09-03 15:40:00,39.11,39.15,39.09,39.12,135380.0,35.4795,35.5158,35.4614,35.4886,135380.0
2019-09-03 15:50:00,39.12,39.16,39.1,39.13,587637.0,35.4886,35.5249,35.4705,35.4977,587637.0
2019-09-04 09:30:00,39.48,39.66,39.48,39.5,290348.0,35.8152,35.9785,35.8152,35.8333,290348.0
2019-09-04 09:40:00,39.5,39.64,39.46,39.47,83203.0,35.8333,35.9603,35.797,35.8061,83203.0
2019-09-04 09:50:00,39.47,39.49,39.35,39.45,119564.0,35.8061,35.8243,35.6973,35.788,119564.0
2019-09-04 10:00:00,39.44,39.54,39.4,39.44,88531.0,35.7789,35.8696,35.7426,35.7789,88531.0
2019-09-04 10:10:00,39.44,39.48,39.35,39.4,66364.0,35.7789,35.8152,35.6973,35.7426,66364.0
2019-09-04 10:20:00,39.39,39.42,39.37,39.4,44106.0,35.7335,35.7608,35.7154,35.7426,44106.0
2019-09-04 10:30:00,39.39,39.45,39.38,39.39,47728.0,35.7335,35.788,35.7245,35.7335,47728.0
2019-09-04 10:40:00,39.39,39.42,39.35,39.4,32997.0,35.7335,35.7608,35.6973,35.7426,32997.0
2019-09-04 10:50:00,39.4,39.43,39.34,39.36,73967.0,35.7426,35.7698,35.6882,35.7063,73967.0
2019-09-04 11:00:00,39.36,39.38,39.33,39.36,53342.0,35.7063,35.7245,35.6791,35.7063,53342.0
2019-09-04 11:10:00,39.36,39.42,39.34,39.41,47978.0,35.7063,35.7608,35.6882,35.7517,47978.0
2019-09-04 11:20:00,39.42,39.45,39.41,39.42,55317.0,35.7608,35.788,35.7517,35.7608,55317.0
2019-09-04 11:30:00,39.42,39.43,39.36,39.37,28674.0,35.7608,35.7698,35.7063,35.7154,28674.0
2019-09-04 11:40:00,39.37,39.4,39.36,39.37,19590.0,35.7154,35.7426,35.7063,35.7154,19590.0
2019-09-04 11:50:00,39.37,39.37,39.29,39.33,66730.0,35.7154,35.7154,35.6428,35.6791,66730.0
2019-09-04 12:00:00,39.34,39.38,39.32,39.37,17231.0,35.6882,35.7245,35.67,35.7154,17231.0
2019-09-04 12:10:00,39.38,39.38,39.28,39.29,32962.0,35.7245,35.7245,35.6337,35.6428,32962.0
2019-09-04 12:20:00,39.29,39.37,39.28,39.37,61347.0,35.6428,35.7154,35.6337,35.7154,61347.0
2019-09-04 12:30:00,39.36,39.43,39.36,39.38,92498.0,35.7063,35.7698,35.7063,35.7245,92498.0
2019-09-04 12:40:00,39.38,39.41,39.36,39.4,110236.0,35.7245,35.7517,35.7063,35.7426,110236.0
2019-09-04 12:50:00,39.39,39.44,39.39,39.42,143852.0,35.7335,35.7789,35.7335,35.7608,143852.0
2019-09-04 13:00:00,39.42,39.46,39.41,39.46,41300.0,35.7608,35.797,35.7517,35.797,41300.0
2019-09-04 13:10:00,39.46,39.48,39.44,39.45,36428.0,35.797,35.8152,35.7789,35.788,36428.0
2019-09-04 13:20:00,39.46,39.54,39.46,39.53,29837.0,35.797,35.8696,35.797,35.8605,29837.0
2019-09-04 13:30:00,39.54,39.59,39.53,39.54,58628.0,35.8696,35.915,35.8605,35.8696,58628.0
2019-09-04 13:40:00,39.53,39.53,39.5,39.51,42439.0,35.8605,35.8605,35.8333,35.8424,42439.0
2019-09-04 13:50:00,39.51,39.52,39.5,39.51,39213.0,35.8424,35.8515,35.8333,35.8424,39213.0
2019-09-04 14:00:00,39.51,39.57,39.51,39.56,47078.0,35.8424,35.8968,35.8424,35.8878,47078.0
2019-09-04 14:10:00,39.57,39.59,39.55,39.59,46456.0,35.8968,35.915,35.8787,35.915,46456.0
2019-09-04 14:20:00,39.59,39.63,39.58,39.6,74795.0,35.915,35.9513,35.9059,35.924,74795.0
2019-09-04 14:30:00,39.6,39.62,39.58,39.6,74855.0,35.924,35.9422,35.9059,35.924,74855.0
2019-09-04 14:40:00,39.61,39.66,39.59,39.64,92058.0,35.9331,35.9785,35.915,35.9603,92058.0
2019-09-04 14:50:00,39.64,39.66,39.62,39.63,74827.0,35.9603,35.9785,35.9422,35.9513,74827.0
2019-09-04 15:00:00,39.63,39.66,39.61,39.66,53008.0,35.9513,35.9785,35.9331,35.9785,53008.0
2019-09-04 15:10:00,39.66,39.69,39.64,39.64,61460.0,35.9785,36.0057,35.9603,35.9603,61460.0
2019-09-04 15:20:00,39.64,39.66,39.62,39.66,68094.0,35.9603,35.9785,35.9422,35.9785,68094.0
2019-09-04 15:30:00,39.65,39.68,39.64,39.66,121570.0,35.9694,35.9966,35.9603,35.9785,121570.0
2019-09-04 15:40:00,39.66,39.67,39.64,39.66,99559.0,35.9785,35.9875,35.9603,35.9785,99559.0
2019-09-04 15:50:00,39.65,39.67,39.6,39.6,404334.0,35.9694,35.9875,35.924,35.924,404334.0
2019-09-05 09:30:00,40.24,40.62,40.19,40.57,417266.0,36.5046,36.8494,36.4593,36.804,417266.0
2019-09-05 09:40:00,40.57,40.65,40.46,40.56,421560.0,36.804,36.8766,36.7042,36.7949,421560.0
2019-09-05 09:50:00,40.55,40.56,40.43,40.44,214547.0,36.7859,36.7949,36.677,36.6861,214547.0
2019-09-05 10:00:00,40.45,40.72,40.43,40.69,248206.0,36.6951,36.9401,36.677,36.9129,248206.0
2019-09-05 10:10:00,40.69,40.92,40.69,40.92,233517.0,36.9129,37.1215,36.9129,37.1215,233517.0
2019-09-05 10:20:00,40.91,40.98,40.88,40.96,282608.0,37.1124,37.1759,37.0852,37.1578,282608.0
2019-09-05 10:30:00,40.96,41.0,40.9,40.91,230348.0,37.1578,37.1941,37.1034,37.1124,230348.0
2019-09-05 10:40:00,40.92,40.95,40.9,40.92,118383.0,37.1215,37.1487,37.1034,37.1215,118383.0
2019-09-05 10:50:00,40.92,40.97,40.88,40.93,212256.0,37.1215,37.1669,37.0852,37.1306,212256.0
2019-09-05 11:00:00,40.94,41.03,40.91,40.98,156822.0,37.1397,37.2213,37.1124,37.1759,156822.0
2019-09-05 11:10:00,40.99,41.03,40.96,41.0,64434.0,37.185,37.2213,37.1578,37.1941,64434.0
2019-09-05 11:20:00,40.99,41.01,40.91,41.0,104164.0,37.185,37.2032,37.1124,37.1941,104164.0
2019-09-05 11:30:00,40.99,41.05,40.96,41.0,201182.0,37.185,37.2394,37.1578,37.1941,201182.0
2019-09-05 11:40:00,40.99,41.02,40.94,40.99,151201.0,37.185,37.2122,37.1397,37.185,151201.0
2019-09-05 11:50:00,40.98,41.0,40.96,40.96,88209.0,37.1759,37.1941,37.1578,37.1578,88209.0
2019-09-05 12:00:00,40.96,41.02,40.96,41.0,78597.0,37.1578,37.2122,37.1578,37.1941,78597.0
2019-09-05 12:10:00,40.99,41.06,40.96,40.97,224640.0,37.185,37.2485,37.1578,37.1669,224640.0
2019-09-05 12:20:00,40.97,40.99,40.93,40.97,35109.0,37.1669,37.185,37.1306,37.1669,35109.0
2019-09-05 12:30:00,40.96,40.99,40.93,40.95,108738.0,37.1578,37.185,37.1306,37.1487,108738.0
2019-09-05 12:40:00,40.95,41.03,40.95,40.97,84294.0,37.1487,37.2213,37.1487,37.1669,84294.0
2019-09-05 12:50:00,40.98,41.1,40.96,41.1,288260.0,37.1759,37.2848,37.1578,37.2848,288260.0
2019-09-05 13:00:00,41.1,41.16,41.02,41.05,264374.0,37.2848,37.3392,37.2122,37.2394,264374.0
2019-09-05 13:10:00,41.05,41.09,41.04,41.08,90413.0,37.2394,37.2757,37.2304,37.2667,90413.0
2019-09-05 13:20:00,41.09,41.11,41.07,41.08,56529.0,37.2757,37.2939,37.2576,37.2667,56529.0
2019-09-05 13:30:00,41.08,41.11,41.06,41.08,51039.0,37.2667,37.2939,37.2485,37.2667,51039.0
2019-09-05 13:40:00,41.08,41.1,41.07,41.1,66141.0,37.2667,37.2848,37.2576,37.2848,66141.0
2019-09-05 13:50:00,41.1,41.11,41.08,41.1,64251.0,37.2848,37.2939,37.2667,37.2848,64251.0
2019-09-05 14:00:00,41.1,41.1,40.98,41.02,113051.0,37.2848,37.2848,37.1759,37.2122,113051.0
2019-09-05 14:10:00,41.02,41.05,41.0,41.01,129719.0,37.2122,37.2394,37.1941,37.2032,129719.0
2019-09-05 14:20:00,41.0,41.09,40.96,41.07,76524.0,37.1941,37.2757,37.1578,37.2576,76524.0
2019-09-05 14:30:00,41.07,41.09,41.04,41.05,71189.0,37.2576,37.2757,37.2304,37.2394,71189.0
2019-09-05 14:40:00,41.06,41.08,41.03,41.06,41174.0,37.2485,37.2667,37.2213,37.2485,41174.0
2019-09-05 14:50:00,41.06,41.1,41.04,41.09,111646.0,37.2485,37.2848,37.2304,37.2757,111646.0
2019-09-05 15:00:00,41.08,41.15,41.08,41.13,151634.0,37.2667,37.3302,37.2667,37.312,151634.0
2019-09-05 15:10:00,41.13,41.22,41.12,41.22,256271.0,37.312,37.3937,37.3029,37.3937,256271.0
2019-09-05 15:20:00,41.21,41.24,41.2,41.21,249879.0,37.3846,37.4118,37.3755,37.3846,249879.0
2019-09-05 15:30:00,41.21,41.23,41.19,41.2,163540.0,37.3846,37.4027,37.3664,37.3755,163540.0
2019-09-05 15:40:00,41.2,41.21,41.13,41.16,379028.0,37.3755,37.3846,37.312,37.3392,379028.0
2019-09-05 15:50:00,41.15,41.16,41.07,41.08,746215.0,37.3302,37.3392,37.2576,37.2667,746215.0
2019-09-06 09:30:00,41.33,41.61,41.28,41.3,242169.0,37.4935,37.7475,37.4481,37.4662,242169.0
2019-09-06 09:40:00,41.3,41.53,41.25,41.49,146007.0,37.4662,37.6749,37.4209,37.6386,146007.0
2019-09-06 09:50:00,41.49,41.53,41.37,41.38,177810.0,37.6386,37.6749,37.5297,37.5388,177810.0
2019-09-06 10:00:00,41.38,41.49,41.34,41.38,103910.0,37.5388,37.6386,37.5025,37.5388,103910.0
2019-09-06 10:10:00,41.38,41.48,41.37,41.39,78526.0,37.5388,37.6295,37.5297,37.5479,78526.0
2019-09-06 10:20:00,41.39,41.51,41.39,41.5,71512.0,37.5479,37.6567,37.5479,37.6477,71512.0
2019-09-06 10:30:00,41.51,41.53,41.46,41.47,42543.0,37.6567,37.6749,37.6114,37.6205,42543.0
2019-09-06 10:40:00,41.47,41.59,41.47,41.55,225412.0,37.6205,37.7293,37.6205,37.693,225412.0
2019-09-06 10:50:00,41.54,41.57,41.47,41.52,136146.0,37.684,37.7112,37.6205,37.6658,136146.0
2019-09-06 11:00:00,41.52,41.55,41.45,41.45,104804.0,37.6658,37.693,37.6023,37.6023,104804.0
2019-09-06 11:10:00,41.46,41.46,41.34,41.37,242697.0,37.6114,37.6114,37.5025,37.5297,242697.0
2019-09-06 11:20:00,41.37,41.4,41.34,41.35,255493.0,37.5297,37.557,37.5025,37.5116,255493.0
2019-09-06 11:30:00,41.35,41.36,41.29,41.35,327195.0,37.5116,37.5207,37.4572,37.5116,327195.0
2019-09-06 11:40:00,41.35,41.36,41.31,41.34,63124.0,37.5116,37.5207,37.4753,37.5025,63124.0
2019-09-06 11:50:00,41.34,41.35,41.27,41.3,211601.0,37.5025,37.5116,37.439,37.4662,211601.0
2019-09-06 12:00:00,41.3,41.35,41.3,41.34,74469.0,37.4662,37.5116,37.4662,37.5025,74469.0
2019-09-06 12:10:00,41.34,41.37,41.32,41.35,115520.0,37.5025,37.5297,37.4844,37.5116,115520.0
2019-09-06 12:20:00,41.36,41.4,41.35,41.36,47012.0,37.5207,37.557,37.5116,37.5207,47012.0
2019-09-06 12:30:00,41.36,41.37,41.31,41.33,19481.0,37.5207,37.5297,37.4753,37.4935,19481.0
2019-09-06 12:40:00,41.34,41.35,41.28,41.29,58189.0,37.5025,37.5116,37.4481,37.4572,58189.0
2019-09-06 12:50:00,41.29,41.35,41.26,41.34,33535.0,37.4572,37.5116,37.43,37.5025,33535.0
2019-09-06 13:00:00,41.34,41.36,41.29,41.3,114236.0,37.5025,37.5207,37.4572,37.4662,114236.0
2019-09-06 13:10:00,41.3,41.3,41.25,41.25,52662.0,37.4662,37.4662,37.4209,37.4209,52662.0
2019-09-06 13:20:00,41.24,41.26,41.21,41.24,107121.0,37.4118,37.43,37.3846,37.4118,107121.0
2019-09-06 13:30:00,41.24,41.28,41.21,41.23,127597.0,37.4118,37.4481,37.3846,37.4027,127597.0
2019-09-06 13:40:00,41.24,41.25,41.2,41.24,66641.0,37.4118,37.4209,37.3755,37.4118,66641.0
2019-09-06 13:50:00,41.25,41.27,41.22,41.26,88971.0,37.4209,37.439,37.3937,37.43,88971.0
2019-09-06 14:00:00,41.27,41.27,41.22,41.23,123857.0,37.439,37.439,37.3937,37.4027,123857.0
2019-09-06 14:10:00,41.23,41.27,41.21,41.23,85149.0,37.4027,37.439,37.3846,37.4027,85149.0
2019-09-06 14:20:00,41.23,41.25,41.18,41.2,136041.0,37.4027,37.4209,37.3574,37.3755,136041.0
2019-09-06 14:30:00,41.2,41.2,41.1,41.1,117329.0,37.3755,37.3755,37.2848,37.2848,117329.0
2019-09-06 14:40:00,41.1,41.11,41.01,41.04,274133.0,37.2848,37.2939,37.2032,37.2304,274133.0
2019-09-06 14:50:00,41.02,41.02,40.95,40.98,176564.0,37.2122,37.2122,37.1487,37.1759,176564.0
2019-09-06 15:00:00,40.99,41.0,40.96,40.99,98976.0,37.185,37.1941,37.1578,37.185,98976.0
2019-09-06 15:10:00,41.0,41.07,40.99,41.05,132998.0,37.1941,37.2576,37.185,37.2394,132998.0
2019-09-06 15:20:00,41.05,41.09,41.05,41.08,124469.0,37.2394,37.2757,37.2394,37.2667,124469.0
2019-09-06 15:30:00,41.07,41.11,41.07,41.07,207601.0,37.2576,37.2939,37.2576,37.2576,207601.0
2019-09-06 15:40:00,41.07,41.1,41.05,41.08,264299.0,37.2576,37.2848,37.2394,37.2667,264299.0
2019-09-06 15:50:00,41.08,41.08,40.98,41.0,805066.0,37.2667,37.2667,37.1759,37.1941,805066.0
2019-09-09 09:30:00,41.18,41.42,41.14,41.41,332347.0,37.3574,37.5751,37.3211,37.566,332347.0
2019-09-09 09:40:00,41.41,41.72,41.39,41.72,270143.0,37.566,37.8473,37.5479,37.8473,270143.0
2019-09-09 09:50:00,41.72,41.91,41.72,41.88,348667.0,37.8473,38.0196,37.8473,37.9924,348667.0
2019-09-09 10:00:00,41.87,41.97,41.85,41.91,210159.0,37.9833,38.074,37.9652,38.0196,210159.0
2019-09-09 10:10:00,41.91,42.03,41.9,41.99,476080.0,38.0196,38.1285,38.0105,38.0922,476080.0
2019-09-09 10:20:00,41.99,42.04,41.92,42.0,93165.0,38.0922,38.1375,38.0287,38.1013,93165.0
2019-09-09 10:30:00,42.0,42.01,41.9,41.94,122591.0,38.1013,38.1103,38.0105,38.0468,122591.0
2019-09-09 10:40:00,41.94,42.03,41.9,41.95,95498.0,38.0468,38.1285,38.0105,38.0559,95498.0
2019-09-09 10:50:00,41.94,42.02,41.93,41.97,68320.0,38.0468,38.1194,38.0378,38.074,68320.0
2019-09-09 11:00:00,41.98,42.0,41.9,41.96,179807.0,38.0831,38.1013,38.0105,38.065,179807.0
2019-09-09 11:10:00,41.97,42.04,41.91,41.91,169087.0,38.074,38.1375,38.0196,38.0196,169087.0
2019-09-09 11:20:00,41.91,41.99,41.89,41.95,68951.0,38.0196,38.0922,38.0015,38.0559,68951.0
2019-09-09 11:30:00,41.95,42.01,41.94,41.99,136769.0,38.0559,38.1103,38.0468,38.0922,136769.0
2019-09-09 11:40:00,41.99,42.01,41.96,42.0,38281.0,38.0922,38.1103,38.065,38.1013,38281.0
2019-09-09 11:50:00,42.0,42.12,41.98,42.1,91164.0,38.1013,38.2101,38.0831,38.192,91164.0
2019-09-09 12:00:00,42.11,42.19,42.1,42.18,61200.0,38.201,38.2736,38.192,38.2646,61200.0
2019-09-09 12:10:00,42.19,42.21,42.06,42.06,86831.0,38.2736,38.2918,38.1557,38.1557,86831.0
2019-09-09 12:20:00,42.06,42.07,41.99,42.01,104268.0,38.1557,38.1648,38.0922,38.1103,104268.0
2019-09-09 12:30:00,42.01,42.01,41.82,41.83,391209.0,38.1103,38.1103,37.938,37.947,391209.0
2019-09-09 12:40:00,41.84,41.95,41.83,41.93,270576.0,37.9561,38.0559,37.947,38.0378,270576.0
2019-09-09 12:50:00,41.94,42.0,41.89,42.0,305828.0,38.0468,38.1013,38.0015,38.1013,305828.0
2019-09-09 13:00:00,42.01,42.06,42.0,42.03,78819.0,38.1103,38.1557,38.1013,38.1285,78819.0
2019-09-09 13:10:00,42.03,42.06,42.0,42.05,92667.0,38.1285,38.1557,38.1013,38.1466,92667.0
2019-09-09 13:20:00,42.05,42.06,42.01,42.02,74252.0,38.1466,38.1557,38.1103,38.1194,74252.0
2019-09-09 13:30:00,42.02,42.04,41.99,42.01,87987.0,38.1194,38.1375,38.0922,38.1103,87987.0
2019-09-09 13:40:00,42.01,42.07,41.98,42.06,124783.0,38.1103,38.1648,38.0831,38.1557,124783.0
2019-09-09 13:50:00,42.06,42.15,42.06,42.14,60287.0,38.1557,38.2373,38.1557,38.2283,60287.0
2019-09-09 14:00:00,42.14,42.19,42.12,42.13,145666.0,38.2283,38.2736,38.2101,38.2192,145666.0
2019-09-09 14:10:00,42.14,42.19,42.1,42.18,86014.0,38.2283,38.2736,38.192,38.2646,86014.0
2019-09-09 14:20:00,42.17,42.22,42.14,42.21,79111.0,38.2555,38.3008,38.2283,38.2918,79111.0
2019-09-09 14:30:00,42.21,42.24,42.17,42.21,106073.0,38.2918,38.319,38.2555,38.2918,106073.0
2019-09-09 14:40:00,42.21,42.27,42.19,42.27,68731.0,38.2918,38.3462,38.2736,38.3462,68731.0
2019-09-09 14:50:00,42.27,42.28,42.22,42.27,63680.0,38.3462,38.3553,38.3008,38.3462,63680.0
2019-09-09 15:00:00,42.28,42.34,42.26,42.32,159180.0,38.3553,38.4097,38.3371,38.3916,159180.0
2019-09-09 15:10:00,42.32,42.39,42.3,42.37,259063.0,38.3916,38.4551,38.3734,38.4369,259063.0
2019-09-09 15:20:00,42.37,42.4,42.35,42.39,227695.0,38.4369,38.4641,38.4188,38.4551,227695.0
2019-09-09 15:30:00,42.4,42.42,42.35,42.41,292266.0,38.4641,38.4823,38.4188,38.4732,292266.0
2019-09-09 15:40:00,42.41,42.45,42.4,42.44,462561.0,38.4732,38.5095,38.4641,38.5004,462561.0
2019-09-09 15:50:00,42.44,42.48,42.42,42.44,921305.0,38.5004,38.5367,38.4823,38.5004,921305.0
2019-09-10 09:30:00,42.44,42.79,42.35,42.49,730220.0,38.5004,38.8179,38.4188,38.5458,730220.0
2019-09-10 09:40:00,42.49,42.63,42.39,42.56,253766.0,38.5458,38.6728,38.4551,38.6093,253766.0
2019-09-10 09:50:00,42.55,42.71,42.51,42.7,211689.0,38.6002,38.7454,38.5639,38.7363,211689.0
2019-09-10 10:00:00,42.69,42.82,42.66,42.66,304016.0,38.7272,38.8451,38.7,38.7,304016.0
2019-09-10 10:10:00,42.66,42.75,42.54,42.56,274779.0,38.7,38.7816,38.5911,38.6093,274779.0
2019-09-10 10:20:00,42.57,42.73,42.57,42.71,161846.0,38.6183,38.7635,38.6183,38.7454,161846.0
2019-09-10 10:30:00,42.72,42.85,42.67,42.79,355059.0,38.7544,38.8724,38.7091,38.8179,355059.0
2019-09-10 10:40:00,42.78,42.85,42.76,42.78,137311.0,38.8089,38.8724,38.7907,38.8089,137311.0
2019-09-10 10:50:00,42.78,42.85,42.76,42.84,93940.0,38.8089,38.8724,38.7907,38.8633,93940.0
2019-09-10 11:00:00,42.83,42.91,42.83,42.89,203557.0,38.8542,38.9268,38.8542,38.9086,203557.0
2019-09-10 11:10:00,42.89,42.96,42.87,42.92,148562.0,38.9086,38.9721,38.8905,38.9359,148562.0
2019-09-10 11:20:00,42.93,42.97,42.84,42.85,124540.0,38.9449,38.9812,38.8633,38.8724,124540.0
2019-09-10 11:30:00,42.84,42.99,42.81,42.97,235493.0,38.8633,38.9994,38.8361,38.9812,235493.0
2019-09-10 11:40:00,42.97,43.14,42.97,43.11,223142.0,38.9812,39.1354,38.9812,39.1082,223142.0
2019-09-10 11:50:00,43.1,43.21,43.09,43.14,221825.0,39.0991,39.1989,39.0901,39.1354,221825.0
2019-09-10 12:00:00,43.15,43.18,43.02,43.17,297921.0,39.1445,39.1717,39.0266,39.1627,297921.0
2019-09-10 12:10:00,43.17,43.31,43.16,43.29,145879.0,39.1627,39.2897,39.1536,39.2715,145879.0
2019-09-10 12:20:00,43.29,43.38,43.29,43.37,135226.0,39.2715,39.3532,39.2715,39.3441,135226.0
2019-09-10 12:30:00,43.37,43.41,43.33,43.37,110375.0,39.3441,39.3804,39.3078,39.3441,110375.0
2019-09-10 12:40:00,43.37,43.39,43.33,43.34,141046.0,39.3441,39.3622,39.3078,39.3169,141046.0
2019-09-10 12:50:00,43.35,43.35,43.24,43.24,113975.0,39.3259,39.3259,39.2262,39.2262,113975.0
2019-09-10 13:00:00,43.24,43.24,43.17,43.2,182493.0,39.2262,39.2262,39.1627,39.1899,182493.0
2019-09-10 13:10:00,43.21,43.26,43.2,43.22,61884.0,39.1989,39.2443,39.1899,39.208,61884.0
2019-09-10 13:20:00,43.22,43.36,43.22,43.33,45101.0,39.208,39.335,39.208,39.3078,45101.0
2019-09-10 13:30:00,43.33,43.4,43.32,43.34,86632.0,39.3078,39.3713,39.2987,39.3169,86632.0
2019-09-10 13:40:00,43.35,43.39,43.34,43.37,128899.0,39.3259,39.3622,39.3169,39.3441,128899.0
2019-09-10 13:50:00,43.38,43.41,43.35,43.35,43589.0,39.3532,39.3804,39.3259,39.3259,43589.0
2019-09-10 14:00:00,43.35,43.39,43.31,43.37,146967.0,39.3259,39.3622,39.2897,39.3441,146967.0
2019-09-10 14:10:00,43.37,43.42,43.36,43.38,96442.0,39.3441,39.3894,39.335,39.3532,96442.0
2019-09-10 14:20:00,43.39,43.42,43.37,43.38,153494.0,39.3622,39.3894,39.3441,39.3532,153494.0
2019-09-10 14:30:00,43.39,43.45,43.37,43.43,104671.0,39.3622,39.4167,39.3441,39.3985,104671.0
2019-09-10 14:40:00,43.44,43.46,43.35,43.35,104295.0,39.4076,39.4257,39.3259,39.3259,104295.0
2019-09-10 14:50:00,43.34,43.47,43.33,43.45,164519.0,39.3169,39.4348,39.3078,39.4167,164519.0
2019-09-10 15:00:00,43.45,43.49,43.41,43.43,224633.0,39.4167,39.4529,39.3804,39.3985,224633.0
2019-09-10 15:10:00,43.43,43.47,43.4,43.47,154440.0,39.3985,39.4348,39.3713,39.4348,154440.0
2019-09-10 15:20:00,43.46,43.53,43.45,43.52,219637.0,39.4257,39.4892,39.4167,39.4802,219637.0
2019-09-10 15:30:00,43.52,43.55,43.5,43.52,394866.0,39.4802,39.5074,39.462,39.4802,394866.0
2019-09-10 15:40:00,43.52,43.58,43.52,43.55,360168.0,39.4802,39.5346,39.4802,39.5074,360168.0
2019-09-10 15:50:00,43.55,43.63,43.53,43.62,996001.0,39.5074,39.58,39.4892,39.5709,996001.0
2019-09-11 09:30:00,43.55,43.75,42.83,43.19,380370.0,39.5074,39.6888,38.8542,39.1808,380370.0
2019-09-11 09:40:00,43.18,43.53,43.1,43.5,408738.0,39.1717,39.4892,39.0991,39.462,408738.0
2019-09-11 09:50:00,43.5,43.61,43.26,43.28,343761.0,39.462,39.5618,39.2443,39.2624,343761.0
2019-09-11 10:00:00,43.29,43.51,43.29,43.44,204902.0,39.2715,39.4711,39.2715,39.4076,204902.0
2019-09-11 10:10:00,43.44,43.48,43.33,43.34,97873.0,39.4076,39.4439,39.3078,39.3169,97873.0
2019-09-11 10:20:00,43.35,43.54,43.35,43.52,100005.0,39.3259,39.4983,39.3259,39.4802,100005.0
2019-09-11 10:30:00,43.51,43.61,43.46,43.55,195915.0,39.4711,39.5618,39.4257,39.5074,195915.0
2019-09-11 10:40:00,43.55,43.58,43.47,43.51,126623.0,39.5074,39.5346,39.4348,39.4711,126623.0
2019-09-11 10:50:00,43.51,43.7,43.49,43.68,404579.0,39.4711,39.6435,39.4529,39.6253,404579.0
2019-09-11 11:00:00,43.68,43.93,43.65,43.91,180074.0,39.6253,39.8521,39.5981,39.834,180074.0
2019-09-11 11:10:00,43.92,44.06,43.9,43.9,100088.0,39.843,39.97,39.8249,39.8249,100088.0
2019-09-11 11:20:00,43.89,43.9,43.67,43.7,271612.0,39.8158,39.8249,39.6162,39.6435,271612.0
2019-09-11 11:30:00,43.71,43.79,43.62,43.63,387613.0,39.6525,39.7251,39.5709,39.58,387613.0
2019-09-11 11:40:00,43.63,43.66,43.57,43.58,147302.0,39.58,39.6072,39.5255,39.5346,147302.0
2019-09-11 11:50:00,43.59,43.62,43.5,43.54,100867.0,39.5437,39.5709,39.462,39.4983,100867.0
2019-09-11 12:00:00,43.55,43.7,43.55,43.62,243303.0,39.5074,39.6435,39.5074,39.5709,243303.0
2019-09-11 12:10:00,43.61,43.66,43.58,43.6,85836.0,39.5618,39.6072,39.5346,39.5527,85836.0
2019-09-11 12:20:00,43.59,43.61,43.5,43.58,189012.0,39.5437,39.5618,39.462,39.5346,189012.0
2019-09-11 12:30:00,43.58,43.65,43.54,43.65,222839.0,39.5346,39.5981,39.4983,39.5981,222839.0
2019-09-11 12:40:00,43.65,43.74,43.64,43.68,166158.0,39.5981,39.6797,39.589,39.6253,166158.0
2019-09-11 12:50:00,43.68,43.79,43.68,43.73,115178.0,39.6253,39.7251,39.6253,39.6707,115178.0
2019-09-11 13:00:00,43.73,43.79,43.71,43.71,145269.0,39.6707,39.7251,39.6525,39.6525,145269.0
2019-09-11 13:10:00,43.71,43.75,43.65,43.68,122806.0,39.6525,39.6888,39.5981,39.6253,122806.0
2019-09-11 13:20:00,43.68,43.74,43.67,43.72,104526.0,39.6253,39.6797,39.6162,39.6616,104526.0
2019-09-11 13:30:00,43.72,43.8,43.68,43.8,57215.0,39.6616,39.7342,39.6253,39.7342,57215.0
2019-09-11 13:40:00,43.81,43.89,43.77,43.8,130059.0,39.7432,39.8158,39.707,39.7342,130059.0
2019-09-11 13:50:00,43.81,43.83,43.76,43.8,124072.0,39.7432,39.7614,39.6979,39.7342,124072.0
2019-09-11 14:00:00,43.8,43.89,43.78,43.83,103722.0,39.7342,39.8158,39.716,39.7614,103722.0
2019-09-11 14:10:00,43.84,43.89,43.83,43.84,101959.0,39.7705,39.8158,39.7614,39.7705,101959.0
2019-09-11 14:20:00,43.84,43.91,43.84,43.85,67867.0,39.7705,39.834,39.7705,39.7795,67867.0
2019-09-11 14:30:00,43.85,43.87,43.8,43.84,76606.0,39.7795,39.7977,39.7342,39.7705,76606.0
2019-09-11 14:40:00,43.83,43.84,43.79,43.79,56725.0,39.7614,39.7705,39.7251,39.7251,56725.0
2019-09-11 14:50:00,43.79,43.85,43.77,43.84,69790.0,39.7251,39.7795,39.707,39.7705,69790.0
2019-09-11 15:00:00,43.85,43.89,43.81,43.83,175418.0,39.7795,39.8158,39.7432,39.7614,175418.0
2019-09-11 15:10:00,43.83,43.86,43.8,43.83,268873.0,39.7614,39.7886,39.7342,39.7614,268873.0
2019-09-11 15:20:00,43.84,43.86,43.82,43.83,190458.0,39.7705,39.7886,39.7523,39.7614,190458.0
2019-09-11 15:30:00,43.83,43.93,43.83,43.9,190078.0,39.7614,39.8521,39.7614,39.8249,190078.0
2019-09-11 15:40:00,43.9,43.93,43.85,43.88,266659.0,39.8249,39.8521,39.7795,39.8067,266659.0
2019-09-11 15:50:00,43.89,43.94,43.88,43.92,369021.0,39.8158,39.8612,39.8067,39.843,369021.0
2019-09-12 09:30:00,43.97,43.97,43.37,43.76,323896.0,39.8884,39.8884,39.3441,39.6979,323896.0
2019-09-12 09:40:00,43.77,43.78,43.3,43.3,492912.0,39.707,39.716,39.2806,39.2806,492912.0
2019-09-12 09:50:00,43.29,43.69,43.23,43.65,184836.0,39.2715,39.6344,39.2171,39.5981,184836.0
2019-09-12 10:00:00,43.64,43.81,43.58,43.65,233821.0,39.589,39.7432,39.5346,39.5981,233821.0
2019-09-12 10:10:00,43.64,44.29,43.57,44.15,1482850.0,39.589,40.1787,39.5255,40.0517,1482850.0
2019-09-12 10:20:00,44.14,44.24,44.1,44.11,1091016.0,40.0426,40.1333,40.0063,40.0154,1091016.0
2019-09-12 10:30:00,44.1,44.11,43.79,43.86,351428.0,40.0063,40.0154,39.7251,39.7886,351428.0
2019-09-12 10:40:00,43.86,43.91,43.63,43.65,385339.0,39.7886,39.834,39.58,39.5981,385339.0
2019-09-12 10:50:00,43.65,43.71,43.31,43.31,466261.0,39.5981,39.6525,39.2897,39.2897,466261.0
2019-09-12 11:00:00,43.3,43.35,43.22,43.34,162095.0,39.2806,39.3259,39.208,39.3169,162095.0
2019-09-12 11:10:00,43.34,43.53,43.29,43.49,209536.0,39.3169,39.4892,39.2715,39.4529,209536.0
2019-09-12 11:20:00,43.5,43.59,43.46,43.55,158893.0,39.462,39.5437,39.4257,39.5074,158893.0
2019-09-12 11:30:00,43.56,43.61,43.53,43.56,148696.0,39.5164,39.5618,39.4892,39.5164,148696.0
2019-09-12 11:40:00,43.56,43.73,43.55,43.71,110678.0,39.5164,39.6707,39.5074,39.6525,110678.0
2019-09-12 11:50:00,43.7,43.73,43.62,43.68,81696.0,39.6435,39.6707,39.5709,39.6253,81696.0
2019-09-12 12:00:00,43.68,43.71,43.64,43.65,50311.0,39.6253,39.6525,39.589,39.5981,50311.0
2019-09-12 12:10:00,43.66,43.66,43.58,43.63,52333.0,39.6072,39.6072,39.5346,39.58,52333.0
2019-09-12 12:20:00,43.63,43.68,43.6,43.6,72326.0,39.58,39.6253,39.5527,39.5527,72326.0
2019-09-12 12:30:00,43.6,43.69,43.59,43.66,69313.0,39.5527,39.6344,39.5437,39.6072,69313.0
2019-09-12 12:40:00,43.66,43.7,43.65,43.67,27858.0,39.6072,39.6435,39.5981,39.6162,27858.0
2019-09-12 12:50:00,43.66,43.74,43.66,43.69,84417.0,39.6072,39.6797,39.6072,39.6344,84417.0
2019-09-12 13:00:00,43.69,43.79,43.68,43.74,63377.0,39.6344,39.7251,39.6253,39.6797,63377.0
2019-09-12 13:10:00,43.74,43.75,43.71,43.71,43885.0,39.6797,39.6888,39.6525,39.6525,43885.0
2019-09-12 13:20:00,43.71,43.74,43.67,43.69,37214.0,39.6525,39.6797,39.6162,39.6344,37214.0
2019-09-12 13:30:00,43.69,43.72,43.6,43.63,187287.0,39.6344,39.6616,39.5527,39.58,187287.0
2019-09-12 13:40:00,43.62,43.71,43.61,43.67,42159.0,39.5709,39.6525,39.5618,39.6162,42159.0
2019-09-12 13:50:00,43.66,43.69,43.56,43.56,272473.0,39.6072,39.6344,39.5164,39.5164,272473.0
2019-09-12 14:00:00,43.56,43.56,43.5,43.51,93693.0,39.5164,39.5164,39.462,39.4711,93693.0
2019-09-12 14:10:00,43.51,43.55,43.49,43.54,82089.0,39.4711,39.5074,39.4529,39.4983,82089.0
2019-09-12 14:20:00,43.55,43.59,43.51,43.57,71845.0,39.5074,39.5437,39.4711,39.5255,71845.0
2019-09-12 14:30:00,43.58,43.63,43.56,43.62,55912.0,39.5346,39.58,39.5164,39.5709,55912.0
2019-09-12 14:40:00,43.62,43.67,43.6,43.61,169600.0,39.5709,39.6162,39.5527,39.5618,169600.0
2019-09-12 14:50:00,43.61,43.62,43.56,43.57,78882.0,39.5618,39.5709,39.5164,39.5255,78882.0
2019-09-12 15:00:00,43.57,43.58,43.53,43.55,233463.0,39.5255,39.5346,39.4892,39.5074,233463.0
2019-09-12 15:10:00,43.55,43.57,43.52,43.53,74759.0,39.5074,39.5255,39.4802,39.4892,74759.0
2019-09-12 15:20:00,43.53,43.61,43.52,43.58,117365.0,39.4892,39.5618,39.4802,39.5346,117365.0
2019-09-12 15:30:00,43.58,43.61,43.55,43.57,136935.0,39.5346,39.5618,39.5074,39.5255,136935.0
2019-09-12 15:40:00,43.57,43.62,43.54,43.58,323583.0,39.5255,39.5709,39.4983,39.5346,323583.0
2019-09-12 15:50:00,43.58,43.6,43.5,43.51,786182.0,39.5346,39.5527,39.462,39.4711,786182.0
2019-09-13 09:30:00,43.77,44.28,43.75,44.14,832846.0,39.707,40.1696,39.6888,40.0426,832846.0
2019-09-13 09:40:00,44.14,44.16,43.77,43.83,252464.0,40.0426,40.0608,39.707,39.7614,252464.0
2019-09-13 09:50:00,43.82,43.9,43.59,43.68,181325.0,39.7523,39.8249,39.5437,39.6253,181325.0
2019-09-13 10:00:00,43.68,43.76,43.47,43.49,152266.0,39.6253,39.6979,39.4348,39.4529,152266.0
2019-09-13 10:10:00,43.5,43.63,43.45,43.57,443196.0,39.462,39.58,39.4167,39.5255,443196.0
2019-09-13 10:20:00,43.57,43.71,43.53,43.62,350995.0,39.5255,39.6525,39.4892,39.5709,350995.0
2019-09-13 10:30:00,43.61,43.71,43.6,43.64,317959.0,39.5618,39.6525,39.5527,39.589,317959.0
2019-09-13 10:40:00,43.63,43.77,43.62,43.75,138777.0,39.58,39.707,39.5709,39.6888,138777.0
2019-09-13 10:50:00,43.75,43.79,43.72,43.75,96933.0,39.6888,39.7251,39.6616,39.6888,96933.0
2019-09-13 11:00:00,43.75,43.76,43.67,43.69,101427.0,39.6888,39.6979,39.6162,39.6344,101427.0
2019-09-13 11:10:00,43.68,43.71,43.64,43.69,77306.0,39.6253,39.6525,39.589,39.6344,77306.0
2019-09-13 11:20:00,43.7,43.73,43.64,43.67,77754.0,39.6435,39.6707,39.589,39.6162,77754.0
2019-09-13 11:30:00,43.68,43.76,43.68,43.72,97485.0,39.6253,39.6979,39.6253,39.6616,97485.0
2019-09-13 11:40:00,43.72,43.75,43.67,43.7,69853.0,39.6616,39.6888,39.6162,39.6435,69853.0
2019-09-13 11:50:00,43.7,43.73,43.67,43.71,89258.0,39.6435,39.6707,39.6162,39.6525,89258.0
2019-09-13 12:00:00,43.7,43.81,43.69,43.8,89854.0,39.6435,39.7432,39.6344,39.7342,89854.0
2019-09-13 12:10:00,43.8,43.83,43.77,43.79,71920.0,39.7342,39.7614,39.707,39.7251,71920.0
2019-09-13 12:20:00,43.79,43.79,43.72,43.77,70451.0,39.7251,39.7251,39.6616,39.707,70451.0
2019-09-13 12:30:00,43.77,43.83,43.76,43.76,64179.0,39.707,39.7614,39.6979,39.6979,64179.0
2019-09-13 12:40:00,43.77,43.8,43.71,43.73,41085.0,39.707,39.7342,39.6525,39.6707,41085.0
2019-09-13 12:50:00,43.74,43.77,43.72,43.74,40172.0,39.6797,39.707,39.6616,39.6797,40172.0
2019-09-13 13:00:00,43.74,43.75,43.67,43.7,60627.0,39.6797,39.6888,39.6162,39.6435,60627.0
2019-09-13 13:10:00,43.7,43.71,43.66,43.7,58498.0,39.6435,39.6525,39.6072,39.6435,58498.0
2019-09-13 13:20:00,43.69,43.7,43.65,43.66,27915.0,39.6344,39.6435,39.5981,39.6072,27915.0
2019-09-13 13:30:00,43.66,43.66,43.58,43.59,214399.0,39.6072,39.6072,39.5346,39.5437,214399.0
2019-09-13 13:40:00,43.59,43.66,43.56,43.66,71681.0,39.5437,39.6072,39.5164,39.6072,71681.0
2019-09-13 13:50:00,43.66,43.71,43.63,43.63,57170.0,39.6072,39.6525,39.58,39.58,57170.0
2019-09-13 14:00:00,43.63,43.71,43.62,43.71,34230.0,39.58,39.6525,39.5709,39.6525,34230.0
2019-09-13 14:10:00,43.7,43.72,43.64,43.64,41264.0,39.6435,39.6616,39.589,39.589,41264.0
2019-09-13 14:20:00,43.64,43.74,43.64,43.74,52954.0,39.589,39.6797,39.589,39.6797,52954.0
2019-09-13 14:30:00,43.74,43.75,43.65,43.67,40287.0,39.6797,39.6888,39.5981,39.6162,40287.0
2019-09-13 14:40:00,43.67,43.7,43.65,43.66,30761.0,39.6162,39.6435,39.5981,39.6072,30761.0
2019-09-13 14:50:00,43.66,43.68,43.6,43.61,46024.0,39.6072,39.6253,39.5527,39.5618,46024.0
2019-09-13 15:00:00,43.61,43.64,43.58,43.6,52435.0,39.5618,39.589,39.5346,39.5527,52435.0
2019-09-13 15:10:00,43.6,43.63,43.57,43.6,65618.0,39.5527,39.58,39.5255,39.5527,65618.0
2019-09-13 15:20:00,43.59,43.62,43.56,43.61,70588.0,39.5437,39.5709,39.5164,39.5618,70588.0
2019-09-13 15:30:00,43.61,43.66,43.61,43.64,280068.0,39.5618,39.6072,39.5618,39.589,280068.0
2019-09-13 15:40:00,43.64,43.7,43.63,43.69,121999.0,39.589,39.6435,39.58,39.6344,121999.0
2019-09-13 15:50:00,43.7,43.72,43.61,43.61,709513.0,39.6435,39.6616,39.5618,39.5618,709513.0
2019-09-16 09:30:00,43.26,43.47,43.11,43.39,336663.0,39.2443,39.4348,39.1082,39.3622,336663.0
2019-09-16 09:40:00,43.39,43.45,43.31,43.37,274175.0,39.3622,39.4167,39.2897,39.3441,274175.0
2019-09-16 09:50:00,43.39,43.54,43.38,43.45,143731.0,39.3622,39.4983,39.3532,39.4167,143731.0
2019-09-16 10:00:00,43.45,43.52,43.38,43.4,85987.0,39.4167,39.4802,39.3532,39.3713,85987.0
2019-09-16 10:10:00,43.41,43.48,43.38,43.45,102249.0,39.3804,39.4439,39.3532,39.4167,102249.0
2019-09-16 10:20:00,43.45,43.56,43.45,43.47,171111.0,39.4167,39.5164,39.4167,39.4348,171111.0
2019-09-16 10:30:00,43.48,43.53,43.43,43.46,66135.0,39.4439,39.4892,39.3985,39.4257,66135.0
2019-09-16 10:40:00,43.45,43.52,43.43,43.44,55913.0,39.4167,39.4802,39.3985,39.4076,55913.0
2019-09-16 10:50:00,43.43,43.49,43.38,43.43,65975.0,39.3985,39.4529,39.3532,39.3985,65975.0
2019-09-16 11:00:00,43.44,43.54,43.44,43.49,94311.0,39.4076,39.4983,39.4076,39.4529,94311.0
2019-09-16 11:10:00,43.5,43.57,43.47,43.55,77385.0,39.462,39.5255,39.4348,39.5074,77385.0
2019-09-16 11:20:00,43.54,43.54,43.39,43.39,50006.0,39.4983,39.4983,39.3622,39.3622,50006.0
2019-09-16 11:30:00,43.37,43.41,43.28,43.3,42909.0,39.3441,39.3804,39.2624,39.2806,42909.0
2019-09-16 11:40:00,43.3,43.32,43.24,43.26,39727.0,39.2806,39.2987,39.2262,39.2443,39727.0
2019-09-16 11:50:00,43.25,43.26,43.16,43.18,95223.0,39.2352,39.2443,39.1536,39.1717,95223.0
2019-09-16 12:00:00,43.18,43.26,43.18,43.21,63109.0,39.1717,39.2443,39.1717,39.1989,63109.0
2019-09-16 12:10:00,43.2,43.28,43.2,43.23,38735.0,39.1899,39.2624,39.1899,39.2171,38735.0
2019-09-16 12:20:00,43.23,43.33,43.22,43.32,35644.0,39.2171,39.3078,39.208,39.2987,35644.0
2019-09-16 12:30:00,43.33,43.38,43.33,43.37,60462.0,39.3078,39.3532,39.3078,39.3441,60462.0
2019-09-16 12:40:00,43.37,43.37,43.27,43.27,443036.0,39.3441,39.3441,39.2534,39.2534,443036.0
2019-09-16 12:50:00,43.27,43.29,43.2,43.24,752836.0,39.2534,39.2715,39.1899,39.2262,752836.0
2019-09-16 13:00:00,43.23,43.31,43.23,43.3,40745.0,39.2171,39.2897,39.2171,39.2806,40745.0
2019-09-16 13:10:00,43.31,43.32,43.23,43.23,46440.0,39.2897,39.2987,39.2171,39.2171,46440.0
2019-09-16 13:20:00,43.23,43.27,43.21,43.24,40289.0,39.2171,39.2534,39.1989,39.2262,40289.0
2019-09-16 13:30:00,43.24,43.27,43.17,43.17,84415.0,39.2262,39.2534,39.1627,39.1627,84415.0
2019-09-16 13:40:00,43.17,43.2,43.16,43.17,64381.0,39.1627,39.1899,39.1536,39.1627,64381.0
2019-09-16 13:50:00,43.17,43.22,43.14,43.19,446929.0,39.1627,39.208,39.1354,39.1808,446929.0
2019-09-16 14:00:00,43.2,43.23,43.05,43.07,122236.0,39.1899,39.2171,39.0538,39.0719,122236.0
2019-09-16 14:10:00,43.07,43.09,43.02,43.09,124387.0,39.0719,39.0901,39.0266,39.0901,124387.0
2019-09-16 14:20:00,43.09,43.13,43.06,43.08,151316.0,39.0901,39.1264,39.0629,39.081,151316.0
2019-09-16 14:30:00,43.08,43.14,43.08,43.1,45187.0,39.081,39.1354,39.081,39.0991,45187.0
2019-09-16 14:40:00,43.11,43.12,43.04,43.07,140641.0,39.1082,39.1173,39.0447,39.0719,140641.0
2019-09-16 14:50:00,43.07,43.1,43.06,43.09,43026.0,39.0719,39.0991,39.0629,39.0901,43026.0
2019-09-16 15:00:00,43.09,43.14,43.07,43.11,244570.0,39.0901,39.1354,39.0719,39.1082,244570.0
2019-09-16 15:10:00,43.11,43.18,43.1,43.14,87110.0,39.1082,39.1717,39.0991,39.1354,87110.0
2019-09-16 15:20:00,43.14,43.15,43.11,43.13,67540.0,39.1354,39.1445,39.1082,39.1264,67540.0
2019-09-16 15:30:00,43.12,43.15,43.1,43.13,171472.0,39.1173,39.1445,39.0991,39.1264,171472.0
2019-09-16 15:40:00,43.13,43.16,43.11,43.13,158128.0,39.1264,39.1536,39.1082,39.1264,158128.0
2019-09-16 15:50:00,43.14,43.17,43.1,43.12,717125.0,39.1354,39.1627,39.0991,39.1173,717125.0
2019-09-17 09:30:00,43.01,43.01,42.36,42.86,492963.0,39.0175,39.0175,38.4278,38.8814,492963.0
2019-09-17 09:40:00,42.87,42.96,42.73,42.83,268766.0,38.8905,38.9721,38.7635,38.8542,268766.0
2019-09-17 09:50:00,42.83,42.84,42.62,42.73,187631.0,38.8542,38.8633,38.6637,38.7635,187631.0
2019-09-17 10:00:00,42.75,42.76,42.62,42.63,513970.0,38.7816,38.7907,38.6637,38.6728,513970.0
2019-09-17 10:10:00,42.64,42.72,42.62,42.66,485649.0,38.6819,38.7544,38.6637,38.7,485649.0
2019-09-17 10:20:00,42.67,42.75,42.63,42.71,343930.0,38.7091,38.7816,38.6728,38.7454,343930.0
2019-09-17 10:30:00,42.72,42.83,42.71,42.76,416702.0,38.7544,38.8542,38.7454,38.7907,416702.0
2019-09-17 10:40:00,42.76,42.78,42.67,42.76,164878.0,38.7907,38.8089,38.7091,38.7907,164878.0
2019-09-17 10:50:00,42.76,42.78,42.68,42.69,94158.0,38.7907,38.8089,38.7181,38.7272,94158.0
2019-09-17 11:00:00,42.7,42.81,42.7,42.78,231475.0,38.7363,38.8361,38.7363,38.8089,231475.0
2019-09-17 11:10:00,42.78,42.8,42.66,42.66,174104.0,38.8089,38.827,38.7,38.7,174104.0
2019-09-17 11:20:00,42.67,42.76,42.65,42.7,74203.0,38.7091,38.7907,38.6909,38.7363,74203.0
2019-09-17 11:30:00,42.71,42.8,42.71,42.73,110149.0,38.7454,38.827,38.7454,38.7635,110149.0
2019-09-17 11:40:00,42.74,42.77,42.7,42.73,126050.0,38.7726,38.7998,38.7363,38.7635,126050.0
2019-09-17 11:50:00,42.72,42.81,42.7,42.8,68219.0,38.7544,38.8361,38.7363,38.827,68219.0
2019-09-17 12:00:00,42.8,42.84,42.75,42.78,130804.0,38.827,38.8633,38.7816,38.8089,130804.0
2019-09-17 12:10:00,42.78,42.79,42.73,42.78,72164.0,38.8089,38.8179,38.7635,38.8089,72164.0
2019-09-17 12:20:00,42.78,42.81,42.73,42.79,198844.0,38.8089,38.8361,38.7635,38.8179,198844.0
2019-09-17 12:30:00,42.8,42.8,42.68,42.71,84320.0,38.827,38.827,38.7181,38.7454,84320.0
2019-09-17 12:40:00,42.71,42.75,42.66,42.69,136046.0,38.7454,38.7816,38.7,38.7272,136046.0
2019-09-17 12:50:00,42.68,42.69,42.64,42.68,42781.0,38.7181,38.7272,38.6819,38.7181,42781.0
2019-09-17 13:00:00,42.69,42.76,42.68,42.74,121949.0,38.7272,38.7907,38.7181,38.7726,121949.0
2019-09-17 13:10:00,42.75,42.76,42.7,42.7,90709.0,38.7816,38.7907,38.7363,38.7363,90709.0
2019-09-17 13:20:00,42.7,42.74,42.69,42.71,50792.0,38.7363,38.7726,38.7272,38.7454,50792.0
2019-09-17 13:30:00,42.71,42.72,42.68,42.69,71066.0,38.7454,38.7544,38.7181,38.7272,71066.0
2019-09-17 13:40:00,42.69,42.73,42.64,42.68,153968.0,38.7272,38.7635,38.6819,38.7181,153968.0
2019-09-17 13:50:00,42.69,42.75,42.68,42.71,105732.0,38.7272,38.7816,38.7181,38.7454,105732.0
2019-09-17 14:00:00,42.71,42.76,42.66,42.68,113107.0,38.7454,38.7907,38.7,38.7181,113107.0
2019-09-17 14:10:00,42.69,42.72,42.66,42.7,95437.0,38.7272,38.7544,38.7,38.7363,95437.0
2019-09-17 14:20:00,42.7,42.71,42.67,42.69,133779.0,38.7363,38.7454,38.7091,38.7272,133779.0
2019-09-17 14:30:00,42.69,42.7,42.65,42.66,116105.0,38.7272,38.7363,38.6909,38.7,116105.0
2019-09-17 14:40:00,42.66,42.69,42.65,42.66,120340.0,38.7,38.7272,38.6909,38.7,120340.0
2019-09-17 14:50:00,42.66,42.67,42.64,42.65,116117.0,38.7,38.7091,38.6819,38.6909,116117.0
2019-09-17 15:00:00,42.65,42.72,42.65,42.7,214346.0,38.6909,38.7544,38.6909,38.7363,214346.0
2019-09-17 15:10:00,42.7,42.7,42.63,42.67,228436.0,38.7363,38.7363,38.6728,38.7091,228436.0
2019-09-17 15:20:00,42.67,42.68,42.63,42.65,154103.0,38.7091,38.7181,38.6728,38.6909,154103.0
2019-09-17 15:30:00,42.65,42.7,42.64,42.69,345411.0,38.6909,38.7363,38.6819,38.7272,345411.0
2019-09-17 15:40:00,42.68,42.71,42.66,42.7,461048.0,38.7181,38.7454,38.7,38.7363,461048.0
2019-09-17 15:50:00,42.7,42.77,42.69,42.76,428366.0,38.7363,38.7998,38.7272,38.7907,428366.0
2019-09-18 09:30:00,42.77,42.86,42.55,42.82,363265.0,38.7998,38.8814,38.6002,38.8451,363265.0
2019-09-18 09:40:00,42.82,42.82,42.61,42.63,270461.0,38.8451,38.8451,38.6546,38.6728,270461.0
2019-09-18 09:50:00,42.61,42.67,42.51,42.52,103942.0,38.6546,38.7091,38.5639,38.573,103942.0
2019-09-18 10:00:00,42.52,42.61,42.51,42.53,105247.0,38.573,38.6546,38.5639,38.5821,105247.0
2019-09-18 10:10:00,42.52,42.56,42.4,42.41,197765.0,38.573,38.6093,38.4641,38.4732,197765.0
2019-09-18 10:20:00,42.41,42.52,42.38,42.5,191076.0,38.4732,38.573,38.446,38.5548,191076.0
2019-09-18 10:30:00,42.5,42.55,42.47,42.48,183896.0,38.5548,38.6002,38.5276,38.5367,183896.0
2019-09-18 10:40:00,42.47,42.52,42.44,42.44,82196.0,38.5276,38.573,38.5004,38.5004,82196.0
2019-09-18 10:50:00,42.45,42.45,42.29,42.29,34483.0,38.5095,38.5095,38.3643,38.3643,34483.0
2019-09-18 11:00:00,42.3,42.32,42.23,42.24,230873.0,38.3734,38.3916,38.3099,38.319,230873.0
2019-09-18 11:10:00,42.25,42.3,42.2,42.27,75578.0,38.3281,38.3734,38.2827,38.3462,75578.0
2019-09-18 11:20:00,42.27,42.28,42.23,42.25,44844.0,38.3462,38.3553,38.3099,38.3281,44844.0
2019-09-18 11:30:00,42.26,42.27,42.19,42.21,87248.0,38.3371,38.3462,38.2736,38.2918,87248.0
2019-09-18 11:40:00,42.22,42.27,42.2,42.26,68388.0,38.3008,38.3462,38.2827,38.3371,68388.0
2019-09-18 11:50:00,42.26,42.28,42.23,42.26,58324.0,38.3371,38.3553,38.3099,38.3371,58324.0
2019-09-18 12:00:00,42.26,42.32,42.26,42.3,69717.0,38.3371,38.3916,38.3371,38.3734,69717.0
2019-09-18 12:10:00,42.3,42.3,42.22,42.23,90203.0,38.3734,38.3734,38.3008,38.3099,90203.0
2019-09-18 12:20:00,42.23,42.27,42.22,42.24,51186.0,38.3099,38.3462,38.3008,38.319,51186.0
2019-09-18 12:30:00,42.25,42.25,42.19,42.22,61455.0,38.3281,38.3281,38.2736,38.3008,61455.0
2019-09-18 12:40:00,42.21,42.23,42.2,42.22,51998.0,38.2918,38.3099,38.2827,38.3008,51998.0
2019-09-18 12:50:00,42.23,42.24,42.17,42.19,98324.0,38.3099,38.319,38.2555,38.2736,98324.0
2019-09-18 13:00:00,42.17,42.18,42.14,42.18,44454.0,38.2555,38.2646,38.2283,38.2646,44454.0
2019-09-18 13:10:00,42.18,42.19,42.15,42.17,38771.0,38.2646,38.2736,38.2373,38.2555,38771.0
2019-09-18 13:20:00,42.16,42.19,42.1,42.11,48311.0,38.2464,38.2736,38.192,38.201,48311.0
2019-09-18 13:30:00,42.11,42.14,42.09,42.12,116087.0,38.201,38.2283,38.1829,38.2101,116087.0
2019-09-18 13:40:00,42.11,42.15,42.07,42.14,53862.0,38.201,38.2373,38.1648,38.2283,53862.0
2019-09-18 13:50:00,42.14,42.24,42.12,42.21,136811.0,38.2283,38.319,38.2101,38.2918,136811.0
2019-09-18 14:00:00,42.22,42.31,42.05,42.11,308343.0,38.3008,38.3825,38.1466,38.201,308343.0
2019-09-18 14:10:00,42.09,42.13,41.91,42.07,128765.0,38.1829,38.2192,38.0196,38.1648,128765.0
2019-09-18 14:20:00,42.07,42.16,42.02,42.09,110168.0,38.1648,38.2464,38.1194,38.1829,110168.0
2019-09-18 14:30:00,42.08,42.09,42.01,42.03,93204.0,38.1738,38.1829,38.1103,38.1285,93204.0
2019-09-18 14:40:00,42.03,42.1,42.01,42.05,54639.0,38.1285,38.192,38.1103,38.1466,54639.0
2019-09-18 14:50:00,42.04,42.13,42.04,42.11,51657.0,38.1375,38.2192,38.1375,38.201,51657.0
2019-09-18 15:00:00,42.11,42.19,42.06,42.19,77794.0,38.201,38.2736,38.1557,38.2736,77794.0
2019-09-18 15:10:00,42.19,42.29,42.18,42.29,87082.0,38.2736,38.3643,38.2646,38.3643,87082.0
2019-09-18 15:20:00,42.28,42.29,42.22,42.28,90577.0,38.3553,38.3643,38.3008,38.3553,90577.0
2019-09-18 15:30:00,42.28,42.34,42.26,42.28,453420.0,38.3553,38.4097,38.3371,38.3553,453420.0
2019-09-18 15:40:00,42.28,42.32,42.25,42.31,291223.0,38.3553,38.3916,38.3281,38.3825,291223.0
2019-09-18 15:50:00,42.31,42.36,42.29,42.34,605104.0,38.3825,38.4278,38.3643,38.4097,605104.0
2019-09-19 09:30:00,42.5,42.59,42.4,42.41,123585.0,38.5548,38.6365,38.4641,38.4732,123585.0
2019-09-19 09:40:00,42.4,42.45,42.22,42.26,158791.0,38.4641,38.5095,38.3008,38.3371,158791.0
2019-09-19 09:50:00,42.26,42.29,42.11,42.22,515063.0,38.3371,38.3643,38.201,38.3008,515063.0
2019-09-19 10:00:00,42.24,42.33,42.23,42.3,345063.0,38.319,38.4006,38.3099,38.3734,345063.0
2019-09-19 10:10:00,42.3,42.37,42.3,42.33,153163.0,38.3734,38.4369,38.3734,38.4006,153163.0
2019-09-19 10:20:00,42.32,42.35,42.28,42.28,77177.0,38.3916,38.4188,38.3553,38.3553,77177.0
2019-09-19 10:30:00,42.28,42.35,42.28,42.32,81669.0,38.3553,38.4188,38.3553,38.3916,81669.0
2019-09-19 10:40:00,42.32,42.39,42.27,42.38,71110.0,38.3916,38.4551,38.3462,38.446,71110.0
2019-09-19 10:50:00,42.37,42.41,42.35,42.36,91053.0,38.4369,38.4732,38.4188,38.4278,91053.0
2019-09-19 11:00:00,42.36,42.38,42.32,42.38,84652.0,38.4278,38.446,38.3916,38.446,84652.0
2019-09-19 11:10:00,42.38,42.43,42.35,42.43,71180.0,38.446,38.4913,38.4188,38.4913,71180.0
2019-09-19 11:20:00,42.42,42.43,42.35,42.36,81972.0,38.4823,38.4913,38.4188,38.4278,81972.0
2019-09-19 11:30:00,42.37,42.4,42.34,42.34,93056.0,38.4369,38.4641,38.4097,38.4097,93056.0
2019-09-19 11:40:00,42.35,42.35,42.24,42.26,78629.0,38.4188,38.4188,38.319,38.3371,78629.0
2019-09-19 11:50:00,42.26,42.27,42.2,42.21,222804.0,38.3371,38.3462,38.2827,38.2918,222804.0
2019-09-19 12:00:00,42.21,42.3,42.2,42.24,103138.0,38.2918,38.3734,38.2827,38.319,103138.0
2019-09-19 12:10:00,42.23,42.28,42.21,42.25,207400.0,38.3099,38.3553,38.2918,38.3281,207400.0
2019-09-19 12:20:00,42.25,42.26,42.17,42.19,52814.0,38.3281,38.3371,38.2555,38.2736,52814.0
2019-09-19 12:30:00,42.18,42.31,42.18,42.3,156707.0,38.2646,38.3825,38.2646,38.3734,156707.0
2019-09-19 12:40:00,42.3,42.34,42.29,42.31,94066.0,38.3734,38.4097,38.3643,38.3825,94066.0
2019-09-19 12:50:00,42.31,42.32,42.26,42.27,43287.0,38.3825,38.3916,38.3371,38.3462,43287.0
2019-09-19 13:00:00,42.27,42.32,42.24,42.25,43967.0,38.3462,38.3916,38.319,38.3281,43967.0
2019-09-19 13:10:00,42.25,42.25,42.2,42.24,55423.0,38.3281,38.3281,38.2827,38.319,55423.0
2019-09-19 13:20:00,42.24,42.25,42.21,42.21,117355.0,38.319,38.3281,38.2918,38.2918,117355.0
2019-09-19 13:30:00,42.21,42.23,42.11,42.23,109468.0,38.2918,38.3099,38.201,38.3099,109468.0
2019-09-19 13:40:00,42.23,42.26,42.17,42.24,60021.0,38.3099,38.3371,38.2555,38.319,60021.0
2019-09-19 13:50:00,42.23,42.25,42.22,42.23,60203.0,38.3099,38.3281,38.3008,38.3099,60203.0
2019-09-19 14:00:00,42.23,42.27,42.19,42.2,103783.0,38.3099,38.3462,38.2736,38.2827,103783.0
2019-09-19 14:10:00,42.2,42.22,42.17,42.19,119436.0,38.2827,38.3008,38.2555,38.2736,119436.0
2019-09-19 14:20:00,42.19,42.22,42.15,42.17,160800.0,38.2736,38.3008,38.2373,38.2555,160800.0
2019-09-19 14:30:00,42.17,42.2,42.16,42.17,118246.0,38.2555,38.2827,38.2464,38.2555,118246.0
2019-09-19 14:40:00,42.18,42.19,42.12,42.13,83570.0,38.2646,38.2736,38.2101,38.2192,83570.0
2019-09-19 14:50:00,42.13,42.14,42.09,42.09,64487.0,38.2192,38.2283,38.1829,38.1829,64487.0
2019-09-19 15:00:00,42.1,42.14,42.07,42.08,384034.0,38.192,38.2283,38.1648,38.1738,384034.0
2019-09-19 15:10:00,42.08,42.1,42.04,42.06,399503.0,38.1738,38.192,38.1375,38.1557,399503.0
2019-09-19 15:20:00,42.05,42.11,42.05,42.1,187606.0,38.1466,38.201,38.1466,38.192,187606.0
2019-09-19 15:30:00,42.1,42.13,42.06,42.12,131995.0,38.192,38.2192,38.1557,38.2101,131995.0
2019-09-19 15:40:00,42.12,42.13,42.04,42.04,198400.0,38.2101,38.2192,38.1375,38.1375,198400.0
2019-09-19 15:50:00,42.05,42.11,42.02,42.1,1159057.0,38.1466,38.201,38.1194,38.192,1159057.0
2019-09-20 09:30:00,41.93,42.21,41.88,42.08,176945.0,38.1993,38.4544,38.1538,38.336,176945.0
2019-09-20 09:40:00,42.09,42.16,42.05,42.15,114993.0,38.3451,38.4089,38.3086,38.3997,114993.0
2019-09-20 09:50:00,42.16,42.29,42.16,42.27,130198.0,38.4089,38.5273,38.4089,38.5091,130198.0
2019-09-20 10:00:00,42.27,42.34,42.27,42.28,89694.0,38.5091,38.5728,38.5091,38.5182,89694.0
2019-09-20 10:10:00,42.27,42.35,42.24,42.24,53827.0,38.5091,38.582,38.4817,38.4817,53827.0
2019-09-20 10:20:00,42.25,42.36,42.24,42.33,62841.0,38.4908,38.5911,38.4817,38.5637,62841.0
2019-09-20 10:30:00,42.34,42.43,42.33,42.37,116324.0,38.5728,38.6548,38.5637,38.6002,116324.0
2019-09-20 10:40:00,42.38,42.4,42.28,42.33,52956.0,38.6093,38.6275,38.5182,38.5637,52956.0
2019-09-20 10:50:00,42.33,42.35,42.25,42.26,262689.0,38.5637,38.582,38.4908,38.5,262689.0
2019-09-20 11:00:00,42.25,42.29,42.22,42.22,174823.0,38.4908,38.5273,38.4635,38.4635,174823.0
2019-09-20 11:10:00,42.21,42.22,42.06,42.08,42135.0,38.4544,38.4635,38.3178,38.336,42135.0
2019-09-20 11:20:00,42.09,42.13,42.08,42.11,31063.0,38.3451,38.3815,38.336,38.3633,31063.0
2019-09-20 11:30:00,42.12,42.2,42.12,42.16,83399.0,38.3724,38.4453,38.3724,38.4089,83399.0
2019-09-20 11:40:00,42.16,42.21,42.15,42.2,85488.0,38.4089,38.4544,38.3997,38.4453,85488.0
2019-09-20 11:50:00,42.19,42.23,42.19,42.21,27682.0,38.4362,38.4726,38.4362,38.4544,27682.0
2019-09-20 12:00:00,42.22,42.26,42.21,42.22,238775.0,38.4635,38.5,38.4544,38.4635,238775.0
2019-09-20 12:10:00,42.23,42.28,42.22,42.26,197649.0,38.4726,38.5182,38.4635,38.5,197649.0
2019-09-20 12:20:00,42.27,42.28,42.22,42.25,37799.0,38.5091,38.5182,38.4635,38.4908,37799.0
2019-09-20 12:30:00,42.25,42.27,42.21,42.26,241985.0,38.4908,38.5091,38.4544,38.5,241985.0
2019-09-20 12:40:00,42.26,42.28,42.24,42.27,42773.0,38.5,38.5182,38.4817,38.5091,42773.0
2019-09-20 12:50:00,42.27,42.31,42.26,42.27,24777.0,38.5091,38.5455,38.5,38.5091,24777.0
2019-09-20 13:00:00,42.27,42.27,42.25,42.26,18359.0,38.5091,38.5091,38.4908,38.5,18359.0
2019-09-20 13:10:00,42.25,42.26,41.77,41.93,330183.0,38.4908,38.5,38.0536,38.1993,330183.0
2019-09-20 13:20:00,41.93,41.93,41.83,41.85,122521.0,38.1993,38.1993,38.1082,38.1264,122521.0
2019-09-20 13:30:00,41.86,41.93,41.82,41.89,71243.0,38.1355,38.1993,38.0991,38.1629,71243.0
2019-09-20 13:40:00,41.89,41.89,41.79,41.79,72189.0,38.1629,38.1629,38.0718,38.0718,72189.0
2019-09-20 13:50:00,41.79,41.87,41.74,41.86,333816.0,38.0718,38.1447,38.0262,38.1355,333816.0
2019-09-20 14:00:00,41.86,41.93,41.83,41.85,428627.0,38.1355,38.1993,38.1082,38.1264,428627.0
2019-09-20 14:10:00,41.84,41.87,41.78,41.84,41187.0,38.1173,38.1447,38.0627,38.1173,41187.0
2019-09-20 14:20:00,41.84,41.88,41.81,41.85,58068.0,38.1173,38.1538,38.09,38.1264,58068.0
2019-09-20 14:30:00,41.85,41.91,41.85,41.9,34828.0,38.1264,38.1811,38.1264,38.172,34828.0
2019-09-20 14:40:00,41.9,41.93,41.87,41.89,35419.0,38.172,38.1993,38.1447,38.1629,35419.0
2019-09-20 14:50:00,41.89,41.92,41.86,41.88,34260.0,38.1629,38.1902,38.1355,38.1538,34260.0
2019-09-20 15:00:00,41.88,41.91,41.85,41.85,46810.0,38.1538,38.1811,38.1264,38.1264,46810.0
2019-09-20 15:10:00,41.85,41.86,41.81,41.83,47943.0,38.1264,38.1355,38.09,38.1082,47943.0
2019-09-20 15:20:00,41.82,41.83,41.74,41.76,67748.0,38.0991,38.1082,38.0262,38.0444,67748.0
2019-09-20 15:30:00,41.76,41.77,41.73,41.75,262748.0,38.0444,38.0536,38.0171,38.0353,262748.0
2019-09-20 15:40:00,41.76,41.78,41.73,41.75,305768.0,38.0444,38.0627,38.0171,38.0353,305768.0
2019-09-20 15:50:00,41.75,41.89,41.74,41.76,1025363.0,38.0353,38.1629,38.0262,38.0444,1025363.0
2019-09-23 09:30:00,41.63,42.03,41.58,41.95,206543.0,37.926,38.2904,37.8805,38.2175,206543.0
2019-09-23 09:40:00,41.94,42.06,41.88,41.97,234268.0,38.2084,38.3178,38.1538,38.2358,234268.0
2019-09-23 09:50:00,41.97,42.03,41.93,41.97,150365.0,38.2358,38.2904,38.1993,38.2358,150365.0
2019-09-23 10:00:00,41.96,41.96,41.75,41.75,211119.0,38.2267,38.2267,38.0353,38.0353,211119.0
2019-09-23 10:10:00,41.74,41.86,41.73,41.84,56220.0,38.0262,38.1355,38.0171,38.1173,56220.0
2019-09-23 10:20:00,41.85,41.91,41.81,41.9,50268.0,38.1264,38.1811,38.09,38.172,50268.0
2019-09-23 10:30:00,41.91,41.99,41.9,41.98,44159.0,38.1811,38.254,38.172,38.2449,44159.0
2019-09-23 10:40:00,41.99,42.01,41.93,41.94,45248.0,38.254,38.2722,38.1993,38.2084,45248.0
2019-09-23 10:50:00,41.94,42.0,41.92,41.97,45010.0,38.2084,38.2631,38.1902,38.2358,45010.0
2019-09-23 11:00:00,41.98,42.15,41.98,42.09,56808.0,38.2449,38.3997,38.2449,38.3451,56808.0
2019-09-23 11:10:00,42.1,42.21,42.06,42.21,27472.0,38.3542,38.4544,38.3178,38.4544,27472.0
2019-09-23 11:20:00,42.22,42.31,42.22,42.3,83969.0,38.4635,38.5455,38.4635,38.5364,83969.0
2019-09-23 11:30:00,42.3,42.36,42.28,42.36,51183.0,38.5364,38.5911,38.5182,38.5911,51183.0
2019-09-23 11:40:00,42.36,42.37,42.24,42.3,179024.0,38.5911,38.6002,38.4817,38.5364,179024.0
2019-09-23 11:50:00,42.3,42.35,42.3,42.33,70312.0,38.5364,38.582,38.5364,38.5637,70312.0
2019-09-23 12:00:00,42.32,42.34,42.24,42.33,73619.0,38.5546,38.5728,38.4817,38.5637,73619.0
2019-09-23 12:10:00,42.32,42.35,42.27,42.29,23721.0,38.5546,38.582,38.5091,38.5273,23721.0
2019-09-23 12:20:00,42.29,42.33,42.28,42.3,80798.0,38.5273,38.5637,38.5182,38.5364,80798.0
2019-09-23 12:30:00,42.3,42.3,42.25,42.29,21613.0,38.5364,38.5364,38.4908,38.5273,21613.0
2019-09-23 12:40:00,42.28,42.29,42.24,42.24,113695.0,38.5182,38.5273,38.4817,38.4817,113695.0
2019-09-23 12:50:00,42.25,42.29,42.22,42.29,78019.0,38.4908,38.5273,38.4635,38.5273,78019.0
2019-09-23 13:00:00,42.29,42.34,42.29,42.3,40407.0,38.5273,38.5728,38.5273,38.5364,40407.0
2019-09-23 13:10:00,42.3,42.33,42.29,42.32,78788.0,38.5364,38.5637,38.5273,38.5546,78788.0
2019-09-23 13:20:00,42.32,42.32,42.25,42.29,71368.0,38.5546,38.5546,38.4908,38.5273,71368.0
2019-09-23 13:30:00,42.28,42.3,42.26,42.29,113409.0,38.5182,38.5364,38.5,38.5273,113409.0
2019-09-23 13:40:00,42.28,42.37,42.28,42.37,105226.0,38.5182,38.6002,38.5182,38.6002,105226.0
2019-09-23 13:50:00,42.37,42.41,42.37,42.39,42856.0,38.6002,38.6366,38.6002,38.6184,42856.0
2019-09-23 14:00:00,42.39,42.47,42.36,42.44,295162.0,38.6184,38.6913,38.5911,38.6639,295162.0
2019-09-23 14:10:00,42.44,42.48,42.43,42.45,77470.0,38.6639,38.7004,38.6548,38.6731,77470.0
2019-09-23 14:20:00,42.44,42.45,42.41,42.45,53589.0,38.6639,38.6731,38.6366,38.6731,53589.0
2019-09-23 14:30:00,42.44,42.45,42.37,42.39,185578.0,38.6639,38.6731,38.6002,38.6184,185578.0
2019-09-23 14:40:00,42.38,42.39,42.35,42.36,32082.0,38.6093,38.6184,38.582,38.5911,32082.0
2019-09-23 14:50:00,42.36,42.37,42.32,42.34,47213.0,38.5911,38.6002,38.5546,38.5728,47213.0
2019-09-23 15:00:00,42.34,42.38,42.32,42.37,71969.0,38.5728,38.6093,38.5546,38.6002,71969.0
2019-09-23 15:10:00,42.37,42.37,42.33,42.34,57969.0,38.6002,38.6002,38.5637,38.5728,57969.0
2019-09-23 15:20:00,42.34,42.36,42.32,42.34,59907.0,38.5728,38.5911,38.5546,38.5728,59907.0
2019-09-23 15:30:00,42.34,42.37,42.3,42.32,174717.0,38.5728,38.6002,38.5364,38.5546,174717.0
2019-09-23 15:40:00,42.32,42.33,42.29,42.31,185255.0,38.5546,38.5637,38.5273,38.5455,185255.0
2019-09-23 15:50:00,42.32,42.33,42.23,42.23,509377.0,38.5546,38.5637,38.4726,38.4726,509377.0
2019-09-24 09:30:00,42.51,42.72,42.38,42.72,160910.0,38.7277,38.919,38.6093,38.919,160910.0
2019-09-24 09:40:00,42.72,42.81,42.52,42.54,205965.0,38.919,39.001,38.7368,38.755,205965.0
2019-09-24 09:50:00,42.55,42.6,42.48,42.48,192836.0,38.7642,38.8097,38.7004,38.7004,192836.0
2019-09-24 10:00:00,42.48,42.52,42.4,42.43,295886.0,38.7004,38.7368,38.6275,38.6548,295886.0
2019-09-24 10:10:00,42.43,42.43,42.25,42.29,102447.0,38.6548,38.6548,38.4908,38.5273,102447.0
2019-09-24 10:20:00,42.29,42.32,42.18,42.21,169488.0,38.5273,38.5546,38.4271,38.4544,169488.0
2019-09-24 10:30:00,42.21,42.33,42.2,42.32,129432.0,38.4544,38.5637,38.4453,38.5546,129432.0
2019-09-24 10:40:00,42.31,42.34,42.14,42.14,357396.0,38.5455,38.5728,38.3906,38.3906,357396.0
2019-09-24 10:50:00,42.15,42.16,42.06,42.09,170811.0,38.3997,38.4089,38.3178,38.3451,170811.0
2019-09-24 11:00:00,42.09,42.09,41.97,41.99,253414.0,38.3451,38.3451,38.2358,38.254,253414.0
2019-09-24 11:10:00,42.0,42.03,41.98,42.03,56653.0,38.2631,38.2904,38.2449,38.2904,56653.0
2019-09-24 11:20:00,42.03,42.05,41.98,42.02,68552.0,38.2904,38.3086,38.2449,38.2813,68552.0
2019-09-24 11:30:00,42.03,42.04,41.86,41.87,68782.0,38.2904,38.2995,38.1355,38.1447,68782.0
2019-09-24 11:40:00,41.87,42.01,41.84,42.01,103359.0,38.1447,38.2722,38.1173,38.2722,103359.0
2019-09-24 11:50:00,42.02,42.02,41.97,42.0,44624.0,38.2813,38.2813,38.2358,38.2631,44624.0
2019-09-24 12:00:00,41.99,42.08,41.96,42.07,46279.0,38.254,38.336,38.2267,38.3269,46279.0
2019-09-24 12:10:00,42.06,42.07,41.94,41.94,40959.0,38.3178,38.3269,38.2084,38.2084,40959.0
2019-09-24 12:20:00,41.93,41.95,41.78,41.85,79053.0,38.1993,38.2175,38.0627,38.1264,79053.0
2019-09-24 12:30:00,41.86,41.88,41.74,41.77,63265.0,38.1355,38.1538,38.0262,38.0536,63265.0
2019-09-24 12:40:00,41.78,41.86,41.73,41.86,58620.0,38.0627,38.1355,38.0171,38.1355,58620.0
2019-09-24 12:50:00,41.86,41.87,41.71,41.73,142691.0,38.1355,38.1447,37.9989,38.0171,142691.0
2019-09-24 13:00:00,41.73,41.88,41.73,41.87,61920.0,38.0171,38.1538,38.0171,38.1447,61920.0
2019-09-24 13:10:00,41.86,41.87,41.79,41.84,45715.0,38.1355,38.1447,38.0718,38.1173,45715.0
2019-09-24 13:20:00,41.83,41.84,41.7,41.71,49237.0,38.1082,38.1173,37.9898,37.9989,49237.0
2019-09-24 13:30:00,41.7,41.82,41.69,41.78,68851.0,37.9898,38.0991,37.9807,38.0627,68851.0
2019-09-24 13:40:00,41.79,41.88,41.78,41.87,69849.0,38.0718,38.1538,38.0627,38.1447,69849.0
2019-09-24 13:50:00,41.88,41.9,41.8,41.82,230720.0,38.1538,38.172,38.0809,38.0991,230720.0
2019-09-24 14:00:00,41.81,41.82,41.71,41.72,146311.0,38.09,38.0991,37.9989,38.008,146311.0
2019-09-24 14:10:00,41.72,42.07,41.7,42.04,161329.0,38.008,38.3269,37.9898,38.2995,161329.0
2019-09-24 14:20:00,42.05,42.07,42.0,42.04,76697.0,38.3086,38.3269,38.2631,38.2995,76697.0
2019-09-24 14:30:00,42.04,42.08,41.87,41.93,301061.0,38.2995,38.336,38.1447,38.1993,301061.0
2019-09-24 14:40:00,41.93,41.98,41.88,41.98,44297.0,38.1993,38.2449,38.1538,38.2449,44297.0
2019-09-24 14:50:00,41.97,42.0,41.94,41.96,109795.0,38.2358,38.2631,38.2084,38.2267,109795.0
2019-09-24 15:00:00,41.95,42.08,41.95,42.0,138382.0,38.2175,38.336,38.2175,38.2631,138382.0
2019-09-24 15:10:00,42.0,42.1,42.0,42.03,103081.0,38.2631,38.3542,38.2631,38.2904,103081.0
2019-09-24 15:20:00,42.03,42.03,41.9,41.97,123409.0,38.2904,38.2904,38.172,38.2358,123409.0
2019-09-24 15:30:00,41.96,41.96,41.86,41.89,168659.0,38.2267,38.2267,38.1355,38.1629,168659.0
2019-09-24 15:40:00,41.88,41.95,41.85,41.95,297900.0,38.1538,38.2175,38.1264,38.2175,297900.0
2019-09-24 15:50:00,41.94,41.94,41.83,41.89,469698.0,38.2084,38.2084,38.1082,38.1629,469698.0
2019-09-25 09:30:00,42.0,42.35,41.83,42.31,116845.0,38.2631,38.582,38.1082,38.5455,116845.0
2019-09-25 09:40:00,42.3,42.35,42.21,42.33,227044.0,38.5364,38.582,38.4544,38.5637,227044.0
2019-09-25 09:50:00,42.32,42.32,41.99,42.03,208126.0,38.5546,38.5546,38.254,38.2904,208126.0
2019-09-25 10:00:00,42.02,42.12,41.84,42.05,215828.0,38.2813,38.3724,38.1173,38.3086,215828.0
2019-09-25 10:10:00,42.05,42.11,41.92,41.97,76940.0,38.3086,38.3633,38.1902,38.2358,76940.0
2019-09-25 10:20:00,41.96,42.05,41.81,41.9,112844.0,38.2267,38.3086,38.09,38.172,112844.0
2019-09-25 10:30:00,41.89,42.09,41.88,41.99,107250.0,38.1629,38.3451,38.1538,38.254,107250.0
2019-09-25 10:40:00,42.0,42.04,41.94,42.02,20503.0,38.2631,38.2995,38.2084,38.2813,20503.0
2019-09-25 10:50:00,42.02,42.2,41.97,42.2,63996.0,38.2813,38.4453,38.2358,38.4453,63996.0
2019-09-25 11:00:00,42.2,42.31,42.17,42.24,94401.0,38.4453,38.5455,38.418,38.4817,94401.0
2019-09-25 11:10:00,42.24,42.36,42.18,42.29,282279.0,38.4817,38.5911,38.4271,38.5273,282279.0
2019-09-25 11:20:00,42.3,42.36,42.24,42.27,37578.0,38.5364,38.5911,38.4817,38.5091,37578.0
2019-09-25 11:30:00,42.26,42.27,42.13,42.18,50207.0,38.5,38.5091,38.3815,38.4271,50207.0
2019-09-25 11:40:00,42.18,42.19,42.09,42.09,33742.0,38.4271,38.4362,38.3451,38.3451,33742.0
2019-09-25 11:50:00,42.09,42.1,42.03,42.1,57418.0,38.3451,38.3542,38.2904,38.3542,57418.0
2019-09-25 12:00:00,42.11,42.16,42.08,42.15,52073.0,38.3633,38.4089,38.336,38.3997,52073.0
2019-09-25 12:10:00,42.15,42.17,42.09,42.14,228157.0,38.3997,38.418,38.3451,38.3906,228157.0
2019-09-25 12:20:00,42.15,42.22,42.14,42.22,76521.0,38.3997,38.4635,38.3906,38.4635,76521.0
2019-09-25 12:30:00,42.21,42.26,42.18,42.18,48635.0,38.4544,38.5,38.4271,38.4271,48635.0
2019-09-25 12:40:00,42.17,42.19,42.14,42.18,16988.0,38.418,38.4362,38.3906,38.4271,16988.0
2019-09-25 12:50:00,42.17,42.2,42.11,42.12,40813.0,38.418,38.4453,38.3633,38.3724,40813.0
2019-09-25 13:00:00,42.12,42.15,42.09,42.15,18195.0,38.3724,38.3997,38.3451,38.3997,18195.0
2019-09-25 13:10:00,42.16,42.17,42.09,42.1,17923.0,38.4089,38.418,38.3451,38.3542,17923.0
2019-09-25 13:20:00,42.1,42.15,42.1,42.14,19641.0,38.3542,38.3997,38.3542,38.3906,19641.0
2019-09-25 13:30:00,42.13,42.19,42.13,42.18,24447.0,38.3815,38.4362,38.3815,38.4271,24447.0
2019-09-25 13:40:00,42.18,42.25,42.17,42.22,35302.0,38.4271,38.4908,38.418,38.4635,35302.0
2019-09-25 13:50:00,42.22,42.26,42.21,42.25,70697.0,38.4635,38.5,38.4544,38.4908,70697.0
2019-09-25 14:00:00,42.25,42.32,42.25,42.32,109682.0,38.4908,38.5546,38.4908,38.5546,109682.0
2019-09-25 14:10:00,42.32,42.41,42.32,42.4,209593.0,38.5546,38.6366,38.5546,38.6275,209593.0
2019-09-25 14:20:00,42.4,42.42,42.37,42.38,69630.0,38.6275,38.6457,38.6002,38.6093,69630.0
2019-09-25 14:30:00,42.38,42.39,42.34,42.34,42611.0,38.6093,38.6184,38.5728,38.5728,42611.0
2019-09-25 14:40:00,42.34,42.38,42.34,42.38,57504.0,38.5728,38.6093,38.5728,38.6093,57504.0
2019-09-25 14:50:00,42.37,42.39,42.35,42.38,64183.0,38.6002,38.6184,38.582,38.6093,64183.0
2019-09-25 15:00:00,42.37,42.39,42.34,42.36,59276.0,38.6002,38.6184,38.5728,38.5911,59276.0
2019-09-25 15:10:00,42.36,42.37,42.3,42.33,60977.0,38.5911,38.6002,38.5364,38.5637,60977.0
2019-09-25 15:20:00,42.33,42.34,42.29,42.3,47723.0,38.5637,38.5728,38.5273,38.5364,47723.0
2019-09-25 15:30:00,42.3,42.35,42.3,42.33,62729.0,38.5364,38.582,38.5364,38.5637,62729.0
2019-09-25 15:40:00,42.33,42.34,42.3,42.32,177463.0,38.5637,38.5728,38.5364,38.5546,177463.0
2019-09-25 15:50:00,42.31,42.33,42.26,42.28,574836.0,38.5455,38.5637,38.5,38.5182,574836.0
2019-09-26 09:30:00,42.32,42.37,42.1,42.11,136881.0,38.5546,38.6002,38.3542,38.3633,136881.0
2019-09-26 09:40:00,42.1,42.19,42.08,42.14,57118.0,38.3542,38.4362,38.336,38.3906,57118.0
2019-09-26 09:50:00,42.15,42.15,42.0,42.1,51401.0,38.3997,38.3997,38.2631,38.3542,51401.0
2019-09-26 10:00:00,42.11,42.21,42.05,42.05,50756.0,38.3633,38.4544,38.3086,38.3086,50756.0
2019-09-26 10:10:00,42.07,42.07,41.98,42.0,59987.0,38.3269,38.3269,38.2449,38.2631,59987.0
2019-09-26 10:20:00,42.0,42.01,41.87,42.0,60589.0,38.2631,38.2722,38.1447,38.2631,60589.0
2019-09-26 10:30:00,41.99,42.0,41.92,41.95,36168.0,38.254,38.2631,38.1902,38.2175,36168.0
2019-09-26 10:40:00,41.95,42.0,41.9,42.0,29405.0,38.2175,38.2631,38.172,38.2631,29405.0
2019-09-26 10:50:00,41.99,41.99,41.83,41.86,48686.0,38.254,38.254,38.1082,38.1355,48686.0
2019-09-26 11:00:00,41.85,41.85,41.71,41.78,28242.0,38.1264,38.1264,37.9989,38.0627,28242.0
2019-09-26 11:10:00,41.78,41.86,41.74,41.77,50155.0,38.0627,38.1355,38.0262,38.0536,50155.0
2019-09-26 11:20:00,41.78,41.78,41.68,41.75,35104.0,38.0627,38.0627,37.9716,38.0353,35104.0
2019-09-26 11:30:00,41.75,41.9,41.71,41.86,255806.0,38.0353,38.172,37.9989,38.1355,255806.0
2019-09-26 11:40:00,41.85,41.89,41.83,41.86,67472.0,38.1264,38.1629,38.1082,38.1355,67472.0
2019-09-26 11:50:00,41.86,41.88,41.82,41.88,17606.0,38.1355,38.1538,38.0991,38.1538,17606.0
2019-09-26 12:00:00,41.87,42.0,41.84,41.97,182687.0,38.1447,38.2631,38.1173,38.2358,182687.0
2019-09-26 12:10:00,41.98,42.0,41.9,41.94,58629.0,38.2449,38.2631,38.172,38.2084,58629.0
2019-09-26 12:20:00,41.95,42.03,41.93,42.01,28829.0,38.2175,38.2904,38.1993,38.2722,28829.0
2019-09-26 12:30:00,42.02,42.08,41.97,42.08,37750.0,38.2813,38.336,38.2358,38.336,37750.0
2019-09-26 12:40:00,42.08,42.09,42.02,42.04,46427.0,38.336,38.3451,38.2813,38.2995,46427.0
2019-09-26 12:50:00,42.04,42.05,41.93,41.94,219332.0,38.2995,38.3086,38.1993,38.2084,219332.0
2019-09-26 13:00:00,41.95,41.98,41.93,41.93,13670.0,38.2175,38.2449,38.1993,38.1993,13670.0
2019-09-26 13:10:00,41.93,41.93,41.87,41.87,33017.0,38.1993,38.1993,38.1447,38.1447,33017.0
2019-09-26 13:20:00,41.87,41.89,41.83,41.84,18842.0,38.1447,38.1629,38.1082,38.1173,18842.0
2019-09-26 13:30:00,41.84,41.99,41.84,41.97,28844.0,38.1173,38.254,38.1173,38.2358,28844.0
2019-09-26 13:40:00,41.97,41.99,41.92,41.92,24622.0,38.2358,38.254,38.1902,38.1902,24622.0
2019-09-26 13:50:00,41.93,42.02,41.91,42.02,16055.0,38.1993,38.2813,38.1811,38.2813,16055.0
2019-09-26 14:00:00,42.02,42.1,42.0,42.1,65103.0,38.2813,38.3542,38.2631,38.3542,65103.0
2019-09-26 14:10:00,42.1,42.13,42.05,42.06,20070.0,38.3542,38.3815,38.3086,38.3178,20070.0
2019-09-26 14:20:00,42.07,42.15,42.05,42.05,80004.0,38.3269,38.3997,38.3086,38.3086,80004.0
2019-09-26 14:30:00,42.05,42.07,42.04,42.07,15319.0,38.3086,38.3269,38.2995,38.3269,15319.0
2019-09-26 14:40:00,42.07,42.08,42.03,42.06,35960.0,38.3269,38.336,38.2904,38.3178,35960.0
2019-09-26 14:50:00,42.05,42.05,42.0,42.02,30135.0,38.3086,38.3086,38.2631,38.2813,30135.0
2019-09-26 15:00:00,42.02,42.07,42.0,42.02,73050.0,38.2813,38.3269,38.2631,38.2813,73050.0
2019-09-26 15:10:00,42.02,42.07,42.01,42.07,27854.0,38.2813,38.3269,38.2722,38.3269,27854.0
2019-09-26 15:20:00,42.07,42.15,42.06,42.11,71291.0,38.3269,38.3997,38.3178,38.3633,71291.0
2019-09-26 15:30:00,42.11,42.15,42.07,42.07,73641.0,38.3633,38.3997,38.3269,38.3269,73641.0
2019-09-26 15:40:00,42.07,42.08,42.03,42.07,86812.0,38.3269,38.336,38.2904,38.3269,86812.0
2019-09-26 15:50:00,42.07,42.08,42.0,42.0,326933.0,38.3269,38.336,38.2631,38.2631,326933.0
2019-09-27 09:30:00,42.06,42.38,42.06,42.35,80476.0,38.3178,38.6093,38.3178,38.582,80476.0
2019-09-27 09:40:00,42.34,42.53,42.33,42.48,200920.0,38.5728,38.7459,38.5637,38.7004,200920.0
2019-09-27 09:50:00,42.48,42.48,42.17,42.23,129110.0,38.7004,38.7004,38.418,38.4726,129110.0
2019-09-27 10:00:00,42.22,42.24,42.07,42.07,105044.0,38.4635,38.4817,38.3269,38.3269,105044.0
2019-09-27 10:10:00,42.07,42.17,42.05,42.16,114101.0,38.3269,38.418,38.3086,38.4089,114101.0
2019-09-27 10:20:00,42.16,42.24,42.14,42.23,97945.0,38.4089,38.4817,38.3906,38.4726,97945.0
2019-09-27 10:30:00,42.23,42.31,42.21,42.28,58311.0,38.4726,38.5455,38.4544,38.5182,58311.0
2019-09-27 10:40:00,42.29,42.34,42.27,42.3,94491.0,38.5273,38.5728,38.5091,38.5364,94491.0
2019-09-27 10:50:00,42.3,42.36,42.25,42.34,118538.0,38.5364,38.5911,38.4908,38.5728,118538.0
2019-09-27 11:00:00,42.34,42.4,42.32,42.35,110110.0,38.5728,38.6275,38.5546,38.582,110110.0
2019-09-27 11:10:00,42.34,42.36,42.3,42.32,64161.0,38.5728,38.5911,38.5364,38.5546,64161.0
2019-09-27 11:20:00,42.33,42.4,42.32,42.38,53300.0,38.5637,38.6275,38.5546,38.6093,53300.0
2019-09-27 11:30:00,42.38,42.43,41.94,42.11,135352.0,38.6093,38.6548,38.2084,38.3633,135352.0
2019-09-27 11:40:00,42.11,42.21,42.0,42.13,140249.0,38.3633,38.4544,38.2631,38.3815,140249.0
2019-09-27 11:50:00,42.12,42.31,42.07,42.19,106753.0,38.3724,38.5455,38.3269,38.4362,106753.0
2019-09-27 12:00:00,42.19,42.2,42.08,42.11,46357.0,38.4362,38.4453,38.336,38.3633,46357.0
2019-09-27 12:10:00,42.12,42.15,41.99,42.0,91694.0,38.3724,38.3997,38.254,38.2631,91694.0
2019-09-27 12:20:00,41.99,42.09,41.99,42.08,67064.0,38.254,38.3451,38.254,38.336,67064.0
2019-09-27 12:30:00,42.07,42.07,42.0,42.03,98982.0,38.3269,38.3269,38.2631,38.2904,98982.0
2019-09-27 12:40:00,42.04,42.07,41.96,41.96,115292.0,38.2995,38.3269,38.2267,38.2267,115292.0
2019-09-27 12:50:00,41.96,42.0,41.84,41.84,126420.0,38.2267,38.2631,38.1173,38.1173,126420.0
2019-09-27 13:00:00,41.83,41.99,41.79,41.97,97659.0,38.1082,38.254,38.0718,38.2358,97659.0
2019-09-27 13:10:00,41.96,42.01,41.95,42.0,85897.0,38.2267,38.2722,38.2175,38.2631,85897.0
2019-09-27 13:20:00,42.0,42.03,41.98,42.02,43833.0,38.2631,38.2904,38.2449,38.2813,43833.0
2019-09-27 13:30:00,42.03,42.04,41.96,42.02,39347.0,38.2904,38.2995,38.2267,38.2813,39347.0
2019-09-27 13:40:00,42.02,42.06,41.93,41.95,36788.0,38.2813,38.3178,38.1993,38.2175,36788.0
2019-09-27 13:50:00,41.95,42.05,41.91,42.05,52569.0,38.2175,38.3086,38.1811,38.3086,52569.0
2019-09-27 14:00:00,42.05,42.05,41.97,41.98,103093.0,38.3086,38.3086,38.2358,38.2449,103093.0
2019-09-27 14:10:00,41.98,42.04,41.96,42.02,92322.0,38.2449,38.2995,38.2267,38.2813,92322.0
2019-09-27 14:20:00,42.03,42.05,41.91,41.93,37577.0,38.2904,38.3086,38.1811,38.1993,37577.0
2019-09-27 14:30:00,41.92,41.94,41.87,41.89,51014.0,38.1902,38.2084,38.1447,38.1629,51014.0
2019-09-27 14:40:00,41.89,41.91,41.85,41.85,60839.0,38.1629,38.1811,38.1264,38.1264,60839.0
2019-09-27 14:50:00,41.84,41.89,41.81,41.87,88976.0,38.1173,38.1629,38.09,38.1447,88976.0
2019-09-27 15:00:00,41.88,41.92,41.85,41.87,51652.0,38.1538,38.1902,38.1264,38.1447,51652.0
2019-09-27 15:10:00,41.87,41.93,41.86,41.91,40014.0,38.1447,38.1993,38.1355,38.1811,40014.0
2019-09-27 15:20:00,41.92,41.96,41.91,41.93,209759.0,38.1902,38.2267,38.1811,38.1993,209759.0
2019-09-27 15:30:00,41.92,42.02,41.91,41.99,106832.0,38.1902,38.2813,38.1811,38.254,106832.0
2019-09-27 15:40:00,41.99,42.0,41.95,41.96,85903.0,38.254,38.2631,38.2175,38.2267,85903.0
2019-09-27 15:50:00,41.97,42.02,41.95,42.02,437486.0,38.2358,38.2813,38.2175,38.2813,437486.0
2019-09-30 09:30:00,42.14,42.51,42.12,42.34,155166.0,38.3906,38.7277,38.3724,38.5728,155166.0
2019-09-30 09:40:00,42.35,42.44,42.22,42.31,76657.0,38.582,38.6639,38.4635,38.5455,76657.0
2019-09-30 09:50:00,42.32,42.37,42.21,42.28,86428.0,38.5546,38.6002,38.4544,38.5182,86428.0
2019-09-30 10:00:00,42.27,42.27,42.1,42.2,77422.0,38.5091,38.5091,38.3542,38.4453,77422.0
2019-09-30 10:10:00,42.19,42.39,42.19,42.32,56270.0,38.4362,38.6184,38.4362,38.5546,56270.0
2019-09-30 10:20:00,42.32,42.35,42.27,42.3,45182.0,38.5546,38.582,38.5091,38.5364,45182.0
2019-09-30 10:30:00,42.29,42.33,42.26,42.28,35294.0,38.5273,38.5637,38.5,38.5182,35294.0
2019-09-30 10:40:00,42.29,42.29,42.17,42.2,160934.0,38.5273,38.5273,38.418,38.4453,160934.0
2019-09-30 10:50:00,42.19,42.3,42.18,42.28,43845.0,38.4362,38.5364,38.4271,38.5182,43845.0
2019-09-30 11:00:00,42.29,42.32,42.25,42.32,34683.0,38.5273,38.5546,38.4908,38.5546,34683.0
2019-09-30 11:10:00,42.33,42.35,42.2,42.2,50133.0,38.5637,38.582,38.4453,38.4453,50133.0
2019-09-30 11:20:00,42.2,42.3,42.19,42.29,29470.0,38.4453,38.5364,38.4362,38.5273,29470.0
2019-09-30 11:30:00,42.29,42.3,42.26,42.29,23270.0,38.5273,38.5364,38.5,38.5273,23270.0
2019-09-30 11:40:00,42.28,42.34,42.25,42.27,35962.0,38.5182,38.5728,38.4908,38.5091,35962.0
2019-09-30 11:50:00,42.28,42.3,42.25,42.27,23361.0,38.5182,38.5364,38.4908,38.5091,23361.0
2019-09-30 12:00:00,42.29,42.33,42.27,42.27,40468.0,38.5273,38.5637,38.5091,38.5091,40468.0
2019-09-30 12:10:00,42.28,42.29,42.22,42.24,27702.0,38.5182,38.5273,38.4635,38.4817,27702.0
2019-09-30 12:20:00,42.24,42.34,42.24,42.34,25749.0,38.4817,38.5728,38.4817,38.5728,25749.0
2019-09-30 12:30:00,42.34,42.34,42.29,42.33,46117.0,38.5728,38.5728,38.5273,38.5637,46117.0
2019-09-30 12:40:00,42.33,42.37,42.32,42.37,20570.0,38.5637,38.6002,38.5546,38.6002,20570.0
2019-09-30 12:50:00,42.37,42.44,42.36,42.41,83890.0,38.6002,38.6639,38.5911,38.6366,83890.0
2019-09-30 13:00:00,42.41,42.44,42.4,42.4,45878.0,38.6366,38.6639,38.6275,38.6275,45878.0
2019-09-30 13:10:00,42.4,42.42,42.39,42.39,55660.0,38.6275,38.6457,38.6184,38.6184,55660.0
2019-09-30 13:20:00,42.4,42.4,42.34,42.36,120134.0,38.6275,38.6275,38.5728,38.5911,120134.0
2019-09-30 13:30:00,42.36,42.41,42.35,42.41,20485.0,38.5911,38.6366,38.582,38.6366,20485.0
2019-09-30 13:40:00,42.4,42.44,42.37,42.44,23282.0,38.6275,38.6639,38.6002,38.6639,23282.0
2019-09-30 13:50:00,42.44,42.45,42.39,42.42,67168.0,38.6639,38.6731,38.6184,38.6457,67168.0
2019-09-30 14:00:00,42.42,42.51,42.4,42.5,38514.0,38.6457,38.7277,38.6275,38.7186,38514.0
2019-09-30 14:10:00,42.51,42.53,42.49,42.51,104304.0,38.7277,38.7459,38.7095,38.7277,104304.0
2019-09-30 14:20:00,42.51,42.56,42.5,42.55,40141.0,38.7277,38.7733,38.7186,38.7642,40141.0
2019-09-30 14:30:00,42.55,42.6,42.55,42.56,57086.0,38.7642,38.8097,38.7642,38.7733,57086.0
2019-09-30 14:40:00,42.56,42.6,42.56,42.58,45838.0,38.7733,38.8097,38.7733,38.7915,45838.0
2019-09-30 14:50:00,42.58,42.59,42.53,42.54,45457.0,38.7915,38.8006,38.7459,38.755,45457.0
2019-09-30 15:00:00,42.54,42.55,42.49,42.51,47510.0,38.755,38.7642,38.7095,38.7277,47510.0
2019-09-30 15:10:00,42.51,42.51,42.48,42.51,34494.0,38.7277,38.7277,38.7004,38.7277,34494.0
2019-09-30 15:20:00,42.51,42.51,42.47,42.49,59623.0,38.7277,38.7277,38.6913,38.7095,59623.0
2019-09-30 15:30:00,42.49,42.51,42.47,42.51,93138.0,38.7095,38.7277,38.6913,38.7277,93138.0
2019-09-30 15:40:00,42.5,42.55,42.47,42.49,262606.0,38.7186,38.7642,38.6913,38.7095,262606.0
2019-09-30 15:50:00,42.48,42.54,42.44,42.44,321088.0,38.7004,38.755,38.6639,38.6639,321088.0
2019-10-01 09:30:00,42.64,43.02,42.64,42.89,167416.0,38.8461,39.1923,38.8461,39.0739,167416.0
2019-10-01 09:40:00,42.9,43.14,42.89,43.12,200097.0,39.083,39.3017,39.0739,39.2834,200097.0
2019-10-01 09:50:00,43.12,43.12,42.98,43.04,87042.0,39.2834,39.2834,39.1559,39.2106,87042.0
2019-10-01 10:00:00,43.03,43.03,42.6,42.61,307612.0,39.2015,39.2015,38.8097,38.8188,307612.0
2019-10-01 10:10:00,42.61,42.72,42.56,42.7,169497.0,38.8188,38.919,38.7733,38.9008,169497.0
2019-10-01 10:20:00,42.7,42.72,42.59,42.69,111280.0,38.9008,38.919,38.8006,38.8917,111280.0
2019-10-01 10:30:00,42.68,42.69,42.62,42.69,298879.0,38.8826,38.8917,38.8279,38.8917,298879.0
2019-10-01 10:40:00,42.69,42.77,42.65,42.66,619362.0,38.8917,38.9646,38.8553,38.8644,619362.0
2019-10-01 10:50:00,42.64,42.7,42.59,42.62,298840.0,38.8461,38.9008,38.8006,38.8279,298840.0
2019-10-01 11:00:00,42.61,42.67,42.57,42.64,75782.0,38.8188,38.8735,38.7824,38.8461,75782.0
2019-10-01 11:10:00,42.63,42.64,42.57,42.59,258197.0,38.837,38.8461,38.7824,38.8006,258197.0
2019-10-01 11:20:00,42.59,42.6,42.46,42.53,549045.0,38.8006,38.8097,38.6822,38.7459,549045.0
2019-10-01 11:30:00,42.53,42.63,42.53,42.55,39870.0,38.7459,38.837,38.7459,38.7642,39870.0
2019-10-01 11:40:00,42.54,42.54,42.42,42.42,39346.0,38.755,38.755,38.6457,38.6457,39346.0
2019-10-01 11:50:00,42.42,42.46,42.38,42.45,32818.0,38.6457,38.6822,38.6093,38.6731,32818.0
2019-10-01 12:00:00,42.43,42.44,42.35,42.37,34622.0,38.6548,38.6639,38.582,38.6002,34622.0
2019-10-01 12:10:00,42.36,42.37,42.25,42.36,137912.0,38.5911,38.6002,38.4908,38.5911,137912.0
2019-10-01 12:20:00,42.37,42.41,42.28,42.3,48153.0,38.6002,38.6366,38.5182,38.5364,48153.0
2019-10-01 12:30:00,42.31,42.43,42.28,42.4,104042.0,38.5455,38.6548,38.5182,38.6275,104042.0
2019-10-01 12:40:00,42.4,42.46,42.39,42.43,24919.0,38.6275,38.6822,38.6184,38.6548,24919.0
2019-10-01 12:50:00,42.43,42.45,42.37,42.37,38872.0,38.6548,38.6731,38.6002,38.6002,38872.0
2019-10-01 13:00:00,42.37,42.38,42.29,42.32,79038.0,38.6002,38.6093,38.5273,38.5546,79038.0
2019-10-01 13:10:00,42.33,42.34,42.27,42.29,50408.0,38.5637,38.5728,38.5091,38.5273,50408.0
2019-10-01 13:20:00,42.29,42.3,42.21,42.22,43716.0,38.5273,38.5364,38.4544,38.4635,43716.0
2019-10-01 13:30:00,42.21,42.22,42.12,42.14,89057.0,38.4544,38.4635,38.3724,38.3906,89057.0
2019-10-01 13:40:00,42.14,42.2,42.13,42.19,60744.0,38.3906,38.4453,38.3815,38.4362,60744.0
2019-10-01 13:50:00,42.2,42.2,42.14,42.14,52048.0,38.4453,38.4453,38.3906,38.3906,52048.0
2019-10-01 14:00:00,42.14,42.25,42.1,42.11,62687.0,38.3906,38.4908,38.3542,38.3633,62687.0
2019-10-01 14:10:00,42.12,42.16,42.08,42.14,35598.0,38.3724,38.4089,38.336,38.3906,35598.0
2019-10-01 14:20:00,42.14,42.19,42.12,42.19,69412.0,38.3906,38.4362,38.3724,38.4362,69412.0
2019-10-01 14:30:00,42.2,42.29,42.19,42.23,34569.0,38.4453,38.5273,38.4362,38.4726,34569.0
2019-10-01 14:40:00,42.24,42.29,42.23,42.25,25021.0,38.4817,38.5273,38.4726,38.4908,25021.0
2019-10-01 14:50:00,42.25,42.25,42.21,42.23,89521.0,38.4908,38.4908,38.4544,38.4726,89521.0
2019-10-01 15:00:00,42.23,42.27,42.19,42.26,46393.0,38.4726,38.5091,38.4362,38.5,46393.0
2019-10-01 15:10:00,42.25,42.25,42.15,42.16,40939.0,38.4908,38.4908,38.3997,38.4089,40939.0
2019-10-01 15:20:00,42.16,42.23,42.14,42.21,53657.0,38.4089,38.4726,38.3906,38.4544,53657.0
2019-10-01 15:30:00,42.2,42.21,42.13,42.16,49560.0,38.4453,38.4544,38.3815,38.4089,49560.0
2019-10-01 15:40:00,42.16,42.23,42.12,42.17,96991.0,38.4089,38.4726,38.3724,38.418,96991.0
2019-10-01 15:50:00,42.16,42.2,42.12,42.13,407086.0,38.4089,38.4453,38.3724,38.3815,407086.0
2019-10-02 09:30:00,41.7,41.92,41.19,41.23,291395.0,37.9898,38.1902,37.5252,37.5616,291395.0
2019-10-02 09:40:00,41.22,41.32,41.13,41.14,212094.0,37.5525,37.6436,37.4705,37.4796,212094.0
2019-10-02 09:50:00,41.12,41.14,41.02,41.13,214986.0,37.4614,37.4796,37.3703,37.4705,214986.0
2019-10-02 10:00:00,41.13,41.35,41.06,41.3,214215.0,37.4705,37.6709,37.4067,37.6254,214215.0
2019-10-02 10:10:00,41.3,41.57,41.29,41.56,437200.0,37.6254,37.8714,37.6163,37.8622,437200.0
2019-10-02 10:20:00,41.56,41.59,41.38,41.38,212749.0,37.8622,37.8896,37.6983,37.6983,212749.0
2019-10-02 10:30:00,41.38,41.38,41.24,41.3,268775.0,37.6983,37.6983,37.5707,37.6254,268775.0
2019-10-02 10:40:00,41.29,41.33,41.23,41.29,226832.0,37.6163,37.6527,37.5616,37.6163,226832.0
2019-10-02 10:50:00,41.28,41.41,41.25,41.32,253194.0,37.6072,37.7256,37.5798,37.6436,253194.0
2019-10-02 11:00:00,41.32,41.41,41.28,41.3,97065.0,37.6436,37.7256,37.6072,37.6254,97065.0
2019-10-02 11:10:00,41.3,41.3,41.18,41.24,233688.0,37.6254,37.6254,37.5161,37.5707,233688.0
2019-10-02 11:20:00,41.24,41.28,41.1,41.15,97699.0,37.5707,37.6072,37.4432,37.4887,97699.0
2019-10-02 11:30:00,41.14,41.16,40.98,41.02,202326.0,37.4796,37.4978,37.3338,37.3703,202326.0
2019-10-02 11:40:00,41.02,41.03,40.98,41.0,94213.0,37.3703,37.3794,37.3338,37.3521,94213.0
2019-10-02 11:50:00,41.01,41.07,40.98,41.04,65287.0,37.3612,37.4158,37.3338,37.3885,65287.0
2019-10-02 12:00:00,41.03,41.05,41.0,41.01,55831.0,37.3794,37.3976,37.3521,37.3612,55831.0
2019-10-02 12:10:00,41.0,41.01,40.89,40.91,57408.0,37.3521,37.3612,37.2519,37.2701,57408.0
2019-10-02 12:20:00,40.92,40.95,40.87,40.94,47452.0,37.2792,37.3065,37.2336,37.2974,47452.0
2019-10-02 12:30:00,40.94,40.96,40.89,40.9,52165.0,37.2974,37.3156,37.2519,37.261,52165.0
2019-10-02 12:40:00,40.9,40.94,40.9,40.92,91732.0,37.261,37.2974,37.261,37.2792,91732.0
2019-10-02 12:50:00,40.93,40.94,40.88,40.93,112379.0,37.2883,37.2974,37.2427,37.2883,112379.0
2019-10-02 13:00:00,40.93,41.02,40.9,41.01,126673.0,37.2883,37.3703,37.261,37.3612,126673.0
2019-10-02 13:10:00,41.01,41.06,41.0,41.01,102377.0,37.3612,37.4067,37.3521,37.3612,102377.0
2019-10-02 13:20:00,41.01,41.03,40.98,41.01,73516.0,37.3612,37.3794,37.3338,37.3612,73516.0
2019-10-02 13:30:00,41.01,41.03,40.97,40.97,87375.0,37.3612,37.3794,37.3247,37.3247,87375.0
2019-10-02 13:40:00,40.98,41.0,40.92,40.93,55754.0,37.3338,37.3521,37.2792,37.2883,55754.0
2019-10-02 13:50:00,40.92,40.97,40.91,40.95,194635.0,37.2792,37.3247,37.2701,37.3065,194635.0
2019-10-02 14:00:00,40.94,41.01,40.91,41.0,132637.0,37.2974,37.3612,37.2701,37.3521,132637.0
2019-10-02 14:10:00,41.01,41.01,40.94,41.01,102745.0,37.3612,37.3612,37.2974,37.3612,102745.0
2019-10-02 14:20:00,41.01,41.07,41.01,41.05,75166.0,37.3612,37.4158,37.3612,37.3976,75166.0
2019-10-02 14:30:00,41.05,41.07,41.01,41.06,68950.0,37.3976,37.4158,37.3612,37.4067,68950.0
2019-10-02 14:40:00,41.07,41.12,41.05,41.09,74745.0,37.4158,37.4614,37.3976,37.4341,74745.0
2019-10-02 14:50:00,41.09,41.1,41.03,41.04,71157.0,37.4341,37.4432,37.3794,37.3885,71157.0
2019-10-02 15:00:00,41.04,41.07,40.99,41.02,153009.0,37.3885,37.4158,37.343,37.3703,153009.0
2019-10-02 15:10:00,41.02,41.1,41.01,41.07,393398.0,37.3703,37.4432,37.3612,37.4158,393398.0
2019-10-02 15:20:00,41.07,41.12,41.06,41.06,109650.0,37.4158,37.4614,37.4067,37.4067,109650.0
2019-10-02 15:30:00,41.06,41.12,41.04,41.06,203499.0,37.4067,37.4614,37.3885,37.4067,203499.0
2019-10-02 15:40:00,41.06,41.09,40.99,41.0,287432.0,37.4067,37.4341,37.343,37.3521,287432.0
2019-10-02 15:50:00,40.99,41.0,40.93,40.99,1525177.0,37.343,37.3521,37.2883,37.343,1525177.0
2019-10-03 09:30:00,40.78,41.04,40.71,40.71,214207.0,37.1516,37.3885,37.0879,37.0879,214207.0
2019-10-03 09:40:00,40.7,40.81,40.63,40.77,175241.0,37.0788,37.179,37.015,37.1425,175241.0
2019-10-03 09:50:00,40.78,40.85,40.71,40.78,121221.0,37.1516,37.2154,37.0879,37.1516,121221.0
2019-10-03 10:00:00,40.78,40.78,40.19,40.27,461402.0,37.1516,37.1516,36.6141,36.687,461402.0
2019-10-03 10:10:00,40.27,40.52,40.22,40.51,182592.0,36.687,36.9148,36.6415,36.9057,182592.0
2019-10-03 10:20:00,40.5,40.64,40.43,40.49,283510.0,36.8966,37.0241,36.8328,36.8874,283510.0
2019-10-03 10:30:00,40.49,40.5,40.35,40.37,113052.0,36.8874,36.8966,36.7599,36.7781,113052.0
2019-10-03 10:40:00,40.37,40.38,40.16,40.18,186545.0,36.7781,36.7872,36.5868,36.605,186545.0
2019-10-03 10:50:00,40.18,40.39,40.11,40.39,278123.0,36.605,36.7963,36.5413,36.7963,278123.0
2019-10-03 11:00:00,40.37,40.67,40.34,40.63,272995.0,36.7781,37.0514,36.7508,37.015,272995.0
2019-10-03 11:10:00,40.62,40.66,40.56,40.62,196668.0,37.0059,37.0423,36.9512,37.0059,196668.0
2019-10-03 11:20:00,40.62,40.63,40.52,40.55,175641.0,37.0059,37.015,36.9148,36.9421,175641.0
2019-10-03 11:30:00,40.54,40.56,40.37,40.39,129121.0,36.933,36.9512,36.7781,36.7963,129121.0
2019-10-03 11:40:00,40.38,40.46,40.37,40.41,77176.0,36.7872,36.8601,36.7781,36.8146,77176.0
2019-10-03 11:50:00,40.42,40.47,40.4,40.45,61296.0,36.8237,36.8692,36.8055,36.851,61296.0
2019-10-03 12:00:00,40.45,40.59,40.45,40.53,82953.0,36.851,36.9785,36.851,36.9239,82953.0
2019-10-03 12:10:00,40.53,40.58,40.48,40.48,65826.0,36.9239,36.9694,36.8783,36.8783,65826.0
2019-10-03 12:20:00,40.47,40.7,40.47,40.67,91265.0,36.8692,37.0788,36.8692,37.0514,91265.0
2019-10-03 12:30:00,40.67,40.76,40.67,40.74,53421.0,37.0514,37.1334,37.0514,37.1152,53421.0
2019-10-03 12:40:00,40.74,40.8,40.69,40.77,45510.0,37.1152,37.1699,37.0696,37.1425,45510.0
2019-10-03 12:50:00,40.77,40.79,40.72,40.76,61499.0,37.1425,37.1608,37.097,37.1334,61499.0
2019-10-03 13:00:00,40.76,40.8,40.75,40.77,45936.0,37.1334,37.1699,37.1243,37.1425,45936.0
2019-10-03 13:10:00,40.77,40.83,40.75,40.83,47136.0,37.1425,37.1972,37.1243,37.1972,47136.0
2019-10-03 13:20:00,40.82,40.92,40.81,40.91,33554.0,37.1881,37.2792,37.179,37.2701,33554.0
2019-10-03 13:30:00,40.91,40.97,40.89,40.97,360017.0,37.2701,37.3247,37.2519,37.3247,360017.0
2019-10-03 13:40:00,40.97,41.11,40.97,41.09,157636.0,37.3247,37.4523,37.3247,37.4341,157636.0
2019-10-03 13:50:00,41.09,41.1,41.02,41.04,95204.0,37.4341,37.4432,37.3703,37.3885,95204.0
2019-10-03 14:00:00,41.05,41.05,40.93,40.96,232472.0,37.3976,37.3976,37.2883,37.3156,232472.0
2019-10-03 14:10:00,40.96,41.04,40.95,41.04,97397.0,37.3156,37.3885,37.3065,37.3885,97397.0
2019-10-03 14:20:00,41.05,41.11,41.04,41.1,36002.0,37.3976,37.4523,37.3885,37.4432,36002.0
2019-10-03 14:30:00,41.09,41.13,41.06,41.07,62474.0,37.4341,37.4705,37.4067,37.4158,62474.0
2019-10-03 14:40:00,41.07,41.12,41.07,41.11,56759.0,37.4158,37.4614,37.4158,37.4523,56759.0
2019-10-03 14:50:00,41.11,41.14,41.07,41.11,58053.0,37.4523,37.4796,37.4158,37.4523,58053.0
2019-10-03 15:00:00,41.11,41.13,41.07,41.09,107600.0,37.4523,37.4705,37.4158,37.4341,107600.0
2019-10-03 15:10:00,41.09,41.11,41.05,41.07,169982.0,37.4341,37.4523,37.3976,37.4158,169982.0
2019-10-03 15:20:00,41.07,41.11,41.04,41.06,60271.0,37.4158,37.4523,37.3885,37.4067,60271.0
2019-10-03 15:30:00,41.06,41.07,41.02,41.05,96759.0,37.4067,37.4158,37.3703,37.3976,96759.0
2019-10-03 15:40:00,41.05,41.1,41.0,41.0,266715.0,37.3976,37.4432,37.3521,37.3521,266715.0
2019-10-03 15:50:00,41.0,41.14,40.97,41.13,520633.0,37.3521,37.4796,37.3247,37.4705,520633.0
2019-10-04 09:30:00,41.22,41.43,41.09,41.23,133319.0,37.5525,37.7438,37.4341,37.5616,133319.0
2019-10-04 09:40:00,41.22,41.24,40.96,40.98,196325.0,37.5525,37.5707,37.3156,37.3338,196325.0
2019-10-04 09:50:00,40.97,41.18,40.91,41.18,142529.0,37.3247,37.5161,37.2701,37.5161,142529.0
2019-10-04 10:00:00,41.18,41.2,41.05,41.07,121902.0,37.5161,37.5343,37.3976,37.4158,121902.0
2019-10-04 10:10:00,41.08,41.09,41.01,41.09,37414.0,37.4249,37.4341,37.3612,37.4341,37414.0
2019-10-04 10:20:00,41.1,41.15,41.03,41.03,109337.0,37.4432,37.4887,37.3794,37.3794,109337.0
2019-10-04 10:30:00,41.03,41.03,40.96,40.96,119908.0,37.3794,37.3794,37.3156,37.3156,119908.0
2019-10-04 10:40:00,40.95,41.0,40.94,40.98,47410.0,37.3065,37.3521,37.2974,37.3338,47410.0
2019-10-04 10:50:00,40.98,41.06,40.98,40.99,90889.0,37.3338,37.4067,37.3338,37.343,90889.0
2019-10-04 11:00:00,40.99,41.09,40.96,41.04,126587.0,37.343,37.4341,37.3156,37.3885,126587.0
2019-10-04 11:10:00,41.03,41.1,41.02,41.06,53680.0,37.3794,37.4432,37.3703,37.4067,53680.0
2019-10-04 11:20:00,41.06,41.12,41.03,41.1,35832.0,37.4067,37.4614,37.3794,37.4432,35832.0
2019-10-04 11:30:00,41.1,41.21,41.09,41.21,98710.0,37.4432,37.5434,37.4341,37.5434,98710.0
2019-10-04 11:40:00,41.21,41.24,41.16,41.19,115437.0,37.5434,37.5707,37.4978,37.5252,115437.0
2019-10-04 11:50:00,41.19,41.22,41.17,41.18,91661.0,37.5252,37.5525,37.5069,37.5161,91661.0
2019-10-04 12:00:00,41.19,41.24,41.17,41.22,104689.0,37.5252,37.5707,37.5069,37.5525,104689.0
2019-10-04 12:10:00,41.22,41.22,41.15,41.16,30209.0,37.5525,37.5525,37.4887,37.4978,30209.0
2019-10-04 12:20:00,41.16,41.22,41.15,41.21,17353.0,37.4978,37.5525,37.4887,37.5434,17353.0
2019-10-04 12:30:00,41.21,41.25,41.21,41.24,36401.0,37.5434,37.5798,37.5434,37.5707,36401.0
2019-10-04 12:40:00,41.24,41.26,41.22,41.25,41921.0,37.5707,37.5889,37.5525,37.5798,41921.0
2019-10-04 12:50:00,41.24,41.25,41.21,41.22,30863.0,37.5707,37.5798,37.5434,37.5525,30863.0
2019-10-04 13:00:00,41.22,41.23,41.18,41.21,95325.0,37.5525,37.5616,37.5161,37.5434,95325.0
2019-10-04 13:10:00,41.22,41.31,41.22,41.27,54427.0,37.5525,37.6345,37.5525,37.598,54427.0
2019-10-04 13:20:00,41.27,41.28,41.24,41.25,24991.0,37.598,37.6072,37.5707,37.5798,24991.0
2019-10-04 13:30:00,41.25,41.26,41.21,41.25,23462.0,37.5798,37.5889,37.5434,37.5798,23462.0
2019-10-04 13:40:00,41.25,41.31,41.24,41.25,61218.0,37.5798,37.6345,37.5707,37.5798,61218.0
2019-10-04 13:50:00,41.25,41.26,41.21,41.23,23423.0,37.5798,37.5889,37.5434,37.5616,23423.0
2019-10-04 14:00:00,41.24,41.28,41.24,41.28,19057.0,37.5707,37.6072,37.5707,37.6072,19057.0
2019-10-04 14:10:00,41.28,41.31,41.25,41.28,24354.0,37.6072,37.6345,37.5798,37.6072,24354.0
2019-10-04 14:20:00,41.28,41.31,41.27,41.3,47290.0,37.6072,37.6345,37.598,37.6254,47290.0
2019-10-04 14:30:00,41.31,41.33,41.29,41.3,26429.0,37.6345,37.6527,37.6163,37.6254,26429.0
2019-10-04 14:40:00,41.3,41.31,41.25,41.25,23379.0,37.6254,37.6345,37.5798,37.5798,23379.0
2019-10-04 14:50:00,41.24,41.25,41.21,41.23,85608.0,37.5707,37.5798,37.5434,37.5616,85608.0
2019-10-04 15:00:00,41.24,41.29,41.23,41.28,52639.0,37.5707,37.6163,37.5616,37.6072,52639.0
2019-10-04 15:10:00,41.28,41.3,41.23,41.25,80329.0,37.6072,37.6254,37.5616,37.5798,80329.0
2019-10-04 15:20:00,41.25,41.31,41.25,41.29,73772.0,37.5798,37.6345,37.5798,37.6163,73772.0
2019-10-04 15:30:00,41.3,41.31,41.28,41.3,121330.0,37.6254,37.6345,37.6072,37.6254,121330.0
2019-10-04 15:40:00,41.3,41.39,41.29,41.37,186946.0,37.6254,37.7074,37.6163,37.6891,186946.0
2019-10-04 15:50:00,41.38,41.42,41.35,41.4,333577.0,37.6983,37.7347,37.6709,37.7165,333577.0
2019-10-07 09:30:00,41.2,41.46,41.2,41.28,53128.0,37.5343,37.7711,37.5343,37.6072,53128.0
2019-10-07 09:40:00,41.28,41.28,41.08,41.21,65886.0,37.6072,37.6072,37.4249,37.5434,65886.0
2019-10-07 09:50:00,41.21,41.37,41.19,41.28,152157.0,37.5434,37.6891,37.5252,37.6072,152157.0
2019-10-07 10:00:00,41.3,41.36,41.22,41.33,66679.0,37.6254,37.68,37.5525,37.6527,66679.0
2019-10-07 10:10:00,41.33,41.42,41.33,41.36,50421.0,37.6527,37.7347,37.6527,37.68,50421.0
2019-10-07 10:20:00,41.37,41.46,41.36,41.42,47531.0,37.6891,37.7711,37.68,37.7347,47531.0
2019-10-07 10:30:00,41.42,41.43,41.33,41.34,28934.0,37.7347,37.7438,37.6527,37.6618,28934.0
2019-10-07 10:40:00,41.35,41.46,41.35,41.45,34184.0,37.6709,37.7711,37.6709,37.762,34184.0
2019-10-07 10:50:00,41.44,41.57,41.44,41.55,46589.0,37.7529,37.8714,37.7529,37.8531,46589.0
2019-10-07 11:00:00,41.54,41.69,41.54,41.67,51348.0,37.844,37.9807,37.844,37.9625,51348.0
2019-10-07 11:10:00,41.67,41.68,41.55,41.57,49158.0,37.9625,37.9716,37.8531,37.8714,49158.0
2019-10-07 11:20:00,41.58,41.59,41.47,41.47,45048.0,37.8805,37.8896,37.7802,37.7802,45048.0
2019-10-07 11:30:00,41.46,41.54,41.44,41.46,79315.0,37.7711,37.844,37.7529,37.7711,79315.0
2019-10-07 11:40:00,41.45,41.52,41.43,41.44,119041.0,37.762,37.8258,37.7438,37.7529,119041.0
2019-10-07 11:50:00,41.43,41.47,41.4,41.45,78355.0,37.7438,37.7802,37.7165,37.762,78355.0
2019-10-07 12:00:00,41.46,41.53,41.46,41.46,51774.0,37.7711,37.8349,37.7711,37.7711,51774.0
2019-10-07 12:10:00,41.46,41.56,41.45,41.55,113887.0,37.7711,37.8622,37.762,37.8531,113887.0
2019-10-07 12:20:00,41.55,41.57,41.52,41.52,64918.0,37.8531,37.8714,37.8258,37.8258,64918.0
2019-10-07 12:30:00,41.53,41.53,41.46,41.48,65493.0,37.8349,37.8349,37.7711,37.7894,65493.0
2019-10-07 12:40:00,41.48,41.58,41.48,41.56,44827.0,37.7894,37.8805,37.7894,37.8622,44827.0
2019-10-07 12:50:00,41.56,41.58,41.54,41.58,16629.0,37.8622,37.8805,37.844,37.8805,16629.0
2019-10-07 13:00:00,41.58,41.6,41.46,41.48,122107.0,37.8805,37.8987,37.7711,37.7894,122107.0
2019-10-07 13:10:00,41.47,41.47,41.41,41.42,84425.0,37.7802,37.7802,37.7256,37.7347,84425.0
2019-10-07 13:20:00,41.42,41.48,41.42,41.46,155163.0,37.7347,37.7894,37.7347,37.7711,155163.0
2019-10-07 13:30:00,41.46,41.69,41.45,41.67,199271.0,37.7711,37.9807,37.762,37.9625,199271.0
2019-10-07 13:40:00,41.66,41.68,41.62,41.65,56174.0,37.9533,37.9716,37.9169,37.9442,56174.0
2019-10-07 13:50:00,41.65,41.69,41.65,41.67,105322.0,37.9442,37.9807,37.9442,37.9625,105322.0
2019-10-07 14:00:00,41.67,41.68,41.53,41.55,90578.0,37.9625,37.9716,37.8349,37.8531,90578.0
2019-10-07 14:10:00,41.54,41.56,41.48,41.56,60276.0,37.844,37.8622,37.7894,37.8622,60276.0
2019-10-07 14:20:00,41.55,41.56,41.51,41.56,50966.0,37.8531,37.8622,37.8167,37.8622,50966.0
2019-10-07 14:30:00,41.56,41.57,41.42,41.44,80336.0,37.8622,37.8714,37.7347,37.7529,80336.0
2019-10-07 14:40:00,41.43,41.45,41.34,41.36,194348.0,37.7438,37.762,37.6618,37.68,194348.0
2019-10-07 14:50:00,41.35,41.44,41.3,41.44,108863.0,37.6709,37.7529,37.6254,37.7529,108863.0
2019-10-07 15:00:00,41.45,41.46,41.38,41.44,71909.0,37.762,37.7711,37.6983,37.7529,71909.0
2019-10-07 15:10:00,41.44,41.46,41.38,41.45,60531.0,37.7529,37.7711,37.6983,37.762,60531.0
2019-10-07 15:20:00,41.44,41.45,41.38,41.43,72770.0,37.7529,37.762,37.6983,37.7438,72770.0
2019-10-07 15:30:00,41.43,41.44,41.38,41.42,129294.0,37.7438,37.7529,37.6983,37.7347,129294.0
2019-10-07 15:40:00,41.42,41.44,41.37,41.38,244131.0,37.7347,37.7529,37.6891,37.6983,244131.0
2019-10-07 15:50:00,41.38,41.4,41.33,41.34,526704.0,37.6983,37.7165,37.6527,37.6618,526704.0
2019-10-08 09:30:00,40.99,40.99,40.63,40.67,368120.0,37.343,37.343,37.015,37.0514,368120.0
2019-10-08 09:40:00,40.67,40.83,40.58,40.73,140341.0,37.0514,37.1972,36.9694,37.1061,140341.0
2019-10-08 09:50:00,40.73,40.73,40.62,40.65,94341.0,37.1061,37.1061,37.0059,37.0332,94341.0
2019-10-08 10:00:00,40.64,40.72,40.51,40.72,186152.0,37.0241,37.097,36.9057,37.097,186152.0
2019-10-08 10:10:00,40.73,40.86,40.73,40.82,115957.0,37.1061,37.2245,37.1061,37.1881,115957.0
2019-10-08 10:20:00,40.81,40.84,40.69,40.72,52147.0,37.179,37.2063,37.0696,37.097,52147.0
2019-10-08 10:30:00,40.72,40.8,40.64,40.75,44684.0,37.097,37.1699,37.0241,37.1243,44684.0
2019-10-08 10:40:00,40.76,40.82,40.74,40.79,34402.0,37.1334,37.1881,37.1152,37.1608,34402.0
2019-10-08 10:50:00,40.79,40.95,40.76,40.94,58864.0,37.1608,37.3065,37.1334,37.2974,58864.0
2019-10-08 11:00:00,40.93,40.94,40.87,40.9,35533.0,37.2883,37.2974,37.2336,37.261,35533.0
2019-10-08 11:10:00,40.89,40.99,40.86,40.92,30853.0,37.2519,37.343,37.2245,37.2792,30853.0
2019-10-08 11:20:00,40.92,40.92,40.79,40.81,86894.0,37.2792,37.2792,37.1608,37.179,86894.0
2019-10-08 11:30:00,40.82,40.83,40.7,40.76,178721.0,37.1881,37.1972,37.0788,37.1334,178721.0
2019-10-08 11:40:00,40.76,40.8,40.73,40.76,46646.0,37.1334,37.1699,37.1061,37.1334,46646.0
2019-10-08 11:50:00,40.76,40.87,40.75,40.86,41113.0,37.1334,37.2336,37.1243,37.2245,41113.0
2019-10-08 12:00:00,40.86,40.89,40.78,40.78,32734.0,37.2245,37.2519,37.1516,37.1516,32734.0
2019-10-08 12:10:00,40.79,40.82,40.78,40.8,47345.0,37.1608,37.1881,37.1516,37.1699,47345.0
2019-10-08 12:20:00,40.81,40.9,40.81,40.88,35707.0,37.179,37.261,37.179,37.2427,35707.0
2019-10-08 12:30:00,40.87,40.88,40.8,40.82,47425.0,37.2336,37.2427,37.1699,37.1881,47425.0
2019-10-08 12:40:00,40.83,41.03,40.83,40.89,77217.0,37.1972,37.3794,37.1972,37.2519,77217.0
2019-10-08 12:50:00,40.9,40.92,40.8,40.8,44962.0,37.261,37.2792,37.1699,37.1699,44962.0
2019-10-08 13:00:00,40.8,40.82,40.75,40.79,64152.0,37.1699,37.1881,37.1243,37.1608,64152.0
2019-10-08 13:10:00,40.79,40.83,40.77,40.81,39737.0,37.1608,37.1972,37.1425,37.179,39737.0
2019-10-08 13:20:00,40.82,40.91,40.81,40.89,71086.0,37.1881,37.2701,37.179,37.2519,71086.0
2019-10-08 13:30:00,40.89,40.93,40.88,40.9,39712.0,37.2519,37.2883,37.2427,37.261,39712.0
2019-10-08 13:40:00,40.9,40.98,40.89,40.97,30333.0,37.261,37.3338,37.2519,37.3247,30333.0
2019-10-08 13:50:00,40.98,40.99,40.93,40.93,58818.0,37.3338,37.343,37.2883,37.2883,58818.0
2019-10-08 14:00:00,40.94,40.99,40.9,40.97,42829.0,37.2974,37.343,37.261,37.3247,42829.0
2019-10-08 14:10:00,40.97,40.98,40.94,40.97,14874.0,37.3247,37.3338,37.2974,37.3247,14874.0
2019-10-08 14:20:00,40.97,40.97,40.94,40.94,22243.0,37.3247,37.3247,37.2974,37.2974,22243.0
2019-10-08 14:30:00,40.96,41.19,40.96,41.11,195912.0,37.3156,37.5252,37.3156,37.4523,195912.0
2019-10-08 14:40:00,41.1,41.21,41.06,41.19,119639.0,37.4432,37.5434,37.4067,37.5252,119639.0
2019-10-08 14:50:00,41.2,41.2,40.91,40.97,102928.0,37.5343,37.5343,37.2701,37.3247,102928.0
2019-10-08 15:00:00,40.97,41.09,40.92,40.94,147692.0,37.3247,37.4341,37.2792,37.2974,147692.0
2019-10-08 15:10:00,40.95,40.95,40.87,40.95,88129.0,37.3065,37.3065,37.2336,37.3065,88129.0
2019-10-08 15:20:00,40.95,41.03,40.93,41.02,63633.0,37.3065,37.3794,37.2883,37.3703,63633.0
2019-10-08 15:30:00,41.02,41.05,40.87,40.87,95422.0,37.3703,37.3976,37.2336,37.2336,95422.0
2019-10-08 15:40:00,40.87,40.89,40.81,40.83,128506.0,37.2336,37.2519,37.179,37.1972,128506.0
2019-10-08 15:50:00,40.82,40.84,40.75,40.76,346744.0,37.1881,37.2063,37.1243,37.1334,346744.0
2019-10-09 09:30:00,41.12,41.29,40.89,41.02,91776.0,37.4614,37.6163,37.2519,37.3703,91776.0
2019-10-09 09:40:00,41.03,41.13,40.96,41.05,359813.0,37.3794,37.4705,37.3156,37.3976,359813.0
2019-10-09 09:50:00,41.05,41.07,40.95,41.07,220167.0,37.3976,37.4158,37.3065,37.4158,220167.0
2019-10-09 10:00:00,41.07,41.11,41.03,41.06,35774.0,37.4158,37.4523,37.3794,37.4067,35774.0
2019-10-09 10:10:00,41.07,41.13,41.02,41.13,102967.0,37.4158,37.4705,37.3703,37.4705,102967.0
2019-10-09 10:20:00,41.14,41.15,41.1,41.11,29197.0,37.4796,37.4887,37.4432,37.4523,29197.0
2019-10-09 10:30:00,41.11,41.17,41.06,41.16,294265.0,37.4523,37.5069,37.4067,37.4978,294265.0
2019-10-09 10:40:00,41.16,41.25,41.16,41.21,161151.0,37.4978,37.5798,37.4978,37.5434,161151.0
2019-10-09 10:50:00,41.22,41.23,41.18,41.22,266604.0,37.5525,37.5616,37.5161,37.5525,266604.0
2019-10-09 11:00:00,41.22,41.25,41.07,41.09,67946.0,37.5525,37.5798,37.4158,37.4341,67946.0
2019-10-09 11:10:00,41.1,41.2,41.08,41.17,38381.0,37.4432,37.5343,37.4249,37.5069,38381.0
2019-10-09 11:20:00,41.16,41.32,41.16,41.29,292800.0,37.4978,37.6436,37.4978,37.6163,292800.0
2019-10-09 11:30:00,41.3,41.39,41.27,41.37,166586.0,37.6254,37.7074,37.598,37.6891,166586.0
2019-10-09 11:40:00,41.37,41.41,41.34,41.39,72457.0,37.6891,37.7256,37.6618,37.7074,72457.0
2019-10-09 11:50:00,41.4,41.41,41.29,41.3,98387.0,37.7165,37.7256,37.6163,37.6254,98387.0
2019-10-09 12:00:00,41.3,41.4,41.3,41.38,63486.0,37.6254,37.7165,37.6254,37.6983,63486.0
2019-10-09 12:10:00,41.37,41.39,41.35,41.37,44315.0,37.6891,37.7074,37.6709,37.6891,44315.0
2019-10-09 12:20:00,41.37,41.38,41.29,41.31,36161.0,37.6891,37.6983,37.6163,37.6345,36161.0
2019-10-09 12:30:00,41.31,41.33,41.27,41.28,22979.0,37.6345,37.6527,37.598,37.6072,22979.0
2019-10-09 12:40:00,41.28,41.28,41.23,41.26,28959.0,37.6072,37.6072,37.5616,37.5889,28959.0
2019-10-09 12:50:00,41.26,41.26,41.2,41.24,16723.0,37.5889,37.5889,37.5343,37.5707,16723.0
2019-10-09 13:00:00,41.24,41.31,41.15,41.16,54803.0,37.5707,37.6345,37.4887,37.4978,54803.0
2019-10-09 13:10:00,41.16,41.19,41.1,41.1,19875.0,37.4978,37.5252,37.4432,37.4432,19875.0
2019-10-09 13:20:00,41.09,41.12,41.08,41.11,56587.0,37.4341,37.4614,37.4249,37.4523,56587.0
2019-10-09 13:30:00,41.13,41.16,41.12,41.14,33106.0,37.4705,37.4978,37.4614,37.4796,33106.0
2019-10-09 13:40:00,41.14,41.17,41.1,41.16,39448.0,37.4796,37.5069,37.4432,37.4978,39448.0
2019-10-09 13:50:00,41.17,41.19,41.15,41.18,17412.0,37.5069,37.5252,37.4887,37.5161,17412.0
2019-10-09 14:00:00,41.18,41.21,41.11,41.13,21573.0,37.5161,37.5434,37.4523,37.4705,21573.0
2019-10-09 14:10:00,41.15,41.21,41.14,41.19,29101.0,37.4887,37.5434,37.4796,37.5252,29101.0
2019-10-09 14:20:00,41.18,41.2,41.15,41.15,28839.0,37.5161,37.5343,37.4887,37.4887,28839.0
2019-10-09 14:30:00,41.15,41.2,41.14,41.19,33780.0,37.4887,37.5343,37.4796,37.5252,33780.0
2019-10-09 14:40:00,41.19,41.24,41.18,41.21,63726.0,37.5252,37.5707,37.5161,37.5434,63726.0
2019-10-09 14:50:00,41.22,41.25,41.21,41.24,39714.0,37.5525,37.5798,37.5434,37.5707,39714.0
2019-10-09 15:00:00,41.23,41.27,41.22,41.23,42929.0,37.5616,37.598,37.5525,37.5616,42929.0
2019-10-09 15:10:00,41.23,41.24,41.2,41.21,41065.0,37.5616,37.5707,37.5343,37.5434,41065.0
2019-10-09 15:20:00,41.2,41.24,41.19,41.23,39699.0,37.5343,37.5707,37.5252,37.5616,39699.0
2019-10-09 15:30:00,41.23,41.27,41.23,41.26,44851.0,37.5616,37.598,37.5616,37.5889,44851.0
2019-10-09 15:40:00,41.26,41.26,41.09,41.14,129368.0,37.5889,37.5889,37.4341,37.4796,129368.0
2019-10-09 15:50:00,41.14,41.22,41.12,41.13,220772.0,37.4796,37.5525,37.4614,37.4705,220772.0
2019-10-10 09:30:00,41.19,41.54,41.19,41.48,274195.0,37.5252,37.844,37.5252,37.7894,274195.0
2019-10-10 09:40:00,41.48,41.56,41.44,41.54,424882.0,37.7894,37.8622,37.7529,37.844,424882.0
2019-10-10 09:50:00,41.51,41.69,41.51,41.66,332616.0,37.8167,37.9807,37.8167,37.9533,332616.0
2019-10-10 10:00:00,41.66,41.68,41.47,41.47,295448.0,37.9533,37.9716,37.7802,37.7802,295448.0
2019-10-10 10:10:00,41.47,41.52,41.44,41.48,216183.0,37.7802,37.8258,37.7529,37.7894,216183.0
2019-10-10 10:20:00,41.48,41.53,41.39,41.4,186865.0,37.7894,37.8349,37.7074,37.7165,186865.0
2019-10-10 10:30:00,41.4,41.44,41.33,41.37,272928.0,37.7165,37.7529,37.6527,37.6891,272928.0
2019-10-10 10:40:00,41.38,41.46,41.37,41.42,203668.0,37.6983,37.7711,37.6891,37.7347,203668.0
2019-10-10 10:50:00,41.43,41.5,41.41,41.48,137400.0,37.7438,37.8076,37.7256,37.7894,137400.0
2019-10-10 11:00:00,41.48,41.54,41.47,41.52,141690.0,37.7894,37.844,37.7802,37.8258,141690.0
2019-10-10 11:10:00,41.53,41.54,41.49,41.5,135754.0,37.8349,37.844,37.7985,37.8076,135754.0
2019-10-10 11:20:00,41.5,41.51,41.41,41.43,102677.0,37.8076,37.8167,37.7256,37.7438,102677.0
2019-10-10 11:30:00,41.43,41.5,41.42,41.49,91744.0,37.7438,37.8076,37.7347,37.7985,91744.0
2019-10-10 11:40:00,41.49,41.5,41.43,41.44,190650.0,37.7985,37.8076,37.7438,37.7529,190650.0
2019-10-10 11:50:00,41.44,41.46,41.42,41.44,80313.0,37.7529,37.7711,37.7347,37.7529,80313.0
2019-10-10 12:00:00,41.45,41.45,41.39,41.39,21249.0,37.762,37.762,37.7074,37.7074,21249.0
2019-10-10 12:10:00,41.39,41.44,41.37,41.37,61776.0,37.7074,37.7529,37.6891,37.6891,61776.0
2019-10-10 12:20:00,41.37,41.38,41.34,41.35,39525.0,37.6891,37.6983,37.6618,37.6709,39525.0
2019-10-10 12:30:00,41.35,41.36,41.26,41.27,121608.0,37.6709,37.68,37.5889,37.598,121608.0
2019-10-10 12:40:00,41.26,41.33,41.26,41.28,36868.0,37.5889,37.6527,37.5889,37.6072,36868.0
2019-10-10 12:50:00,41.27,41.32,41.25,41.32,38603.0,37.598,37.6436,37.5798,37.6436,38603.0
2019-10-10 13:00:00,41.32,41.34,41.29,41.34,27416.0,37.6436,37.6618,37.6163,37.6618,27416.0
2019-10-10 13:10:00,41.33,41.35,41.32,41.33,21984.0,37.6527,37.6709,37.6436,37.6527,21984.0
2019-10-10 13:20:00,41.34,41.36,41.33,41.34,27383.0,37.6618,37.68,37.6527,37.6618,27383.0
2019-10-10 13:30:00,41.33,41.33,41.28,41.31,70066.0,37.6527,37.6527,37.6072,37.6345,70066.0
2019-10-10 13:40:00,41.32,41.39,41.32,41.38,21887.0,37.6436,37.7074,37.6436,37.6983,21887.0
2019-10-10 13:50:00,41.39,41.5,41.38,41.46,47164.0,37.7074,37.8076,37.6983,37.7711,47164.0
2019-10-10 14:00:00,41.46,41.5,41.28,41.37,140931.0,37.7711,37.8076,37.6072,37.6891,140931.0
2019-10-10 14:10:00,41.37,41.5,41.36,41.48,95277.0,37.6891,37.8076,37.68,37.7894,95277.0
2019-10-10 14:20:00,41.48,41.5,41.42,41.44,30060.0,37.7894,37.8076,37.7347,37.7529,30060.0
2019-10-10 14:30:00,41.44,41.49,41.44,41.44,22271.0,37.7529,37.7985,37.7529,37.7529,22271.0
2019-10-10 14:40:00,41.43,41.44,41.37,41.42,68808.0,37.7438,37.7529,37.6891,37.7347,68808.0
2019-10-10 14:50:00,41.42,41.46,41.4,41.45,45997.0,37.7347,37.7711,37.7165,37.762,45997.0
2019-10-10 15:00:00,41.45,41.49,41.43,41.48,25544.0,37.762,37.7985,37.7438,37.7894,25544.0
2019-10-10 15:10:00,41.48,41.56,41.46,41.55,135702.0,37.7894,37.8622,37.7711,37.8531,135702.0
2019-10-10 15:20:00,41.56,41.58,41.54,41.55,38483.0,37.8622,37.8805,37.844,37.8531,38483.0
2019-10-10 15:30:00,41.56,41.58,41.52,41.53,78517.0,37.8622,37.8805,37.8258,37.8349,78517.0
2019-10-10 15:40:00,41.53,41.57,41.51,41.56,107555.0,37.8349,37.8714,37.8167,37.8622,107555.0
2019-10-10 15:50:00,41.56,41.59,41.51,41.54,286555.0,37.8622,37.8896,37.8167,37.844,286555.0
2019-10-11 09:30:00,42.09,42.52,42.09,42.49,799412.0,38.3451,38.7368,38.3451,38.7095,799412.0
2019-10-11 09:40:00,42.49,42.67,42.42,42.59,746174.0,38.7095,38.8735,38.6457,38.8006,746174.0
2019-10-11 09:50:00,42.59,42.63,42.43,42.51,679867.0,38.8006,38.837,38.6548,38.7277,679867.0
2019-10-11 10:00:00,42.52,42.75,42.51,42.74,691998.0,38.7368,38.9464,38.7277,38.9373,691998.0
2019-10-11 10:10:00,42.75,42.79,42.68,42.74,328110.0,38.9464,38.9828,38.8826,38.9373,328110.0
2019-10-11 10:20:00,42.74,42.82,42.72,42.8,254587.0,38.9373,39.0101,38.919,38.9919,254587.0
2019-10-11 10:30:00,42.8,43.0,42.8,42.89,520153.0,38.9919,39.1741,38.9919,39.0739,520153.0
2019-10-11 10:40:00,42.9,42.92,42.84,42.88,120025.0,39.083,39.1012,39.0284,39.0648,120025.0
2019-10-11 10:50:00,42.87,42.9,42.83,42.9,138146.0,39.0557,39.083,39.0192,39.083,138146.0
2019-10-11 11:00:00,42.9,43.04,42.89,43.01,547638.0,39.083,39.2106,39.0739,39.1832,547638.0
2019-10-11 11:10:00,43.0,43.01,42.89,42.97,164086.0,39.1741,39.1832,39.0739,39.1468,164086.0
2019-10-11 11:20:00,42.95,42.98,42.85,42.88,197779.0,39.1286,39.1559,39.0375,39.0648,197779.0
2019-10-11 11:30:00,42.88,42.92,42.83,42.84,178602.0,39.0648,39.1012,39.0192,39.0284,178602.0
2019-10-11 11:40:00,42.85,42.88,42.66,42.68,293382.0,39.0375,39.0648,38.8644,38.8826,293382.0
2019-10-11 11:50:00,42.68,42.71,42.53,42.54,221980.0,38.8826,38.9099,38.7459,38.755,221980.0
2019-10-11 12:00:00,42.54,42.56,42.44,42.48,284108.0,38.755,38.7733,38.6639,38.7004,284108.0
2019-10-11 12:10:00,42.47,42.52,42.45,42.49,102820.0,38.6913,38.7368,38.6731,38.7095,102820.0
2019-10-11 12:20:00,42.5,42.6,42.49,42.59,51445.0,38.7186,38.8097,38.7095,38.8006,51445.0
2019-10-11 12:30:00,42.59,42.59,42.35,42.49,129938.0,38.8006,38.8006,38.582,38.7095,129938.0
2019-10-11 12:40:00,42.48,42.51,42.44,42.48,36585.0,38.7004,38.7277,38.6639,38.7004,36585.0
2019-10-11 12:50:00,42.49,42.6,42.48,42.6,271870.0,38.7095,38.8097,38.7004,38.8097,271870.0
2019-10-11 13:00:00,42.59,42.6,42.55,42.56,32308.0,38.8006,38.8097,38.7642,38.7733,32308.0
2019-10-11 13:10:00,42.56,42.62,42.55,42.58,72739.0,38.7733,38.8279,38.7642,38.7915,72739.0
2019-10-11 13:20:00,42.58,42.72,42.56,42.61,75267.0,38.7915,38.919,38.7733,38.8188,75267.0
2019-10-11 13:30:00,42.62,42.78,42.58,42.77,171190.0,38.8279,38.9737,38.7915,38.9646,171190.0
2019-10-11 13:40:00,42.77,42.83,42.77,42.82,73323.0,38.9646,39.0192,38.9646,39.0101,73323.0
2019-10-11 13:50:00,42.82,42.87,42.78,42.84,137024.0,39.0101,39.0557,38.9737,39.0284,137024.0
2019-10-11 14:00:00,42.84,42.86,42.82,42.84,127600.0,39.0284,39.0466,39.0101,39.0284,127600.0
2019-10-11 14:10:00,42.83,42.84,42.69,42.73,182392.0,39.0192,39.0284,38.8917,38.9281,182392.0
2019-10-11 14:20:00,42.73,42.78,42.71,42.76,308465.0,38.9281,38.9737,38.9099,38.9555,308465.0
2019-10-11 14:30:00,42.76,42.79,42.72,42.77,180974.0,38.9555,38.9828,38.919,38.9646,180974.0
2019-10-11 14:40:00,42.78,42.84,42.75,42.8,103581.0,38.9737,39.0284,38.9464,38.9919,103581.0
2019-10-11 14:50:00,42.8,42.81,42.76,42.8,83545.0,38.9919,39.001,38.9555,38.9919,83545.0
2019-10-11 15:00:00,42.79,42.82,42.76,42.81,60142.0,38.9828,39.0101,38.9555,39.001,60142.0
2019-10-11 15:10:00,42.8,42.84,42.8,42.82,93821.0,38.9919,39.0284,38.9919,39.0101,93821.0
2019-10-11 15:20:00,42.82,42.87,42.81,42.85,97800.0,39.0101,39.0557,39.001,39.0375,97800.0
2019-10-11 15:30:00,42.85,42.85,42.76,42.85,299706.0,39.0375,39.0375,38.9555,39.0375,299706.0
2019-10-11 15:40:00,42.85,42.86,42.63,42.66,551308.0,39.0375,39.0466,38.837,38.8644,551308.0
2019-10-11 15:50:00,42.66,42.68,42.47,42.48,927184.0,38.8644,38.8826,38.6913,38.7004,927184.0
2019-10-14 09:30:00,42.31,42.43,42.01,42.02,269283.0,38.5455,38.6548,38.2722,38.2813,269283.0
2019-10-14 09:40:00,42.01,42.1,41.94,41.98,124705.0,38.2722,38.3542,38.2084,38.2449,124705.0
2019-10-14 09:50:00,41.98,41.99,41.83,41.88,378026.0,38.2449,38.254,38.1082,38.1538,378026.0
2019-10-14 10:00:00,41.89,42.0,41.86,41.99,179784.0,38.1629,38.2631,38.1355,38.254,179784.0
2019-10-14 10:10:00,41.99,42.0,41.85,41.85,97933.0,38.254,38.2631,38.1264,38.1264,97933.0
2019-10-14 10:20:00,41.86,41.87,41.69,41.7,333726.0,38.1355,38.1447,37.9807,37.9898,333726.0
2019-10-14 10:30:00,41.7,41.82,41.7,41.82,209591.0,37.9898,38.0991,37.9898,38.0991,209591.0
2019-10-14 10:40:00,41.82,41.86,41.77,41.84,50222.0,38.0991,38.1355,38.0536,38.1173,50222.0
2019-10-14 10:50:00,41.84,41.97,41.84,41.97,81838.0,38.1173,38.2358,38.1173,38.2358,81838.0
2019-10-14 11:00:00,41.97,42.01,41.89,41.9,117802.0,38.2358,38.2722,38.1629,38.172,117802.0
2019-10-14 11:10:00,41.9,41.95,41.87,41.92,186775.0,38.172,38.2175,38.1447,38.1902,186775.0
2019-10-14 11:20:00,41.91,42.01,41.89,42.01,54677.0,38.1811,38.2722,38.1629,38.2722,54677.0
2019-10-14 11:30:00,42.0,42.05,42.0,42.03,60692.0,38.2631,38.3086,38.2631,38.2904,60692.0
2019-10-14 11:40:00,42.04,42.11,42.03,42.11,27174.0,38.2995,38.3633,38.2904,38.3633,27174.0
2019-10-14 11:50:00,42.1,42.14,42.08,42.12,60850.0,38.3542,38.3906,38.336,38.3724,60850.0
2019-10-14 12:00:00,42.11,42.17,42.11,42.14,54332.0,38.3633,38.418,38.3633,38.3906,54332.0
2019-10-14 12:10:00,42.14,42.25,42.13,42.2,162659.0,38.3906,38.4908,38.3815,38.4453,162659.0
2019-10-14 12:20:00,42.21,42.21,42.11,42.12,56638.0,38.4544,38.4544,38.3633,38.3724,56638.0
2019-10-14 12:30:00,42.11,42.12,42.09,42.11,38607.0,38.3633,38.3724,38.3451,38.3633,38607.0
2019-10-14 12:40:00,42.11,42.13,42.11,42.12,29282.0,38.3633,38.3815,38.3633,38.3724,29282.0
2019-10-14 12:50:00,42.12,42.16,42.07,42.08,52460.0,38.3724,38.4089,38.3269,38.336,52460.0
2019-10-14 13:00:00,42.08,42.11,42.07,42.09,38716.0,38.336,38.3633,38.3269,38.3451,38716.0
2019-10-14 13:10:00,42.09,42.12,42.07,42.12,51164.0,38.3451,38.3724,38.3269,38.3724,51164.0
2019-10-14 13:20:00,42.12,42.14,42.1,42.11,44805.0,38.3724,38.3906,38.3542,38.3633,44805.0
2019-10-14 13:30:00,42.11,42.11,42.06,42.09,78858.0,38.3633,38.3633,38.3178,38.3451,78858.0
2019-10-14 13:40:00,42.1,42.13,42.09,42.11,49916.0,38.3542,38.3815,38.3451,38.3633,49916.0
2019-10-14 13:50:00,42.11,42.13,42.09,42.1,51052.0,38.3633,38.3815,38.3451,38.3542,51052.0
2019-10-14 14:00:00,42.1,42.12,42.06,42.08,60617.0,38.3542,38.3724,38.3178,38.336,60617.0
2019-10-14 14:10:00,42.08,42.1,42.07,42.07,40687.0,38.336,38.3542,38.3269,38.3269,40687.0
2019-10-14 14:20:00,42.07,42.11,42.07,42.09,83418.0,38.3269,38.3633,38.3269,38.3451,83418.0
2019-10-14 14:30:00,42.09,42.12,42.09,42.1,67687.0,38.3451,38.3724,38.3451,38.3542,67687.0
2019-10-14 14:40:00,42.1,42.11,42.07,42.09,51974.0,38.3542,38.3633,38.3269,38.3451,51974.0
2019-10-14 14:50:00,42.08,42.08,42.03,42.03,74221.0,38.336,38.336,38.2904,38.2904,74221.0
2019-10-14 15:00:00,42.03,42.06,42.02,42.05,58913.0,38.2904,38.3178,38.2813,38.3086,58913.0
2019-10-14 15:10:00,42.05,42.07,42.03,42.05,67611.0,38.3086,38.3269,38.2904,38.3086,67611.0
2019-10-14 15:20:00,42.05,42.09,42.04,42.07,77636.0,38.3086,38.3451,38.2995,38.3269,77636.0
2019-10-14 15:30:00,42.07,42.07,42.03,42.04,119553.0,38.3269,38.3269,38.2904,38.2995,119553.0
2019-10-14 15:40:00,42.04,42.04,42.0,42.0,119721.0,38.2995,38.2995,38.2631,38.2631,119721.0
2019-10-14 15:50:00,42.01,42.05,41.99,42.03,502674.0,38.2722,38.3086,38.254,38.2904,502674.0
2019-10-15 09:30:00,42.24,42.24,42.02,42.08,82384.0,38.4817,38.4817,38.2813,38.336,82384.0
2019-10-15 09:40:00,42.1,42.27,42.05,42.25,72391.0,38.3542,38.5091,38.3086,38.4908,72391.0
2019-10-15 09:50:00,42.24,42.24,42.14,42.22,45568.0,38.4817,38.4817,38.3906,38.4635,45568.0
2019-10-15 10:00:00,42.22,42.29,42.22,42.27,26371.0,38.4635,38.5273,38.4635,38.5091,26371.0
2019-10-15 10:10:00,42.27,42.4,42.25,42.38,39304.0,38.5091,38.6275,38.4908,38.6093,39304.0
2019-10-15 10:20:00,42.38,42.57,42.37,42.52,75443.0,38.6093,38.7824,38.6002,38.7368,75443.0
2019-10-15 10:30:00,42.53,42.66,42.51,42.63,72725.0,38.7459,38.8644,38.7277,38.837,72725.0
2019-10-15 10:40:00,42.64,42.7,42.64,42.66,78676.0,38.8461,38.9008,38.8461,38.8644,78676.0
2019-10-15 10:50:00,42.67,42.76,42.67,42.71,364976.0,38.8735,38.9555,38.8735,38.9099,364976.0
2019-10-15 11:00:00,42.71,42.75,42.68,42.69,194158.0,38.9099,38.9464,38.8826,38.8917,194158.0
2019-10-15 11:10:00,42.68,42.7,42.63,42.65,81412.0,38.8826,38.9008,38.837,38.8553,81412.0
2019-10-15 11:20:00,42.66,42.66,42.6,42.64,53726.0,38.8644,38.8644,38.8097,38.8461,53726.0
2019-10-15 11:30:00,42.63,42.65,42.57,42.58,52917.0,38.837,38.8553,38.7824,38.7915,52917.0
2019-10-15 11:40:00,42.58,42.64,42.56,42.63,60585.0,38.7915,38.8461,38.7733,38.837,60585.0
2019-10-15 11:50:00,42.63,42.74,42.63,42.69,34063.0,38.837,38.9373,38.837,38.8917,34063.0
2019-10-15 12:00:00,42.7,42.78,42.7,42.75,72043.0,38.9008,38.9737,38.9008,38.9464,72043.0
2019-10-15 12:10:00,42.75,42.81,42.75,42.79,73382.0,38.9464,39.001,38.9464,38.9828,73382.0
2019-10-15 12:20:00,42.79,42.81,42.75,42.78,111149.0,38.9828,39.001,38.9464,38.9737,111149.0
2019-10-15 12:30:00,42.78,42.82,42.78,42.8,41669.0,38.9737,39.0101,38.9737,38.9919,41669.0
2019-10-15 12:40:00,42.8,42.83,42.78,42.82,46651.0,38.9919,39.0192,38.9737,39.0101,46651.0
2019-10-15 12:50:00,42.81,42.88,42.79,42.85,43306.0,39.001,39.0648,38.9828,39.0375,43306.0
2019-10-15 13:00:00,42.86,42.86,42.8,42.82,71845.0,39.0466,39.0466,38.9919,39.0101,71845.0
2019-10-15 13:10:00,42.82,42.85,42.79,42.8,88324.0,39.0101,39.0375,38.9828,38.9919,88324.0
2019-10-15 13:20:00,42.8,42.82,42.76,42.77,64056.0,38.9919,39.0101,38.9555,38.9646,64056.0
2019-10-15 13:30:00,42.77,42.84,42.76,42.84,124148.0,38.9646,39.0284,38.9555,39.0284,124148.0
2019-10-15 13:40:00,42.85,42.86,42.83,42.84,40595.0,39.0375,39.0466,39.0192,39.0284,40595.0
2019-10-15 13:50:00,42.85,42.87,42.8,42.8,44005.0,39.0375,39.0557,38.9919,38.9919,44005.0
2019-10-15 14:00:00,42.8,42.8,42.74,42.77,31377.0,38.9919,38.9919,38.9373,38.9646,31377.0
2019-10-15 14:10:00,42.77,42.8,42.73,42.8,62397.0,38.9646,38.9919,38.9281,38.9919,62397.0
2019-10-15 14:20:00,42.79,42.8,42.73,42.74,108871.0,38.9828,38.9919,38.9281,38.9373,108871.0
2019-10-15 14:30:00,42.74,42.75,42.67,42.68,69404.0,38.9373,38.9464,38.8735,38.8826,69404.0
2019-10-15 14:40:00,42.68,42.72,42.65,42.68,270643.0,38.8826,38.919,38.8553,38.8826,270643.0
2019-10-15 14:50:00,42.68,42.68,42.63,42.65,125074.0,38.8826,38.8826,38.837,38.8553,125074.0
2019-10-15 15:00:00,42.65,42.65,42.57,42.58,109844.0,38.8553,38.8553,38.7824,38.7915,109844.0
2019-10-15 15:10:00,42.59,42.6,42.56,42.59,107971.0,38.8006,38.8097,38.7733,38.8006,107971.0
2019-10-15 15:20:00,42.59,42.63,42.56,42.62,91910.0,38.8006,38.837,38.7733,38.8279,91910.0
2019-10-15 15:30:00,42.62,42.64,42.55,42.57,95886.0,38.8279,38.8461,38.7642,38.7824,95886.0
2019-10-15 15:40:00,42.58,42.58,42.54,42.55,232195.0,38.7915,38.7915,38.755,38.7642,232195.0
2019-10-15 15:50:00,42.55,42.57,42.52,42.55,608214.0,38.7642,38.7824,38.7368,38.7642,608214.0
2019-10-16 09:30:00,42.43,42.81,42.39,42.72,192027.0,38.6548,39.001,38.6184,38.919,192027.0
2019-10-16 09:40:00,42.71,42.87,42.69,42.79,247409.0,38.9099,39.0557,38.8917,38.9828,247409.0
2019-10-16 09:50:00,42.79,42.79,42.57,42.6,261643.0,38.9828,38.9828,38.7824,38.8097,261643.0
2019-10-16 10:00:00,42.59,42.67,42.58,42.63,72407.0,38.8006,38.8735,38.7915,38.837,72407.0
2019-10-16 10:10:00,42.63,42.77,42.63,42.77,39221.0,38.837,38.9646,38.837,38.9646,39221.0
2019-10-16 10:20:00,42.77,42.81,42.7,42.8,47845.0,38.9646,39.001,38.9008,38.9919,47845.0
2019-10-16 10:30:00,42.81,42.92,42.8,42.89,176682.0,39.001,39.1012,38.9919,39.0739,176682.0
2019-10-16 10:40:00,42.89,42.91,42.79,42.81,138181.0,39.0739,39.0921,38.9828,39.001,138181.0
2019-10-16 10:50:00,42.82,42.9,42.81,42.89,39968.0,39.0101,39.083,39.001,39.0739,39968.0
2019-10-16 11:00:00,42.88,42.91,42.86,42.87,45614.0,39.0648,39.0921,39.0466,39.0557,45614.0
2019-10-16 11:10:00,42.87,42.88,42.78,42.81,57767.0,39.0557,39.0648,38.9737,39.001,57767.0
2019-10-16 11:20:00,42.81,42.81,42.75,42.77,69803.0,39.001,39.001,38.9464,38.9646,69803.0
2019-10-16 11:30:00,42.77,42.85,42.76,42.84,70934.0,38.9646,39.0375,38.9555,39.0284,70934.0
2019-10-16 11:40:00,42.84,42.89,42.83,42.89,17128.0,39.0284,39.0739,39.0192,39.0739,17128.0
2019-10-16 11:50:00,42.89,42.89,42.84,42.88,27031.0,39.0739,39.0739,39.0284,39.0648,27031.0
2019-10-16 12:00:00,42.89,42.94,42.88,42.93,36057.0,39.0739,39.1195,39.0648,39.1103,36057.0
2019-10-16 12:10:00,42.93,42.93,42.88,42.88,18842.0,39.1103,39.1103,39.0648,39.0648,18842.0
2019-10-16 12:20:00,42.87,42.88,42.83,42.87,19828.0,39.0557,39.0648,39.0192,39.0557,19828.0
2019-10-16 12:30:00,42.87,42.89,42.86,42.89,15395.0,39.0557,39.0739,39.0466,39.0739,15395.0
2019-10-16 12:40:00,42.87,42.88,42.8,42.83,15348.0,39.0557,39.0648,38.9919,39.0192,15348.0
2019-10-16 12:50:00,42.82,42.82,42.76,42.81,15998.0,39.0101,39.0101,38.9555,39.001,15998.0
2019-10-16 13:00:00,42.81,42.84,42.8,42.81,12924.0,39.001,39.0284,38.9919,39.001,12924.0
2019-10-16 13:10:00,42.81,42.81,42.75,42.75,26388.0,39.001,39.001,38.9464,38.9464,26388.0
2019-10-16 13:20:00,42.75,42.76,42.73,42.75,44964.0,38.9464,38.9555,38.9281,38.9464,44964.0
2019-10-16 13:30:00,42.75,42.8,42.75,42.77,36955.0,38.9464,38.9919,38.9464,38.9646,36955.0
2019-10-16 13:40:00,42.75,42.76,42.7,42.72,47109.0,38.9464,38.9555,38.9008,38.919,47109.0
2019-10-16 13:50:00,42.72,42.72,42.69,42.7,18069.0,38.919,38.919,38.8917,38.9008,18069.0
2019-10-16 14:00:00,42.71,42.73,42.7,42.73,10799.0,38.9099,38.9281,38.9008,38.9281,10799.0
2019-10-16 14:10:00,42.73,42.79,42.73,42.79,16363.0,38.9281,38.9828,38.9281,38.9828,16363.0
2019-10-16 14:20:00,42.79,42.81,42.73,42.73,12506.0,38.9828,39.001,38.9281,38.9281,12506.0
2019-10-16 14:30:00,42.73,42.8,42.73,42.8,14526.0,38.9281,38.9919,38.9281,38.9919,14526.0
2019-10-16 14:40:00,42.8,42.83,42.78,42.81,42939.0,38.9919,39.0192,38.9737,39.001,42939.0
2019-10-16 14:50:00,42.81,42.82,42.8,42.8,31306.0,39.001,39.0101,38.9919,38.9919,31306.0
2019-10-16 15:00:00,42.8,42.81,42.77,42.78,19877.0,38.9919,39.001,38.9646,38.9737,19877.0
2019-10-16 15:10:00,42.78,42.79,42.74,42.78,31909.0,38.9737,38.9828,38.9373,38.9737,31909.0
2019-10-16 15:20:00,42.78,42.8,42.76,42.79,132637.0,38.9737,38.9919,38.9555,38.9828,132637.0
2019-10-16 15:30:00,42.79,42.81,42.77,42.78,60475.0,38.9828,39.001,38.9646,38.9737,60475.0
2019-10-16 15:40:00,42.78,42.81,42.77,42.79,224933.0,38.9737,39.001,38.9646,38.9828,224933.0
2019-10-16 15:50:00,42.79,42.81,42.77,42.78,303758.0,38.9828,39.001,38.9646,38.9737,303758.0
2019-10-17 09:30:00,43.0,43.16,42.89,43.15,145227.0,39.1741,39.3199,39.0739,39.3108,145227.0
2019-10-17 09:40:00,43.15,43.29,43.12,43.24,200893.0,39.3108,39.4383,39.2834,39.3928,200893.0
2019-10-17 09:50:00,43.25,43.28,43.14,43.19,156455.0,39.4019,39.4292,39.3017,39.3472,156455.0
2019-10-17 10:00:00,43.19,43.19,43.1,43.15,518883.0,39.3472,39.3472,39.2652,39.3108,518883.0
2019-10-17 10:10:00,43.16,43.29,43.15,43.27,80850.0,39.3199,39.4383,39.3108,39.4201,80850.0
2019-10-17 10:20:00,43.28,43.35,43.23,43.24,92815.0,39.4292,39.493,39.3837,39.3928,92815.0
2019-10-17 10:30:00,43.24,43.24,43.15,43.19,65803.0,39.3928,39.3928,39.3108,39.3472,65803.0
2019-10-17 10:40:00,43.2,43.2,43.09,43.1,54992.0,39.3563,39.3563,39.2561,39.2652,54992.0
2019-10-17 10:50:00,43.1,43.14,43.05,43.09,57724.0,39.2652,39.3017,39.2197,39.2561,57724.0
2019-10-17 11:00:00,43.09,43.11,43.0,43.08,205421.0,39.2561,39.2743,39.1741,39.247,205421.0
2019-10-17 11:10:00,43.09,43.15,43.07,43.15,31734.0,39.2561,39.3108,39.2379,39.3108,31734.0
2019-10-17 11:20:00,43.14,43.21,43.13,43.2,31686.0,39.3017,39.3654,39.2926,39.3563,31686.0
2019-10-17 11:30:00,43.2,43.25,43.16,43.25,88414.0,39.3563,39.4019,39.3199,39.4019,88414.0
2019-10-17 11:40:00,43.24,43.26,43.18,43.2,33055.0,39.3928,39.411,39.3381,39.3563,33055.0
2019-10-17 11:50:00,43.19,43.2,43.11,43.14,37088.0,39.3472,39.3563,39.2743,39.3017,37088.0
2019-10-17 12:00:00,43.14,43.16,43.09,43.14,58523.0,39.3017,39.3199,39.2561,39.3017,58523.0
2019-10-17 12:10:00,43.14,43.14,43.05,43.06,44124.0,39.3017,39.3017,39.2197,39.2288,44124.0
2019-10-17 12:20:00,43.07,43.13,43.06,43.09,65710.0,39.2379,39.2926,39.2288,39.2561,65710.0
2019-10-17 12:30:00,43.1,43.15,43.09,43.14,30979.0,39.2652,39.3108,39.2561,39.3017,30979.0
2019-10-17 12:40:00,43.14,43.17,43.14,43.16,18456.0,39.3017,39.329,39.3017,39.3199,18456.0
2019-10-17 12:50:00,43.16,43.19,43.15,43.19,18475.0,39.3199,39.3472,39.3108,39.3472,18475.0
2019-10-17 13:00:00,43.19,43.2,43.15,43.16,28507.0,39.3472,39.3563,39.3108,39.3199,28507.0
2019-10-17 13:10:00,43.15,43.17,43.12,43.16,22414.0,39.3108,39.329,39.2834,39.3199,22414.0
2019-10-17 13:20:00,43.15,43.15,43.12,43.13,23299.0,39.3108,39.3108,39.2834,39.2926,23299.0
2019-10-17 13:30:00,43.13,43.18,43.13,43.18,19396.0,39.2926,39.3381,39.2926,39.3381,19396.0
2019-10-17 13:40:00,43.18,43.21,43.14,43.21,24240.0,39.3381,39.3654,39.3017,39.3654,24240.0
2019-10-17 13:50:00,43.21,43.22,43.18,43.2,14901.0,39.3654,39.3745,39.3381,39.3563,14901.0
2019-10-17 14:00:00,43.2,43.2,43.15,43.19,20199.0,39.3563,39.3563,39.3108,39.3472,20199.0
2019-10-17 14:10:00,43.2,43.23,43.19,43.22,23425.0,39.3563,39.3837,39.3472,39.3745,23425.0
2019-10-17 14:20:00,43.23,43.24,43.21,43.22,21453.0,39.3837,39.3928,39.3654,39.3745,21453.0
2019-10-17 14:30:00,43.22,43.26,43.2,43.26,23310.0,39.3745,39.411,39.3563,39.411,23310.0
2019-10-17 14:40:00,43.27,43.27,43.24,43.27,21133.0,39.4201,39.4201,39.3928,39.4201,21133.0
2019-10-17 14:50:00,43.27,43.31,43.26,43.31,36431.0,39.4201,39.4565,39.411,39.4565,36431.0
2019-10-17 15:00:00,43.31,43.32,43.28,43.28,39658.0,39.4565,39.4656,39.4292,39.4292,39658.0
2019-10-17 15:10:00,43.29,43.3,43.26,43.27,46891.0,39.4383,39.4474,39.411,39.4201,46891.0
2019-10-17 15:20:00,43.27,43.27,43.23,43.25,32086.0,39.4201,39.4201,39.3837,39.4019,32086.0
2019-10-17 15:30:00,43.25,43.29,43.25,43.26,54642.0,39.4019,39.4383,39.4019,39.411,54642.0
2019-10-17 15:40:00,43.26,43.29,43.26,43.27,133935.0,39.411,39.4383,39.411,39.4201,133935.0
2019-10-17 15:50:00,43.27,43.31,43.26,43.31,430314.0,39.4201,39.4565,39.411,39.4565,430314.0
2019-10-18 09:30:00,42.78,42.94,42.71,42.82,631156.0,38.9737,39.1195,38.9099,39.0101,631156.0
2019-10-18 09:40:00,42.83,42.83,42.68,42.83,155765.0,39.0192,39.0192,38.8826,39.0192,155765.0
2019-10-18 09:50:00,42.83,42.92,42.74,42.92,94212.0,39.0192,39.1012,38.9373,39.1012,94212.0
2019-10-18 10:00:00,42.92,42.93,42.81,42.85,103626.0,39.1012,39.1103,39.001,39.0375,103626.0
2019-10-18 10:10:00,42.86,42.89,42.75,42.76,125824.0,39.0466,39.0739,38.9464,38.9555,125824.0
2019-10-18 10:20:00,42.76,42.77,42.7,42.73,110037.0,38.9555,38.9646,38.9008,38.9281,110037.0
2019-10-18 10:30:00,42.73,42.76,42.66,42.72,101560.0,38.9281,38.9555,38.8644,38.919,101560.0
2019-10-18 10:40:00,42.71,42.74,42.68,42.71,43885.0,38.9099,38.9373,38.8826,38.9099,43885.0
2019-10-18 10:50:00,42.72,42.77,42.71,42.75,147862.0,38.919,38.9646,38.9099,38.9464,147862.0
2019-10-18 11:00:00,42.75,42.8,42.73,42.73,86317.0,38.9464,38.9919,38.9281,38.9281,86317.0
2019-10-18 11:10:00,42.73,42.88,42.73,42.85,90314.0,38.9281,39.0648,38.9281,39.0375,90314.0
2019-10-18 11:20:00,42.85,42.85,42.78,42.8,107913.0,39.0375,39.0375,38.9737,38.9919,107913.0
2019-10-18 11:30:00,42.8,42.82,42.73,42.77,96103.0,38.9919,39.0101,38.9281,38.9646,96103.0
2019-10-18 11:40:00,42.78,42.8,42.67,42.68,31488.0,38.9737,38.9919,38.8735,38.8826,31488.0
2019-10-18 11:50:00,42.68,42.69,42.6,42.6,45463.0,38.8826,38.8917,38.8097,38.8097,45463.0
2019-10-18 12:00:00,42.59,42.67,42.58,42.63,86601.0,38.8006,38.8735,38.7915,38.837,86601.0
2019-10-18 12:10:00,42.62,42.64,42.53,42.54,34840.0,38.8279,38.8461,38.7459,38.755,34840.0
2019-10-18 12:20:00,42.53,42.57,42.46,42.55,32475.0,38.7459,38.7824,38.6822,38.7642,32475.0
2019-10-18 12:30:00,42.55,42.69,42.54,42.67,69296.0,38.7642,38.8917,38.755,38.8735,69296.0
2019-10-18 12:40:00,42.67,42.76,42.66,42.73,80751.0,38.8735,38.9555,38.8644,38.9281,80751.0
2019-10-18 12:50:00,42.72,42.79,42.72,42.79,49469.0,38.919,38.9828,38.919,38.9828,49469.0
2019-10-18 13:00:00,42.79,42.81,42.75,42.79,47007.0,38.9828,39.001,38.9464,38.9828,47007.0
2019-10-18 13:10:00,42.79,42.81,42.76,42.79,23848.0,38.9828,39.001,38.9555,38.9828,23848.0
2019-10-18 13:20:00,42.79,42.81,42.76,42.77,57244.0,38.9828,39.001,38.9555,38.9646,57244.0
2019-10-18 13:30:00,42.77,42.8,42.76,42.8,36009.0,38.9646,38.9919,38.9555,38.9919,36009.0
2019-10-18 13:40:00,42.8,42.85,42.79,42.84,17704.0,38.9919,39.0375,38.9828,39.0284,17704.0
2019-10-18 13:50:00,42.84,42.86,42.84,42.86,35655.0,39.0284,39.0466,39.0284,39.0466,35655.0
2019-10-18 14:00:00,42.86,42.87,42.81,42.84,84065.0,39.0466,39.0557,39.001,39.0284,84065.0
2019-10-18 14:10:00,42.84,42.87,42.81,42.86,38465.0,39.0284,39.0557,39.001,39.0466,38465.0
2019-10-18 14:20:00,42.86,42.91,42.85,42.9,30389.0,39.0466,39.0921,39.0375,39.083,30389.0
2019-10-18 14:30:00,42.89,42.89,42.85,42.86,25074.0,39.0739,39.0739,39.0375,39.0466,25074.0
2019-10-18 14:40:00,42.85,42.86,42.79,42.8,42813.0,39.0375,39.0466,38.9828,38.9919,42813.0
2019-10-18 14:50:00,42.79,42.85,42.79,42.85,115681.0,38.9828,39.0375,38.9828,39.0375,115681.0
2019-10-18 15:00:00,42.85,42.88,42.84,42.85,152835.0,39.0375,39.0648,39.0284,39.0375,152835.0
2019-10-18 15:10:00,42.85,42.88,42.83,42.85,341028.0,39.0375,39.0648,39.0192,39.0375,341028.0
2019-10-18 15:20:00,42.85,42.87,42.81,42.81,151586.0,39.0375,39.0557,39.001,39.001,151586.0
2019-10-18 15:30:00,42.82,42.84,42.8,42.8,247971.0,39.0101,39.0284,38.9919,38.9919,247971.0
2019-10-18 15:40:00,42.8,42.81,42.76,42.77,239019.0,38.9919,39.001,38.9555,38.9646,239019.0
2019-10-18 15:50:00,42.78,42.81,42.72,42.72,930946.0,38.9737,39.001,38.919,38.919,930946.0
2019-10-21 09:30:00,43.07,43.52,43.07,43.48,311887.0,39.2379,39.6479,39.2379,39.6114,311887.0
2019-10-21 09:40:00,43.49,43.53,43.29,43.32,242509.0,39.6205,39.657,39.4383,39.4656,242509.0
2019-10-21 09:50:00,43.33,43.44,43.21,43.21,306984.0,39.4748,39.575,39.3654,39.3654,306984.0
2019-10-21 10:00:00,43.22,43.28,43.07,43.13,211070.0,39.3745,39.4292,39.2379,39.2926,211070.0
2019-10-21 10:10:00,43.13,43.17,43.09,43.17,110425.0,39.2926,39.329,39.2561,39.329,110425.0
2019-10-21 10:20:00,43.17,43.24,43.15,43.23,99469.0,39.329,39.3928,39.3108,39.3837,99469.0
2019-10-21 10:30:00,43.23,43.24,43.17,43.23,77154.0,39.3837,39.3928,39.329,39.3837,77154.0
2019-10-21 10:40:00,43.23,43.25,43.19,43.19,108440.0,39.3837,39.4019,39.3472,39.3472,108440.0
2019-10-21 10:50:00,43.19,43.21,43.14,43.14,188527.0,39.3472,39.3654,39.3017,39.3017,188527.0
2019-10-21 11:00:00,43.15,43.2,43.13,43.2,70944.0,39.3108,39.3563,39.2926,39.3563,70944.0
2019-10-21 11:10:00,43.21,43.25,43.18,43.18,63423.0,39.3654,39.4019,39.3381,39.3381,63423.0
2019-10-21 11:20:00,43.17,43.22,43.16,43.21,79858.0,39.329,39.3745,39.3199,39.3654,79858.0
2019-10-21 11:30:00,43.21,43.23,43.16,43.21,97789.0,39.3654,39.3837,39.3199,39.3654,97789.0
2019-10-21 11:40:00,43.21,43.32,43.2,43.3,130453.0,39.3654,39.4656,39.3563,39.4474,130453.0
2019-10-21 11:50:00,43.3,43.32,43.27,43.31,64631.0,39.4474,39.4656,39.4201,39.4565,64631.0
2019-10-21 12:00:00,43.3,43.37,43.27,43.35,188744.0,39.4474,39.5112,39.4201,39.493,188744.0
2019-10-21 12:10:00,43.36,43.38,43.31,43.32,247820.0,39.5021,39.5203,39.4565,39.4656,247820.0
2019-10-21 12:20:00,43.32,43.33,43.29,43.31,273597.0,39.4656,39.4748,39.4383,39.4565,273597.0
2019-10-21 12:30:00,43.31,43.35,43.3,43.34,45241.0,39.4565,39.493,39.4474,39.4839,45241.0
2019-10-21 12:40:00,43.33,43.35,43.31,43.32,41002.0,39.4748,39.493,39.4565,39.4656,41002.0
2019-10-21 12:50:00,43.32,43.34,43.26,43.27,35821.0,39.4656,39.4839,39.411,39.4201,35821.0
2019-10-21 13:00:00,43.27,43.29,43.23,43.24,25509.0,39.4201,39.4383,39.3837,39.3928,25509.0
2019-10-21 13:10:00,43.23,43.23,43.17,43.19,32252.0,39.3837,39.3837,39.329,39.3472,32252.0
2019-10-21 13:20:00,43.19,43.2,43.13,43.15,58705.0,39.3472,39.3563,39.2926,39.3108,58705.0
2019-10-21 13:30:00,43.15,43.17,43.1,43.12,50622.0,39.3108,39.329,39.2652,39.2834,50622.0
2019-10-21 13:40:00,43.11,43.11,43.05,43.07,50223.0,39.2743,39.2743,39.2197,39.2379,50223.0
2019-10-21 13:50:00,43.07,43.13,43.04,43.12,35380.0,39.2379,39.2926,39.2106,39.2834,35380.0
2019-10-21 14:00:00,43.13,43.21,43.12,43.21,101556.0,39.2926,39.3654,39.2834,39.3654,101556.0
2019-10-21 14:10:00,43.21,43.24,43.21,43.23,82422.0,39.3654,39.3928,39.3654,39.3837,82422.0
2019-10-21 14:20:00,43.22,43.23,43.18,43.18,153519.0,39.3745,39.3837,39.3381,39.3381,153519.0
2019-10-21 14:30:00,43.19,43.23,43.18,43.22,76247.0,39.3472,39.3837,39.3381,39.3745,76247.0
2019-10-21 14:40:00,43.22,43.25,43.21,43.23,93372.0,39.3745,39.4019,39.3654,39.3837,93372.0
2019-10-21 14:50:00,43.23,43.27,43.22,43.26,71128.0,39.3837,39.4201,39.3745,39.411,71128.0
2019-10-21 15:00:00,43.26,43.29,43.25,43.26,134253.0,39.411,39.4383,39.4019,39.411,134253.0
2019-10-21 15:10:00,43.26,43.32,43.25,43.31,135829.0,39.411,39.4656,39.4019,39.4565,135829.0
2019-10-21 15:20:00,43.3,43.31,43.27,43.29,112526.0,39.4474,39.4565,39.4201,39.4383,112526.0
2019-10-21 15:30:00,43.28,43.31,43.27,43.27,181286.0,39.4292,39.4565,39.4201,39.4201,181286.0
2019-10-21 15:40:00,43.27,43.29,43.26,43.28,215219.0,39.4201,39.4383,39.411,39.4292,215219.0
2019-10-21 15:50:00,43.29,43.3,43.23,43.25,417899.0,39.4383,39.4474,39.3837,39.4019,417899.0
2019-10-22 09:30:00,43.38,43.45,43.16,43.18,123415.0,39.5203,39.5841,39.3199,39.3381,123415.0
2019-10-22 09:40:00,43.19,43.23,43.08,43.11,79759.0,39.3472,39.3837,39.247,39.2743,79759.0
2019-10-22 09:50:00,43.11,43.18,43.08,43.15,157064.0,39.2743,39.3381,39.247,39.3108,157064.0
2019-10-22 10:00:00,43.16,43.18,43.04,43.14,241090.0,39.3199,39.3381,39.2106,39.3017,241090.0
2019-10-22 10:10:00,43.14,43.18,43.1,43.18,167616.0,39.3017,39.3381,39.2652,39.3381,167616.0
2019-10-22 10:20:00,43.18,43.26,43.17,43.24,73896.0,39.3381,39.411,39.329,39.3928,73896.0
2019-10-22 10:30:00,43.24,43.33,43.24,43.33,33699.0,39.3928,39.4748,39.3928,39.4748,33699.0
2019-10-22 10:40:00,43.33,43.35,43.29,43.34,41920.0,39.4748,39.493,39.4383,39.4839,41920.0
2019-10-22 10:50:00,43.34,43.43,43.32,43.37,83495.0,39.4839,39.5659,39.4656,39.5112,83495.0
2019-10-22 11:00:00,43.36,43.44,43.34,43.44,234022.0,39.5021,39.575,39.4839,39.575,234022.0
2019-10-22 11:10:00,43.45,43.52,43.4,43.51,33068.0,39.5841,39.6479,39.5385,39.6387,33068.0
2019-10-22 11:20:00,43.51,43.59,43.5,43.59,126291.0,39.6387,39.7116,39.6296,39.7116,126291.0
2019-10-22 11:30:00,43.58,43.65,43.54,43.63,76432.0,39.7025,39.7663,39.6661,39.7481,76432.0
2019-10-22 11:40:00,43.64,43.66,43.61,43.63,49454.0,39.7572,39.7754,39.7298,39.7481,49454.0
2019-10-22 11:50:00,43.64,43.7,43.64,43.68,47482.0,39.7572,39.8118,39.7572,39.7936,47482.0
2019-10-22 12:00:00,43.69,43.77,43.69,43.76,228085.0,39.8027,39.8756,39.8027,39.8665,228085.0
2019-10-22 12:10:00,43.76,43.86,43.76,43.86,64427.0,39.8665,39.9576,39.8665,39.9576,64427.0
2019-10-22 12:20:00,43.86,43.86,43.78,43.82,163741.0,39.9576,39.9576,39.8847,39.9212,163741.0
2019-10-22 12:30:00,43.82,43.82,43.72,43.74,116507.0,39.9212,39.9212,39.8301,39.8483,116507.0
2019-10-22 12:40:00,43.73,43.79,43.72,43.77,96742.0,39.8392,39.8938,39.8301,39.8756,96742.0
2019-10-22 12:50:00,43.77,43.77,43.69,43.71,128375.0,39.8756,39.8756,39.8027,39.8209,128375.0
2019-10-22 13:00:00,43.7,43.75,43.68,43.75,81578.0,39.8118,39.8574,39.7936,39.8574,81578.0
2019-10-22 13:10:00,43.75,43.77,43.72,43.73,44397.0,39.8574,39.8756,39.8301,39.8392,44397.0
2019-10-22 13:20:00,43.73,43.75,43.7,43.71,46058.0,39.8392,39.8574,39.8118,39.8209,46058.0
2019-10-22 13:30:00,43.72,43.85,43.71,43.84,62899.0,39.8301,39.9485,39.8209,39.9394,62899.0
2019-10-22 13:40:00,43.84,43.85,43.79,43.8,107478.0,39.9394,39.9485,39.8938,39.9029,107478.0
2019-10-22 13:50:00,43.79,43.8,43.71,43.77,119923.0,39.8938,39.9029,39.8209,39.8756,119923.0
2019-10-22 14:00:00,43.77,43.81,43.76,43.79,84916.0,39.8756,39.9121,39.8665,39.8938,84916.0
2019-10-22 14:10:00,43.8,43.89,43.78,43.87,83564.0,39.9029,39.9849,39.8847,39.9667,83564.0
2019-10-22 14:20:00,43.88,43.89,43.83,43.86,71435.0,39.9758,39.9849,39.9303,39.9576,71435.0
2019-10-22 14:30:00,43.86,43.88,43.76,43.79,173378.0,39.9576,39.9758,39.8665,39.8938,173378.0
2019-10-22 14:40:00,43.79,43.83,43.76,43.79,115135.0,39.8938,39.9303,39.8665,39.8938,115135.0
2019-10-22 14:50:00,43.79,43.79,43.72,43.74,149673.0,39.8938,39.8938,39.8301,39.8483,149673.0
2019-10-22 15:00:00,43.75,43.77,43.7,43.77,72209.0,39.8574,39.8756,39.8118,39.8756,72209.0
2019-10-22 15:10:00,43.77,43.81,43.75,43.8,75891.0,39.8756,39.9121,39.8574,39.9029,75891.0
2019-10-22 15:20:00,43.8,43.85,43.78,43.85,116216.0,39.9029,39.9485,39.8847,39.9485,116216.0
2019-10-22 15:30:00,43.84,43.87,43.82,43.84,215277.0,39.9394,39.9667,39.9212,39.9394,215277.0
2019-10-22 15:40:00,43.84,43.84,43.73,43.76,219777.0,39.9394,39.9394,39.8392,39.8665,219777.0
2019-10-22 15:50:00,43.76,43.83,43.76,43.78,587732.0,39.8665,39.9303,39.8665,39.8847,587732.0
2019-10-23 09:30:00,43.73,43.76,43.44,43.63,148568.0,39.8392,39.8665,39.575,39.7481,148568.0
2019-10-23 09:40:00,43.61,43.75,43.51,43.72,163851.0,39.7298,39.8574,39.6387,39.8301,163851.0
2019-10-23 09:50:00,43.71,43.71,43.61,43.67,83087.0,39.8209,39.8209,39.7298,39.7845,83087.0
2019-10-23 10:00:00,43.67,43.71,43.61,43.66,104604.0,39.7845,39.8209,39.7298,39.7754,104604.0
2019-10-23 10:10:00,43.66,43.72,43.64,43.68,334832.0,39.7754,39.8301,39.7572,39.7936,334832.0
2019-10-23 10:20:00,43.68,43.69,43.59,43.64,62994.0,39.7936,39.8027,39.7116,39.7572,62994.0
2019-10-23 10:30:00,43.64,43.72,43.6,43.68,117726.0,39.7572,39.8301,39.7207,39.7936,117726.0
2019-10-23 10:40:00,43.68,43.72,43.66,43.7,98074.0,39.7936,39.8301,39.7754,39.8118,98074.0
2019-10-23 10:50:00,43.7,43.81,43.69,43.78,60940.0,39.8118,39.9121,39.8027,39.8847,60940.0
2019-10-23 11:00:00,43.77,43.83,43.76,43.82,35682.0,39.8756,39.9303,39.8665,39.9212,35682.0
2019-10-23 11:10:00,43.81,43.82,43.76,43.79,81007.0,39.9121,39.9212,39.8665,39.8938,81007.0
2019-10-23 11:20:00,43.79,43.83,43.77,43.82,36483.0,39.8938,39.9303,39.8756,39.9212,36483.0
2019-10-23 11:30:00,43.82,43.86,43.8,43.83,39639.0,39.9212,39.9576,39.9029,39.9303,39639.0
2019-10-23 11:40:00,43.83,43.89,43.83,43.88,84787.0,39.9303,39.9849,39.9303,39.9758,84787.0
2019-10-23 11:50:00,43.89,43.9,43.85,43.86,49113.0,39.9849,39.994,39.9485,39.9576,49113.0
2019-10-23 12:00:00,43.86,43.9,43.85,43.87,17109.0,39.9576,39.994,39.9485,39.9667,17109.0
2019-10-23 12:10:00,43.88,43.91,43.85,43.9,39753.0,39.9758,40.0032,39.9485,39.994,39753.0
2019-10-23 12:20:00,43.9,43.93,43.9,43.92,30800.0,39.994,40.0214,39.994,40.0123,30800.0
2019-10-23 12:30:00,43.93,43.98,43.93,43.98,26529.0,40.0214,40.0669,40.0214,40.0669,26529.0
2019-10-23 12:40:00,43.99,44.0,43.9,43.92,22913.0,40.076,40.0851,39.994,40.0123,22913.0
2019-10-23 12:50:00,43.91,43.91,43.87,43.88,62185.0,40.0032,40.0032,39.9667,39.9758,62185.0
2019-10-23 13:00:00,43.88,43.93,43.88,43.92,24275.0,39.9758,40.0214,39.9758,40.0123,24275.0
2019-10-23 13:10:00,43.92,43.92,43.84,43.85,38378.0,40.0123,40.0123,39.9394,39.9485,38378.0
2019-10-23 13:20:00,43.85,43.89,43.83,43.88,31238.0,39.9485,39.9849,39.9303,39.9758,31238.0
2019-10-23 13:30:00,43.88,43.94,43.87,43.93,32030.0,39.9758,40.0305,39.9667,40.0214,32030.0
2019-10-23 13:40:00,43.92,43.97,43.91,43.95,13121.0,40.0123,40.0578,40.0032,40.0396,13121.0
2019-10-23 13:50:00,43.95,43.98,43.94,43.94,36288.0,40.0396,40.0669,40.0305,40.0305,36288.0
2019-10-23 14:00:00,43.94,43.97,43.93,43.94,47171.0,40.0305,40.0578,40.0214,40.0305,47171.0
2019-10-23 14:10:00,43.94,43.95,43.9,43.91,55431.0,40.0305,40.0396,39.994,40.0032,55431.0
2019-10-23 14:20:00,43.91,43.92,43.87,43.88,83921.0,40.0032,40.0123,39.9667,39.9758,83921.0
2019-10-23 14:30:00,43.88,43.91,43.86,43.89,89997.0,39.9758,40.0032,39.9576,39.9849,89997.0
2019-10-23 14:40:00,43.89,43.94,43.88,43.91,78390.0,39.9849,40.0305,39.9758,40.0032,78390.0
2019-10-23 14:50:00,43.91,43.91,43.87,43.89,57021.0,40.0032,40.0032,39.9667,39.9849,57021.0
2019-10-23 15:00:00,43.88,43.91,43.87,43.9,49546.0,39.9758,40.0032,39.9667,39.994,49546.0
2019-10-23 15:10:00,43.91,43.92,43.86,43.91,83170.0,40.0032,40.0123,39.9576,40.0032,83170.0
2019-10-23 15:20:00,43.91,43.95,43.9,43.94,69224.0,40.0032,40.0396,39.994,40.0305,69224.0
2019-10-23 15:30:00,43.94,44.0,43.94,43.94,135460.0,40.0305,40.0851,40.0305,40.0305,135460.0
2019-10-23 15:40:00,43.94,43.97,43.93,43.96,285084.0,40.0305,40.0578,40.0214,40.0487,285084.0
2019-10-23 15:50:00,43.96,44.02,43.96,43.98,737082.0,40.0487,40.1034,40.0487,40.0669,737082.0
2019-10-24 09:30:00,44.14,44.14,43.9,43.93,134049.0,40.2127,40.2127,39.994,40.0214,134049.0
2019-10-24 09:40:00,43.92,44.02,43.88,43.91,100978.0,40.0123,40.1034,39.9758,40.0032,100978.0
2019-10-24 09:50:00,43.92,43.92,43.77,43.83,127483.0,40.0123,40.0123,39.8756,39.9303,127483.0
2019-10-24 10:00:00,43.82,43.84,43.7,43.71,71651.0,39.9212,39.9394,39.8118,39.8209,71651.0
2019-10-24 10:10:00,43.72,43.75,43.66,43.68,48163.0,39.8301,39.8574,39.7754,39.7936,48163.0
2019-10-24 10:20:00,43.68,43.69,43.56,43.59,142919.0,39.7936,39.8027,39.6843,39.7116,142919.0
2019-10-24 10:30:00,43.58,43.7,43.54,43.68,100838.0,39.7025,39.8118,39.6661,39.7936,100838.0
2019-10-24 10:40:00,43.68,43.75,43.67,43.71,59043.0,39.7936,39.8574,39.7845,39.8209,59043.0
2019-10-24 10:50:00,43.7,43.72,43.64,43.71,43503.0,39.8118,39.8301,39.7572,39.8209,43503.0
2019-10-24 11:00:00,43.73,43.81,43.72,43.81,82548.0,39.8392,39.9121,39.8301,39.9121,82548.0
2019-10-24 11:10:00,43.81,43.81,43.76,43.81,25409.0,39.9121,39.9121,39.8665,39.9121,25409.0
2019-10-24 11:20:00,43.82,43.82,43.76,43.82,40131.0,39.9212,39.9212,39.8665,39.9212,40131.0
2019-10-24 11:30:00,43.82,43.91,43.8,43.83,66201.0,39.9212,40.0032,39.9029,39.9303,66201.0
2019-10-24 11:40:00,43.83,43.84,43.78,43.78,74087.0,39.9303,39.9394,39.8847,39.8847,74087.0
2019-10-24 11:50:00,43.78,43.81,43.72,43.77,219433.0,39.8847,39.9121,39.8301,39.8756,219433.0
2019-10-24 12:00:00,43.77,43.77,43.65,43.66,157453.0,39.8756,39.8756,39.7663,39.7754,157453.0
2019-10-24 12:10:00,43.67,43.67,43.53,43.57,53851.0,39.7845,39.7845,39.657,39.6934,53851.0
2019-10-24 12:20:00,43.56,43.62,43.55,43.61,35984.0,39.6843,39.739,39.6752,39.7298,35984.0
2019-10-24 12:30:00,43.6,43.67,43.6,43.66,35187.0,39.7207,39.7845,39.7207,39.7754,35187.0
2019-10-24 12:40:00,43.66,43.66,43.61,43.61,27589.0,39.7754,39.7754,39.7298,39.7298,27589.0
2019-10-24 12:50:00,43.61,43.62,43.57,43.59,24979.0,39.7298,39.739,39.6934,39.7116,24979.0
2019-10-24 13:00:00,43.6,43.64,43.6,43.63,29405.0,39.7207,39.7572,39.7207,39.7481,29405.0
2019-10-24 13:10:00,43.64,43.73,43.63,43.72,31586.0,39.7572,39.8392,39.7481,39.8301,31586.0
2019-10-24 13:20:00,43.72,43.73,43.67,43.69,37383.0,39.8301,39.8392,39.7845,39.8027,37383.0
2019-10-24 13:30:00,43.69,43.76,43.68,43.71,42924.0,39.8027,39.8665,39.7936,39.8209,42924.0
2019-10-24 13:40:00,43.71,43.74,43.7,43.73,45210.0,39.8209,39.8483,39.8118,39.8392,45210.0
2019-10-24 13:50:00,43.73,43.78,43.7,43.78,48128.0,39.8392,39.8847,39.8118,39.8847,48128.0
2019-10-24 14:00:00,43.78,43.8,43.75,43.79,52970.0,39.8847,39.9029,39.8574,39.8938,52970.0
2019-10-24 14:10:00,43.79,43.84,43.78,43.79,38760.0,39.8938,39.9394,39.8847,39.8938,38760.0
2019-10-24 14:20:00,43.79,43.8,43.76,43.77,54015.0,39.8938,39.9029,39.8665,39.8756,54015.0
2019-10-24 14:30:00,43.77,43.84,43.76,43.84,66831.0,39.8756,39.9394,39.8665,39.9394,66831.0
2019-10-24 14:40:00,43.84,43.86,43.83,43.84,93662.0,39.9394,39.9576,39.9303,39.9394,93662.0
2019-10-24 14:50:00,43.85,43.86,43.83,43.83,61021.0,39.9485,39.9576,39.9303,39.9303,61021.0
2019-10-24 15:00:00,43.84,43.87,43.82,43.85,92613.0,39.9394,39.9667,39.9212,39.9485,92613.0
2019-10-24 15:10:00,43.85,43.87,43.84,43.87,95858.0,39.9485,39.9667,39.9394,39.9667,95858.0
2019-10-24 15:20:00,43.87,43.9,43.86,43.87,95218.0,39.9667,39.994,39.9576,39.9667,95218.0
2019-10-24 15:30:00,43.87,43.93,43.86,43.91,118139.0,39.9667,40.0214,39.9576,40.0032,118139.0
2019-10-24 15:40:00,43.91,43.91,43.86,43.9,77283.0,40.0032,40.0032,39.9576,39.994,77283.0
2019-10-24 15:50:00,43.9,43.93,43.88,43.89,270341.0,39.994,40.0214,39.9758,39.9849,270341.0
2019-10-25 09:30:00,43.64,43.93,43.6,43.9,166141.0,39.7572,40.0214,39.7207,39.994,166141.0
2019-10-25 09:40:00,43.9,44.0,43.85,43.93,214821.0,39.994,40.0851,39.9485,40.0214,214821.0
2019-10-25 09:50:00,43.93,44.11,43.93,43.99,148323.0,40.0214,40.1854,40.0214,40.076,148323.0
2019-10-25 10:00:00,43.98,44.02,43.92,43.98,101808.0,40.0669,40.1034,40.0123,40.0669,101808.0
2019-10-25 10:10:00,43.98,44.11,43.95,44.1,72802.0,40.0669,40.1854,40.0396,40.1762,72802.0
2019-10-25 10:20:00,44.11,44.2,44.11,44.16,52335.0,40.1854,40.2674,40.1854,40.2309,52335.0
2019-10-25 10:30:00,44.18,44.25,44.17,44.25,157851.0,40.2491,40.3129,40.24,40.3129,157851.0
2019-10-25 10:40:00,44.25,44.26,44.16,44.22,69886.0,40.3129,40.322,40.2309,40.2856,69886.0
2019-10-25 10:50:00,44.21,44.28,44.21,44.26,99603.0,40.2765,40.3402,40.2765,40.322,99603.0
2019-10-25 11:00:00,44.26,44.28,44.19,44.23,59885.0,40.322,40.3402,40.2582,40.2947,59885.0
2019-10-25 11:10:00,44.23,44.36,44.23,44.33,27275.0,40.2947,40.4131,40.2947,40.3858,27275.0
2019-10-25 11:20:00,44.34,44.43,44.32,44.41,29157.0,40.3949,40.4769,40.3767,40.4587,29157.0
2019-10-25 11:30:00,44.41,44.41,44.28,44.31,57480.0,40.4587,40.4587,40.3402,40.3676,57480.0
2019-10-25 11:40:00,44.32,44.36,44.29,44.31,171305.0,40.3767,40.4131,40.3493,40.3676,171305.0
2019-10-25 11:50:00,44.32,44.36,44.3,44.34,108618.0,40.3767,40.4131,40.3585,40.3949,108618.0
2019-10-25 12:00:00,44.34,44.38,44.31,44.36,279934.0,40.3949,40.4313,40.3676,40.4131,279934.0
2019-10-25 12:10:00,44.36,44.38,44.3,44.37,513674.0,40.4131,40.4313,40.3585,40.4222,513674.0
2019-10-25 12:20:00,44.37,44.41,44.34,44.41,179947.0,40.4222,40.4587,40.3949,40.4587,179947.0
2019-10-25 12:30:00,44.41,44.41,44.35,44.36,32895.0,40.4587,40.4587,40.404,40.4131,32895.0
2019-10-25 12:40:00,44.36,44.38,44.35,44.37,24176.0,40.4131,40.4313,40.404,40.4222,24176.0
2019-10-25 12:50:00,44.36,44.37,44.34,44.37,87813.0,40.4131,40.4222,40.3949,40.4222,87813.0
2019-10-25 13:00:00,44.37,44.41,44.36,44.38,29334.0,40.4222,40.4587,40.4131,40.4313,29334.0
2019-10-25 13:10:00,44.38,44.41,44.37,44.4,21108.0,40.4313,40.4587,40.4222,40.4496,21108.0
2019-10-25 13:20:00,44.4,44.42,44.38,44.42,24147.0,40.4496,40.4678,40.4313,40.4678,24147.0
2019-10-25 13:30:00,44.42,44.42,44.37,44.38,16643.0,40.4678,40.4678,40.4222,40.4313,16643.0
2019-10-25 13:40:00,44.38,44.38,44.34,44.36,25647.0,40.4313,40.4313,40.3949,40.4131,25647.0
2019-10-25 13:50:00,44.35,44.4,44.35,44.36,45611.0,40.404,40.4496,40.404,40.4131,45611.0
2019-10-25 14:00:00,44.36,44.39,44.33,44.34,47265.0,40.4131,40.4404,40.3858,40.3949,47265.0
2019-10-25 14:10:00,44.34,44.36,44.33,44.36,52002.0,40.3949,40.4131,40.3858,40.4131,52002.0
2019-10-25 14:20:00,44.36,44.39,44.35,44.36,54115.0,40.4131,40.4404,40.404,40.4131,54115.0
2019-10-25 14:30:00,44.35,44.36,44.31,44.33,69252.0,40.404,40.4131,40.3676,40.3858,69252.0
2019-10-25 14:40:00,44.32,44.36,44.31,44.35,47826.0,40.3767,40.4131,40.3676,40.404,47826.0
2019-10-25 14:50:00,44.36,44.37,44.33,44.34,34020.0,40.4131,40.4222,40.3858,40.3949,34020.0
2019-10-25 15:00:00,44.34,44.36,44.32,44.34,70968.0,40.3949,40.4131,40.3767,40.3949,70968.0
2019-10-25 15:10:00,44.34,44.37,44.34,44.34,104813.0,40.3949,40.4222,40.3949,40.3949,104813.0
2019-10-25 15:20:00,44.35,44.38,44.34,44.37,226963.0,40.404,40.4313,40.3949,40.4222,226963.0
2019-10-25 15:30:00,44.37,44.41,44.36,44.4,212037.0,40.4222,40.4587,40.4131,40.4496,212037.0
2019-10-25 15:40:00,44.4,44.42,44.35,44.36,342332.0,40.4496,40.4678,40.404,40.4131,342332.0
2019-10-25 15:50:00,44.37,44.38,44.34,44.36,626059.0,40.4222,40.4313,40.3949,40.4131,626059.0
2019-10-28 09:30:00,44.78,44.99,44.62,44.87,323817.0,40.7957,40.9871,40.65,40.8777,323817.0
2019-10-28 09:40:00,44.88,44.88,44.64,44.77,821560.0,40.8868,40.8868,40.6682,40.7866,821560.0
2019-10-28 09:50:00,44.77,44.86,44.73,44.83,126274.0,40.7866,40.8686,40.7502,40.8413,126274.0
2019-10-28 10:00:00,44.83,44.84,44.73,44.83,81961.0,40.8413,40.8504,40.7502,40.8413,81961.0
2019-10-28 10:10:00,44.82,44.89,44.82,44.84,51977.0,40.8322,40.896,40.8322,40.8504,51977.0
2019-10-28 10:20:00,44.84,44.94,44.83,44.93,110263.0,40.8504,40.9415,40.8413,40.9324,110263.0
2019-10-28 10:30:00,44.92,45.0,44.87,44.88,83192.0,40.9233,40.9962,40.8777,40.8868,83192.0
2019-10-28 10:40:00,44.87,44.92,44.82,44.9,84101.0,40.8777,40.9233,40.8322,40.9051,84101.0
2019-10-28 10:50:00,44.9,44.93,44.87,44.89,41316.0,40.9051,40.9324,40.8777,40.896,41316.0
2019-10-28 11:00:00,44.87,44.89,44.81,44.81,42755.0,40.8777,40.896,40.8231,40.8231,42755.0
2019-10-28 11:10:00,44.82,44.83,44.74,44.79,75534.0,40.8322,40.8413,40.7593,40.8049,75534.0
2019-10-28 11:20:00,44.79,44.87,44.78,44.86,23239.0,40.8049,40.8777,40.7957,40.8686,23239.0
2019-10-28 11:30:00,44.87,44.87,44.76,44.8,42564.0,40.8777,40.8777,40.7775,40.814,42564.0
2019-10-28 11:40:00,44.8,44.86,44.77,44.84,30087.0,40.814,40.8686,40.7866,40.8504,30087.0
2019-10-28 11:50:00,44.84,44.87,44.81,44.86,36911.0,40.8504,40.8777,40.8231,40.8686,36911.0
2019-10-28 12:00:00,44.85,44.87,44.82,44.85,25228.0,40.8595,40.8777,40.8322,40.8595,25228.0
2019-10-28 12:10:00,44.85,44.92,44.85,44.89,24871.0,40.8595,40.9233,40.8595,40.896,24871.0
2019-10-28 12:20:00,44.89,44.93,44.87,44.91,25918.0,40.896,40.9324,40.8777,40.9142,25918.0
2019-10-28 12:30:00,44.91,44.92,44.87,44.91,102477.0,40.9142,40.9233,40.8777,40.9142,102477.0
2019-10-28 12:40:00,44.91,44.94,44.89,44.91,23314.0,40.9142,40.9415,40.896,40.9142,23314.0
2019-10-28 12:50:00,44.91,44.94,44.87,44.88,30237.0,40.9142,40.9415,40.8777,40.8868,30237.0
2019-10-28 13:00:00,44.88,44.91,44.86,44.89,30178.0,40.8868,40.9142,40.8686,40.896,30178.0
2019-10-28 13:10:00,44.88,44.93,44.87,44.92,30946.0,40.8868,40.9324,40.8777,40.9233,30946.0
2019-10-28 13:20:00,44.92,44.92,44.85,44.86,38681.0,40.9233,40.9233,40.8595,40.8686,38681.0
2019-10-28 13:30:00,44.86,44.86,44.79,44.81,41500.0,40.8686,40.8686,40.8049,40.8231,41500.0
2019-10-28 13:40:00,44.81,44.88,44.81,44.88,24115.0,40.8231,40.8868,40.8231,40.8868,24115.0
2019-10-28 13:50:00,44.88,44.89,44.8,44.84,36963.0,40.8868,40.896,40.814,40.8504,36963.0
2019-10-28 14:00:00,44.84,44.88,44.8,44.86,35098.0,40.8504,40.8868,40.814,40.8686,35098.0
2019-10-28 14:10:00,44.86,44.94,44.85,44.93,23358.0,40.8686,40.9415,40.8595,40.9324,23358.0
2019-10-28 14:20:00,44.93,44.95,44.91,44.93,21485.0,40.9324,40.9506,40.9142,40.9324,21485.0
2019-10-28 14:30:00,44.92,44.92,44.86,44.9,30335.0,40.9233,40.9233,40.8686,40.9051,30335.0
2019-10-28 14:40:00,44.9,44.91,44.87,44.88,31521.0,40.9051,40.9142,40.8777,40.8868,31521.0
2019-10-28 14:50:00,44.88,44.88,44.84,44.86,44780.0,40.8868,40.8868,40.8504,40.8686,44780.0
2019-10-28 15:00:00,44.85,44.86,44.83,44.84,43736.0,40.8595,40.8686,40.8413,40.8504,43736.0
2019-10-28 15:10:00,44.85,44.89,44.84,44.85,65174.0,40.8595,40.896,40.8504,40.8595,65174.0
2019-10-28 15:20:00,44.85,44.86,44.8,44.83,60397.0,40.8595,40.8686,40.814,40.8413,60397.0
2019-10-28 15:30:00,44.83,44.85,44.78,44.78,82373.0,40.8413,40.8595,40.7957,40.7957,82373.0
2019-10-28 15:40:00,44.78,44.78,44.69,44.71,184420.0,40.7957,40.7957,40.7138,40.732,184420.0
2019-10-28 15:50:00,44.72,44.76,44.7,44.74,353993.0,40.7411,40.7775,40.7229,40.7593,353993.0
2019-10-29 09:30:00,44.43,44.57,44.04,44.23,180094.0,40.4769,40.6044,40.1216,40.2947,180094.0
2019-10-29 09:40:00,44.23,44.25,44.1,44.13,164150.0,40.2947,40.3129,40.1762,40.2036,164150.0
2019-10-29 09:50:00,44.12,44.25,44.11,44.15,48683.0,40.1945,40.3129,40.1854,40.2218,48683.0
2019-10-29 10:00:00,44.15,44.21,44.15,44.17,60061.0,40.2218,40.2765,40.2218,40.24,60061.0
2019-10-29 10:10:00,44.17,44.29,44.16,44.26,45570.0,40.24,40.3493,40.2309,40.322,45570.0
2019-10-29 10:20:00,44.25,44.35,44.25,44.32,65838.0,40.3129,40.404,40.3129,40.3767,65838.0
2019-10-29 10:30:00,44.32,44.36,44.28,44.34,87587.0,40.3767,40.4131,40.3402,40.3949,87587.0
2019-10-29 10:40:00,44.34,44.38,44.31,44.37,38016.0,40.3949,40.4313,40.3676,40.4222,38016.0
2019-10-29 10:50:00,44.37,44.43,44.34,44.4,17136.0,40.4222,40.4769,40.3949,40.4496,17136.0
2019-10-29 11:00:00,44.4,44.41,44.31,44.35,16714.0,40.4496,40.4587,40.3676,40.404,16714.0
2019-10-29 11:10:00,44.34,44.36,44.22,44.23,126458.0,40.3949,40.4131,40.2856,40.2947,126458.0
2019-10-29 11:20:00,44.22,44.29,44.21,44.28,38234.0,40.2856,40.3493,40.2765,40.3402,38234.0
2019-10-29 11:30:00,44.28,44.29,44.26,44.27,28039.0,40.3402,40.3493,40.322,40.3311,28039.0
2019-10-29 11:40:00,44.27,44.27,44.22,44.26,17100.0,40.3311,40.3311,40.2856,40.322,17100.0
2019-10-29 11:50:00,44.26,44.31,44.19,44.22,49003.0,40.322,40.3676,40.2582,40.2856,49003.0
2019-10-29 12:00:00,44.22,44.26,44.17,44.23,88787.0,40.2856,40.322,40.24,40.2947,88787.0
2019-10-29 12:10:00,44.23,44.3,44.2,44.29,31339.0,40.2947,40.3585,40.2674,40.3493,31339.0
2019-10-29 12:20:00,44.29,44.32,44.26,44.31,17195.0,40.3493,40.3767,40.322,40.3676,17195.0
2019-10-29 12:30:00,44.31,44.32,44.26,44.27,20241.0,40.3676,40.3767,40.322,40.3311,20241.0
2019-10-29 12:40:00,44.27,44.28,44.24,44.25,17306.0,40.3311,40.3402,40.3038,40.3129,17306.0
2019-10-29 12:50:00,44.25,44.26,44.21,44.21,49971.0,40.3129,40.322,40.2765,40.2765,49971.0
2019-10-29 13:00:00,44.21,44.24,44.2,44.23,45255.0,40.2765,40.3038,40.2674,40.2947,45255.0
2019-10-29 13:10:00,44.24,44.26,44.22,44.24,33229.0,40.3038,40.322,40.2856,40.3038,33229.0
2019-10-29 13:20:00,44.24,44.28,44.24,44.28,28951.0,40.3038,40.3402,40.3038,40.3402,28951.0
2019-10-29 13:30:00,44.28,44.28,44.24,44.26,305080.0,40.3402,40.3402,40.3038,40.322,305080.0
2019-10-29 13:40:00,44.25,44.27,44.22,44.23,52003.0,40.3129,40.3311,40.2856,40.2947,52003.0
2019-10-29 13:50:00,44.23,44.24,44.21,44.23,36081.0,40.2947,40.3038,40.2765,40.2947,36081.0
2019-10-29 14:00:00,44.22,44.23,44.2,44.21,54954.0,40.2856,40.2947,40.2674,40.2765,54954.0
2019-10-29 14:10:00,44.22,44.23,44.2,44.21,36254.0,40.2856,40.2947,40.2674,40.2765,36254.0
2019-10-29 14:20:00,44.2,44.21,44.17,44.19,26317.0,40.2674,40.2765,40.24,40.2582,26317.0
2019-10-29 14:30:00,44.18,44.22,44.17,44.17,29986.0,40.2491,40.2856,40.24,40.24,29986.0
2019-10-29 14:40:00,44.16,44.19,44.15,44.15,63618.0,40.2309,40.2582,40.2218,40.2218,63618.0
2019-10-29 14:50:00,44.14,44.16,44.08,44.09,90733.0,40.2127,40.2309,40.158,40.1671,90733.0
2019-10-29 15:00:00,44.09,44.15,44.09,44.12,43595.0,40.1671,40.2218,40.1671,40.1945,43595.0
2019-10-29 15:10:00,44.12,44.13,44.07,44.09,52762.0,40.1945,40.2036,40.1489,40.1671,52762.0
2019-10-29 15:20:00,44.09,44.1,44.05,44.08,49854.0,40.1671,40.1762,40.1307,40.158,49854.0
2019-10-29 15:30:00,44.07,44.09,44.04,44.05,132621.0,40.1489,40.1671,40.1216,40.1307,132621.0
2019-10-29 15:40:00,44.05,44.06,44.0,44.01,154176.0,40.1307,40.1398,40.0851,40.0943,154176.0
2019-10-29 15:50:00,44.01,44.03,43.99,44.02,343691.0,40.0943,40.1125,40.076,40.1034,343691.0
2019-10-30 09:30:00,43.98,44.12,43.81,43.89,101033.0,40.0669,40.1945,39.9121,39.9849,101033.0
2019-10-30 09:40:00,43.89,44.0,43.85,43.96,58150.0,39.9849,40.0851,39.9485,40.0487,58150.0
2019-10-30 09:50:00,43.96,44.0,43.94,43.94,29260.0,40.0487,40.0851,40.0305,40.0305,29260.0
2019-10-30 10:00:00,43.93,43.93,43.71,43.83,132439.0,40.0214,40.0214,39.8209,39.9303,132439.0
2019-10-30 10:10:00,43.83,43.88,43.81,43.88,47732.0,39.9303,39.9758,39.9121,39.9758,47732.0
2019-10-30 10:20:00,43.89,43.9,43.79,43.8,52206.0,39.9849,39.994,39.8938,39.9029,52206.0
2019-10-30 10:30:00,43.81,43.82,43.71,43.74,86098.0,39.9121,39.9212,39.8209,39.8483,86098.0
2019-10-30 10:40:00,43.74,43.75,43.65,43.67,179978.0,39.8483,39.8574,39.7663,39.7845,179978.0
2019-10-30 10:50:00,43.67,43.7,43.65,43.67,81350.0,39.7845,39.8118,39.7663,39.7845,81350.0
2019-10-30 11:00:00,43.67,43.71,43.64,43.68,191228.0,39.7845,39.8209,39.7572,39.7936,191228.0
2019-10-30 11:10:00,43.67,43.7,43.61,43.61,15987.0,39.7845,39.8118,39.7298,39.7298,15987.0
2019-10-30 11:20:00,43.6,43.61,43.55,43.6,126181.0,39.7207,39.7298,39.6752,39.7207,126181.0
2019-10-30 11:30:00,43.61,43.61,43.56,43.57,95992.0,39.7298,39.7298,39.6843,39.6934,95992.0
2019-10-30 11:40:00,43.56,43.58,43.49,43.56,180575.0,39.6843,39.7025,39.6205,39.6843,180575.0
2019-10-30 11:50:00,43.55,43.59,43.5,43.51,27795.0,39.6752,39.7116,39.6296,39.6387,27795.0
2019-10-30 12:00:00,43.51,43.56,43.49,43.55,15762.0,39.6387,39.6843,39.6205,39.6752,15762.0
2019-10-30 12:10:00,43.56,43.57,43.49,43.5,20371.0,39.6843,39.6934,39.6205,39.6296,20371.0
2019-10-30 12:20:00,43.51,43.56,43.49,43.56,16871.0,39.6387,39.6843,39.6205,39.6843,16871.0
2019-10-30 12:30:00,43.57,43.59,43.53,43.57,15633.0,39.6934,39.7116,39.657,39.6934,15633.0
2019-10-30 12:40:00,43.59,43.63,43.59,43.59,67900.0,39.7116,39.7481,39.7116,39.7116,67900.0
2019-10-30 12:50:00,43.59,43.66,43.59,43.65,35856.0,39.7116,39.7754,39.7116,39.7663,35856.0
2019-10-30 13:00:00,43.65,43.66,43.61,43.61,49056.0,39.7663,39.7754,39.7298,39.7298,49056.0
2019-10-30 13:10:00,43.62,43.62,43.54,43.54,58125.0,39.739,39.739,39.6661,39.6661,58125.0
2019-10-30 13:20:00,43.54,43.55,43.52,43.53,20837.0,39.6661,39.6752,39.6479,39.657,20837.0
2019-10-30 13:30:00,43.52,43.54,43.51,43.54,59328.0,39.6479,39.6661,39.6387,39.6661,59328.0
2019-10-30 13:40:00,43.54,43.56,43.49,43.5,64266.0,39.6661,39.6843,39.6205,39.6296,64266.0
2019-10-30 13:50:00,43.49,43.5,43.44,43.48,29339.0,39.6205,39.6296,39.575,39.6114,29339.0
2019-10-30 14:00:00,43.47,43.51,43.39,43.48,96345.0,39.6023,39.6387,39.5294,39.6114,96345.0
2019-10-30 14:10:00,43.48,43.64,43.48,43.61,290773.0,39.6114,39.7572,39.6114,39.7298,290773.0
2019-10-30 14:20:00,43.61,43.64,43.58,43.6,23246.0,39.7298,39.7572,39.7025,39.7207,23246.0
2019-10-30 14:30:00,43.61,43.62,43.52,43.54,52910.0,39.7298,39.739,39.6479,39.6661,52910.0
2019-10-30 14:40:00,43.55,43.61,43.54,43.61,29918.0,39.6752,39.7298,39.6661,39.7298,29918.0
2019-10-30 14:50:00,43.61,43.71,43.6,43.68,53281.0,39.7298,39.8209,39.7207,39.7936,53281.0
2019-10-30 15:00:00,43.69,43.7,43.65,43.65,31246.0,39.8027,39.8118,39.7663,39.7663,31246.0
2019-10-30 15:10:00,43.65,43.67,43.61,43.65,45820.0,39.7663,39.7845,39.7298,39.7663,45820.0
2019-10-30 15:20:00,43.66,43.74,43.66,43.67,71421.0,39.7754,39.8483,39.7754,39.7845,71421.0
2019-10-30 15:30:00,43.67,43.68,43.63,43.64,66967.0,39.7845,39.7936,39.7481,39.7572,66967.0
2019-10-30 15:40:00,43.64,43.64,43.6,43.61,81896.0,39.7572,39.7572,39.7207,39.7298,81896.0
2019-10-30 15:50:00,43.61,43.66,43.61,43.66,158716.0,39.7298,39.7754,39.7298,39.7754,158716.0
2019-10-31 09:30:00,43.55,43.6,43.3,43.34,204849.0,39.6752,39.7207,39.4474,39.4839,204849.0
2019-10-31 09:40:00,43.35,43.41,43.15,43.17,86669.0,39.493,39.5476,39.3108,39.329,86669.0
2019-10-31 09:50:00,43.18,43.2,43.1,43.2,284759.0,39.3381,39.3563,39.2652,39.3563,284759.0
2019-10-31 10:00:00,43.2,43.21,43.12,43.14,156748.0,39.3563,39.3654,39.2834,39.3017,156748.0
2019-10-31 10:10:00,43.13,43.13,42.99,43.01,74237.0,39.2926,39.2926,39.165,39.1832,74237.0
2019-10-31 10:20:00,43.0,43.0,42.83,42.95,196492.0,39.1741,39.1741,39.0192,39.1286,196492.0
2019-10-31 10:30:00,42.96,43.03,42.87,43.02,93033.0,39.1377,39.2015,39.0557,39.1923,93033.0
2019-10-31 10:40:00,43.02,43.11,43.01,43.08,72207.0,39.1923,39.2743,39.1832,39.247,72207.0
2019-10-31 10:50:00,43.09,43.17,43.07,43.15,170792.0,39.2561,39.329,39.2379,39.3108,170792.0
2019-10-31 11:00:00,43.15,43.2,43.14,43.19,50925.0,39.3108,39.3563,39.3017,39.3472,50925.0
2019-10-31 11:10:00,43.19,43.19,43.1,43.15,37627.0,39.3472,39.3472,39.2652,39.3108,37627.0
2019-10-31 11:20:00,43.15,43.19,43.12,43.16,50227.0,39.3108,39.3472,39.2834,39.3199,50227.0
2019-10-31 11:30:00,43.16,43.19,43.1,43.17,86352.0,39.3199,39.3472,39.2652,39.329,86352.0
2019-10-31 11:40:00,43.17,43.23,43.16,43.2,78134.0,39.329,39.3837,39.3199,39.3563,78134.0
2019-10-31 11:50:00,43.21,43.24,43.17,43.17,30859.0,39.3654,39.3928,39.329,39.329,30859.0
2019-10-31 12:00:00,43.17,43.18,43.04,43.06,78828.0,39.329,39.3381,39.2106,39.2288,78828.0
2019-10-31 12:10:00,43.06,43.09,42.97,42.98,39964.0,39.2288,39.2561,39.1468,39.1559,39964.0
2019-10-31 12:20:00,42.98,43.04,42.98,42.99,71042.0,39.1559,39.2106,39.1559,39.165,71042.0
2019-10-31 12:30:00,42.99,43.03,42.97,42.99,61482.0,39.165,39.2015,39.1468,39.165,61482.0
2019-10-31 12:40:00,42.99,42.99,42.95,42.97,36422.0,39.165,39.165,39.1286,39.1468,36422.0
2019-10-31 12:50:00,42.98,42.98,42.93,42.95,42206.0,39.1559,39.1559,39.1103,39.1286,42206.0
2019-10-31 13:00:00,42.94,43.02,42.92,43.02,63909.0,39.1195,39.1923,39.1012,39.1923,63909.0
2019-10-31 13:10:00,43.01,43.03,42.97,43.0,39187.0,39.1832,39.2015,39.1468,39.1741,39187.0
2019-10-31 13:20:00,43.01,43.02,42.98,43.01,30505.0,39.1832,39.1923,39.1559,39.1832,30505.0
2019-10-31 13:30:00,43.0,43.02,42.97,42.97,35161.0,39.1741,39.1923,39.1468,39.1468,35161.0
2019-10-31 13:40:00,42.97,42.97,42.94,42.96,21487.0,39.1468,39.1468,39.1195,39.1377,21487.0
2019-10-31 13:50:00,42.95,42.97,42.91,42.91,36894.0,39.1286,39.1468,39.0921,39.0921,36894.0
2019-10-31 14:00:00,42.9,42.92,42.83,42.91,82767.0,39.083,39.1012,39.0192,39.0921,82767.0
2019-10-31 14:10:00,42.91,42.93,42.89,42.91,53276.0,39.0921,39.1103,39.0739,39.0921,53276.0
2019-10-31 14:20:00,42.92,42.96,42.9,42.94,102122.0,39.1012,39.1377,39.083,39.1195,102122.0
2019-10-31 14:30:00,42.93,42.94,42.89,42.9,40094.0,39.1103,39.1195,39.0739,39.083,40094.0
2019-10-31 14:40:00,42.9,42.94,42.89,42.94,90199.0,39.083,39.1195,39.0739,39.1195,90199.0
2019-10-31 14:50:00,42.94,42.97,42.93,42.96,71555.0,39.1195,39.1468,39.1103,39.1377,71555.0
2019-10-31 15:00:00,42.96,42.99,42.93,42.97,138530.0,39.1377,39.165,39.1103,39.1468,138530.0
2019-10-31 15:10:00,42.97,43.03,42.97,43.02,54620.0,39.1468,39.2015,39.1468,39.1923,54620.0
2019-10-31 15:20:00,43.03,43.03,42.98,43.01,62646.0,39.2015,39.2015,39.1559,39.1832,62646.0
2019-10-31 15:30:00,43.02,43.07,43.0,43.01,173512.0,39.1923,39.2379,39.1741,39.1832,173512.0
2019-10-31 15:40:00,43.01,43.04,43.0,43.03,160727.0,39.1832,39.2106,39.1741,39.2015,160727.0
2019-10-31 15:50:00,43.03,43.12,43.0,43.11,477945.0,39.2015,39.2834,39.1741,39.2743,477945.0
2019-11-01 09:30:00,43.39,43.55,43.25,43.51,217814.0,39.5294,39.6752,39.4019,39.6387,217814.0
2019-11-01 09:40:00,43.51,43.51,43.29,43.39,59175.0,39.6387,39.6387,39.4383,39.5294,59175.0
2019-11-01 09:50:00,43.39,43.6,43.37,43.59,56005.0,39.5294,39.7207,39.5112,39.7116,56005.0
2019-11-01 10:00:00,43.59,43.75,43.54,43.7,142529.0,39.7116,39.8574,39.6661,39.8118,142529.0
2019-11-01 10:10:00,43.71,43.74,43.67,43.68,195026.0,39.8209,39.8483,39.7845,39.7936,195026.0
2019-11-01 10:20:00,43.68,43.7,43.6,43.7,51739.0,39.7936,39.8118,39.7207,39.8118,51739.0
2019-11-01 10:30:00,43.7,43.73,43.65,43.67,61154.0,39.8118,39.8392,39.7663,39.7845,61154.0
2019-11-01 10:40:00,43.66,43.79,43.66,43.77,52949.0,39.7754,39.8938,39.7754,39.8756,52949.0
2019-11-01 10:50:00,43.76,43.78,43.69,43.69,53318.0,39.8665,39.8847,39.8027,39.8027,53318.0
2019-11-01 11:00:00,43.7,43.74,43.68,43.73,134443.0,39.8118,39.8483,39.7936,39.8392,134443.0
2019-11-01 11:10:00,43.73,43.77,43.71,43.75,157417.0,39.8392,39.8756,39.8209,39.8574,157417.0
2019-11-01 11:20:00,43.75,43.75,43.66,43.67,178635.0,39.8574,39.8574,39.7754,39.7845,178635.0
2019-11-01 11:30:00,43.67,43.68,43.63,43.68,63931.0,39.7845,39.7936,39.7481,39.7936,63931.0
2019-11-01 11:40:00,43.68,43.69,43.62,43.64,27018.0,39.7936,39.8027,39.739,39.7572,27018.0
2019-11-01 11:50:00,43.64,43.66,43.61,43.61,14870.0,39.7572,39.7754,39.7298,39.7298,14870.0
2019-11-01 12:00:00,43.62,43.67,43.59,43.65,59457.0,39.739,39.7845,39.7116,39.7663,59457.0
2019-11-01 12:10:00,43.65,43.66,43.59,43.66,41405.0,39.7663,39.7754,39.7116,39.7754,41405.0
2019-11-01 12:20:00,43.67,43.7,43.66,43.67,52489.0,39.7845,39.8118,39.7754,39.7845,52489.0
2019-11-01 12:30:00,43.66,43.67,43.63,43.66,24175.0,39.7754,39.7845,39.7481,39.7754,24175.0
2019-11-01 12:40:00,43.67,43.67,43.64,43.66,32389.0,39.7845,39.7845,39.7572,39.7754,32389.0
2019-11-01 12:50:00,43.66,43.71,43.64,43.68,41448.0,39.7754,39.8209,39.7572,39.7936,41448.0
2019-11-01 13:00:00,43.69,43.72,43.65,43.7,22375.0,39.8027,39.8301,39.7663,39.8118,22375.0
2019-11-01 13:10:00,43.7,43.77,43.68,43.76,24442.0,39.8118,39.8756,39.7936,39.8665,24442.0
2019-11-01 13:20:00,43.76,43.78,43.72,43.73,38969.0,39.8665,39.8847,39.8301,39.8392,38969.0
2019-11-01 13:30:00,43.73,43.74,43.7,43.71,42824.0,39.8392,39.8483,39.8118,39.8209,42824.0
2019-11-01 13:40:00,43.71,43.74,43.7,43.72,30820.0,39.8209,39.8483,39.8118,39.8301,30820.0
2019-11-01 13:50:00,43.72,43.73,43.69,43.72,23057.0,39.8301,39.8392,39.8027,39.8301,23057.0
2019-11-01 14:00:00,43.72,43.74,43.69,43.71,26666.0,39.8301,39.8483,39.8027,39.8209,26666.0
2019-11-01 14:10:00,43.72,43.75,43.72,43.73,19672.0,39.8301,39.8574,39.8301,39.8392,19672.0
2019-11-01 14:20:00,43.73,43.75,43.71,43.73,27015.0,39.8392,39.8574,39.8209,39.8392,27015.0
2019-11-01 14:30:00,43.73,43.75,43.72,43.73,17475.0,39.8392,39.8574,39.8301,39.8392,17475.0
2019-11-01 14:40:00,43.74,43.8,43.73,43.8,25635.0,39.8483,39.9029,39.8392,39.9029,25635.0
2019-11-01 14:50:00,43.79,43.8,43.74,43.77,22970.0,39.8938,39.9029,39.8483,39.8756,22970.0
2019-11-01 15:00:00,43.77,43.78,43.73,43.74,22604.0,39.8756,39.8847,39.8392,39.8483,22604.0
2019-11-01 15:10:00,43.73,43.75,43.71,43.73,72033.0,39.8392,39.8574,39.8209,39.8392,72033.0
2019-11-01 15:20:00,43.72,43.73,43.68,43.71,69993.0,39.8301,39.8392,39.7936,39.8209,69993.0
2019-11-01 15:30:00,43.71,43.73,43.69,43.71,88478.0,39.8209,39.8392,39.8027,39.8209,88478.0
2019-11-01 15:40:00,43.7,43.71,43.65,43.66,84365.0,39.8118,39.8209,39.7663,39.7754,84365.0
2019-11-01 15:50:00,43.66,43.7,43.65,43.7,285263.0,39.7754,39.8118,39.7663,39.8118,285263.0
2019-11-04 09:30:00,44.0,44.16,43.99,44.09,158144.0,40.0851,40.2309,40.076,40.1671,158144.0
2019-11-04 09:40:00,44.09,44.22,44.03,44.12,178907.0,40.1671,40.2856,40.1125,40.1945,178907.0
2019-11-04 09:50:00,44.13,44.14,44.03,44.12,106059.0,40.2036,40.2127,40.1125,40.1945,106059.0
2019-11-04 10:00:00,44.12,44.14,44.03,44.09,161403.0,40.1945,40.2127,40.1125,40.1671,161403.0
2019-11-04 10:10:00,44.09,44.14,44.08,44.11,160743.0,40.1671,40.2127,40.158,40.1854,160743.0
2019-11-04 10:20:00,44.1,44.15,44.1,44.13,48666.0,40.1762,40.2218,40.1762,40.2036,48666.0
2019-11-04 10:30:00,44.13,44.13,44.05,44.09,48087.0,40.2036,40.2036,40.1307,40.1671,48087.0
2019-11-04 10:40:00,44.1,44.14,44.09,44.11,52541.0,40.1762,40.2127,40.1671,40.1854,52541.0
2019-11-04 10:50:00,44.11,44.17,44.1,44.17,46063.0,40.1854,40.24,40.1762,40.24,46063.0
2019-11-04 11:00:00,44.16,44.21,44.12,44.14,67227.0,40.2309,40.2765,40.1945,40.2127,67227.0
2019-11-04 11:10:00,44.14,44.2,44.12,44.18,142539.0,40.2127,40.2674,40.1945,40.2491,142539.0
2019-11-04 11:20:00,44.18,44.23,44.15,44.18,52287.0,40.2491,40.2947,40.2218,40.2491,52287.0
2019-11-04 11:30:00,44.19,44.2,44.12,44.13,59521.0,40.2582,40.2674,40.1945,40.2036,59521.0
2019-11-04 11:40:00,44.14,44.15,44.07,44.09,42758.0,40.2127,40.2218,40.1489,40.1671,42758.0
2019-11-04 11:50:00,44.09,44.14,44.08,44.1,50003.0,40.1671,40.2127,40.158,40.1762,50003.0
2019-11-04 12:00:00,44.11,44.15,44.1,44.14,47840.0,40.1854,40.2218,40.1762,40.2127,47840.0
2019-11-04 12:10:00,44.14,44.21,44.14,44.21,56307.0,40.2127,40.2765,40.2127,40.2765,56307.0
2019-11-04 12:20:00,44.21,44.27,44.21,44.23,136994.0,40.2765,40.3311,40.2765,40.2947,136994.0
2019-11-04 12:30:00,44.22,44.24,44.2,44.23,35097.0,40.2856,40.3038,40.2674,40.2947,35097.0
2019-11-04 12:40:00,44.23,44.26,44.21,44.24,36211.0,40.2947,40.322,40.2765,40.3038,36211.0
2019-11-04 12:50:00,44.25,44.34,44.23,44.34,88516.0,40.3129,40.3949,40.2947,40.3949,88516.0
2019-11-04 13:00:00,44.33,44.34,44.27,44.28,71966.0,40.3858,40.3949,40.3311,40.3402,71966.0
2019-11-04 13:10:00,44.28,44.3,44.26,44.27,34016.0,40.3402,40.3585,40.322,40.3311,34016.0
2019-11-04 13:20:00,44.27,44.28,44.24,44.25,41756.0,40.3311,40.3402,40.3038,40.3129,41756.0
2019-11-04 13:30:00,44.25,44.29,44.23,44.28,49276.0,40.3129,40.3493,40.2947,40.3402,49276.0
2019-11-04 13:40:00,44.27,44.31,44.26,44.31,31153.0,40.3311,40.3676,40.322,40.3676,31153.0
2019-11-04 13:50:00,44.31,44.33,44.3,44.33,93463.0,40.3676,40.3858,40.3585,40.3858,93463.0
2019-11-04 14:00:00,44.33,44.35,44.25,44.27,41904.0,40.3858,40.404,40.3129,40.3311,41904.0
2019-11-04 14:10:00,44.27,44.32,44.27,44.31,41972.0,40.3311,40.3767,40.3311,40.3676,41972.0
2019-11-04 14:20:00,44.32,44.36,44.31,44.34,38722.0,40.3767,40.4131,40.3676,40.3949,38722.0
2019-11-04 14:30:00,44.34,44.36,44.32,44.34,36999.0,40.3949,40.4131,40.3767,40.3949,36999.0
2019-11-04 14:40:00,44.34,44.38,44.33,44.34,60649.0,40.3949,40.4313,40.3858,40.3949,60649.0
2019-11-04 14:50:00,44.33,44.34,44.3,44.3,45198.0,40.3858,40.3949,40.3585,40.3585,45198.0
2019-11-04 15:00:00,44.31,44.31,44.26,44.28,91657.0,40.3676,40.3676,40.322,40.3402,91657.0
2019-11-04 15:10:00,44.29,44.29,44.25,44.26,93229.0,40.3493,40.3493,40.3129,40.322,93229.0
2019-11-04 15:20:00,44.26,44.3,44.25,44.25,95588.0,40.322,40.3585,40.3129,40.3129,95588.0
2019-11-04 15:30:00,44.25,44.3,44.25,44.3,159535.0,40.3129,40.3585,40.3129,40.3585,159535.0
2019-11-04 15:40:00,44.29,44.34,44.29,44.34,149317.0,40.3493,40.3949,40.3493,40.3949,149317.0
2019-11-04 15:50:00,44.34,44.4,44.33,44.37,532245.0,40.3949,40.4496,40.3858,40.4222,532245.0
2019-11-05 09:30:00,44.48,45.0,44.44,44.85,439617.0,40.5224,40.9962,40.486,40.8595,439617.0
2019-11-05 09:40:00,44.84,44.96,44.8,44.95,293575.0,40.8504,40.9597,40.814,40.9506,293575.0
2019-11-05 09:50:00,44.96,45.08,44.84,45.07,368649.0,40.9597,41.0691,40.8504,41.0599,368649.0
2019-11-05 10:00:00,45.08,45.22,44.87,44.9,285493.0,41.0691,41.1966,40.8777,40.9051,285493.0
2019-11-05 10:10:00,44.89,45.02,44.82,45.01,98799.0,40.896,41.0144,40.8322,41.0053,98799.0
2019-11-05 10:20:00,45.01,45.07,44.99,45.0,81694.0,41.0053,41.0599,40.9871,40.9962,81694.0
2019-11-05 10:30:00,45.01,45.06,44.91,44.93,162357.0,41.0053,41.0508,40.9142,40.9324,162357.0
2019-11-05 10:40:00,44.92,44.95,44.83,44.88,119243.0,40.9233,40.9506,40.8413,40.8868,119243.0
2019-11-05 10:50:00,44.89,45.0,44.87,44.99,68399.0,40.896,40.9962,40.8777,40.9871,68399.0
2019-11-05 11:00:00,44.98,45.06,44.98,45.0,139146.0,40.978,41.0508,40.978,40.9962,139146.0
2019-11-05 11:10:00,45.01,45.1,44.97,45.05,140406.0,41.0053,41.0873,40.9688,41.0417,140406.0
2019-11-05 11:20:00,45.05,45.12,45.03,45.07,170333.0,41.0417,41.1055,41.0235,41.0599,170333.0
2019-11-05 11:30:00,45.07,45.1,45.04,45.06,72020.0,41.0599,41.0873,41.0326,41.0508,72020.0
2019-11-05 11:40:00,45.05,45.13,45.05,45.07,86936.0,41.0417,41.1146,41.0417,41.0599,86936.0
2019-11-05 11:50:00,45.07,45.08,45.0,45.01,49521.0,41.0599,41.0691,40.9962,41.0053,49521.0
2019-11-05 12:00:00,45.01,45.03,44.96,44.98,64867.0,41.0053,41.0235,40.9597,40.978,64867.0
2019-11-05 12:10:00,44.98,44.98,44.89,44.91,73562.0,40.978,40.978,40.896,40.9142,73562.0
2019-11-05 12:20:00,44.9,44.92,44.83,44.84,48935.0,40.9051,40.9233,40.8413,40.8504,48935.0
2019-11-05 12:30:00,44.84,44.85,44.81,44.83,39888.0,40.8504,40.8595,40.8231,40.8413,39888.0
2019-11-05 12:40:00,44.83,44.89,44.83,44.88,59670.0,40.8413,40.896,40.8413,40.8868,59670.0
2019-11-05 12:50:00,44.88,44.89,44.84,44.86,33958.0,40.8868,40.896,40.8504,40.8686,33958.0
2019-11-05 13:00:00,44.85,44.87,44.81,44.87,32070.0,40.8595,40.8777,40.8231,40.8777,32070.0
2019-11-05 13:10:00,44.88,44.93,44.87,44.91,48109.0,40.8868,40.9324,40.8777,40.9142,48109.0
2019-11-05 13:20:00,44.91,44.95,44.87,44.92,84035.0,40.9142,40.9506,40.8777,40.9233,84035.0
2019-11-05 13:30:00,44.93,45.08,44.92,45.05,240493.0,40.9324,41.0691,40.9233,41.0417,240493.0
2019-11-05 13:40:00,45.05,45.1,45.03,45.03,97767.0,41.0417,41.0873,41.0235,41.0235,97767.0
2019-11-05 13:50:00,45.03,45.06,45.0,45.03,82346.0,41.0235,41.0508,40.9962,41.0235,82346.0
2019-11-05 14:00:00,45.02,45.06,44.98,45.04,48145.0,41.0144,41.0508,40.978,41.0326,48145.0
2019-11-05 14:10:00,45.05,45.05,45.02,45.03,81592.0,41.0417,41.0417,41.0144,41.0235,81592.0
2019-11-05 14:20:00,45.04,45.06,45.01,45.04,38377.0,41.0326,41.0508,41.0053,41.0326,38377.0
2019-11-05 14:30:00,45.05,45.08,45.03,45.04,70823.0,41.0417,41.0691,41.0235,41.0326,70823.0
2019-11-05 14:40:00,45.03,45.06,45.02,45.05,34122.0,41.0235,41.0508,41.0144,41.0417,34122.0
2019-11-05 14:50:00,45.05,45.07,45.04,45.07,72536.0,41.0417,41.0599,41.0326,41.0599,72536.0
2019-11-05 15:00:00,45.06,45.07,44.98,45.02,67276.0,41.0508,41.0599,40.978,41.0144,67276.0
2019-11-05 15:10:00,45.01,45.02,44.97,45.0,84502.0,41.0053,41.0144,40.9688,40.9962,84502.0
2019-11-05 15:20:00,45.0,45.02,44.99,45.0,71788.0,40.9962,41.0144,40.9871,40.9962,71788.0
2019-11-05 15:30:00,45.0,45.03,44.98,45.03,103235.0,40.9962,41.0235,40.978,41.0235,103235.0
2019-11-05 15:40:00,45.02,45.04,45.0,45.01,143044.0,41.0144,41.0326,40.9962,41.0053,143044.0
2019-11-05 15:50:00,45.0,45.04,44.97,44.97,410101.0,40.9962,41.0326,40.9688,40.9688,410101.0
2019-11-06 09:30:00,45.04,45.04,44.5,44.63,167665.0,41.0326,41.0326,40.5407,40.6591,167665.0
2019-11-06 09:40:00,44.65,44.75,44.5,44.68,216415.0,40.6773,40.7684,40.5407,40.7046,216415.0
2019-11-06 09:50:00,44.69,44.83,44.65,44.82,81086.0,40.7138,40.8413,40.6773,40.8322,81086.0
2019-11-06 10:00:00,44.81,44.91,44.8,44.83,215513.0,40.8231,40.9142,40.814,40.8413,215513.0
2019-11-06 10:10:00,44.84,44.98,44.81,44.82,181711.0,40.8504,40.978,40.8231,40.8322,181711.0
2019-11-06 10:20:00,44.82,44.86,44.75,44.77,45247.0,40.8322,40.8686,40.7684,40.7866,45247.0
2019-11-06 10:30:00,44.77,44.77,44.64,44.65,216835.0,40.7866,40.7866,40.6682,40.6773,216835.0
2019-11-06 10:40:00,44.65,44.78,44.64,44.72,123293.0,40.6773,40.7957,40.6682,40.7411,123293.0
2019-11-06 10:50:00,44.73,44.8,44.7,44.79,64080.0,40.7502,40.814,40.7229,40.8049,64080.0
2019-11-06 11:00:00,44.8,44.83,44.77,44.78,61285.0,40.814,40.8413,40.7866,40.7957,61285.0
2019-11-06 11:10:00,44.78,44.78,44.71,44.73,43296.0,40.7957,40.7957,40.732,40.7502,43296.0
2019-11-06 11:20:00,44.73,44.76,44.7,44.75,29514.0,40.7502,40.7775,40.7229,40.7684,29514.0
2019-11-06 11:30:00,44.76,44.85,44.76,44.8,59321.0,40.7775,40.8595,40.7775,40.814,59321.0
2019-11-06 11:40:00,44.8,44.84,44.66,44.7,113661.0,40.814,40.8504,40.6864,40.7229,113661.0
2019-11-06 11:50:00,44.69,44.69,44.53,44.62,191913.0,40.7138,40.7138,40.568,40.65,191913.0
2019-11-06 12:00:00,44.62,44.62,44.57,44.58,36070.0,40.65,40.65,40.6044,40.6135,36070.0
2019-11-06 12:10:00,44.58,44.58,44.53,44.55,36753.0,40.6135,40.6135,40.568,40.5862,36753.0
2019-11-06 12:20:00,44.56,44.57,44.52,44.56,20120.0,40.5953,40.6044,40.5589,40.5953,20120.0
2019-11-06 12:30:00,44.56,44.63,44.56,44.63,28048.0,40.5953,40.6591,40.5953,40.6591,28048.0
2019-11-06 12:40:00,44.62,44.63,44.59,44.62,17399.0,40.65,40.6591,40.6227,40.65,17399.0
2019-11-06 12:50:00,44.62,44.63,44.59,44.63,24693.0,40.65,40.6591,40.6227,40.6591,24693.0
2019-11-06 13:00:00,44.64,44.67,44.61,44.62,45753.0,40.6682,40.6955,40.6409,40.65,45753.0
2019-11-06 13:10:00,44.63,44.71,44.61,44.69,24312.0,40.6591,40.732,40.6409,40.7138,24312.0
2019-11-06 13:20:00,44.7,44.79,44.7,44.79,30265.0,40.7229,40.8049,40.7229,40.8049,30265.0
2019-11-06 13:30:00,44.78,44.82,44.76,44.8,27009.0,40.7957,40.8322,40.7775,40.814,27009.0
2019-11-06 13:40:00,44.81,44.83,44.78,44.8,47360.0,40.8231,40.8413,40.7957,40.814,47360.0
2019-11-06 13:50:00,44.8,44.82,44.79,44.8,39341.0,40.814,40.8322,40.8049,40.814,39341.0
2019-11-06 14:00:00,44.79,44.83,44.77,44.78,38400.0,40.8049,40.8413,40.7866,40.7957,38400.0
2019-11-06 14:10:00,44.79,44.79,44.76,44.78,24692.0,40.8049,40.8049,40.7775,40.7957,24692.0
2019-11-06 14:20:00,44.79,44.82,44.78,44.81,44510.0,40.8049,40.8322,40.7957,40.8231,44510.0
2019-11-06 14:30:00,44.82,44.83,44.8,44.83,25541.0,40.8322,40.8413,40.814,40.8413,25541.0
2019-11-06 14:40:00,44.84,44.87,44.83,44.84,37673.0,40.8504,40.8777,40.8413,40.8504,37673.0
2019-11-06 14:50:00,44.84,44.85,44.8,44.81,20567.0,40.8504,40.8595,40.814,40.8231,20567.0
2019-11-06 15:00:00,44.81,44.84,44.8,44.83,15637.0,40.8231,40.8504,40.814,40.8413,15637.0
2019-11-06 15:10:00,44.83,44.84,44.8,44.8,62738.0,40.8413,40.8504,40.814,40.814,62738.0
2019-11-06 15:20:00,44.8,44.81,44.78,44.8,25773.0,40.814,40.8231,40.7957,40.814,25773.0
2019-11-06 15:30:00,44.8,44.8,44.77,44.78,60723.0,40.814,40.814,40.7866,40.7957,60723.0
2019-11-06 15:40:00,44.78,44.79,44.75,44.77,75895.0,40.7957,40.8049,40.7684,40.7866,75895.0
2019-11-06 15:50:00,44.77,44.8,44.75,44.77,231240.0,40.7866,40.814,40.7684,40.7866,231240.0
2019-11-07 09:30:00,45.31,45.41,45.16,45.28,284114.0,41.2786,41.3697,41.1419,41.2513,284114.0
2019-11-07 09:40:00,45.27,45.36,45.08,45.09,247969.0,41.2421,41.3241,41.0691,41.0782,247969.0
2019-11-07 09:50:00,45.09,45.2,45.06,45.15,95225.0,41.0782,41.1784,41.0508,41.1328,95225.0
2019-11-07 10:00:00,45.16,45.18,45.07,45.1,155040.0,41.1419,41.1602,41.0599,41.0873,155040.0
2019-11-07 10:10:00,45.09,45.15,45.06,45.14,160007.0,41.0782,41.1328,41.0508,41.1237,160007.0
2019-11-07 10:20:00,45.13,45.18,45.08,45.09,147355.0,41.1146,41.1602,41.0691,41.0782,147355.0
2019-11-07 10:30:00,45.09,45.13,45.04,45.12,179956.0,41.0782,41.1146,41.0326,41.1055,179956.0
2019-11-07 10:40:00,45.13,45.15,45.08,45.08,41160.0,41.1146,41.1328,41.0691,41.0691,41160.0
2019-11-07 10:50:00,45.07,45.12,45.02,45.12,64664.0,41.0599,41.1055,41.0144,41.1055,64664.0
2019-11-07 11:00:00,45.12,45.12,44.99,45.01,71564.0,41.1055,41.1055,40.9871,41.0053,71564.0
2019-11-07 11:10:00,45.02,45.09,45.0,45.04,79963.0,41.0144,41.0782,40.9962,41.0326,79963.0
2019-11-07 11:20:00,45.05,45.12,45.04,45.1,123392.0,41.0417,41.1055,41.0326,41.0873,123392.0
2019-11-07 11:30:00,45.11,45.13,45.1,45.12,41154.0,41.0964,41.1146,41.0873,41.1055,41154.0
2019-11-07 11:40:00,45.12,45.13,45.01,45.01,57866.0,41.1055,41.1146,41.0053,41.0053,57866.0
2019-11-07 11:50:00,45.0,45.13,44.93,45.1,108005.0,40.9962,41.1146,40.9324,41.0873,108005.0
2019-11-07 12:00:00,45.11,45.14,44.99,45.07,235718.0,41.0964,41.1237,40.9871,41.0599,235718.0
2019-11-07 12:10:00,45.07,45.13,45.04,45.05,106066.0,41.0599,41.1146,41.0326,41.0417,106066.0
2019-11-07 12:20:00,45.05,45.08,45.04,45.08,16491.0,41.0417,41.0691,41.0326,41.0691,16491.0
2019-11-07 12:30:00,45.08,45.09,45.05,45.08,21138.0,41.0691,41.0782,41.0417,41.0691,21138.0
2019-11-07 12:40:00,45.09,45.09,45.03,45.05,36849.0,41.0782,41.0782,41.0235,41.0417,36849.0
2019-11-07 12:50:00,45.06,45.11,45.04,45.09,33929.0,41.0508,41.0964,41.0326,41.0782,33929.0
2019-11-07 13:00:00,45.1,45.1,45.0,45.0,23368.0,41.0873,41.0873,40.9962,40.9962,23368.0
2019-11-07 13:10:00,45.01,45.06,45.01,45.05,21986.0,41.0053,41.0508,41.0053,41.0417,21986.0
2019-11-07 13:20:00,45.05,45.07,45.02,45.02,12452.0,41.0417,41.0599,41.0144,41.0144,12452.0
2019-11-07 13:30:00,45.02,45.03,44.98,45.01,22137.0,41.0144,41.0235,40.978,41.0053,22137.0
2019-11-07 13:40:00,45.01,45.02,44.89,44.91,83621.0,41.0053,41.0144,40.896,40.9142,83621.0
2019-11-07 13:50:00,44.92,44.94,44.9,44.91,60441.0,40.9233,40.9415,40.9051,40.9142,60441.0
2019-11-07 14:00:00,44.91,44.97,44.91,44.96,20484.0,40.9142,40.9688,40.9142,40.9597,20484.0
2019-11-07 14:10:00,44.96,44.96,44.92,44.95,34790.0,40.9597,40.9597,40.9233,40.9506,34790.0
2019-11-07 14:20:00,44.95,44.95,44.89,44.91,21164.0,40.9506,40.9506,40.896,40.9142,21164.0
2019-11-07 14:30:00,44.9,44.9,44.86,44.88,27324.0,40.9051,40.9051,40.8686,40.8868,27324.0
2019-11-07 14:40:00,44.87,44.89,44.76,44.78,161870.0,40.8777,40.896,40.7775,40.7957,161870.0
2019-11-07 14:50:00,44.78,44.82,44.74,44.8,147393.0,40.7957,40.8322,40.7593,40.814,147393.0
2019-11-07 15:00:00,44.8,44.82,44.78,44.79,63093.0,40.814,40.8322,40.7957,40.8049,63093.0
2019-11-07 15:10:00,44.78,44.79,44.73,44.73,38882.0,40.7957,40.8049,40.7502,40.7502,38882.0
2019-11-07 15:20:00,44.74,44.75,44.7,44.72,70347.0,40.7593,40.7684,40.7229,40.7411,70347.0
2019-11-07 15:30:00,44.72,44.73,44.7,44.72,55064.0,40.7411,40.7502,40.7229,40.7411,55064.0
2019-11-07 15:40:00,44.72,44.73,44.67,44.73,112548.0,40.7411,40.7502,40.6955,40.7502,112548.0
2019-11-07 15:50:00,44.72,44.75,44.69,44.72,225541.0,40.7411,40.7684,40.7138,40.7411,225541.0
2019-11-08 09:30:00,44.74,44.8,44.62,44.71,151262.0,40.7593,40.814,40.65,40.732,151262.0
2019-11-08 09:40:00,44.7,44.79,44.65,44.71,56875.0,40.7229,40.8049,40.6773,40.732,56875.0
2019-11-08 09:50:00,44.71,44.77,44.42,44.45,89168.0,40.732,40.7866,40.4678,40.4951,89168.0
2019-11-08 10:00:00,44.44,44.46,44.32,44.43,174426.0,40.486,40.5042,40.3767,40.4769,174426.0
2019-11-08 10:10:00,44.44,44.57,44.4,44.56,238764.0,40.486,40.6044,40.4496,40.5953,238764.0
2019-11-08 10:20:00,44.56,44.57,44.45,44.46,126927.0,40.5953,40.6044,40.4951,40.5042,126927.0
2019-11-08 10:30:00,44.46,44.47,44.39,44.46,49244.0,40.5042,40.5133,40.4404,40.5042,49244.0
2019-11-08 10:40:00,44.45,44.63,44.45,44.61,55127.0,40.4951,40.6591,40.4951,40.6409,55127.0
2019-11-08 10:50:00,44.6,44.61,44.48,44.5,36048.0,40.6318,40.6409,40.5224,40.5407,36048.0
2019-11-08 11:00:00,44.5,44.58,44.48,44.49,28926.0,40.5407,40.6135,40.5224,40.5315,28926.0
2019-11-08 11:10:00,44.49,44.51,44.43,44.44,38544.0,40.5315,40.5498,40.4769,40.486,38544.0
2019-11-08 11:20:00,44.45,44.48,44.41,44.48,24737.0,40.4951,40.5224,40.4587,40.5224,24737.0
2019-11-08 11:30:00,44.47,44.53,44.46,44.52,47488.0,40.5133,40.568,40.5042,40.5589,47488.0
2019-11-08 11:40:00,44.52,44.55,44.44,44.45,50422.0,40.5589,40.5862,40.486,40.4951,50422.0
2019-11-08 11:50:00,44.45,44.46,44.4,44.42,42435.0,40.4951,40.5042,40.4496,40.4678,42435.0
2019-11-08 12:00:00,44.42,44.43,44.38,44.43,37618.0,40.4678,40.4769,40.4313,40.4769,37618.0
2019-11-08 12:10:00,44.44,44.44,44.39,44.42,66611.0,40.486,40.486,40.4404,40.4678,66611.0
2019-11-08 12:20:00,44.42,44.47,44.41,44.46,27249.0,40.4678,40.5133,40.4587,40.5042,27249.0
2019-11-08 12:30:00,44.45,44.5,44.45,44.48,127547.0,40.4951,40.5407,40.4951,40.5224,127547.0
2019-11-08 12:40:00,44.48,44.51,44.48,44.51,63590.0,40.5224,40.5498,40.5224,40.5498,63590.0
2019-11-08 12:50:00,44.51,44.52,44.49,44.52,39325.0,40.5498,40.5589,40.5315,40.5589,39325.0
2019-11-08 13:00:00,44.52,44.53,44.49,44.49,56110.0,40.5589,40.568,40.5315,40.5315,56110.0
2019-11-08 13:10:00,44.5,44.51,44.47,44.49,34768.0,40.5407,40.5498,40.5133,40.5315,34768.0
2019-11-08 13:20:00,44.49,44.5,44.45,44.46,47831.0,40.5315,40.5407,40.4951,40.5042,47831.0
2019-11-08 13:30:00,44.45,44.47,44.44,44.46,33197.0,40.4951,40.5133,40.486,40.5042,33197.0
2019-11-08 13:40:00,44.46,44.47,44.43,44.44,47869.0,40.5042,40.5133,40.4769,40.486,47869.0
2019-11-08 13:50:00,44.44,44.45,44.4,44.41,67522.0,40.486,40.4951,40.4496,40.4587,67522.0
2019-11-08 14:00:00,44.41,44.42,44.37,44.37,133640.0,40.4587,40.4678,40.4222,40.4222,133640.0
2019-11-08 14:10:00,44.37,44.38,44.35,44.37,116767.0,40.4222,40.4313,40.404,40.4222,116767.0
2019-11-08 14:20:00,44.37,44.39,44.33,44.36,139907.0,40.4222,40.4404,40.3858,40.4131,139907.0
2019-11-08 14:30:00,44.36,44.4,44.35,44.38,113091.0,40.4131,40.4496,40.404,40.4313,113091.0
2019-11-08 14:40:00,44.39,44.4,44.36,44.38,112057.0,40.4404,40.4496,40.4131,40.4313,112057.0
2019-11-08 14:50:00,44.37,44.39,44.35,44.37,110817.0,40.4222,40.4404,40.404,40.4222,110817.0
2019-11-08 15:00:00,44.37,44.4,44.36,44.4,119205.0,40.4222,40.4496,40.4131,40.4496,119205.0
2019-11-08 15:10:00,44.4,44.43,44.39,44.4,119669.0,40.4496,40.4769,40.4404,40.4496,119669.0
2019-11-08 15:20:00,44.41,44.42,44.38,44.4,186215.0,40.4587,40.4678,40.4313,40.4496,186215.0
2019-11-08 15:30:00,44.4,44.41,44.37,44.41,233790.0,40.4496,40.4587,40.4222,40.4587,233790.0
2019-11-08 15:40:00,44.41,44.42,44.35,44.36,345025.0,40.4587,40.4678,40.404,40.4131,345025.0
2019-11-08 15:50:00,44.36,44.46,44.35,44.46,456642.0,40.4131,40.5042,40.404,40.5042,456642.0
2019-11-11 09:30:00,44.3,44.32,44.16,44.29,138208.0,40.3585,40.3767,40.2309,40.3493,138208.0
2019-11-11 09:40:00,44.3,44.4,44.19,44.36,182405.0,40.3585,40.4496,40.2582,40.4131,182405.0
2019-11-11 09:50:00,44.37,44.44,44.34,44.39,88777.0,40.4222,40.486,40.3949,40.4404,88777.0
2019-11-11 10:00:00,44.4,44.4,44.28,44.34,75088.0,40.4496,40.4496,40.3402,40.3949,75088.0
2019-11-11 10:10:00,44.34,44.4,44.3,44.34,47250.0,40.3949,40.4496,40.3585,40.3949,47250.0
2019-11-11 10:20:00,44.34,44.38,44.31,44.33,118184.0,40.3949,40.4313,40.3676,40.3858,118184.0
2019-11-11 10:30:00,44.33,44.33,44.25,44.26,79293.0,40.3858,40.3858,40.3129,40.322,79293.0
2019-11-11 10:40:00,44.27,44.29,44.22,44.26,84438.0,40.3311,40.3493,40.2856,40.322,84438.0
2019-11-11 10:50:00,44.27,44.31,44.23,44.29,102336.0,40.3311,40.3676,40.2947,40.3493,102336.0
2019-11-11 11:00:00,44.3,44.3,44.21,44.24,31944.0,40.3585,40.3585,40.2765,40.3038,31944.0
2019-11-11 11:10:00,44.24,44.24,44.11,44.11,106515.0,40.3038,40.3038,40.1854,40.1854,106515.0
2019-11-11 11:20:00,44.12,44.18,44.11,44.13,53766.0,40.1945,40.2491,40.1854,40.2036,53766.0
2019-11-11 11:30:00,44.13,44.2,44.12,44.18,63580.0,40.2036,40.2674,40.1945,40.2491,63580.0
2019-11-11 11:40:00,44.17,44.19,44.14,44.18,38574.0,40.24,40.2582,40.2127,40.2491,38574.0
2019-11-11 11:50:00,44.19,44.25,44.15,44.23,72397.0,40.2582,40.3129,40.2218,40.2947,72397.0
2019-11-11 12:00:00,44.24,44.26,44.2,44.25,60196.0,40.3038,40.322,40.2674,40.3129,60196.0
2019-11-11 12:10:00,44.25,44.28,44.23,44.24,53913.0,40.3129,40.3402,40.2947,40.3038,53913.0
2019-11-11 12:20:00,44.23,44.27,44.2,44.26,28536.0,40.2947,40.3311,40.2674,40.322,28536.0
2019-11-11 12:30:00,44.27,44.34,44.27,44.29,61997.0,40.3311,40.3949,40.3311,40.3493,61997.0
2019-11-11 12:40:00,44.29,44.32,44.27,44.31,23139.0,40.3493,40.3767,40.3311,40.3676,23139.0
2019-11-11 12:50:00,44.31,44.31,44.26,44.29,18206.0,40.3676,40.3676,40.322,40.3493,18206.0
2019-11-11 13:00:00,44.29,44.32,44.28,44.31,27013.0,40.3493,40.3767,40.3402,40.3676,27013.0
2019-11-11 13:10:00,44.31,44.34,44.28,44.33,46355.0,40.3676,40.3949,40.3402,40.3858,46355.0
2019-11-11 13:20:00,44.33,44.37,44.3,44.37,51740.0,40.3858,40.4222,40.3585,40.4222,51740.0
2019-11-11 13:30:00,44.36,44.38,44.33,44.37,37820.0,40.4131,40.4313,40.3858,40.4222,37820.0
2019-11-11 13:40:00,44.37,44.43,44.37,44.4,27250.0,40.4222,40.4769,40.4222,40.4496,27250.0
2019-11-11 13:50:00,44.4,44.41,44.35,44.41,39347.0,40.4496,40.4587,40.404,40.4587,39347.0
2019-11-11 14:00:00,44.4,44.43,44.37,44.38,21410.0,40.4496,40.4769,40.4222,40.4313,21410.0
2019-11-11 14:10:00,44.38,44.39,44.34,44.36,23468.0,40.4313,40.4404,40.3949,40.4131,23468.0
2019-11-11 14:20:00,44.36,44.38,44.34,44.35,28653.0,40.4131,40.4313,40.3949,40.404,28653.0
2019-11-11 14:30:00,44.36,44.36,44.33,44.36,22087.0,40.4131,40.4131,40.3858,40.4131,22087.0
2019-11-11 14:40:00,44.36,44.38,44.34,44.36,23236.0,40.4131,40.4313,40.3949,40.4131,23236.0
2019-11-11 14:50:00,44.36,44.37,44.31,44.32,111244.0,40.4131,40.4222,40.3676,40.3767,111244.0
2019-11-11 15:00:00,44.32,44.36,44.31,44.36,58594.0,40.3767,40.4131,40.3676,40.4131,58594.0
2019-11-11 15:10:00,44.37,44.38,44.35,44.38,40683.0,40.4222,40.4313,40.404,40.4313,40683.0
2019-11-11 15:20:00,44.37,44.4,44.35,44.4,46309.0,40.4222,40.4496,40.404,40.4496,46309.0
2019-11-11 15:30:00,44.39,44.43,44.39,44.41,70872.0,40.4404,40.4769,40.4404,40.4587,70872.0
2019-11-11 15:40:00,44.42,44.42,44.38,44.4,101479.0,40.4678,40.4678,40.4313,40.4496,101479.0
2019-11-11 15:50:00,44.4,44.44,44.38,44.44,200177.0,40.4496,40.486,40.4313,40.486,200177.0
2019-11-12 09:30:00,44.4,44.4,44.15,44.24,133613.0,40.4496,40.4496,40.2218,40.3038,133613.0
2019-11-12 09:40:00,44.25,44.5,44.2,44.5,208565.0,40.3129,40.5407,40.2674,40.5407,208565.0
2019-11-12 09:50:00,44.5,44.5,44.39,44.39,103868.0,40.5407,40.5407,40.4404,40.4404,103868.0
2019-11-12 10:00:00,44.4,44.6,44.4,44.58,120218.0,40.4496,40.6318,40.4496,40.6135,120218.0
2019-11-12 10:10:00,44.57,44.62,44.55,44.57,56464.0,40.6044,40.65,40.5862,40.6044,56464.0
2019-11-12 10:20:00,44.58,44.63,44.54,44.56,110697.0,40.6135,40.6591,40.5771,40.5953,110697.0
2019-11-12 10:30:00,44.55,44.65,44.55,44.64,55573.0,40.5862,40.6773,40.5862,40.6682,55573.0
2019-11-12 10:40:00,44.65,44.68,44.6,44.65,43499.0,40.6773,40.7046,40.6318,40.6773,43499.0
2019-11-12 10:50:00,44.65,44.66,44.58,44.59,90243.0,40.6773,40.6864,40.6135,40.6227,90243.0
2019-11-12 11:00:00,44.59,44.66,44.56,44.65,80574.0,40.6227,40.6864,40.5953,40.6773,80574.0
2019-11-12 11:10:00,44.64,44.65,44.58,44.59,59114.0,40.6682,40.6773,40.6135,40.6227,59114.0
2019-11-12 11:20:00,44.61,44.63,44.56,44.56,26609.0,40.6409,40.6591,40.5953,40.5953,26609.0
2019-11-12 11:30:00,44.55,44.57,44.52,44.55,92958.0,40.5862,40.6044,40.5589,40.5862,92958.0
2019-11-12 11:40:00,44.55,44.55,44.48,44.5,164287.0,40.5862,40.5862,40.5224,40.5407,164287.0
2019-11-12 11:50:00,44.51,44.52,44.43,44.45,25488.0,40.5498,40.5589,40.4769,40.4951,25488.0
2019-11-12 12:00:00,44.45,44.49,44.39,44.49,40479.0,40.4951,40.5315,40.4404,40.5315,40479.0
2019-11-12 12:10:00,44.49,44.54,44.48,44.48,43300.0,40.5315,40.5771,40.5224,40.5224,43300.0
2019-11-12 12:20:00,44.48,44.52,44.48,44.52,25113.0,40.5224,40.5589,40.5224,40.5589,25113.0
2019-11-12 12:30:00,44.51,44.52,44.49,44.49,69521.0,40.5498,40.5589,40.5315,40.5315,69521.0
2019-11-12 12:40:00,44.48,44.49,44.43,44.44,23965.0,40.5224,40.5315,40.4769,40.486,23965.0
2019-11-12 12:50:00,44.44,44.49,44.39,44.47,40171.0,40.486,40.5315,40.4404,40.5133,40171.0
2019-11-12 13:00:00,44.46,44.5,44.44,44.5,28668.0,40.5042,40.5407,40.486,40.5407,28668.0
2019-11-12 13:10:00,44.5,44.53,44.47,44.48,19974.0,40.5407,40.568,40.5133,40.5224,19974.0
2019-11-12 13:20:00,44.48,44.49,44.38,44.38,27542.0,40.5224,40.5315,40.4313,40.4313,27542.0
2019-11-12 13:30:00,44.39,44.42,44.38,44.42,49765.0,40.4404,40.4678,40.4313,40.4678,49765.0
2019-11-12 13:40:00,44.42,44.44,44.39,44.44,33920.0,40.4678,40.486,40.4404,40.486,33920.0
2019-11-12 13:50:00,44.43,44.45,44.39,44.45,36761.0,40.4769,40.4951,40.4404,40.4951,36761.0
2019-11-12 14:00:00,44.44,44.45,44.4,44.41,38201.0,40.486,40.4951,40.4496,40.4587,38201.0
2019-11-12 14:10:00,44.41,44.42,44.35,44.35,109808.0,40.4587,40.4678,40.404,40.404,109808.0
2019-11-12 14:20:00,44.35,44.36,44.31,44.32,147817.0,40.404,40.4131,40.3676,40.3767,147817.0
2019-11-12 14:30:00,44.32,44.34,44.31,44.32,60730.0,40.3767,40.3949,40.3676,40.3767,60730.0
2019-11-12 14:40:00,44.32,44.32,44.27,44.27,61914.0,40.3767,40.3767,40.3311,40.3311,61914.0
2019-11-12 14:50:00,44.27,44.27,44.23,44.26,76971.0,40.3311,40.3311,40.2947,40.322,76971.0
2019-11-12 15:00:00,44.26,44.29,44.25,44.28,38727.0,40.322,40.3493,40.3129,40.3402,38727.0
2019-11-12 15:10:00,44.28,44.29,44.25,44.27,77010.0,40.3402,40.3493,40.3129,40.3311,77010.0
2019-11-12 15:20:00,44.27,44.3,44.26,44.3,107586.0,40.3311,40.3585,40.322,40.3585,107586.0
2019-11-12 15:30:00,44.29,44.34,44.28,44.32,134324.0,40.3493,40.3949,40.3402,40.3767,134324.0
2019-11-12 15:40:00,44.32,44.36,44.31,44.33,155120.0,40.3767,40.4131,40.3676,40.3858,155120.0
2019-11-12 15:50:00,44.33,44.37,44.32,44.35,248281.0,40.3858,40.4222,40.3767,40.404,248281.0
2019-11-13 09:30:00,44.19,44.19,43.93,43.98,194879.0,40.2582,40.2582,40.0214,40.0669,194879.0
2019-11-13 09:40:00,43.97,44.02,43.9,43.96,98171.0,40.0578,40.1034,39.994,40.0487,98171.0
2019-11-13 09:50:00,43.96,43.99,43.91,43.98,49634.0,40.0487,40.076,40.0032,40.0669,49634.0
2019-11-13 10:00:00,43.99,43.99,43.91,43.94,85145.0,40.076,40.076,40.0032,40.0305,85145.0
2019-11-13 10:10:00,43.95,43.95,43.85,43.88,37796.0,40.0396,40.0396,39.9485,39.9758,37796.0
2019-11-13 10:20:00,43.88,43.91,43.85,43.85,40803.0,39.9758,40.0032,39.9485,39.9485,40803.0
2019-11-13 10:30:00,43.84,43.87,43.75,43.86,110474.0,39.9394,39.9667,39.8574,39.9576,110474.0
2019-11-13 10:40:00,43.86,43.98,43.86,43.96,50152.0,39.9576,40.0669,39.9576,40.0487,50152.0
2019-11-13 10:50:00,43.95,44.0,43.94,43.98,27655.0,40.0396,40.0851,40.0305,40.0669,27655.0
2019-11-13 11:00:00,43.99,44.08,43.99,44.08,26473.0,40.076,40.158,40.076,40.158,26473.0
2019-11-13 11:10:00,44.09,44.19,44.09,44.19,35273.0,40.1671,40.2582,40.1671,40.2582,35273.0
2019-11-13 11:20:00,44.2,44.21,44.13,44.14,25343.0,40.2674,40.2765,40.2036,40.2127,25343.0
2019-11-13 11:30:00,44.14,44.17,44.12,44.15,35623.0,40.2127,40.24,40.1945,40.2218,35623.0
2019-11-13 11:40:00,44.14,44.18,44.12,44.14,29962.0,40.2127,40.2491,40.1945,40.2127,29962.0
2019-11-13 11:50:00,44.15,44.16,44.09,44.11,73366.0,40.2218,40.2309,40.1671,40.1854,73366.0
2019-11-13 12:00:00,44.1,44.12,44.03,44.04,23077.0,40.1762,40.1945,40.1125,40.1216,23077.0
2019-11-13 12:10:00,44.03,44.07,44.01,44.05,22722.0,40.1125,40.1489,40.0943,40.1307,22722.0
2019-11-13 12:20:00,44.05,44.09,44.04,44.08,34155.0,40.1307,40.1671,40.1216,40.158,34155.0
2019-11-13 12:30:00,44.08,44.17,44.07,44.17,21626.0,40.158,40.24,40.1489,40.24,21626.0
2019-11-13 12:40:00,44.16,44.19,44.13,44.16,15214.0,40.2309,40.2582,40.2036,40.2309,15214.0
2019-11-13 12:50:00,44.15,44.19,44.14,44.18,12735.0,40.2218,40.2582,40.2127,40.2491,12735.0
2019-11-13 13:00:00,44.18,44.21,44.17,44.21,24686.0,40.2491,40.2765,40.24,40.2765,24686.0
2019-11-13 13:10:00,44.2,44.23,44.18,44.23,28765.0,40.2674,40.2947,40.2491,40.2947,28765.0
2019-11-13 13:20:00,44.22,44.22,44.18,44.2,18714.0,40.2856,40.2856,40.2491,40.2674,18714.0
2019-11-13 13:30:00,44.2,44.23,44.19,44.23,24741.0,40.2674,40.2947,40.2582,40.2947,24741.0
2019-11-13 13:40:00,44.23,44.26,44.22,44.25,21500.0,40.2947,40.322,40.2856,40.3129,21500.0
2019-11-13 13:50:00,44.25,44.28,44.1,44.14,103946.0,40.3129,40.3402,40.1762,40.2127,103946.0
2019-11-13 14:00:00,44.14,44.15,44.08,44.14,51558.0,40.2127,40.2218,40.158,40.2127,51558.0
2019-11-13 14:10:00,44.13,44.13,44.04,44.04,28330.0,40.2036,40.2036,40.1216,40.1216,28330.0
2019-11-13 14:20:00,44.05,44.06,44.01,44.02,22180.0,40.1307,40.1398,40.0943,40.1034,22180.0
2019-11-13 14:30:00,44.03,44.09,44.03,44.08,14080.0,40.1125,40.1671,40.1125,40.158,14080.0
2019-11-13 14:40:00,44.09,44.13,44.08,44.12,15530.0,40.1671,40.2036,40.158,40.1945,15530.0
2019-11-13 14:50:00,44.11,44.17,44.11,44.16,21833.0,40.1854,40.24,40.1854,40.2309,21833.0
2019-11-13 15:00:00,44.15,44.2,44.14,44.17,40523.0,40.2218,40.2674,40.2127,40.24,40523.0
2019-11-13 15:10:00,44.17,44.21,44.17,44.19,35729.0,40.24,40.2765,40.24,40.2582,35729.0
2019-11-13 15:20:00,44.19,44.24,44.19,44.21,34732.0,40.2582,40.3038,40.2582,40.2765,34732.0
2019-11-13 15:30:00,44.21,44.22,44.18,44.18,37194.0,40.2765,40.2856,40.2491,40.2491,37194.0
2019-11-13 15:40:00,44.17,44.2,44.15,44.16,42883.0,40.24,40.2674,40.2218,40.2309,42883.0
2019-11-13 15:50:00,44.15,44.18,44.13,44.15,118996.0,40.2218,40.2491,40.2036,40.2218,118996.0
2019-11-14 09:30:00,44.3,44.51,44.14,44.5,66813.0,40.3585,40.5498,40.2127,40.5407,66813.0
2019-11-14 09:40:00,44.49,44.61,44.48,44.59,261002.0,40.5315,40.6409,40.5224,40.6227,261002.0
2019-11-14 09:50:00,44.6,44.65,44.55,44.61,90015.0,40.6318,40.6773,40.5862,40.6409,90015.0
2019-11-14 10:00:00,44.61,44.68,44.56,44.65,96021.0,40.6409,40.7046,40.5953,40.6773,96021.0
2019-11-14 10:10:00,44.66,44.77,44.61,44.75,112491.0,40.6864,40.7866,40.6409,40.7684,112491.0
2019-11-14 10:20:00,44.76,44.78,44.7,44.72,112970.0,40.7775,40.7957,40.7229,40.7411,112970.0
2019-11-14 10:30:00,44.73,44.75,44.65,44.7,105185.0,40.7502,40.7684,40.6773,40.7229,105185.0
2019-11-14 10:40:00,44.7,44.75,44.67,44.68,130882.0,40.7229,40.7684,40.6955,40.7046,130882.0
2019-11-14 10:50:00,44.68,44.72,44.6,44.61,62729.0,40.7046,40.7411,40.6318,40.6409,62729.0
2019-11-14 11:00:00,44.6,44.61,44.56,44.59,84253.0,40.6318,40.6409,40.5953,40.6227,84253.0
2019-11-14 11:10:00,44.58,44.58,44.51,44.55,111345.0,40.6135,40.6135,40.5498,40.5862,111345.0
2019-11-14 11:20:00,44.56,44.57,44.47,44.51,51187.0,40.5953,40.6044,40.5133,40.5498,51187.0
2019-11-14 11:30:00,44.5,44.51,44.4,44.41,72334.0,40.5407,40.5498,40.4496,40.4587,72334.0
2019-11-14 11:40:00,44.41,44.42,44.3,44.33,57965.0,40.4587,40.4678,40.3585,40.3858,57965.0
2019-11-14 11:50:00,44.32,44.39,44.32,44.33,80615.0,40.3767,40.4404,40.3767,40.3858,80615.0
2019-11-14 12:00:00,44.32,44.36,44.31,44.35,25405.0,40.3767,40.4131,40.3676,40.404,25405.0
2019-11-14 12:10:00,44.35,44.36,44.32,44.33,166571.0,40.404,40.4131,40.3767,40.3858,166571.0
2019-11-14 12:20:00,44.33,44.36,44.32,44.35,78274.0,40.3858,40.4131,40.3767,40.404,78274.0
2019-11-14 12:30:00,44.36,44.42,44.35,44.39,27405.0,40.4131,40.4678,40.404,40.4404,27405.0
2019-11-14 12:40:00,44.4,44.42,44.39,44.41,23248.0,40.4496,40.4678,40.4404,40.4587,23248.0
2019-11-14 12:50:00,44.41,44.44,44.39,44.44,11295.0,40.4587,40.486,40.4404,40.486,11295.0
2019-11-14 13:00:00,44.43,44.45,44.41,44.43,61891.0,40.4769,40.4951,40.4587,40.4769,61891.0
2019-11-14 13:10:00,44.44,44.44,44.42,44.44,7300.0,40.486,40.486,40.4678,40.486,7300.0
2019-11-14 13:20:00,44.43,44.45,44.41,44.43,10329.0,40.4769,40.4951,40.4587,40.4769,10329.0
2019-11-14 13:30:00,44.44,44.45,44.43,44.44,12538.0,40.486,40.4951,40.4769,40.486,12538.0
2019-11-14 13:40:00,44.45,44.47,44.44,44.47,26639.0,40.4951,40.5133,40.486,40.5133,26639.0
2019-11-14 13:50:00,44.46,44.48,44.37,44.41,114997.0,40.5042,40.5224,40.4222,40.4587,114997.0
2019-11-14 14:00:00,44.4,44.43,44.37,44.38,34653.0,40.4496,40.4769,40.4222,40.4313,34653.0
2019-11-14 14:10:00,44.39,44.42,44.38,44.41,24317.0,40.4404,40.4678,40.4313,40.4587,24317.0
2019-11-14 14:20:00,44.4,44.4,44.34,44.34,21304.0,40.4496,40.4496,40.3949,40.3949,21304.0
2019-11-14 14:30:00,44.34,44.34,44.29,44.31,27938.0,40.3949,40.3949,40.3493,40.3676,27938.0
2019-11-14 14:40:00,44.32,44.35,44.31,44.34,19264.0,40.3767,40.404,40.3676,40.3949,19264.0
2019-11-14 14:50:00,44.34,44.37,44.34,44.36,33817.0,40.3949,40.4222,40.3949,40.4131,33817.0
2019-11-14 15:00:00,44.36,44.4,44.35,44.4,26201.0,40.4131,40.4496,40.404,40.4496,26201.0
2019-11-14 15:10:00,44.4,44.4,44.34,44.35,23250.0,40.4496,40.4496,40.3949,40.404,23250.0
2019-11-14 15:20:00,44.35,44.39,44.34,44.35,36404.0,40.404,40.4404,40.3949,40.404,36404.0
2019-11-14 15:30:00,44.35,44.43,44.35,44.42,60597.0,40.404,40.4769,40.404,40.4678,60597.0
2019-11-14 15:40:00,44.43,44.47,44.42,44.46,247918.0,40.4769,40.5133,40.4678,40.5042,247918.0
2019-11-14 15:50:00,44.46,44.5,44.42,44.44,287857.0,40.5042,40.5407,40.4678,40.486,287857.0
2019-11-15 09:30:00,44.78,44.81,44.64,44.69,192913.0,40.7957,40.8231,40.6682,40.7138,192913.0
2019-11-15 09:40:00,44.69,44.71,44.52,44.55,103300.0,40.7138,40.732,40.5589,40.5862,103300.0
2019-11-15 09:50:00,44.54,44.55,44.45,44.46,134080.0,40.5771,40.5862,40.4951,40.5042,134080.0
2019-11-15 10:00:00,44.46,44.46,44.4,44.43,100323.0,40.5042,40.5042,40.4496,40.4769,100323.0
2019-11-15 10:10:00,44.42,44.43,44.38,44.4,78031.0,40.4678,40.4769,40.4313,40.4496,78031.0
2019-11-15 10:20:00,44.41,44.47,44.4,44.46,68521.0,40.4587,40.5133,40.4496,40.5042,68521.0
2019-11-15 10:30:00,44.45,44.52,44.41,44.49,189807.0,40.4951,40.5589,40.4587,40.5315,189807.0
2019-11-15 10:40:00,44.49,44.51,44.45,44.47,27058.0,40.5315,40.5498,40.4951,40.5133,27058.0
2019-11-15 10:50:00,44.47,44.53,44.46,44.5,74452.0,40.5133,40.568,40.5042,40.5407,74452.0
2019-11-15 11:00:00,44.51,44.62,44.51,44.62,29371.0,40.5498,40.65,40.5498,40.65,29371.0
2019-11-15 11:10:00,44.63,44.64,44.6,44.63,20542.0,40.6591,40.6682,40.6318,40.6591,20542.0
2019-11-15 11:20:00,44.63,44.63,44.58,44.62,49236.0,40.6591,40.6591,40.6135,40.65,49236.0
2019-11-15 11:30:00,44.62,44.67,44.62,44.64,46023.0,40.65,40.6955,40.65,40.6682,46023.0
2019-11-15 11:40:00,44.64,44.67,44.62,44.66,44634.0,40.6682,40.6955,40.65,40.6864,44634.0
2019-11-15 11:50:00,44.67,44.72,44.65,44.72,136081.0,40.6955,40.7411,40.6773,40.7411,136081.0
2019-11-15 12:00:00,44.72,44.8,44.71,44.79,108449.0,40.7411,40.814,40.732,40.8049,108449.0
2019-11-15 12:10:00,44.79,44.82,44.78,44.81,113734.0,40.8049,40.8322,40.7957,40.8231,113734.0
2019-11-15 12:20:00,44.81,44.84,44.79,44.79,60353.0,40.8231,40.8504,40.8049,40.8049,60353.0
2019-11-15 12:30:00,44.79,44.82,44.76,44.8,64167.0,40.8049,40.8322,40.7775,40.814,64167.0
2019-11-15 12:40:00,44.8,44.84,44.79,44.84,56119.0,40.814,40.8504,40.8049,40.8504,56119.0
2019-11-15 12:50:00,44.83,44.85,44.79,44.81,80843.0,40.8413,40.8595,40.8049,40.8231,80843.0
2019-11-15 13:00:00,44.81,44.85,44.79,44.84,69944.0,40.8231,40.8595,40.8049,40.8504,69944.0
2019-11-15 13:10:00,44.84,44.9,44.84,44.9,51144.0,40.8504,40.9051,40.8504,40.9051,51144.0
2019-11-15 13:20:00,44.89,44.91,44.88,44.89,118926.0,40.896,40.9142,40.8868,40.896,118926.0
2019-11-15 13:30:00,44.89,44.92,44.89,44.91,89198.0,40.896,40.9233,40.896,40.9142,89198.0
2019-11-15 13:40:00,44.91,44.92,44.89,44.89,52475.0,40.9142,40.9233,40.896,40.896,52475.0
2019-11-15 13:50:00,44.89,44.92,44.89,44.9,87220.0,40.896,40.9233,40.896,40.9051,87220.0
2019-11-15 14:00:00,44.9,44.93,44.9,44.92,107477.0,40.9051,40.9324,40.9051,40.9233,107477.0
2019-11-15 14:10:00,44.91,44.96,44.91,44.95,78761.0,40.9142,40.9597,40.9142,40.9506,78761.0
2019-11-15 14:20:00,44.96,44.97,44.92,44.94,84904.0,40.9597,40.9688,40.9233,40.9415,84904.0
2019-11-15 14:30:00,44.94,44.94,44.88,44.92,103482.0,40.9415,40.9415,40.8868,40.9233,103482.0
2019-11-15 14:40:00,44.92,44.92,44.88,44.9,70799.0,40.9233,40.9233,40.8868,40.9051,70799.0
2019-11-15 14:50:00,44.91,44.93,44.89,44.92,77970.0,40.9142,40.9324,40.896,40.9233,77970.0
2019-11-15 15:00:00,44.93,44.93,44.89,44.91,107387.0,40.9324,40.9324,40.896,40.9142,107387.0
2019-11-15 15:10:00,44.91,44.92,44.89,44.92,58595.0,40.9142,40.9233,40.896,40.9233,58595.0
2019-11-15 15:20:00,44.92,44.93,44.87,44.89,74891.0,40.9233,40.9324,40.8777,40.896,74891.0
2019-11-15 15:30:00,44.88,44.89,44.85,44.86,129029.0,40.8868,40.896,40.8595,40.8686,129029.0
2019-11-15 15:40:00,44.85,44.88,44.84,44.86,142025.0,40.8595,40.8868,40.8504,40.8686,142025.0
2019-11-15 15:50:00,44.87,44.89,44.84,44.86,399152.0,40.8777,40.896,40.8504,40.8686,399152.0
2019-11-18 09:30:00,44.85,44.85,44.74,44.81,69887.0,40.8595,40.8595,40.7593,40.8231,69887.0
2019-11-18 09:40:00,44.82,44.82,44.58,44.64,54559.0,40.8322,40.8322,40.6135,40.6682,54559.0
2019-11-18 09:50:00,44.66,44.73,44.59,44.72,69045.0,40.6864,40.7502,40.6227,40.7411,69045.0
2019-11-18 10:00:00,44.73,44.92,44.7,44.89,86033.0,40.7502,40.9233,40.7229,40.896,86033.0
2019-11-18 10:10:00,44.89,44.89,44.73,44.74,27165.0,40.896,40.896,40.7502,40.7593,27165.0
2019-11-18 10:20:00,44.75,44.78,44.71,44.72,54905.0,40.7684,40.7957,40.732,40.7411,54905.0
2019-11-18 10:30:00,44.72,44.76,44.69,44.75,39564.0,40.7411,40.7775,40.7138,40.7684,39564.0
2019-11-18 10:40:00,44.75,44.8,44.73,44.76,58011.0,40.7684,40.814,40.7502,40.7775,58011.0
2019-11-18 10:50:00,44.76,44.78,44.72,44.73,73347.0,40.7775,40.7957,40.7411,40.7502,73347.0
2019-11-18 11:00:00,44.73,44.78,44.73,44.75,57501.0,40.7502,40.7957,40.7502,40.7684,57501.0
2019-11-18 11:10:00,44.75,44.78,44.68,44.69,55141.0,40.7684,40.7957,40.7046,40.7138,55141.0
2019-11-18 11:20:00,44.69,44.77,44.68,44.75,35960.0,40.7138,40.7866,40.7046,40.7684,35960.0
2019-11-18 11:30:00,44.75,44.76,44.7,44.72,60299.0,40.7684,40.7775,40.7229,40.7411,60299.0
2019-11-18 11:40:00,44.72,44.73,44.64,44.68,31438.0,40.7411,40.7502,40.6682,40.7046,31438.0
2019-11-18 11:50:00,44.68,44.74,44.68,44.73,57952.0,40.7046,40.7593,40.7046,40.7502,57952.0
2019-11-18 12:00:00,44.73,44.75,44.73,44.74,46603.0,40.7502,40.7684,40.7502,40.7593,46603.0
2019-11-18 12:10:00,44.75,44.79,44.74,44.77,17882.0,40.7684,40.8049,40.7593,40.7866,17882.0
2019-11-18 12:20:00,44.77,44.79,44.75,44.78,13900.0,40.7866,40.8049,40.7684,40.7957,13900.0
2019-11-18 12:30:00,44.78,44.81,44.77,44.8,27681.0,40.7957,40.8231,40.7866,40.814,27681.0
2019-11-18 12:40:00,44.8,44.83,44.78,44.79,20479.0,40.814,40.8413,40.7957,40.8049,20479.0
2019-11-18 12:50:00,44.79,44.8,44.77,44.79,23220.0,40.8049,40.814,40.7866,40.8049,23220.0
2019-11-18 13:00:00,44.78,44.79,44.75,44.76,76622.0,40.7957,40.8049,40.7684,40.7775,76622.0
2019-11-18 13:10:00,44.76,44.78,44.75,44.77,38515.0,40.7775,40.7957,40.7684,40.7866,38515.0
2019-11-18 13:20:00,44.76,44.77,44.74,44.76,33369.0,40.7775,40.7866,40.7593,40.7775,33369.0
2019-11-18 13:30:00,44.75,44.77,44.74,44.77,25712.0,40.7684,40.7866,40.7593,40.7866,25712.0
2019-11-18 13:40:00,44.76,44.78,44.74,44.78,49506.0,40.7775,40.7957,40.7593,40.7957,49506.0
2019-11-18 13:50:00,44.78,44.8,44.76,44.8,62808.0,40.7957,40.814,40.7775,40.814,62808.0
2019-11-18 14:00:00,44.8,44.82,44.78,44.82,31490.0,40.814,40.8322,40.7957,40.8322,31490.0
2019-11-18 14:10:00,44.82,44.87,44.82,44.86,25053.0,40.8322,40.8777,40.8322,40.8686,25053.0
2019-11-18 14:20:00,44.86,44.9,44.85,44.88,38204.0,40.8686,40.9051,40.8595,40.8868,38204.0
2019-11-18 14:30:00,44.87,44.89,44.86,44.88,27570.0,40.8777,40.896,40.8686,40.8868,27570.0
2019-11-18 14:40:00,44.89,44.9,44.87,44.88,37032.0,40.896,40.9051,40.8777,40.8868,37032.0
2019-11-18 14:50:00,44.88,44.88,44.84,44.85,40518.0,40.8868,40.8868,40.8504,40.8595,40518.0
2019-11-18 15:00:00,44.86,44.87,44.84,44.85,49381.0,40.8686,40.8777,40.8504,40.8595,49381.0
2019-11-18 15:10:00,44.84,44.87,44.82,44.84,72183.0,40.8504,40.8777,40.8322,40.8504,72183.0
2019-11-18 15:20:00,44.85,44.87,44.83,44.84,68294.0,40.8595,40.8777,40.8413,40.8504,68294.0
2019-11-18 15:30:00,44.84,44.85,44.8,44.8,96869.0,40.8504,40.8595,40.814,40.814,96869.0
2019-11-18 15:40:00,44.81,44.82,44.78,44.8,154069.0,40.8231,40.8322,40.7957,40.814,154069.0
2019-11-18 15:50:00,44.8,44.81,44.77,44.81,360195.0,40.814,40.8231,40.7866,40.8231,360195.0
2019-11-19 09:30:00,44.16,44.46,44.04,44.36,375797.0,40.2309,40.5042,40.1216,40.4131,375797.0
2019-11-19 09:40:00,44.36,44.4,44.13,44.15,183126.0,40.4131,40.4496,40.2036,40.2218,183126.0
2019-11-19 09:50:00,44.15,44.16,44.01,44.02,406628.0,40.2218,40.2309,40.0943,40.1034,406628.0
2019-11-19 10:00:00,44.02,44.02,43.74,43.92,654451.0,40.1034,40.1034,39.8483,40.0123,654451.0
2019-11-19 10:10:00,43.92,44.03,43.89,43.96,395684.0,40.0123,40.1125,39.9849,40.0487,395684.0
2019-11-19 10:20:00,43.97,43.97,43.87,43.96,260823.0,40.0578,40.0578,39.9667,40.0487,260823.0
2019-11-19 10:30:00,43.97,43.97,43.85,43.86,132467.0,40.0578,40.0578,39.9485,39.9576,132467.0
2019-11-19 10:40:00,43.86,43.9,43.82,43.83,82268.0,39.9576,39.994,39.9212,39.9303,82268.0
2019-11-19 10:50:00,43.83,43.85,43.76,43.81,192685.0,39.9303,39.9485,39.8665,39.9121,192685.0
2019-11-19 11:00:00,43.82,43.91,43.81,43.88,68668.0,39.9212,40.0032,39.9121,39.9758,68668.0
2019-11-19 11:10:00,43.88,43.93,43.85,43.93,49599.0,39.9758,40.0214,39.9485,40.0214,49599.0
2019-11-19 11:20:00,43.93,44.0,43.92,44.0,61739.0,40.0214,40.0851,40.0123,40.0851,61739.0
2019-11-19 11:30:00,43.99,44.13,43.98,44.1,111613.0,40.076,40.2036,40.0669,40.1762,111613.0
2019-11-19 11:40:00,44.1,44.14,44.03,44.1,77580.0,40.1762,40.2127,40.1125,40.1762,77580.0
2019-11-19 11:50:00,44.09,44.13,44.08,44.13,50438.0,40.1671,40.2036,40.158,40.2036,50438.0
2019-11-19 12:00:00,44.13,44.14,44.06,44.08,40515.0,40.2036,40.2127,40.1398,40.158,40515.0
2019-11-19 12:10:00,44.08,44.14,44.06,44.13,58804.0,40.158,40.2127,40.1398,40.2036,58804.0
2019-11-19 12:20:00,44.13,44.16,44.12,44.14,59497.0,40.2036,40.2309,40.1945,40.2127,59497.0
2019-11-19 12:30:00,44.14,44.15,44.1,44.12,62238.0,40.2127,40.2218,40.1762,40.1945,62238.0
2019-11-19 12:40:00,44.12,44.14,44.1,44.13,46688.0,40.1945,40.2127,40.1762,40.2036,46688.0
2019-11-19 12:50:00,44.13,44.16,44.12,44.16,25583.0,40.2036,40.2309,40.1945,40.2309,25583.0
2019-11-19 13:00:00,44.16,44.17,44.1,44.11,57654.0,40.2309,40.24,40.1762,40.1854,57654.0
2019-11-19 13:10:00,44.11,44.17,44.1,44.16,42372.0,40.1854,40.24,40.1762,40.2309,42372.0
2019-11-19 13:20:00,44.16,44.16,44.13,44.14,26929.0,40.2309,40.2309,40.2036,40.2127,26929.0
2019-11-19 13:30:00,44.14,44.15,44.1,44.11,55825.0,40.2127,40.2218,40.1762,40.1854,55825.0
2019-11-19 13:40:00,44.11,44.12,44.03,44.04,37666.0,40.1854,40.1945,40.1125,40.1216,37666.0
2019-11-19 13:50:00,44.03,44.05,44.0,44.05,37207.0,40.1125,40.1307,40.0851,40.1307,37207.0
2019-11-19 14:00:00,44.04,44.06,43.99,44.0,31035.0,40.1216,40.1398,40.076,40.0851,31035.0
2019-11-19 14:10:00,44.0,44.02,43.97,43.98,26591.0,40.0851,40.1034,40.0578,40.0669,26591.0
2019-11-19 14:20:00,43.97,44.05,43.97,44.03,25399.0,40.0578,40.1307,40.0578,40.1125,25399.0
2019-11-19 14:30:00,44.03,44.04,43.98,44.0,28238.0,40.1125,40.1216,40.0669,40.0851,28238.0
2019-11-19 14:40:00,44.0,44.0,43.97,44.0,76861.0,40.0851,40.0851,40.0578,40.0851,76861.0
2019-11-19 14:50:00,44.0,44.0,43.95,43.97,62774.0,40.0851,40.0851,40.0396,40.0578,62774.0
2019-11-19 15:00:00,43.97,43.99,43.96,43.97,60437.0,40.0578,40.076,40.0487,40.0578,60437.0
2019-11-19 15:10:00,43.97,43.99,43.94,43.96,70726.0,40.0578,40.076,40.0305,40.0487,70726.0
2019-11-19 15:20:00,43.95,43.96,43.88,43.88,95696.0,40.0396,40.0487,39.9758,39.9758,95696.0
2019-11-19 15:30:00,43.89,43.97,43.88,43.97,48127.0,39.9849,40.0578,39.9758,40.0578,48127.0
2019-11-19 15:40:00,43.97,43.98,43.94,43.97,175044.0,40.0578,40.0669,40.0305,40.0578,175044.0
2019-11-19 15:50:00,43.97,43.97,43.94,43.95,472025.0,40.0578,40.0578,40.0305,40.0396,472025.0
2019-11-20 09:30:00,43.89,43.89,43.43,43.61,166360.0,39.9849,39.9849,39.5659,39.7298,166360.0
2019-11-20 09:40:00,43.61,43.65,43.48,43.63,79461.0,39.7298,39.7663,39.6114,39.7481,79461.0
2019-11-20 09:50:00,43.64,43.67,43.58,43.59,46581.0,39.7572,39.7845,39.7025,39.7116,46581.0
2019-11-20 10:00:00,43.6,43.65,43.58,43.64,46176.0,39.7207,39.7663,39.7025,39.7572,46176.0
2019-11-20 10:10:00,43.65,43.65,43.59,43.65,104359.0,39.7663,39.7663,39.7116,39.7663,104359.0
2019-11-20 10:20:00,43.65,43.66,43.54,43.58,39117.0,39.7663,39.7754,39.6661,39.7025,39117.0
2019-11-20 10:30:00,43.59,43.67,43.58,43.65,75048.0,39.7116,39.7845,39.7025,39.7663,75048.0
2019-11-20 10:40:00,43.65,43.69,43.55,43.63,91702.0,39.7663,39.8027,39.6752,39.7481,91702.0
2019-11-20 10:50:00,43.64,43.72,43.62,43.67,52936.0,39.7572,39.8301,39.739,39.7845,52936.0
2019-11-20 11:00:00,43.67,43.73,43.66,43.71,67165.0,39.7845,39.8392,39.7754,39.8209,67165.0
2019-11-20 11:10:00,43.7,43.71,43.62,43.66,80745.0,39.8118,39.8209,39.739,39.7754,80745.0
2019-11-20 11:20:00,43.67,43.7,43.65,43.7,41585.0,39.7845,39.8118,39.7663,39.8118,41585.0
2019-11-20 11:30:00,43.69,43.7,43.65,43.66,46177.0,39.8027,39.8118,39.7663,39.7754,46177.0
2019-11-20 11:40:00,43.66,43.68,43.62,43.64,33982.0,39.7754,39.7936,39.739,39.7572,33982.0
2019-11-20 11:50:00,43.64,43.65,43.61,43.62,96012.0,39.7572,39.7663,39.7298,39.739,96012.0
2019-11-20 12:00:00,43.63,43.63,43.54,43.57,54602.0,39.7481,39.7481,39.6661,39.6934,54602.0
2019-11-20 12:10:00,43.57,43.59,43.54,43.55,39915.0,39.6934,39.7116,39.6661,39.6752,39915.0
2019-11-20 12:20:00,43.55,43.56,43.52,43.56,45732.0,39.6752,39.6843,39.6479,39.6843,45732.0
2019-11-20 12:30:00,43.56,43.57,43.53,43.54,16578.0,39.6843,39.6934,39.657,39.6661,16578.0
2019-11-20 12:40:00,43.54,43.55,43.51,43.51,21526.0,39.6661,39.6752,39.6387,39.6387,21526.0
2019-11-20 12:50:00,43.52,43.52,43.21,43.3,122391.0,39.6479,39.6479,39.3654,39.4474,122391.0
2019-11-20 13:00:00,43.29,43.29,43.06,43.06,122083.0,39.4383,39.4383,39.2288,39.2288,122083.0
2019-11-20 13:10:00,43.05,43.06,42.95,42.99,113787.0,39.2197,39.2288,39.1286,39.165,113787.0
2019-11-20 13:20:00,42.99,43.16,42.98,43.11,103810.0,39.165,39.3199,39.1559,39.2743,103810.0
2019-11-20 13:30:00,43.11,43.14,43.06,43.08,49307.0,39.2743,39.3017,39.2288,39.247,49307.0
2019-11-20 13:40:00,43.07,43.17,43.07,43.17,81355.0,39.2379,39.329,39.2379,39.329,81355.0
2019-11-20 13:50:00,43.17,43.3,43.17,43.23,93373.0,39.329,39.4474,39.329,39.3837,93373.0
2019-11-20 14:00:00,43.24,43.28,43.18,43.24,66388.0,39.3928,39.4292,39.3381,39.3928,66388.0
2019-11-20 14:10:00,43.24,43.28,43.21,43.26,115357.0,39.3928,39.4292,39.3654,39.411,115357.0
2019-11-20 14:20:00,43.27,43.35,43.25,43.34,266632.0,39.4201,39.493,39.4019,39.4839,266632.0
2019-11-20 14:30:00,43.34,43.4,43.32,43.39,313178.0,39.4839,39.5385,39.4656,39.5294,313178.0
2019-11-20 14:40:00,43.39,43.42,43.35,43.39,505543.0,39.5294,39.5568,39.493,39.5294,505543.0
2019-11-20 14:50:00,43.4,43.43,43.39,43.41,86133.0,39.5385,39.5659,39.5294,39.5476,86133.0
2019-11-20 15:00:00,43.41,43.46,43.39,43.45,85241.0,39.5476,39.5932,39.5294,39.5841,85241.0
2019-11-20 15:10:00,43.45,43.45,43.39,43.39,52200.0,39.5841,39.5841,39.5294,39.5294,52200.0
2019-11-20 15:20:00,43.4,43.42,43.36,43.37,62927.0,39.5385,39.5568,39.5021,39.5112,62927.0
2019-11-20 15:30:00,43.37,43.37,43.32,43.34,123801.0,39.5112,39.5112,39.4656,39.4839,123801.0
2019-11-20 15:40:00,43.34,43.39,43.33,43.38,107974.0,39.4839,39.5294,39.4748,39.5203,107974.0
2019-11-20 15:50:00,43.39,43.39,43.31,43.38,489846.0,39.5294,39.5294,39.4565,39.5203,489846.0
2019-11-21 09:30:00,43.35,43.57,43.16,43.52,197871.0,39.493,39.6934,39.3199,39.6479,197871.0
2019-11-21 09:40:00,43.52,43.55,43.37,43.46,95584.0,39.6479,39.6752,39.5112,39.5932,95584.0
2019-11-21 09:50:00,43.46,43.54,43.42,43.51,117881.0,39.5932,39.6661,39.5568,39.6387,117881.0
2019-11-21 10:00:00,43.51,43.51,43.29,43.34,144450.0,39.6387,39.6387,39.4383,39.4839,144450.0
2019-11-21 10:10:00,43.34,43.35,43.14,43.14,51326.0,39.4839,39.493,39.3017,39.3017,51326.0
2019-11-21 10:20:00,43.14,43.22,43.12,43.21,103441.0,39.3017,39.3745,39.2834,39.3654,103441.0
2019-11-21 10:30:00,43.21,43.25,43.17,43.24,105722.0,39.3654,39.4019,39.329,39.3928,105722.0
2019-11-21 10:40:00,43.24,43.32,43.22,43.29,63550.0,39.3928,39.4656,39.3745,39.4383,63550.0
2019-11-21 10:50:00,43.29,43.3,43.21,43.26,68819.0,39.4383,39.4474,39.3654,39.411,68819.0
2019-11-21 11:00:00,43.27,43.27,43.17,43.17,144617.0,39.4201,39.4201,39.329,39.329,144617.0
2019-11-21 11:10:00,43.16,43.18,43.13,43.14,89849.0,39.3199,39.3381,39.2926,39.3017,89849.0
2019-11-21 11:20:00,43.14,43.17,43.12,43.13,100930.0,39.3017,39.329,39.2834,39.2926,100930.0
2019-11-21 11:30:00,43.13,43.15,43.08,43.09,68190.0,39.2926,39.3108,39.247,39.2561,68190.0
2019-11-21 11:40:00,43.1,43.22,43.09,43.19,65512.0,39.2652,39.3745,39.2561,39.3472,65512.0
2019-11-21 11:50:00,43.19,43.22,43.16,43.17,51426.0,39.3472,39.3745,39.3199,39.329,51426.0
2019-11-21 12:00:00,43.17,43.27,43.16,43.24,41583.0,39.329,39.4201,39.3199,39.3928,41583.0
2019-11-21 12:10:00,43.24,43.35,43.23,43.33,54186.0,39.3928,39.493,39.3837,39.4748,54186.0
2019-11-21 12:20:00,43.33,43.36,43.31,43.34,60501.0,39.4748,39.5021,39.4565,39.4839,60501.0
2019-11-21 12:30:00,43.34,43.39,43.32,43.37,39822.0,39.4839,39.5294,39.4656,39.5112,39822.0
2019-11-21 12:40:00,43.37,43.43,43.36,43.39,89120.0,39.5112,39.5659,39.5021,39.5294,89120.0
2019-11-21 12:50:00,43.39,43.41,43.38,43.4,39360.0,39.5294,39.5476,39.5203,39.5385,39360.0
2019-11-21 13:00:00,43.41,43.41,43.37,43.38,51185.0,39.5476,39.5476,39.5112,39.5203,51185.0
2019-11-21 13:10:00,43.38,43.39,43.34,43.36,41622.0,39.5203,39.5294,39.4839,39.5021,41622.0
2019-11-21 13:20:00,43.36,43.38,43.34,43.35,63146.0,39.5021,39.5203,39.4839,39.493,63146.0
2019-11-21 13:30:00,43.34,43.36,43.32,43.36,29694.0,39.4839,39.5021,39.4656,39.5021,29694.0
2019-11-21 13:40:00,43.36,43.41,43.36,43.41,33484.0,39.5021,39.5476,39.5021,39.5476,33484.0
2019-11-21 13:50:00,43.41,43.44,43.38,43.38,28589.0,39.5476,39.575,39.5203,39.5203,28589.0
2019-11-21 14:00:00,43.38,43.39,43.32,43.33,159585.0,39.5203,39.5294,39.4656,39.4748,159585.0
2019-11-21 14:10:00,43.32,43.34,43.3,43.31,54363.0,39.4656,39.4839,39.4474,39.4565,54363.0
2019-11-21 14:20:00,43.31,43.32,43.29,43.3,38696.0,39.4565,39.4656,39.4383,39.4474,38696.0
2019-11-21 14:30:00,43.3,43.31,43.27,43.27,79226.0,39.4474,39.4565,39.4201,39.4201,79226.0
2019-11-21 14:40:00,43.27,43.3,43.25,43.29,64021.0,39.4201,39.4474,39.4019,39.4383,64021.0
2019-11-21 14:50:00,43.28,43.31,43.28,43.3,48908.0,39.4292,39.4565,39.4292,39.4474,48908.0
2019-11-21 15:00:00,43.3,43.33,43.28,43.29,70387.0,39.4474,39.4748,39.4292,39.4383,70387.0
2019-11-21 15:10:00,43.29,43.31,43.27,43.3,139443.0,39.4383,39.4565,39.4201,39.4474,139443.0
2019-11-21 15:20:00,43.3,43.33,43.29,43.33,133813.0,39.4474,39.4748,39.4383,39.4748,133813.0
2019-11-21 15:30:00,43.32,43.35,43.29,43.29,144250.0,39.4656,39.493,39.4383,39.4383,144250.0
2019-11-21 15:40:00,43.3,43.31,43.26,43.26,320634.0,39.4474,39.4565,39.411,39.411,320634.0
2019-11-21 15:50:00,43.26,43.28,43.2,43.26,401689.0,39.411,39.4292,39.3563,39.411,401689.0
2019-11-22 09:30:00,43.7,43.71,43.44,43.52,87506.0,39.8118,39.8209,39.575,39.6479,87506.0
2019-11-22 09:40:00,43.52,43.61,43.43,43.59,84790.0,39.6479,39.7298,39.5659,39.7116,84790.0
2019-11-22 09:50:00,43.61,43.71,43.55,43.57,154394.0,39.7298,39.8209,39.6752,39.6934,154394.0
2019-11-22 10:00:00,43.57,43.59,43.47,43.51,59982.0,39.6934,39.7116,39.6023,39.6387,59982.0
2019-11-22 10:10:00,43.5,43.58,43.46,43.54,34145.0,39.6296,39.7025,39.5932,39.6661,34145.0
2019-11-22 10:20:00,43.55,43.6,43.53,43.54,139027.0,39.6752,39.7207,39.657,39.6661,139027.0
2019-11-22 10:30:00,43.52,43.6,43.5,43.59,31070.0,39.6479,39.7207,39.6296,39.7116,31070.0
2019-11-22 10:40:00,43.59,43.63,43.55,43.56,24597.0,39.7116,39.7481,39.6752,39.6843,24597.0
2019-11-22 10:50:00,43.55,43.63,43.53,43.59,77170.0,39.6752,39.7481,39.657,39.7116,77170.0
2019-11-22 11:00:00,43.59,43.59,43.43,43.49,129388.0,39.7116,39.7116,39.5659,39.6205,129388.0
2019-11-22 11:10:00,43.49,43.56,43.46,43.47,209099.0,39.6205,39.6843,39.5932,39.6023,209099.0
2019-11-22 11:20:00,43.47,43.6,43.45,43.59,104765.0,39.6023,39.7207,39.5841,39.7116,104765.0
2019-11-22 11:30:00,43.59,43.64,43.55,43.63,101744.0,39.7116,39.7572,39.6752,39.7481,101744.0
2019-11-22 11:40:00,43.62,43.67,43.6,43.66,35050.0,39.739,39.7845,39.7207,39.7754,35050.0
2019-11-22 11:50:00,43.67,43.68,43.6,43.62,81583.0,39.7845,39.7936,39.7207,39.739,81583.0
2019-11-22 12:00:00,43.62,43.77,43.62,43.76,134219.0,39.739,39.8756,39.739,39.8665,134219.0
2019-11-22 12:10:00,43.76,43.8,43.75,43.76,40831.0,39.8665,39.9029,39.8574,39.8665,40831.0
2019-11-22 12:20:00,43.76,43.81,43.74,43.79,62320.0,39.8665,39.9121,39.8483,39.8938,62320.0
2019-11-22 12:30:00,43.79,43.79,43.7,43.72,47162.0,39.8938,39.8938,39.8118,39.8301,47162.0
2019-11-22 12:40:00,43.72,43.77,43.7,43.71,18685.0,39.8301,39.8756,39.8118,39.8209,18685.0
2019-11-22 12:50:00,43.71,43.76,43.71,43.74,15872.0,39.8209,39.8665,39.8209,39.8483,15872.0
2019-11-22 13:00:00,43.74,43.77,43.71,43.74,43679.0,39.8483,39.8756,39.8209,39.8483,43679.0
2019-11-22 13:10:00,43.74,43.75,43.71,43.73,25985.0,39.8483,39.8574,39.8209,39.8392,25985.0
2019-11-22 13:20:00,43.73,43.75,43.7,43.71,40097.0,39.8392,39.8574,39.8118,39.8209,40097.0
2019-11-22 13:30:00,43.71,43.79,43.7,43.76,31496.0,39.8209,39.8938,39.8118,39.8665,31496.0
2019-11-22 13:40:00,43.76,43.81,43.73,43.79,21077.0,39.8665,39.9121,39.8392,39.8938,21077.0
2019-11-22 13:50:00,43.78,43.85,43.76,43.81,20394.0,39.8847,39.9485,39.8665,39.9121,20394.0
2019-11-22 14:00:00,43.81,43.82,43.79,43.8,21521.0,39.9121,39.9212,39.8938,39.9029,21521.0
2019-11-22 14:10:00,43.81,43.84,43.8,43.83,13199.0,39.9121,39.9394,39.9029,39.9303,13199.0
2019-11-22 14:20:00,43.83,43.84,43.81,43.84,36888.0,39.9303,39.9394,39.9121,39.9394,36888.0
2019-11-22 14:30:00,43.84,43.86,43.82,43.84,81002.0,39.9394,39.9576,39.9212,39.9394,81002.0
2019-11-22 14:40:00,43.85,43.88,43.84,43.86,87606.0,39.9485,39.9758,39.9394,39.9576,87606.0
2019-11-22 14:50:00,43.85,43.86,43.79,43.8,79912.0,39.9485,39.9576,39.8938,39.9029,79912.0
2019-11-22 15:00:00,43.8,43.81,43.78,43.8,36537.0,39.9029,39.9121,39.8847,39.9029,36537.0
2019-11-22 15:10:00,43.8,43.88,43.79,43.85,113464.0,39.9029,39.9758,39.8938,39.9485,113464.0
2019-11-22 15:20:00,43.84,43.87,43.83,43.84,29156.0,39.9394,39.9667,39.9303,39.9394,29156.0
2019-11-22 15:30:00,43.84,43.84,43.8,43.84,51181.0,39.9394,39.9394,39.9029,39.9394,51181.0
2019-11-22 15:40:00,43.83,43.85,43.81,43.82,102315.0,39.9303,39.9485,39.9121,39.9212,102315.0
2019-11-22 15:50:00,43.81,43.86,43.79,43.83,306700.0,39.9121,39.9576,39.8938,39.9303,306700.0
2019-11-25 09:30:00,44.16,44.19,43.97,44.08,141537.0,40.2309,40.2582,40.0578,40.158,141537.0
2019-11-25 09:40:00,44.09,44.18,44.08,44.13,92622.0,40.1671,40.2491,40.158,40.2036,92622.0
2019-11-25 09:50:00,44.12,44.18,44.08,44.17,125244.0,40.1945,40.2491,40.158,40.24,125244.0
2019-11-25 10:00:00,44.16,44.23,44.13,44.22,58710.0,40.2309,40.2947,40.2036,40.2856,58710.0
2019-11-25 10:10:00,44.22,44.36,44.22,44.34,122540.0,40.2856,40.4131,40.2856,40.3949,122540.0
2019-11-25 10:20:00,44.33,44.46,44.33,44.46,165193.0,40.3858,40.5042,40.3858,40.5042,165193.0
2019-11-25 10:30:00,44.45,44.51,44.44,44.49,148778.0,40.4951,40.5498,40.486,40.5315,148778.0
2019-11-25 10:40:00,44.49,44.52,44.44,44.44,94646.0,40.5315,40.5589,40.486,40.486,94646.0
2019-11-25 10:50:00,44.44,44.48,44.41,44.43,122318.0,40.486,40.5224,40.4587,40.4769,122318.0
2019-11-25 11:00:00,44.43,44.49,44.41,44.48,89527.0,40.4769,40.5315,40.4587,40.5224,89527.0
2019-11-25 11:10:00,44.47,44.51,44.46,44.49,51562.0,40.5133,40.5498,40.5042,40.5315,51562.0
2019-11-25 11:20:00,44.49,44.51,44.48,44.49,53008.0,40.5315,40.5498,40.5224,40.5315,53008.0
2019-11-25 11:30:00,44.49,44.49,44.44,44.48,62623.0,40.5315,40.5315,40.486,40.5224,62623.0
2019-11-25 11:40:00,44.48,44.54,44.48,44.54,72980.0,40.5224,40.5771,40.5224,40.5771,72980.0
2019-11-25 11:50:00,44.54,44.57,44.5,44.5,134178.0,40.5771,40.6044,40.5407,40.5407,134178.0
2019-11-25 12:00:00,44.5,44.51,44.49,44.5,53730.0,40.5407,40.5498,40.5315,40.5407,53730.0
2019-11-25 12:10:00,44.5,44.5,44.44,44.46,27059.0,40.5407,40.5407,40.486,40.5042,27059.0
2019-11-25 12:20:00,44.46,44.49,44.45,44.48,46180.0,40.5042,40.5315,40.4951,40.5224,46180.0
2019-11-25 12:30:00,44.48,44.55,44.47,44.55,64363.0,40.5224,40.5862,40.5133,40.5862,64363.0
2019-11-25 12:40:00,44.54,44.6,44.53,44.6,24831.0,40.5771,40.6318,40.568,40.6318,24831.0
2019-11-25 12:50:00,44.59,44.63,44.58,44.62,30979.0,40.6227,40.6591,40.6135,40.65,30979.0
2019-11-25 13:00:00,44.62,44.65,44.61,44.64,43054.0,40.65,40.6773,40.6409,40.6682,43054.0
2019-11-25 13:10:00,44.64,44.65,44.59,44.64,58705.0,40.6682,40.6773,40.6227,40.6682,58705.0
2019-11-25 13:20:00,44.64,44.64,44.6,44.61,43229.0,40.6682,40.6682,40.6318,40.6409,43229.0
2019-11-25 13:30:00,44.61,44.64,44.6,44.61,42035.0,40.6409,40.6682,40.6318,40.6409,42035.0
2019-11-25 13:40:00,44.61,44.62,44.57,44.58,38170.0,40.6409,40.65,40.6044,40.6135,38170.0
2019-11-25 13:50:00,44.57,44.62,44.56,44.6,44773.0,40.6044,40.65,40.5953,40.6318,44773.0
2019-11-25 14:00:00,44.61,44.61,44.55,44.56,36071.0,40.6409,40.6409,40.5862,40.5953,36071.0
2019-11-25 14:10:00,44.56,44.61,44.55,44.58,40173.0,40.5953,40.6409,40.5862,40.6135,40173.0
2019-11-25 14:20:00,44.59,44.59,44.54,44.56,101830.0,40.6227,40.6227,40.5771,40.5953,101830.0
2019-11-25 14:30:00,44.57,44.57,44.53,44.55,126852.0,40.6044,40.6044,40.568,40.5862,126852.0
2019-11-25 14:40:00,44.54,44.58,44.54,44.57,52363.0,40.5771,40.6135,40.5771,40.6044,52363.0
2019-11-25 14:50:00,44.57,44.59,44.56,44.59,41985.0,40.6044,40.6227,40.5953,40.6227,41985.0
2019-11-25 15:00:00,44.59,44.59,44.56,44.57,48593.0,40.6227,40.6227,40.5953,40.6044,48593.0
2019-11-25 15:10:00,44.57,44.57,44.54,44.55,61306.0,40.6044,40.6044,40.5771,40.5862,61306.0
2019-11-25 15:20:00,44.56,44.61,44.56,44.61,54858.0,40.5953,40.6409,40.5953,40.6409,54858.0
2019-11-25 15:30:00,44.61,44.61,44.52,44.53,240947.0,40.6409,40.6409,40.5589,40.568,240947.0
2019-11-25 15:40:00,44.53,44.54,44.5,44.53,259221.0,40.568,40.5771,40.5407,40.568,259221.0
2019-11-25 15:50:00,44.52,44.57,44.51,44.56,537045.0,40.5589,40.6044,40.5498,40.5953,537045.0
2019-11-26 09:30:00,44.49,44.58,44.35,44.52,102405.0,40.5315,40.6135,40.404,40.5589,102405.0
2019-11-26 09:40:00,44.51,44.82,44.48,44.81,156853.0,40.5498,40.8322,40.5224,40.8231,156853.0
2019-11-26 09:50:00,44.82,44.94,44.8,44.84,101332.0,40.8322,40.9415,40.814,40.8504,101332.0
2019-11-26 10:00:00,44.84,44.95,44.8,44.89,108953.0,40.8504,40.9506,40.814,40.896,108953.0
2019-11-26 10:10:00,44.89,44.97,44.85,44.94,93941.0,40.896,40.9688,40.8595,40.9415,93941.0
2019-11-26 10:20:00,44.93,45.02,44.92,44.95,122210.0,40.9324,41.0144,40.9233,40.9506,122210.0
2019-11-26 10:30:00,44.93,45.02,44.89,45.0,135405.0,40.9324,41.0144,40.896,40.9962,135405.0
2019-11-26 10:40:00,45.0,45.02,44.95,44.99,274927.0,40.9962,41.0144,40.9506,40.9871,274927.0
2019-11-26 10:50:00,44.98,45.01,44.92,44.97,103099.0,40.978,41.0053,40.9233,40.9688,103099.0
2019-11-26 11:00:00,44.97,44.99,44.93,44.96,64873.0,40.9688,40.9871,40.9324,40.9597,64873.0
2019-11-26 11:10:00,44.96,45.01,44.93,44.94,54648.0,40.9597,41.0053,40.9324,40.9415,54648.0
2019-11-26 11:20:00,44.94,44.99,44.94,44.97,79603.0,40.9415,40.9871,40.9415,40.9688,79603.0
2019-11-26 11:30:00,44.96,44.97,44.9,44.94,82501.0,40.9597,40.9688,40.9051,40.9415,82501.0
2019-11-26 11:40:00,44.93,44.97,44.91,44.95,100079.0,40.9324,40.9688,40.9142,40.9506,100079.0
2019-11-26 11:50:00,44.95,44.98,44.94,44.94,65634.0,40.9506,40.978,40.9415,40.9415,65634.0
2019-11-26 12:00:00,44.94,44.97,44.91,44.96,30576.0,40.9415,40.9688,40.9142,40.9597,30576.0
2019-11-26 12:10:00,44.97,45.08,44.97,45.07,64749.0,40.9688,41.0691,40.9688,41.0599,64749.0
2019-11-26 12:20:00,45.07,45.09,45.05,45.07,39994.0,41.0599,41.0782,41.0417,41.0599,39994.0
2019-11-26 12:30:00,45.07,45.08,45.03,45.04,27642.0,41.0599,41.0691,41.0235,41.0326,27642.0
2019-11-26 12:40:00,45.04,45.05,45.01,45.02,30481.0,41.0326,41.0417,41.0053,41.0144,30481.0
2019-11-26 12:50:00,45.01,45.03,44.97,45.02,47697.0,41.0053,41.0235,40.9688,41.0144,47697.0
2019-11-26 13:00:00,45.03,45.03,44.99,45.0,25459.0,41.0235,41.0235,40.9871,40.9962,25459.0
2019-11-26 13:10:00,44.99,44.99,44.97,44.98,25405.0,40.9871,40.9871,40.9688,40.978,25405.0
2019-11-26 13:20:00,44.98,45.04,44.98,45.01,38477.0,40.978,41.0326,40.978,41.0053,38477.0
2019-11-26 13:30:00,45.02,45.04,44.98,45.01,39568.0,41.0144,41.0326,40.978,41.0053,39568.0
2019-11-26 13:40:00,45.01,45.04,44.97,44.97,31074.0,41.0053,41.0326,40.9688,40.9688,31074.0
2019-11-26 13:50:00,44.98,44.98,44.95,44.97,66668.0,40.978,40.978,40.9506,40.9688,66668.0
2019-11-26 14:00:00,44.98,44.99,44.95,44.98,96695.0,40.978,40.9871,40.9506,40.978,96695.0
2019-11-26 14:10:00,44.99,45.01,44.98,45.01,94285.0,40.9871,41.0053,40.978,41.0053,94285.0
2019-11-26 14:20:00,45.0,45.0,44.9,44.91,248171.0,40.9962,40.9962,40.9051,40.9142,248171.0
2019-11-26 14:30:00,44.91,44.93,44.89,44.92,219602.0,40.9142,40.9324,40.896,40.9233,219602.0
2019-11-26 14:40:00,44.92,44.92,44.88,44.9,62113.0,40.9233,40.9233,40.8868,40.9051,62113.0
2019-11-26 14:50:00,44.91,44.93,44.9,44.92,124722.0,40.9142,40.9324,40.9051,40.9233,124722.0
2019-11-26 15:00:00,44.93,44.93,44.84,44.84,183202.0,40.9324,40.9324,40.8504,40.8504,183202.0
2019-11-26 15:10:00,44.84,44.85,44.81,44.84,164530.0,40.8504,40.8595,40.8231,40.8504,164530.0
2019-11-26 15:20:00,44.84,44.86,44.8,44.82,233519.0,40.8504,40.8686,40.814,40.8322,233519.0
2019-11-26 15:30:00,44.82,44.82,44.78,44.79,238994.0,40.8322,40.8322,40.7957,40.8049,238994.0
2019-11-26 15:40:00,44.8,44.81,44.77,44.81,211673.0,40.814,40.8231,40.7866,40.8231,211673.0
2019-11-26 15:50:00,44.8,44.85,44.79,44.85,646556.0,40.814,40.8595,40.8049,40.8595,646556.0
2019-11-27 09:30:00,44.94,45.19,44.86,44.96,106037.0,40.9415,41.1693,40.8686,40.9597,106037.0
2019-11-27 09:40:00,44.97,45.15,44.93,45.15,68447.0,40.9688,41.1328,40.9324,41.1328,68447.0
2019-11-27 09:50:00,45.16,45.17,45.09,45.13,46282.0,41.1419,41.151,41.0782,41.1146,46282.0
2019-11-27 10:00:00,45.13,45.14,45.04,45.08,56071.0,41.1146,41.1237,41.0326,41.0691,56071.0
2019-11-27 10:10:00,45.08,45.21,45.08,45.19,112352.0,41.0691,41.1875,41.0691,41.1693,112352.0
2019-11-27 10:20:00,45.19,45.23,45.16,45.19,186068.0,41.1693,41.2057,41.1419,41.1693,186068.0
2019-11-27 10:30:00,45.19,45.2,45.11,45.14,68771.0,41.1693,41.1784,41.0964,41.1237,68771.0
2019-11-27 10:40:00,45.14,45.15,45.0,45.0,119244.0,41.1237,41.1328,40.9962,40.9962,119244.0
2019-11-27 10:50:00,44.98,45.02,44.96,45.01,41629.0,40.978,41.0144,40.9597,41.0053,41629.0
2019-11-27 11:00:00,45.01,45.02,44.94,44.98,177109.0,41.0053,41.0144,40.9415,40.978,177109.0
2019-11-27 11:10:00,44.97,45.0,44.95,44.96,41647.0,40.9688,40.9962,40.9506,40.9597,41647.0
2019-11-27 11:20:00,44.96,45.0,44.94,45.0,28161.0,40.9597,40.9962,40.9415,40.9962,28161.0
2019-11-27 11:30:00,44.99,45.02,44.98,45.01,26106.0,40.9871,41.0144,40.978,41.0053,26106.0
2019-11-27 11:40:00,45.02,45.03,44.96,44.99,24903.0,41.0144,41.0235,40.9597,40.9871,24903.0
2019-11-27 11:50:00,44.99,44.99,44.92,44.96,29059.0,40.9871,40.9871,40.9233,40.9597,29059.0
2019-11-27 12:00:00,44.96,44.99,44.95,44.96,26080.0,40.9597,40.9871,40.9506,40.9597,26080.0
2019-11-27 12:10:00,44.96,44.99,44.92,44.97,37565.0,40.9597,40.9871,40.9233,40.9688,37565.0
2019-11-27 12:20:00,44.98,45.0,44.95,44.96,50024.0,40.978,40.9962,40.9506,40.9597,50024.0
2019-11-27 12:30:00,44.96,44.97,44.9,44.9,52781.0,40.9597,40.9688,40.9051,40.9051,52781.0
2019-11-27 12:40:00,44.91,44.96,44.9,44.96,42959.0,40.9142,40.9597,40.9051,40.9597,42959.0
2019-11-27 12:50:00,44.96,44.96,44.91,44.93,16476.0,40.9597,40.9597,40.9142,40.9324,16476.0
2019-11-27 13:00:00,44.92,44.94,44.9,44.92,64581.0,40.9233,40.9415,40.9051,40.9233,64581.0
2019-11-27 13:10:00,44.93,45.02,44.92,45.02,23973.0,40.9324,41.0144,40.9233,41.0144,23973.0
2019-11-27 13:20:00,45.02,45.04,44.99,45.0,23916.0,41.0144,41.0326,40.9871,40.9962,23916.0
2019-11-27 13:30:00,45.0,45.02,44.97,45.0,27430.0,40.9962,41.0144,40.9688,40.9962,27430.0
2019-11-27 13:40:00,45.0,45.02,44.97,45.01,31624.0,40.9962,41.0144,40.9688,41.0053,31624.0
2019-11-27 13:50:00,45.02,45.03,44.99,45.02,18676.0,41.0144,41.0235,40.9871,41.0144,18676.0
2019-11-27 14:00:00,45.02,45.04,45.0,45.02,23118.0,41.0144,41.0326,40.9962,41.0144,23118.0
2019-11-27 14:10:00,45.01,45.02,44.98,44.99,59884.0,41.0053,41.0144,40.978,40.9871,59884.0
2019-11-27 14:20:00,45.0,45.0,44.97,44.98,28330.0,40.9962,40.9962,40.9688,40.978,28330.0
2019-11-27 14:30:00,44.98,45.0,44.97,44.99,20276.0,40.978,40.9962,40.9688,40.9871,20276.0
2019-11-27 14:40:00,45.0,45.03,44.98,45.02,55452.0,40.9962,41.0235,40.978,41.0144,55452.0
2019-11-27 14:50:00,45.02,45.03,45.0,45.02,29241.0,41.0144,41.0235,40.9962,41.0144,29241.0
2019-11-27 15:00:00,45.02,45.03,44.99,45.03,35821.0,41.0144,41.0235,40.9871,41.0235,35821.0
2019-11-27 15:10:00,45.03,45.06,45.02,45.05,63537.0,41.0235,41.0508,41.0144,41.0417,63537.0
2019-11-27 15:20:00,45.05,45.06,45.03,45.04,37547.0,41.0417,41.0508,41.0235,41.0326,37547.0
2019-11-27 15:30:00,45.04,45.06,45.03,45.04,48866.0,41.0326,41.0508,41.0235,41.0326,48866.0
2019-11-27 15:40:00,45.03,45.09,45.03,45.08,97387.0,41.0235,41.0782,41.0235,41.0691,97387.0
2019-11-27 15:50:00,45.07,45.09,45.06,45.06,339925.0,41.0599,41.0782,41.0508,41.0508,339925.0
2019-11-29 09:30:00,45.03,45.03,44.8,44.9,51312.0,41.0235,41.0235,40.814,40.9051,51312.0
2019-11-29 09:40:00,44.88,44.88,44.71,44.76,97911.0,40.8868,40.8868,40.732,40.7775,97911.0
2019-11-29 09:50:00,44.76,44.94,44.73,44.94,72396.0,40.7775,40.9415,40.7502,40.9415,72396.0
2019-11-29 10:00:00,44.94,44.94,44.85,44.9,53802.0,40.9415,40.9415,40.8595,40.9051,53802.0
2019-11-29 10:10:00,44.91,44.96,44.9,44.95,52534.0,40.9142,40.9597,40.9051,40.9506,52534.0
2019-11-29 10:20:00,44.95,44.98,44.92,44.97,47767.0,40.9506,40.978,40.9233,40.9688,47767.0
2019-11-29 10:30:00,44.97,45.02,44.93,45.02,44553.0,40.9688,41.0144,40.9324,41.0144,44553.0
2019-11-29 10:40:00,45.02,45.04,44.94,44.95,23138.0,41.0144,41.0326,40.9415,40.9506,23138.0
2019-11-29 10:50:00,44.96,44.96,44.87,44.88,34394.0,40.9597,40.9597,40.8777,40.8868,34394.0
2019-11-29 11:00:00,44.87,44.87,44.8,44.83,39982.0,40.8777,40.8777,40.814,40.8413,39982.0
2019-11-29 11:10:00,44.83,44.83,44.76,44.79,31725.0,40.8413,40.8413,40.7775,40.8049,31725.0
2019-11-29 11:20:00,44.78,44.86,44.76,44.85,44140.0,40.7957,40.8686,40.7775,40.8595,44140.0
2019-11-29 11:30:00,44.85,44.89,44.83,44.88,35527.0,40.8595,40.896,40.8413,40.8868,35527.0
2019-11-29 11:40:00,44.87,44.87,44.79,44.8,48073.0,40.8777,40.8777,40.8049,40.814,48073.0
2019-11-29 11:50:00,44.8,44.86,44.8,44.85,34135.0,40.814,40.8686,40.814,40.8595,34135.0
2019-11-29 12:00:00,44.85,44.9,44.84,44.86,51020.0,40.8595,40.9051,40.8504,40.8686,51020.0
2019-11-29 12:10:00,44.86,44.87,44.84,44.86,51014.0,40.8686,40.8777,40.8504,40.8686,51014.0
2019-11-29 12:20:00,44.87,44.9,44.85,44.86,43256.0,40.8777,40.9051,40.8595,40.8686,43256.0
2019-11-29 12:30:00,44.86,44.87,44.76,44.77,41145.0,40.8686,40.8777,40.7775,40.7866,41145.0
2019-11-29 12:40:00,44.76,44.76,44.71,44.72,100839.0,40.7775,40.7775,40.732,40.7411,100839.0
2019-11-29 12:50:00,44.71,44.72,44.65,44.67,408089.0,40.732,40.7411,40.6773,40.6955,408089.0
2019-12-02 09:30:00,44.73,44.75,44.33,44.35,213529.0,40.7502,40.7684,40.3858,40.404,213529.0
2019-12-02 09:40:00,44.34,44.58,44.29,44.55,103281.0,40.3949,40.6135,40.3493,40.5862,103281.0
2019-12-02 09:50:00,44.55,44.59,44.5,44.53,77099.0,40.5862,40.6227,40.5407,40.568,77099.0
2019-12-02 10:00:00,44.53,44.53,44.21,44.24,121526.0,40.568,40.568,40.2765,40.3038,121526.0
2019-12-02 10:10:00,44.25,44.37,44.22,44.3,88232.0,40.3129,40.4222,40.2856,40.3585,88232.0
2019-12-02 10:20:00,44.3,44.33,44.22,44.32,43887.0,40.3585,40.3858,40.2856,40.3767,43887.0
2019-12-02 10:30:00,44.32,44.36,44.2,44.27,67110.0,40.3767,40.4131,40.2674,40.3311,67110.0
2019-12-02 10:40:00,44.27,44.36,44.22,44.24,60854.0,40.3311,40.4131,40.2856,40.3038,60854.0
2019-12-02 10:50:00,44.24,44.27,44.19,44.24,58043.0,40.3038,40.3311,40.2582,40.3038,58043.0
2019-12-02 11:00:00,44.23,44.3,44.21,44.3,38850.0,40.2947,40.3585,40.2765,40.3585,38850.0
2019-12-02 11:10:00,44.31,44.4,44.29,44.39,41891.0,40.3676,40.4496,40.3493,40.4404,41891.0
2019-12-02 11:20:00,44.39,44.41,44.33,44.35,37226.0,40.4404,40.4587,40.3858,40.404,37226.0
2019-12-02 11:30:00,44.35,44.36,44.3,44.36,27577.0,40.404,40.4131,40.3585,40.4131,27577.0
2019-12-02 11:40:00,44.37,44.39,44.35,44.38,13589.0,40.4222,40.4404,40.404,40.4313,13589.0
2019-12-02 11:50:00,44.38,44.4,44.33,44.33,38241.0,40.4313,40.4496,40.3858,40.3858,38241.0
2019-12-02 12:00:00,44.34,44.36,44.28,44.32,44152.0,40.3949,40.4131,40.3402,40.3767,44152.0
2019-12-02 12:10:00,44.31,44.34,44.26,44.27,17553.0,40.3676,40.3949,40.322,40.3311,17553.0
2019-12-02 12:20:00,44.29,44.29,44.12,44.17,94857.0,40.3493,40.3493,40.1945,40.24,94857.0
2019-12-02 12:30:00,44.18,44.21,44.16,44.17,18891.0,40.2491,40.2765,40.2309,40.24,18891.0
2019-12-02 12:40:00,44.17,44.22,44.15,44.21,17080.0,40.24,40.2856,40.2218,40.2765,17080.0
2019-12-02 12:50:00,44.21,44.23,44.19,44.2,32116.0,40.2765,40.2947,40.2582,40.2674,32116.0
2019-12-02 13:00:00,44.19,44.23,44.19,44.21,17900.0,40.2582,40.2947,40.2582,40.2765,17900.0
2019-12-02 13:10:00,44.21,44.21,44.17,44.19,13974.0,40.2765,40.2765,40.24,40.2582,13974.0
2019-12-02 13:20:00,44.19,44.2,44.17,44.18,14676.0,40.2582,40.2674,40.24,40.2491,14676.0
2019-12-02 13:30:00,44.18,44.23,44.17,44.23,17495.0,40.2491,40.2947,40.24,40.2947,17495.0
2019-12-02 13:40:00,44.24,44.27,44.23,44.25,17492.0,40.3038,40.3311,40.2947,40.3129,17492.0
2019-12-02 13:50:00,44.25,44.25,44.24,44.25,12505.0,40.3129,40.3129,40.3038,40.3129,12505.0
2019-12-02 14:00:00,44.26,44.28,44.22,44.24,14321.0,40.322,40.3402,40.2856,40.3038,14321.0
2019-12-02 14:10:00,44.25,44.26,44.22,44.22,33845.0,40.3129,40.322,40.2856,40.2856,33845.0
2019-12-02 14:20:00,44.23,44.28,44.23,44.27,16661.0,40.2947,40.3402,40.2947,40.3311,16661.0
2019-12-02 14:30:00,44.27,44.3,44.25,44.25,18865.0,40.3311,40.3585,40.3129,40.3129,18865.0
2019-12-02 14:40:00,44.26,44.27,44.25,44.25,22127.0,40.322,40.3311,40.3129,40.3129,22127.0
2019-12-02 14:50:00,44.25,44.26,44.22,44.24,19527.0,40.3129,40.322,40.2856,40.3038,19527.0
2019-12-02 15:00:00,44.24,44.25,44.16,44.19,52781.0,40.3038,40.3129,40.2309,40.2582,52781.0
2019-12-02 15:10:00,44.19,44.22,44.18,44.22,33728.0,40.2582,40.2856,40.2491,40.2856,33728.0
2019-12-02 15:20:00,44.22,44.24,44.19,44.21,35386.0,40.2856,40.3038,40.2582,40.2765,35386.0
2019-12-02 15:30:00,44.2,44.27,44.19,44.25,56678.0,40.2674,40.3311,40.2582,40.3129,56678.0
2019-12-02 15:40:00,44.24,44.27,44.23,44.23,128128.0,40.3038,40.3311,40.2947,40.2947,128128.0
2019-12-02 15:50:00,44.23,44.23,44.17,44.21,480092.0,40.2947,40.2947,40.24,40.2765,480092.0
2019-12-03 09:30:00,43.7,43.75,43.44,43.49,210864.0,39.8118,39.8574,39.575,39.6205,210864.0
2019-12-03 09:40:00,43.49,43.64,43.38,43.39,153457.0,39.6205,39.7572,39.5203,39.5294,153457.0
2019-12-03 09:50:00,43.39,43.64,43.36,43.63,158008.0,39.5294,39.7572,39.5021,39.7481,158008.0
2019-12-03 10:00:00,43.62,43.62,43.48,43.49,133122.0,39.739,39.739,39.6114,39.6205,133122.0
2019-12-03 10:10:00,43.49,43.55,43.42,43.55,177223.0,39.6205,39.6752,39.5568,39.6752,177223.0
2019-12-03 10:20:00,43.55,43.56,43.5,43.51,55647.0,39.6752,39.6843,39.6296,39.6387,55647.0
2019-12-03 10:30:00,43.5,43.59,43.48,43.53,57858.0,39.6296,39.7116,39.6114,39.657,57858.0
2019-12-03 10:40:00,43.52,43.58,43.49,43.49,70315.0,39.6479,39.7025,39.6205,39.6205,70315.0
2019-12-03 10:50:00,43.48,43.5,43.44,43.48,114350.0,39.6114,39.6296,39.575,39.6114,114350.0
2019-12-03 11:00:00,43.46,43.57,43.44,43.57,40037.0,39.5932,39.6934,39.575,39.6934,40037.0
2019-12-03 11:10:00,43.56,43.62,43.54,43.58,91402.0,39.6843,39.739,39.6661,39.7025,91402.0
2019-12-03 11:20:00,43.58,43.64,43.56,43.6,29994.0,39.7025,39.7572,39.6843,39.7207,29994.0
2019-12-03 11:30:00,43.6,43.65,43.59,43.65,60580.0,39.7207,39.7663,39.7116,39.7663,60580.0
2019-12-03 11:40:00,43.64,43.65,43.57,43.6,36710.0,39.7572,39.7663,39.6934,39.7207,36710.0
2019-12-03 11:50:00,43.6,43.61,43.54,43.55,52578.0,39.7207,39.7298,39.6661,39.6752,52578.0
2019-12-03 12:00:00,43.55,43.57,43.53,43.56,31215.0,39.6752,39.6934,39.657,39.6843,31215.0
2019-12-03 12:10:00,43.57,43.57,43.53,43.56,27234.0,39.6934,39.6934,39.657,39.6843,27234.0
2019-12-03 12:20:00,43.56,43.6,43.56,43.59,13306.0,39.6843,39.7207,39.6843,39.7116,13306.0
2019-12-03 12:30:00,43.58,43.59,43.56,43.58,15390.0,39.7025,39.7116,39.6843,39.7025,15390.0
2019-12-03 12:40:00,43.58,43.58,43.5,43.52,15899.0,39.7025,39.7025,39.6296,39.6479,15899.0
2019-12-03 12:50:00,43.52,43.58,43.52,43.56,38656.0,39.6479,39.7025,39.6479,39.6843,38656.0
2019-12-03 13:00:00,43.55,43.57,43.54,43.54,72352.0,39.6752,39.6934,39.6661,39.6661,72352.0
2019-12-03 13:10:00,43.54,43.61,43.54,43.6,21824.0,39.6661,39.7298,39.6661,39.7207,21824.0
2019-12-03 13:20:00,43.6,43.63,43.57,43.61,28146.0,39.7207,39.7481,39.6934,39.7298,28146.0
2019-12-03 13:30:00,43.61,43.61,43.57,43.58,37121.0,39.7298,39.7298,39.6934,39.7025,37121.0
2019-12-03 13:40:00,43.58,43.63,43.58,43.6,21615.0,39.7025,39.7481,39.7025,39.7207,21615.0
2019-12-03 13:50:00,43.6,43.61,43.58,43.58,21929.0,39.7207,39.7298,39.7025,39.7025,21929.0
2019-12-03 14:00:00,43.58,43.61,43.58,43.6,71865.0,39.7025,39.7298,39.7025,39.7207,71865.0
2019-12-03 14:10:00,43.6,43.61,43.54,43.55,37830.0,39.7207,39.7298,39.6661,39.6752,37830.0
2019-12-03 14:20:00,43.54,43.56,43.52,43.55,96812.0,39.6661,39.6843,39.6479,39.6752,96812.0
2019-12-03 14:30:00,43.55,43.57,43.51,43.56,68226.0,39.6752,39.6934,39.6387,39.6843,68226.0
2019-12-03 14:40:00,43.56,43.56,43.52,43.54,38141.0,39.6843,39.6843,39.6479,39.6661,38141.0
2019-12-03 14:50:00,43.54,43.56,43.53,43.55,30887.0,39.6661,39.6843,39.657,39.6752,30887.0
2019-12-03 15:00:00,43.54,43.54,43.49,43.52,87205.0,39.6661,39.6661,39.6205,39.6479,87205.0
2019-12-03 15:10:00,43.51,43.55,43.5,43.55,53577.0,39.6387,39.6752,39.6296,39.6752,53577.0
2019-12-03 15:20:00,43.54,43.62,43.54,43.6,61038.0,39.6661,39.739,39.6661,39.7207,61038.0
2019-12-03 15:30:00,43.61,43.62,43.53,43.54,95887.0,39.7298,39.739,39.657,39.6661,95887.0
2019-12-03 15:40:00,43.54,43.6,43.53,43.59,139622.0,39.6661,39.7207,39.657,39.7116,139622.0
2019-12-03 15:50:00,43.6,43.61,43.56,43.6,368094.0,39.7207,39.7298,39.6843,39.7207,368094.0
2019-12-04 09:30:00,43.84,44.13,43.74,44.02,113538.0,39.9394,40.2036,39.8483,40.1034,113538.0
2019-12-04 09:40:00,44.03,44.05,43.97,44.01,76123.0,40.1125,40.1307,40.0578,40.0943,76123.0
2019-12-04 09:50:00,44.02,44.03,43.93,43.99,78164.0,40.1034,40.1125,40.0214,40.076,78164.0
2019-12-04 10:00:00,43.99,44.08,43.96,44.05,147716.0,40.076,40.158,40.0487,40.1307,147716.0
2019-12-04 10:10:00,44.05,44.13,44.01,44.12,188773.0,40.1307,40.2036,40.0943,40.1945,188773.0
2019-12-04 10:20:00,44.13,44.16,44.1,44.11,126008.0,40.2036,40.2309,40.1762,40.1854,126008.0
2019-12-04 10:30:00,44.12,44.15,44.07,44.1,92921.0,40.1945,40.2218,40.1489,40.1762,92921.0
2019-12-04 10:40:00,44.1,44.11,44.03,44.04,42571.0,40.1762,40.1854,40.1125,40.1216,42571.0
2019-12-04 10:50:00,44.04,44.05,44.0,44.03,35913.0,40.1216,40.1307,40.0851,40.1125,35913.0
2019-12-04 11:00:00,44.03,44.09,44.03,44.07,253758.0,40.1125,40.1671,40.1125,40.1489,253758.0
2019-12-04 11:10:00,44.07,44.12,44.04,44.11,114125.0,40.1489,40.1945,40.1216,40.1854,114125.0
2019-12-04 11:20:00,44.1,44.13,44.09,44.11,64557.0,40.1762,40.2036,40.1671,40.1854,64557.0
2019-12-04 11:30:00,44.12,44.14,44.09,44.11,81553.0,40.1945,40.2127,40.1671,40.1854,81553.0
2019-12-04 11:40:00,44.12,44.17,44.12,44.17,67524.0,40.1945,40.24,40.1945,40.24,67524.0
2019-12-04 11:50:00,44.17,44.18,44.14,44.16,70438.0,40.24,40.2491,40.2127,40.2309,70438.0
2019-12-04 12:00:00,44.16,44.17,44.11,44.11,32522.0,40.2309,40.24,40.1854,40.1854,32522.0
2019-12-04 12:10:00,44.1,44.13,44.09,44.12,28151.0,40.1762,40.2036,40.1671,40.1945,28151.0
2019-12-04 12:20:00,44.12,44.13,44.08,44.12,32337.0,40.1945,40.2036,40.158,40.1945,32337.0
2019-12-04 12:30:00,44.12,44.13,44.1,44.13,34549.0,40.1945,40.2036,40.1762,40.2036,34549.0
2019-12-04 12:40:00,44.13,44.14,44.11,44.13,29442.0,40.2036,40.2127,40.1854,40.2036,29442.0
2019-12-04 12:50:00,44.14,44.17,44.14,44.16,24010.0,40.2127,40.24,40.2127,40.2309,24010.0
2019-12-04 13:00:00,44.16,44.2,44.15,44.19,56626.0,40.2309,40.2674,40.2218,40.2582,56626.0
2019-12-04 13:10:00,44.19,44.2,44.17,44.2,24341.0,40.2582,40.2674,40.24,40.2674,24341.0
2019-12-04 13:20:00,44.2,44.2,44.14,44.15,25413.0,40.2674,40.2674,40.2127,40.2218,25413.0
2019-12-04 13:30:00,44.14,44.15,44.08,44.09,29431.0,40.2127,40.2218,40.158,40.1671,29431.0
2019-12-04 13:40:00,44.1,44.12,44.09,44.09,21811.0,40.1762,40.1945,40.1671,40.1671,21811.0
2019-12-04 13:50:00,44.1,44.1,44.07,44.09,48927.0,40.1762,40.1762,40.1489,40.1671,48927.0
2019-12-04 14:00:00,44.09,44.1,44.07,44.08,32070.0,40.1671,40.1762,40.1489,40.158,32070.0
2019-12-04 14:10:00,44.08,44.11,44.07,44.07,30169.0,40.158,40.1854,40.1489,40.1489,30169.0
2019-12-04 14:20:00,44.08,44.09,44.01,44.02,34125.0,40.158,40.1671,40.0943,40.1034,34125.0
2019-12-04 14:30:00,44.02,44.02,43.98,43.98,24350.0,40.1034,40.1034,40.0669,40.0669,24350.0
2019-12-04 14:40:00,43.98,44.0,43.97,43.98,22519.0,40.0669,40.0851,40.0578,40.0669,22519.0
2019-12-04 14:50:00,43.99,44.02,43.98,44.01,31251.0,40.076,40.1034,40.0669,40.0943,31251.0
2019-12-04 15:00:00,44.0,44.0,43.96,43.96,33285.0,40.0851,40.0851,40.0487,40.0487,33285.0
2019-12-04 15:10:00,43.96,43.98,43.95,43.96,54030.0,40.0487,40.0669,40.0396,40.0487,54030.0
2019-12-04 15:20:00,43.95,43.98,43.93,43.98,128996.0,40.0396,40.0669,40.0214,40.0669,128996.0
2019-12-04 15:30:00,43.98,43.99,43.94,43.94,97707.0,40.0669,40.076,40.0305,40.0305,97707.0
2019-12-04 15:40:00,43.94,43.98,43.92,43.97,140097.0,40.0305,40.0669,40.0123,40.0578,140097.0
2019-12-04 15:50:00,43.98,43.99,43.89,43.9,442463.0,40.0669,40.076,39.9849,39.994,442463.0
2019-12-05 09:30:00,44.01,44.25,44.01,44.14,69292.0,40.0943,40.3129,40.0943,40.2127,69292.0
2019-12-05 09:40:00,44.15,44.2,44.1,44.12,184306.0,40.2218,40.2674,40.1762,40.1945,184306.0
2019-12-05 09:50:00,44.14,44.16,43.99,44.02,177487.0,40.2127,40.2309,40.076,40.1034,177487.0
2019-12-05 10:00:00,44.01,44.03,43.9,43.91,65467.0,40.0943,40.1125,39.994,40.0032,65467.0
2019-12-05 10:10:00,43.9,44.02,43.88,44.02,85990.0,39.994,40.1034,39.9758,40.1034,85990.0
2019-12-05 10:20:00,44.02,44.03,43.96,44.02,62321.0,40.1034,40.1125,40.0487,40.1034,62321.0
2019-12-05 10:30:00,44.03,44.1,44.01,44.02,27171.0,40.1125,40.1762,40.0943,40.1034,27171.0
2019-12-05 10:40:00,44.02,44.03,43.93,43.95,20544.0,40.1034,40.1125,40.0214,40.0396,20544.0
2019-12-05 10:50:00,43.96,44.0,43.94,43.99,42562.0,40.0487,40.0851,40.0305,40.076,42562.0
2019-12-05 11:00:00,44.0,44.0,43.94,43.96,62517.0,40.0851,40.0851,40.0305,40.0487,62517.0
2019-12-05 11:10:00,43.96,43.98,43.94,43.96,86357.0,40.0487,40.0669,40.0305,40.0487,86357.0
2019-12-05 11:20:00,43.96,43.97,43.89,43.91,42224.0,40.0487,40.0578,39.9849,40.0032,42224.0
2019-12-05 11:30:00,43.9,43.91,43.84,43.86,29846.0,39.994,40.0032,39.9394,39.9576,29846.0
2019-12-05 11:40:00,43.86,43.88,43.83,43.87,40811.0,39.9576,39.9758,39.9303,39.9667,40811.0
2019-12-05 11:50:00,43.87,43.89,43.8,43.81,27919.0,39.9667,39.9849,39.9029,39.9121,27919.0
2019-12-05 12:00:00,43.81,43.85,43.81,43.83,72316.0,39.9121,39.9485,39.9121,39.9303,72316.0
2019-12-05 12:10:00,43.83,43.84,43.78,43.81,39511.0,39.9303,39.9394,39.8847,39.9121,39511.0
2019-12-05 12:20:00,43.81,43.81,43.77,43.81,50791.0,39.9121,39.9121,39.8756,39.9121,50791.0
2019-12-05 12:30:00,43.81,43.82,43.77,43.79,30874.0,39.9121,39.9212,39.8756,39.8938,30874.0
2019-12-05 12:40:00,43.79,43.8,43.72,43.73,19395.0,39.8938,39.9029,39.8301,39.8392,19395.0
2019-12-05 12:50:00,43.73,43.76,43.73,43.74,44308.0,39.8392,39.8665,39.8392,39.8483,44308.0
2019-12-05 13:00:00,43.74,43.75,43.7,43.72,98373.0,39.8483,39.8574,39.8118,39.8301,98373.0
2019-12-05 13:10:00,43.72,43.73,43.69,43.69,29828.0,39.8301,39.8392,39.8027,39.8027,29828.0
2019-12-05 13:20:00,43.7,43.72,43.68,43.68,23709.0,39.8118,39.8301,39.7936,39.7936,23709.0
2019-12-05 13:30:00,43.69,43.75,43.68,43.75,40758.0,39.8027,39.8574,39.7936,39.8574,40758.0
2019-12-05 13:40:00,43.74,43.8,43.74,43.78,24195.0,39.8483,39.9029,39.8483,39.8847,24195.0
2019-12-05 13:50:00,43.77,43.79,43.71,43.71,37555.0,39.8756,39.8938,39.8209,39.8209,37555.0
2019-12-05 14:00:00,43.71,43.72,43.69,43.7,57096.0,39.8209,39.8301,39.8027,39.8118,57096.0
2019-12-05 14:10:00,43.71,43.76,43.7,43.75,37639.0,39.8209,39.8665,39.8118,39.8574,37639.0
2019-12-05 14:20:00,43.75,43.76,43.73,43.75,34387.0,39.8574,39.8665,39.8392,39.8574,34387.0
2019-12-05 14:30:00,43.75,43.78,43.73,43.77,42037.0,39.8574,39.8847,39.8392,39.8756,42037.0
2019-12-05 14:40:00,43.78,43.82,43.76,43.81,149912.0,39.8847,39.9212,39.8665,39.9121,149912.0
2019-12-05 14:50:00,43.81,43.81,43.68,43.76,158598.0,39.9121,39.9121,39.7936,39.8665,158598.0
2019-12-05 15:00:00,43.76,43.77,43.75,43.75,57941.0,39.8665,39.8756,39.8574,39.8574,57941.0
2019-12-05 15:10:00,43.76,43.8,43.75,43.76,89405.0,39.8665,39.9029,39.8574,39.8665,89405.0
2019-12-05 15:20:00,43.77,43.82,43.76,43.81,74496.0,39.8756,39.9212,39.8665,39.9121,74496.0
2019-12-05 15:30:00,43.81,43.82,43.79,43.8,133762.0,39.9121,39.9212,39.8938,39.9029,133762.0
2019-12-05 15:40:00,43.8,43.81,43.75,43.76,153415.0,39.9029,39.9121,39.8574,39.8665,153415.0
2019-12-05 15:50:00,43.75,43.77,43.72,43.76,267898.0,39.8574,39.8756,39.8301,39.8665,267898.0
2019-12-06 09:30:00,44.5,44.73,44.35,44.61,149609.0,40.5407,40.7502,40.404,40.6409,149609.0
2019-12-06 09:40:00,44.61,44.75,44.6,44.72,53880.0,40.6409,40.7684,40.6318,40.7411,53880.0
2019-12-06 09:50:00,44.69,44.85,44.67,44.81,107146.0,40.7138,40.8595,40.6955,40.8231,107146.0
2019-12-06 10:00:00,44.84,44.96,44.83,44.94,86196.0,40.8504,40.9597,40.8413,40.9415,86196.0
2019-12-06 10:10:00,44.95,44.97,44.85,44.87,112605.0,40.9506,40.9688,40.8595,40.8777,112605.0
2019-12-06 10:20:00,44.86,44.86,44.73,44.73,131648.0,40.8686,40.8686,40.7502,40.7502,131648.0
2019-12-06 10:30:00,44.74,44.81,44.72,44.75,109079.0,40.7593,40.8231,40.7411,40.7684,109079.0
2019-12-06 10:40:00,44.76,44.81,44.7,44.79,81050.0,40.7775,40.8231,40.7229,40.8049,81050.0
2019-12-06 10:50:00,44.79,44.86,44.78,44.83,38528.0,40.8049,40.8686,40.7957,40.8413,38528.0
2019-12-06 11:00:00,44.83,44.89,44.83,44.85,41105.0,40.8413,40.896,40.8413,40.8595,41105.0
2019-12-06 11:10:00,44.85,44.9,44.84,44.88,71700.0,40.8595,40.9051,40.8504,40.8868,71700.0
2019-12-06 11:20:00,44.88,44.88,44.84,44.85,36924.0,40.8868,40.8868,40.8504,40.8595,36924.0
2019-12-06 11:30:00,44.85,44.88,44.84,44.85,73570.0,40.8595,40.8868,40.8504,40.8595,73570.0
2019-12-06 11:40:00,44.86,44.87,44.82,44.83,73440.0,40.8686,40.8777,40.8322,40.8413,73440.0
2019-12-06 11:50:00,44.83,44.86,44.81,44.86,57368.0,40.8413,40.8686,40.8231,40.8686,57368.0
2019-12-06 12:00:00,44.86,44.86,44.78,44.79,78748.0,40.8686,40.8686,40.7957,40.8049,78748.0
2019-12-06 12:10:00,44.79,44.8,44.75,44.79,40134.0,40.8049,40.814,40.7684,40.8049,40134.0
2019-12-06 12:20:00,44.79,44.8,44.75,44.8,94598.0,40.8049,40.814,40.7684,40.814,94598.0
2019-12-06 12:30:00,44.79,44.83,44.78,44.83,30974.0,40.8049,40.8413,40.7957,40.8413,30974.0
2019-12-06 12:40:00,44.83,44.86,44.83,44.85,38900.0,40.8413,40.8686,40.8413,40.8595,38900.0
2019-12-06 12:50:00,44.84,44.87,44.82,44.83,37089.0,40.8504,40.8777,40.8322,40.8413,37089.0
2019-12-06 13:00:00,44.84,44.85,44.79,44.8,54802.0,40.8504,40.8595,40.8049,40.814,54802.0
2019-12-06 13:10:00,44.81,44.83,44.79,44.82,13828.0,40.8231,40.8413,40.8049,40.8322,13828.0
2019-12-06 13:20:00,44.82,44.82,44.78,44.79,10915.0,40.8322,40.8322,40.7957,40.8049,10915.0
2019-12-06 13:30:00,44.79,44.79,44.75,44.77,11304.0,40.8049,40.8049,40.7684,40.7866,11304.0
2019-12-06 13:40:00,44.77,44.79,44.73,44.74,40181.0,40.7866,40.8049,40.7502,40.7593,40181.0
2019-12-06 13:50:00,44.73,44.74,44.71,44.72,14589.0,40.7502,40.7593,40.732,40.7411,14589.0
2019-12-06 14:00:00,44.72,44.75,44.72,44.75,23209.0,40.7411,40.7684,40.7411,40.7684,23209.0
2019-12-06 14:10:00,44.76,44.77,44.72,44.73,34329.0,40.7775,40.7866,40.7411,40.7502,34329.0
2019-12-06 14:20:00,44.73,44.74,44.72,44.74,64646.0,40.7502,40.7593,40.7411,40.7593,64646.0
2019-12-06 14:30:00,44.75,44.77,44.73,44.77,27285.0,40.7684,40.7866,40.7502,40.7866,27285.0
2019-12-06 14:40:00,44.78,44.78,44.72,44.73,25837.0,40.7957,40.7957,40.7411,40.7502,25837.0
2019-12-06 14:50:00,44.73,44.77,44.72,44.76,16103.0,40.7502,40.7866,40.7411,40.7775,16103.0
2019-12-06 15:00:00,44.76,44.77,44.74,44.75,24838.0,40.7775,40.7866,40.7593,40.7684,24838.0
2019-12-06 15:10:00,44.75,44.77,44.73,44.73,29053.0,40.7684,40.7866,40.7502,40.7502,29053.0
2019-12-06 15:20:00,44.72,44.78,44.72,44.77,13588.0,40.7411,40.7957,40.7411,40.7866,13588.0
2019-12-06 15:30:00,44.77,44.81,44.77,44.8,86564.0,40.7866,40.8231,40.7866,40.814,86564.0
2019-12-06 15:40:00,44.79,44.81,44.75,44.75,130625.0,40.8049,40.8231,40.7684,40.7684,130625.0
2019-12-06 15:50:00,44.75,44.79,44.72,44.78,433685.0,40.7684,40.8049,40.7411,40.7957,433685.0
2019-12-09 09:30:00,44.63,44.83,44.61,44.8,102453.0,40.6591,40.8413,40.6409,40.814,102453.0
2019-12-09 09:40:00,44.82,44.9,44.78,44.89,62244.0,40.8322,40.9051,40.7957,40.896,62244.0
2019-12-09 09:50:00,44.89,44.94,44.84,44.91,44217.0,40.896,40.9415,40.8504,40.9142,44217.0
2019-12-09 10:00:00,44.9,44.98,44.88,44.98,142057.0,40.9051,40.978,40.8868,40.978,142057.0
2019-12-09 10:10:00,44.98,45.06,44.97,45.05,187262.0,40.978,41.0508,40.9688,41.0417,187262.0
2019-12-09 10:20:00,45.05,45.08,45.04,45.08,52800.0,41.0417,41.0691,41.0326,41.0691,52800.0
2019-12-09 10:30:00,45.09,45.19,45.06,45.18,193290.0,41.0782,41.1693,41.0508,41.1602,193290.0
2019-12-09 10:40:00,45.18,45.23,45.14,45.15,141786.0,41.1602,41.2057,41.1237,41.1328,141786.0
2019-12-09 10:50:00,45.15,45.17,45.14,45.15,58514.0,41.1328,41.151,41.1237,41.1328,58514.0
2019-12-09 11:00:00,45.15,45.18,45.13,45.16,55320.0,41.1328,41.1602,41.1146,41.1419,55320.0
2019-12-09 11:10:00,45.15,45.24,45.15,45.24,30847.0,41.1328,41.2148,41.1328,41.2148,30847.0
2019-12-09 11:20:00,45.24,45.24,45.18,45.19,34872.0,41.2148,41.2148,41.1602,41.1693,34872.0
2019-12-09 11:30:00,45.19,45.2,45.17,45.18,43529.0,41.1693,41.1784,41.151,41.1602,43529.0
2019-12-09 11:40:00,45.19,45.2,45.16,45.19,46963.0,41.1693,41.1784,41.1419,41.1693,46963.0
2019-12-09 11:50:00,45.19,45.2,45.18,45.19,33149.0,41.1693,41.1784,41.1602,41.1693,33149.0
2019-12-09 12:00:00,45.19,45.25,45.18,45.24,48726.0,41.1693,41.2239,41.1602,41.2148,48726.0
2019-12-09 12:10:00,45.25,45.28,45.24,45.27,70038.0,41.2239,41.2513,41.2148,41.2421,70038.0
2019-12-09 12:20:00,45.27,45.27,45.21,45.21,35287.0,41.2421,41.2421,41.1875,41.1875,35287.0
2019-12-09 12:30:00,45.21,45.21,45.15,45.16,26979.0,41.1875,41.1875,41.1328,41.1419,26979.0
2019-12-09 12:40:00,45.16,45.17,45.13,45.13,36845.0,41.1419,41.151,41.1146,41.1146,36845.0
2019-12-09 12:50:00,45.13,45.13,45.09,45.12,67086.0,41.1146,41.1146,41.0782,41.1055,67086.0
2019-12-09 13:00:00,45.11,45.14,45.09,45.13,44783.0,41.0964,41.1237,41.0782,41.1146,44783.0
2019-12-09 13:10:00,45.13,45.13,45.1,45.12,22803.0,41.1146,41.1146,41.0873,41.1055,22803.0
2019-12-09 13:20:00,45.12,45.13,45.11,45.11,25625.0,41.1055,41.1146,41.0964,41.0964,25625.0
2019-12-09 13:30:00,45.12,45.12,45.08,45.09,43521.0,41.1055,41.1055,41.0691,41.0782,43521.0
2019-12-09 13:40:00,45.08,45.09,45.05,45.08,59855.0,41.0691,41.0782,41.0417,41.0691,59855.0
2019-12-09 13:50:00,45.09,45.09,45.04,45.05,41758.0,41.0782,41.0782,41.0326,41.0417,41758.0
2019-12-09 14:00:00,45.05,45.06,45.0,45.01,40217.0,41.0417,41.0508,40.9962,41.0053,40217.0
2019-12-09 14:10:00,45.02,45.04,44.99,45.04,34035.0,41.0144,41.0326,40.9871,41.0326,34035.0
2019-12-09 14:20:00,45.04,45.05,45.01,45.02,87585.0,41.0326,41.0417,41.0053,41.0144,87585.0
2019-12-09 14:30:00,45.02,45.04,45.01,45.04,51048.0,41.0144,41.0326,41.0053,41.0326,51048.0
2019-12-09 14:40:00,45.05,45.05,45.02,45.03,27235.0,41.0417,41.0417,41.0144,41.0235,27235.0
2019-12-09 14:50:00,45.03,45.07,45.03,45.07,35266.0,41.0235,41.0599,41.0235,41.0599,35266.0
2019-12-09 15:00:00,45.07,45.08,45.05,45.06,23539.0,41.0599,41.0691,41.0417,41.0508,23539.0
2019-12-09 15:10:00,45.06,45.09,45.06,45.09,51465.0,41.0508,41.0782,41.0508,41.0782,51465.0
2019-12-09 15:20:00,45.08,45.09,45.05,45.06,29410.0,41.0691,41.0782,41.0417,41.0508,29410.0
2019-12-09 15:30:00,45.06,45.07,44.96,44.99,106663.0,41.0508,41.0599,40.9597,40.9871,106663.0
2019-12-09 15:40:00,44.98,45.0,44.95,44.96,87523.0,40.978,40.9962,40.9506,40.9597,87523.0
2019-12-09 15:50:00,44.95,45.0,44.93,44.94,261355.0,40.9506,40.9962,40.9324,40.9415,261355.0
2019-12-10 09:30:00,44.84,44.87,44.69,44.73,77009.0,40.8504,40.8777,40.7138,40.7502,77009.0
2019-12-10 09:40:00,44.73,44.82,44.67,44.81,94960.0,40.7502,40.8322,40.6955,40.8231,94960.0
2019-12-10 09:50:00,44.82,44.87,44.77,44.86,50374.0,40.8322,40.8777,40.7866,40.8686,50374.0
2019-12-10 10:00:00,44.85,44.88,44.81,44.88,34446.0,40.8595,40.8868,40.8231,40.8868,34446.0
2019-12-10 10:10:00,44.89,44.96,44.88,44.92,77538.0,40.896,40.9597,40.8868,40.9233,77538.0
2019-12-10 10:20:00,44.92,44.99,44.91,44.94,37527.0,40.9233,40.9871,40.9142,40.9415,37527.0
2019-12-10 10:30:00,44.93,44.94,44.86,44.88,37350.0,40.9324,40.9415,40.8686,40.8868,37350.0
2019-12-10 10:40:00,44.87,44.91,44.87,44.88,35264.0,40.8777,40.9142,40.8777,40.8868,35264.0
2019-12-10 10:50:00,44.87,44.97,44.87,44.96,25911.0,40.8777,40.9688,40.8777,40.9597,25911.0
2019-12-10 11:00:00,44.97,44.98,44.83,44.89,59953.0,40.9688,40.978,40.8413,40.896,59953.0
2019-12-10 11:10:00,44.88,44.89,44.84,44.86,16993.0,40.8868,40.896,40.8504,40.8686,16993.0
2019-12-10 11:20:00,44.86,44.92,44.85,44.92,13829.0,40.8686,40.9233,40.8595,40.9233,13829.0
2019-12-10 11:30:00,44.92,44.95,44.88,44.89,18895.0,40.9233,40.9506,40.8868,40.896,18895.0
2019-12-10 11:40:00,44.89,44.91,44.87,44.87,18995.0,40.896,40.9142,40.8777,40.8777,18995.0
2019-12-10 11:50:00,44.87,44.89,44.86,44.88,14998.0,40.8777,40.896,40.8686,40.8868,14998.0
2019-12-10 12:00:00,44.88,44.91,44.87,44.88,23594.0,40.8868,40.9142,40.8777,40.8868,23594.0
2019-12-10 12:10:00,44.88,44.92,44.88,44.89,21833.0,40.8868,40.9233,40.8868,40.896,21833.0
2019-12-10 12:20:00,44.9,44.9,44.87,44.88,15259.0,40.9051,40.9051,40.8777,40.8868,15259.0
2019-12-10 12:30:00,44.87,44.9,44.87,44.87,12690.0,40.8777,40.9051,40.8777,40.8777,12690.0
2019-12-10 12:40:00,44.86,44.87,44.82,44.83,15944.0,40.8686,40.8777,40.8322,40.8413,15944.0
2019-12-10 12:50:00,44.83,44.87,44.82,44.86,28108.0,40.8413,40.8777,40.8322,40.8686,28108.0
2019-12-10 13:00:00,44.86,44.86,44.81,44.84,12554.0,40.8686,40.8686,40.8231,40.8504,12554.0
2019-12-10 13:10:00,44.85,44.91,44.85,44.91,10841.0,40.8595,40.9142,40.8595,40.9142,10841.0
2019-12-10 13:20:00,44.92,44.95,44.91,44.91,13875.0,40.9233,40.9506,40.9142,40.9142,13875.0
2019-12-10 13:30:00,44.91,44.95,44.91,44.93,18703.0,40.9142,40.9506,40.9142,40.9324,18703.0
2019-12-10 13:40:00,44.93,44.93,44.88,44.88,11407.0,40.9324,40.9324,40.8868,40.8868,11407.0
2019-12-10 13:50:00,44.87,44.91,44.87,44.89,9337.0,40.8777,40.9142,40.8777,40.896,9337.0
2019-12-10 14:00:00,44.89,44.9,44.87,44.89,16095.0,40.896,40.9051,40.8777,40.896,16095.0
2019-12-10 14:10:00,44.89,44.92,44.89,44.91,9023.0,40.896,40.9233,40.896,40.9142,9023.0
2019-12-10 14:20:00,44.91,44.92,44.89,44.89,10895.0,40.9142,40.9233,40.896,40.896,10895.0
2019-12-10 14:30:00,44.9,44.92,44.9,44.9,9542.0,40.9051,40.9233,40.9051,40.9051,9542.0
2019-12-10 14:40:00,44.91,44.91,44.88,44.89,9854.0,40.9142,40.9142,40.8868,40.896,9854.0
2019-12-10 14:50:00,44.9,44.91,44.88,44.88,16626.0,40.9051,40.9142,40.8868,40.8868,16626.0
2019-12-10 15:00:00,44.88,44.9,44.86,44.87,24984.0,40.8868,40.9051,40.8686,40.8777,24984.0
2019-12-10 15:10:00,44.87,44.92,44.86,44.89,33121.0,40.8777,40.9233,40.8686,40.896,33121.0
2019-12-10 15:20:00,44.89,44.9,44.86,44.9,23931.0,40.896,40.9051,40.8686,40.9051,23931.0
2019-12-10 15:30:00,44.9,44.91,44.84,44.88,56143.0,40.9051,40.9142,40.8504,40.8868,56143.0
2019-12-10 15:40:00,44.88,44.93,44.88,44.92,176855.0,40.8868,40.9324,40.8868,40.9233,176855.0
2019-12-10 15:50:00,44.92,44.93,44.88,44.92,304901.0,40.9233,40.9324,40.8868,40.9233,304901.0
2019-12-11 09:30:00,44.69,44.87,44.5,44.6,59165.0,40.7138,40.8777,40.5407,40.6318,59165.0
2019-12-11 09:40:00,44.59,44.66,44.54,44.66,46318.0,40.6227,40.6864,40.5771,40.6864,46318.0
2019-12-11 09:50:00,44.67,44.68,44.56,44.59,64085.0,40.6955,40.7046,40.5953,40.6227,64085.0
2019-12-11 10:00:00,44.59,44.65,44.56,44.61,54152.0,40.6227,40.6773,40.5953,40.6409,54152.0
2019-12-11 10:10:00,44.62,44.63,44.54,44.55,26136.0,40.65,40.6591,40.5771,40.5862,26136.0
2019-12-11 10:20:00,44.55,44.56,44.48,44.5,75878.0,40.5862,40.5953,40.5224,40.5407,75878.0
2019-12-11 10:30:00,44.5,44.51,44.44,44.47,60580.0,40.5407,40.5498,40.486,40.5133,60580.0
2019-12-11 10:40:00,44.48,44.5,44.4,44.4,22085.0,40.5224,40.5407,40.4496,40.4496,22085.0
2019-12-11 10:50:00,44.4,44.43,44.4,44.41,31596.0,40.4496,40.4769,40.4496,40.4587,31596.0
2019-12-11 11:00:00,44.41,44.49,44.35,44.47,136862.0,40.4587,40.5315,40.404,40.5133,136862.0
2019-12-11 11:10:00,44.47,44.48,44.44,44.44,42641.0,40.5133,40.5224,40.486,40.486,42641.0
2019-12-11 11:20:00,44.45,44.47,44.43,44.47,24271.0,40.4951,40.5133,40.4769,40.5133,24271.0
2019-12-11 11:30:00,44.47,44.51,44.46,44.5,30877.0,40.5133,40.5498,40.5042,40.5407,30877.0
2019-12-11 11:40:00,44.5,44.51,44.47,44.47,19092.0,40.5407,40.5498,40.5133,40.5133,19092.0
2019-12-11 11:50:00,44.46,44.47,44.44,44.46,23044.0,40.5042,40.5133,40.486,40.5042,23044.0
2019-12-11 12:00:00,44.46,44.51,44.45,44.51,24245.0,40.5042,40.5498,40.4951,40.5498,24245.0
2019-12-11 12:10:00,44.51,44.52,44.49,44.51,15114.0,40.5498,40.5589,40.5315,40.5498,15114.0
2019-12-11 12:20:00,44.5,44.52,44.49,44.51,16641.0,40.5407,40.5589,40.5315,40.5498,16641.0
2019-12-11 12:30:00,44.51,44.54,44.5,44.52,19051.0,40.5498,40.5771,40.5407,40.5589,19051.0
2019-12-11 12:40:00,44.52,44.52,44.49,44.52,19244.0,40.5589,40.5589,40.5315,40.5589,19244.0
2019-12-11 12:50:00,44.52,44.54,44.52,44.52,23311.0,40.5589,40.5771,40.5589,40.5589,23311.0
2019-12-11 13:00:00,44.52,44.53,44.51,44.52,11453.0,40.5589,40.568,40.5498,40.5589,11453.0
2019-12-11 13:10:00,44.52,44.56,44.51,44.56,20036.0,40.5589,40.5953,40.5498,40.5953,20036.0
2019-12-11 13:20:00,44.56,44.6,44.56,44.59,14812.0,40.5953,40.6318,40.5953,40.6227,14812.0
2019-12-11 13:30:00,44.58,44.61,44.58,44.6,14062.0,40.6135,40.6409,40.6135,40.6318,14062.0
2019-12-11 13:40:00,44.6,44.63,44.58,44.63,24314.0,40.6318,40.6591,40.6135,40.6591,24314.0
2019-12-11 13:50:00,44.64,44.65,44.62,44.62,18386.0,40.6682,40.6773,40.65,40.65,18386.0
2019-12-11 14:00:00,44.61,44.64,44.6,44.62,18731.0,40.6409,40.6682,40.6318,40.65,18731.0
2019-12-11 14:10:00,44.63,44.63,44.57,44.59,21272.0,40.6591,40.6591,40.6044,40.6227,21272.0
2019-12-11 14:20:00,44.59,44.64,44.59,44.6,20450.0,40.6227,40.6682,40.6227,40.6318,20450.0
2019-12-11 14:30:00,44.6,44.62,44.59,44.62,22369.0,40.6318,40.65,40.6227,40.65,22369.0
2019-12-11 14:40:00,44.61,44.65,44.6,44.63,28286.0,40.6409,40.6773,40.6318,40.6591,28286.0
2019-12-11 14:50:00,44.63,44.7,44.62,44.67,57310.0,40.6591,40.7229,40.65,40.6955,57310.0
2019-12-11 15:00:00,44.67,44.68,44.63,44.64,117536.0,40.6955,40.7046,40.6591,40.6682,117536.0
2019-12-11 15:10:00,44.65,44.65,44.61,44.63,76736.0,40.6773,40.6773,40.6409,40.6591,76736.0
2019-12-11 15:20:00,44.63,44.65,44.61,44.64,77709.0,40.6591,40.6773,40.6409,40.6682,77709.0
2019-12-11 15:30:00,44.64,44.65,44.61,44.64,86883.0,40.6682,40.6773,40.6409,40.6682,86883.0
2019-12-11 15:40:00,44.64,44.65,44.6,44.61,145713.0,40.6682,40.6773,40.6318,40.6409,145713.0
2019-12-11 15:50:00,44.61,44.65,44.59,44.62,368479.0,40.6409,40.6773,40.6227,40.65,368479.0
2019-12-12 09:30:00,44.7,44.96,44.58,44.95,294044.0,40.7229,40.9597,40.6135,40.9506,294044.0
2019-12-12 09:40:00,44.96,45.04,44.93,45.01,123293.0,40.9597,41.0326,40.9324,41.0053,123293.0
2019-12-12 09:50:00,45.02,45.16,45.02,45.16,182522.0,41.0144,41.1419,41.0144,41.1419,182522.0
2019-12-12 10:00:00,45.16,45.38,45.16,45.35,359018.0,41.1419,41.3424,41.1419,41.315,359018.0
2019-12-12 10:10:00,45.35,45.47,45.35,45.47,140931.0,41.315,41.4244,41.315,41.4244,140931.0
2019-12-12 10:20:00,45.47,45.49,45.44,45.47,79796.0,41.4244,41.4426,41.397,41.4244,79796.0
2019-12-12 10:30:00,45.47,45.48,45.28,45.29,150752.0,41.4244,41.4335,41.2513,41.2604,150752.0
2019-12-12 10:40:00,45.29,45.31,45.19,45.23,157636.0,41.2604,41.2786,41.1693,41.2057,157636.0
2019-12-12 10:50:00,45.24,45.3,45.22,45.26,75044.0,41.2148,41.2695,41.1966,41.233,75044.0
2019-12-12 11:00:00,45.27,45.28,45.2,45.21,102673.0,41.2421,41.2513,41.1784,41.1875,102673.0
2019-12-12 11:10:00,45.21,45.27,45.19,45.26,135078.0,41.1875,41.2421,41.1693,41.233,135078.0
2019-12-12 11:20:00,45.26,45.29,45.24,45.24,114324.0,41.233,41.2604,41.2148,41.2148,114324.0
2019-12-12 11:30:00,45.24,45.31,45.24,45.26,26279.0,41.2148,41.2786,41.2148,41.233,26279.0
2019-12-12 11:40:00,45.26,45.33,45.22,45.31,48999.0,41.233,41.2968,41.1966,41.2786,48999.0
2019-12-12 11:50:00,45.3,45.34,45.21,45.27,90769.0,41.2695,41.3059,41.1875,41.2421,90769.0
2019-12-12 12:00:00,45.26,45.29,45.22,45.29,33364.0,41.233,41.2604,41.1966,41.2604,33364.0
2019-12-12 12:10:00,45.29,45.31,45.22,45.23,37499.0,41.2604,41.2786,41.1966,41.2057,37499.0
2019-12-12 12:20:00,45.24,45.24,45.19,45.23,46426.0,41.2148,41.2148,41.1693,41.2057,46426.0
2019-12-12 12:30:00,45.23,45.37,45.23,45.34,56154.0,41.2057,41.3333,41.2057,41.3059,56154.0
2019-12-12 12:40:00,45.35,45.39,45.32,45.33,67161.0,41.315,41.3515,41.2877,41.2968,67161.0
2019-12-12 12:50:00,45.32,45.35,45.28,45.29,33581.0,41.2877,41.315,41.2513,41.2604,33581.0
2019-12-12 13:00:00,45.29,45.36,45.29,45.31,24577.0,41.2604,41.3241,41.2604,41.2786,24577.0
2019-12-12 13:10:00,45.31,45.37,45.31,45.34,14506.0,41.2786,41.3333,41.2786,41.3059,14506.0
2019-12-12 13:20:00,45.34,45.36,45.3,45.36,23296.0,41.3059,41.3241,41.2695,41.3241,23296.0
2019-12-12 13:30:00,45.36,45.37,45.27,45.27,25787.0,41.3241,41.3333,41.2421,41.2421,25787.0
2019-12-12 13:40:00,45.26,45.27,45.22,45.23,40855.0,41.233,41.2421,41.1966,41.2057,40855.0
2019-12-12 13:50:00,45.24,45.29,45.24,45.29,17434.0,41.2148,41.2604,41.2148,41.2604,17434.0
2019-12-12 14:00:00,45.29,45.33,45.27,45.32,31613.0,41.2604,41.2968,41.2421,41.2877,31613.0
2019-12-12 14:10:00,45.33,45.35,45.28,45.32,40177.0,41.2968,41.315,41.2513,41.2877,40177.0
2019-12-12 14:20:00,45.32,45.34,45.3,45.33,51262.0,41.2877,41.3059,41.2695,41.2968,51262.0
2019-12-12 14:30:00,45.33,45.58,45.31,45.51,203071.0,41.2968,41.5246,41.2786,41.4608,203071.0
2019-12-12 14:40:00,45.5,45.57,45.5,45.53,257259.0,41.4517,41.5155,41.4517,41.479,257259.0
2019-12-12 14:50:00,45.54,45.59,45.51,45.57,225295.0,41.4881,41.5337,41.4608,41.5155,225295.0
2019-12-12 15:00:00,45.57,45.6,45.56,45.59,133952.0,41.5155,41.5428,41.5063,41.5337,133952.0
2019-12-12 15:10:00,45.59,45.6,45.52,45.55,127357.0,41.5337,41.5428,41.4699,41.4972,127357.0
2019-12-12 15:20:00,45.55,45.57,45.53,45.55,119787.0,41.4972,41.5155,41.479,41.4972,119787.0
2019-12-12 15:30:00,45.55,45.61,45.53,45.58,318479.0,41.4972,41.5519,41.479,41.5246,318479.0
2019-12-12 15:40:00,45.58,45.63,45.56,45.62,443783.0,41.5246,41.5701,41.5063,41.561,443783.0
2019-12-12 15:50:00,45.62,45.65,45.55,45.55,607460.0,41.561,41.5883,41.4972,41.4972,607460.0
2019-12-13 09:30:00,45.55,45.69,45.1,45.17,104873.0,41.4972,41.6248,41.0873,41.151,104873.0
2019-12-13 09:40:00,45.19,45.19,45.03,45.07,72904.0,41.1693,41.1693,41.0235,41.0599,72904.0
2019-12-13 09:50:00,45.07,45.16,45.06,45.13,155003.0,41.0599,41.1419,41.0508,41.1146,155003.0
2019-12-13 10:00:00,45.12,45.46,45.08,45.42,279037.0,41.1055,41.4152,41.0691,41.3788,279037.0
2019-12-13 10:10:00,45.42,45.49,45.25,45.36,257279.0,41.3788,41.4426,41.2239,41.3241,257279.0
2019-12-13 10:20:00,45.36,45.4,45.27,45.27,109178.0,41.3241,41.3606,41.2421,41.2421,109178.0
2019-12-13 10:30:00,45.26,45.27,44.91,44.95,323660.0,41.233,41.2421,40.9142,40.9506,323660.0
2019-12-13 10:40:00,44.94,45.04,44.93,44.98,103485.0,40.9415,41.0326,40.9324,40.978,103485.0
2019-12-13 10:50:00,44.99,44.99,44.88,44.88,96051.0,40.9871,40.9871,40.8868,40.8868,96051.0
2019-12-13 11:00:00,44.89,44.91,44.79,44.83,169833.0,40.896,40.9142,40.8049,40.8413,169833.0
2019-12-13 11:10:00,44.83,44.86,44.76,44.76,102053.0,40.8413,40.8686,40.7775,40.7775,102053.0
2019-12-13 11:20:00,44.76,44.76,44.66,44.69,161198.0,40.7775,40.7775,40.6864,40.7138,161198.0
2019-12-13 11:30:00,44.69,44.79,44.69,44.78,60349.0,40.7138,40.8049,40.7138,40.7957,60349.0
2019-12-13 11:40:00,44.78,44.78,44.71,44.73,86777.0,40.7957,40.7957,40.732,40.7502,86777.0
2019-12-13 11:50:00,44.74,44.8,44.74,44.8,29960.0,40.7593,40.814,40.7593,40.814,29960.0
2019-12-13 12:00:00,44.79,44.82,44.79,44.79,48658.0,40.8049,40.8322,40.8049,40.8049,48658.0
2019-12-13 12:10:00,44.78,44.81,44.75,44.78,131210.0,40.7957,40.8231,40.7684,40.7957,131210.0
2019-12-13 12:20:00,44.78,44.8,44.75,44.79,34483.0,40.7957,40.814,40.7684,40.8049,34483.0
2019-12-13 12:30:00,44.8,44.81,44.75,44.77,39405.0,40.814,40.8231,40.7684,40.7866,39405.0
2019-12-13 12:40:00,44.77,44.78,44.74,44.75,73752.0,40.7866,40.7957,40.7593,40.7684,73752.0
2019-12-13 12:50:00,44.75,44.82,44.74,44.82,33426.0,40.7684,40.8322,40.7593,40.8322,33426.0
2019-12-13 13:00:00,44.82,44.84,44.79,44.8,38278.0,40.8322,40.8504,40.8049,40.814,38278.0
2019-12-13 13:10:00,44.8,44.8,44.75,44.77,33757.0,40.814,40.814,40.7684,40.7866,33757.0
2019-12-13 13:20:00,44.77,44.77,44.73,44.74,33594.0,40.7866,40.7866,40.7502,40.7593,33594.0
2019-12-13 13:30:00,44.74,44.74,44.69,44.72,61485.0,40.7593,40.7593,40.7138,40.7411,61485.0
2019-12-13 13:40:00,44.72,44.73,44.68,44.71,82022.0,40.7411,40.7502,40.7046,40.732,82022.0
2019-12-13 13:50:00,44.71,44.73,44.67,44.68,52159.0,40.732,40.7502,40.6955,40.7046,52159.0
2019-12-13 14:00:00,44.68,44.72,44.67,44.68,30948.0,40.7046,40.7411,40.6955,40.7046,30948.0
2019-12-13 14:10:00,44.68,44.7,44.64,44.65,92213.0,40.7046,40.7229,40.6682,40.6773,92213.0
2019-12-13 14:20:00,44.65,44.66,44.62,44.62,75883.0,40.6773,40.6864,40.65,40.65,75883.0
2019-12-13 14:30:00,44.63,44.66,44.61,44.65,51632.0,40.6591,40.6864,40.6409,40.6773,51632.0
2019-12-13 14:40:00,44.65,44.67,44.64,44.66,46490.0,40.6773,40.6955,40.6682,40.6864,46490.0
2019-12-13 14:50:00,44.66,44.69,44.65,44.66,43950.0,40.6864,40.7138,40.6773,40.6864,43950.0
2019-12-13 15:00:00,44.66,44.67,44.62,44.62,46064.0,40.6864,40.6955,40.65,40.65,46064.0
2019-12-13 15:10:00,44.62,44.64,44.61,44.62,56070.0,40.65,40.6682,40.6409,40.65,56070.0
2019-12-13 15:20:00,44.63,44.65,44.6,44.63,58001.0,40.6591,40.6773,40.6318,40.6591,58001.0
2019-12-13 15:30:00,44.63,44.67,44.62,44.65,130406.0,40.6591,40.6955,40.65,40.6773,130406.0
2019-12-13 15:40:00,44.65,44.69,44.63,44.64,126732.0,40.6773,40.7138,40.6591,40.6682,126732.0
2019-12-13 15:50:00,44.64,44.68,44.62,44.67,700325.0,40.6682,40.7046,40.65,40.6955,700325.0
2019-12-16 09:30:00,44.99,45.06,44.91,44.92,122254.0,40.9871,41.0508,40.9142,40.9233,122254.0
2019-12-16 09:40:00,44.92,44.99,44.89,44.9,208622.0,40.9233,40.9871,40.896,40.9051,208622.0
2019-12-16 09:50:00,44.9,44.91,44.77,44.77,90855.0,40.9051,40.9142,40.7866,40.7866,90855.0
2019-12-16 10:00:00,44.77,44.81,44.73,44.81,313947.0,40.7866,40.8231,40.7502,40.8231,313947.0
2019-12-16 10:10:00,44.81,44.88,44.81,44.86,134704.0,40.8231,40.8868,40.8231,40.8686,134704.0
2019-12-16 10:20:00,44.87,44.95,44.86,44.93,67808.0,40.8777,40.9506,40.8686,40.9324,67808.0
2019-12-16 10:30:00,44.93,44.98,44.9,44.94,37679.0,40.9324,40.978,40.9051,40.9415,37679.0
2019-12-16 10:40:00,44.95,44.96,44.86,44.9,51271.0,40.9506,40.9597,40.8686,40.9051,51271.0
2019-12-16 10:50:00,44.91,44.91,44.86,44.86,23875.0,40.9142,40.9142,40.8686,40.8686,23875.0
2019-12-16 11:00:00,44.86,44.91,44.85,44.91,34414.0,40.8686,40.9142,40.8595,40.9142,34414.0
2019-12-16 11:10:00,44.9,44.95,44.89,44.94,31230.0,40.9051,40.9506,40.896,40.9415,31230.0
2019-12-16 11:20:00,44.94,44.96,44.92,44.96,28123.0,40.9415,40.9597,40.9233,40.9597,28123.0
2019-12-16 11:30:00,44.96,44.98,44.92,44.94,61581.0,40.9597,40.978,40.9233,40.9415,61581.0
2019-12-16 11:40:00,44.94,44.98,44.93,44.96,80618.0,40.9415,40.978,40.9324,40.9597,80618.0
2019-12-16 11:50:00,44.95,44.95,44.86,44.89,98445.0,40.9506,40.9506,40.8686,40.896,98445.0
2019-12-16 12:00:00,44.89,44.94,44.88,44.9,135301.0,40.896,40.9415,40.8868,40.9051,135301.0
2019-12-16 12:10:00,44.9,45.0,44.89,44.98,195896.0,40.9051,40.9962,40.896,40.978,195896.0
2019-12-16 12:20:00,44.98,44.99,44.95,44.95,105609.0,40.978,40.9871,40.9506,40.9506,105609.0
2019-12-16 12:30:00,44.95,44.98,44.94,44.98,24819.0,40.9506,40.978,40.9415,40.978,24819.0
2019-12-16 12:40:00,44.98,44.98,44.93,44.95,27835.0,40.978,40.978,40.9324,40.9506,27835.0
2019-12-16 12:50:00,44.94,44.94,44.91,44.94,22529.0,40.9415,40.9415,40.9142,40.9415,22529.0
2019-12-16 13:00:00,44.93,44.94,44.88,44.93,36590.0,40.9324,40.9415,40.8868,40.9324,36590.0
2019-12-16 13:10:00,44.92,44.94,44.9,44.94,306934.0,40.9233,40.9415,40.9051,40.9415,306934.0
2019-12-16 13:20:00,44.93,44.99,44.93,44.99,28054.0,40.9324,40.9871,40.9324,40.9871,28054.0
2019-12-16 13:30:00,44.98,45.0,44.97,44.99,31643.0,40.978,40.9962,40.9688,40.9871,31643.0
2019-12-16 13:40:00,44.99,45.0,44.96,44.97,62711.0,40.9871,40.9962,40.9597,40.9688,62711.0
2019-12-16 13:50:00,44.96,44.97,44.93,44.94,31335.0,40.9597,40.9688,40.9324,40.9415,31335.0
2019-12-16 14:00:00,44.94,44.95,44.9,44.91,25327.0,40.9415,40.9506,40.9051,40.9142,25327.0
2019-12-16 14:10:00,44.91,44.94,44.9,44.92,31927.0,40.9142,40.9415,40.9051,40.9233,31927.0
2019-12-16 14:20:00,44.91,44.91,44.82,44.83,73691.0,40.9142,40.9142,40.8322,40.8413,73691.0
2019-12-16 14:30:00,44.83,44.84,44.78,44.79,104881.0,40.8413,40.8504,40.7957,40.8049,104881.0
2019-12-16 14:40:00,44.78,44.8,44.77,44.78,45311.0,40.7957,40.814,40.7866,40.7957,45311.0
2019-12-16 14:50:00,44.77,44.78,44.72,44.73,68880.0,40.7866,40.7957,40.7411,40.7502,68880.0
2019-12-16 15:00:00,44.72,44.76,44.71,44.75,57401.0,40.7411,40.7775,40.732,40.7684,57401.0
2019-12-16 15:10:00,44.75,44.77,44.73,44.74,50339.0,40.7684,40.7866,40.7502,40.7593,50339.0
2019-12-16 15:20:00,44.74,44.76,44.71,44.72,61552.0,40.7593,40.7775,40.732,40.7411,61552.0
2019-12-16 15:30:00,44.72,44.74,44.7,44.72,79993.0,40.7411,40.7593,40.7229,40.7411,79993.0
2019-12-16 15:40:00,44.72,44.72,44.63,44.64,178218.0,40.7411,40.7411,40.6591,40.6682,178218.0
2019-12-16 15:50:00,44.65,44.68,44.62,44.62,517197.0,40.6773,40.7046,40.65,40.65,517197.0
2019-12-17 09:30:00,44.72,44.86,44.53,44.6,90723.0,40.7411,40.8686,40.568,40.6318,90723.0
2019-12-17 09:40:00,44.61,44.65,44.53,44.6,56485.0,40.6409,40.6773,40.568,40.6318,56485.0
2019-12-17 09:50:00,44.61,44.61,44.53,44.57,26636.0,40.6409,40.6409,40.568,40.6044,26636.0
2019-12-17 10:00:00,44.57,44.69,44.55,44.69,172298.0,40.6044,40.7138,40.5862,40.7138,172298.0
2019-12-17 10:10:00,44.68,44.75,44.66,44.73,23529.0,40.7046,40.7684,40.6864,40.7502,23529.0
2019-12-17 10:20:00,44.72,44.8,44.69,44.77,108958.0,40.7411,40.814,40.7138,40.7866,108958.0
2019-12-17 10:30:00,44.76,44.83,44.75,44.83,79408.0,40.7775,40.8413,40.7684,40.8413,79408.0
2019-12-17 10:40:00,44.82,44.84,44.79,44.79,99748.0,40.8322,40.8504,40.8049,40.8049,99748.0
2019-12-17 10:50:00,44.79,44.83,44.79,44.79,26726.0,40.8049,40.8413,40.8049,40.8049,26726.0
2019-12-17 11:00:00,44.8,44.81,44.75,44.79,19767.0,40.814,40.8231,40.7684,40.8049,19767.0
2019-12-17 11:10:00,44.79,44.84,44.79,44.84,34384.0,40.8049,40.8504,40.8049,40.8504,34384.0
2019-12-17 11:20:00,44.85,44.92,44.84,44.9,31748.0,40.8595,40.9233,40.8504,40.9051,31748.0
2019-12-17 11:30:00,44.9,44.95,44.89,44.94,19220.0,40.9051,40.9506,40.896,40.9415,19220.0
2019-12-17 11:40:00,44.95,44.96,44.92,44.93,13499.0,40.9506,40.9597,40.9233,40.9324,13499.0
2019-12-17 11:50:00,44.94,45.01,44.93,45.01,94910.0,40.9415,41.0053,40.9324,41.0053,94910.0
2019-12-17 12:00:00,45.01,45.05,44.98,45.01,152952.0,41.0053,41.0417,40.978,41.0053,152952.0
2019-12-17 12:10:00,45.0,45.01,44.98,44.99,74173.0,40.9962,41.0053,40.978,40.9871,74173.0
2019-12-17 12:20:00,45.0,45.01,44.96,45.01,14928.0,40.9962,41.0053,40.9597,41.0053,14928.0
2019-12-17 12:30:00,45.01,45.01,44.98,45.0,21982.0,41.0053,41.0053,40.978,40.9962,21982.0
2019-12-17 12:40:00,45.0,45.07,45.0,45.06,24684.0,40.9962,41.0599,40.9962,41.0508,24684.0
2019-12-17 12:50:00,45.06,45.1,45.04,45.1,89437.0,41.0508,41.0873,41.0326,41.0873,89437.0
2019-12-17 13:00:00,45.09,45.12,45.08,45.1,151504.0,41.0782,41.1055,41.0691,41.0873,151504.0
2019-12-17 13:10:00,45.1,45.12,45.09,45.1,111699.0,41.0873,41.1055,41.0782,41.0873,111699.0
2019-12-17 13:20:00,45.11,45.13,45.09,45.11,52956.0,41.0964,41.1146,41.0782,41.0964,52956.0
2019-12-17 13:30:00,45.11,45.11,45.06,45.07,36056.0,41.0964,41.0964,41.0508,41.0599,36056.0
2019-12-17 13:40:00,45.07,45.13,45.06,45.11,59423.0,41.0599,41.1146,41.0508,41.0964,59423.0
2019-12-17 13:50:00,45.1,45.15,45.09,45.14,29166.0,41.0873,41.1328,41.0782,41.1237,29166.0
2019-12-17 14:00:00,45.14,45.15,45.1,45.13,51635.0,41.1237,41.1328,41.0873,41.1146,51635.0
2019-12-17 14:10:00,45.13,45.16,45.12,45.16,59293.0,41.1146,41.1419,41.1055,41.1419,59293.0
2019-12-17 14:20:00,45.16,45.17,45.15,45.17,16215.0,41.1419,41.151,41.1328,41.151,16215.0
2019-12-17 14:30:00,45.16,45.17,45.14,45.16,40579.0,41.1419,41.151,41.1237,41.1419,40579.0
2019-12-17 14:40:00,45.16,45.17,45.1,45.11,63031.0,41.1419,41.151,41.0873,41.0964,63031.0
2019-12-17 14:50:00,45.11,45.14,45.1,45.1,43001.0,41.0964,41.1237,41.0873,41.0873,43001.0
2019-12-17 15:00:00,45.11,45.11,45.07,45.09,23191.0,41.0964,41.0964,41.0599,41.0782,23191.0
2019-12-17 15:10:00,45.09,45.12,45.09,45.11,56043.0,41.0782,41.1055,41.0782,41.0964,56043.0
2019-12-17 15:20:00,45.11,45.15,45.11,45.12,79220.0,41.0964,41.1328,41.0964,41.1055,79220.0
2019-12-17 15:30:00,45.13,45.16,45.12,45.14,81714.0,41.1146,41.1419,41.1055,41.1237,81714.0
2019-12-17 15:40:00,45.15,45.16,45.13,45.16,141489.0,41.1328,41.1419,41.1146,41.1419,141489.0
2019-12-17 15:50:00,45.16,45.19,45.14,45.15,418943.0,41.1419,41.1693,41.1237,41.1328,418943.0
2019-12-18 09:30:00,45.26,45.47,45.24,45.44,94073.0,41.233,41.4244,41.2148,41.397,94073.0
2019-12-18 09:40:00,45.44,45.48,45.33,45.34,75724.0,41.397,41.4335,41.2968,41.3059,75724.0
2019-12-18 09:50:00,45.34,45.4,45.3,45.35,216667.0,41.3059,41.3606,41.2695,41.315,216667.0
2019-12-18 10:00:00,45.35,45.39,45.33,45.34,96003.0,41.315,41.3515,41.2968,41.3059,96003.0
2019-12-18 10:10:00,45.33,45.45,45.31,45.43,218389.0,41.2968,41.4061,41.2786,41.3879,218389.0
2019-12-18 10:20:00,45.44,45.51,45.42,45.43,195257.0,41.397,41.4608,41.3788,41.3879,195257.0
2019-12-18 10:30:00,45.43,45.49,45.43,45.48,215314.0,41.3879,41.4426,41.3879,41.4335,215314.0
2019-12-18 10:40:00,45.48,45.5,45.39,45.44,112661.0,41.4335,41.4517,41.3515,41.397,112661.0
2019-12-18 10:50:00,45.44,45.46,45.42,45.45,100629.0,41.397,41.4152,41.3788,41.4061,100629.0
2019-12-18 11:00:00,45.47,45.47,45.42,45.42,116685.0,41.4244,41.4244,41.3788,41.3788,116685.0
2019-12-18 11:10:00,45.42,45.52,45.42,45.5,86238.0,41.3788,41.4699,41.3788,41.4517,86238.0
2019-12-18 11:20:00,45.5,45.54,45.48,45.51,60171.0,41.4517,41.4881,41.4335,41.4608,60171.0
2019-12-18 11:30:00,45.52,45.56,45.52,45.54,82710.0,41.4699,41.5063,41.4699,41.4881,82710.0
2019-12-18 11:40:00,45.55,45.58,45.54,45.56,80786.0,41.4972,41.5246,41.4881,41.5063,80786.0
2019-12-18 11:50:00,45.57,45.57,45.52,45.56,68114.0,41.5155,41.5155,41.4699,41.5063,68114.0
2019-12-18 12:00:00,45.56,45.63,45.55,45.61,95430.0,41.5063,41.5701,41.4972,41.5519,95430.0
2019-12-18 12:10:00,45.61,45.62,45.55,45.55,32511.0,41.5519,41.561,41.4972,41.4972,32511.0
2019-12-18 12:20:00,45.55,45.56,45.51,45.55,25247.0,41.4972,41.5063,41.4608,41.4972,25247.0
2019-12-18 12:30:00,45.54,45.6,45.54,45.56,21365.0,41.4881,41.5428,41.4881,41.5063,21365.0
2019-12-18 12:40:00,45.56,45.57,45.53,45.55,32490.0,41.5063,41.5155,41.479,41.4972,32490.0
2019-12-18 12:50:00,45.54,45.55,45.51,45.51,17636.0,41.4881,41.4972,41.4608,41.4608,17636.0
2019-12-18 13:00:00,45.52,45.56,45.52,45.54,11240.0,41.4699,41.5063,41.4699,41.4881,11240.0
2019-12-18 13:10:00,45.54,45.57,45.53,45.56,13954.0,41.4881,41.5155,41.479,41.5063,13954.0
2019-12-18 13:20:00,45.56,45.58,45.54,45.55,27809.0,41.5063,41.5246,41.4881,41.4972,27809.0
2019-12-18 13:30:00,45.55,45.58,45.54,45.57,26495.0,41.4972,41.5246,41.4881,41.5155,26495.0
2019-12-18 13:40:00,45.57,45.59,45.55,45.58,20848.0,41.5155,41.5337,41.4972,41.5246,20848.0
2019-12-18 13:50:00,45.58,45.6,45.53,45.55,18333.0,41.5246,41.5428,41.479,41.4972,18333.0
2019-12-18 14:00:00,45.55,45.56,45.52,45.54,27667.0,41.4972,41.5063,41.4699,41.4881,27667.0
2019-12-18 14:10:00,45.54,45.58,45.51,45.58,69956.0,41.4881,41.5246,41.4608,41.5246,69956.0
2019-12-18 14:20:00,45.58,45.68,45.57,45.66,190587.0,41.5246,41.6157,41.5155,41.5974,190587.0
2019-12-18 14:30:00,45.66,45.69,45.65,45.68,30536.0,41.5974,41.6248,41.5883,41.6157,30536.0
2019-12-18 14:40:00,45.67,45.72,45.66,45.71,85082.0,41.6066,41.6521,41.5974,41.643,85082.0
2019-12-18 14:50:00,45.72,45.73,45.69,45.73,24461.0,41.6521,41.6612,41.6248,41.6612,24461.0
2019-12-18 15:00:00,45.72,45.73,45.68,45.69,45772.0,41.6521,41.6612,41.6157,41.6248,45772.0
2019-12-18 15:10:00,45.69,45.72,45.66,45.72,49808.0,41.6248,41.6521,41.5974,41.6521,49808.0
2019-12-18 15:20:00,45.72,45.72,45.68,45.69,40008.0,41.6521,41.6521,41.6157,41.6248,40008.0
2019-12-18 15:30:00,45.68,45.69,45.63,45.66,152476.0,41.6157,41.6248,41.5701,41.5974,152476.0
2019-12-18 15:40:00,45.65,45.7,45.65,45.68,85955.0,41.5883,41.6339,41.5883,41.6157,85955.0
2019-12-18 15:50:00,45.68,45.68,45.61,45.63,276449.0,41.6157,41.6157,41.5519,41.5701,276449.0
2019-12-19 09:30:00,45.76,45.82,45.68,45.75,29600.0,41.6886,41.7432,41.6157,41.6794,29600.0
2019-12-19 09:40:00,45.75,45.79,45.69,45.71,116598.0,41.6794,41.7159,41.6248,41.643,116598.0
2019-12-19 09:50:00,45.71,45.83,45.7,45.82,32672.0,41.643,41.7523,41.6339,41.7432,32672.0
2019-12-19 10:00:00,45.81,45.83,45.72,45.73,99757.0,41.7341,41.7523,41.6521,41.6612,99757.0
2019-12-19 10:10:00,45.73,45.77,45.71,45.74,46048.0,41.6612,41.6977,41.643,41.6703,46048.0
2019-12-19 10:20:00,45.74,45.76,45.7,45.71,45414.0,41.6703,41.6886,41.6339,41.643,45414.0
2019-12-19 10:30:00,45.72,45.83,45.71,45.82,33269.0,41.6521,41.7523,41.643,41.7432,33269.0
2019-12-19 10:40:00,45.83,45.9,45.82,45.86,77914.0,41.7523,41.8161,41.7432,41.7797,77914.0
2019-12-19 10:50:00,45.86,45.89,45.85,45.88,22202.0,41.7797,41.807,41.7705,41.7979,22202.0
2019-12-19 11:00:00,45.89,45.94,45.89,45.93,192962.0,41.807,41.8525,41.807,41.8434,192962.0
2019-12-19 11:10:00,45.93,45.96,45.92,45.94,20149.0,41.8434,41.8708,41.8343,41.8525,20149.0
2019-12-19 11:20:00,45.94,45.96,45.86,45.89,29486.0,41.8525,41.8708,41.7797,41.807,29486.0
2019-12-19 11:30:00,45.89,45.9,45.8,45.8,36330.0,41.807,41.8161,41.725,41.725,36330.0
2019-12-19 11:40:00,45.81,45.81,45.78,45.81,62323.0,41.7341,41.7341,41.7068,41.7341,62323.0
2019-12-19 11:50:00,45.81,45.86,45.79,45.8,54951.0,41.7341,41.7797,41.7159,41.725,54951.0
2019-12-19 12:00:00,45.81,45.82,45.78,45.8,29593.0,41.7341,41.7432,41.7068,41.725,29593.0
2019-12-19 12:10:00,45.8,45.85,45.78,45.82,17324.0,41.725,41.7705,41.7068,41.7432,17324.0
2019-12-19 12:20:00,45.83,45.84,45.8,45.83,86994.0,41.7523,41.7614,41.725,41.7523,86994.0
2019-12-19 12:30:00,45.83,45.85,45.83,45.85,9727.0,41.7523,41.7705,41.7523,41.7705,9727.0
2019-12-19 12:40:00,45.86,45.87,45.81,45.83,55248.0,41.7797,41.7888,41.7341,41.7523,55248.0
2019-12-19 12:50:00,45.83,45.91,45.81,45.9,12253.0,41.7523,41.8252,41.7341,41.8161,12253.0
2019-12-19 13:00:00,45.91,45.95,45.9,45.94,12107.0,41.8252,41.8616,41.8161,41.8525,12107.0
2019-12-19 13:10:00,45.93,45.94,45.9,45.92,21049.0,41.8434,41.8525,41.8161,41.8343,21049.0
2019-12-19 13:20:00,45.91,45.93,45.89,45.9,26069.0,41.8252,41.8434,41.807,41.8161,26069.0
2019-12-19 13:30:00,45.9,45.92,45.89,45.9,13183.0,41.8161,41.8343,41.807,41.8161,13183.0
2019-12-19 13:40:00,45.9,45.92,45.89,45.89,10815.0,41.8161,41.8343,41.807,41.807,10815.0
2019-12-19 13:50:00,45.89,45.92,45.87,45.91,12464.0,41.807,41.8343,41.7888,41.8252,12464.0
2019-12-19 14:00:00,45.91,45.96,45.9,45.94,26399.0,41.8252,41.8708,41.8161,41.8525,26399.0
2019-12-19 14:10:00,45.94,45.98,45.94,45.98,9809.0,41.8525,41.889,41.8525,41.889,9809.0
2019-12-19 14:20:00,45.97,45.97,45.92,45.93,16184.0,41.8799,41.8799,41.8343,41.8434,16184.0
2019-12-19 14:30:00,45.94,45.94,45.9,45.91,14861.0,41.8525,41.8525,41.8161,41.8252,14861.0
2019-12-19 14:40:00,45.91,45.93,45.9,45.91,35900.0,41.8252,41.8434,41.8161,41.8252,35900.0
2019-12-19 14:50:00,45.91,45.92,45.88,45.88,24208.0,41.8252,41.8343,41.7979,41.7979,24208.0
2019-12-19 15:00:00,45.89,45.89,45.85,45.86,32814.0,41.807,41.807,41.7705,41.7797,32814.0
2019-12-19 15:10:00,45.86,45.87,45.84,45.86,30720.0,41.7797,41.7888,41.7614,41.7797,30720.0
2019-12-19 15:20:00,45.86,45.87,45.81,45.82,59639.0,41.7797,41.7888,41.7341,41.7432,59639.0
2019-12-19 15:30:00,45.82,45.85,45.8,45.8,87570.0,41.7432,41.7705,41.725,41.725,87570.0
2019-12-19 15:40:00,45.81,45.84,45.8,45.81,107924.0,41.7341,41.7614,41.725,41.7341,107924.0
2019-12-19 15:50:00,45.81,45.84,45.79,45.84,241165.0,41.7341,41.7614,41.7159,41.7614,241165.0
2019-12-20 09:30:00,45.82,45.83,45.57,45.72,54474.0,41.9377,41.9469,41.7089,41.8462,54474.0
2019-12-20 09:40:00,45.74,45.79,45.7,45.76,67850.0,41.8645,41.9103,41.8279,41.8828,67850.0
2019-12-20 09:50:00,45.76,45.77,45.67,45.67,25129.0,41.8828,41.892,41.8004,41.8004,25129.0
2019-12-20 10:00:00,45.64,45.7,45.62,45.68,49140.0,41.773,41.8279,41.7547,41.8096,49140.0
2019-12-20 10:10:00,45.68,45.76,45.64,45.75,37993.0,41.8096,41.8828,41.773,41.8737,37993.0
2019-12-20 10:20:00,45.75,45.8,45.71,45.8,20308.0,41.8737,41.9194,41.837,41.9194,20308.0
2019-12-20 10:30:00,45.8,45.85,45.78,45.84,35562.0,41.9194,41.9652,41.9011,41.956,35562.0
2019-12-20 10:40:00,45.84,45.92,45.83,45.91,26906.0,41.956,42.0293,41.9469,42.0201,26906.0
2019-12-20 10:50:00,45.91,45.95,45.91,45.93,52049.0,42.0201,42.0567,42.0201,42.0384,52049.0
2019-12-20 11:00:00,45.95,45.98,45.92,45.94,79187.0,42.0567,42.0842,42.0293,42.0476,79187.0
2019-12-20 11:10:00,45.94,45.94,45.86,45.89,31546.0,42.0476,42.0476,41.9743,42.0018,31546.0
2019-12-20 11:20:00,45.87,45.93,45.86,45.93,18429.0,41.9835,42.0384,41.9743,42.0384,18429.0
2019-12-20 11:30:00,45.93,45.94,45.88,45.89,16111.0,42.0384,42.0476,41.9926,42.0018,16111.0
2019-12-20 11:40:00,45.89,45.91,45.88,45.91,45496.0,42.0018,42.0201,41.9926,42.0201,45496.0
2019-12-20 11:50:00,45.91,45.92,45.88,45.92,24855.0,42.0201,42.0293,41.9926,42.0293,24855.0
2019-12-20 12:00:00,45.91,45.94,45.88,45.91,21802.0,42.0201,42.0476,41.9926,42.0201,21802.0
2019-12-20 12:10:00,45.9,45.91,45.88,45.9,29041.0,42.0109,42.0201,41.9926,42.0109,29041.0
2019-12-20 12:20:00,45.89,45.95,45.89,45.95,23748.0,42.0018,42.0567,42.0018,42.0567,23748.0
2019-12-20 12:30:00,45.94,45.95,45.91,45.94,15304.0,42.0476,42.0567,42.0201,42.0476,15304.0
2019-12-20 12:40:00,45.93,45.93,45.89,45.91,15727.0,42.0384,42.0384,42.0018,42.0201,15727.0
2019-12-20 12:50:00,45.91,45.92,45.89,45.9,28959.0,42.0201,42.0293,42.0018,42.0109,28959.0
2019-12-20 13:00:00,45.9,45.9,45.82,45.84,38686.0,42.0109,42.0109,41.9377,41.956,38686.0
2019-12-20 13:10:00,45.85,45.86,45.83,45.84,21741.0,41.9652,41.9743,41.9469,41.956,21741.0
2019-12-20 13:20:00,45.85,45.89,45.83,45.89,13782.0,41.9652,42.0018,41.9469,42.0018,13782.0
2019-12-20 13:30:00,45.89,45.91,45.88,45.91,37490.0,42.0018,42.0201,41.9926,42.0201,37490.0
2019-12-20 13:40:00,45.9,45.91,45.88,45.88,26627.0,42.0109,42.0201,41.9926,41.9926,26627.0
2019-12-20 13:50:00,45.89,45.91,45.87,45.91,16854.0,42.0018,42.0201,41.9835,42.0201,16854.0
2019-12-20 14:00:00,45.91,45.94,45.9,45.91,23386.0,42.0201,42.0476,42.0109,42.0201,23386.0
2019-12-20 14:10:00,45.91,45.93,45.9,45.92,20946.0,42.0201,42.0384,42.0109,42.0293,20946.0
2019-12-20 14:20:00,45.91,45.92,45.89,45.89,75973.0,42.0201,42.0293,42.0018,42.0018,75973.0
2019-12-20 14:30:00,45.89,45.89,45.84,45.84,38434.0,42.0018,42.0018,41.956,41.956,38434.0
2019-12-20 14:40:00,45.84,45.85,45.8,45.82,29686.0,41.956,41.9652,41.9194,41.9377,29686.0
2019-12-20 14:50:00,45.82,45.85,45.79,45.79,42556.0,41.9377,41.9652,41.9103,41.9103,42556.0
2019-12-20 15:00:00,45.79,45.8,45.74,45.75,57018.0,41.9103,41.9194,41.8645,41.8737,57018.0
2019-12-20 15:10:00,45.75,45.76,45.71,45.73,81761.0,41.8737,41.8828,41.837,41.8554,81761.0
2019-12-20 15:20:00,45.73,45.73,45.69,45.72,117488.0,41.8554,41.8554,41.8187,41.8462,117488.0
2019-12-20 15:30:00,45.71,45.76,45.71,45.75,231057.0,41.837,41.8828,41.837,41.8737,231057.0
2019-12-20 15:40:00,45.75,45.75,45.7,45.71,360497.0,41.8737,41.8737,41.8279,41.837,360497.0
2019-12-20 15:50:00,45.7,45.75,45.65,45.71,1078124.0,41.8279,41.8737,41.7821,41.837,1078124.0
2019-12-23 09:30:00,45.86,45.86,45.67,45.67,39616.0,41.9743,41.9743,41.8004,41.8004,39616.0
2019-12-23 09:40:00,45.68,45.68,45.48,45.48,184208.0,41.8096,41.8096,41.6265,41.6265,184208.0
2019-12-23 09:50:00,45.49,45.58,45.49,45.55,100584.0,41.6357,41.7181,41.6357,41.6906,100584.0
2019-12-23 10:00:00,45.55,45.59,45.46,45.48,137073.0,41.6906,41.7272,41.6082,41.6265,137073.0
2019-12-23 10:10:00,45.48,45.54,45.46,45.53,168593.0,41.6265,41.6815,41.6082,41.6723,168593.0
2019-12-23 10:20:00,45.54,45.55,45.45,45.47,82375.0,41.6815,41.6906,41.5991,41.6174,82375.0
2019-12-23 10:30:00,45.47,45.49,45.44,45.49,70373.0,41.6174,41.6357,41.5899,41.6357,70373.0
2019-12-23 10:40:00,45.49,45.5,45.46,45.48,37280.0,41.6357,41.6448,41.6082,41.6265,37280.0
2019-12-23 10:50:00,45.48,45.48,45.4,45.4,30816.0,41.6265,41.6265,41.5533,41.5533,30816.0
2019-12-23 11:00:00,45.41,45.48,45.4,45.47,46706.0,41.5625,41.6265,41.5533,41.6174,46706.0
2019-12-23 11:10:00,45.46,45.54,45.45,45.54,37396.0,41.6082,41.6815,41.5991,41.6815,37396.0
2019-12-23 11:20:00,45.53,45.59,45.51,45.59,66817.0,41.6723,41.7272,41.654,41.7272,66817.0
2019-12-23 11:30:00,45.59,45.62,45.58,45.59,50543.0,41.7272,41.7547,41.7181,41.7272,50543.0
2019-12-23 11:40:00,45.58,45.61,45.58,45.61,59574.0,41.7181,41.7455,41.7181,41.7455,59574.0
2019-12-23 11:50:00,45.6,45.61,45.56,45.57,93229.0,41.7364,41.7455,41.6998,41.7089,93229.0
2019-12-23 12:00:00,45.57,45.63,45.56,45.59,41563.0,41.7089,41.7638,41.6998,41.7272,41563.0
2019-12-23 12:10:00,45.59,45.61,45.57,45.61,104727.0,41.7272,41.7455,41.7089,41.7455,104727.0
2019-12-23 12:20:00,45.6,45.6,45.56,45.58,56455.0,41.7364,41.7364,41.6998,41.7181,56455.0
2019-12-23 12:30:00,45.58,45.59,45.56,45.59,51106.0,41.7181,41.7272,41.6998,41.7272,51106.0
2019-12-23 12:40:00,45.59,45.61,45.58,45.59,24809.0,41.7272,41.7455,41.7181,41.7272,24809.0
2019-12-23 12:50:00,45.59,45.62,45.59,45.61,74611.0,41.7272,41.7547,41.7272,41.7455,74611.0
2019-12-23 13:00:00,45.61,45.64,45.6,45.62,80916.0,41.7455,41.773,41.7364,41.7547,80916.0
2019-12-23 13:10:00,45.62,45.62,45.59,45.62,134302.0,41.7547,41.7547,41.7272,41.7547,134302.0
2019-12-23 13:20:00,45.62,45.66,45.61,45.65,64865.0,41.7547,41.7913,41.7455,41.7821,64865.0
2019-12-23 13:30:00,45.64,45.67,45.6,45.61,96549.0,41.773,41.8004,41.7364,41.7455,96549.0
2019-12-23 13:40:00,45.61,45.61,45.54,45.55,85142.0,41.7455,41.7455,41.6815,41.6906,85142.0
2019-12-23 13:50:00,45.55,45.57,45.53,45.56,71208.0,41.6906,41.7089,41.6723,41.6998,71208.0
2019-12-23 14:00:00,45.56,45.58,45.55,45.55,70385.0,41.6998,41.7181,41.6906,41.6906,70385.0
2019-12-23 14:10:00,45.55,45.55,45.52,45.53,46455.0,41.6906,41.6906,41.6631,41.6723,46455.0
2019-12-23 14:20:00,45.52,45.55,45.51,45.54,89546.0,41.6631,41.6906,41.654,41.6815,89546.0
2019-12-23 14:30:00,45.54,45.55,45.52,45.53,29181.0,41.6815,41.6906,41.6631,41.6723,29181.0
2019-12-23 14:40:00,45.53,45.56,45.51,45.55,56079.0,41.6723,41.6998,41.654,41.6906,56079.0
2019-12-23 14:50:00,45.55,45.58,45.55,45.57,34274.0,41.6906,41.7181,41.6906,41.7089,34274.0
2019-12-23 15:00:00,45.56,45.58,45.53,45.53,29997.0,41.6998,41.7181,41.6723,41.6723,29997.0
2019-12-23 15:10:00,45.54,45.55,45.51,45.54,47532.0,41.6815,41.6906,41.654,41.6815,47532.0
2019-12-23 15:20:00,45.53,45.55,45.52,45.55,55285.0,41.6723,41.6906,41.6631,41.6906,55285.0
2019-12-23 15:30:00,45.54,45.55,45.49,45.49,127313.0,41.6815,41.6906,41.6357,41.6357,127313.0
2019-12-23 15:40:00,45.49,45.5,45.47,45.49,106962.0,41.6357,41.6448,41.6174,41.6357,106962.0
2019-12-23 15:50:00,45.5,45.54,45.47,45.52,292860.0,41.6448,41.6815,41.6174,41.6631,292860.0
2019-12-24 09:30:00,45.57,45.8,45.57,45.77,46560.0,41.7089,41.9194,41.7089,41.892,46560.0
2019-12-24 09:40:00,45.77,45.83,45.74,45.8,39440.0,41.892,41.9469,41.8645,41.9194,39440.0
2019-12-24 09:50:00,45.8,45.84,45.71,45.75,117882.0,41.9194,41.956,41.837,41.8737,117882.0
2019-12-24 10:00:00,45.75,45.83,45.74,45.82,44665.0,41.8737,41.9469,41.8645,41.9377,44665.0
2019-12-24 10:10:00,45.81,45.83,45.79,45.81,31437.0,41.9286,41.9469,41.9103,41.9286,31437.0
2019-12-24 10:20:00,45.81,45.83,45.8,45.8,40363.0,41.9286,41.9469,41.9194,41.9194,40363.0
2019-12-24 10:30:00,45.79,45.81,45.77,45.79,36289.0,41.9103,41.9286,41.892,41.9103,36289.0
2019-12-24 10:40:00,45.8,45.8,45.73,45.76,36271.0,41.9194,41.9194,41.8554,41.8828,36271.0
2019-12-24 10:50:00,45.77,45.78,45.71,45.71,28833.0,41.892,41.9011,41.837,41.837,28833.0
2019-12-24 11:00:00,45.72,45.75,45.7,45.71,33191.0,41.8462,41.8737,41.8279,41.837,33191.0
2019-12-24 11:10:00,45.7,45.72,45.69,45.72,40137.0,41.8279,41.8462,41.8187,41.8462,40137.0
2019-12-24 11:20:00,45.72,45.74,45.7,45.73,43080.0,41.8462,41.8645,41.8279,41.8554,43080.0
2019-12-24 11:30:00,45.73,45.78,45.72,45.78,9396.0,41.8554,41.9011,41.8462,41.9011,9396.0
2019-12-24 11:40:00,45.78,45.79,45.73,45.75,18510.0,41.9011,41.9103,41.8554,41.8737,18510.0
2019-12-24 11:50:00,45.75,45.77,45.73,45.77,8106.0,41.8737,41.892,41.8554,41.892,8106.0
2019-12-24 12:00:00,45.77,45.8,45.77,45.78,8956.0,41.892,41.9194,41.892,41.9011,8956.0
2019-12-24 12:10:00,45.78,45.78,45.76,45.77,5510.0,41.9011,41.9011,41.8828,41.892,5510.0
2019-12-24 12:20:00,45.78,45.78,45.75,45.75,10193.0,41.9011,41.9011,41.8737,41.8737,10193.0
2019-12-24 12:30:00,45.75,45.76,45.7,45.71,6771.0,41.8737,41.8828,41.8279,41.837,6771.0
2019-12-24 12:40:00,45.71,45.72,45.68,45.71,16096.0,41.837,41.8462,41.8096,41.837,16096.0
2019-12-24 12:50:00,45.7,45.76,45.7,45.74,84710.0,41.8279,41.8828,41.8279,41.8645,84710.0
2019-12-26 09:30:00,45.93,46.09,45.91,45.95,112571.0,42.0384,42.1849,42.0201,42.0567,112571.0
2019-12-26 09:40:00,45.97,46.01,45.88,45.89,42971.0,42.075,42.1116,41.9926,42.0018,42971.0
2019-12-26 09:50:00,45.89,45.93,45.82,45.84,20266.0,42.0018,42.0384,41.9377,41.956,20266.0
2019-12-26 10:00:00,45.84,45.88,45.82,45.84,43051.0,41.956,41.9926,41.9377,41.956,43051.0
2019-12-26 10:10:00,45.82,45.86,45.81,45.84,24215.0,41.9377,41.9743,41.9286,41.956,24215.0
2019-12-26 10:20:00,45.84,45.86,45.81,45.82,24033.0,41.956,41.9743,41.9286,41.9377,24033.0
2019-12-26 10:30:00,45.82,45.84,45.8,45.82,67161.0,41.9377,41.956,41.9194,41.9377,67161.0
2019-12-26 10:40:00,45.81,45.81,45.76,45.8,27758.0,41.9286,41.9286,41.8828,41.9194,27758.0
2019-12-26 10:50:00,45.8,45.85,45.8,45.81,23749.0,41.9194,41.9652,41.9194,41.9286,23749.0
2019-12-26 11:00:00,45.8,45.84,45.76,45.78,36205.0,41.9194,41.956,41.8828,41.9011,36205.0
2019-12-26 11:10:00,45.77,45.77,45.72,45.74,36959.0,41.892,41.892,41.8462,41.8645,36959.0
2019-12-26 11:20:00,45.73,45.74,45.7,45.72,29139.0,41.8554,41.8645,41.8279,41.8462,29139.0
2019-12-26 11:30:00,45.72,45.73,45.68,45.71,75877.0,41.8462,41.8554,41.8096,41.837,75877.0
2019-12-26 11:40:00,45.71,45.75,45.71,45.74,18711.0,41.837,41.8737,41.837,41.8645,18711.0
2019-12-26 11:50:00,45.74,45.74,45.71,45.71,10094.0,41.8645,41.8645,41.837,41.837,10094.0
2019-12-26 12:00:00,45.7,45.74,45.7,45.71,10641.0,41.8279,41.8645,41.8279,41.837,10641.0
2019-12-26 12:10:00,45.72,45.73,45.67,45.69,24689.0,41.8462,41.8554,41.8004,41.8187,24689.0
2019-12-26 12:20:00,45.69,45.71,45.67,45.69,13512.0,41.8187,41.837,41.8004,41.8187,13512.0
2019-12-26 12:30:00,45.7,45.73,45.69,45.7,6410.0,41.8279,41.8554,41.8187,41.8279,6410.0
2019-12-26 12:40:00,45.69,45.72,45.69,45.72,5900.0,41.8187,41.8462,41.8187,41.8462,5900.0
2019-12-26 12:50:00,45.73,45.74,45.7,45.73,9172.0,41.8554,41.8645,41.8279,41.8554,9172.0
2019-12-26 13:00:00,45.73,45.76,45.72,45.76,16124.0,41.8554,41.8828,41.8462,41.8828,16124.0
2019-12-26 13:10:00,45.77,45.82,45.77,45.81,15661.0,41.892,41.9377,41.892,41.9286,15661.0
2019-12-26 13:20:00,45.82,45.82,45.78,45.8,11633.0,41.9377,41.9377,41.9011,41.9194,11633.0
2019-12-26 13:30:00,45.8,45.86,45.8,45.86,16875.0,41.9194,41.9743,41.9194,41.9743,16875.0
2019-12-26 13:40:00,45.86,45.86,45.84,45.84,12164.0,41.9743,41.9743,41.956,41.956,12164.0
2019-12-26 13:50:00,45.85,45.87,45.84,45.87,10283.0,41.9652,41.9835,41.956,41.9835,10283.0
2019-12-26 14:00:00,45.87,45.91,45.87,45.89,22426.0,41.9835,42.0201,41.9835,42.0018,22426.0
2019-12-26 14:10:00,45.89,45.94,45.88,45.93,22413.0,42.0018,42.0476,41.9926,42.0384,22413.0
2019-12-26 14:20:00,45.92,45.94,45.9,45.94,16562.0,42.0293,42.0476,42.0109,42.0476,16562.0
2019-12-26 14:30:00,45.94,45.96,45.93,45.96,17132.0,42.0476,42.0659,42.0384,42.0659,17132.0
2019-12-26 14:40:00,45.96,45.99,45.96,45.99,10700.0,42.0659,42.0933,42.0659,42.0933,10700.0
2019-12-26 14:50:00,45.99,46.02,45.99,46.0,106855.0,42.0933,42.1208,42.0933,42.1025,106855.0
2019-12-26 15:00:00,46.0,46.01,45.97,45.98,25551.0,42.1025,42.1116,42.075,42.0842,25551.0
2019-12-26 15:10:00,45.99,46.03,45.98,46.03,6228.0,42.0933,42.1299,42.0842,42.1299,6228.0
2019-12-26 15:20:00,46.02,46.03,45.98,45.98,35231.0,42.1208,42.1299,42.0842,42.0842,35231.0
2019-12-26 15:30:00,45.98,45.99,45.95,45.99,27938.0,42.0842,42.0933,42.0567,42.0933,27938.0
2019-12-26 15:40:00,46.0,46.05,46.0,46.03,37355.0,42.1025,42.1482,42.1025,42.1299,37355.0
2019-12-26 15:50:00,46.02,46.08,46.01,46.07,146782.0,42.1208,42.1757,42.1116,42.1665,146782.0
2019-12-27 09:30:00,46.32,46.57,46.28,46.45,210913.0,42.3954,42.6242,42.3588,42.5143,210913.0
2019-12-27 09:40:00,46.45,46.53,46.44,46.48,98880.0,42.5143,42.5876,42.5052,42.5418,98880.0
2019-12-27 09:50:00,46.47,46.5,46.22,46.22,104172.0,42.5327,42.5601,42.3038,42.3038,104172.0
2019-12-27 10:00:00,46.21,46.26,46.17,46.24,88683.0,42.2947,42.3404,42.2581,42.3221,88683.0
2019-12-27 10:10:00,46.23,46.23,46.1,46.12,49023.0,42.313,42.313,42.194,42.2123,49023.0
2019-12-27 10:20:00,46.13,46.14,46.09,46.13,28456.0,42.2215,42.2306,42.1849,42.2215,28456.0
2019-12-27 10:30:00,46.12,46.17,46.1,46.17,52813.0,42.2123,42.2581,42.194,42.2581,52813.0
2019-12-27 10:40:00,46.16,46.27,46.15,46.27,28702.0,42.2489,42.3496,42.2398,42.3496,28702.0
2019-12-27 10:50:00,46.26,46.33,46.26,46.26,17621.0,42.3404,42.4045,42.3404,42.3404,17621.0
2019-12-27 11:00:00,46.26,46.3,46.26,46.29,11834.0,42.3404,42.3771,42.3404,42.3679,11834.0
2019-12-27 11:10:00,46.29,46.35,46.28,46.34,19582.0,42.3679,42.4228,42.3588,42.4137,19582.0
2019-12-27 11:20:00,46.35,46.37,46.32,46.32,12616.0,42.4228,42.4411,42.3954,42.3954,12616.0
2019-12-27 11:30:00,46.31,46.35,46.31,46.35,34969.0,42.3862,42.4228,42.3862,42.4228,34969.0
2019-12-27 11:40:00,46.35,46.38,46.34,46.35,22912.0,42.4228,42.4503,42.4137,42.4228,22912.0
2019-12-27 11:50:00,46.34,46.38,46.33,46.34,34569.0,42.4137,42.4503,42.4045,42.4137,34569.0
2019-12-27 12:00:00,46.33,46.35,46.26,46.28,62856.0,42.4045,42.4228,42.3404,42.3588,62856.0
2019-12-27 12:10:00,46.28,46.31,46.27,46.3,16435.0,42.3588,42.3862,42.3496,42.3771,16435.0
2019-12-27 12:20:00,46.3,46.3,46.26,46.28,16287.0,42.3771,42.3771,42.3404,42.3588,16287.0
2019-12-27 12:30:00,46.28,46.3,46.27,46.3,27830.0,42.3588,42.3771,42.3496,42.3771,27830.0
2019-12-27 12:40:00,46.3,46.32,46.27,46.32,16188.0,42.3771,42.3954,42.3496,42.3954,16188.0
2019-12-27 12:50:00,46.32,46.34,46.3,46.32,17796.0,42.3954,42.4137,42.3771,42.3954,17796.0
2019-12-27 13:00:00,46.31,46.34,46.29,46.33,8979.0,42.3862,42.4137,42.3679,42.4045,8979.0
2019-12-27 13:10:00,46.32,46.35,46.3,46.3,20600.0,42.3954,42.4228,42.3771,42.3771,20600.0
2019-12-27 13:20:00,46.3,46.31,46.27,46.29,17053.0,42.3771,42.3862,42.3496,42.3679,17053.0
2019-12-27 13:30:00,46.29,46.32,46.28,46.3,8836.0,42.3679,42.3954,42.3588,42.3771,8836.0
2019-12-27 13:40:00,46.3,46.34,46.28,46.32,30317.0,42.3771,42.4137,42.3588,42.3954,30317.0
2019-12-27 13:50:00,46.33,46.38,46.3,46.38,21202.0,42.4045,42.4503,42.3771,42.4503,21202.0
2019-12-27 14:00:00,46.38,46.39,46.35,46.38,74956.0,42.4503,42.4594,42.4228,42.4503,74956.0
2019-12-27 14:10:00,46.38,46.39,46.33,46.34,13855.0,42.4503,42.4594,42.4045,42.4137,13855.0
2019-12-27 14:20:00,46.36,46.39,46.36,46.38,12035.0,42.432,42.4594,42.432,42.4503,12035.0
2019-12-27 14:30:00,46.38,46.41,46.38,46.39,14901.0,42.4503,42.4777,42.4503,42.4594,14901.0
2019-12-27 14:40:00,46.39,46.43,46.38,46.41,27428.0,42.4594,42.496,42.4503,42.4777,27428.0
2019-12-27 14:50:00,46.42,46.43,46.39,46.41,53322.0,42.4869,42.496,42.4594,42.4777,53322.0
2019-12-27 15:00:00,46.42,46.5,46.42,46.48,39955.0,42.4869,42.5601,42.4869,42.5418,39955.0
2019-12-27 15:10:00,46.48,46.56,46.48,46.55,61142.0,42.5418,42.615,42.5418,42.6059,61142.0
2019-12-27 15:20:00,46.54,46.55,46.48,46.48,20887.0,42.5967,42.6059,42.5418,42.5418,20887.0
2019-12-27 15:30:00,46.49,46.5,46.38,46.39,81752.0,42.551,42.5601,42.4503,42.4594,81752.0
2019-12-27 15:40:00,46.39,46.41,46.25,46.25,73333.0,42.4594,42.4777,42.3313,42.3313,73333.0
2019-12-27 15:50:00,46.25,46.28,46.19,46.25,262688.0,42.3313,42.3588,42.2764,42.3313,262688.0
2019-12-30 09:30:00,46.24,46.24,45.78,45.79,120461.0,42.3221,42.3221,41.9011,41.9103,120461.0
2019-12-30 09:40:00,45.79,45.85,45.76,45.77,94068.0,41.9103,41.9652,41.8828,41.892,94068.0
2019-12-30 09:50:00,45.77,45.86,45.73,45.81,91260.0,41.892,41.9743,41.8554,41.9286,91260.0
2019-12-30 10:00:00,45.81,45.85,45.77,45.8,97435.0,41.9286,41.9652,41.892,41.9194,97435.0
2019-12-30 10:10:00,45.8,45.82,45.63,45.73,142759.0,41.9194,41.9377,41.7638,41.8554,142759.0
2019-12-30 10:20:00,45.73,45.81,45.71,45.77,89825.0,41.8554,41.9286,41.837,41.892,89825.0
2019-12-30 10:30:00,45.78,45.83,45.76,45.81,44823.0,41.9011,41.9469,41.8828,41.9286,44823.0
2019-12-30 10:40:00,45.81,45.85,45.78,45.82,30877.0,41.9286,41.9652,41.9011,41.9377,30877.0
2019-12-30 10:50:00,45.82,45.88,45.81,45.86,32320.0,41.9377,41.9926,41.9286,41.9743,32320.0
2019-12-30 11:00:00,45.86,45.88,45.79,45.8,34975.0,41.9743,41.9926,41.9103,41.9194,34975.0
2019-12-30 11:10:00,45.81,45.92,45.8,45.92,20812.0,41.9286,42.0293,41.9194,42.0293,20812.0
2019-12-30 11:20:00,45.93,45.96,45.91,45.94,25366.0,42.0384,42.0659,42.0201,42.0476,25366.0
2019-12-30 11:30:00,45.93,46.02,45.92,46.02,11830.0,42.0384,42.1208,42.0293,42.1208,11830.0
2019-12-30 11:40:00,46.02,46.12,46.01,46.1,34304.0,42.1208,42.2123,42.1116,42.194,34304.0
2019-12-30 11:50:00,46.1,46.12,46.09,46.09,30494.0,42.194,42.2123,42.1849,42.1849,30494.0
2019-12-30 12:00:00,46.09,46.19,46.08,46.18,31614.0,42.1849,42.2764,42.1757,42.2672,31614.0
2019-12-30 12:10:00,46.18,46.19,46.15,46.19,23178.0,42.2672,42.2764,42.2398,42.2764,23178.0
2019-12-30 12:20:00,46.18,46.21,46.16,46.21,20732.0,42.2672,42.2947,42.2489,42.2947,20732.0
2019-12-30 12:30:00,46.21,46.29,46.2,46.28,20437.0,42.2947,42.3679,42.2855,42.3588,20437.0
2019-12-30 12:40:00,46.28,46.29,46.27,46.28,15247.0,42.3588,42.3679,42.3496,42.3588,15247.0
2019-12-30 12:50:00,46.28,46.3,46.27,46.28,19099.0,42.3588,42.3771,42.3496,42.3588,19099.0
2019-12-30 13:00:00,46.27,46.32,46.27,46.3,15280.0,42.3496,42.3954,42.3496,42.3771,15280.0
2019-12-30 13:10:00,46.3,46.34,46.29,46.33,17862.0,42.3771,42.4137,42.3679,42.4045,17862.0
2019-12-30 13:20:00,46.33,46.39,46.33,46.35,38407.0,42.4045,42.4594,42.4045,42.4228,38407.0
2019-12-30 13:30:00,46.35,46.35,46.32,46.33,24857.0,42.4228,42.4228,42.3954,42.4045,24857.0
2019-12-30 13:40:00,46.33,46.33,46.27,46.29,22974.0,42.4045,42.4045,42.3496,42.3679,22974.0
2019-12-30 13:50:00,46.29,46.31,46.26,46.28,17758.0,42.3679,42.3862,42.3404,42.3588,17758.0
2019-12-30 14:00:00,46.27,46.28,46.2,46.2,17734.0,42.3496,42.3588,42.2855,42.2855,17734.0
2019-12-30 14:10:00,46.2,46.21,46.19,46.19,9949.0,42.2855,42.2947,42.2764,42.2764,9949.0
2019-12-30 14:20:00,46.19,46.19,46.12,46.13,25896.0,42.2764,42.2764,42.2123,42.2215,25896.0
2019-12-30 14:30:00,46.13,46.13,46.07,46.08,29391.0,42.2215,42.2215,42.1665,42.1757,29391.0
2019-12-30 14:40:00,46.08,46.09,46.07,46.07,17283.0,42.1757,42.1849,42.1665,42.1665,17283.0
2019-12-30 14:50:00,46.07,46.07,46.02,46.02,9003.0,42.1665,42.1665,42.1208,42.1208,9003.0
2019-12-30 15:00:00,46.01,46.05,45.98,46.03,33954.0,42.1116,42.1482,42.0842,42.1299,33954.0
2019-12-30 15:10:00,46.02,46.05,46.0,46.02,74988.0,42.1208,42.1482,42.1025,42.1208,74988.0
2019-12-30 15:20:00,46.01,46.05,45.99,46.0,87795.0,42.1116,42.1482,42.0933,42.1025,87795.0
2019-12-30 15:30:00,46.01,46.02,45.97,45.98,49539.0,42.1116,42.1208,42.075,42.0842,49539.0
2019-12-30 15:40:00,45.98,45.99,45.91,45.92,60873.0,42.0842,42.0933,42.0201,42.0293,60873.0
2019-12-30 15:50:00,45.91,45.94,45.88,45.94,114652.0,42.0201,42.0476,41.9926,42.0476,114652.0
2019-12-31 09:30:00,45.71,45.89,45.54,45.85,49267.0,41.837,42.0018,41.6815,41.9652,49267.0
2019-12-31 09:40:00,45.81,45.96,45.8,45.95,43349.0,41.9286,42.0659,41.9194,42.0567,43349.0
2019-12-31 09:50:00,45.95,46.14,45.94,46.12,52639.0,42.0567,42.2306,42.0476,42.2123,52639.0
2019-12-31 10:00:00,46.12,46.16,46.05,46.15,33862.0,42.2123,42.2489,42.1482,42.2398,33862.0
2019-12-31 10:10:00,46.15,46.19,46.11,46.12,19345.0,42.2398,42.2764,42.2032,42.2123,19345.0
2019-12-31 10:20:00,46.11,46.13,46.06,46.09,24469.0,42.2032,42.2215,42.1574,42.1849,24469.0
2019-12-31 10:30:00,46.09,46.11,46.03,46.08,29013.0,42.1849,42.2032,42.1299,42.1757,29013.0
2019-12-31 10:40:00,46.07,46.07,45.99,46.03,17803.0,42.1665,42.1665,42.0933,42.1299,17803.0
2019-12-31 10:50:00,46.03,46.03,45.95,45.96,42524.0,42.1299,42.1299,42.0567,42.0659,42524.0
2019-12-31 11:00:00,45.95,46.02,45.94,45.99,25642.0,42.0567,42.1208,42.0476,42.0933,25642.0
2019-12-31 11:10:00,45.99,46.07,45.99,46.07,10589.0,42.0933,42.1665,42.0933,42.1665,10589.0
2019-12-31 11:20:00,46.08,46.08,46.03,46.03,13593.0,42.1757,42.1757,42.1299,42.1299,13593.0
2019-12-31 11:30:00,46.03,46.04,45.93,45.96,130369.0,42.1299,42.1391,42.0384,42.0659,130369.0
2019-12-31 11:40:00,45.96,46.04,45.94,46.0,19182.0,42.0659,42.1391,42.0476,42.1025,19182.0
2019-12-31 11:50:00,46.0,46.05,46.0,46.03,6991.0,42.1025,42.1482,42.1025,42.1299,6991.0
2019-12-31 12:00:00,46.03,46.05,45.99,46.0,15339.0,42.1299,42.1482,42.0933,42.1025,15339.0
2019-12-31 12:10:00,45.99,46.04,45.97,46.03,6977.0,42.0933,42.1391,42.075,42.1299,6977.0
2019-12-31 12:20:00,46.04,46.05,46.02,46.05,8641.0,42.1391,42.1482,42.1208,42.1482,8641.0
2019-12-31 12:30:00,46.04,46.07,46.03,46.05,10165.0,42.1391,42.1665,42.1299,42.1482,10165.0
2019-12-31 12:40:00,46.04,46.06,46.01,46.05,139312.0,42.1391,42.1574,42.1116,42.1482,139312.0
2019-12-31 12:50:00,46.06,46.07,46.0,46.01,45675.0,42.1574,42.1665,42.1025,42.1116,45675.0
2019-12-31 13:00:00,46.01,46.02,46.0,46.0,24871.0,42.1116,42.1208,42.1025,42.1025,24871.0
2019-12-31 13:10:00,45.99,46.02,45.98,46.0,17514.0,42.0933,42.1208,42.0842,42.1025,17514.0
2019-12-31 13:20:00,46.0,46.09,46.0,46.07,135266.0,42.1025,42.1849,42.1025,42.1665,135266.0
2019-12-31 13:30:00,46.08,46.14,46.08,46.14,108961.0,42.1757,42.2306,42.1757,42.2306,108961.0
2019-12-31 13:40:00,46.13,46.14,46.11,46.13,20927.0,42.2215,42.2306,42.2032,42.2215,20927.0
2019-12-31 13:50:00,46.13,46.15,46.12,46.15,25258.0,42.2215,42.2398,42.2123,42.2398,25258.0
2019-12-31 14:00:00,46.14,46.16,46.11,46.13,26117.0,42.2306,42.2489,42.2032,42.2215,26117.0
2019-12-31 14:10:00,46.13,46.14,46.09,46.09,20785.0,42.2215,42.2306,42.1849,42.1849,20785.0
2019-12-31 14:20:00,46.09,46.12,46.08,46.12,13077.0,42.1849,42.2123,42.1757,42.2123,13077.0
2019-12-31 14:30:00,46.12,46.14,46.1,46.12,21027.0,42.2123,42.2306,42.194,42.2123,21027.0
2019-12-31 14:40:00,46.12,46.12,46.09,46.11,18515.0,42.2123,42.2123,42.1849,42.2032,18515.0
2019-12-31 14:50:00,46.11,46.12,46.07,46.08,29253.0,42.2032,42.2123,42.1665,42.1757,29253.0
2019-12-31 15:00:00,46.08,46.12,46.06,46.11,126815.0,42.1757,42.2123,42.1574,42.2032,126815.0
2019-12-31 15:10:00,46.11,46.14,46.09,46.13,32335.0,42.2032,42.2306,42.1849,42.2215,32335.0
2019-12-31 15:20:00,46.13,46.16,46.12,46.16,25180.0,42.2215,42.2489,42.2123,42.2489,25180.0
2019-12-31 15:30:00,46.16,46.18,46.11,46.12,41859.0,42.2489,42.2672,42.2032,42.2123,41859.0
2019-12-31 15:40:00,46.12,46.15,46.11,46.13,106929.0,42.2123,42.2398,42.2032,42.2215,106929.0
2019-12-31 15:50:00,46.12,46.12,46.01,46.02,348522.0,42.2123,42.2123,42.1116,42.1208,348522.0
2020-01-02 09:30:00,46.54,46.54,46.18,46.27,68501.0,42.5967,42.5967,42.2672,42.3496,68501.0
2020-01-02 09:40:00,46.27,46.3,46.05,46.05,54971.0,42.3496,42.3771,42.1482,42.1482,54971.0
2020-01-02 09:50:00,46.06,46.07,45.96,45.98,103008.0,42.1574,42.1665,42.0659,42.0842,103008.0
2020-01-02 10:00:00,45.98,45.99,45.84,45.9,64193.0,42.0842,42.0933,41.956,42.0109,64193.0
2020-01-02 10:10:00,45.9,45.91,45.76,45.82,137944.0,42.0109,42.0201,41.8828,41.9377,137944.0
2020-01-02 10:20:00,45.82,45.82,45.6,45.61,227185.0,41.9377,41.9377,41.7364,41.7455,227185.0
2020-01-02 10:30:00,45.62,45.64,45.55,45.62,115760.0,41.7547,41.773,41.6906,41.7547,115760.0
2020-01-02 10:40:00,45.61,45.72,45.59,45.72,214993.0,41.7455,41.8462,41.7272,41.8462,214993.0
2020-01-02 10:50:00,45.72,45.82,45.71,45.78,215156.0,41.8462,41.9377,41.837,41.9011,215156.0
2020-01-02 11:00:00,45.77,45.79,45.68,45.73,56304.0,41.892,41.9103,41.8096,41.8554,56304.0
2020-01-02 11:10:00,45.73,45.74,45.7,45.7,44448.0,41.8554,41.8645,41.8279,41.8279,44448.0
2020-01-02 11:20:00,45.7,45.72,45.66,45.7,29044.0,41.8279,41.8462,41.7913,41.8279,29044.0
2020-01-02 11:30:00,45.69,45.69,45.56,45.61,52416.0,41.8187,41.8187,41.6998,41.7455,52416.0
2020-01-02 11:40:00,45.61,45.63,45.57,45.62,14446.0,41.7455,41.7638,41.7089,41.7547,14446.0
2020-01-02 11:50:00,45.63,45.69,45.62,45.69,17691.0,41.7638,41.8187,41.7547,41.8187,17691.0
2020-01-02 12:00:00,45.7,45.71,45.66,45.69,20746.0,41.8279,41.837,41.7913,41.8187,20746.0
2020-01-02 12:10:00,45.68,45.71,45.67,45.7,60512.0,41.8096,41.837,41.8004,41.8279,60512.0
2020-01-02 12:20:00,45.69,45.72,45.67,45.67,17783.0,41.8187,41.8462,41.8004,41.8004,17783.0
2020-01-02 12:30:00,45.68,45.7,45.63,45.64,44830.0,41.8096,41.8279,41.7638,41.773,44830.0
2020-01-02 12:40:00,45.64,45.64,45.55,45.56,76059.0,41.773,41.773,41.6906,41.6998,76059.0
2020-01-02 12:50:00,45.56,45.62,45.55,45.62,97877.0,41.6998,41.7547,41.6906,41.7547,97877.0
2020-01-02 13:00:00,45.62,45.63,45.54,45.57,45653.0,41.7547,41.7638,41.6815,41.7089,45653.0
2020-01-02 13:10:00,45.56,45.58,45.51,45.52,60235.0,41.6998,41.7181,41.654,41.6631,60235.0
2020-01-02 13:20:00,45.52,45.53,45.5,45.51,47399.0,41.6631,41.6723,41.6448,41.654,47399.0
2020-01-02 13:30:00,45.5,45.51,45.45,45.48,114669.0,41.6448,41.654,41.5991,41.6265,114669.0
2020-01-02 13:40:00,45.48,45.49,45.44,45.48,34151.0,41.6265,41.6357,41.5899,41.6265,34151.0
2020-01-02 13:50:00,45.47,45.49,45.45,45.47,13839.0,41.6174,41.6357,41.5991,41.6174,13839.0
2020-01-02 14:00:00,45.47,45.5,45.47,45.5,14059.0,41.6174,41.6448,41.6174,41.6448,14059.0
2020-01-02 14:10:00,45.5,45.56,45.5,45.55,27437.0,41.6448,41.6998,41.6448,41.6906,27437.0
2020-01-02 14:20:00,45.55,45.59,45.55,45.56,74418.0,41.6906,41.7272,41.6906,41.6998,74418.0
2020-01-02 14:30:00,45.55,45.55,45.49,45.49,69768.0,41.6906,41.6906,41.6357,41.6357,69768.0
2020-01-02 14:40:00,45.5,45.55,45.49,45.54,24522.0,41.6448,41.6906,41.6357,41.6815,24522.0
2020-01-02 14:50:00,45.54,45.56,45.5,45.51,52946.0,41.6815,41.6998,41.6448,41.654,52946.0
2020-01-02 15:00:00,45.51,45.54,45.5,45.51,44920.0,41.654,41.6815,41.6448,41.654,44920.0
2020-01-02 15:10:00,45.51,45.54,45.5,45.51,88228.0,41.654,41.6815,41.6448,41.654,88228.0
2020-01-02 15:20:00,45.51,45.52,45.48,45.49,73416.0,41.654,41.6631,41.6265,41.6357,73416.0
2020-01-02 15:30:00,45.49,45.5,45.46,45.47,133008.0,41.6357,41.6448,41.6082,41.6174,133008.0
2020-01-02 15:40:00,45.47,45.47,45.44,45.47,290165.0,41.6174,41.6174,41.5899,41.6174,290165.0
2020-01-02 15:50:00,45.47,45.65,45.47,45.65,382244.0,41.6174,41.7821,41.6174,41.7821,382244.0
2020-01-03 09:30:00,45.05,45.42,45.01,45.21,413281.0,41.233,41.5716,41.1964,41.3794,413281.0
2020-01-03 09:40:00,45.23,45.3,45.12,45.25,137259.0,41.3977,41.4618,41.297,41.416,137259.0
2020-01-03 09:50:00,45.24,45.27,45.09,45.23,50327.0,41.4069,41.4343,41.2696,41.3977,50327.0
2020-01-03 10:00:00,45.21,45.31,45.14,45.3,101678.0,41.3794,41.4709,41.3153,41.4618,101678.0
2020-01-03 10:10:00,45.3,45.44,45.3,45.35,104835.0,41.4618,41.5899,41.4618,41.5076,104835.0
2020-01-03 10:20:00,45.35,45.37,45.26,45.32,118886.0,41.5076,41.5259,41.4252,41.4801,118886.0
2020-01-03 10:30:00,45.31,45.37,45.25,45.35,71282.0,41.4709,41.5259,41.416,41.5076,71282.0
2020-01-03 10:40:00,45.34,45.42,45.33,45.33,79827.0,41.4984,41.5716,41.4892,41.4892,79827.0
2020-01-03 10:50:00,45.32,45.34,45.26,45.27,14046.0,41.4801,41.4984,41.4252,41.4343,14046.0
2020-01-03 11:00:00,45.27,45.3,45.24,45.27,29786.0,41.4343,41.4618,41.4069,41.4343,29786.0
2020-01-03 11:10:00,45.25,45.39,45.24,45.37,21430.0,41.416,41.5442,41.4069,41.5259,21430.0
2020-01-03 11:20:00,45.37,45.43,45.36,45.4,33266.0,41.5259,41.5808,41.5167,41.5533,33266.0
2020-01-03 11:30:00,45.4,45.46,45.39,45.41,16881.0,41.5533,41.6082,41.5442,41.5625,16881.0
2020-01-03 11:40:00,45.41,45.42,45.36,45.39,25780.0,41.5625,41.5716,41.5167,41.5442,25780.0
2020-01-03 11:50:00,45.4,45.4,45.32,45.34,52783.0,41.5533,41.5533,41.4801,41.4984,52783.0
2020-01-03 12:00:00,45.34,45.4,45.33,45.39,22751.0,41.4984,41.5533,41.4892,41.5442,22751.0
2020-01-03 12:10:00,45.39,45.39,45.35,45.38,41492.0,41.5442,41.5442,41.5076,41.535,41492.0
2020-01-03 12:20:00,45.39,45.4,45.38,45.39,17798.0,41.5442,41.5533,41.535,41.5442,17798.0
2020-01-03 12:30:00,45.39,45.42,45.37,45.42,11318.0,41.5442,41.5716,41.5259,41.5716,11318.0
2020-01-03 12:40:00,45.43,45.48,45.43,45.46,45063.0,41.5808,41.6265,41.5808,41.6082,45063.0
2020-01-03 12:50:00,45.47,45.5,45.44,45.45,12501.0,41.6174,41.6448,41.5899,41.5991,12501.0
2020-01-03 13:00:00,45.45,45.49,45.44,45.47,33228.0,41.5991,41.6357,41.5899,41.6174,33228.0
2020-01-03 13:10:00,45.47,45.48,45.37,45.38,28549.0,41.6174,41.6265,41.5259,41.535,28549.0
2020-01-03 13:20:00,45.37,45.44,45.36,45.39,24261.0,41.5259,41.5899,41.5167,41.5442,24261.0
2020-01-03 13:30:00,45.39,45.4,45.2,45.31,56722.0,41.5442,41.5533,41.3703,41.4709,56722.0
2020-01-03 13:40:00,45.31,45.34,45.29,45.33,60750.0,41.4709,41.4984,41.4526,41.4892,60750.0
2020-01-03 13:50:00,45.33,45.37,45.32,45.37,41315.0,41.4892,41.5259,41.4801,41.5259,41315.0
2020-01-03 14:00:00,45.37,45.39,45.28,45.32,34980.0,41.5259,41.5442,41.4435,41.4801,34980.0
2020-01-03 14:10:00,45.31,45.31,45.26,45.28,204536.0,41.4709,41.4709,41.4252,41.4435,204536.0
2020-01-03 14:20:00,45.27,45.31,45.26,45.3,103652.0,41.4343,41.4709,41.4252,41.4618,103652.0
2020-01-03 14:30:00,45.3,45.32,45.29,45.32,49258.0,41.4618,41.4801,41.4526,41.4801,49258.0
2020-01-03 14:40:00,45.31,45.34,45.29,45.29,102693.0,41.4709,41.4984,41.4526,41.4526,102693.0
2020-01-03 14:50:00,45.3,45.34,45.29,45.33,120738.0,41.4618,41.4984,41.4526,41.4892,120738.0
2020-01-03 15:00:00,45.33,45.35,45.29,45.32,144908.0,41.4892,41.5076,41.4526,41.4801,144908.0
2020-01-03 15:10:00,45.32,45.34,45.3,45.34,103908.0,41.4801,41.4984,41.4618,41.4984,103908.0
2020-01-03 15:20:00,45.34,45.36,45.32,45.34,127135.0,41.4984,41.5167,41.4801,41.4984,127135.0
2020-01-03 15:30:00,45.35,45.35,45.29,45.29,215834.0,41.5076,41.5076,41.4526,41.4526,215834.0
2020-01-03 15:40:00,45.29,45.36,45.29,45.32,175821.0,41.4526,41.5167,41.4526,41.4801,175821.0
2020-01-03 15:50:00,45.31,45.4,45.3,45.32,552246.0,41.4709,41.5533,41.4618,41.4801,552246.0
2020-01-06 09:30:00,45.1,45.22,44.96,45.09,101709.0,41.2787,41.3886,41.1506,41.2696,101709.0
2020-01-06 09:40:00,45.08,45.11,44.99,45.08,124082.0,41.2604,41.2879,41.1781,41.2604,124082.0
2020-01-06 09:50:00,45.09,45.09,44.96,44.96,65767.0,41.2696,41.2696,41.1506,41.1506,65767.0
2020-01-06 10:00:00,44.96,45.01,44.93,45.0,76819.0,41.1506,41.1964,41.1231,41.1872,76819.0
2020-01-06 10:10:00,45.0,45.03,44.94,45.0,175632.0,41.1872,41.2147,41.1323,41.1872,175632.0
2020-01-06 10:20:00,45.0,45.06,44.98,45.06,82193.0,41.1872,41.2421,41.1689,41.2421,82193.0
2020-01-06 10:30:00,45.06,45.1,45.05,45.08,43075.0,41.2421,41.2787,41.233,41.2604,43075.0
2020-01-06 10:40:00,45.08,45.23,45.08,45.21,72986.0,41.2604,41.3977,41.2604,41.3794,72986.0
2020-01-06 10:50:00,45.21,45.3,45.21,45.27,82571.0,41.3794,41.4618,41.3794,41.4343,82571.0
2020-01-06 11:00:00,45.28,45.28,45.23,45.28,97087.0,41.4435,41.4435,41.3977,41.4435,97087.0
2020-01-06 11:10:00,45.28,45.39,45.27,45.3,207711.0,41.4435,41.5442,41.4343,41.4618,207711.0
2020-01-06 11:20:00,45.3,45.38,45.29,45.38,41030.0,41.4618,41.535,41.4526,41.535,41030.0
2020-01-06 11:30:00,45.38,45.42,45.36,45.39,119314.0,41.535,41.5716,41.5167,41.5442,119314.0
2020-01-06 11:40:00,45.39,45.5,45.38,45.5,37919.0,41.5442,41.6448,41.535,41.6448,37919.0
2020-01-06 11:50:00,45.49,45.51,45.45,45.46,45839.0,41.6357,41.654,41.5991,41.6082,45839.0
2020-01-06 12:00:00,45.46,45.52,45.45,45.52,53506.0,41.6082,41.6631,41.5991,41.6631,53506.0
2020-01-06 12:10:00,45.52,45.55,45.46,45.47,30157.0,41.6631,41.6906,41.6082,41.6174,30157.0
2020-01-06 12:20:00,45.46,45.47,45.42,45.45,55649.0,41.6082,41.6174,41.5716,41.5991,55649.0
2020-01-06 12:30:00,45.45,45.46,45.41,45.41,33664.0,41.5991,41.6082,41.5625,41.5625,33664.0
2020-01-06 12:40:00,45.4,45.42,45.39,45.4,20480.0,41.5533,41.5716,41.5442,41.5533,20480.0
2020-01-06 12:50:00,45.4,45.41,45.36,45.39,104017.0,41.5533,41.5625,41.5167,41.5442,104017.0
2020-01-06 13:00:00,45.39,45.41,45.36,45.41,40811.0,41.5442,41.5625,41.5167,41.5625,40811.0
2020-01-06 13:10:00,45.41,45.45,45.39,45.43,23170.0,41.5625,41.5991,41.5442,41.5808,23170.0
2020-01-06 13:20:00,45.42,45.43,45.4,45.43,16341.0,41.5716,41.5808,41.5533,41.5808,16341.0
2020-01-06 13:30:00,45.42,45.43,45.38,45.39,33058.0,41.5716,41.5808,41.535,41.5442,33058.0
2020-01-06 13:40:00,45.4,45.43,45.39,45.42,70140.0,41.5533,41.5808,41.5442,41.5716,70140.0
2020-01-06 13:50:00,45.42,45.43,45.37,45.39,47255.0,41.5716,41.5808,41.5259,41.5442,47255.0
2020-01-06 14:00:00,45.4,45.45,45.39,45.44,43323.0,41.5533,41.5991,41.5442,41.5899,43323.0
2020-01-06 14:10:00,45.43,45.47,45.41,45.41,37418.0,41.5808,41.6174,41.5625,41.5625,37418.0
2020-01-06 14:20:00,45.41,45.43,45.39,45.4,59670.0,41.5625,41.5808,41.5442,41.5533,59670.0
2020-01-06 14:30:00,45.4,45.41,45.35,45.36,91098.0,41.5533,41.5625,41.5076,41.5167,91098.0
2020-01-06 14:40:00,45.35,45.37,45.35,45.36,91046.0,41.5076,41.5259,41.5076,41.5167,91046.0
2020-01-06 14:50:00,45.37,45.39,45.35,45.38,40693.0,41.5259,41.5442,41.5076,41.535,40693.0
2020-01-06 15:00:00,45.38,45.41,45.37,45.41,37206.0,41.535,41.5625,41.5259,41.5625,37206.0
2020-01-06 15:10:00,45.41,45.44,45.4,45.41,70210.0,41.5625,41.5899,41.5533,41.5625,70210.0
2020-01-06 15:20:00,45.41,45.44,45.4,45.43,41258.0,41.5625,41.5899,41.5533,41.5808,41258.0
2020-01-06 15:30:00,45.43,45.44,45.39,45.43,61953.0,41.5808,41.5899,41.5442,41.5808,61953.0
2020-01-06 15:40:00,45.44,45.48,45.42,45.47,254025.0,41.5899,41.6265,41.5716,41.6174,254025.0
2020-01-06 15:50:00,45.48,45.5,45.44,45.5,267080.0,41.6265,41.6448,41.5899,41.6448,267080.0
2020-01-07 09:30:00,45.45,45.68,45.39,45.52,87449.0,41.5991,41.8096,41.5442,41.6631,87449.0
2020-01-07 09:40:00,45.52,45.6,45.45,45.57,119898.0,41.6631,41.7364,41.5991,41.7089,119898.0
2020-01-07 09:50:00,45.55,45.59,45.43,45.52,135672.0,41.6906,41.7272,41.5808,41.6631,135672.0
2020-01-07 10:00:00,45.53,45.58,45.48,45.55,125122.0,41.6723,41.7181,41.6265,41.6906,125122.0
2020-01-07 10:10:00,45.56,45.65,45.52,45.62,90214.0,41.6998,41.7821,41.6631,41.7547,90214.0
2020-01-07 10:20:00,45.62,45.63,45.53,45.55,47046.0,41.7547,41.7638,41.6723,41.6906,47046.0
2020-01-07 10:30:00,45.55,45.59,45.47,45.53,82585.0,41.6906,41.7272,41.6174,41.6723,82585.0
2020-01-07 10:40:00,45.54,45.54,45.48,45.48,34923.0,41.6815,41.6815,41.6265,41.6265,34923.0
2020-01-07 10:50:00,45.49,45.57,45.49,45.55,92309.0,41.6357,41.7089,41.6357,41.6906,92309.0
2020-01-07 11:00:00,45.54,45.58,45.53,45.58,50562.0,41.6815,41.7181,41.6723,41.7181,50562.0
2020-01-07 11:10:00,45.58,45.58,45.47,45.48,23660.0,41.7181,41.7181,41.6174,41.6265,23660.0
2020-01-07 11:20:00,45.48,45.49,45.34,45.35,49495.0,41.6265,41.6357,41.4984,41.5076,49495.0
2020-01-07 11:30:00,45.35,45.38,45.33,45.34,100062.0,41.5076,41.535,41.4892,41.4984,100062.0
2020-01-07 11:40:00,45.34,45.35,45.23,45.23,172121.0,41.4984,41.5076,41.3977,41.3977,172121.0
2020-01-07 11:50:00,45.23,45.23,45.13,45.14,136304.0,41.3977,41.3977,41.3062,41.3153,136304.0
2020-01-07 12:00:00,45.14,45.16,45.11,45.13,28326.0,41.3153,41.3336,41.2879,41.3062,28326.0
2020-01-07 12:10:00,45.13,45.15,45.1,45.14,49926.0,41.3062,41.3245,41.2787,41.3153,49926.0
2020-01-07 12:20:00,45.15,45.16,45.08,45.09,82784.0,41.3245,41.3336,41.2604,41.2696,82784.0
2020-01-07 12:30:00,45.09,45.09,45.01,45.07,64441.0,41.2696,41.2696,41.1964,41.2513,64441.0
2020-01-07 12:40:00,45.06,45.1,45.06,45.08,31974.0,41.2421,41.2787,41.2421,41.2604,31974.0
2020-01-07 12:50:00,45.07,45.14,45.06,45.14,81420.0,41.2513,41.3153,41.2421,41.3153,81420.0
2020-01-07 13:00:00,45.14,45.21,45.13,45.2,54630.0,41.3153,41.3794,41.3062,41.3703,54630.0
2020-01-07 13:10:00,45.2,45.25,45.2,45.24,29214.0,41.3703,41.416,41.3703,41.4069,29214.0
2020-01-07 13:20:00,45.25,45.27,45.21,45.25,66086.0,41.416,41.4343,41.3794,41.416,66086.0
2020-01-07 13:30:00,45.25,45.28,45.25,45.26,25623.0,41.416,41.4435,41.416,41.4252,25623.0
2020-01-07 13:40:00,45.26,45.27,45.23,45.24,48523.0,41.4252,41.4343,41.3977,41.4069,48523.0
2020-01-07 13:50:00,45.25,45.29,45.24,45.28,82737.0,41.416,41.4526,41.4069,41.4435,82737.0
2020-01-07 14:00:00,45.29,45.34,45.29,45.32,15367.0,41.4526,41.4984,41.4526,41.4801,15367.0
2020-01-07 14:10:00,45.32,45.34,45.3,45.34,29483.0,41.4801,41.4984,41.4618,41.4984,29483.0
2020-01-07 14:20:00,45.34,45.4,45.34,45.39,22393.0,41.4984,41.5533,41.4984,41.5442,22393.0
2020-01-07 14:30:00,45.39,45.42,45.35,45.35,49706.0,41.5442,41.5716,41.5076,41.5076,49706.0
2020-01-07 14:40:00,45.36,45.38,45.35,45.35,31227.0,41.5167,41.535,41.5076,41.5076,31227.0
2020-01-07 14:50:00,45.35,45.37,45.34,45.36,22596.0,41.5076,41.5259,41.4984,41.5167,22596.0
2020-01-07 15:00:00,45.36,45.38,45.34,45.37,43220.0,41.5167,41.535,41.4984,41.5259,43220.0
2020-01-07 15:10:00,45.36,45.42,45.36,45.42,21966.0,41.5167,41.5716,41.5167,41.5716,21966.0
2020-01-07 15:20:00,45.41,45.44,45.4,45.43,81488.0,41.5625,41.5899,41.5533,41.5808,81488.0
2020-01-07 15:30:00,45.43,45.44,45.42,45.42,67286.0,41.5808,41.5899,41.5716,41.5716,67286.0
2020-01-07 15:40:00,45.43,45.43,45.4,45.41,109370.0,41.5808,41.5808,41.5533,41.5625,109370.0
2020-01-07 15:50:00,45.4,45.4,45.33,45.35,200348.0,41.5533,41.5533,41.4892,41.5076,200348.0
2020-01-08 09:30:00,45.73,45.73,45.33,45.71,122800.0,41.8554,41.8554,41.4892,41.837,122800.0
2020-01-08 09:40:00,45.71,45.75,45.64,45.66,226870.0,41.837,41.8737,41.773,41.7913,226870.0
2020-01-08 09:50:00,45.66,45.74,45.59,45.69,143440.0,41.7913,41.8645,41.7272,41.8187,143440.0
2020-01-08 10:00:00,45.7,45.73,45.59,45.6,96036.0,41.8279,41.8554,41.7272,41.7364,96036.0
2020-01-08 10:10:00,45.59,45.59,45.47,45.48,150436.0,41.7272,41.7272,41.6174,41.6265,150436.0
2020-01-08 10:20:00,45.49,45.49,45.3,45.33,218168.0,41.6357,41.6357,41.4618,41.4892,218168.0
2020-01-08 10:30:00,45.34,45.39,45.28,45.29,118648.0,41.4984,41.5442,41.4435,41.4526,118648.0
2020-01-08 10:40:00,45.29,45.31,45.18,45.23,209921.0,41.4526,41.4709,41.352,41.3977,209921.0
2020-01-08 10:50:00,45.23,45.29,45.22,45.29,64060.0,41.3977,41.4526,41.3886,41.4526,64060.0
2020-01-08 11:00:00,45.29,45.43,45.29,45.43,101519.0,41.4526,41.5808,41.4526,41.5808,101519.0
2020-01-08 11:10:00,45.43,45.43,45.34,45.4,177972.0,41.5808,41.5808,41.4984,41.5533,177972.0
2020-01-08 11:20:00,45.4,45.51,45.36,45.5,220225.0,41.5533,41.654,41.5167,41.6448,220225.0
2020-01-08 11:30:00,45.49,45.63,45.41,45.62,168825.0,41.6357,41.7638,41.5625,41.7547,168825.0
2020-01-08 11:40:00,45.63,45.71,45.63,45.68,65141.0,41.7638,41.837,41.7638,41.8096,65141.0
2020-01-08 11:50:00,45.67,45.7,45.6,45.6,150049.0,41.8004,41.8279,41.7364,41.7364,150049.0
2020-01-08 12:00:00,45.6,45.64,45.59,45.62,75144.0,41.7364,41.773,41.7272,41.7547,75144.0
2020-01-08 12:10:00,45.63,45.64,45.58,45.62,55912.0,41.7638,41.773,41.7181,41.7547,55912.0
2020-01-08 12:20:00,45.62,45.65,45.6,45.62,58666.0,41.7547,41.7821,41.7364,41.7547,58666.0
2020-01-08 12:30:00,45.63,45.63,45.55,45.55,33044.0,41.7638,41.7638,41.6906,41.6906,33044.0
2020-01-08 12:40:00,45.55,45.66,45.55,45.65,72588.0,41.6906,41.7913,41.6906,41.7821,72588.0
2020-01-08 12:50:00,45.65,45.68,45.62,45.65,72344.0,41.7821,41.8096,41.7547,41.7821,72344.0
2020-01-08 13:00:00,45.65,45.71,45.65,45.7,23013.0,41.7821,41.837,41.7821,41.8279,23013.0
2020-01-08 13:10:00,45.7,45.7,45.64,45.66,70911.0,41.8279,41.8279,41.773,41.7913,70911.0
2020-01-08 13:20:00,45.66,45.77,45.66,45.76,30141.0,41.7913,41.892,41.7913,41.8828,30141.0
2020-01-08 13:30:00,45.77,45.78,45.74,45.77,36989.0,41.892,41.9011,41.8645,41.892,36989.0
2020-01-08 13:40:00,45.77,45.77,45.69,45.7,43649.0,41.892,41.892,41.8187,41.8279,43649.0
2020-01-08 13:50:00,45.69,45.7,45.6,45.61,56305.0,41.8187,41.8279,41.7364,41.7455,56305.0
2020-01-08 14:00:00,45.61,45.62,45.58,45.59,57634.0,41.7455,41.7547,41.7181,41.7272,57634.0
2020-01-08 14:10:00,45.6,45.61,45.55,45.56,116880.0,41.7364,41.7455,41.6906,41.6998,116880.0
2020-01-08 14:20:00,45.56,45.57,45.55,45.57,44821.0,41.6998,41.7089,41.6906,41.7089,44821.0
2020-01-08 14:30:00,45.57,45.57,45.51,45.52,51061.0,41.7089,41.7089,41.654,41.6631,51061.0
2020-01-08 14:40:00,45.51,45.57,45.51,45.55,103910.0,41.654,41.7089,41.654,41.6906,103910.0
2020-01-08 14:50:00,45.55,45.58,45.54,45.57,33870.0,41.6906,41.7181,41.6815,41.7089,33870.0
2020-01-08 15:00:00,45.56,45.57,45.54,45.55,37224.0,41.6998,41.7089,41.6815,41.6906,37224.0
2020-01-08 15:10:00,45.55,45.58,45.52,45.58,73736.0,41.6906,41.7181,41.6631,41.7181,73736.0
2020-01-08 15:20:00,45.57,45.62,45.57,45.6,65470.0,41.7089,41.7547,41.7089,41.7364,65470.0
2020-01-08 15:30:00,45.59,45.6,45.52,45.53,89209.0,41.7272,41.7364,41.6631,41.6723,89209.0
2020-01-08 15:40:00,45.52,45.52,45.4,45.4,178936.0,41.6631,41.6631,41.5533,41.5533,178936.0
2020-01-08 15:50:00,45.4,45.43,45.35,45.37,463480.0,41.5533,41.5808,41.5076,41.5259,463480.0
2020-01-09 09:30:00,45.4,45.5,45.05,45.14,527521.0,41.5533,41.6448,41.233,41.3153,527521.0
2020-01-09 09:40:00,45.14,45.19,44.98,45.19,132578.0,41.3153,41.3611,41.1689,41.3611,132578.0
2020-01-09 09:50:00,45.2,45.34,45.2,45.3,237081.0,41.3703,41.4984,41.3703,41.4618,237081.0
2020-01-09 10:00:00,45.31,45.31,45.2,45.21,180563.0,41.4709,41.4709,41.3703,41.3794,180563.0
2020-01-09 10:10:00,45.21,45.22,45.06,45.07,273017.0,41.3794,41.3886,41.2421,41.2513,273017.0
2020-01-09 10:20:00,45.05,45.08,45.01,45.08,147821.0,41.233,41.2604,41.1964,41.2604,147821.0
2020-01-09 10:30:00,45.08,45.22,45.02,45.22,58225.0,41.2604,41.3886,41.2055,41.3886,58225.0
2020-01-09 10:40:00,45.21,45.23,45.14,45.2,61857.0,41.3794,41.3977,41.3153,41.3703,61857.0
2020-01-09 10:50:00,45.2,45.22,45.12,45.12,29806.0,41.3703,41.3886,41.297,41.297,29806.0
2020-01-09 11:00:00,45.13,45.16,45.07,45.07,47322.0,41.3062,41.3336,41.2513,41.2513,47322.0
2020-01-09 11:10:00,45.06,45.09,45.02,45.08,29147.0,41.2421,41.2696,41.2055,41.2604,29147.0
2020-01-09 11:20:00,45.09,45.11,45.05,45.05,29595.0,41.2696,41.2879,41.233,41.233,29595.0
2020-01-09 11:30:00,45.05,45.11,45.04,45.05,29938.0,41.233,41.2879,41.2238,41.233,29938.0
2020-01-09 11:40:00,45.04,45.04,44.99,45.03,32868.0,41.2238,41.2238,41.1781,41.2147,32868.0
2020-01-09 11:50:00,45.03,45.11,44.99,45.09,44937.0,41.2147,41.2879,41.1781,41.2696,44937.0
2020-01-09 12:00:00,45.09,45.13,45.08,45.12,24230.0,41.2696,41.3062,41.2604,41.297,24230.0
2020-01-09 12:10:00,45.12,45.14,45.07,45.08,12249.0,41.297,41.3153,41.2513,41.2604,12249.0
2020-01-09 12:20:00,45.05,45.05,44.96,44.97,43517.0,41.233,41.233,41.1506,41.1597,43517.0
2020-01-09 12:30:00,44.97,44.98,44.92,44.94,100391.0,41.1597,41.1689,41.114,41.1323,100391.0
2020-01-09 12:40:00,44.93,45.0,44.89,44.99,97605.0,41.1231,41.1872,41.0865,41.1781,97605.0
2020-01-09 12:50:00,44.99,45.04,44.99,45.01,25565.0,41.1781,41.2238,41.1781,41.1964,25565.0
2020-01-09 13:00:00,45.02,45.03,44.98,44.99,59179.0,41.2055,41.2147,41.1689,41.1781,59179.0
2020-01-09 13:10:00,44.99,45.01,44.97,44.99,74717.0,41.1781,41.1964,41.1597,41.1781,74717.0
2020-01-09 13:20:00,44.99,45.02,44.96,45.0,81060.0,41.1781,41.2055,41.1506,41.1872,81060.0
2020-01-09 13:30:00,45.01,45.04,44.99,45.03,41319.0,41.1964,41.2238,41.1781,41.2147,41319.0
2020-01-09 13:40:00,45.03,45.05,45.02,45.02,22162.0,41.2147,41.233,41.2055,41.2055,22162.0
2020-01-09 13:50:00,45.02,45.06,45.01,45.02,62553.0,41.2055,41.2421,41.1964,41.2055,62553.0
2020-01-09 14:00:00,45.03,45.08,45.02,45.08,38909.0,41.2147,41.2604,41.2055,41.2604,38909.0
2020-01-09 14:10:00,45.08,45.12,45.07,45.11,19043.0,41.2604,41.297,41.2513,41.2879,19043.0
2020-01-09 14:20:00,45.11,45.12,45.08,45.12,48602.0,41.2879,41.297,41.2604,41.297,48602.0
2020-01-09 14:30:00,45.12,45.23,45.11,45.22,35810.0,41.297,41.3977,41.2879,41.3886,35810.0
2020-01-09 14:40:00,45.22,45.24,45.2,45.21,27603.0,41.3886,41.4069,41.3703,41.3794,27603.0
2020-01-09 14:50:00,45.21,45.26,45.2,45.25,18055.0,41.3794,41.4252,41.3703,41.416,18055.0
2020-01-09 15:00:00,45.25,45.26,45.22,45.23,111873.0,41.416,41.4252,41.3886,41.3977,111873.0
2020-01-09 15:10:00,45.23,45.25,45.21,45.23,69073.0,41.3977,41.416,41.3794,41.3977,69073.0
2020-01-09 15:20:00,45.23,45.24,45.19,45.24,94454.0,41.3977,41.4069,41.3611,41.4069,94454.0
2020-01-09 15:30:00,45.25,45.26,45.2,45.21,107694.0,41.416,41.4252,41.3703,41.3794,107694.0
2020-01-09 15:40:00,45.21,45.22,45.18,45.19,149084.0,41.3794,41.3886,41.352,41.3611,149084.0
2020-01-09 15:50:00,45.19,45.23,45.18,45.23,420706.0,41.3611,41.3977,41.352,41.3977,420706.0
2020-01-10 09:30:00,45.14,45.18,44.91,44.92,91516.0,41.3153,41.352,41.1048,41.114,91516.0
2020-01-10 09:40:00,44.92,44.96,44.78,44.9,113994.0,41.114,41.1506,40.9858,41.0957,113994.0
2020-01-10 09:50:00,44.91,45.01,44.91,44.98,36018.0,41.1048,41.1964,41.1048,41.1689,36018.0
2020-01-10 10:00:00,44.98,45.08,44.96,45.04,33525.0,41.1689,41.2604,41.1506,41.2238,33525.0
2020-01-10 10:10:00,45.05,45.15,45.01,45.15,50835.0,41.233,41.3245,41.1964,41.3245,50835.0
2020-01-10 10:20:00,45.15,45.18,45.11,45.14,69167.0,41.3245,41.352,41.2879,41.3153,69167.0
2020-01-10 10:30:00,45.15,45.21,45.13,45.19,33928.0,41.3245,41.3794,41.3062,41.3611,33928.0
2020-01-10 10:40:00,45.2,45.2,45.09,45.09,105943.0,41.3703,41.3703,41.2696,41.2696,105943.0
2020-01-10 10:50:00,45.07,45.14,45.03,45.13,105579.0,41.2513,41.3153,41.2147,41.3062,105579.0
2020-01-10 11:00:00,45.13,45.16,45.1,45.11,62989.0,41.3062,41.3336,41.2787,41.2879,62989.0
2020-01-10 11:10:00,45.11,45.11,45.0,45.03,238823.0,41.2879,41.2879,41.1872,41.2147,238823.0
2020-01-10 11:20:00,45.04,45.07,45.01,45.03,89902.0,41.2238,41.2513,41.1964,41.2147,89902.0
2020-01-10 11:30:00,45.02,45.02,44.98,45.01,47892.0,41.2055,41.2055,41.1689,41.1964,47892.0
2020-01-10 11:40:00,45.01,45.01,44.89,44.9,69622.0,41.1964,41.1964,41.0865,41.0957,69622.0
2020-01-10 11:50:00,44.89,44.97,44.88,44.9,124331.0,41.0865,41.1597,41.0774,41.0957,124331.0
2020-01-10 12:00:00,44.89,44.92,44.84,44.84,65043.0,41.0865,41.114,41.0408,41.0408,65043.0
2020-01-10 12:10:00,44.83,44.93,44.8,44.93,37599.0,41.0316,41.1231,41.0042,41.1231,37599.0
2020-01-10 12:20:00,44.92,44.98,44.91,44.98,92057.0,41.114,41.1689,41.1048,41.1689,92057.0
2020-01-10 12:30:00,44.98,45.01,44.96,44.96,26863.0,41.1689,41.1964,41.1506,41.1506,26863.0
2020-01-10 12:40:00,44.95,44.96,44.92,44.93,66094.0,41.1414,41.1506,41.114,41.1231,66094.0
2020-01-10 12:50:00,44.93,44.94,44.9,44.93,30836.0,41.1231,41.1323,41.0957,41.1231,30836.0
2020-01-10 13:00:00,44.93,45.01,44.93,45.0,19291.0,41.1231,41.1964,41.1231,41.1872,19291.0
2020-01-10 13:10:00,45.0,45.06,45.0,45.05,15163.0,41.1872,41.2421,41.1872,41.233,15163.0
2020-01-10 13:20:00,45.06,45.06,45.02,45.05,23597.0,41.2421,41.2421,41.2055,41.233,23597.0
2020-01-10 13:30:00,45.05,45.13,45.05,45.12,18130.0,41.233,41.3062,41.233,41.297,18130.0
2020-01-10 13:40:00,45.13,45.16,45.12,45.15,56035.0,41.3062,41.3336,41.297,41.3245,56035.0
2020-01-10 13:50:00,45.15,45.16,45.12,45.12,58414.0,41.3245,41.3336,41.297,41.297,58414.0
2020-01-10 14:00:00,45.13,45.15,45.11,45.11,67628.0,41.3062,41.3245,41.2879,41.2879,67628.0
2020-01-10 14:10:00,45.11,45.13,45.08,45.12,43081.0,41.2879,41.3062,41.2604,41.297,43081.0
2020-01-10 14:20:00,45.12,45.14,45.09,45.13,42175.0,41.297,41.3153,41.2696,41.3062,42175.0
2020-01-10 14:30:00,45.13,45.13,45.07,45.09,61784.0,41.3062,41.3062,41.2513,41.2696,61784.0
2020-01-10 14:40:00,45.1,45.11,45.07,45.09,70950.0,41.2787,41.2879,41.2513,41.2696,70950.0
2020-01-10 14:50:00,45.09,45.1,45.07,45.08,35734.0,41.2696,41.2787,41.2513,41.2604,35734.0
2020-01-10 15:00:00,45.07,45.08,45.03,45.04,49589.0,41.2513,41.2604,41.2147,41.2238,49589.0
2020-01-10 15:10:00,45.05,45.07,45.03,45.03,40980.0,41.233,41.2513,41.2147,41.2147,40980.0
2020-01-10 15:20:00,45.03,45.06,45.02,45.05,172527.0,41.2147,41.2421,41.2055,41.233,172527.0
2020-01-10 15:30:00,45.05,45.06,45.0,45.02,419824.0,41.233,41.2421,41.1872,41.2055,419824.0
2020-01-10 15:40:00,45.02,45.04,44.97,44.98,98673.0,41.2055,41.2238,41.1597,41.1689,98673.0
2020-01-10 15:50:00,44.97,45.07,44.96,45.07,289244.0,41.1597,41.2513,41.1506,41.2513,289244.0
2020-01-13 09:30:00,45.11,45.11,44.79,44.79,70985.0,41.2879,41.2879,40.995,40.995,70985.0
2020-01-13 09:40:00,44.78,44.91,44.7,44.87,119366.0,40.9858,41.1048,40.9126,41.0682,119366.0
2020-01-13 09:50:00,44.87,44.95,44.84,44.95,173673.0,41.0682,41.1414,41.0408,41.1414,173673.0
2020-01-13 10:00:00,44.95,44.99,44.88,44.89,111104.0,41.1414,41.1781,41.0774,41.0865,111104.0
2020-01-13 10:10:00,44.89,44.89,44.76,44.76,180693.0,41.0865,41.0865,40.9675,40.9675,180693.0
2020-01-13 10:20:00,44.76,44.9,44.75,44.89,38213.0,40.9675,41.0957,40.9584,41.0865,38213.0
2020-01-13 10:30:00,44.88,44.89,44.76,44.76,30764.0,41.0774,41.0865,40.9675,40.9675,30764.0
2020-01-13 10:40:00,44.76,44.9,44.76,44.89,29662.0,40.9675,41.0957,40.9675,41.0865,29662.0
2020-01-13 10:50:00,44.89,44.98,44.88,44.95,33600.0,41.0865,41.1689,41.0774,41.1414,33600.0
2020-01-13 11:00:00,44.95,45.09,44.93,45.08,119911.0,41.1414,41.2696,41.1231,41.2604,119911.0
2020-01-13 11:10:00,45.08,45.2,45.08,45.2,140811.0,41.2604,41.3703,41.2604,41.3703,140811.0
2020-01-13 11:20:00,45.19,45.22,45.14,45.19,62706.0,41.3611,41.3886,41.3153,41.3611,62706.0
2020-01-13 11:30:00,45.19,45.22,45.17,45.19,104478.0,41.3611,41.3886,41.3428,41.3611,104478.0
2020-01-13 11:40:00,45.19,45.22,45.18,45.21,76536.0,41.3611,41.3886,41.352,41.3794,76536.0
2020-01-13 11:50:00,45.21,45.21,45.19,45.21,46633.0,41.3794,41.3794,41.3611,41.3794,46633.0
2020-01-13 12:00:00,45.21,45.3,45.2,45.29,48923.0,41.3794,41.4618,41.3703,41.4526,48923.0
2020-01-13 12:10:00,45.29,45.3,45.24,45.25,72325.0,41.4526,41.4618,41.4069,41.416,72325.0
2020-01-13 12:20:00,45.25,45.26,45.22,45.22,35723.0,41.416,41.4252,41.3886,41.3886,35723.0
2020-01-13 12:30:00,45.22,45.27,45.21,45.23,21827.0,41.3886,41.4343,41.3794,41.3977,21827.0
2020-01-13 12:40:00,45.22,45.22,45.19,45.19,15203.0,41.3886,41.3886,41.3611,41.3611,15203.0
2020-01-13 12:50:00,45.19,45.2,45.16,45.16,20448.0,41.3611,41.3703,41.3336,41.3336,20448.0
2020-01-13 13:00:00,45.16,45.18,45.14,45.15,25390.0,41.3336,41.352,41.3153,41.3245,25390.0
2020-01-13 13:10:00,45.16,45.22,45.16,45.21,36036.0,41.3336,41.3886,41.3336,41.3794,36036.0
2020-01-13 13:20:00,45.21,45.23,45.21,45.21,26605.0,41.3794,41.3977,41.3794,41.3794,26605.0
2020-01-13 13:30:00,45.21,45.27,45.21,45.26,20718.0,41.3794,41.4343,41.3794,41.4252,20718.0
2020-01-13 13:40:00,45.26,45.32,45.25,45.3,30324.0,41.4252,41.4801,41.416,41.4618,30324.0
2020-01-13 13:50:00,45.29,45.36,45.29,45.34,21730.0,41.4526,41.5167,41.4526,41.4984,21730.0
2020-01-13 14:00:00,45.34,45.38,45.33,45.36,24684.0,41.4984,41.535,41.4892,41.5167,24684.0
2020-01-13 14:10:00,45.36,45.39,45.35,45.36,18469.0,41.5167,41.5442,41.5076,41.5167,18469.0
2020-01-13 14:20:00,45.36,45.37,45.33,45.33,38599.0,41.5167,41.5259,41.4892,41.4892,38599.0
2020-01-13 14:30:00,45.32,45.35,45.32,45.33,14338.0,41.4801,41.5076,41.4801,41.4892,14338.0
2020-01-13 14:40:00,45.33,45.33,45.29,45.3,18029.0,41.4892,41.4892,41.4526,41.4618,18029.0
2020-01-13 14:50:00,45.3,45.32,45.28,45.3,33522.0,41.4618,41.4801,41.4435,41.4618,33522.0
2020-01-13 15:00:00,45.31,45.33,45.3,45.3,21193.0,41.4709,41.4892,41.4618,41.4618,21193.0
2020-01-13 15:10:00,45.3,45.31,45.27,45.28,11000.0,41.4618,41.4709,41.4343,41.4435,11000.0
2020-01-13 15:20:00,45.28,45.28,45.24,45.26,12818.0,41.4435,41.4435,41.4069,41.4252,12818.0
2020-01-13 15:30:00,45.26,45.31,45.26,45.3,39505.0,41.4252,41.4709,41.4252,41.4618,39505.0
2020-01-13 15:40:00,45.3,45.33,45.28,45.32,108087.0,41.4618,41.4892,41.4435,41.4801,108087.0
2020-01-13 15:50:00,45.32,45.38,45.32,45.37,292394.0,41.4801,41.535,41.4801,41.5259,292394.0
2020-01-14 09:30:00,45.25,45.39,45.17,45.38,55499.0,41.416,41.5442,41.3428,41.535,55499.0
2020-01-14 09:40:00,45.38,45.54,45.37,45.51,79400.0,41.535,41.6815,41.5259,41.654,79400.0
2020-01-14 09:50:00,45.51,45.52,45.37,45.39,72954.0,41.654,41.6631,41.5259,41.5442,72954.0
2020-01-14 10:00:00,45.37,45.4,45.25,45.27,47596.0,41.5259,41.5533,41.416,41.4343,47596.0
2020-01-14 10:10:00,45.28,45.31,45.22,45.29,28150.0,41.4435,41.4709,41.3886,41.4526,28150.0
2020-01-14 10:20:00,45.3,45.39,45.26,45.37,32564.0,41.4618,41.5442,41.4252,41.5259,32564.0
2020-01-14 10:30:00,45.37,45.43,45.37,45.43,79099.0,41.5259,41.5808,41.5259,41.5808,79099.0
2020-01-14 10:40:00,45.43,45.46,45.38,45.44,25079.0,41.5808,41.6082,41.535,41.5899,25079.0
2020-01-14 10:50:00,45.44,45.45,45.37,45.45,23507.0,41.5899,41.5991,41.5259,41.5991,23507.0
2020-01-14 11:00:00,45.47,45.49,45.42,45.49,22709.0,41.6174,41.6357,41.5716,41.6357,22709.0
2020-01-14 11:10:00,45.49,45.59,45.48,45.59,34590.0,41.6357,41.7272,41.6265,41.7272,34590.0
2020-01-14 11:20:00,45.59,45.61,45.57,45.59,23152.0,41.7272,41.7455,41.7089,41.7272,23152.0
2020-01-14 11:30:00,45.59,45.62,45.55,45.55,33157.0,41.7272,41.7547,41.6906,41.6906,33157.0
2020-01-14 11:40:00,45.55,45.6,45.52,45.6,99066.0,41.6906,41.7364,41.6631,41.7364,99066.0
2020-01-14 11:50:00,45.6,45.63,45.55,45.58,57511.0,41.7364,41.7638,41.6906,41.7181,57511.0
2020-01-14 12:00:00,45.58,45.62,45.57,45.61,50042.0,41.7181,41.7547,41.7089,41.7455,50042.0
2020-01-14 12:10:00,45.62,45.64,45.61,45.64,18010.0,41.7547,41.773,41.7455,41.773,18010.0
2020-01-14 12:20:00,45.64,45.71,45.64,45.66,19079.0,41.773,41.837,41.773,41.7913,19079.0
2020-01-14 12:30:00,45.66,45.75,45.65,45.75,11964.0,41.7913,41.8737,41.7821,41.8737,11964.0
2020-01-14 12:40:00,45.76,45.76,45.73,45.75,24369.0,41.8828,41.8828,41.8554,41.8737,24369.0
2020-01-14 12:50:00,45.75,45.76,45.73,45.74,19327.0,41.8737,41.8828,41.8554,41.8645,19327.0
2020-01-14 13:00:00,45.74,45.78,45.72,45.75,27275.0,41.8645,41.9011,41.8462,41.8737,27275.0
2020-01-14 13:10:00,45.76,45.77,45.75,45.75,43856.0,41.8828,41.892,41.8737,41.8737,43856.0
2020-01-14 13:20:00,45.76,45.77,45.72,45.75,20821.0,41.8828,41.892,41.8462,41.8737,20821.0
2020-01-14 13:30:00,45.75,45.8,45.61,45.72,84231.0,41.8737,41.9194,41.7455,41.8462,84231.0
2020-01-14 13:40:00,45.71,45.73,45.5,45.54,271885.0,41.837,41.8554,41.6448,41.6815,271885.0
2020-01-14 13:50:00,45.54,45.57,45.52,45.54,53724.0,41.6815,41.7089,41.6631,41.6815,53724.0
2020-01-14 14:00:00,45.53,45.53,45.39,45.41,37315.0,41.6723,41.6723,41.5442,41.5625,37315.0
2020-01-14 14:10:00,45.41,45.42,45.33,45.4,32691.0,41.5625,41.5716,41.4892,41.5533,32691.0
2020-01-14 14:20:00,45.41,45.51,45.39,45.51,23777.0,41.5625,41.654,41.5442,41.654,23777.0
2020-01-14 14:30:00,45.51,45.57,45.48,45.55,26823.0,41.654,41.7089,41.6265,41.6906,26823.0
2020-01-14 14:40:00,45.56,45.62,45.55,45.6,18469.0,41.6998,41.7547,41.6906,41.7364,18469.0
2020-01-14 14:50:00,45.6,45.61,45.54,45.54,28529.0,41.7364,41.7455,41.6815,41.6815,28529.0
2020-01-14 15:00:00,45.55,45.59,45.53,45.53,49815.0,41.6906,41.7272,41.6723,41.6723,49815.0
2020-01-14 15:10:00,45.54,45.55,45.5,45.55,20612.0,41.6815,41.6906,41.6448,41.6906,20612.0
2020-01-14 15:20:00,45.55,45.59,45.52,45.53,35450.0,41.6906,41.7272,41.6631,41.6723,35450.0
2020-01-14 15:30:00,45.52,45.6,45.51,45.58,48153.0,41.6631,41.7364,41.654,41.7181,48153.0
2020-01-14 15:40:00,45.58,45.62,45.57,45.6,181075.0,41.7181,41.7547,41.7089,41.7364,181075.0
2020-01-14 15:50:00,45.59,45.62,45.55,45.61,219687.0,41.7272,41.7547,41.6906,41.7455,219687.0
2020-01-15 09:30:00,45.3,45.51,45.15,45.34,154107.0,41.4618,41.654,41.3245,41.4984,154107.0
2020-01-15 09:40:00,45.33,45.47,45.25,45.46,342033.0,41.4892,41.6174,41.416,41.6082,342033.0
2020-01-15 09:50:00,45.46,45.5,45.42,45.47,195912.0,41.6082,41.6448,41.5716,41.6174,195912.0
2020-01-15 10:00:00,45.47,45.5,45.45,45.49,56880.0,41.6174,41.6448,41.5991,41.6357,56880.0
2020-01-15 10:10:00,45.5,45.53,45.37,45.38,248552.0,41.6448,41.6723,41.5259,41.535,248552.0
2020-01-15 10:20:00,45.38,45.39,45.32,45.39,128458.0,41.535,41.5442,41.4801,41.5442,128458.0
2020-01-15 10:30:00,45.4,45.44,45.37,45.41,66134.0,41.5533,41.5899,41.5259,41.5625,66134.0
2020-01-15 10:40:00,45.4,45.43,45.37,45.37,39771.0,41.5533,41.5808,41.5259,41.5259,39771.0
2020-01-15 10:50:00,45.36,45.43,45.33,45.43,39141.0,41.5167,41.5808,41.4892,41.5808,39141.0
2020-01-15 11:00:00,45.43,45.44,45.35,45.36,36058.0,41.5808,41.5899,41.5076,41.5167,36058.0
2020-01-15 11:10:00,45.36,45.36,45.28,45.33,89716.0,41.5167,41.5167,41.4435,41.4892,89716.0
2020-01-15 11:20:00,45.33,45.4,45.33,45.37,73922.0,41.4892,41.5533,41.4892,41.5259,73922.0
2020-01-15 11:30:00,45.38,45.49,45.37,45.48,19704.0,41.535,41.6357,41.5259,41.6265,19704.0
2020-01-15 11:40:00,45.48,45.51,45.45,45.5,117641.0,41.6265,41.654,41.5991,41.6448,117641.0
2020-01-15 11:50:00,45.51,45.52,45.39,45.4,19275.0,41.654,41.6631,41.5442,41.5533,19275.0
2020-01-15 12:00:00,45.41,45.42,45.33,45.35,62049.0,41.5625,41.5716,41.4892,41.5076,62049.0
2020-01-15 12:10:00,45.35,45.41,45.35,45.39,36647.0,41.5076,41.5625,41.5076,41.5442,36647.0
2020-01-15 12:20:00,45.4,45.45,45.4,45.4,13282.0,41.5533,41.5991,41.5533,41.5533,13282.0
2020-01-15 12:30:00,45.4,45.42,45.37,45.4,19023.0,41.5533,41.5716,41.5259,41.5533,19023.0
2020-01-15 12:40:00,45.4,45.44,45.36,45.36,14088.0,41.5533,41.5899,41.5167,41.5167,14088.0
2020-01-15 12:50:00,45.37,45.38,45.34,45.34,12592.0,41.5259,41.535,41.4984,41.4984,12592.0
2020-01-15 13:00:00,45.34,45.36,45.31,45.32,20617.0,41.4984,41.5167,41.4709,41.4801,20617.0
2020-01-15 13:10:00,45.31,45.32,45.29,45.32,9716.0,41.4709,41.4801,41.4526,41.4801,9716.0
2020-01-15 13:20:00,45.32,45.33,45.28,45.33,59545.0,41.4801,41.4892,41.4435,41.4892,59545.0
2020-01-15 13:30:00,45.33,45.35,45.3,45.35,22989.0,41.4892,41.5076,41.4618,41.5076,22989.0
2020-01-15 13:40:00,45.36,45.37,45.34,45.37,18452.0,41.5167,41.5259,41.4984,41.5259,18452.0
2020-01-15 13:50:00,45.37,45.38,45.31,45.34,19522.0,41.5259,41.535,41.4709,41.4984,19522.0
2020-01-15 14:00:00,45.33,45.38,45.33,45.38,15835.0,41.4892,41.535,41.4892,41.535,15835.0
2020-01-15 14:10:00,45.38,45.41,45.38,45.4,17968.0,41.535,41.5625,41.535,41.5533,17968.0
2020-01-15 14:20:00,45.41,45.44,45.41,45.43,23969.0,41.5625,41.5899,41.5625,41.5808,23969.0
2020-01-15 14:30:00,45.44,45.45,45.42,45.42,33114.0,41.5899,41.5991,41.5716,41.5716,33114.0
2020-01-15 14:40:00,45.42,45.43,45.39,45.39,104758.0,41.5716,41.5808,41.5442,41.5442,104758.0
2020-01-15 14:50:00,45.4,45.4,45.35,45.35,35509.0,41.5533,41.5533,41.5076,41.5076,35509.0
2020-01-15 15:00:00,45.35,45.36,45.27,45.27,44669.0,41.5076,41.5167,41.4343,41.4343,44669.0
2020-01-15 15:10:00,45.27,45.28,45.24,45.28,80373.0,41.4343,41.4435,41.4069,41.4435,80373.0
2020-01-15 15:20:00,45.28,45.29,45.2,45.23,92876.0,41.4435,41.4526,41.3703,41.3977,92876.0
2020-01-15 15:30:00,45.23,45.24,45.16,45.21,124990.0,41.3977,41.4069,41.3336,41.3794,124990.0
2020-01-15 15:40:00,45.21,45.26,45.21,45.24,218696.0,41.3794,41.4252,41.3794,41.4069,218696.0
2020-01-15 15:50:00,45.25,45.32,45.24,45.31,610597.0,41.416,41.4801,41.4069,41.4709,610597.0
2020-01-16 09:30:00,45.75,46.05,45.63,46.02,231420.0,41.8737,42.1482,41.7638,42.1208,231420.0
2020-01-16 09:40:00,46.02,46.13,45.91,45.92,160796.0,42.1208,42.2215,42.0201,42.0293,160796.0
2020-01-16 09:50:00,45.91,45.95,45.87,45.9,147389.0,42.0201,42.0567,41.9835,42.0109,147389.0
2020-01-16 10:00:00,45.89,46.0,45.89,45.95,70728.0,42.0018,42.1025,42.0018,42.0567,70728.0
2020-01-16 10:10:00,45.94,46.06,45.94,46.0,64408.0,42.0476,42.1574,42.0476,42.1025,64408.0
2020-01-16 10:20:00,46.0,46.04,45.88,45.98,178863.0,42.1025,42.1391,41.9926,42.0842,178863.0
2020-01-16 10:30:00,45.97,46.07,45.93,46.03,88721.0,42.075,42.1665,42.0384,42.1299,88721.0
2020-01-16 10:40:00,46.04,46.07,46.0,46.02,36193.0,42.1391,42.1665,42.1025,42.1208,36193.0
2020-01-16 10:50:00,46.02,46.04,45.91,45.92,44957.0,42.1208,42.1391,42.0201,42.0293,44957.0
2020-01-16 11:00:00,45.92,45.93,45.86,45.9,79569.0,42.0293,42.0384,41.9743,42.0109,79569.0
2020-01-16 11:10:00,45.9,45.92,45.84,45.92,36374.0,42.0109,42.0293,41.956,42.0293,36374.0
2020-01-16 11:20:00,45.91,45.95,45.89,45.94,51859.0,42.0201,42.0567,42.0018,42.0476,51859.0
2020-01-16 11:30:00,45.95,45.98,45.92,45.94,31502.0,42.0567,42.0842,42.0293,42.0476,31502.0
2020-01-16 11:40:00,45.94,45.95,45.84,45.84,446982.0,42.0476,42.0567,41.956,41.956,446982.0
2020-01-16 11:50:00,45.84,45.85,45.76,45.77,744902.0,41.956,41.9652,41.8828,41.892,744902.0
2020-01-16 12:00:00,45.77,45.85,45.77,45.83,109313.0,41.892,41.9652,41.892,41.9469,109313.0
2020-01-16 12:10:00,45.82,45.83,45.76,45.76,21158.0,41.9377,41.9469,41.8828,41.8828,21158.0
2020-01-16 12:20:00,45.76,45.87,45.76,45.86,29280.0,41.8828,41.9835,41.8828,41.9743,29280.0
2020-01-16 12:30:00,45.86,45.88,45.85,45.87,10800.0,41.9743,41.9926,41.9652,41.9835,10800.0
2020-01-16 12:40:00,45.87,45.95,45.87,45.93,17504.0,41.9835,42.0567,41.9835,42.0384,17504.0
2020-01-16 12:50:00,45.92,45.93,45.9,45.93,13750.0,42.0293,42.0384,42.0109,42.0384,13750.0
2020-01-16 13:00:00,45.92,45.92,45.89,45.91,23390.0,42.0293,42.0293,42.0018,42.0201,23390.0
2020-01-16 13:10:00,45.91,45.91,45.89,45.91,16120.0,42.0201,42.0201,42.0018,42.0201,16120.0
2020-01-16 13:20:00,45.91,45.98,45.91,45.97,18108.0,42.0201,42.0842,42.0201,42.075,18108.0
2020-01-16 13:30:00,45.97,46.0,45.94,45.98,49408.0,42.075,42.1025,42.0476,42.0842,49408.0
2020-01-16 13:40:00,45.99,46.0,45.96,45.98,10408.0,42.0933,42.1025,42.0659,42.0842,10408.0
2020-01-16 13:50:00,45.98,45.99,45.95,45.98,23006.0,42.0842,42.0933,42.0567,42.0842,23006.0
2020-01-16 14:00:00,45.98,46.02,45.97,46.01,17099.0,42.0842,42.1208,42.075,42.1116,17099.0
2020-01-16 14:10:00,46.0,46.02,45.98,46.0,15943.0,42.1025,42.1208,42.0842,42.1025,15943.0
2020-01-16 14:20:00,46.0,46.0,45.94,45.94,10800.0,42.1025,42.1025,42.0476,42.0476,10800.0
2020-01-16 14:30:00,45.93,45.94,45.92,45.92,11772.0,42.0384,42.0476,42.0293,42.0293,11772.0
2020-01-16 14:40:00,45.92,45.93,45.86,45.87,30638.0,42.0293,42.0384,41.9743,41.9835,30638.0
2020-01-16 14:50:00,45.87,45.92,45.86,45.9,22740.0,41.9835,42.0293,41.9743,42.0109,22740.0
2020-01-16 15:00:00,45.9,45.92,45.89,45.89,12113.0,42.0109,42.0293,42.0018,42.0018,12113.0
2020-01-16 15:10:00,45.88,45.9,45.85,45.89,19033.0,41.9926,42.0109,41.9652,42.0018,19033.0
2020-01-16 15:20:00,45.89,45.89,45.86,45.89,50456.0,42.0018,42.0018,41.9743,42.0018,50456.0
2020-01-16 15:30:00,45.89,45.95,45.88,45.94,70650.0,42.0018,42.0567,41.9926,42.0476,70650.0
2020-01-16 15:40:00,45.94,45.96,45.91,45.94,271775.0,42.0476,42.0659,42.0201,42.0476,271775.0
2020-01-16 15:50:00,45.94,45.98,45.92,45.95,520339.0,42.0476,42.0842,42.0293,42.0567,520339.0
2020-01-17 09:30:00,46.1,46.13,45.84,45.84,160880.0,42.194,42.2215,41.956,41.956,160880.0
2020-01-17 09:40:00,45.84,45.95,45.82,45.94,49761.0,41.956,42.0567,41.9377,42.0476,49761.0
2020-01-17 09:50:00,45.94,46.0,45.79,45.82,86550.0,42.0476,42.1025,41.9103,41.9377,86550.0
2020-01-17 10:00:00,45.81,45.88,45.76,45.88,94357.0,41.9286,41.9926,41.8828,41.9926,94357.0
2020-01-17 10:10:00,45.88,45.98,45.88,45.96,318561.0,41.9926,42.0842,41.9926,42.0659,318561.0
2020-01-17 10:20:00,45.96,45.99,45.92,45.93,36310.0,42.0659,42.0933,42.0293,42.0384,36310.0
2020-01-17 10:30:00,45.93,45.95,45.88,45.88,30311.0,42.0384,42.0567,41.9926,41.9926,30311.0
2020-01-17 10:40:00,45.88,45.91,45.83,45.84,38356.0,41.9926,42.0201,41.9469,41.956,38356.0
2020-01-17 10:50:00,45.83,45.86,45.81,45.86,79484.0,41.9469,41.9743,41.9286,41.9743,79484.0
2020-01-17 11:00:00,45.86,45.95,45.85,45.91,55329.0,41.9743,42.0567,41.9652,42.0201,55329.0
2020-01-17 11:10:00,45.9,45.9,45.74,45.76,73633.0,42.0109,42.0109,41.8645,41.8828,73633.0
2020-01-17 11:20:00,45.76,45.8,45.72,45.8,45271.0,41.8828,41.9194,41.8462,41.9194,45271.0
2020-01-17 11:30:00,45.8,45.83,45.78,45.78,25900.0,41.9194,41.9469,41.9011,41.9011,25900.0
2020-01-17 11:40:00,45.78,45.84,45.78,45.82,41587.0,41.9011,41.956,41.9011,41.9377,41587.0
2020-01-17 11:50:00,45.83,45.86,45.82,45.86,25206.0,41.9469,41.9743,41.9377,41.9743,25206.0
2020-01-17 12:00:00,45.86,45.89,45.85,45.88,40294.0,41.9743,42.0018,41.9652,41.9926,40294.0
2020-01-17 12:10:00,45.88,45.9,45.87,45.9,26144.0,41.9926,42.0109,41.9835,42.0109,26144.0
2020-01-17 12:20:00,45.9,45.9,45.84,45.85,20795.0,42.0109,42.0109,41.956,41.9652,20795.0
2020-01-17 12:30:00,45.86,45.9,45.84,45.89,28361.0,41.9743,42.0109,41.956,42.0018,28361.0
2020-01-17 12:40:00,45.89,45.9,45.85,45.88,41341.0,42.0018,42.0109,41.9652,41.9926,41341.0
2020-01-17 12:50:00,45.88,45.91,45.87,45.89,59747.0,41.9926,42.0201,41.9835,42.0018,59747.0
2020-01-17 13:00:00,45.89,45.93,45.86,45.91,29897.0,42.0018,42.0384,41.9743,42.0201,29897.0
2020-01-17 13:10:00,45.91,45.95,45.91,45.95,39173.0,42.0201,42.0567,42.0201,42.0567,39173.0
2020-01-17 13:20:00,45.96,45.96,45.91,45.93,23123.0,42.0659,42.0659,42.0201,42.0384,23123.0
2020-01-17 13:30:00,45.93,45.95,45.92,45.93,36237.0,42.0384,42.0567,42.0293,42.0384,36237.0
2020-01-17 13:40:00,45.93,45.94,45.9,45.9,34969.0,42.0384,42.0476,42.0109,42.0109,34969.0
2020-01-17 13:50:00,45.9,45.93,45.89,45.91,17290.0,42.0109,42.0384,42.0018,42.0201,17290.0
2020-01-17 14:00:00,45.91,45.92,45.88,45.89,43703.0,42.0201,42.0293,41.9926,42.0018,43703.0
2020-01-17 14:10:00,45.89,45.93,45.88,45.91,22983.0,42.0018,42.0384,41.9926,42.0201,22983.0
2020-01-17 14:20:00,45.91,45.92,45.87,45.88,35442.0,42.0201,42.0293,41.9835,41.9926,35442.0
2020-01-17 14:30:00,45.88,45.9,45.86,45.89,36983.0,41.9926,42.0109,41.9743,42.0018,36983.0
2020-01-17 14:40:00,45.89,45.89,45.86,45.89,50130.0,42.0018,42.0018,41.9743,42.0018,50130.0
2020-01-17 14:50:00,45.88,45.9,45.86,45.9,31098.0,41.9926,42.0109,41.9743,42.0109,31098.0
2020-01-17 15:00:00,45.89,45.9,45.82,45.83,45202.0,42.0018,42.0109,41.9377,41.9469,45202.0
2020-01-17 15:10:00,45.83,45.89,45.82,45.89,73729.0,41.9469,42.0018,41.9377,42.0018,73729.0
2020-01-17 15:20:00,45.89,45.9,45.87,45.89,112035.0,42.0018,42.0109,41.9835,42.0018,112035.0
2020-01-17 15:30:00,45.9,45.92,45.89,45.9,91715.0,42.0109,42.0293,42.0018,42.0109,91715.0
2020-01-17 15:40:00,45.9,45.93,45.88,45.91,160194.0,42.0109,42.0384,41.9926,42.0201,160194.0
2020-01-17 15:50:00,45.9,45.92,45.88,45.9,514496.0,42.0109,42.0293,41.9926,42.0109,514496.0
2020-01-21 09:30:00,45.73,45.77,45.57,45.68,255120.0,41.8554,41.892,41.7089,41.8096,255120.0
2020-01-21 09:40:00,45.68,45.71,45.52,45.57,69838.0,41.8096,41.837,41.6631,41.7089,69838.0
2020-01-21 09:50:00,45.57,45.64,45.56,45.61,159249.0,41.7089,41.773,41.6998,41.7455,159249.0
2020-01-21 10:00:00,45.61,45.62,45.54,45.54,100859.0,41.7455,41.7547,41.6815,41.6815,100859.0
2020-01-21 10:10:00,45.55,45.58,45.45,45.45,78899.0,41.6906,41.7181,41.5991,41.5991,78899.0
2020-01-21 10:20:00,45.44,45.48,45.39,45.45,73880.0,41.5899,41.6265,41.5442,41.5991,73880.0
2020-01-21 10:30:00,45.45,45.55,45.45,45.51,71178.0,41.5991,41.6906,41.5991,41.654,71178.0
2020-01-21 10:40:00,45.51,45.53,45.45,45.45,36263.0,41.654,41.6723,41.5991,41.5991,36263.0
2020-01-21 10:50:00,45.45,45.51,45.43,45.5,29098.0,41.5991,41.654,41.5808,41.6448,29098.0
2020-01-21 11:00:00,45.5,45.62,45.5,45.59,11434.0,41.6448,41.7547,41.6448,41.7272,11434.0
2020-01-21 11:10:00,45.59,45.63,45.56,45.6,26604.0,41.7272,41.7638,41.6998,41.7364,26604.0
2020-01-21 11:20:00,45.59,45.59,45.53,45.56,15824.0,41.7272,41.7272,41.6723,41.6998,15824.0
2020-01-21 11:30:00,45.55,45.63,45.55,45.62,53106.0,41.6906,41.7638,41.6906,41.7547,53106.0
2020-01-21 11:40:00,45.62,45.7,45.62,45.69,70024.0,41.7547,41.8279,41.7547,41.8187,70024.0
2020-01-21 11:50:00,45.7,45.73,45.7,45.71,15496.0,41.8279,41.8554,41.8279,41.837,15496.0
2020-01-21 12:00:00,45.7,45.71,45.69,45.7,7938.0,41.8279,41.837,41.8187,41.8279,7938.0
2020-01-21 12:10:00,45.7,45.71,45.68,45.69,7268.0,41.8279,41.837,41.8096,41.8187,7268.0
2020-01-21 12:20:00,45.7,45.72,45.69,45.69,25289.0,41.8279,41.8462,41.8187,41.8187,25289.0
2020-01-21 12:30:00,45.69,45.72,45.68,45.71,12915.0,41.8187,41.8462,41.8096,41.837,12915.0
2020-01-21 12:40:00,45.71,45.73,45.69,45.73,18131.0,41.837,41.8554,41.8187,41.8554,18131.0
2020-01-21 12:50:00,45.73,45.74,45.71,45.71,7875.0,41.8554,41.8645,41.837,41.837,7875.0
2020-01-21 13:00:00,45.72,45.74,45.71,45.72,15734.0,41.8462,41.8645,41.837,41.8462,15734.0
2020-01-21 13:10:00,45.71,45.74,45.66,45.66,12913.0,41.837,41.8645,41.7913,41.7913,12913.0
2020-01-21 13:20:00,45.66,45.66,45.59,45.6,146768.0,41.7913,41.7913,41.7272,41.7364,146768.0
2020-01-21 13:30:00,45.6,45.61,45.53,45.54,132831.0,41.7364,41.7455,41.6723,41.6815,132831.0
2020-01-21 13:40:00,45.55,45.56,45.52,45.54,33964.0,41.6906,41.6998,41.6631,41.6815,33964.0
2020-01-21 13:50:00,45.54,45.56,45.47,45.48,25517.0,41.6815,41.6998,41.6174,41.6265,25517.0
2020-01-21 14:00:00,45.47,45.52,45.44,45.5,49205.0,41.6174,41.6631,41.5899,41.6448,49205.0
2020-01-21 14:10:00,45.51,45.52,45.48,45.5,84572.0,41.654,41.6631,41.6265,41.6448,84572.0
2020-01-21 14:20:00,45.51,45.54,45.48,45.53,15715.0,41.654,41.6815,41.6265,41.6723,15715.0
2020-01-21 14:30:00,45.54,45.57,45.52,45.57,7526.0,41.6815,41.7089,41.6631,41.7089,7526.0
2020-01-21 14:40:00,45.57,45.61,45.57,45.59,25421.0,41.7089,41.7455,41.7089,41.7272,25421.0
2020-01-21 14:50:00,45.58,45.64,45.58,45.63,9406.0,41.7181,41.773,41.7181,41.7638,9406.0
2020-01-21 15:00:00,45.63,45.67,45.63,45.66,39401.0,41.7638,41.8004,41.7638,41.7913,39401.0
2020-01-21 15:10:00,45.67,45.68,45.65,45.66,17402.0,41.8004,41.8096,41.7821,41.7913,17402.0
2020-01-21 15:20:00,45.66,45.7,45.65,45.68,12905.0,41.7913,41.8279,41.7821,41.8096,12905.0
2020-01-21 15:30:00,45.67,45.7,45.62,45.63,56841.0,41.8004,41.8279,41.7547,41.7638,56841.0
2020-01-21 15:40:00,45.64,45.65,45.6,45.61,208097.0,41.773,41.7821,41.7364,41.7455,208097.0
2020-01-21 15:50:00,45.61,45.64,45.59,45.61,293109.0,41.7455,41.773,41.7272,41.7455,293109.0
2020-01-22 09:30:00,45.65,45.81,45.65,45.79,54228.0,41.7821,41.9286,41.7821,41.9103,54228.0
2020-01-22 09:40:00,45.8,45.82,45.74,45.78,62325.0,41.9194,41.9377,41.8645,41.9011,62325.0
2020-01-22 09:50:00,45.78,45.82,45.69,45.79,62559.0,41.9011,41.9377,41.8187,41.9103,62559.0
2020-01-22 10:00:00,45.79,45.84,45.69,45.76,48149.0,41.9103,41.956,41.8187,41.8828,48149.0
2020-01-22 10:10:00,45.75,45.78,45.62,45.66,33759.0,41.8737,41.9011,41.7547,41.7913,33759.0
2020-01-22 10:20:00,45.66,45.67,45.62,45.64,41815.0,41.7913,41.8004,41.7547,41.773,41815.0
2020-01-22 10:30:00,45.64,45.7,45.62,45.68,46769.0,41.773,41.8279,41.7547,41.8096,46769.0
2020-01-22 10:40:00,45.69,45.72,45.67,45.67,48996.0,41.8187,41.8462,41.8004,41.8004,48996.0
2020-01-22 10:50:00,45.66,45.66,45.59,45.59,58302.0,41.7913,41.7913,41.7272,41.7272,58302.0
2020-01-22 11:00:00,45.59,45.63,45.57,45.63,52870.0,41.7272,41.7638,41.7089,41.7638,52870.0
2020-01-22 11:10:00,45.64,45.65,45.54,45.59,101383.0,41.773,41.7821,41.6815,41.7272,101383.0
2020-01-22 11:20:00,45.59,45.64,45.56,45.63,104425.0,41.7272,41.773,41.6998,41.7638,104425.0
2020-01-22 11:30:00,45.63,45.66,45.62,45.63,46716.0,41.7638,41.7913,41.7547,41.7638,46716.0
2020-01-22 11:40:00,45.63,45.66,45.62,45.65,27843.0,41.7638,41.7913,41.7547,41.7821,27843.0
2020-01-22 11:50:00,45.65,45.71,45.64,45.66,44740.0,41.7821,41.837,41.773,41.7913,44740.0
2020-01-22 12:00:00,45.67,45.68,45.64,45.67,33553.0,41.8004,41.8096,41.773,41.8004,33553.0
2020-01-22 12:10:00,45.66,45.68,45.61,45.61,25519.0,41.7913,41.8096,41.7455,41.7455,25519.0
2020-01-22 12:20:00,45.61,45.61,45.55,45.61,50939.0,41.7455,41.7455,41.6906,41.7455,50939.0
2020-01-22 12:30:00,45.61,45.64,45.59,45.64,27063.0,41.7455,41.773,41.7272,41.773,27063.0
2020-01-22 12:40:00,45.64,45.67,45.62,45.66,55849.0,41.773,41.8004,41.7547,41.7913,55849.0
2020-01-22 12:50:00,45.66,45.7,45.65,45.69,25251.0,41.7913,41.8279,41.7821,41.8187,25251.0
2020-01-22 13:00:00,45.69,45.7,45.67,45.7,20229.0,41.8187,41.8279,41.8004,41.8279,20229.0
2020-01-22 13:10:00,45.68,45.76,45.67,45.76,105146.0,41.8096,41.8828,41.8004,41.8828,105146.0
2020-01-22 13:20:00,45.76,45.76,45.73,45.74,114066.0,41.8828,41.8828,41.8554,41.8645,114066.0
2020-01-22 13:30:00,45.74,45.75,45.71,45.74,14921.0,41.8645,41.8737,41.837,41.8645,14921.0
2020-01-22 13:40:00,45.74,45.74,45.68,45.68,19281.0,41.8645,41.8645,41.8096,41.8096,19281.0
2020-01-22 13:50:00,45.68,45.68,45.64,45.64,49783.0,41.8096,41.8096,41.773,41.773,49783.0
2020-01-22 14:00:00,45.63,45.71,45.63,45.69,33840.0,41.7638,41.837,41.7638,41.8187,33840.0
2020-01-22 14:10:00,45.69,45.69,45.61,45.62,61765.0,41.8187,41.8187,41.7455,41.7547,61765.0
2020-01-22 14:20:00,45.61,45.61,45.56,45.57,110426.0,41.7455,41.7455,41.6998,41.7089,110426.0
2020-01-22 14:30:00,45.57,45.6,45.56,45.59,42383.0,41.7089,41.7364,41.6998,41.7272,42383.0
2020-01-22 14:40:00,45.59,45.6,45.55,45.56,27123.0,41.7272,41.7364,41.6906,41.6998,27123.0
2020-01-22 14:50:00,45.56,45.58,45.52,45.52,58867.0,41.6998,41.7181,41.6631,41.6631,58867.0
2020-01-22 15:00:00,45.51,45.52,45.46,45.48,34053.0,41.654,41.6631,41.6082,41.6265,34053.0
2020-01-22 15:10:00,45.48,45.48,45.37,45.39,87827.0,41.6265,41.6265,41.5259,41.5442,87827.0
2020-01-22 15:20:00,45.39,45.44,45.34,45.42,115836.0,41.5442,41.5899,41.4984,41.5716,115836.0
2020-01-22 15:30:00,45.43,45.48,45.42,45.45,71329.0,41.5808,41.6265,41.5716,41.5991,71329.0
2020-01-22 15:40:00,45.45,45.48,45.42,45.47,102489.0,41.5991,41.6265,41.5716,41.6174,102489.0
2020-01-22 15:50:00,45.47,45.49,45.44,45.46,217451.0,41.6174,41.6357,41.5899,41.6082,217451.0
2020-01-23 09:30:00,45.32,45.36,44.92,44.97,140354.0,41.4801,41.5167,41.114,41.1597,140354.0
2020-01-23 09:40:00,44.97,45.05,44.91,45.04,172399.0,41.1597,41.233,41.1048,41.2238,172399.0
2020-01-23 09:50:00,45.04,45.29,45.02,45.29,114584.0,41.2238,41.4526,41.2055,41.4526,114584.0
2020-01-23 10:00:00,45.3,45.36,45.24,45.32,140308.0,41.4618,41.5167,41.4069,41.4801,140308.0
2020-01-23 10:10:00,45.31,45.41,45.31,45.39,107920.0,41.4709,41.5625,41.4709,41.5442,107920.0
2020-01-23 10:20:00,45.39,45.46,45.33,45.45,96390.0,41.5442,41.6082,41.4892,41.5991,96390.0
2020-01-23 10:30:00,45.45,45.52,45.45,45.5,165209.0,41.5991,41.6631,41.5991,41.6448,165209.0
2020-01-23 10:40:00,45.51,45.51,45.3,45.31,166249.0,41.654,41.654,41.4618,41.4709,166249.0
2020-01-23 10:50:00,45.31,45.4,45.3,45.32,83984.0,41.4709,41.5533,41.4618,41.4801,83984.0
2020-01-23 11:00:00,45.33,45.37,45.28,45.31,45597.0,41.4892,41.5259,41.4435,41.4709,45597.0
2020-01-23 11:10:00,45.3,45.31,45.2,45.22,34222.0,41.4618,41.4709,41.3703,41.3886,34222.0
2020-01-23 11:20:00,45.21,45.28,45.19,45.22,26844.0,41.3794,41.4435,41.3611,41.3886,26844.0
2020-01-23 11:30:00,45.23,45.37,45.23,45.35,70861.0,41.3977,41.5259,41.3977,41.5076,70861.0
2020-01-23 11:40:00,45.35,45.35,45.28,45.28,28858.0,41.5076,41.5076,41.4435,41.4435,28858.0
2020-01-23 11:50:00,45.28,45.34,45.23,45.29,83100.0,41.4435,41.4984,41.3977,41.4526,83100.0
2020-01-23 12:00:00,45.28,45.29,45.23,45.27,29100.0,41.4435,41.4526,41.3977,41.4343,29100.0
2020-01-23 12:10:00,45.26,45.31,45.26,45.29,23430.0,41.4252,41.4709,41.4252,41.4526,23430.0
2020-01-23 12:20:00,45.29,45.32,45.28,45.3,21666.0,41.4526,41.4801,41.4435,41.4618,21666.0
2020-01-23 12:30:00,45.3,45.34,45.28,45.28,30845.0,41.4618,41.4984,41.4435,41.4435,30845.0
2020-01-23 12:40:00,45.28,45.28,45.24,45.26,12359.0,41.4435,41.4435,41.4069,41.4252,12359.0
2020-01-23 12:50:00,45.27,45.31,45.26,45.29,21641.0,41.4343,41.4709,41.4252,41.4526,21641.0
2020-01-23 13:00:00,45.31,45.37,45.29,45.35,11062.0,41.4709,41.5259,41.4526,41.5076,11062.0
2020-01-23 13:10:00,45.38,45.38,45.33,45.36,12280.0,41.535,41.535,41.4892,41.5167,12280.0
2020-01-23 13:20:00,45.36,45.5,45.36,45.45,196946.0,41.5167,41.6448,41.5167,41.5991,196946.0
2020-01-23 13:30:00,45.44,45.46,45.42,45.43,29075.0,41.5899,41.6082,41.5716,41.5808,29075.0
2020-01-23 13:40:00,45.44,45.5,45.43,45.48,16674.0,41.5899,41.6448,41.5808,41.6265,16674.0
2020-01-23 13:50:00,45.48,45.5,45.46,45.48,11493.0,41.6265,41.6448,41.6082,41.6265,11493.0
2020-01-23 14:00:00,45.49,45.55,45.48,45.53,42435.0,41.6357,41.6906,41.6265,41.6723,42435.0
2020-01-23 14:10:00,45.53,45.55,45.5,45.55,30994.0,41.6723,41.6906,41.6448,41.6906,30994.0
2020-01-23 14:20:00,45.55,45.59,45.52,45.52,26803.0,41.6906,41.7272,41.6631,41.6631,26803.0
2020-01-23 14:30:00,45.53,45.58,45.53,45.55,23028.0,41.6723,41.7181,41.6723,41.6906,23028.0
2020-01-23 14:40:00,45.55,45.55,45.49,45.5,63881.0,41.6906,41.6906,41.6357,41.6448,63881.0
2020-01-23 14:50:00,45.5,45.54,45.49,45.54,433969.0,41.6448,41.6815,41.6357,41.6815,433969.0
2020-01-23 15:00:00,45.53,45.54,45.46,45.5,254169.0,41.6723,41.6815,41.6082,41.6448,254169.0
2020-01-23 15:10:00,45.5,45.51,45.48,45.5,127420.0,41.6448,41.654,41.6265,41.6448,127420.0
2020-01-23 15:20:00,45.5,45.54,45.5,45.51,619651.0,41.6448,41.6815,41.6448,41.654,619651.0
2020-01-23 15:30:00,45.5,45.55,45.48,45.48,539610.0,41.6448,41.6906,41.6265,41.6265,539610.0
2020-01-23 15:40:00,45.48,45.51,45.47,45.51,281882.0,41.6265,41.654,41.6174,41.654,281882.0
2020-01-23 15:50:00,45.51,45.51,45.42,45.44,178143.0,41.654,41.654,41.5716,41.5899,178143.0
2020-01-24 09:30:00,45.56,45.58,45.28,45.28,259564.0,41.6998,41.7181,41.4435,41.4435,259564.0
2020-01-24 09:40:00,45.26,45.36,45.22,45.27,72890.0,41.4252,41.5167,41.3886,41.4343,72890.0
2020-01-24 09:50:00,45.27,45.38,45.2,45.38,61359.0,41.4343,41.535,41.3703,41.535,61359.0
2020-01-24 10:00:00,45.38,45.38,45.24,45.29,83736.0,41.535,41.535,41.4069,41.4526,83736.0
2020-01-24 10:10:00,45.3,45.37,45.25,45.27,49147.0,41.4618,41.5259,41.416,41.4343,49147.0
2020-01-24 10:20:00,45.27,45.29,45.17,45.17,142635.0,41.4343,41.4526,41.3428,41.3428,142635.0
2020-01-24 10:30:00,45.16,45.16,45.06,45.11,134714.0,41.3336,41.3336,41.2421,41.2879,134714.0
2020-01-24 10:40:00,45.11,45.11,44.91,44.91,437985.0,41.2879,41.2879,41.1048,41.1048,437985.0
2020-01-24 10:50:00,44.91,45.06,44.9,45.04,93506.0,41.1048,41.2421,41.0957,41.2238,93506.0
2020-01-24 11:00:00,45.03,45.11,45.01,45.1,79647.0,41.2147,41.2879,41.1964,41.2787,79647.0
2020-01-24 11:10:00,45.1,45.12,44.96,45.0,132706.0,41.2787,41.297,41.1506,41.1872,132706.0
2020-01-24 11:20:00,44.99,45.02,44.9,44.95,344569.0,41.1781,41.2055,41.0957,41.1414,344569.0
2020-01-24 11:30:00,44.95,45.01,44.88,45.0,103736.0,41.1414,41.1964,41.0774,41.1872,103736.0
2020-01-24 11:40:00,45.0,45.01,44.88,44.92,108646.0,41.1872,41.1964,41.0774,41.114,108646.0
2020-01-24 11:50:00,44.92,44.95,44.87,44.91,70819.0,41.114,41.1414,41.0682,41.1048,70819.0
2020-01-24 12:00:00,44.91,44.91,44.8,44.8,107956.0,41.1048,41.1048,41.0042,41.0042,107956.0
2020-01-24 12:10:00,44.81,44.84,44.73,44.75,61842.0,41.0133,41.0408,40.9401,40.9584,61842.0
2020-01-24 12:20:00,44.75,44.84,44.73,44.83,206676.0,40.9584,41.0408,40.9401,41.0316,206676.0
2020-01-24 12:30:00,44.84,44.99,44.83,44.97,72685.0,41.0408,41.1781,41.0316,41.1597,72685.0
2020-01-24 12:40:00,44.97,45.03,44.96,45.02,148104.0,41.1597,41.2147,41.1506,41.2055,148104.0
2020-01-24 12:50:00,45.01,45.03,44.92,44.97,81630.0,41.1964,41.2147,41.114,41.1597,81630.0
2020-01-24 13:00:00,44.96,44.96,44.85,44.93,105692.0,41.1506,41.1506,41.0499,41.1231,105692.0
2020-01-24 13:10:00,44.93,44.93,44.81,44.82,122019.0,41.1231,41.1231,41.0133,41.0225,122019.0
2020-01-24 13:20:00,44.82,44.9,44.79,44.81,108883.0,41.0225,41.0957,40.995,41.0133,108883.0
2020-01-24 13:30:00,44.81,44.82,44.75,44.8,91233.0,41.0133,41.0225,40.9584,41.0042,91233.0
2020-01-24 13:40:00,44.79,44.79,44.7,44.7,97838.0,40.995,40.995,40.9126,40.9126,97838.0
2020-01-24 13:50:00,44.71,44.74,44.68,44.73,196168.0,40.9218,40.9492,40.8943,40.9401,196168.0
2020-01-24 14:00:00,44.73,44.75,44.65,44.75,88768.0,40.9401,40.9584,40.8669,40.9584,88768.0
2020-01-24 14:10:00,44.74,44.74,44.61,44.62,80222.0,40.9492,40.9492,40.8303,40.8394,80222.0
2020-01-24 14:20:00,44.62,44.71,44.59,44.6,148903.0,40.8394,40.9218,40.8119,40.8211,148903.0
2020-01-24 14:30:00,44.61,44.75,44.6,44.71,75197.0,40.8303,40.9584,40.8211,40.9218,75197.0
2020-01-24 14:40:00,44.72,44.73,44.6,44.67,74462.0,40.9309,40.9401,40.8211,40.8852,74462.0
2020-01-24 14:50:00,44.67,44.88,44.66,44.88,157948.0,40.8852,41.0774,40.876,41.0774,157948.0
2020-01-24 15:00:00,44.87,44.95,44.85,44.92,53154.0,41.0682,41.1414,41.0499,41.114,53154.0
2020-01-24 15:10:00,44.92,44.97,44.89,44.95,48608.0,41.114,41.1597,41.0865,41.1414,48608.0
2020-01-24 15:20:00,44.94,44.97,44.91,44.94,75362.0,41.1323,41.1597,41.1048,41.1323,75362.0
2020-01-24 15:30:00,44.93,44.94,44.82,44.82,145610.0,41.1231,41.1323,41.0225,41.0225,145610.0
2020-01-24 15:40:00,44.82,44.86,44.77,44.84,274201.0,41.0225,41.0591,40.9767,41.0408,274201.0
2020-01-24 15:50:00,44.84,44.89,44.81,44.88,393355.0,41.0408,41.0865,41.0133,41.0774,393355.0
2020-01-27 09:30:00,43.95,44.27,43.42,44.27,736149.0,40.2262,40.5191,39.7411,40.5191,736149.0
2020-01-27 09:40:00,44.27,44.37,44.15,44.34,184265.0,40.5191,40.6106,40.4092,40.5831,184265.0
2020-01-27 09:50:00,44.34,44.41,44.25,44.37,248225.0,40.5831,40.6472,40.5008,40.6106,248225.0
2020-01-27 10:00:00,44.35,44.36,44.21,44.34,312817.0,40.5923,40.6014,40.4641,40.5831,312817.0
2020-01-27 10:10:00,44.34,44.38,44.23,44.29,112635.0,40.5831,40.6197,40.4824,40.5374,112635.0
2020-01-27 10:20:00,44.28,44.5,44.27,44.47,77719.0,40.5282,40.7296,40.5191,40.7021,77719.0
2020-01-27 10:30:00,44.48,44.51,44.29,44.41,210380.0,40.7113,40.7387,40.5374,40.6472,210380.0
2020-01-27 10:40:00,44.41,44.41,44.29,44.33,223432.0,40.6472,40.6472,40.5374,40.574,223432.0
2020-01-27 10:50:00,44.33,44.37,44.25,44.36,49792.0,40.574,40.6106,40.5008,40.6014,49792.0
2020-01-27 11:00:00,44.35,44.43,44.34,44.35,169549.0,40.5923,40.6655,40.5831,40.5923,169549.0
2020-01-27 11:10:00,44.34,44.38,44.31,44.33,149709.0,40.5831,40.6197,40.5557,40.574,149709.0
2020-01-27 11:20:00,44.32,44.43,44.31,44.41,100947.0,40.5648,40.6655,40.5557,40.6472,100947.0
2020-01-27 11:30:00,44.41,44.51,44.35,44.51,80177.0,40.6472,40.7387,40.5923,40.7387,80177.0
2020-01-27 11:40:00,44.51,44.54,44.46,44.49,46968.0,40.7387,40.7662,40.693,40.7204,46968.0
2020-01-27 11:50:00,44.49,44.61,44.48,44.6,117270.0,40.7204,40.8303,40.7113,40.8211,117270.0
2020-01-27 12:00:00,44.59,44.62,44.56,44.62,43784.0,40.8119,40.8394,40.7845,40.8394,43784.0
2020-01-27 12:10:00,44.62,44.68,44.57,44.68,58613.0,40.8394,40.8943,40.7936,40.8943,58613.0
2020-01-27 12:20:00,44.67,44.75,44.65,44.67,35865.0,40.8852,40.9584,40.8669,40.8852,35865.0
2020-01-27 12:30:00,44.67,44.7,44.63,44.64,46201.0,40.8852,40.9126,40.8486,40.8577,46201.0
2020-01-27 12:40:00,44.63,44.67,44.62,44.67,63898.0,40.8486,40.8852,40.8394,40.8852,63898.0
2020-01-27 12:50:00,44.67,44.68,44.59,44.64,13380.0,40.8852,40.8943,40.8119,40.8577,13380.0
2020-01-27 13:00:00,44.64,44.73,44.64,44.67,167246.0,40.8577,40.9401,40.8577,40.8852,167246.0
2020-01-27 13:10:00,44.67,44.7,44.64,44.7,15796.0,40.8852,40.9126,40.8577,40.9126,15796.0
2020-01-27 13:20:00,44.7,44.73,44.68,44.69,18359.0,40.9126,40.9401,40.8943,40.9035,18359.0
2020-01-27 13:30:00,44.68,44.71,44.66,44.71,31948.0,40.8943,40.9218,40.876,40.9218,31948.0
2020-01-27 13:40:00,44.71,44.75,44.67,44.72,203198.0,40.9218,40.9584,40.8852,40.9309,203198.0
2020-01-27 13:50:00,44.72,44.72,44.65,44.67,28960.0,40.9309,40.9309,40.8669,40.8852,28960.0
2020-01-27 14:00:00,44.68,44.69,44.61,44.65,29316.0,40.8943,40.9035,40.8303,40.8669,29316.0
2020-01-27 14:10:00,44.65,44.71,44.65,44.67,68975.0,40.8669,40.9218,40.8669,40.8852,68975.0
2020-01-27 14:20:00,44.66,44.66,44.62,44.65,50933.0,40.876,40.876,40.8394,40.8669,50933.0
2020-01-27 14:30:00,44.65,44.65,44.61,44.63,31723.0,40.8669,40.8669,40.8303,40.8486,31723.0
2020-01-27 14:40:00,44.64,44.64,44.57,44.57,30852.0,40.8577,40.8577,40.7936,40.7936,30852.0
2020-01-27 14:50:00,44.56,44.59,44.52,44.56,95725.0,40.7845,40.8119,40.7479,40.7845,95725.0
2020-01-27 15:00:00,44.56,44.58,44.54,44.56,31517.0,40.7845,40.8028,40.7662,40.7845,31517.0
2020-01-27 15:10:00,44.56,44.61,44.51,44.6,36923.0,40.7845,40.8303,40.7387,40.8211,36923.0
2020-01-27 15:20:00,44.59,44.6,44.54,44.55,93273.0,40.8119,40.8211,40.7662,40.7753,93273.0
2020-01-27 15:30:00,44.54,44.56,44.49,44.56,61708.0,40.7662,40.7845,40.7204,40.7845,61708.0
2020-01-27 15:40:00,44.56,44.56,44.48,44.5,215069.0,40.7845,40.7845,40.7113,40.7296,215069.0
2020-01-27 15:50:00,44.49,44.54,44.44,44.46,403397.0,40.7204,40.7662,40.6747,40.693,403397.0
2020-01-28 09:30:00,44.67,44.81,44.52,44.54,93798.0,40.8852,41.0133,40.7479,40.7662,93798.0
2020-01-28 09:40:00,44.54,44.54,44.38,44.46,30556.0,40.7662,40.7662,40.6197,40.693,30556.0
2020-01-28 09:50:00,44.46,44.55,44.41,44.47,53347.0,40.693,40.7753,40.6472,40.7021,53347.0
2020-01-28 10:00:00,44.49,44.62,44.47,44.57,99915.0,40.7204,40.8394,40.7021,40.7936,99915.0
2020-01-28 10:10:00,44.56,44.74,44.54,44.7,455991.0,40.7845,40.9492,40.7662,40.9126,455991.0
2020-01-28 10:20:00,44.7,44.81,44.66,44.76,136293.0,40.9126,41.0133,40.876,40.9675,136293.0
2020-01-28 10:30:00,44.75,44.78,44.69,44.73,82066.0,40.9584,40.9858,40.9035,40.9401,82066.0
2020-01-28 10:40:00,44.73,44.77,44.69,44.7,57118.0,40.9401,40.9767,40.9035,40.9126,57118.0
2020-01-28 10:50:00,44.7,44.72,44.6,44.66,70154.0,40.9126,40.9309,40.8211,40.876,70154.0
2020-01-28 11:00:00,44.66,44.69,44.59,44.6,65197.0,40.876,40.9035,40.8119,40.8211,65197.0
2020-01-28 11:10:00,44.6,44.67,44.6,44.66,69620.0,40.8211,40.8852,40.8211,40.876,69620.0
2020-01-28 11:20:00,44.65,44.73,44.62,44.69,50556.0,40.8669,40.9401,40.8394,40.9035,50556.0
2020-01-28 11:30:00,44.68,44.71,44.67,44.7,28239.0,40.8943,40.9218,40.8852,40.9126,28239.0
2020-01-28 11:40:00,44.69,44.7,44.62,44.63,59487.0,40.9035,40.9126,40.8394,40.8486,59487.0
2020-01-28 11:50:00,44.64,44.74,44.64,44.72,22912.0,40.8577,40.9492,40.8577,40.9309,22912.0
2020-01-28 12:00:00,44.73,44.76,44.7,44.75,13778.0,40.9401,40.9675,40.9126,40.9584,13778.0
2020-01-28 12:10:00,44.75,44.78,44.72,44.78,28012.0,40.9584,40.9858,40.9309,40.9858,28012.0
2020-01-28 12:20:00,44.78,44.78,44.72,44.75,50072.0,40.9858,40.9858,40.9309,40.9584,50072.0
2020-01-28 12:30:00,44.75,44.77,44.73,44.74,35722.0,40.9584,40.9767,40.9401,40.9492,35722.0
2020-01-28 12:40:00,44.74,44.81,44.73,44.8,23313.0,40.9492,41.0133,40.9401,41.0042,23313.0
2020-01-28 12:50:00,44.8,44.88,44.79,44.87,150177.0,41.0042,41.0774,40.995,41.0682,150177.0
2020-01-28 13:00:00,44.86,44.87,44.78,44.8,53025.0,41.0591,41.0682,40.9858,41.0042,53025.0
2020-01-28 13:10:00,44.8,44.84,44.8,44.83,19743.0,41.0042,41.0408,41.0042,41.0316,19743.0
2020-01-28 13:20:00,44.83,44.85,44.81,44.85,22028.0,41.0316,41.0499,41.0133,41.0499,22028.0
2020-01-28 13:30:00,44.84,44.85,44.78,44.8,24669.0,41.0408,41.0499,40.9858,41.0042,24669.0
2020-01-28 13:40:00,44.8,44.84,44.8,44.81,14041.0,41.0042,41.0408,41.0042,41.0133,14041.0
2020-01-28 13:50:00,44.81,44.86,44.8,44.85,21614.0,41.0133,41.0591,41.0042,41.0499,21614.0
2020-01-28 14:00:00,44.85,44.87,44.84,44.84,27850.0,41.0499,41.0682,41.0408,41.0408,27850.0
2020-01-28 14:10:00,44.85,44.89,44.83,44.86,29028.0,41.0499,41.0865,41.0316,41.0591,29028.0
2020-01-28 14:20:00,44.85,44.85,44.79,44.8,25453.0,41.0499,41.0499,40.995,41.0042,25453.0
2020-01-28 14:30:00,44.8,44.86,44.8,44.82,20655.0,41.0042,41.0591,41.0042,41.0225,20655.0
2020-01-28 14:40:00,44.83,44.85,44.8,44.8,17162.0,41.0316,41.0499,41.0042,41.0042,17162.0
2020-01-28 14:50:00,44.8,44.81,44.73,44.74,132425.0,41.0042,41.0133,40.9401,40.9492,132425.0
2020-01-28 15:00:00,44.75,44.76,44.72,44.73,16682.0,40.9584,40.9675,40.9309,40.9401,16682.0
2020-01-28 15:10:00,44.73,44.77,44.72,44.76,96441.0,40.9401,40.9767,40.9309,40.9675,96441.0
2020-01-28 15:20:00,44.76,44.81,44.75,44.8,87742.0,40.9675,41.0133,40.9584,41.0042,87742.0
2020-01-28 15:30:00,44.8,44.82,44.75,44.75,93805.0,41.0042,41.0225,40.9584,40.9584,93805.0
2020-01-28 15:40:00,44.75,44.77,44.73,44.76,189077.0,40.9584,40.9767,40.9401,40.9675,189077.0
2020-01-28 15:50:00,44.77,44.77,44.72,44.74,176465.0,40.9767,40.9767,40.9309,40.9492,176465.0
2020-01-29 09:30:00,44.81,45.15,44.81,45.0,103120.0,41.0133,41.3245,41.0133,41.1872,103120.0
2020-01-29 09:40:00,44.99,45.1,44.99,45.0,66333.0,41.1781,41.2787,41.1781,41.1872,66333.0
2020-01-29 09:50:00,44.99,45.02,44.8,44.8,147550.0,41.1781,41.2055,41.0042,41.0042,147550.0
2020-01-29 10:00:00,44.8,44.81,44.63,44.66,161112.0,41.0042,41.0133,40.8486,40.876,161112.0
2020-01-29 10:10:00,44.66,44.83,44.62,44.77,113687.0,40.876,41.0316,40.8394,40.9767,113687.0
2020-01-29 10:20:00,44.77,44.95,44.77,44.91,71461.0,40.9767,41.1414,40.9767,41.1048,71461.0
2020-01-29 10:30:00,44.92,44.93,44.78,44.89,44790.0,41.114,41.1231,40.9858,41.0865,44790.0
2020-01-29 10:40:00,44.89,44.93,44.8,44.85,77237.0,41.0865,41.1231,41.0042,41.0499,77237.0
2020-01-29 10:50:00,44.86,44.95,44.86,44.93,42160.0,41.0591,41.1414,41.0591,41.1231,42160.0
2020-01-29 11:00:00,44.93,44.98,44.89,44.92,46905.0,41.1231,41.1689,41.0865,41.114,46905.0
2020-01-29 11:10:00,44.92,44.96,44.88,44.89,32429.0,41.114,41.1506,41.0774,41.0865,32429.0
2020-01-29 11:20:00,44.89,44.96,44.87,44.92,20816.0,41.0865,41.1506,41.0682,41.114,20816.0
2020-01-29 11:30:00,44.92,44.94,44.85,44.86,20273.0,41.114,41.1323,41.0499,41.0591,20273.0
2020-01-29 11:40:00,44.86,44.87,44.81,44.84,31729.0,41.0591,41.0682,41.0133,41.0408,31729.0
2020-01-29 11:50:00,44.83,44.86,44.81,44.82,17335.0,41.0316,41.0591,41.0133,41.0225,17335.0
2020-01-29 12:00:00,44.82,44.84,44.79,44.79,13362.0,41.0225,41.0408,40.995,40.995,13362.0
2020-01-29 12:10:00,44.78,44.84,44.77,44.83,23906.0,40.9858,41.0408,40.9767,41.0316,23906.0
2020-01-29 12:20:00,44.83,44.84,44.8,44.84,9312.0,41.0316,41.0408,41.0042,41.0408,9312.0
2020-01-29 12:30:00,44.84,44.85,44.78,44.82,10889.0,41.0408,41.0499,40.9858,41.0225,10889.0
2020-01-29 12:40:00,44.81,44.82,44.79,44.82,9165.0,41.0133,41.0225,40.995,41.0225,9165.0
2020-01-29 12:50:00,44.83,44.84,44.77,44.78,12647.0,41.0316,41.0408,40.9767,40.9858,12647.0
2020-01-29 13:00:00,44.78,44.82,44.77,44.78,10031.0,40.9858,41.0225,40.9767,40.9858,10031.0
2020-01-29 13:10:00,44.79,44.85,44.79,44.83,19166.0,40.995,41.0499,40.995,41.0316,19166.0
2020-01-29 13:20:00,44.84,44.86,44.78,44.79,14386.0,41.0408,41.0591,40.9858,40.995,14386.0
2020-01-29 13:30:00,44.79,44.82,44.78,44.78,15027.0,40.995,41.0225,40.9858,40.9858,15027.0
2020-01-29 13:40:00,44.77,44.83,44.77,44.82,7900.0,40.9767,41.0316,40.9767,41.0225,7900.0
2020-01-29 13:50:00,44.81,44.85,44.78,44.85,13775.0,41.0133,41.0499,40.9858,41.0499,13775.0
2020-01-29 14:00:00,44.86,44.94,44.83,44.87,48316.0,41.0591,41.1323,41.0316,41.0682,48316.0
2020-01-29 14:10:00,44.87,44.9,44.85,44.87,34254.0,41.0682,41.0957,41.0499,41.0682,34254.0
2020-01-29 14:20:00,44.88,44.91,44.79,44.84,58241.0,41.0774,41.1048,40.995,41.0408,58241.0
2020-01-29 14:30:00,44.84,44.9,44.83,44.9,24090.0,41.0408,41.0957,41.0316,41.0957,24090.0
2020-01-29 14:40:00,44.89,44.9,44.82,44.83,50892.0,41.0865,41.0957,41.0225,41.0316,50892.0
2020-01-29 14:50:00,44.84,44.85,44.8,44.8,19717.0,41.0408,41.0499,41.0042,41.0042,19717.0
2020-01-29 15:00:00,44.81,44.81,44.73,44.8,18775.0,41.0133,41.0133,40.9401,41.0042,18775.0
2020-01-29 15:10:00,44.8,44.8,44.7,44.72,35449.0,41.0042,41.0042,40.9126,40.9309,35449.0
2020-01-29 15:20:00,44.72,44.77,44.67,44.76,34270.0,40.9309,40.9767,40.8852,40.9675,34270.0
2020-01-29 15:30:00,44.75,44.78,44.72,44.73,48365.0,40.9584,40.9858,40.9309,40.9401,48365.0
2020-01-29 15:40:00,44.72,44.73,44.68,44.71,84839.0,40.9309,40.9401,40.8943,40.9218,84839.0
2020-01-29 15:50:00,44.7,44.71,44.61,44.61,265029.0,40.9126,40.9218,40.8303,40.8303,265029.0
2020-01-30 09:30:00,44.22,44.43,44.05,44.33,214844.0,40.4733,40.6655,40.3177,40.574,214844.0
2020-01-30 09:40:00,44.33,44.5,44.28,44.44,107276.0,40.574,40.7296,40.5282,40.6747,107276.0
2020-01-30 09:50:00,44.44,44.45,44.27,44.29,31725.0,40.6747,40.6838,40.5191,40.5374,31725.0
2020-01-30 10:00:00,44.29,44.42,44.24,44.41,71680.0,40.5374,40.6563,40.4916,40.6472,71680.0
2020-01-30 10:10:00,44.41,44.41,44.23,44.25,58311.0,40.6472,40.6472,40.4824,40.5008,58311.0
2020-01-30 10:20:00,44.25,44.35,44.23,44.34,94872.0,40.5008,40.5923,40.4824,40.5831,94872.0
2020-01-30 10:30:00,44.34,44.34,44.25,44.25,73502.0,40.5831,40.5831,40.5008,40.5008,73502.0
2020-01-30 10:40:00,44.25,44.26,44.16,44.19,41585.0,40.5008,40.5099,40.4184,40.4458,41585.0
2020-01-30 10:50:00,44.18,44.19,44.03,44.07,146436.0,40.4367,40.4458,40.2994,40.336,146436.0
2020-01-30 11:00:00,44.06,44.16,44.06,44.09,148952.0,40.3269,40.4184,40.3269,40.3543,148952.0
2020-01-30 11:10:00,44.1,44.23,44.1,44.21,30982.0,40.3635,40.4824,40.3635,40.4641,30982.0
2020-01-30 11:20:00,44.23,44.28,44.22,44.25,32129.0,40.4824,40.5282,40.4733,40.5008,32129.0
2020-01-30 11:30:00,44.25,44.26,44.18,44.24,34475.0,40.5008,40.5099,40.4367,40.4916,34475.0
2020-01-30 11:40:00,44.24,44.31,44.21,44.28,55237.0,40.4916,40.5557,40.4641,40.5282,55237.0
2020-01-30 11:50:00,44.29,44.34,44.25,44.25,61039.0,40.5374,40.5831,40.5008,40.5008,61039.0
2020-01-30 12:00:00,44.25,44.27,44.18,44.19,31041.0,40.5008,40.5191,40.4367,40.4458,31041.0
2020-01-30 12:10:00,44.19,44.21,44.13,44.16,80513.0,40.4458,40.4641,40.3909,40.4184,80513.0
2020-01-30 12:20:00,44.16,44.17,44.05,44.07,21378.0,40.4184,40.4275,40.3177,40.336,21378.0
2020-01-30 12:30:00,44.06,44.09,43.97,43.99,40994.0,40.3269,40.3543,40.2445,40.2628,40994.0
2020-01-30 12:40:00,43.98,44.02,43.96,43.99,214213.0,40.2536,40.2902,40.2353,40.2628,214213.0
2020-01-30 12:50:00,43.99,44.07,43.99,44.01,121002.0,40.2628,40.336,40.2628,40.2811,121002.0
2020-01-30 13:00:00,44.02,44.03,43.97,43.98,25149.0,40.2902,40.2994,40.2445,40.2536,25149.0
2020-01-30 13:10:00,43.98,44.02,43.95,43.95,27797.0,40.2536,40.2902,40.2262,40.2262,27797.0
2020-01-30 13:20:00,43.95,44.03,43.94,44.01,52988.0,40.2262,40.2994,40.217,40.2811,52988.0
2020-01-30 13:30:00,44.01,44.07,43.97,44.04,78535.0,40.2811,40.336,40.2445,40.3085,78535.0
2020-01-30 13:40:00,44.04,44.06,44.02,44.02,108277.0,40.3085,40.3269,40.2902,40.2902,108277.0
2020-01-30 13:50:00,44.02,44.05,43.99,44.02,39871.0,40.2902,40.3177,40.2628,40.2902,39871.0
2020-01-30 14:00:00,44.02,44.06,44.0,44.06,61792.0,40.2902,40.3269,40.2719,40.3269,61792.0
2020-01-30 14:10:00,44.06,44.09,44.04,44.07,23897.0,40.3269,40.3543,40.3085,40.336,23897.0
2020-01-30 14:20:00,44.07,44.08,44.05,44.05,74601.0,40.336,40.3452,40.3177,40.3177,74601.0
2020-01-30 14:30:00,44.05,44.05,43.99,44.03,85180.0,40.3177,40.3177,40.2628,40.2994,85180.0
2020-01-30 14:40:00,44.02,44.22,44.01,44.16,220520.0,40.2902,40.4733,40.2811,40.4184,220520.0
2020-01-30 14:50:00,44.16,44.25,44.12,44.21,49786.0,40.4184,40.5008,40.3818,40.4641,49786.0
2020-01-30 15:00:00,44.22,44.29,44.19,44.2,55981.0,40.4733,40.5374,40.4458,40.455,55981.0
2020-01-30 15:10:00,44.19,44.28,44.18,44.27,45023.0,40.4458,40.5282,40.4367,40.5191,45023.0
2020-01-30 15:20:00,44.27,44.34,44.22,44.26,61823.0,40.5191,40.5831,40.4733,40.5099,61823.0
2020-01-30 15:30:00,44.26,44.28,44.22,44.25,121614.0,40.5099,40.5282,40.4733,40.5008,121614.0
2020-01-30 15:40:00,44.25,44.37,44.24,44.34,192276.0,40.5008,40.6106,40.4916,40.5831,192276.0
2020-01-30 15:50:00,44.34,44.38,44.3,44.36,336940.0,40.5831,40.6197,40.5465,40.6014,336940.0
2020-01-31 09:30:00,44.21,44.23,43.86,43.94,156216.0,40.4641,40.4824,40.1438,40.217,156216.0
2020-01-31 09:40:00,43.93,43.93,43.66,43.77,300236.0,40.2079,40.2079,39.9607,40.0614,300236.0
2020-01-31 09:50:00,43.77,43.79,43.62,43.74,346546.0,40.0614,40.0797,39.9241,40.034,346546.0
2020-01-31 10:00:00,43.73,43.75,43.5,43.52,143459.0,40.0248,40.0431,39.8143,39.8326,143459.0
2020-01-31 10:10:00,43.51,43.57,43.38,43.51,428189.0,39.8235,39.8784,39.7045,39.8235,428189.0
2020-01-31 10:20:00,43.5,43.61,43.48,43.48,314172.0,39.8143,39.915,39.796,39.796,314172.0
2020-01-31 10:30:00,43.47,43.54,43.44,43.44,164542.0,39.7868,39.8509,39.7594,39.7594,164542.0
2020-01-31 10:40:00,43.44,43.49,43.4,43.42,149264.0,39.7594,39.8051,39.7228,39.7411,149264.0
2020-01-31 10:50:00,43.42,43.43,43.34,43.37,100833.0,39.7411,39.7502,39.6679,39.6953,100833.0
2020-01-31 11:00:00,43.37,43.4,43.27,43.27,137816.0,39.6953,39.7228,39.6038,39.6038,137816.0
2020-01-31 11:10:00,43.27,43.34,43.16,43.27,128093.0,39.6038,39.6679,39.5031,39.6038,128093.0
2020-01-31 11:20:00,43.26,43.28,43.17,43.2,88398.0,39.5946,39.6129,39.5123,39.5397,88398.0
2020-01-31 11:30:00,43.2,43.34,43.18,43.26,86223.0,39.5397,39.6679,39.5214,39.5946,86223.0
2020-01-31 11:40:00,43.25,43.4,43.25,43.39,108391.0,39.5855,39.7228,39.5855,39.7136,108391.0
2020-01-31 11:50:00,43.38,43.43,43.33,43.42,58658.0,39.7045,39.7502,39.6587,39.7411,58658.0
2020-01-31 12:00:00,43.42,43.47,43.34,43.35,107557.0,39.7411,39.7868,39.6679,39.677,107557.0
2020-01-31 12:10:00,43.34,43.37,43.27,43.31,79221.0,39.6679,39.6953,39.6038,39.6404,79221.0
2020-01-31 12:20:00,43.31,43.33,43.24,43.29,109561.0,39.6404,39.6587,39.5763,39.6221,109561.0
2020-01-31 12:30:00,43.29,43.29,43.1,43.11,95871.0,39.6221,39.6221,39.4482,39.4573,95871.0
2020-01-31 12:40:00,43.1,43.19,43.07,43.13,234365.0,39.4482,39.5306,39.4207,39.4756,234365.0
2020-01-31 12:50:00,43.12,43.2,43.07,43.13,149994.0,39.4665,39.5397,39.4207,39.4756,149994.0
2020-01-31 13:00:00,43.13,43.24,43.12,43.2,436092.0,39.4756,39.5763,39.4665,39.5397,436092.0
2020-01-31 13:10:00,43.2,43.2,43.09,43.12,122386.0,39.5397,39.5397,39.439,39.4665,122386.0
2020-01-31 13:20:00,43.11,43.13,43.06,43.11,150279.0,39.4573,39.4756,39.4116,39.4573,150279.0
2020-01-31 13:30:00,43.11,43.14,43.05,43.08,143011.0,39.4573,39.4848,39.4024,39.4299,143011.0
2020-01-31 13:40:00,43.08,43.15,43.07,43.14,182832.0,39.4299,39.494,39.4207,39.4848,182832.0
2020-01-31 13:50:00,43.14,43.17,43.09,43.15,65001.0,39.4848,39.5123,39.439,39.494,65001.0
2020-01-31 14:00:00,43.15,43.18,43.1,43.1,131569.0,39.494,39.5214,39.4482,39.4482,131569.0
2020-01-31 14:10:00,43.11,43.15,43.1,43.15,117370.0,39.4573,39.494,39.4482,39.494,117370.0
2020-01-31 14:20:00,43.15,43.16,43.07,43.14,122166.0,39.494,39.5031,39.4207,39.4848,122166.0
2020-01-31 14:30:00,43.14,43.25,43.12,43.2,128601.0,39.4848,39.5855,39.4665,39.5397,128601.0
2020-01-31 14:40:00,43.2,43.21,43.1,43.1,96329.0,39.5397,39.5489,39.4482,39.4482,96329.0
2020-01-31 14:50:00,43.09,43.16,43.08,43.13,98501.0,39.439,39.5031,39.4299,39.4756,98501.0
2020-01-31 15:00:00,43.13,43.14,43.04,43.05,80026.0,39.4756,39.4848,39.3933,39.4024,80026.0
2020-01-31 15:10:00,43.06,43.06,42.99,43.04,199843.0,39.4116,39.4116,39.3475,39.3933,199843.0
2020-01-31 15:20:00,43.04,43.08,43.0,43.02,157972.0,39.3933,39.4299,39.3567,39.375,157972.0
2020-01-31 15:30:00,43.01,43.02,42.92,42.93,191301.0,39.3658,39.375,39.2834,39.2926,191301.0
2020-01-31 15:40:00,42.93,43.09,42.9,43.02,716784.0,39.2926,39.439,39.2651,39.375,716784.0
2020-01-31 15:50:00,43.02,43.1,43.0,43.06,1247259.0,39.375,39.4482,39.3567,39.4116,1247259.0
2020-02-03 09:30:00,43.3,43.52,43.21,43.46,232923.0,39.6312,39.8326,39.5489,39.7777,232923.0
2020-02-03 09:40:00,43.46,43.69,43.46,43.57,108722.0,39.7777,39.9882,39.7777,39.8784,108722.0
2020-02-03 09:50:00,43.58,43.61,43.52,43.59,88046.0,39.8875,39.915,39.8326,39.8967,88046.0
2020-02-03 10:00:00,43.59,43.83,43.58,43.68,113228.0,39.8967,40.1163,39.8875,39.979,113228.0
2020-02-03 10:10:00,43.68,43.8,43.68,43.75,91890.0,39.979,40.0889,39.979,40.0431,91890.0
2020-02-03 10:20:00,43.75,43.91,43.73,43.91,92778.0,40.0431,40.1896,40.0248,40.1896,92778.0
2020-02-03 10:30:00,43.9,43.93,43.86,43.91,93978.0,40.1804,40.2079,40.1438,40.1896,93978.0
2020-02-03 10:40:00,43.91,43.91,43.83,43.84,100078.0,40.1896,40.1896,40.1163,40.1255,100078.0
2020-02-03 10:50:00,43.83,43.85,43.79,43.84,42828.0,40.1163,40.1346,40.0797,40.1255,42828.0
2020-02-03 11:00:00,43.84,43.93,43.84,43.92,121622.0,40.1255,40.2079,40.1255,40.1987,121622.0
2020-02-03 11:10:00,43.92,43.93,43.74,43.77,145493.0,40.1987,40.2079,40.034,40.0614,145493.0
2020-02-03 11:20:00,43.78,43.81,43.75,43.75,63381.0,40.0706,40.098,40.0431,40.0431,63381.0
2020-02-03 11:30:00,43.74,43.76,43.67,43.71,40058.0,40.034,40.0523,39.9699,40.0065,40058.0
2020-02-03 11:40:00,43.71,43.73,43.59,43.63,212514.0,40.0065,40.0248,39.8967,39.9333,212514.0
2020-02-03 11:50:00,43.62,43.68,43.58,43.67,63020.0,39.9241,39.979,39.8875,39.9699,63020.0
2020-02-03 12:00:00,43.66,43.71,43.62,43.68,40921.0,39.9607,40.0065,39.9241,39.979,40921.0
2020-02-03 12:10:00,43.68,43.79,43.66,43.78,52991.0,39.979,40.0797,39.9607,40.0706,52991.0
2020-02-03 12:20:00,43.78,43.83,43.76,43.76,74227.0,40.0706,40.1163,40.0523,40.0523,74227.0
2020-02-03 12:30:00,43.76,43.76,43.69,43.73,31337.0,40.0523,40.0523,39.9882,40.0248,31337.0
2020-02-03 12:40:00,43.74,43.74,43.68,43.74,26131.0,40.034,40.034,39.979,40.034,26131.0
2020-02-03 12:50:00,43.74,43.76,43.74,43.74,12240.0,40.034,40.0523,40.034,40.034,12240.0
2020-02-03 13:00:00,43.74,43.75,43.64,43.65,26088.0,40.034,40.0431,39.9424,39.9516,26088.0
2020-02-03 13:10:00,43.65,43.65,43.56,43.63,58862.0,39.9516,39.9516,39.8692,39.9333,58862.0
2020-02-03 13:20:00,43.63,43.67,43.62,43.62,35650.0,39.9333,39.9699,39.9241,39.9241,35650.0
2020-02-03 13:30:00,43.62,43.69,43.56,43.68,32743.0,39.9241,39.9882,39.8692,39.979,32743.0
2020-02-03 13:40:00,43.67,43.69,43.62,43.69,30595.0,39.9699,39.9882,39.9241,39.9882,30595.0
2020-02-03 13:50:00,43.68,43.71,43.63,43.69,25667.0,39.979,40.0065,39.9333,39.9882,25667.0
2020-02-03 14:00:00,43.69,43.7,43.65,43.67,25775.0,39.9882,39.9974,39.9516,39.9699,25775.0
2020-02-03 14:10:00,43.66,43.68,43.63,43.68,27253.0,39.9607,39.979,39.9333,39.979,27253.0
2020-02-03 14:20:00,43.68,43.73,43.66,43.68,49885.0,39.979,40.0248,39.9607,39.979,49885.0
2020-02-03 14:30:00,43.68,43.72,43.64,43.66,44651.0,39.979,40.0157,39.9424,39.9607,44651.0
2020-02-03 14:40:00,43.67,43.74,43.65,43.74,29984.0,39.9699,40.034,39.9516,40.034,29984.0
2020-02-03 14:50:00,43.74,43.75,43.68,43.68,40567.0,40.034,40.0431,39.979,39.979,40567.0
2020-02-03 15:00:00,43.67,43.7,43.65,43.67,31431.0,39.9699,39.9974,39.9516,39.9699,31431.0
2020-02-03 15:10:00,43.67,43.67,43.62,43.65,24716.0,39.9699,39.9699,39.9241,39.9516,24716.0
2020-02-03 15:20:00,43.65,43.69,43.65,43.67,106025.0,39.9516,39.9882,39.9516,39.9699,106025.0
2020-02-03 15:30:00,43.68,43.69,43.65,43.66,73756.0,39.979,39.9882,39.9516,39.9607,73756.0
2020-02-03 15:40:00,43.66,43.68,43.58,43.58,50442.0,39.9607,39.979,39.8875,39.8875,50442.0
2020-02-03 15:50:00,43.57,43.57,43.49,43.51,295909.0,39.8784,39.8784,39.8051,39.8235,295909.0
2020-02-04 09:30:00,44.07,44.28,44.04,44.17,383134.0,40.336,40.5282,40.3085,40.4275,383134.0
2020-02-04 09:40:00,44.15,44.35,44.15,44.32,136973.0,40.4092,40.5923,40.4092,40.5648,136973.0
2020-02-04 09:50:00,44.32,44.32,44.18,44.24,54535.0,40.5648,40.5648,40.4367,40.4916,54535.0
2020-02-04 10:00:00,44.25,44.27,44.14,44.18,168831.0,40.5008,40.5191,40.4001,40.4367,168831.0
2020-02-04 10:10:00,44.18,44.2,44.06,44.11,227191.0,40.4367,40.455,40.3269,40.3726,227191.0
2020-02-04 10:20:00,44.12,44.14,44.06,44.11,370198.0,40.3818,40.4001,40.3269,40.3726,370198.0
2020-02-04 10:30:00,44.12,44.14,44.05,44.1,500570.0,40.3818,40.4001,40.3177,40.3635,500570.0
2020-02-04 10:40:00,44.11,44.12,43.98,43.99,117153.0,40.3726,40.3818,40.2536,40.2628,117153.0
2020-02-04 10:50:00,43.99,44.01,43.94,43.95,106050.0,40.2628,40.2811,40.217,40.2262,106050.0
2020-02-04 11:00:00,43.95,43.96,43.82,43.87,53976.0,40.2262,40.2353,40.1072,40.1529,53976.0
2020-02-04 11:10:00,43.86,43.9,43.83,43.89,72093.0,40.1438,40.1804,40.1163,40.1713,72093.0
2020-02-04 11:20:00,43.9,43.93,43.86,43.86,50625.0,40.1804,40.2079,40.1438,40.1438,50625.0
2020-02-04 11:30:00,43.86,43.9,43.81,43.82,223599.0,40.1438,40.1804,40.098,40.1072,223599.0
2020-02-04 11:40:00,43.82,43.82,43.72,43.79,430407.0,40.1072,40.1072,40.0157,40.0797,430407.0
2020-02-04 11:50:00,43.79,43.84,43.71,43.83,207966.0,40.0797,40.1255,40.0065,40.1163,207966.0
2020-02-04 12:00:00,43.83,43.86,43.82,43.84,68510.0,40.1163,40.1438,40.1072,40.1255,68510.0
2020-02-04 12:10:00,43.85,43.91,43.83,43.89,130225.0,40.1346,40.1896,40.1163,40.1713,130225.0
2020-02-04 12:20:00,43.9,43.97,43.89,43.95,30348.0,40.1804,40.2445,40.1713,40.2262,30348.0
2020-02-04 12:30:00,43.95,43.97,43.92,43.96,27520.0,40.2262,40.2445,40.1987,40.2353,27520.0
2020-02-04 12:40:00,43.97,43.99,43.95,43.95,25166.0,40.2445,40.2628,40.2262,40.2262,25166.0
2020-02-04 12:50:00,43.96,44.0,43.95,43.98,20964.0,40.2353,40.2719,40.2262,40.2536,20964.0
2020-02-04 13:00:00,43.99,44.02,43.98,44.01,23063.0,40.2628,40.2902,40.2536,40.2811,23063.0
2020-02-04 13:10:00,44.01,44.02,43.95,43.96,84916.0,40.2811,40.2902,40.2262,40.2353,84916.0
2020-02-04 13:20:00,43.96,43.99,43.94,43.97,15361.0,40.2353,40.2628,40.217,40.2445,15361.0
2020-02-04 13:30:00,43.97,43.98,43.95,43.96,13822.0,40.2445,40.2536,40.2262,40.2353,13822.0
2020-02-04 13:40:00,43.97,43.99,43.93,43.93,51912.0,40.2445,40.2628,40.2079,40.2079,51912.0
2020-02-04 13:50:00,43.94,43.99,43.91,43.98,31775.0,40.217,40.2628,40.1896,40.2536,31775.0
2020-02-04 14:00:00,43.99,43.99,43.92,43.95,20182.0,40.2628,40.2628,40.1987,40.2262,20182.0
2020-02-04 14:10:00,43.95,43.96,43.89,43.91,84367.0,40.2262,40.2353,40.1713,40.1896,84367.0
2020-02-04 14:20:00,43.91,43.94,43.87,43.89,37245.0,40.1896,40.217,40.1529,40.1713,37245.0
2020-02-04 14:30:00,43.88,44.0,43.87,43.98,106205.0,40.1621,40.2719,40.1529,40.2536,106205.0
2020-02-04 14:40:00,43.99,44.04,43.99,44.02,65216.0,40.2628,40.3085,40.2628,40.2902,65216.0
2020-02-04 14:50:00,44.02,44.02,43.94,43.94,30584.0,40.2902,40.2902,40.217,40.217,30584.0
2020-02-04 15:00:00,43.94,43.94,43.91,43.92,46758.0,40.217,40.217,40.1896,40.1987,46758.0
2020-02-04 15:10:00,43.93,43.97,43.87,43.91,217542.0,40.2079,40.2445,40.1529,40.1896,217542.0
2020-02-04 15:20:00,43.91,43.94,43.9,43.93,54347.0,40.1896,40.217,40.1804,40.2079,54347.0
2020-02-04 15:30:00,43.94,43.96,43.89,43.9,158099.0,40.217,40.2353,40.1713,40.1804,158099.0
2020-02-04 15:40:00,43.9,43.94,43.87,43.91,191574.0,40.1804,40.217,40.1529,40.1896,191574.0
2020-02-04 15:50:00,43.91,43.91,43.83,43.84,509467.0,40.1896,40.1896,40.1163,40.1255,509467.0
2020-02-05 09:30:00,44.27,44.54,44.21,44.39,192868.0,40.5191,40.7662,40.4641,40.6289,192868.0
2020-02-05 09:40:00,44.37,44.46,44.27,44.43,108907.0,40.6106,40.693,40.5191,40.6655,108907.0
2020-02-05 09:50:00,44.42,44.54,44.38,44.42,112120.0,40.6563,40.7662,40.6197,40.6563,112120.0
2020-02-05 10:00:00,44.43,44.56,44.41,44.46,130557.0,40.6655,40.7845,40.6472,40.693,130557.0
2020-02-05 10:10:00,44.47,44.49,44.36,44.37,158190.0,40.7021,40.7204,40.6014,40.6106,158190.0
2020-02-05 10:20:00,44.37,44.5,44.29,44.36,164505.0,40.6106,40.7296,40.5374,40.6014,164505.0
2020-02-05 10:30:00,44.36,44.44,44.3,44.37,111963.0,40.6014,40.6747,40.5465,40.6106,111963.0
2020-02-05 10:40:00,44.36,44.48,44.3,44.46,259046.0,40.6014,40.7113,40.5465,40.693,259046.0
2020-02-05 10:50:00,44.45,44.52,44.41,44.49,145498.0,40.6838,40.7479,40.6472,40.7204,145498.0
2020-02-05 11:00:00,44.48,44.51,44.42,44.51,174152.0,40.7113,40.7387,40.6563,40.7387,174152.0
2020-02-05 11:10:00,44.51,44.66,44.51,44.65,195474.0,40.7387,40.876,40.7387,40.8669,195474.0
2020-02-05 11:20:00,44.64,44.69,44.6,44.63,161571.0,40.8577,40.9035,40.8211,40.8486,161571.0
2020-02-05 11:30:00,44.63,44.64,44.55,44.58,100414.0,40.8486,40.8577,40.7753,40.8028,100414.0
2020-02-05 11:40:00,44.58,44.66,44.5,44.66,116763.0,40.8028,40.876,40.7296,40.876,116763.0
2020-02-05 11:50:00,44.66,44.71,44.64,44.66,163423.0,40.876,40.9218,40.8577,40.876,163423.0
2020-02-05 12:00:00,44.65,44.68,44.61,44.68,45917.0,40.8669,40.8943,40.8303,40.8943,45917.0
2020-02-05 12:10:00,44.68,44.74,44.66,44.74,119106.0,40.8943,40.9492,40.876,40.9492,119106.0
2020-02-05 12:20:00,44.74,44.81,44.73,44.73,110027.0,40.9492,41.0133,40.9401,40.9401,110027.0
2020-02-05 12:30:00,44.73,44.79,44.73,44.77,37510.0,40.9401,40.995,40.9401,40.9767,37510.0
2020-02-05 12:40:00,44.78,44.78,44.73,44.75,24584.0,40.9858,40.9858,40.9401,40.9584,24584.0
2020-02-05 12:50:00,44.76,44.81,44.75,44.79,19993.0,40.9675,41.0133,40.9584,40.995,19993.0
2020-02-05 13:00:00,44.79,44.79,44.7,44.72,32281.0,40.995,40.995,40.9126,40.9309,32281.0
2020-02-05 13:10:00,44.72,44.79,44.71,44.79,64732.0,40.9309,40.995,40.9218,40.995,64732.0
2020-02-05 13:20:00,44.8,44.83,44.77,44.78,19853.0,41.0042,41.0316,40.9767,40.9858,19853.0
2020-02-05 13:30:00,44.78,44.82,44.76,44.79,39857.0,40.9858,41.0225,40.9675,40.995,39857.0
2020-02-05 13:40:00,44.78,44.82,44.77,44.78,128083.0,40.9858,41.0225,40.9767,40.9858,128083.0
2020-02-05 13:50:00,44.78,44.81,44.75,44.77,21967.0,40.9858,41.0133,40.9584,40.9767,21967.0
2020-02-05 14:00:00,44.77,44.8,44.75,44.78,63407.0,40.9767,41.0042,40.9584,40.9858,63407.0
2020-02-05 14:10:00,44.78,44.81,44.74,44.79,102036.0,40.9858,41.0133,40.9492,40.995,102036.0
2020-02-05 14:20:00,44.79,44.85,44.78,44.82,62200.0,40.995,41.0499,40.9858,41.0225,62200.0
2020-02-05 14:30:00,44.82,44.83,44.78,44.82,70488.0,41.0225,41.0316,40.9858,41.0225,70488.0
2020-02-05 14:40:00,44.82,44.85,44.78,44.8,26781.0,41.0225,41.0499,40.9858,41.0042,26781.0
2020-02-05 14:50:00,44.8,44.85,44.78,44.8,57858.0,41.0042,41.0499,40.9858,41.0042,57858.0
2020-02-05 15:00:00,44.79,44.84,44.78,44.79,38709.0,40.995,41.0408,40.9858,40.995,38709.0
2020-02-05 15:10:00,44.79,44.8,44.74,44.79,63658.0,40.995,41.0042,40.9492,40.995,63658.0
2020-02-05 15:20:00,44.79,44.87,44.79,44.87,66835.0,40.995,41.0682,40.995,41.0682,66835.0
2020-02-05 15:30:00,44.86,44.89,44.84,44.87,85727.0,41.0591,41.0865,41.0408,41.0682,85727.0
2020-02-05 15:40:00,44.86,44.93,44.85,44.89,147302.0,41.0591,41.1231,41.0499,41.0865,147302.0
2020-02-05 15:50:00,44.89,44.89,44.79,44.84,629321.0,41.0865,41.0865,40.995,41.0408,629321.0
2020-02-06 09:30:00,44.97,44.99,44.76,44.81,54016.0,41.1597,41.1781,40.9675,41.0133,54016.0
2020-02-06 09:40:00,44.81,44.83,44.55,44.58,410048.0,41.0133,41.0316,40.7753,40.8028,410048.0
2020-02-06 09:50:00,44.57,44.8,44.5,44.79,48915.0,40.7936,41.0042,40.7296,40.995,48915.0
2020-02-06 10:00:00,44.78,44.82,44.71,44.71,65136.0,40.9858,41.0225,40.9218,40.9218,65136.0
2020-02-06 10:10:00,44.7,44.78,44.57,44.57,56232.0,40.9126,40.9858,40.7936,40.7936,56232.0
2020-02-06 10:20:00,44.57,44.63,44.48,44.62,71345.0,40.7936,40.8486,40.7113,40.8394,71345.0
2020-02-06 10:30:00,44.61,44.64,44.55,44.58,49735.0,40.8303,40.8577,40.7753,40.8028,49735.0
2020-02-06 10:40:00,44.59,44.68,44.55,44.61,17150.0,40.8119,40.8943,40.7753,40.8303,17150.0
2020-02-06 10:50:00,44.6,44.63,44.55,44.6,20952.0,40.8211,40.8486,40.7753,40.8211,20952.0
2020-02-06 11:00:00,44.59,44.67,44.56,44.67,26708.0,40.8119,40.8852,40.7845,40.8852,26708.0
2020-02-06 11:10:00,44.68,44.74,44.65,44.73,16191.0,40.8943,40.9492,40.8669,40.9401,16191.0
2020-02-06 11:20:00,44.72,44.8,44.7,44.72,85522.0,40.9309,41.0042,40.9126,40.9309,85522.0
2020-02-06 11:30:00,44.72,44.75,44.68,44.75,27173.0,40.9309,40.9584,40.8943,40.9584,27173.0
2020-02-06 11:40:00,44.75,44.76,44.66,44.73,20779.0,40.9584,40.9675,40.876,40.9401,20779.0
2020-02-06 11:50:00,44.73,44.76,44.7,44.71,31111.0,40.9401,40.9675,40.9126,40.9218,31111.0
2020-02-06 12:00:00,44.71,44.78,44.7,44.77,22636.0,40.9218,40.9858,40.9126,40.9767,22636.0
2020-02-06 12:10:00,44.78,44.78,44.71,44.78,32154.0,40.9858,40.9858,40.9218,40.9858,32154.0
2020-02-06 12:20:00,44.78,44.83,44.76,44.83,49859.0,40.9858,41.0316,40.9675,41.0316,49859.0
2020-02-06 12:30:00,44.83,44.85,44.8,44.8,43228.0,41.0316,41.0499,41.0042,41.0042,43228.0
2020-02-06 12:40:00,44.8,44.8,44.73,44.74,64250.0,41.0042,41.0042,40.9401,40.9492,64250.0
2020-02-06 12:50:00,44.74,44.75,44.71,44.72,27798.0,40.9492,40.9584,40.9218,40.9309,27798.0
2020-02-06 13:00:00,44.71,44.74,44.68,44.69,65735.0,40.9218,40.9492,40.8943,40.9035,65735.0
2020-02-06 13:10:00,44.7,44.7,44.63,44.65,16862.0,40.9126,40.9126,40.8486,40.8669,16862.0
2020-02-06 13:20:00,44.66,44.69,44.63,44.67,17673.0,40.876,40.9035,40.8486,40.8852,17673.0
2020-02-06 13:30:00,44.67,44.69,44.64,44.65,20735.0,40.8852,40.9035,40.8577,40.8669,20735.0
2020-02-06 13:40:00,44.64,44.68,44.62,44.66,19750.0,40.8577,40.8943,40.8394,40.876,19750.0
2020-02-06 13:50:00,44.65,44.72,44.65,44.7,10678.0,40.8669,40.9309,40.8669,40.9126,10678.0
2020-02-06 14:00:00,44.7,44.74,44.67,44.71,13999.0,40.9126,40.9492,40.8852,40.9218,13999.0
2020-02-06 14:10:00,44.71,44.72,44.66,44.66,10437.0,40.9218,40.9309,40.876,40.876,10437.0
2020-02-06 14:20:00,44.67,44.72,44.63,44.72,17062.0,40.8852,40.9309,40.8486,40.9309,17062.0
2020-02-06 14:30:00,44.73,44.74,44.69,44.71,11723.0,40.9401,40.9492,40.9035,40.9218,11723.0
2020-02-06 14:40:00,44.71,44.75,44.71,44.75,63914.0,40.9218,40.9584,40.9218,40.9584,63914.0
2020-02-06 14:50:00,44.76,44.77,44.71,44.72,17146.0,40.9675,40.9767,40.9218,40.9309,17146.0
2020-02-06 15:00:00,44.71,44.71,44.68,44.71,17005.0,40.9218,40.9218,40.8943,40.9218,17005.0
2020-02-06 15:10:00,44.71,44.72,44.66,44.67,19613.0,40.9218,40.9309,40.876,40.8852,19613.0
2020-02-06 15:20:00,44.67,44.68,44.64,44.65,18307.0,40.8852,40.8943,40.8577,40.8669,18307.0
2020-02-06 15:30:00,44.65,44.69,44.65,44.65,28990.0,40.8669,40.9035,40.8669,40.8669,28990.0
2020-02-06 15:40:00,44.66,44.66,44.61,44.61,87408.0,40.876,40.876,40.8303,40.8303,87408.0
2020-02-06 15:50:00,44.61,44.62,44.54,44.56,214194.0,40.8303,40.8394,40.7662,40.7845,214194.0
2020-02-07 09:30:00,44.3,44.31,44.1,44.22,78143.0,40.5465,40.5557,40.3635,40.4733,78143.0
2020-02-07 09:40:00,44.24,44.24,43.97,44.02,63848.0,40.4916,40.4916,40.2445,40.2902,63848.0
2020-02-07 09:50:00,44.03,44.11,43.84,43.84,152981.0,40.2994,40.3726,40.1255,40.1255,152981.0
2020-02-07 10:00:00,43.86,43.96,43.8,43.91,56560.0,40.1438,40.2353,40.0889,40.1896,56560.0
2020-02-07 10:10:00,43.94,44.0,43.89,43.9,120101.0,40.217,40.2719,40.1713,40.1804,120101.0
2020-02-07 10:20:00,43.9,43.98,43.9,43.97,52361.0,40.1804,40.2536,40.1804,40.2445,52361.0
2020-02-07 10:30:00,43.95,43.96,43.87,43.88,43032.0,40.2262,40.2353,40.1529,40.1621,43032.0
2020-02-07 10:40:00,43.88,43.92,43.8,43.83,39423.0,40.1621,40.1987,40.0889,40.1163,39423.0
2020-02-07 10:50:00,43.83,43.84,43.77,43.77,87909.0,40.1163,40.1255,40.0614,40.0614,87909.0
2020-02-07 11:00:00,43.77,43.84,43.73,43.78,92582.0,40.0614,40.1255,40.0248,40.0706,92582.0
2020-02-07 11:10:00,43.78,43.85,43.76,43.83,29875.0,40.0706,40.1346,40.0523,40.1163,29875.0
2020-02-07 11:20:00,43.84,43.92,43.84,43.91,67927.0,40.1255,40.1987,40.1255,40.1896,67927.0
2020-02-07 11:30:00,43.91,43.98,43.91,43.95,68003.0,40.1896,40.2536,40.1896,40.2262,68003.0
2020-02-07 11:40:00,43.94,43.94,43.84,43.84,21332.0,40.217,40.217,40.1255,40.1255,21332.0
2020-02-07 11:50:00,43.85,43.89,43.85,43.88,72520.0,40.1346,40.1713,40.1346,40.1621,72520.0
2020-02-07 12:00:00,43.89,43.95,43.85,43.93,75573.0,40.1713,40.2262,40.1346,40.2079,75573.0
2020-02-07 12:10:00,43.92,43.95,43.91,43.91,31833.0,40.1987,40.2262,40.1896,40.1896,31833.0
2020-02-07 12:20:00,43.9,43.96,43.9,43.94,13432.0,40.1804,40.2353,40.1804,40.217,13432.0
2020-02-07 12:30:00,43.94,43.94,43.87,43.9,14440.0,40.217,40.217,40.1529,40.1804,14440.0
2020-02-07 12:40:00,43.9,43.9,43.85,43.87,14838.0,40.1804,40.1804,40.1346,40.1529,14838.0
2020-02-07 12:50:00,43.88,43.92,43.86,43.91,13937.0,40.1621,40.1987,40.1438,40.1896,13937.0
2020-02-07 13:00:00,43.91,43.91,43.89,43.9,5950.0,40.1896,40.1896,40.1713,40.1804,5950.0
2020-02-07 13:10:00,43.9,43.9,43.87,43.88,10176.0,40.1804,40.1804,40.1529,40.1621,10176.0
2020-02-07 13:20:00,43.88,43.92,43.88,43.9,6998.0,40.1621,40.1987,40.1621,40.1804,6998.0
2020-02-07 13:30:00,43.9,43.94,43.86,43.86,41058.0,40.1804,40.217,40.1438,40.1438,41058.0
2020-02-07 13:40:00,43.85,43.91,43.85,43.85,45665.0,40.1346,40.1896,40.1346,40.1346,45665.0
2020-02-07 13:50:00,43.84,43.85,43.77,43.78,14434.0,40.1255,40.1346,40.0614,40.0706,14434.0
2020-02-07 14:00:00,43.78,43.78,43.71,43.76,68127.0,40.0706,40.0706,40.0065,40.0523,68127.0
2020-02-07 14:10:00,43.75,43.8,43.73,43.78,40467.0,40.0431,40.0889,40.0248,40.0706,40467.0
2020-02-07 14:20:00,43.77,43.78,43.72,43.78,10997.0,40.0614,40.0706,40.0157,40.0706,10997.0
2020-02-07 14:30:00,43.79,43.81,43.76,43.76,15339.0,40.0797,40.098,40.0523,40.0523,15339.0
2020-02-07 14:40:00,43.76,43.82,43.74,43.76,52094.0,40.0523,40.1072,40.034,40.0523,52094.0
2020-02-07 14:50:00,43.77,43.8,43.74,43.8,42158.0,40.0614,40.0889,40.034,40.0889,42158.0
2020-02-07 15:00:00,43.8,43.82,43.76,43.78,17640.0,40.0889,40.1072,40.0523,40.0706,17640.0
2020-02-07 15:10:00,43.79,43.81,43.75,43.8,28705.0,40.0797,40.098,40.0431,40.0889,28705.0
2020-02-07 15:20:00,43.79,43.85,43.76,43.83,34254.0,40.0797,40.1346,40.0523,40.1163,34254.0
2020-02-07 15:30:00,43.83,43.88,43.82,43.88,102929.0,40.1163,40.1621,40.1072,40.1621,102929.0
2020-02-07 15:40:00,43.87,43.93,43.86,43.88,236455.0,40.1529,40.2079,40.1438,40.1621,236455.0
2020-02-07 15:50:00,43.89,43.91,43.83,43.91,227764.0,40.1713,40.1896,40.1163,40.1896,227764.0
2020-02-10 09:30:00,43.87,44.05,43.82,44.05,36533.0,40.1529,40.3177,40.1072,40.3177,36533.0
2020-02-10 09:40:00,44.05,44.16,43.93,43.96,58373.0,40.3177,40.4184,40.2079,40.2353,58373.0
2020-02-10 09:50:00,43.96,44.18,43.93,44.18,80124.0,40.2353,40.4367,40.2079,40.4367,80124.0
2020-02-10 10:00:00,44.18,44.27,44.18,44.25,43672.0,40.4367,40.5191,40.4367,40.5008,43672.0
2020-02-10 10:10:00,44.25,44.26,44.16,44.17,55073.0,40.5008,40.5099,40.4184,40.4275,55073.0
2020-02-10 10:20:00,44.18,44.19,44.04,44.05,95721.0,40.4367,40.4458,40.3085,40.3177,95721.0
2020-02-10 10:30:00,44.06,44.09,44.01,44.07,47824.0,40.3269,40.3543,40.2811,40.336,47824.0
2020-02-10 10:40:00,44.07,44.12,44.02,44.12,22507.0,40.336,40.3818,40.2902,40.3818,22507.0
2020-02-10 10:50:00,44.12,44.13,44.05,44.05,58545.0,40.3818,40.3909,40.3177,40.3177,58545.0
2020-02-10 11:00:00,44.06,44.08,44.02,44.07,73492.0,40.3269,40.3452,40.2902,40.336,73492.0
2020-02-10 11:10:00,44.07,44.08,44.01,44.05,61108.0,40.336,40.3452,40.2811,40.3177,61108.0
2020-02-10 11:20:00,44.05,44.1,44.04,44.09,46753.0,40.3177,40.3635,40.3085,40.3543,46753.0
2020-02-10 11:30:00,44.09,44.11,43.97,44.01,30012.0,40.3543,40.3726,40.2445,40.2811,30012.0
2020-02-10 11:40:00,44.0,44.05,43.99,44.05,25279.0,40.2719,40.3177,40.2628,40.3177,25279.0
2020-02-10 11:50:00,44.05,44.05,43.95,43.97,28306.0,40.3177,40.3177,40.2262,40.2445,28306.0
2020-02-10 12:00:00,43.96,43.96,43.9,43.91,27800.0,40.2353,40.2353,40.1804,40.1896,27800.0
2020-02-10 12:10:00,43.91,43.98,43.9,43.94,62039.0,40.1896,40.2536,40.1804,40.217,62039.0
2020-02-10 12:20:00,43.94,43.97,43.93,43.97,25652.0,40.217,40.2445,40.2079,40.2445,25652.0
2020-02-10 12:30:00,43.97,43.98,43.89,43.94,40438.0,40.2445,40.2536,40.1713,40.217,40438.0
2020-02-10 12:40:00,43.94,43.98,43.93,43.96,34071.0,40.217,40.2536,40.2079,40.2353,34071.0
2020-02-10 12:50:00,43.96,43.97,43.93,43.96,23733.0,40.2353,40.2445,40.2079,40.2353,23733.0
2020-02-10 13:00:00,43.96,43.97,43.94,43.97,19906.0,40.2353,40.2445,40.217,40.2445,19906.0
2020-02-10 13:10:00,43.98,44.03,43.98,44.01,30365.0,40.2536,40.2994,40.2536,40.2811,30365.0
2020-02-10 13:20:00,44.0,44.03,43.98,44.0,23237.0,40.2719,40.2994,40.2536,40.2719,23237.0
2020-02-10 13:30:00,44.0,44.02,43.99,44.0,19967.0,40.2719,40.2902,40.2628,40.2719,19967.0
2020-02-10 13:40:00,44.0,44.0,43.92,43.96,61853.0,40.2719,40.2719,40.1987,40.2353,61853.0
2020-02-10 13:50:00,43.96,44.0,43.95,43.98,34169.0,40.2353,40.2719,40.2262,40.2536,34169.0
2020-02-10 14:00:00,43.98,43.99,43.95,43.97,25929.0,40.2536,40.2628,40.2262,40.2445,25929.0
2020-02-10 14:10:00,43.97,43.99,43.97,43.98,20258.0,40.2445,40.2628,40.2445,40.2536,20258.0
2020-02-10 14:20:00,43.99,44.03,43.98,44.0,30629.0,40.2628,40.2994,40.2536,40.2719,30629.0
2020-02-10 14:30:00,44.0,44.03,43.99,44.02,26898.0,40.2719,40.2994,40.2628,40.2902,26898.0
2020-02-10 14:40:00,44.02,44.03,44.0,44.02,32415.0,40.2902,40.2994,40.2719,40.2902,32415.0
2020-02-10 14:50:00,44.03,44.04,43.98,44.0,51185.0,40.2994,40.3085,40.2536,40.2719,51185.0
2020-02-10 15:00:00,44.0,44.02,43.98,43.99,45887.0,40.2719,40.2902,40.2536,40.2628,45887.0
2020-02-10 15:10:00,43.99,43.99,43.9,43.91,78261.0,40.2628,40.2628,40.1804,40.1896,78261.0
2020-02-10 15:20:00,43.91,43.96,43.91,43.95,89957.0,40.1896,40.2353,40.1896,40.2262,89957.0
2020-02-10 15:30:00,43.95,43.97,43.92,43.95,63370.0,40.2262,40.2445,40.1987,40.2262,63370.0
2020-02-10 15:40:00,43.95,43.97,43.92,43.96,125586.0,40.2262,40.2445,40.1987,40.2353,125586.0
2020-02-10 15:50:00,43.96,44.03,43.93,44.03,286158.0,40.2353,40.2994,40.2079,40.2994,286158.0
2020-02-11 09:30:00,44.36,44.36,44.05,44.06,37624.0,40.6014,40.6014,40.3177,40.3269,37624.0
2020-02-11 09:40:00,44.04,44.26,43.92,44.26,48167.0,40.3085,40.5099,40.1987,40.5099,48167.0
2020-02-11 09:50:00,44.25,44.35,44.21,44.34,48143.0,40.5008,40.5923,40.4641,40.5831,48143.0
2020-02-11 10:00:00,44.35,44.45,44.34,44.43,92324.0,40.5923,40.6838,40.5831,40.6655,92324.0
2020-02-11 10:10:00,44.43,44.46,44.4,44.42,119869.0,40.6655,40.693,40.638,40.6563,119869.0
2020-02-11 10:20:00,44.43,44.44,44.39,44.41,187176.0,40.6655,40.6747,40.6289,40.6472,187176.0
2020-02-11 10:30:00,44.4,44.48,44.39,44.4,81269.0,40.638,40.7113,40.6289,40.638,81269.0
2020-02-11 10:40:00,44.41,44.49,44.4,44.49,18699.0,40.6472,40.7204,40.638,40.7204,18699.0
2020-02-11 10:50:00,44.5,44.51,44.47,44.49,81836.0,40.7296,40.7387,40.7021,40.7204,81836.0
2020-02-11 11:00:00,44.49,44.54,44.42,44.43,26023.0,40.7204,40.7662,40.6563,40.6655,26023.0
2020-02-11 11:10:00,44.43,44.44,44.38,44.42,87940.0,40.6655,40.6747,40.6197,40.6563,87940.0
2020-02-11 11:20:00,44.41,44.42,44.35,44.38,78886.0,40.6472,40.6563,40.5923,40.6197,78886.0
2020-02-11 11:30:00,44.38,44.38,44.29,44.3,17673.0,40.6197,40.6197,40.5374,40.5465,17673.0
2020-02-11 11:40:00,44.31,44.38,44.29,44.37,19131.0,40.5557,40.6197,40.5374,40.6106,19131.0
2020-02-11 11:50:00,44.37,44.4,44.35,44.36,15081.0,40.6106,40.638,40.5923,40.6014,15081.0
2020-02-11 12:00:00,44.36,44.44,44.35,44.43,12834.0,40.6014,40.6747,40.5923,40.6655,12834.0
2020-02-11 12:10:00,44.43,44.48,44.42,44.48,15037.0,40.6655,40.7113,40.6563,40.7113,15037.0
2020-02-11 12:20:00,44.48,44.51,44.46,44.51,19585.0,40.7113,40.7387,40.693,40.7387,19585.0
2020-02-11 12:30:00,44.51,44.56,44.5,44.54,23291.0,40.7387,40.7845,40.7296,40.7662,23291.0
2020-02-11 12:40:00,44.54,44.55,44.48,44.49,39863.0,40.7662,40.7753,40.7113,40.7204,39863.0
2020-02-11 12:50:00,44.49,44.51,44.44,44.5,21374.0,40.7204,40.7387,40.6747,40.7296,21374.0
2020-02-11 13:00:00,44.5,44.53,44.47,44.52,10820.0,40.7296,40.757,40.7021,40.7479,10820.0
2020-02-11 13:10:00,44.51,44.51,44.48,44.51,5700.0,40.7387,40.7387,40.7113,40.7387,5700.0
2020-02-11 13:20:00,44.51,44.54,44.47,44.5,9200.0,40.7387,40.7662,40.7021,40.7296,9200.0
2020-02-11 13:30:00,44.51,44.53,44.48,44.49,27049.0,40.7387,40.757,40.7113,40.7204,27049.0
2020-02-11 13:40:00,44.49,44.56,44.49,44.52,35392.0,40.7204,40.7845,40.7204,40.7479,35392.0
2020-02-11 13:50:00,44.52,44.52,44.42,44.45,141017.0,40.7479,40.7479,40.6563,40.6838,141017.0
2020-02-11 14:00:00,44.45,44.46,44.37,44.41,57270.0,40.6838,40.693,40.6106,40.6472,57270.0
2020-02-11 14:10:00,44.4,44.43,44.37,44.37,33282.0,40.638,40.6655,40.6106,40.6106,33282.0
2020-02-11 14:20:00,44.37,44.43,44.33,44.43,42755.0,40.6106,40.6655,40.574,40.6655,42755.0
2020-02-11 14:30:00,44.43,44.48,44.4,44.47,9845.0,40.6655,40.7113,40.638,40.7021,9845.0
2020-02-11 14:40:00,44.47,44.48,44.41,44.46,49047.0,40.7021,40.7113,40.6472,40.693,49047.0
2020-02-11 14:50:00,44.46,44.46,44.39,44.39,18698.0,40.693,40.693,40.6289,40.6289,18698.0
2020-02-11 15:00:00,44.39,44.4,44.33,44.34,28200.0,40.6289,40.638,40.574,40.5831,28200.0
2020-02-11 15:10:00,44.34,44.36,44.27,44.29,41311.0,40.5831,40.6014,40.5191,40.5374,41311.0
2020-02-11 15:20:00,44.29,44.39,44.28,44.38,13234.0,40.5374,40.6289,40.5282,40.6197,13234.0
2020-02-11 15:30:00,44.39,44.43,44.38,44.41,40713.0,40.6289,40.6655,40.6197,40.6472,40713.0
2020-02-11 15:40:00,44.41,44.45,44.38,44.39,62262.0,40.6472,40.6838,40.6197,40.6289,62262.0
2020-02-11 15:50:00,44.38,44.42,44.35,44.39,142907.0,40.6197,40.6563,40.5923,40.6289,142907.0
2020-02-12 09:30:00,44.67,44.87,44.62,44.84,79722.0,40.8852,41.0682,40.8394,41.0408,79722.0
2020-02-12 09:40:00,44.83,44.92,44.77,44.87,197460.0,41.0316,41.114,40.9767,41.0682,197460.0
2020-02-12 09:50:00,44.86,44.94,44.8,44.94,105100.0,41.0591,41.1323,41.0042,41.1323,105100.0
2020-02-12 10:00:00,44.95,45.03,44.82,44.89,96196.0,41.1414,41.2147,41.0225,41.0865,96196.0
2020-02-12 10:10:00,44.88,44.93,44.84,44.93,89385.0,41.0774,41.1231,41.0408,41.1231,89385.0
2020-02-12 10:20:00,44.92,44.94,44.87,44.92,95821.0,41.114,41.1323,41.0682,41.114,95821.0
2020-02-12 10:30:00,44.92,44.95,44.82,44.87,155483.0,41.114,41.1414,41.0225,41.0682,155483.0
2020-02-12 10:40:00,44.87,44.88,44.7,44.73,146266.0,41.0682,41.0774,40.9126,40.9401,146266.0
2020-02-12 10:50:00,44.74,44.81,44.72,44.73,106540.0,40.9492,41.0133,40.9309,40.9401,106540.0
2020-02-12 11:00:00,44.74,44.82,44.7,44.82,99368.0,40.9492,41.0225,40.9126,41.0225,99368.0
2020-02-12 11:10:00,44.81,44.85,44.78,44.84,18647.0,41.0133,41.0499,40.9858,41.0408,18647.0
2020-02-12 11:20:00,44.83,44.94,44.82,44.93,67853.0,41.0316,41.1323,41.0225,41.1231,67853.0
2020-02-12 11:30:00,44.92,44.94,44.82,44.84,96094.0,41.114,41.1323,41.0225,41.0408,96094.0
2020-02-12 11:40:00,44.84,44.86,44.8,44.85,37192.0,41.0408,41.0591,41.0042,41.0499,37192.0
2020-02-12 11:50:00,44.84,44.86,44.81,44.85,44570.0,41.0408,41.0591,41.0133,41.0499,44570.0
2020-02-12 12:00:00,44.85,44.9,44.84,44.9,23485.0,41.0499,41.0957,41.0408,41.0957,23485.0
2020-02-12 12:10:00,44.9,44.9,44.84,44.85,41563.0,41.0957,41.0957,41.0408,41.0499,41563.0
2020-02-12 12:20:00,44.86,44.88,44.85,44.87,27212.0,41.0591,41.0774,41.0499,41.0682,27212.0
2020-02-12 12:30:00,44.88,44.99,44.87,44.98,171381.0,41.0774,41.1781,41.0682,41.1689,171381.0
2020-02-12 12:40:00,44.98,45.01,44.98,44.99,28756.0,41.1689,41.1964,41.1689,41.1781,28756.0
2020-02-12 12:50:00,45.0,45.03,45.0,45.01,37445.0,41.1872,41.2147,41.1872,41.1964,37445.0
2020-02-12 13:00:00,45.01,45.01,44.96,45.01,44107.0,41.1964,41.1964,41.1506,41.1964,44107.0
2020-02-12 13:10:00,45.01,45.02,44.97,45.02,35545.0,41.1964,41.2055,41.1597,41.2055,35545.0
2020-02-12 13:20:00,45.02,45.04,45.01,45.04,47309.0,41.2055,41.2238,41.1964,41.2238,47309.0
2020-02-12 13:30:00,45.03,45.08,45.02,45.08,25073.0,41.2147,41.2604,41.2055,41.2604,25073.0
2020-02-12 13:40:00,45.07,45.09,45.06,45.08,23860.0,41.2513,41.2696,41.2421,41.2604,23860.0
2020-02-12 13:50:00,45.08,45.15,45.07,45.13,26494.0,41.2604,41.3245,41.2513,41.3062,26494.0
2020-02-12 14:00:00,45.14,45.19,45.12,45.19,235354.0,41.3153,41.3611,41.297,41.3611,235354.0
2020-02-12 14:10:00,45.19,45.24,45.14,45.15,208202.0,41.3611,41.4069,41.3153,41.3245,208202.0
2020-02-12 14:20:00,45.15,45.16,45.09,45.1,38983.0,41.3245,41.3336,41.2696,41.2787,38983.0
2020-02-12 14:30:00,45.1,45.13,45.1,45.13,30531.0,41.2787,41.3062,41.2787,41.3062,30531.0
2020-02-12 14:40:00,45.13,45.17,45.12,45.14,88117.0,41.3062,41.3428,41.297,41.3153,88117.0
2020-02-12 14:50:00,45.14,45.14,45.07,45.1,87549.0,41.3153,41.3153,41.2513,41.2787,87549.0
2020-02-12 15:00:00,45.09,45.15,45.09,45.11,114026.0,41.2696,41.3245,41.2696,41.2879,114026.0
2020-02-12 15:10:00,45.1,45.12,45.06,45.12,80001.0,41.2787,41.297,41.2421,41.297,80001.0
2020-02-12 15:20:00,45.12,45.15,45.1,45.12,106281.0,41.297,41.3245,41.2787,41.297,106281.0
2020-02-12 15:30:00,45.12,45.13,45.07,45.1,76571.0,41.297,41.3062,41.2513,41.2787,76571.0
2020-02-12 15:40:00,45.1,45.14,45.08,45.13,170134.0,41.2787,41.3153,41.2604,41.3062,170134.0
2020-02-12 15:50:00,45.13,45.17,45.1,45.1,485061.0,41.3062,41.3428,41.2787,41.2787,485061.0
2020-02-13 09:30:00,44.92,45.04,44.72,44.96,42373.0,41.114,41.2238,40.9309,41.1506,42373.0
2020-02-13 09:40:00,44.96,45.02,44.85,44.93,77141.0,41.1506,41.2055,41.0499,41.1231,77141.0
2020-02-13 09:50:00,44.94,44.98,44.73,44.73,148920.0,41.1323,41.1689,40.9401,40.9401,148920.0
2020-02-13 10:00:00,44.73,44.81,44.67,44.81,115219.0,40.9401,41.0133,40.8852,41.0133,115219.0
2020-02-13 10:10:00,44.82,44.96,44.81,44.96,94709.0,41.0225,41.1506,41.0133,41.1506,94709.0
2020-02-13 10:20:00,44.96,44.99,44.92,44.98,19632.0,41.1506,41.1781,41.114,41.1689,19632.0
2020-02-13 10:30:00,44.96,44.97,44.86,44.91,79813.0,41.1506,41.1597,41.0591,41.1048,79813.0
2020-02-13 10:40:00,44.9,44.98,44.89,44.98,96296.0,41.0957,41.1689,41.0865,41.1689,96296.0
2020-02-13 10:50:00,44.98,45.03,44.97,45.0,12172.0,41.1689,41.2147,41.1597,41.1872,12172.0
2020-02-13 11:00:00,45.0,45.0,44.87,44.88,149699.0,41.1872,41.1872,41.0682,41.0774,149699.0
2020-02-13 11:10:00,44.87,44.89,44.7,44.76,178513.0,41.0682,41.0865,40.9126,40.9675,178513.0
2020-02-13 11:20:00,44.76,44.81,44.73,44.79,148718.0,40.9675,41.0133,40.9401,40.995,148718.0
2020-02-13 11:30:00,44.8,44.87,44.79,44.86,22368.0,41.0042,41.0682,40.995,41.0591,22368.0
2020-02-13 11:40:00,44.86,44.9,44.84,44.86,58353.0,41.0591,41.0957,41.0408,41.0591,58353.0
2020-02-13 11:50:00,44.85,44.95,44.85,44.94,13646.0,41.0499,41.1414,41.0499,41.1323,13646.0
2020-02-13 12:00:00,44.95,45.04,44.95,45.04,11531.0,41.1414,41.2238,41.1414,41.2238,11531.0
2020-02-13 12:10:00,45.03,45.06,45.02,45.05,37238.0,41.2147,41.2421,41.2055,41.233,37238.0
2020-02-13 12:20:00,45.05,45.05,44.96,44.98,21924.0,41.233,41.233,41.1506,41.1689,21924.0
2020-02-13 12:30:00,44.97,44.99,44.96,44.96,7341.0,41.1597,41.1781,41.1506,41.1506,7341.0
2020-02-13 12:40:00,44.96,44.96,44.89,44.93,8964.0,41.1506,41.1506,41.0865,41.1231,8964.0
2020-02-13 12:50:00,44.94,44.94,44.84,44.84,42682.0,41.1323,41.1323,41.0408,41.0408,42682.0
2020-02-13 13:00:00,44.84,44.87,44.83,44.86,46324.0,41.0408,41.0682,41.0316,41.0591,46324.0
2020-02-13 13:10:00,44.85,44.9,44.85,44.9,7003.0,41.0499,41.0957,41.0499,41.0957,7003.0
2020-02-13 13:20:00,44.91,45.0,44.91,45.0,7412.0,41.1048,41.1872,41.1048,41.1872,7412.0
2020-02-13 13:30:00,45.0,45.02,44.99,45.01,6850.0,41.1872,41.2055,41.1781,41.1964,6850.0
2020-02-13 13:40:00,45.03,45.04,45.01,45.03,67816.0,41.2147,41.2238,41.1964,41.2147,67816.0
2020-02-13 13:50:00,45.03,45.03,44.99,45.01,12762.0,41.2147,41.2147,41.1781,41.1964,12762.0
2020-02-13 14:00:00,45.01,45.04,44.98,44.98,21748.0,41.1964,41.2238,41.1689,41.1689,21748.0
2020-02-13 14:10:00,44.99,45.08,44.99,45.04,25055.0,41.1781,41.2604,41.1781,41.2238,25055.0
2020-02-13 14:20:00,45.05,45.09,45.02,45.03,124315.0,41.233,41.2696,41.2055,41.2147,124315.0
2020-02-13 14:30:00,45.03,45.06,45.03,45.03,20462.0,41.2147,41.2421,41.2147,41.2147,20462.0
2020-02-13 14:40:00,45.03,45.03,44.97,44.98,11968.0,41.2147,41.2147,41.1597,41.1689,11968.0
2020-02-13 14:50:00,44.99,45.04,44.99,45.01,26761.0,41.1781,41.2238,41.1781,41.1964,26761.0
2020-02-13 15:00:00,45.0,45.02,44.93,44.95,55607.0,41.1872,41.2055,41.1231,41.1414,55607.0
2020-02-13 15:10:00,44.96,44.97,44.91,44.97,13115.0,41.1506,41.1597,41.1048,41.1597,13115.0
2020-02-13 15:20:00,44.97,45.0,44.96,44.98,15208.0,41.1597,41.1872,41.1506,41.1689,15208.0
2020-02-13 15:30:00,44.99,44.99,44.93,44.97,164004.0,41.1781,41.1781,41.1231,41.1597,164004.0
2020-02-13 15:40:00,44.96,44.97,44.92,44.95,252683.0,41.1506,41.1597,41.114,41.1414,252683.0
2020-02-13 15:50:00,44.96,44.97,44.91,44.93,668355.0,41.1506,41.1597,41.1048,41.1231,668355.0
2020-02-14 09:30:00,45.13,45.17,45.0,45.04,31143.0,41.3062,41.3428,41.1872,41.2238,31143.0
2020-02-14 09:40:00,45.04,45.18,44.99,45.05,64757.0,41.2238,41.352,41.1781,41.233,64757.0
2020-02-14 09:50:00,45.05,45.08,45.0,45.0,54226.0,41.233,41.2604,41.1872,41.1872,54226.0
2020-02-14 10:00:00,45.01,45.07,44.97,45.03,69908.0,41.1964,41.2513,41.1597,41.2147,69908.0
2020-02-14 10:10:00,45.03,45.04,44.94,45.0,118437.0,41.2147,41.2238,41.1323,41.1872,118437.0
2020-02-14 10:20:00,45.0,45.05,44.91,44.92,183244.0,41.1872,41.233,41.1048,41.114,183244.0
2020-02-14 10:30:00,44.91,44.91,44.84,44.84,284897.0,41.1048,41.1048,41.0408,41.0408,284897.0
2020-02-14 10:40:00,44.86,44.9,44.81,44.9,134219.0,41.0591,41.0957,41.0133,41.0957,134219.0
2020-02-14 10:50:00,44.9,44.93,44.84,44.85,53862.0,41.0957,41.1231,41.0408,41.0499,53862.0
2020-02-14 11:00:00,44.85,44.85,44.77,44.78,121038.0,41.0499,41.0499,40.9767,40.9858,121038.0
2020-02-14 11:10:00,44.78,44.93,44.77,44.93,126472.0,40.9858,41.1231,40.9767,41.1231,126472.0
2020-02-14 11:20:00,44.93,45.01,44.92,44.93,115723.0,41.1231,41.1964,41.114,41.1231,115723.0
2020-02-14 11:30:00,44.93,44.95,44.9,44.92,106879.0,41.1231,41.1414,41.0957,41.114,106879.0
2020-02-14 11:40:00,44.91,44.92,44.85,44.87,105794.0,41.1048,41.114,41.0499,41.0682,105794.0
2020-02-14 11:50:00,44.86,44.94,44.85,44.91,150239.0,41.0591,41.1323,41.0499,41.1048,150239.0
2020-02-14 12:00:00,44.91,44.92,44.81,44.84,103392.0,41.1048,41.114,41.0133,41.0408,103392.0
2020-02-14 12:10:00,44.85,44.86,44.74,44.75,46805.0,41.0499,41.0591,40.9492,40.9584,46805.0
2020-02-14 12:20:00,44.74,44.82,44.73,44.81,93056.0,40.9492,41.0225,40.9401,41.0133,93056.0
2020-02-14 12:30:00,44.81,44.83,44.79,44.82,20440.0,41.0133,41.0316,40.995,41.0225,20440.0
2020-02-14 12:40:00,44.82,44.84,44.8,44.8,129068.0,41.0225,41.0408,41.0042,41.0042,129068.0
2020-02-14 12:50:00,44.81,44.83,44.79,44.82,17425.0,41.0133,41.0316,40.995,41.0225,17425.0
2020-02-14 13:00:00,44.82,44.82,44.7,44.71,37299.0,41.0225,41.0225,40.9126,40.9218,37299.0
2020-02-14 13:10:00,44.7,44.73,44.66,44.66,20856.0,40.9126,40.9401,40.876,40.876,20856.0
2020-02-14 13:20:00,44.66,44.74,44.65,44.73,22929.0,40.876,40.9492,40.8669,40.9401,22929.0
2020-02-14 13:30:00,44.72,44.77,44.7,44.75,41352.0,40.9309,40.9767,40.9126,40.9584,41352.0
2020-02-14 13:40:00,44.75,44.75,44.72,44.74,17300.0,40.9584,40.9584,40.9309,40.9492,17300.0
2020-02-14 13:50:00,44.74,44.75,44.67,44.71,73907.0,40.9492,40.9584,40.8852,40.9218,73907.0
2020-02-14 14:00:00,44.7,44.77,44.7,44.77,24942.0,40.9126,40.9767,40.9126,40.9767,24942.0
2020-02-14 14:10:00,44.78,44.8,44.7,44.72,118610.0,40.9858,41.0042,40.9126,40.9309,118610.0
2020-02-14 14:20:00,44.72,44.81,44.72,44.81,81736.0,40.9309,41.0133,40.9309,41.0133,81736.0
2020-02-14 14:30:00,44.8,44.86,44.79,44.84,21443.0,41.0042,41.0591,40.995,41.0408,21443.0
2020-02-14 14:40:00,44.83,44.83,44.74,44.77,100455.0,41.0316,41.0316,40.9492,40.9767,100455.0
2020-02-14 14:50:00,44.76,44.77,44.7,44.77,302419.0,40.9675,40.9767,40.9126,40.9767,302419.0
2020-02-14 15:00:00,44.78,44.79,44.75,44.76,63565.0,40.9858,40.995,40.9584,40.9675,63565.0
2020-02-14 15:10:00,44.76,44.78,44.73,44.76,35712.0,40.9675,40.9858,40.9401,40.9675,35712.0
2020-02-14 15:20:00,44.76,44.79,44.75,44.79,133061.0,40.9675,40.995,40.9584,40.995,133061.0
2020-02-14 15:30:00,44.79,44.83,44.78,44.81,151947.0,40.995,41.0316,40.9858,41.0133,151947.0
2020-02-14 15:40:00,44.81,44.82,44.78,44.8,249507.0,41.0133,41.0225,40.9858,41.0042,249507.0
2020-02-14 15:50:00,44.81,44.84,44.79,44.83,475913.0,41.0133,41.0408,40.995,41.0316,475913.0
2020-02-18 09:30:00,44.9,45.18,44.78,45.04,99492.0,41.0957,41.352,40.9858,41.2238,99492.0
2020-02-18 09:40:00,45.01,45.24,45.01,45.19,121604.0,41.1964,41.4069,41.1964,41.3611,121604.0
2020-02-18 09:50:00,45.19,45.19,45.09,45.13,47490.0,41.3611,41.3611,41.2696,41.3062,47490.0
2020-02-18 10:00:00,45.13,45.25,45.1,45.25,249570.0,41.3062,41.416,41.2787,41.416,249570.0
2020-02-18 10:10:00,45.25,45.32,45.16,45.17,257748.0,41.416,41.4801,41.3336,41.3428,257748.0
2020-02-18 10:20:00,45.16,45.17,45.0,45.01,100811.0,41.3336,41.3428,41.1872,41.1964,100811.0
2020-02-18 10:30:00,44.98,45.06,44.97,45.06,115650.0,41.1689,41.2421,41.1597,41.2421,115650.0
2020-02-18 10:40:00,45.06,45.1,45.03,45.08,49038.0,41.2421,41.2787,41.2147,41.2604,49038.0
2020-02-18 10:50:00,45.07,45.11,45.03,45.09,187741.0,41.2513,41.2879,41.2147,41.2696,187741.0
2020-02-18 11:00:00,45.09,45.13,44.95,44.98,146858.0,41.2696,41.3062,41.1414,41.1689,146858.0
2020-02-18 11:10:00,44.98,45.0,44.89,44.91,45336.0,41.1689,41.1872,41.0865,41.1048,45336.0
2020-02-18 11:20:00,44.9,44.94,44.85,44.9,58735.0,41.0957,41.1323,41.0499,41.0957,58735.0
2020-02-18 11:30:00,44.91,44.98,44.87,44.87,36444.0,41.1048,41.1689,41.0682,41.0682,36444.0
2020-02-18 11:40:00,44.86,44.87,44.78,44.81,129641.0,41.0591,41.0682,40.9858,41.0133,129641.0
2020-02-18 11:50:00,44.82,44.87,44.8,44.83,51724.0,41.0225,41.0682,41.0042,41.0316,51724.0
2020-02-18 12:00:00,44.83,44.88,44.8,44.85,116371.0,41.0316,41.0774,41.0042,41.0499,116371.0
2020-02-18 12:10:00,44.86,44.9,44.77,44.81,47381.0,41.0591,41.0957,40.9767,41.0133,47381.0
2020-02-18 12:20:00,44.8,44.81,44.7,44.73,60592.0,41.0042,41.0133,40.9126,40.9401,60592.0
2020-02-18 12:30:00,44.74,44.8,44.73,44.77,54718.0,40.9492,41.0042,40.9401,40.9767,54718.0
2020-02-18 12:40:00,44.77,44.8,44.75,44.79,17546.0,40.9767,41.0042,40.9584,40.995,17546.0
2020-02-18 12:50:00,44.79,44.86,44.78,44.85,23296.0,40.995,41.0591,40.9858,41.0499,23296.0
2020-02-18 13:00:00,44.84,44.88,44.84,44.86,21885.0,41.0408,41.0774,41.0408,41.0591,21885.0
2020-02-18 13:10:00,44.86,44.88,44.84,44.88,39260.0,41.0591,41.0774,41.0408,41.0774,39260.0
2020-02-18 13:20:00,44.88,44.91,44.86,44.87,54731.0,41.0774,41.1048,41.0591,41.0682,54731.0
2020-02-18 13:30:00,44.88,44.91,44.85,44.86,47771.0,41.0774,41.1048,41.0499,41.0591,47771.0
2020-02-18 13:40:00,44.86,44.87,44.82,44.83,60545.0,41.0591,41.0682,41.0225,41.0316,60545.0
2020-02-18 13:50:00,44.82,44.83,44.74,44.78,101007.0,41.0225,41.0316,40.9492,40.9858,101007.0
2020-02-18 14:00:00,44.78,44.84,44.77,44.82,53461.0,40.9858,41.0408,40.9767,41.0225,53461.0
2020-02-18 14:10:00,44.82,44.93,44.8,44.92,68000.0,41.0225,41.1231,41.0042,41.114,68000.0
2020-02-18 14:20:00,44.92,45.02,44.89,45.01,105060.0,41.114,41.2055,41.0865,41.1964,105060.0
2020-02-18 14:30:00,45.0,45.05,45.0,45.03,36008.0,41.1872,41.233,41.1872,41.2147,36008.0
2020-02-18 14:40:00,45.03,45.1,45.02,45.06,29641.0,41.2147,41.2787,41.2055,41.2421,29641.0
2020-02-18 14:50:00,45.06,45.09,45.05,45.07,34205.0,41.2421,41.2696,41.233,41.2513,34205.0
2020-02-18 15:00:00,45.08,45.1,45.06,45.08,38596.0,41.2604,41.2787,41.2421,41.2604,38596.0
2020-02-18 15:10:00,45.07,45.11,45.01,45.02,76049.0,41.2513,41.2879,41.1964,41.2055,76049.0
2020-02-18 15:20:00,45.02,45.08,44.99,45.05,155725.0,41.2055,41.2604,41.1781,41.233,155725.0
2020-02-18 15:30:00,45.05,45.06,44.99,45.0,135885.0,41.233,41.2421,41.1781,41.1872,135885.0
2020-02-18 15:40:00,45.0,45.02,44.96,44.97,217075.0,41.1872,41.2055,41.1506,41.1597,217075.0
2020-02-18 15:50:00,44.98,45.04,44.97,45.02,422135.0,41.1689,41.2238,41.1597,41.2055,422135.0
2020-02-19 09:30:00,44.97,45.0,44.78,44.86,79255.0,41.1597,41.1872,40.9858,41.0591,79255.0
2020-02-19 09:40:00,44.84,44.91,44.8,44.89,51045.0,41.0408,41.1048,41.0042,41.0865,51045.0
2020-02-19 09:50:00,44.89,44.93,44.8,44.81,32797.0,41.0865,41.1231,41.0042,41.0133,32797.0
2020-02-19 10:00:00,44.8,44.84,44.75,44.79,65509.0,41.0042,41.0408,40.9584,40.995,65509.0
2020-02-19 10:10:00,44.79,44.83,44.69,44.79,195908.0,40.995,41.0316,40.9035,40.995,195908.0
2020-02-19 10:20:00,44.8,44.85,44.72,44.74,47465.0,41.0042,41.0499,40.9309,40.9492,47465.0
2020-02-19 10:30:00,44.73,44.81,44.68,44.69,54982.0,40.9401,41.0133,40.8943,40.9035,54982.0
2020-02-19 10:40:00,44.69,44.74,44.67,44.72,70706.0,40.9035,40.9492,40.8852,40.9309,70706.0
2020-02-19 10:50:00,44.72,44.76,44.7,44.74,26597.0,40.9309,40.9675,40.9126,40.9492,26597.0
2020-02-19 11:00:00,44.74,44.84,44.74,44.84,55793.0,40.9492,41.0408,40.9492,41.0408,55793.0
2020-02-19 11:10:00,44.85,44.91,44.84,44.89,145651.0,41.0499,41.1048,41.0408,41.0865,145651.0
2020-02-19 11:20:00,44.89,44.96,44.88,44.96,151332.0,41.0865,41.1506,41.0774,41.1506,151332.0
2020-02-19 11:30:00,44.95,44.96,44.91,44.95,68353.0,41.1414,41.1506,41.1048,41.1414,68353.0
2020-02-19 11:40:00,44.94,44.99,44.91,44.98,42634.0,41.1323,41.1781,41.1048,41.1689,42634.0
2020-02-19 11:50:00,44.99,45.04,44.97,45.03,36497.0,41.1781,41.2238,41.1597,41.2147,36497.0
2020-02-19 12:00:00,45.02,45.08,45.02,45.08,41905.0,41.2055,41.2604,41.2055,41.2604,41905.0
2020-02-19 12:10:00,45.08,45.11,45.05,45.1,45719.0,41.2604,41.2879,41.233,41.2787,45719.0
2020-02-19 12:20:00,45.09,45.1,45.05,45.06,116376.0,41.2696,41.2787,41.233,41.2421,116376.0
2020-02-19 12:30:00,45.06,45.16,45.05,45.16,29222.0,41.2421,41.3336,41.233,41.3336,29222.0
2020-02-19 12:40:00,45.16,45.21,45.14,45.2,25335.0,41.3336,41.3794,41.3153,41.3703,25335.0
2020-02-19 12:50:00,45.2,45.25,45.2,45.25,19208.0,41.3703,41.416,41.3703,41.416,19208.0
2020-02-19 13:00:00,45.25,45.26,45.2,45.2,25805.0,41.416,41.4252,41.3703,41.3703,25805.0
2020-02-19 13:10:00,45.2,45.29,45.19,45.28,45201.0,41.3703,41.4526,41.3611,41.4435,45201.0
2020-02-19 13:20:00,45.28,45.31,45.25,45.31,29586.0,41.4435,41.4709,41.416,41.4709,29586.0
2020-02-19 13:30:00,45.31,45.33,45.26,45.28,26655.0,41.4709,41.4892,41.4252,41.4435,26655.0
2020-02-19 13:40:00,45.28,45.31,45.23,45.23,28064.0,41.4435,41.4709,41.3977,41.3977,28064.0
2020-02-19 13:50:00,45.24,45.26,45.2,45.25,23863.0,41.4069,41.4252,41.3703,41.416,23863.0
2020-02-19 14:00:00,45.24,45.25,45.2,45.22,19800.0,41.4069,41.416,41.3703,41.3886,19800.0
2020-02-19 14:10:00,45.23,45.24,45.2,45.23,21563.0,41.3977,41.4069,41.3703,41.3977,21563.0
2020-02-19 14:20:00,45.22,45.22,45.17,45.18,35414.0,41.3886,41.3886,41.3428,41.352,35414.0
2020-02-19 14:30:00,45.17,45.18,45.14,45.17,24493.0,41.3428,41.352,41.3153,41.3428,24493.0
2020-02-19 14:40:00,45.17,45.24,45.16,45.19,52885.0,41.3428,41.4069,41.3336,41.3611,52885.0
2020-02-19 14:50:00,45.19,45.19,45.11,45.13,27546.0,41.3611,41.3611,41.2879,41.3062,27546.0
2020-02-19 15:00:00,45.14,45.15,45.12,45.14,38241.0,41.3153,41.3245,41.297,41.3153,38241.0
2020-02-19 15:10:00,45.14,45.19,45.12,45.19,40700.0,41.3153,41.3611,41.297,41.3611,40700.0
2020-02-19 15:20:00,45.19,45.25,45.18,45.23,37548.0,41.3611,41.416,41.352,41.3977,37548.0
2020-02-19 15:30:00,45.23,45.27,45.21,45.21,110054.0,41.3977,41.4343,41.3794,41.3794,110054.0
2020-02-19 15:40:00,45.21,45.21,45.16,45.17,114485.0,41.3794,41.3794,41.3336,41.3428,114485.0
2020-02-19 15:50:00,45.17,45.17,45.12,45.13,295409.0,41.3428,41.3428,41.297,41.3062,295409.0
2020-02-20 09:30:00,45.33,45.56,45.16,45.54,66152.0,41.4892,41.6998,41.3336,41.6815,66152.0
2020-02-20 09:40:00,45.54,45.73,45.52,45.71,118458.0,41.6815,41.8554,41.6631,41.837,118458.0
2020-02-20 09:50:00,45.71,45.88,45.7,45.85,87555.0,41.837,41.9926,41.8279,41.9652,87555.0
2020-02-20 10:00:00,45.86,45.96,45.84,45.9,97166.0,41.9743,42.0659,41.956,42.0109,97166.0
2020-02-20 10:10:00,45.91,46.08,45.91,46.04,155557.0,42.0201,42.1757,42.0201,42.1391,155557.0
2020-02-20 10:20:00,46.05,46.08,46.0,46.07,233663.0,42.1482,42.1757,42.1025,42.1665,233663.0
2020-02-20 10:30:00,46.08,46.09,46.0,46.08,147549.0,42.1757,42.1849,42.1025,42.1757,147549.0
2020-02-20 10:40:00,46.08,46.08,46.02,46.07,104629.0,42.1757,42.1757,42.1208,42.1665,104629.0
2020-02-20 10:50:00,46.06,46.18,46.03,46.16,88012.0,42.1574,42.2672,42.1299,42.2489,88012.0
2020-02-20 11:00:00,46.17,46.24,46.11,46.18,94260.0,42.2581,42.3221,42.2032,42.2672,94260.0
2020-02-20 11:10:00,46.19,46.2,45.96,46.02,340804.0,42.2764,42.2855,42.0659,42.1208,340804.0
2020-02-20 11:20:00,46.01,46.02,45.7,45.72,136629.0,42.1116,42.1208,41.8279,41.8462,136629.0
2020-02-20 11:30:00,45.72,45.76,45.45,45.71,237986.0,41.8462,41.8828,41.5991,41.837,237986.0
2020-02-20 11:40:00,45.7,45.79,45.6,45.61,175233.0,41.8279,41.9103,41.7364,41.7455,175233.0
2020-02-20 11:50:00,45.6,45.83,45.58,45.73,182611.0,41.7364,41.9469,41.7181,41.8554,182611.0
2020-02-20 12:00:00,45.73,45.75,45.61,45.62,138446.0,41.8554,41.8737,41.7455,41.7547,138446.0
2020-02-20 12:10:00,45.62,45.8,45.61,45.75,100722.0,41.7547,41.9194,41.7455,41.8737,100722.0
2020-02-20 12:20:00,45.74,45.8,45.7,45.8,58592.0,41.8645,41.9194,41.8279,41.9194,58592.0
2020-02-20 12:30:00,45.8,45.92,45.74,45.91,102498.0,41.9194,42.0293,41.8645,42.0201,102498.0
2020-02-20 12:40:00,45.91,45.96,45.87,45.91,96486.0,42.0201,42.0659,41.9835,42.0201,96486.0
2020-02-20 12:50:00,45.91,45.99,45.87,45.99,233293.0,42.0201,42.0933,41.9835,42.0933,233293.0
2020-02-20 13:00:00,45.98,45.99,45.91,45.99,106288.0,42.0842,42.0933,42.0201,42.0933,106288.0
2020-02-20 13:10:00,45.98,46.06,45.97,45.98,34090.0,42.0842,42.1574,42.075,42.0842,34090.0
2020-02-20 13:20:00,45.98,46.01,45.97,45.98,30898.0,42.0842,42.1116,42.075,42.0842,30898.0
2020-02-20 13:30:00,45.99,46.05,45.95,45.98,34969.0,42.0933,42.1482,42.0567,42.0842,34969.0
2020-02-20 13:40:00,45.98,46.01,45.92,45.99,47007.0,42.0842,42.1116,42.0293,42.0933,47007.0
2020-02-20 13:50:00,45.99,46.01,45.96,45.98,41143.0,42.0933,42.1116,42.0659,42.0842,41143.0
2020-02-20 14:00:00,45.98,46.04,45.96,46.01,28620.0,42.0842,42.1391,42.0659,42.1116,28620.0
2020-02-20 14:10:00,46.02,46.07,46.0,46.0,20369.0,42.1208,42.1665,42.1025,42.1025,20369.0
2020-02-20 14:20:00,46.0,46.03,45.97,46.0,23261.0,42.1025,42.1299,42.075,42.1025,23261.0
2020-02-20 14:30:00,46.0,46.11,45.99,46.06,24782.0,42.1025,42.2032,42.0933,42.1574,24782.0
2020-02-20 14:40:00,46.05,46.06,46.01,46.03,61147.0,42.1482,42.1574,42.1116,42.1299,61147.0
2020-02-20 14:50:00,46.03,46.03,45.96,45.98,54807.0,42.1299,42.1299,42.0659,42.0842,54807.0
2020-02-20 15:00:00,45.98,46.05,45.97,46.01,157006.0,42.0842,42.1482,42.075,42.1116,157006.0
2020-02-20 15:10:00,46.01,46.08,45.96,46.07,198584.0,42.1116,42.1757,42.0659,42.1665,198584.0
2020-02-20 15:20:00,46.07,46.09,46.03,46.05,93256.0,42.1665,42.1849,42.1299,42.1482,93256.0
2020-02-20 15:30:00,46.05,46.1,46.04,46.06,305740.0,42.1482,42.194,42.1391,42.1574,305740.0
2020-02-20 15:40:00,46.05,46.08,46.0,46.01,336642.0,42.1482,42.1757,42.1025,42.1116,336642.0
2020-02-20 15:50:00,46.01,46.13,46.0,46.09,502410.0,42.1116,42.2215,42.1025,42.1849,502410.0
2020-02-21 09:30:00,46.0,46.18,45.84,45.96,121941.0,42.1025,42.2672,41.956,42.0659,121941.0
2020-02-21 09:40:00,45.93,45.93,45.65,45.7,200684.0,42.0384,42.0384,41.7821,41.8279,200684.0
2020-02-21 09:50:00,45.68,45.92,45.67,45.85,151685.0,41.8096,42.0293,41.8004,41.9652,151685.0
2020-02-21 10:00:00,45.83,45.85,45.67,45.85,37076.0,41.9469,41.9652,41.8004,41.9652,37076.0
2020-02-21 10:10:00,45.86,45.94,45.73,45.93,99028.0,41.9743,42.0476,41.8554,42.0384,99028.0
2020-02-21 10:20:00,45.94,46.0,45.86,45.94,47451.0,42.0476,42.1025,41.9743,42.0476,47451.0
2020-02-21 10:30:00,45.94,45.96,45.75,45.8,94479.0,42.0476,42.0659,41.8737,41.9194,94479.0
2020-02-21 10:40:00,45.81,45.81,45.66,45.78,265820.0,41.9286,41.9286,41.7913,41.9011,265820.0
2020-02-21 10:50:00,45.78,45.89,45.75,45.87,83082.0,41.9011,42.0018,41.8737,41.9835,83082.0
2020-02-21 11:00:00,45.87,45.97,45.83,45.93,40972.0,41.9835,42.075,41.9469,42.0384,40972.0
2020-02-21 11:10:00,45.94,46.0,45.9,45.9,33020.0,42.0476,42.1025,42.0109,42.0109,33020.0
2020-02-21 11:20:00,45.89,46.0,45.88,45.97,54332.0,42.0018,42.1025,41.9926,42.075,54332.0
2020-02-21 11:30:00,45.98,46.04,45.97,46.03,285800.0,42.0842,42.1391,42.075,42.1299,285800.0
2020-02-21 11:40:00,46.03,46.04,45.97,45.99,75711.0,42.1299,42.1391,42.075,42.0933,75711.0
2020-02-21 11:50:00,45.99,46.1,45.99,46.03,64868.0,42.0933,42.194,42.0933,42.1299,64868.0
2020-02-21 12:00:00,46.03,46.11,46.02,46.05,89678.0,42.1299,42.2032,42.1208,42.1482,89678.0
2020-02-21 12:10:00,46.04,46.06,46.0,46.01,62200.0,42.1391,42.1574,42.1025,42.1116,62200.0
2020-02-21 12:20:00,46.02,46.06,45.98,46.04,37671.0,42.1208,42.1574,42.0842,42.1391,37671.0
2020-02-21 12:30:00,46.04,46.07,46.01,46.05,46519.0,42.1391,42.1665,42.1116,42.1482,46519.0
2020-02-21 12:40:00,46.06,46.09,46.01,46.02,37637.0,42.1574,42.1849,42.1116,42.1208,37637.0
2020-02-21 12:50:00,46.03,46.07,46.0,46.07,23134.0,42.1299,42.1665,42.1025,42.1665,23134.0
2020-02-21 13:00:00,46.08,46.1,46.01,46.02,29667.0,42.1757,42.194,42.1116,42.1208,29667.0
2020-02-21 13:10:00,46.03,46.04,46.0,46.02,31061.0,42.1299,42.1391,42.1025,42.1208,31061.0
2020-02-21 13:20:00,46.01,46.02,45.9,45.91,201547.0,42.1116,42.1208,42.0109,42.0201,201547.0
2020-02-21 13:30:00,45.91,45.91,45.84,45.85,109028.0,42.0201,42.0201,41.956,41.9652,109028.0
2020-02-21 13:40:00,45.85,45.89,45.81,45.82,111672.0,41.9652,42.0018,41.9286,41.9377,111672.0
2020-02-21 13:50:00,45.83,45.85,45.72,45.77,170917.0,41.9469,41.9652,41.8462,41.892,170917.0
2020-02-21 14:00:00,45.76,45.84,45.74,45.81,51837.0,41.8828,41.956,41.8645,41.9286,51837.0
2020-02-21 14:10:00,45.81,45.87,45.78,45.83,42810.0,41.9286,41.9835,41.9011,41.9469,42810.0
2020-02-21 14:20:00,45.83,45.89,45.81,45.89,35185.0,41.9469,42.0018,41.9286,42.0018,35185.0
2020-02-21 14:30:00,45.89,45.95,45.86,45.88,33721.0,42.0018,42.0567,41.9743,41.9926,33721.0
2020-02-21 14:40:00,45.89,45.95,45.86,45.86,83513.0,42.0018,42.0567,41.9743,41.9743,83513.0
2020-02-21 14:50:00,45.86,45.91,45.81,45.82,154882.0,41.9743,42.0201,41.9286,41.9377,154882.0
2020-02-21 15:00:00,45.82,45.87,45.78,45.8,105940.0,41.9377,41.9835,41.9011,41.9194,105940.0
2020-02-21 15:10:00,45.81,45.84,45.75,45.75,445227.0,41.9286,41.956,41.8737,41.8737,445227.0
2020-02-21 15:20:00,45.76,45.78,45.65,45.68,515125.0,41.8828,41.9011,41.7821,41.8096,515125.0
2020-02-21 15:30:00,45.67,45.71,45.64,45.68,388860.0,41.8004,41.837,41.773,41.8096,388860.0
2020-02-21 15:40:00,45.68,45.76,45.67,45.73,315026.0,41.8096,41.8828,41.8004,41.8554,315026.0
2020-02-21 15:50:00,45.73,45.82,45.72,45.8,321578.0,41.8554,41.9377,41.8462,41.9194,321578.0
2020-02-24 09:30:00,44.24,44.27,44.0,44.15,333575.0,40.4916,40.5191,40.2719,40.4092,333575.0
2020-02-24 09:40:00,44.16,44.36,44.11,44.35,289961.0,40.4184,40.6014,40.3726,40.5923,289961.0
2020-02-24 09:50:00,44.34,44.46,44.29,44.46,126207.0,40.5831,40.693,40.5374,40.693,126207.0
2020-02-24 10:00:00,44.45,44.55,44.36,44.46,186259.0,40.6838,40.7753,40.6014,40.693,186259.0
2020-02-24 10:10:00,44.45,44.58,44.42,44.53,107887.0,40.6838,40.8028,40.6563,40.757,107887.0
2020-02-24 10:20:00,44.52,44.52,44.44,44.46,162504.0,40.7479,40.7479,40.6747,40.693,162504.0
2020-02-24 10:30:00,44.45,44.5,44.4,44.45,89295.0,40.6838,40.7296,40.638,40.6838,89295.0
2020-02-24 10:40:00,44.44,44.55,44.4,44.53,119775.0,40.6747,40.7753,40.638,40.757,119775.0
2020-02-24 10:50:00,44.54,44.63,44.5,44.51,175911.0,40.7662,40.8486,40.7296,40.7387,175911.0
2020-02-24 11:00:00,44.5,44.5,44.33,44.34,188896.0,40.7296,40.7296,40.574,40.5831,188896.0
2020-02-24 11:10:00,44.34,44.4,44.25,44.38,149722.0,40.5831,40.638,40.5008,40.6197,149722.0
2020-02-24 11:20:00,44.39,44.43,44.33,44.37,50290.0,40.6289,40.6655,40.574,40.6106,50290.0
2020-02-24 11:30:00,44.37,44.4,44.31,44.35,43385.0,40.6106,40.638,40.5557,40.5923,43385.0
2020-02-24 11:40:00,44.35,44.35,44.18,44.19,88441.0,40.5923,40.5923,40.4367,40.4458,88441.0
2020-02-24 11:50:00,44.2,44.26,44.15,44.2,123892.0,40.455,40.5099,40.4092,40.455,123892.0
2020-02-24 12:00:00,44.2,44.21,44.09,44.1,100788.0,40.455,40.4641,40.3543,40.3635,100788.0
2020-02-24 12:10:00,44.09,44.15,44.0,44.04,170025.0,40.3543,40.4092,40.2719,40.3085,170025.0
2020-02-24 12:20:00,44.04,44.09,44.02,44.04,67490.0,40.3085,40.3543,40.2902,40.3085,67490.0
2020-02-24 12:30:00,44.04,44.12,43.97,44.12,57809.0,40.3085,40.3818,40.2445,40.3818,57809.0
2020-02-24 12:40:00,44.12,44.15,44.05,44.07,66939.0,40.3818,40.4092,40.3177,40.336,66939.0
2020-02-24 12:50:00,44.06,44.07,43.89,43.92,355302.0,40.3269,40.336,40.1713,40.1987,355302.0
2020-02-24 13:00:00,43.91,43.92,43.84,43.85,161471.0,40.1896,40.1987,40.1255,40.1346,161471.0
2020-02-24 13:10:00,43.86,43.9,43.82,43.85,44747.0,40.1438,40.1804,40.1072,40.1346,44747.0
2020-02-24 13:20:00,43.85,44.02,43.85,44.02,78766.0,40.1346,40.2902,40.1346,40.2902,78766.0
2020-02-24 13:30:00,44.02,44.07,43.99,44.05,52342.0,40.2902,40.336,40.2628,40.3177,52342.0
2020-02-24 13:40:00,44.05,44.1,44.03,44.09,53148.0,40.3177,40.3635,40.2994,40.3543,53148.0
2020-02-24 13:50:00,44.09,44.12,44.06,44.11,92770.0,40.3543,40.3818,40.3269,40.3726,92770.0
2020-02-24 14:00:00,44.11,44.15,44.02,44.06,54516.0,40.3726,40.4092,40.2902,40.3269,54516.0
2020-02-24 14:10:00,44.07,44.1,44.02,44.05,28931.0,40.336,40.3635,40.2902,40.3177,28931.0
2020-02-24 14:20:00,44.05,44.22,44.05,44.2,90206.0,40.3177,40.4733,40.3177,40.455,90206.0
2020-02-24 14:30:00,44.2,44.25,44.17,44.25,103757.0,40.455,40.5008,40.4275,40.5008,103757.0
2020-02-24 14:40:00,44.24,44.28,44.2,44.26,64220.0,40.4916,40.5282,40.455,40.5099,64220.0
2020-02-24 14:50:00,44.26,44.36,44.24,44.33,42296.0,40.5099,40.6014,40.4916,40.574,42296.0
2020-02-24 15:00:00,44.33,44.42,44.31,44.38,44852.0,40.574,40.6563,40.5557,40.6197,44852.0
2020-02-24 15:10:00,44.37,44.37,44.23,44.33,285653.0,40.6106,40.6106,40.4824,40.574,285653.0
2020-02-24 15:20:00,44.32,44.37,44.28,44.3,137647.0,40.5648,40.6106,40.5282,40.5465,137647.0
2020-02-24 15:30:00,44.3,44.31,44.19,44.2,111523.0,40.5465,40.5557,40.4458,40.455,111523.0
2020-02-24 15:40:00,44.2,44.31,44.17,44.31,164321.0,40.455,40.5557,40.4275,40.5557,164321.0
2020-02-24 15:50:00,44.3,44.31,44.15,44.16,564191.0,40.5465,40.5557,40.4092,40.4184,564191.0
2020-02-25 09:30:00,44.51,44.51,44.11,44.14,97919.0,40.7387,40.7387,40.3726,40.4001,97919.0
2020-02-25 09:40:00,44.14,44.15,43.82,43.94,162979.0,40.4001,40.4092,40.1072,40.217,162979.0
2020-02-25 09:50:00,43.93,44.08,43.86,43.99,209629.0,40.2079,40.3452,40.1438,40.2628,209629.0
2020-02-25 10:00:00,43.98,44.1,43.94,44.0,185886.0,40.2536,40.3635,40.217,40.2719,185886.0
2020-02-25 10:10:00,43.99,44.0,43.8,43.8,121456.0,40.2628,40.2719,40.0889,40.0889,121456.0
2020-02-25 10:20:00,43.79,43.8,43.48,43.54,270960.0,40.0797,40.0889,39.796,39.8509,270960.0
2020-02-25 10:30:00,43.54,43.66,43.45,43.62,353216.0,39.8509,39.9607,39.7685,39.9241,353216.0
2020-02-25 10:40:00,43.61,43.71,43.46,43.46,291255.0,39.915,40.0065,39.7777,39.7777,291255.0
2020-02-25 10:50:00,43.46,43.52,43.27,43.52,156951.0,39.7777,39.8326,39.6038,39.8326,156951.0
2020-02-25 11:00:00,43.51,43.57,43.36,43.4,149392.0,39.8235,39.8784,39.6862,39.7228,149392.0
2020-02-25 11:10:00,43.38,43.49,43.18,43.25,163869.0,39.7045,39.8051,39.5214,39.5855,163869.0
2020-02-25 11:20:00,43.26,43.44,43.18,43.4,164177.0,39.5946,39.7594,39.5214,39.7228,164177.0
2020-02-25 11:30:00,43.42,43.49,43.34,43.44,158937.0,39.7411,39.8051,39.6679,39.7594,158937.0
2020-02-25 11:40:00,43.44,43.55,43.36,43.5,317287.0,39.7594,39.8601,39.6862,39.8143,317287.0
2020-02-25 11:50:00,43.49,43.56,43.45,43.47,74600.0,39.8051,39.8692,39.7685,39.7868,74600.0
2020-02-25 12:00:00,43.47,43.51,43.41,43.44,55157.0,39.7868,39.8235,39.7319,39.7594,55157.0
2020-02-25 12:10:00,43.44,43.5,43.27,43.3,116951.0,39.7594,39.8143,39.6038,39.6312,116951.0
2020-02-25 12:20:00,43.29,43.31,43.24,43.26,49467.0,39.6221,39.6404,39.5763,39.5946,49467.0
2020-02-25 12:30:00,43.26,43.41,43.25,43.38,99319.0,39.5946,39.7319,39.5855,39.7045,99319.0
2020-02-25 12:40:00,43.37,43.37,43.13,43.15,106162.0,39.6953,39.6953,39.4756,39.494,106162.0
2020-02-25 12:50:00,43.14,43.19,43.1,43.12,256688.0,39.4848,39.5306,39.4482,39.4665,256688.0
2020-02-25 13:00:00,43.11,43.22,43.04,43.15,165329.0,39.4573,39.558,39.3933,39.494,165329.0
2020-02-25 13:10:00,43.16,43.22,43.01,43.04,171863.0,39.5031,39.558,39.3658,39.3933,171863.0
2020-02-25 13:20:00,43.04,43.12,43.02,43.05,117871.0,39.3933,39.4665,39.375,39.4024,117871.0
2020-02-25 13:30:00,43.04,43.04,42.96,42.98,157866.0,39.3933,39.3933,39.3201,39.3384,157866.0
2020-02-25 13:40:00,42.97,43.05,42.92,42.98,221087.0,39.3292,39.4024,39.2834,39.3384,221087.0
2020-02-25 13:50:00,42.98,43.05,42.88,42.88,54109.0,39.3384,39.4024,39.2468,39.2468,54109.0
2020-02-25 14:00:00,42.88,42.9,42.7,42.73,100587.0,39.2468,39.2651,39.0821,39.1095,100587.0
2020-02-25 14:10:00,42.75,42.91,42.71,42.77,58021.0,39.1278,39.2743,39.0912,39.1462,58021.0
2020-02-25 14:20:00,42.76,42.82,42.6,42.62,76879.0,39.137,39.1919,38.9906,39.0089,76879.0
2020-02-25 14:30:00,42.61,42.68,42.53,42.55,73913.0,38.9997,39.0638,38.9265,38.9448,73913.0
2020-02-25 14:40:00,42.58,42.82,42.55,42.77,226248.0,38.9722,39.1919,38.9448,39.1462,226248.0
2020-02-25 14:50:00,42.78,42.86,42.72,42.81,99165.0,39.1553,39.2285,39.1004,39.1828,99165.0
2020-02-25 15:00:00,42.82,43.06,42.82,42.96,305486.0,39.1919,39.4116,39.1919,39.3201,305486.0
2020-02-25 15:10:00,42.94,42.98,42.8,42.82,217536.0,39.3017,39.3384,39.1736,39.1919,217536.0
2020-02-25 15:20:00,42.82,42.84,42.67,42.8,312938.0,39.1919,39.2102,39.0546,39.1736,312938.0
2020-02-25 15:30:00,42.79,42.79,42.6,42.63,184439.0,39.1645,39.1645,38.9906,39.018,184439.0
2020-02-25 15:40:00,42.64,42.86,42.63,42.72,230615.0,39.0272,39.2285,39.018,39.1004,230615.0
2020-02-25 15:50:00,42.72,42.74,42.62,42.7,407244.0,39.1004,39.1187,39.0089,39.0821,407244.0
2020-02-26 09:30:00,43.12,43.22,42.89,43.01,72433.0,39.4665,39.558,39.256,39.3658,72433.0
2020-02-26 09:40:00,43.05,43.37,43.02,43.14,76354.0,39.4024,39.6953,39.375,39.4848,76354.0
2020-02-26 09:50:00,43.14,43.18,42.96,43.02,58319.0,39.4848,39.5214,39.3201,39.375,58319.0
2020-02-26 10:00:00,43.0,43.03,42.81,42.94,93519.0,39.3567,39.3841,39.1828,39.3017,93519.0
2020-02-26 10:10:00,42.95,43.07,42.8,43.07,55741.0,39.3109,39.4207,39.1736,39.4207,55741.0
2020-02-26 10:20:00,43.07,43.16,42.92,43.02,91737.0,39.4207,39.5031,39.2834,39.375,91737.0
2020-02-26 10:30:00,43.04,43.13,43.02,43.05,78853.0,39.3933,39.4756,39.375,39.4024,78853.0
2020-02-26 10:40:00,43.06,43.21,43.01,43.04,67192.0,39.4116,39.5489,39.3658,39.3933,67192.0
2020-02-26 10:50:00,43.05,43.13,43.0,43.05,73940.0,39.4024,39.4756,39.3567,39.4024,73940.0
2020-02-26 11:00:00,43.05,43.09,42.95,42.95,84662.0,39.4024,39.439,39.3109,39.3109,84662.0
2020-02-26 11:10:00,42.94,43.0,42.84,42.99,262288.0,39.3017,39.3567,39.2102,39.3475,262288.0
2020-02-26 11:20:00,43.0,43.03,42.97,42.99,323216.0,39.3567,39.3841,39.3292,39.3475,323216.0
2020-02-26 11:30:00,42.99,43.01,42.91,42.99,59886.0,39.3475,39.3658,39.2743,39.3475,59886.0
2020-02-26 11:40:00,42.98,43.0,42.81,42.83,73336.0,39.3384,39.3567,39.1828,39.2011,73336.0
2020-02-26 11:50:00,42.84,42.84,42.67,42.7,202289.0,39.2102,39.2102,39.0546,39.0821,202289.0
2020-02-26 12:00:00,42.7,42.73,42.41,42.48,180498.0,39.0821,39.1095,38.8167,38.8807,180498.0
2020-02-26 12:10:00,42.45,42.49,42.3,42.44,153509.0,38.8533,38.8899,38.716,38.8441,153509.0
2020-02-26 12:20:00,42.44,42.52,42.36,42.4,71725.0,38.8441,38.9173,38.7709,38.8075,71725.0
2020-02-26 12:30:00,42.4,42.53,42.4,42.43,80641.0,38.8075,38.9265,38.8075,38.835,80641.0
2020-02-26 12:40:00,42.42,42.52,42.38,42.44,66732.0,38.8258,38.9173,38.7892,38.8441,66732.0
2020-02-26 12:50:00,42.44,42.49,42.23,42.33,478435.0,38.8441,38.8899,38.6519,38.7434,478435.0
2020-02-26 13:00:00,42.35,42.39,42.23,42.25,126228.0,38.7617,38.7983,38.6519,38.6702,126228.0
2020-02-26 13:10:00,42.25,42.28,42.19,42.22,149173.0,38.6702,38.6977,38.6153,38.6428,149173.0
2020-02-26 13:20:00,42.23,42.34,42.21,42.29,82946.0,38.6519,38.7526,38.6336,38.7068,82946.0
2020-02-26 13:30:00,42.28,42.29,41.87,41.88,150732.0,38.6977,38.7068,38.3224,38.3316,150732.0
2020-02-26 13:40:00,41.87,42.13,41.8,42.04,327312.0,38.3224,38.5604,38.2583,38.478,327312.0
2020-02-26 13:50:00,42.03,42.03,41.8,41.82,127695.0,38.4689,38.4689,38.2583,38.2766,127695.0
2020-02-26 14:00:00,41.81,42.01,41.77,41.84,106159.0,38.2675,38.4505,38.2309,38.2949,106159.0
2020-02-26 14:10:00,41.85,41.98,41.76,41.76,239977.0,38.3041,38.4231,38.2217,38.2217,239977.0
2020-02-26 14:20:00,41.77,41.92,41.75,41.79,83549.0,38.2309,38.3682,38.2126,38.2492,83549.0
2020-02-26 14:30:00,41.8,41.93,41.74,41.86,245913.0,38.2583,38.3773,38.2034,38.3133,245913.0
2020-02-26 14:40:00,41.86,41.88,41.73,41.81,454354.0,38.3133,38.3316,38.1943,38.2675,454354.0
2020-02-26 14:50:00,41.8,41.84,41.71,41.75,112796.0,38.2583,38.2949,38.176,38.2126,112796.0
2020-02-26 15:00:00,41.75,41.86,41.75,41.81,189728.0,38.2126,38.3133,38.2126,38.2675,189728.0
2020-02-26 15:10:00,41.82,41.96,41.8,41.9,443192.0,38.2766,38.4048,38.2583,38.3499,443192.0
2020-02-26 15:20:00,41.91,41.92,41.69,41.74,679090.0,38.359,38.3682,38.1577,38.2034,679090.0
2020-02-26 15:30:00,41.75,41.81,41.69,41.81,139987.0,38.2126,38.2675,38.1577,38.2675,139987.0
2020-02-26 15:40:00,41.8,41.8,41.71,41.73,198633.0,38.2583,38.2583,38.176,38.1943,198633.0
2020-02-26 15:50:00,41.73,41.78,41.69,41.71,553916.0,38.1943,38.24,38.1577,38.176,553916.0
2020-02-27 09:30:00,40.77,40.89,40.13,40.55,271208.0,37.3156,37.4254,36.7298,37.1142,271208.0
2020-02-27 09:40:00,40.53,40.53,39.94,40.12,421103.0,37.0959,37.0959,36.5559,36.7207,421103.0
2020-02-27 09:50:00,40.12,40.43,40.09,40.35,594715.0,36.7207,37.0044,36.6932,36.9312,594715.0
2020-02-27 10:00:00,40.34,40.44,40.1,40.13,365230.0,36.922,37.0136,36.7024,36.7298,365230.0
2020-02-27 10:10:00,40.13,40.28,40.04,40.13,315699.0,36.7298,36.8671,36.6475,36.7298,315699.0
2020-02-27 10:20:00,40.13,40.18,39.95,39.98,138295.0,36.7298,36.7756,36.5651,36.5925,138295.0
2020-02-27 10:30:00,39.98,40.08,39.8,40.08,162248.0,36.5925,36.6841,36.4278,36.6841,162248.0
2020-02-27 10:40:00,40.07,40.33,39.99,40.33,208362.0,36.6749,36.9129,36.6017,36.9129,208362.0
2020-02-27 10:50:00,40.32,40.63,40.27,40.63,376094.0,36.9037,37.1875,36.858,37.1875,376094.0
2020-02-27 11:00:00,40.63,40.98,40.58,40.98,173168.0,37.1875,37.5078,37.1417,37.5078,173168.0
2020-02-27 11:10:00,40.98,41.1,40.8,41.1,243152.0,37.5078,37.6176,37.3431,37.6176,243152.0
2020-02-27 11:20:00,41.13,41.14,40.95,40.97,236810.0,37.6451,37.6543,37.4804,37.4987,236810.0
2020-02-27 11:30:00,40.97,41.17,40.96,41.01,179093.0,37.4987,37.6817,37.4895,37.5353,179093.0
2020-02-27 11:40:00,41.0,41.15,40.93,41.12,215476.0,37.5261,37.6634,37.4621,37.636,215476.0
2020-02-27 11:50:00,41.12,41.35,41.07,41.32,176212.0,37.636,37.8465,37.5902,37.819,176212.0
2020-02-27 12:00:00,41.31,41.68,41.27,41.65,430048.0,37.8099,38.1485,37.7732,38.121,430048.0
2020-02-27 12:10:00,41.65,41.82,41.63,41.79,233858.0,38.121,38.2766,38.1027,38.2492,233858.0
2020-02-27 12:20:00,41.76,41.8,41.53,41.79,76830.0,38.2217,38.2583,38.0112,38.2492,76830.0
2020-02-27 12:30:00,41.78,42.14,41.75,42.14,301663.0,38.24,38.5695,38.2126,38.5695,301663.0
2020-02-27 12:40:00,42.13,42.14,41.9,42.01,260145.0,38.5604,38.5695,38.3499,38.4505,260145.0
2020-02-27 12:50:00,42.02,42.03,41.82,41.84,132999.0,38.4597,38.4689,38.2766,38.2949,132999.0
2020-02-27 13:00:00,41.82,41.94,41.76,41.9,50403.0,38.2766,38.3865,38.2217,38.3499,50403.0
2020-02-27 13:10:00,41.92,42.01,41.84,41.91,29009.0,38.3682,38.4505,38.2949,38.359,29009.0
2020-02-27 13:20:00,41.88,41.93,41.75,41.76,129429.0,38.3316,38.3773,38.2126,38.2217,129429.0
2020-02-27 13:30:00,41.76,41.86,41.59,41.65,116766.0,38.2217,38.3133,38.0661,38.121,116766.0
2020-02-27 13:40:00,41.64,41.69,41.24,41.44,425211.0,38.1119,38.1577,37.7458,37.9288,425211.0
2020-02-27 13:50:00,41.44,41.63,41.26,41.34,277690.0,37.9288,38.1027,37.7641,37.8373,277690.0
2020-02-27 14:00:00,41.32,41.36,41.13,41.14,182840.0,37.819,37.8556,37.6451,37.6543,182840.0
2020-02-27 14:10:00,41.13,41.36,41.1,41.12,260285.0,37.6451,37.8556,37.6176,37.636,260285.0
2020-02-27 14:20:00,41.09,41.44,41.09,41.39,99271.0,37.6085,37.9288,37.6085,37.8831,99271.0
2020-02-27 14:30:00,41.37,41.39,41.22,41.32,24719.0,37.8648,37.8831,37.7275,37.819,24719.0
2020-02-27 14:40:00,41.31,41.38,41.2,41.29,277770.0,37.8099,37.8739,37.7092,37.7915,277770.0
2020-02-27 14:50:00,41.28,41.35,41.12,41.14,144396.0,37.7824,37.8465,37.636,37.6543,144396.0
2020-02-27 15:00:00,41.14,41.21,41.01,41.2,104341.0,37.6543,37.7183,37.5353,37.7092,104341.0
2020-02-27 15:10:00,41.21,41.27,41.12,41.13,65143.0,37.7183,37.7732,37.636,37.6451,65143.0
2020-02-27 15:20:00,41.13,41.16,41.05,41.05,126245.0,37.6451,37.6726,37.5719,37.5719,126245.0
2020-02-27 15:30:00,41.06,41.08,40.95,40.96,142696.0,37.581,37.5993,37.4804,37.4895,142696.0
2020-02-27 15:40:00,40.96,40.98,40.84,40.9,262541.0,37.4895,37.5078,37.3797,37.4346,262541.0
2020-02-27 15:50:00,40.91,40.92,40.53,40.55,759877.0,37.4437,37.4529,37.0959,37.1142,759877.0
2020-02-28 09:30:00,39.3,40.1,39.24,40.1,129950.0,35.9702,36.7024,35.9152,36.7024,129950.0
2020-02-28 09:40:00,40.03,40.18,39.84,39.97,433998.0,36.6383,36.7756,36.4644,36.5834,433998.0
2020-02-28 09:50:00,39.96,40.04,39.66,39.86,245750.0,36.5742,36.6475,36.2997,36.4827,245750.0
2020-02-28 10:00:00,39.84,39.88,39.43,39.79,179540.0,36.4644,36.501,36.0891,36.4186,179540.0
2020-02-28 10:10:00,39.78,40.15,39.54,39.97,191995.0,36.4095,36.7481,36.1898,36.5834,191995.0
2020-02-28 10:20:00,39.99,40.2,39.76,39.76,457248.0,36.6017,36.7939,36.3912,36.3912,457248.0
2020-02-28 10:30:00,39.75,40.04,39.69,39.78,189764.0,36.382,36.6475,36.3271,36.4095,189764.0
2020-02-28 10:40:00,39.79,39.88,39.7,39.74,218076.0,36.4186,36.501,36.3363,36.3729,218076.0
2020-02-28 10:50:00,39.72,40.15,39.72,39.91,216575.0,36.3546,36.7481,36.3546,36.5285,216575.0
2020-02-28 11:00:00,39.91,39.99,39.63,39.65,617260.0,36.5285,36.6017,36.2722,36.2905,617260.0
2020-02-28 11:10:00,39.66,39.9,39.61,39.89,80084.0,36.2997,36.5193,36.2539,36.5102,80084.0
2020-02-28 11:20:00,39.9,40.1,39.84,40.08,102344.0,36.5193,36.7024,36.4644,36.6841,102344.0
2020-02-28 11:30:00,40.1,40.39,40.06,40.37,140670.0,36.7024,36.9678,36.6658,36.9495,140670.0
2020-02-28 11:40:00,40.36,40.65,40.26,40.36,353304.0,36.9403,37.2058,36.8488,36.9403,353304.0
2020-02-28 11:50:00,40.38,40.44,40.11,40.2,158048.0,36.9587,37.0136,36.7115,36.7939,158048.0
2020-02-28 12:00:00,40.2,40.24,39.95,40.09,113232.0,36.7939,36.8305,36.5651,36.6932,113232.0
2020-02-28 12:10:00,40.09,40.11,39.88,40.0,52746.0,36.6932,36.7115,36.501,36.6108,52746.0
2020-02-28 12:20:00,40.01,40.19,39.9,40.18,89809.0,36.62,36.7848,36.5193,36.7756,89809.0
2020-02-28 12:30:00,40.2,40.33,40.09,40.16,84890.0,36.7939,36.9129,36.6932,36.7573,84890.0
2020-02-28 12:40:00,40.15,40.26,39.95,40.05,46043.0,36.7481,36.8488,36.5651,36.6566,46043.0
2020-02-28 12:50:00,40.01,40.34,40.0,40.3,113490.0,36.62,36.922,36.6108,36.8854,113490.0
2020-02-28 13:00:00,40.3,40.38,40.19,40.31,39272.0,36.8854,36.9587,36.7848,36.8946,39272.0
2020-02-28 13:10:00,40.3,40.34,40.02,40.25,55843.0,36.8854,36.922,36.6292,36.8397,55843.0
2020-02-28 13:20:00,40.23,40.27,40.05,40.07,42430.0,36.8214,36.858,36.6566,36.6749,42430.0
2020-02-28 13:30:00,40.06,40.07,39.81,39.9,130997.0,36.6658,36.6749,36.4369,36.5193,130997.0
2020-02-28 13:40:00,39.88,39.89,39.71,39.83,93949.0,36.501,36.5102,36.3454,36.4553,93949.0
2020-02-28 13:50:00,39.84,39.92,39.72,39.86,144117.0,36.4644,36.5376,36.3546,36.4827,144117.0
2020-02-28 14:00:00,39.85,39.85,39.64,39.67,59574.0,36.4736,36.4736,36.2814,36.3088,59574.0
2020-02-28 14:10:00,39.68,39.89,39.68,39.84,79710.0,36.318,36.5102,36.318,36.4644,79710.0
2020-02-28 14:20:00,39.82,39.98,39.72,39.83,54744.0,36.4461,36.5925,36.3546,36.4553,54744.0
2020-02-28 14:30:00,39.84,40.16,39.79,39.85,138143.0,36.4644,36.7573,36.4186,36.4736,138143.0
2020-02-28 14:40:00,39.84,40.23,39.83,40.08,99825.0,36.4644,36.8214,36.4553,36.6841,99825.0
2020-02-28 14:50:00,40.09,40.19,39.86,39.94,46998.0,36.6932,36.7848,36.4827,36.5559,46998.0
2020-02-28 15:00:00,39.94,39.97,39.67,39.75,107616.0,36.5559,36.5834,36.3088,36.382,107616.0
2020-02-28 15:10:00,39.72,39.98,39.68,39.91,135051.0,36.3546,36.5925,36.318,36.5285,135051.0
2020-02-28 15:20:00,39.91,39.93,39.6,39.6,159193.0,36.5285,36.5468,36.2447,36.2447,159193.0
2020-02-28 15:30:00,39.59,39.84,39.59,39.8,133631.0,36.2356,36.4644,36.2356,36.4278,133631.0
2020-02-28 15:40:00,39.8,39.86,39.57,39.85,245067.0,36.4278,36.4827,36.2173,36.4736,245067.0
2020-02-28 15:50:00,39.84,40.32,39.8,40.31,1077043.0,36.4644,36.9037,36.4278,36.8946,1077043.0
2020-03-02 09:30:00,40.2,40.48,39.56,39.69,217449.0,36.7939,37.0502,36.2081,36.3271,217449.0
2020-03-02 09:40:00,39.69,39.99,39.69,39.82,112596.0,36.3271,36.6017,36.3271,36.4461,112596.0
2020-03-02 09:50:00,39.83,39.87,39.61,39.64,373351.0,36.4553,36.4919,36.2539,36.2814,373351.0
2020-03-02 10:00:00,39.64,39.72,39.31,39.37,238224.0,36.2814,36.3546,35.9793,36.0342,238224.0
2020-03-02 10:10:00,39.37,39.65,39.36,39.62,305429.0,36.0342,36.2905,36.0251,36.263,305429.0
2020-03-02 10:20:00,39.63,39.76,39.49,39.7,292139.0,36.2722,36.3912,36.1441,36.3363,292139.0
2020-03-02 10:30:00,39.71,39.88,39.54,39.87,174020.0,36.3454,36.501,36.1898,36.4919,174020.0
2020-03-02 10:40:00,39.88,40.17,39.82,40.16,240618.0,36.501,36.7664,36.4461,36.7573,240618.0
2020-03-02 10:50:00,40.16,40.28,40.07,40.07,330691.0,36.7573,36.8671,36.6749,36.6749,330691.0
2020-03-02 11:00:00,40.06,40.17,39.99,40.04,203605.0,36.6658,36.7664,36.6017,36.6475,203605.0
2020-03-02 11:10:00,40.04,40.4,40.02,40.18,201324.0,36.6475,36.977,36.6292,36.7756,201324.0
2020-03-02 11:20:00,40.18,40.37,40.17,40.31,114289.0,36.7756,36.9495,36.7664,36.8946,114289.0
2020-03-02 11:30:00,40.32,40.48,40.22,40.46,180916.0,36.9037,37.0502,36.8122,37.0319,180916.0
2020-03-02 11:40:00,40.47,40.47,40.31,40.34,179495.0,37.041,37.041,36.8946,36.922,179495.0
2020-03-02 11:50:00,40.34,40.57,40.32,40.54,167830.0,36.922,37.1326,36.9037,37.1051,167830.0
2020-03-02 12:00:00,40.54,40.61,40.51,40.52,177634.0,37.1051,37.1692,37.0776,37.0868,177634.0
2020-03-02 12:10:00,40.53,40.55,40.36,40.39,117564.0,37.0959,37.1142,36.9403,36.9678,117564.0
2020-03-02 12:20:00,40.39,40.41,40.26,40.32,100072.0,36.9678,36.9861,36.8488,36.9037,100072.0
2020-03-02 12:30:00,40.32,40.49,40.32,40.48,70848.0,36.9037,37.0593,36.9037,37.0502,70848.0
2020-03-02 12:40:00,40.48,40.55,40.39,40.49,77878.0,37.0502,37.1142,36.9678,37.0593,77878.0
2020-03-02 12:50:00,40.5,40.6,40.45,40.55,101502.0,37.0685,37.16,37.0227,37.1142,101502.0
2020-03-02 13:00:00,40.55,40.6,40.39,40.44,91468.0,37.1142,37.16,36.9678,37.0136,91468.0
2020-03-02 13:10:00,40.44,40.5,40.29,40.32,57149.0,37.0136,37.0685,36.8763,36.9037,57149.0
2020-03-02 13:20:00,40.32,40.35,40.13,40.19,100401.0,36.9037,36.9312,36.7298,36.7848,100401.0
2020-03-02 13:30:00,40.19,40.27,40.1,40.27,56263.0,36.7848,36.858,36.7024,36.858,56263.0
2020-03-02 13:40:00,40.27,40.32,40.16,40.19,53778.0,36.858,36.9037,36.7573,36.7848,53778.0
2020-03-02 13:50:00,40.17,40.28,40.07,40.26,69462.0,36.7664,36.8671,36.6749,36.8488,69462.0
2020-03-02 14:00:00,40.26,40.4,40.25,40.4,74231.0,36.8488,36.977,36.8397,36.977,74231.0
2020-03-02 14:10:00,40.4,40.43,40.32,40.35,63276.0,36.977,37.0044,36.9037,36.9312,63276.0
2020-03-02 14:20:00,40.35,40.38,40.17,40.17,142665.0,36.9312,36.9587,36.7664,36.7664,142665.0
2020-03-02 14:30:00,40.17,40.23,40.07,40.08,95735.0,36.7664,36.8214,36.6749,36.6841,95735.0
2020-03-02 14:40:00,40.08,40.15,39.95,40.12,279193.0,36.6841,36.7481,36.5651,36.7207,279193.0
2020-03-02 14:50:00,40.12,40.21,40.0,40.03,167317.0,36.7207,36.8031,36.6108,36.6383,167317.0
2020-03-02 15:00:00,40.04,40.24,40.03,40.2,96866.0,36.6475,36.8305,36.6383,36.7939,96866.0
2020-03-02 15:10:00,40.2,40.29,40.14,40.19,86351.0,36.7939,36.8763,36.739,36.7848,86351.0
2020-03-02 15:20:00,40.2,40.34,40.18,40.3,200312.0,36.7939,36.922,36.7756,36.8854,200312.0
2020-03-02 15:30:00,40.31,40.49,40.3,40.46,167731.0,36.8946,37.0593,36.8854,37.0319,167731.0
2020-03-02 15:40:00,40.46,40.65,40.43,40.62,638772.0,37.0319,37.2058,37.0044,37.1783,638772.0
2020-03-02 15:50:00,40.63,40.91,40.62,40.91,735763.0,37.1875,37.4437,37.1783,37.4437,735763.0
2020-03-03 09:30:00,40.91,41.02,40.44,40.69,130355.0,37.4437,37.5444,37.0136,37.2424,130355.0
2020-03-03 09:40:00,40.68,40.95,40.68,40.83,106281.0,37.2332,37.4804,37.2332,37.3705,106281.0
2020-03-03 09:50:00,40.82,40.82,40.55,40.73,149817.0,37.3614,37.3614,37.1142,37.279,149817.0
2020-03-03 10:00:00,40.72,41.82,40.72,41.32,493829.0,37.2698,38.2766,37.2698,37.819,493829.0
2020-03-03 10:10:00,41.32,41.37,40.66,40.77,327186.0,37.819,37.8648,37.2149,37.3156,327186.0
2020-03-03 10:20:00,40.77,41.21,40.74,41.02,513390.0,37.3156,37.7183,37.2882,37.5444,513390.0
2020-03-03 10:30:00,40.98,41.19,40.83,41.11,422802.0,37.5078,37.7,37.3705,37.6268,422802.0
2020-03-03 10:40:00,41.11,41.38,41.08,41.13,249352.0,37.6268,37.8739,37.5993,37.6451,249352.0
2020-03-03 10:50:00,41.12,41.31,41.01,41.27,575475.0,37.636,37.8099,37.5353,37.7732,575475.0
2020-03-03 11:00:00,41.26,41.31,40.71,40.75,281079.0,37.7641,37.8099,37.2607,37.2973,281079.0
2020-03-03 11:10:00,40.73,40.76,40.52,40.6,303454.0,37.279,37.3065,37.0868,37.16,303454.0
2020-03-03 11:20:00,40.6,40.71,40.24,40.26,341444.0,37.16,37.2607,36.8305,36.8488,341444.0
2020-03-03 11:30:00,40.25,40.58,40.22,40.57,437645.0,36.8397,37.1417,36.8122,37.1326,437645.0
2020-03-03 11:40:00,40.58,40.66,40.3,40.3,158619.0,37.1417,37.2149,36.8854,36.8854,158619.0
2020-03-03 11:50:00,40.3,40.79,40.3,40.77,195208.0,36.8854,37.3339,36.8854,37.3156,195208.0
2020-03-03 12:00:00,40.76,40.88,40.63,40.84,223099.0,37.3065,37.4163,37.1875,37.3797,223099.0
2020-03-03 12:10:00,40.84,40.85,40.5,40.55,86733.0,37.3797,37.3888,37.0685,37.1142,86733.0
2020-03-03 12:20:00,40.55,40.69,40.47,40.52,169866.0,37.1142,37.2424,37.041,37.0868,169866.0
2020-03-03 12:30:00,40.52,40.59,40.38,40.59,82739.0,37.0868,37.1509,36.9587,37.1509,82739.0
2020-03-03 12:40:00,40.59,40.63,40.46,40.59,298875.0,37.1509,37.1875,37.0319,37.1509,298875.0
2020-03-03 12:50:00,40.6,40.6,40.32,40.4,107115.0,37.16,37.16,36.9037,36.977,107115.0
2020-03-03 13:00:00,40.39,40.39,40.24,40.31,119541.0,36.9678,36.9678,36.8305,36.8946,119541.0
2020-03-03 13:10:00,40.3,40.35,40.15,40.2,84156.0,36.8854,36.9312,36.7481,36.7939,84156.0
2020-03-03 13:20:00,40.2,40.28,40.01,40.2,157059.0,36.7939,36.8671,36.62,36.7939,157059.0
2020-03-03 13:30:00,40.19,40.29,40.05,40.16,190554.0,36.7848,36.8763,36.6566,36.7573,190554.0
2020-03-03 13:40:00,40.16,40.18,39.85,39.85,214365.0,36.7573,36.7756,36.4736,36.4736,214365.0
2020-03-03 13:50:00,39.85,39.99,39.83,39.86,232041.0,36.4736,36.6017,36.4553,36.4827,232041.0
2020-03-03 14:00:00,39.86,39.96,39.52,39.52,260675.0,36.4827,36.5742,36.1715,36.1715,260675.0
2020-03-03 14:10:00,39.52,39.83,39.51,39.53,481092.0,36.1715,36.4553,36.1624,36.1807,481092.0
2020-03-03 14:20:00,39.54,39.92,39.5,39.87,226670.0,36.1898,36.5376,36.1532,36.4919,226670.0
2020-03-03 14:30:00,39.88,39.94,39.7,39.7,230472.0,36.501,36.5559,36.3363,36.3363,230472.0
2020-03-03 14:40:00,39.7,40.01,39.61,40.0,200623.0,36.3363,36.62,36.2539,36.6108,200623.0
2020-03-03 14:50:00,40.0,40.11,39.88,40.06,220369.0,36.6108,36.7115,36.501,36.6658,220369.0
2020-03-03 15:00:00,40.06,40.21,39.98,40.11,120144.0,36.6658,36.8031,36.5925,36.7115,120144.0
2020-03-03 15:10:00,40.13,40.38,40.07,40.32,134434.0,36.7298,36.9587,36.6749,36.9037,134434.0
2020-03-03 15:20:00,40.32,40.35,40.0,40.34,198962.0,36.9037,36.9312,36.6108,36.922,198962.0
2020-03-03 15:30:00,40.34,40.35,39.88,39.95,262117.0,36.922,36.9312,36.501,36.5651,262117.0
2020-03-03 15:40:00,39.95,40.3,39.91,40.08,362399.0,36.5651,36.8854,36.5285,36.6841,362399.0
2020-03-03 15:50:00,40.07,40.2,39.89,40.02,928761.0,36.6749,36.7939,36.5102,36.6292,928761.0
2020-03-04 09:30:00,40.49,40.61,40.14,40.32,255054.0,37.0593,37.1692,36.739,36.9037,255054.0
2020-03-04 09:40:00,40.3,40.45,40.28,40.29,117832.0,36.8854,37.0227,36.8671,36.8763,117832.0
2020-03-04 09:50:00,40.3,40.33,40.06,40.15,219915.0,36.8854,36.9129,36.6658,36.7481,219915.0
2020-03-04 10:00:00,40.17,40.33,40.02,40.15,279981.0,36.7664,36.9129,36.6292,36.7481,279981.0
2020-03-04 10:10:00,40.16,40.49,40.12,40.48,320694.0,36.7573,37.0593,36.7207,37.0502,320694.0
2020-03-04 10:20:00,40.48,40.62,40.41,40.55,273931.0,37.0502,37.1783,36.9861,37.1142,273931.0
2020-03-04 10:30:00,40.55,40.6,40.23,40.3,218750.0,37.1142,37.16,36.8214,36.8854,218750.0
2020-03-04 10:40:00,40.3,40.36,40.14,40.29,178192.0,36.8854,36.9403,36.739,36.8763,178192.0
2020-03-04 10:50:00,40.3,40.31,40.09,40.19,133096.0,36.8854,36.8946,36.6932,36.7848,133096.0
2020-03-04 11:00:00,40.19,40.37,40.1,40.16,252845.0,36.7848,36.9495,36.7024,36.7573,252845.0
2020-03-04 11:10:00,40.17,40.26,40.09,40.13,146856.0,36.7664,36.8488,36.6932,36.7298,146856.0
2020-03-04 11:20:00,40.14,40.21,40.01,40.21,92203.0,36.739,36.8031,36.62,36.8031,92203.0
2020-03-04 11:30:00,40.21,40.25,40.02,40.05,113521.0,36.8031,36.8397,36.6292,36.6566,113521.0
2020-03-04 11:40:00,40.03,40.09,39.95,40.0,118554.0,36.6383,36.6932,36.5651,36.6108,118554.0
2020-03-04 11:50:00,39.99,40.15,39.97,40.08,83162.0,36.6017,36.7481,36.5834,36.6841,83162.0
2020-03-04 12:00:00,40.07,40.18,40.01,40.08,145364.0,36.6749,36.7756,36.62,36.6841,145364.0
2020-03-04 12:10:00,40.09,40.24,40.08,40.16,139618.0,36.6932,36.8305,36.6841,36.7573,139618.0
2020-03-04 12:20:00,40.18,40.35,40.15,40.35,72505.0,36.7756,36.9312,36.7481,36.9312,72505.0
2020-03-04 12:30:00,40.35,40.46,40.34,40.38,202522.0,36.9312,37.0319,36.922,36.9587,202522.0
2020-03-04 12:40:00,40.39,40.42,40.29,40.42,70581.0,36.9678,36.9953,36.8763,36.9953,70581.0
2020-03-04 12:50:00,40.42,40.51,40.39,40.5,60573.0,36.9953,37.0776,36.9678,37.0685,60573.0
2020-03-04 13:00:00,40.5,40.62,40.45,40.58,114512.0,37.0685,37.1783,37.0227,37.1417,114512.0
2020-03-04 13:10:00,40.59,40.64,40.53,40.63,64987.0,37.1509,37.1966,37.0959,37.1875,64987.0
2020-03-04 13:20:00,40.63,40.74,40.62,40.66,168098.0,37.1875,37.2882,37.1783,37.2149,168098.0
2020-03-04 13:30:00,40.66,40.68,40.5,40.52,521632.0,37.2149,37.2332,37.0685,37.0868,521632.0
2020-03-04 13:40:00,40.52,40.64,40.51,40.61,60670.0,37.0868,37.1966,37.0776,37.1692,60670.0
2020-03-04 13:50:00,40.62,40.64,40.55,40.57,65720.0,37.1783,37.1966,37.1142,37.1326,65720.0
2020-03-04 14:00:00,40.58,40.62,40.48,40.56,74621.0,37.1417,37.1783,37.0502,37.1234,74621.0
2020-03-04 14:10:00,40.56,40.67,40.53,40.64,50937.0,37.1234,37.2241,37.0959,37.1966,50937.0
2020-03-04 14:20:00,40.63,40.76,40.62,40.72,109215.0,37.1875,37.3065,37.1783,37.2698,109215.0
2020-03-04 14:30:00,40.72,40.77,40.57,40.6,65400.0,37.2698,37.3156,37.1326,37.16,65400.0
2020-03-04 14:40:00,40.61,40.69,40.58,40.65,92476.0,37.1692,37.2424,37.1417,37.2058,92476.0
2020-03-04 14:50:00,40.66,40.76,40.6,40.72,126399.0,37.2149,37.3065,37.16,37.2698,126399.0
2020-03-04 15:00:00,40.71,40.76,40.68,40.75,59784.0,37.2607,37.3065,37.2332,37.2973,59784.0
2020-03-04 15:10:00,40.75,40.8,40.68,40.71,81691.0,37.2973,37.3431,37.2332,37.2607,81691.0
2020-03-04 15:20:00,40.72,40.89,40.71,40.89,115014.0,37.2698,37.4254,37.2607,37.4254,115014.0
2020-03-04 15:30:00,40.89,41.01,40.89,41.0,193209.0,37.4254,37.5353,37.4254,37.5261,193209.0
2020-03-04 15:40:00,40.99,41.0,40.81,40.87,256459.0,37.517,37.5261,37.3522,37.4071,256459.0
2020-03-04 15:50:00,40.87,41.08,40.87,41.06,592753.0,37.4071,37.5993,37.4071,37.581,592753.0
2020-03-05 09:30:00,40.09,40.33,39.97,40.09,280513.0,36.6932,36.9129,36.5834,36.6932,280513.0
2020-03-05 09:40:00,40.11,40.12,39.85,39.89,167801.0,36.7115,36.7207,36.4736,36.5102,167801.0
2020-03-05 09:50:00,39.89,39.91,39.74,39.82,381004.0,36.5102,36.5285,36.3729,36.4461,381004.0
2020-03-05 10:00:00,39.82,39.95,39.68,39.74,156798.0,36.4461,36.5651,36.318,36.3729,156798.0
2020-03-05 10:10:00,39.74,40.04,39.74,40.03,102168.0,36.3729,36.6475,36.3729,36.6383,102168.0
2020-03-05 10:20:00,40.03,40.17,39.92,39.92,352860.0,36.6383,36.7664,36.5376,36.5376,352860.0
2020-03-05 10:30:00,39.91,39.98,39.8,39.8,227753.0,36.5285,36.5925,36.4278,36.4278,227753.0
2020-03-05 10:40:00,39.81,39.94,39.7,39.77,276799.0,36.4369,36.5559,36.3363,36.4003,276799.0
2020-03-05 10:50:00,39.76,39.89,39.68,39.68,135857.0,36.3912,36.5102,36.318,36.318,135857.0
2020-03-05 11:00:00,39.7,39.96,39.66,39.94,115718.0,36.3363,36.5742,36.2997,36.5559,115718.0
2020-03-05 11:10:00,39.94,40.11,39.91,40.1,226640.0,36.5559,36.7115,36.5285,36.7024,226640.0
2020-03-05 11:20:00,40.1,40.14,39.98,40.1,194941.0,36.7024,36.739,36.5925,36.7024,194941.0
2020-03-05 11:30:00,40.1,40.15,39.85,39.88,169848.0,36.7024,36.7481,36.4736,36.501,169848.0
2020-03-05 11:40:00,39.88,39.93,39.83,39.91,85246.0,36.501,36.5468,36.4553,36.5285,85246.0
2020-03-05 11:50:00,39.91,39.95,39.78,39.85,110837.0,36.5285,36.5651,36.4095,36.4736,110837.0
2020-03-05 12:00:00,39.85,39.89,39.66,39.69,65376.0,36.4736,36.5102,36.2997,36.3271,65376.0
2020-03-05 12:10:00,39.68,39.75,39.65,39.67,86020.0,36.318,36.382,36.2905,36.3088,86020.0
2020-03-05 12:20:00,39.67,39.7,39.54,39.63,169943.0,36.3088,36.3363,36.1898,36.2722,169943.0
2020-03-05 12:30:00,39.63,39.7,39.51,39.51,58978.0,36.2722,36.3363,36.1624,36.1624,58978.0
2020-03-05 12:40:00,39.51,39.52,39.32,39.51,190863.0,36.1624,36.1715,35.9885,36.1624,190863.0
2020-03-05 12:50:00,39.5,39.52,39.37,39.37,316108.0,36.1532,36.1715,36.0342,36.0342,316108.0
2020-03-05 13:00:00,39.37,39.43,39.28,39.29,145454.0,36.0342,36.0891,35.9519,35.961,145454.0
2020-03-05 13:10:00,39.3,39.37,39.25,39.33,106426.0,35.9702,36.0342,35.9244,35.9976,106426.0
2020-03-05 13:20:00,39.33,39.51,39.32,39.49,195702.0,35.9976,36.1624,35.9885,36.1441,195702.0
2020-03-05 13:30:00,39.49,39.57,39.43,39.43,123078.0,36.1441,36.2173,36.0891,36.0891,123078.0
2020-03-05 13:40:00,39.44,39.51,39.34,39.49,94137.0,36.0983,36.1624,36.0068,36.1441,94137.0
2020-03-05 13:50:00,39.49,39.57,39.39,39.55,82126.0,36.1441,36.2173,36.0525,36.199,82126.0
2020-03-05 14:00:00,39.55,39.55,39.41,39.52,87231.0,36.199,36.199,36.0708,36.1715,87231.0
2020-03-05 14:10:00,39.51,39.6,39.4,39.43,96023.0,36.1624,36.2447,36.0617,36.0891,96023.0
2020-03-05 14:20:00,39.42,39.44,39.27,39.32,132357.0,36.08,36.0983,35.9427,35.9885,132357.0
2020-03-05 14:30:00,39.32,39.52,39.3,39.47,100408.0,35.9885,36.1715,35.9702,36.1258,100408.0
2020-03-05 14:40:00,39.46,39.52,39.41,39.51,94603.0,36.1166,36.1715,36.0708,36.1624,94603.0
2020-03-05 14:50:00,39.52,39.55,39.39,39.48,76408.0,36.1715,36.199,36.0525,36.1349,76408.0
2020-03-05 15:00:00,39.5,39.51,39.4,39.5,102861.0,36.1532,36.1624,36.0617,36.1532,102861.0
2020-03-05 15:10:00,39.49,39.52,39.29,39.35,105420.0,36.1441,36.1715,35.961,36.0159,105420.0
2020-03-05 15:20:00,39.35,39.42,39.25,39.3,225486.0,36.0159,36.08,35.9244,35.9702,225486.0
2020-03-05 15:30:00,39.3,39.55,39.28,39.44,282093.0,35.9702,36.199,35.9519,36.0983,282093.0
2020-03-05 15:40:00,39.45,39.51,39.37,39.45,232667.0,36.1075,36.1624,36.0342,36.1075,232667.0
2020-03-05 15:50:00,39.46,39.6,39.43,39.58,755511.0,36.1166,36.2447,36.0891,36.2264,755511.0
2020-03-06 09:30:00,38.65,38.78,38.32,38.7,452758.0,35.3752,35.4942,35.0732,35.421,452758.0
2020-03-06 09:40:00,38.69,38.9,38.44,38.44,412445.0,35.4118,35.6041,35.183,35.183,412445.0
2020-03-06 09:50:00,38.44,38.79,38.27,38.76,401435.0,35.183,35.5034,35.0274,35.4759,401435.0
2020-03-06 10:00:00,38.77,38.94,38.67,38.72,386925.0,35.4851,35.6407,35.3935,35.4393,386925.0
2020-03-06 10:10:00,38.72,39.12,38.66,39.03,380894.0,35.4393,35.8054,35.3844,35.723,380894.0
2020-03-06 10:20:00,39.02,39.38,39.02,39.36,542150.0,35.7139,36.0434,35.7139,36.0251,542150.0
2020-03-06 10:30:00,39.35,39.44,39.14,39.36,370418.0,36.0159,36.0983,35.8237,36.0251,370418.0
2020-03-06 10:40:00,39.35,39.55,39.26,39.55,453226.0,36.0159,36.199,35.9335,36.199,453226.0
2020-03-06 10:50:00,39.55,39.61,39.39,39.51,265758.0,36.199,36.2539,36.0525,36.1624,265758.0
2020-03-06 11:00:00,39.52,39.52,39.29,39.33,369787.0,36.1715,36.1715,35.961,35.9976,369787.0
2020-03-06 11:10:00,39.32,39.36,39.1,39.14,231662.0,35.9885,36.0251,35.7871,35.8237,231662.0
2020-03-06 11:20:00,39.13,39.18,38.93,38.98,258405.0,35.8146,35.8603,35.6315,35.6773,258405.0
2020-03-06 11:30:00,38.97,39.07,38.89,39.07,154637.0,35.6681,35.7596,35.5949,35.7596,154637.0
2020-03-06 11:40:00,39.07,39.07,38.84,38.86,202411.0,35.7596,35.7596,35.5491,35.5674,202411.0
2020-03-06 11:50:00,38.86,39.04,38.86,39.01,145770.0,35.5674,35.7322,35.5674,35.7047,145770.0
2020-03-06 12:00:00,39.01,39.04,38.84,38.87,98845.0,35.7047,35.7322,35.5491,35.5766,98845.0
2020-03-06 12:10:00,38.86,38.89,38.78,38.79,295788.0,35.5674,35.5949,35.4942,35.5034,295788.0
2020-03-06 12:20:00,38.78,38.89,38.74,38.79,183782.0,35.4942,35.5949,35.4576,35.5034,183782.0
2020-03-06 12:30:00,38.79,39.07,38.76,38.97,175242.0,35.5034,35.7596,35.4759,35.6681,175242.0
2020-03-06 12:40:00,38.97,39.08,38.93,38.96,85307.0,35.6681,35.7688,35.6315,35.659,85307.0
2020-03-06 12:50:00,38.95,38.96,38.83,38.85,86807.0,35.6498,35.659,35.54,35.5583,86807.0
2020-03-06 13:00:00,38.84,38.96,38.83,38.9,256382.0,35.5491,35.659,35.54,35.6041,256382.0
2020-03-06 13:10:00,38.9,38.93,38.83,38.9,99591.0,35.6041,35.6315,35.54,35.6041,99591.0
2020-03-06 13:20:00,38.91,39.1,38.91,38.94,131119.0,35.6132,35.7871,35.6132,35.6407,131119.0
2020-03-06 13:30:00,38.94,39.02,38.87,38.99,63278.0,35.6407,35.7139,35.5766,35.6864,63278.0
2020-03-06 13:40:00,38.98,39.02,38.8,38.83,133848.0,35.6773,35.7139,35.5125,35.54,133848.0
2020-03-06 13:50:00,38.82,38.88,38.76,38.8,141124.0,35.5308,35.5857,35.4759,35.5125,141124.0
2020-03-06 14:00:00,38.81,38.81,38.7,38.73,265694.0,35.5217,35.5217,35.421,35.4485,265694.0
2020-03-06 14:10:00,38.73,38.82,38.7,38.77,61142.0,35.4485,35.5308,35.421,35.4851,61142.0
2020-03-06 14:20:00,38.77,38.88,38.73,38.74,444188.0,35.4851,35.5857,35.4485,35.4576,444188.0
2020-03-06 14:30:00,38.74,38.77,38.5,38.51,383223.0,35.4576,35.4851,35.2379,35.2471,383223.0
2020-03-06 14:40:00,38.51,38.64,38.48,38.51,348597.0,35.2471,35.3661,35.2196,35.2471,348597.0
2020-03-06 14:50:00,38.51,38.57,38.48,38.49,180371.0,35.2471,35.302,35.2196,35.2288,180371.0
2020-03-06 15:00:00,38.48,38.55,38.45,38.48,117956.0,35.2196,35.2837,35.1922,35.2196,117956.0
2020-03-06 15:10:00,38.48,38.75,38.48,38.73,277585.0,35.2196,35.4668,35.2196,35.4485,277585.0
2020-03-06 15:20:00,38.74,38.75,38.58,38.58,222438.0,35.4576,35.4668,35.3112,35.3112,222438.0
2020-03-06 15:30:00,38.58,38.92,38.54,38.71,405481.0,35.3112,35.6224,35.2746,35.4301,405481.0
2020-03-06 15:40:00,38.73,38.92,38.69,38.88,430696.0,35.4485,35.6224,35.4118,35.5857,430696.0
2020-03-06 15:50:00,38.88,39.25,38.88,39.12,854933.0,35.5857,35.9244,35.5857,35.8054,854933.0
2020-03-09 09:30:00,36.57,36.84,36.17,36.63,23200.0,33.4715,33.7186,33.1054,33.5264,23200.0
2020-03-09 09:40:00,36.55,36.6,36.19,36.19,742.0,33.4532,33.4989,33.1237,33.1237,742.0
2020-03-09 09:50:00,36.55,37.07,36.01,36.78,127375.0,33.4532,33.9291,32.9589,33.6637,127375.0
2020-03-09 10:00:00,36.78,36.97,36.52,36.89,264190.0,33.6637,33.8376,33.4257,33.7644,264190.0
2020-03-09 10:10:00,36.9,37.07,36.68,37.06,576700.0,33.7735,33.9291,33.5721,33.92,576700.0
2020-03-09 10:20:00,37.08,37.08,36.62,36.79,127500.0,33.9383,33.9383,33.5172,33.6728,127500.0
2020-03-09 10:30:00,36.79,37.02,36.75,36.98,278711.0,33.6728,33.8833,33.6362,33.8467,278711.0
2020-03-09 10:40:00,36.98,37.05,36.88,36.9,229848.0,33.8467,33.9108,33.7552,33.7735,229848.0
2020-03-09 10:50:00,36.9,36.92,36.67,36.8,547927.0,33.7735,33.7918,33.563,33.682,547927.0
2020-03-09 11:00:00,36.79,37.04,36.72,37.02,903022.0,33.6728,33.9016,33.6088,33.8833,903022.0
2020-03-09 11:10:00,37.03,37.3,37.01,37.2,537779.0,33.8925,34.1396,33.8742,34.0481,537779.0
2020-03-09 11:20:00,37.19,37.38,37.14,37.31,350176.0,34.0389,34.2128,33.9932,34.1488,350176.0
2020-03-09 11:30:00,37.3,37.45,37.2,37.39,185829.0,34.1396,34.2769,34.0481,34.222,185829.0
2020-03-09 11:40:00,37.4,37.75,37.38,37.73,977526.0,34.2311,34.5515,34.2128,34.5332,977526.0
2020-03-09 11:50:00,37.74,37.8,37.64,37.76,116889.0,34.5423,34.5973,34.4508,34.5606,116889.0
2020-03-09 12:00:00,37.76,37.88,37.6,37.84,255333.0,34.5606,34.6705,34.4142,34.6339,255333.0
2020-03-09 12:10:00,37.84,37.91,37.56,37.63,142612.0,34.6339,34.6979,34.3776,34.4417,142612.0
2020-03-09 12:20:00,37.64,37.66,37.49,37.49,379491.0,34.4508,34.4691,34.3135,34.3135,379491.0
2020-03-09 12:30:00,37.5,37.53,37.28,37.49,561346.0,34.3227,34.3501,34.1213,34.3135,561346.0
2020-03-09 12:40:00,37.48,37.55,37.35,37.38,210591.0,34.3044,34.3684,34.1854,34.2128,210591.0
2020-03-09 12:50:00,37.36,37.52,37.33,37.41,467101.0,34.1945,34.341,34.1671,34.2403,467101.0
2020-03-09 13:00:00,37.4,37.45,37.2,37.29,167169.0,34.2311,34.2769,34.0481,34.1305,167169.0
2020-03-09 13:10:00,37.28,37.51,37.28,37.43,494876.0,34.1213,34.3318,34.1213,34.2586,494876.0
2020-03-09 13:20:00,37.43,37.44,37.31,37.43,501849.0,34.2586,34.2678,34.1488,34.2586,501849.0
2020-03-09 13:30:00,37.43,37.45,37.08,37.08,385846.0,34.2586,34.2769,33.9383,33.9383,385846.0
2020-03-09 13:40:00,37.07,37.22,36.99,37.15,787767.0,33.9291,34.0664,33.8559,34.0023,787767.0
2020-03-09 13:50:00,37.14,37.14,36.93,37.02,149934.0,33.9932,33.9932,33.801,33.8833,149934.0
2020-03-09 14:00:00,37.02,37.08,36.81,36.82,365372.0,33.8833,33.9383,33.6911,33.7003,365372.0
2020-03-09 14:10:00,36.81,37.11,36.8,36.98,268714.0,33.6911,33.9657,33.682,33.8467,268714.0
2020-03-09 14:20:00,36.98,37.06,36.86,36.87,193926.0,33.8467,33.92,33.7369,33.7461,193926.0
2020-03-09 14:30:00,36.85,37.14,36.82,37.07,230478.0,33.7277,33.9932,33.7003,33.9291,230478.0
2020-03-09 14:40:00,37.09,37.17,36.93,37.06,239093.0,33.9474,34.0206,33.801,33.92,239093.0
2020-03-09 14:50:00,37.05,37.44,37.05,37.33,442183.0,33.9108,34.2678,33.9108,34.1671,442183.0
2020-03-09 15:00:00,37.32,37.47,37.19,37.34,455592.0,34.1579,34.2952,34.0389,34.1762,455592.0
2020-03-09 15:10:00,37.35,37.35,37.2,37.23,88105.0,34.1854,34.1854,34.0481,34.0755,88105.0
2020-03-09 15:20:00,37.21,37.48,37.19,37.33,186602.0,34.0572,34.3044,34.0389,34.1671,186602.0
2020-03-09 15:30:00,37.31,37.41,37.2,37.35,112417.0,34.1488,34.2403,34.0481,34.1854,112417.0
2020-03-09 15:40:00,37.35,37.39,37.23,37.25,195305.0,34.1854,34.222,34.0755,34.0939,195305.0
2020-03-09 15:50:00,37.24,37.26,36.98,36.98,661618.0,34.0847,34.103,33.8467,33.8467,661618.0
2020-03-10 09:30:00,38.16,38.34,37.7,37.76,358749.0,34.9268,35.0915,34.5057,34.5606,358749.0
2020-03-10 09:40:00,37.75,37.82,37.71,37.74,384110.0,34.5515,34.6156,34.5149,34.5423,384110.0
2020-03-10 09:50:00,37.73,38.13,37.67,38.13,267838.0,34.5332,34.8993,34.4783,34.8993,267838.0
2020-03-10 10:00:00,38.13,38.37,38.1,38.33,211201.0,34.8993,35.119,34.8718,35.0823,211201.0
2020-03-10 10:10:00,38.32,38.34,38.03,38.04,96191.0,35.0732,35.0915,34.8078,34.8169,96191.0
2020-03-10 10:20:00,38.05,38.13,37.68,37.7,205590.0,34.8261,34.8993,34.4874,34.5057,205590.0
2020-03-10 10:30:00,37.7,37.7,37.48,37.48,147366.0,34.5057,34.5057,34.3044,34.3044,147366.0
2020-03-10 10:40:00,37.49,37.5,37.21,37.21,115993.0,34.3135,34.3227,34.0572,34.0572,115993.0
2020-03-10 10:50:00,37.22,37.25,37.01,37.01,197662.0,34.0664,34.0939,33.8742,33.8742,197662.0
2020-03-10 11:00:00,37.02,37.14,36.95,37.12,187764.0,33.8833,33.9932,33.8193,33.9749,187764.0
2020-03-10 11:10:00,37.11,37.14,36.72,36.72,238225.0,33.9657,33.9932,33.6088,33.6088,238225.0
2020-03-10 11:20:00,36.72,36.74,36.28,36.28,618792.0,33.6088,33.6271,33.206,33.206,618792.0
2020-03-10 11:30:00,36.28,36.32,36.03,36.11,265571.0,33.206,33.2427,32.9772,33.0504,265571.0
2020-03-10 11:40:00,36.12,36.5,36.03,36.47,229157.0,33.0596,33.4074,32.9772,33.3799,229157.0
2020-03-10 11:50:00,36.47,36.52,36.28,36.4,819160.0,33.3799,33.4257,33.206,33.3159,819160.0
2020-03-10 12:00:00,36.41,36.8,36.41,36.75,478750.0,33.325,33.682,33.325,33.6362,478750.0
2020-03-10 12:10:00,36.75,37.07,36.75,36.96,256173.0,33.6362,33.9291,33.6362,33.8284,256173.0
2020-03-10 12:20:00,36.97,36.97,36.72,36.74,109224.0,33.8376,33.8376,33.6088,33.6271,109224.0
2020-03-10 12:30:00,36.72,36.74,36.52,36.7,120890.0,33.6088,33.6271,33.4257,33.5905,120890.0
2020-03-10 12:40:00,36.72,36.84,36.64,36.73,52225.0,33.6088,33.7186,33.5355,33.6179,52225.0
2020-03-10 12:50:00,36.72,36.85,36.68,36.74,62647.0,33.6088,33.7277,33.5721,33.6271,62647.0
2020-03-10 13:00:00,36.74,36.9,36.62,36.9,72496.0,33.6271,33.7735,33.5172,33.7735,72496.0
2020-03-10 13:10:00,36.91,36.95,36.8,36.9,164925.0,33.7827,33.8193,33.682,33.7735,164925.0
2020-03-10 13:20:00,36.9,36.98,36.73,36.83,101962.0,33.7735,33.8467,33.6179,33.7094,101962.0
2020-03-10 13:30:00,36.84,36.97,36.78,36.83,72547.0,33.7186,33.8376,33.6637,33.7094,72547.0
2020-03-10 13:40:00,36.88,36.88,36.55,36.55,97104.0,33.7552,33.7552,33.4532,33.4532,97104.0
2020-03-10 13:50:00,36.56,36.6,36.48,36.53,164033.0,33.4623,33.4989,33.3891,33.4349,164033.0
2020-03-10 14:00:00,36.54,36.68,36.43,36.68,42876.0,33.444,33.5721,33.3433,33.5721,42876.0
2020-03-10 14:10:00,36.68,36.88,36.64,36.87,140437.0,33.5721,33.7552,33.5355,33.7461,140437.0
2020-03-10 14:20:00,36.88,37.0,36.77,36.98,81337.0,33.7552,33.865,33.6545,33.8467,81337.0
2020-03-10 14:30:00,36.99,37.23,36.91,37.19,198707.0,33.8559,34.0755,33.7827,34.0389,198707.0
2020-03-10 14:40:00,37.2,37.56,37.18,37.54,307473.0,34.0481,34.3776,34.0298,34.3593,307473.0
2020-03-10 14:50:00,37.55,37.55,37.33,37.45,238166.0,34.3684,34.3684,34.1671,34.2769,238166.0
2020-03-10 15:00:00,37.5,37.66,37.47,37.55,130996.0,34.3227,34.4691,34.2952,34.3684,130996.0
2020-03-10 15:10:00,37.57,37.71,37.5,37.68,88188.0,34.3867,34.5149,34.3227,34.4874,88188.0
2020-03-10 15:20:00,37.69,37.71,37.45,37.45,148315.0,34.4966,34.5149,34.2769,34.2769,148315.0
2020-03-10 15:30:00,37.44,37.53,37.33,37.49,104658.0,34.2678,34.3501,34.1671,34.3135,104658.0
2020-03-10 15:40:00,37.51,37.59,37.41,37.58,195165.0,34.3318,34.405,34.2403,34.3959,195165.0
2020-03-10 15:50:00,37.57,37.69,37.56,37.68,505836.0,34.3867,34.4966,34.3776,34.4874,505836.0
2020-03-11 09:30:00,36.76,36.97,36.53,36.63,130528.0,33.6454,33.8376,33.4349,33.5264,130528.0
2020-03-11 09:40:00,36.66,36.67,36.23,36.23,195480.0,33.5538,33.563,33.1603,33.1603,195480.0
2020-03-11 09:50:00,36.2,36.49,36.07,36.39,205630.0,33.1328,33.3982,33.0138,33.3067,205630.0
2020-03-11 10:00:00,36.37,36.52,36.22,36.51,134315.0,33.2884,33.4257,33.1511,33.4166,134315.0
2020-03-11 10:10:00,36.51,36.54,36.32,36.38,379590.0,33.4166,33.444,33.2427,33.2976,379590.0
2020-03-11 10:20:00,36.37,36.39,35.98,36.04,200662.0,33.2884,33.3067,32.9315,32.9864,200662.0
2020-03-11 10:30:00,36.04,36.07,35.9,36.02,295447.0,32.9864,33.0138,32.8582,32.9681,295447.0
2020-03-11 10:40:00,36.01,36.12,35.86,35.87,186199.0,32.9589,33.0596,32.8216,32.8308,186199.0
2020-03-11 10:50:00,35.88,36.05,35.76,35.97,375662.0,32.8399,32.9955,32.7301,32.9223,375662.0
2020-03-11 11:00:00,35.98,36.01,35.68,35.83,326268.0,32.9315,32.9589,32.6569,32.7942,326268.0
2020-03-11 11:10:00,35.82,35.83,35.51,35.52,280732.0,32.785,32.7942,32.5013,32.5104,280732.0
2020-03-11 11:20:00,35.52,35.55,35.37,35.49,211957.0,32.5104,32.5379,32.3731,32.483,211957.0
2020-03-11 11:30:00,35.5,35.69,35.41,35.68,125727.0,32.4921,32.666,32.4098,32.6569,125727.0
2020-03-11 11:40:00,35.67,35.7,35.4,35.5,271015.0,32.6477,32.6752,32.4006,32.4921,271015.0
2020-03-11 11:50:00,35.5,35.57,35.38,35.52,212308.0,32.4921,32.5562,32.3823,32.5104,212308.0
2020-03-11 12:00:00,35.52,35.69,35.4,35.67,90042.0,32.5104,32.666,32.4006,32.6477,90042.0
2020-03-11 12:10:00,35.68,35.94,35.64,35.89,60483.0,32.6569,32.8948,32.6203,32.8491,60483.0
2020-03-11 12:20:00,35.89,35.93,35.6,35.65,91509.0,32.8491,32.8857,32.5837,32.6294,91509.0
2020-03-11 12:30:00,35.64,35.64,35.3,35.3,186472.0,32.6203,32.6203,32.3091,32.3091,186472.0
2020-03-11 12:40:00,35.3,35.37,35.22,35.33,100013.0,32.3091,32.3731,32.2359,32.3365,100013.0
2020-03-11 12:50:00,35.34,35.48,35.22,35.25,289715.0,32.3457,32.4738,32.2359,32.2633,289715.0
2020-03-11 13:00:00,35.25,35.25,35.06,35.07,74407.0,32.2633,32.2633,32.0894,32.0986,74407.0
2020-03-11 13:10:00,35.08,35.2,35.06,35.13,43826.0,32.1077,32.2175,32.0894,32.1535,43826.0
2020-03-11 13:20:00,35.13,35.25,35.07,35.17,50621.0,32.1535,32.2633,32.0986,32.1901,50621.0
2020-03-11 13:30:00,35.18,35.25,35.03,35.06,42957.0,32.1992,32.2633,32.062,32.0894,42957.0
2020-03-11 13:40:00,35.05,35.11,34.96,35.06,54652.0,32.0803,32.1352,31.9979,32.0894,54652.0
2020-03-11 13:50:00,35.06,35.19,34.96,35.11,450512.0,32.0894,32.2084,31.9979,32.1352,450512.0
2020-03-11 14:00:00,35.11,35.17,34.98,35.08,457836.0,32.1352,32.1901,32.0162,32.1077,457836.0
2020-03-11 14:10:00,35.08,35.17,35.0,35.08,402131.0,32.1077,32.1901,32.0345,32.1077,402131.0
2020-03-11 14:20:00,35.08,35.24,35.06,35.12,343230.0,32.1077,32.2542,32.0894,32.1443,343230.0
2020-03-11 14:30:00,35.13,35.24,35.1,35.23,380328.0,32.1535,32.2542,32.126,32.245,380328.0
2020-03-11 14:40:00,35.23,35.36,35.13,35.18,336480.0,32.245,32.364,32.1535,32.1992,336480.0
2020-03-11 14:50:00,35.18,35.2,35.05,35.09,49092.0,32.1992,32.2175,32.0803,32.1169,49092.0
2020-03-11 15:00:00,35.09,35.14,34.81,34.82,75486.0,32.1169,32.1626,31.8606,31.8697,75486.0
2020-03-11 15:10:00,34.83,34.9,34.76,34.81,72615.0,31.8789,31.943,31.8148,31.8606,72615.0
2020-03-11 15:20:00,34.81,34.83,34.69,34.78,96757.0,31.8606,31.8789,31.7508,31.8331,96757.0
2020-03-11 15:30:00,34.78,34.99,34.75,34.93,175010.0,31.8331,32.0253,31.8057,31.9704,175010.0
2020-03-11 15:40:00,34.95,35.07,34.89,35.01,249718.0,31.9887,32.0986,31.9338,32.0436,249718.0
2020-03-11 15:50:00,35.01,35.14,34.89,34.97,550385.0,32.0436,32.1626,31.9338,32.007,550385.0
2020-03-12 09:30:00,32.42,32.45,32.03,32.18,125006.0,29.6731,29.7006,29.3161,29.4534,125006.0
2020-03-12 09:40:00,32.18,32.18,32.18,32.18,0.0,29.4534,29.4534,29.4534,29.4534,0.0
2020-03-12 09:50:00,32.19,32.24,31.64,32.24,104759.0,29.4626,29.5083,28.9592,29.5083,104759.0
2020-03-12 10:00:00,32.24,32.55,31.87,31.91,404636.0,29.5083,29.7921,29.1697,29.2063,404636.0
2020-03-12 10:10:00,31.85,31.97,31.75,31.89,141676.0,29.1514,29.2612,29.0599,29.188,141676.0
2020-03-12 10:20:00,31.88,31.88,31.64,31.64,186602.0,29.1788,29.1788,28.9592,28.9592,186602.0
2020-03-12 10:30:00,31.65,31.89,31.65,31.82,251032.0,28.9683,29.188,28.9683,29.1239,251032.0
2020-03-12 10:40:00,31.82,32.12,31.78,32.04,444870.0,29.1239,29.3985,29.0873,29.3253,444870.0
2020-03-12 10:50:00,32.03,32.24,31.96,32.09,202670.0,29.3161,29.5083,29.2521,29.3711,202670.0
2020-03-12 11:00:00,32.08,32.08,31.67,31.68,241401.0,29.3619,29.3619,28.9866,28.9958,241401.0
2020-03-12 11:10:00,31.68,31.68,31.49,31.53,271168.0,28.9958,28.9958,28.8219,28.8585,271168.0
2020-03-12 11:20:00,31.53,31.66,31.5,31.61,91652.0,28.8585,28.9775,28.831,28.9317,91652.0
2020-03-12 11:30:00,31.61,31.72,31.35,31.36,209237.0,28.9317,29.0324,28.6938,28.7029,209237.0
2020-03-12 11:40:00,31.36,31.4,31.3,31.3,194035.0,28.7029,28.7395,28.648,28.648,194035.0
2020-03-12 11:50:00,31.29,31.3,31.17,31.24,38184.0,28.6388,28.648,28.529,28.5931,38184.0
2020-03-12 12:00:00,31.24,31.26,31.11,31.11,139021.0,28.5931,28.6114,28.4741,28.4741,139021.0
2020-03-12 12:10:00,31.12,31.2,31.01,31.14,98958.0,28.4832,28.5565,28.3826,28.5015,98958.0
2020-03-12 12:20:00,31.13,31.38,31.12,31.31,90838.0,28.4924,28.7212,28.4832,28.6571,90838.0
2020-03-12 12:30:00,31.31,31.31,31.16,31.16,189441.0,28.6571,28.6571,28.5199,28.5199,189441.0
2020-03-12 12:40:00,31.15,31.15,31.03,31.06,27215.0,28.5107,28.5107,28.4009,28.4283,27215.0
2020-03-12 12:50:00,31.05,31.96,31.0,31.92,109382.0,28.4192,29.2521,28.3734,29.2155,109382.0
2020-03-12 13:00:00,31.91,32.65,31.68,32.45,308543.0,29.2063,29.8836,28.9958,29.7006,308543.0
2020-03-12 13:10:00,32.46,32.47,31.78,31.81,72484.0,29.7097,29.7189,29.0873,29.1148,72484.0
2020-03-12 13:20:00,31.79,31.79,31.63,31.69,96889.0,29.0965,29.0965,28.95,29.0049,96889.0
2020-03-12 13:30:00,31.69,31.75,31.61,31.61,146641.0,29.0049,29.0599,28.9317,28.9317,146641.0
2020-03-12 13:40:00,31.62,31.62,31.19,31.41,263999.0,28.9409,28.9409,28.5473,28.7487,263999.0
2020-03-12 13:50:00,31.41,31.6,31.34,31.59,79136.0,28.7487,28.9226,28.6846,28.9134,79136.0
2020-03-12 14:00:00,31.61,31.67,31.43,31.53,95615.0,28.9317,28.9866,28.767,28.8585,95615.0
2020-03-12 14:10:00,31.56,31.56,31.25,31.25,75764.0,28.886,28.886,28.6022,28.6022,75764.0
2020-03-12 14:20:00,31.28,31.29,31.17,31.22,98854.0,28.6297,28.6388,28.529,28.5748,98854.0
2020-03-12 14:30:00,31.22,31.22,31.08,31.08,75419.0,28.5748,28.5748,28.4466,28.4466,75419.0
2020-03-12 14:40:00,31.08,31.19,31.04,31.18,196488.0,28.4466,28.5473,28.41,28.5382,196488.0
2020-03-12 14:50:00,31.18,31.31,31.05,31.05,117534.0,28.5382,28.6571,28.4192,28.4192,117534.0
2020-03-12 15:00:00,31.05,31.16,31.03,31.12,98494.0,28.4192,28.5199,28.4009,28.4832,98494.0
2020-03-12 15:10:00,31.13,31.2,30.99,31.02,107881.0,28.4924,28.5565,28.3643,28.3917,107881.0
2020-03-12 15:20:00,31.02,31.02,30.81,30.82,141359.0,28.3917,28.3917,28.1995,28.2087,141359.0
2020-03-12 15:30:00,30.82,30.87,30.78,30.86,234928.0,28.2087,28.2544,28.172,28.2453,234928.0
2020-03-12 15:40:00,30.85,30.97,30.83,30.95,249862.0,28.2361,28.346,28.2178,28.3276,249862.0
2020-03-12 15:50:00,30.96,30.99,30.68,30.69,462196.0,28.3368,28.3643,28.0805,28.0897,462196.0
2020-03-13 09:30:00,32.65,32.74,31.84,31.93,138787.0,29.8836,29.966,29.1422,29.2246,138787.0
2020-03-13 09:40:00,31.77,31.77,31.27,31.53,375122.0,29.0782,29.0782,28.6205,28.8585,375122.0
2020-03-13 09:50:00,31.53,31.54,31.17,31.21,243202.0,28.8585,28.8677,28.529,28.5656,243202.0
2020-03-13 10:00:00,31.23,31.8,31.21,31.71,195317.0,28.5839,29.1056,28.5656,29.0233,195317.0
2020-03-13 10:10:00,31.68,32.02,31.65,32.01,100208.0,28.9958,29.307,28.9683,29.2978,100208.0
2020-03-13 10:20:00,32.02,32.34,31.98,32.1,551197.0,29.307,29.5999,29.2704,29.3802,551197.0
2020-03-13 10:30:00,32.1,32.22,31.98,32.01,248593.0,29.3802,29.49,29.2704,29.2978,248593.0
2020-03-13 10:40:00,32.0,32.07,31.82,31.85,211028.0,29.2887,29.3527,29.1239,29.1514,211028.0
2020-03-13 10:50:00,31.85,31.88,31.44,31.47,93989.0,29.1514,29.1788,28.7761,28.8036,93989.0
2020-03-13 11:00:00,31.47,31.55,31.39,31.47,317759.0,28.8036,28.8768,28.7304,28.8036,317759.0
2020-03-13 11:10:00,31.48,31.48,31.34,31.41,104944.0,28.8127,28.8127,28.6846,28.7487,104944.0
2020-03-13 11:20:00,31.42,31.48,30.99,30.99,94697.0,28.7578,28.8127,28.3643,28.3643,94697.0
2020-03-13 11:30:00,31.0,31.02,30.61,30.61,305467.0,28.3734,28.3917,28.0165,28.0165,305467.0
2020-03-13 11:40:00,30.61,30.61,30.33,30.33,49246.0,28.0165,28.0165,27.7602,27.7602,49246.0
2020-03-13 11:50:00,30.33,30.7,30.32,30.59,217280.0,27.7602,28.0988,27.751,27.9981,217280.0
2020-03-13 12:00:00,30.6,30.63,30.37,30.52,117430.0,28.0073,28.0348,27.7968,27.9341,117430.0
2020-03-13 12:10:00,30.51,30.63,30.47,30.61,275877.0,27.9249,28.0348,27.8883,28.0165,275877.0
2020-03-13 12:20:00,30.63,30.69,30.57,30.63,49691.0,28.0348,28.0897,27.9798,28.0348,49691.0
2020-03-13 12:30:00,30.63,30.96,30.63,30.96,90789.0,28.0348,28.3368,28.0348,28.3368,90789.0
2020-03-13 12:40:00,30.95,31.23,30.95,31.19,79968.0,28.3276,28.5839,28.3276,28.5473,79968.0
2020-03-13 12:50:00,31.2,31.28,31.15,31.16,59178.0,28.5565,28.6297,28.5107,28.5199,59178.0
2020-03-13 13:00:00,31.15,31.23,31.12,31.17,69743.0,28.5107,28.5839,28.4832,28.529,69743.0
2020-03-13 13:10:00,31.16,31.37,31.13,31.33,56871.0,28.5199,28.7121,28.4924,28.6754,56871.0
2020-03-13 13:20:00,31.33,31.55,31.32,31.52,85502.0,28.6754,28.8768,28.6663,28.8493,85502.0
2020-03-13 13:30:00,31.53,31.64,31.38,31.45,61080.0,28.8585,28.9592,28.7212,28.7853,61080.0
2020-03-13 13:40:00,31.46,31.71,31.46,31.71,52106.0,28.7944,29.0233,28.7944,29.0233,52106.0
2020-03-13 13:50:00,31.71,31.77,31.65,31.76,80448.0,29.0233,29.0782,28.9683,29.069,80448.0
2020-03-13 14:00:00,31.76,31.77,31.54,31.57,77562.0,29.069,29.0782,28.8677,28.8951,77562.0
2020-03-13 14:10:00,31.56,31.67,31.55,31.61,60720.0,28.886,28.9866,28.8768,28.9317,60720.0
2020-03-13 14:20:00,31.62,31.66,31.48,31.5,47509.0,28.9409,28.9775,28.8127,28.831,47509.0
2020-03-13 14:30:00,31.5,31.51,31.27,31.31,87950.0,28.831,28.8402,28.6205,28.6571,87950.0
2020-03-13 14:40:00,31.31,31.54,31.3,31.45,62390.0,28.6571,28.8677,28.648,28.7853,62390.0
2020-03-13 14:50:00,31.46,31.51,31.44,31.48,38697.0,28.7944,28.8402,28.7761,28.8127,38697.0
2020-03-13 15:00:00,31.47,31.63,31.46,31.49,137651.0,28.8036,28.95,28.7944,28.8219,137651.0
2020-03-13 15:10:00,31.49,31.64,31.42,31.55,72352.0,28.8219,28.9592,28.7578,28.8768,72352.0
2020-03-13 15:20:00,31.55,31.66,31.52,31.61,119355.0,28.8768,28.9775,28.8493,28.9317,119355.0
2020-03-13 15:30:00,31.6,31.65,31.3,31.6,146143.0,28.9226,28.9683,28.648,28.9226,146143.0
2020-03-13 15:40:00,31.58,32.0,31.55,32.0,241821.0,28.9043,29.2887,28.8768,29.2887,241821.0
2020-03-13 15:50:00,32.0,32.71,31.99,32.71,864204.0,29.2887,29.9385,29.2795,29.9385,864204.0
2020-03-16 09:30:00,29.31,29.31,29.31,29.31,6862.0,26.8266,26.8266,26.8266,26.8266,6862.0
2020-03-16 09:40:00,29.39,29.39,28.63,28.95,68280.0,26.8998,26.8998,26.2042,26.4971,68280.0
2020-03-16 09:50:00,28.95,29.13,28.88,29.07,227714.0,26.4971,26.6619,26.433,26.6069,227714.0
2020-03-16 10:00:00,29.06,29.08,28.53,28.86,819845.0,26.5978,26.6161,26.1127,26.4147,819845.0
2020-03-16 10:10:00,28.86,29.2,28.8,29.08,233860.0,26.4147,26.7259,26.3598,26.6161,233860.0
2020-03-16 10:20:00,29.08,29.23,28.88,29.11,272897.0,26.6161,26.7534,26.433,26.6435,272897.0
2020-03-16 10:30:00,29.17,29.68,29.13,29.67,566663.0,26.6985,27.1653,26.6619,27.1561,566663.0
2020-03-16 10:40:00,29.67,29.83,29.53,29.7,154204.0,27.1561,27.3025,27.028,27.1836,154204.0
2020-03-16 10:50:00,29.7,29.75,29.5,29.53,102407.0,27.1836,27.2293,27.0005,27.028,102407.0
2020-03-16 11:00:00,29.52,29.7,29.42,29.7,99339.0,27.0188,27.1836,26.9273,27.1836,99339.0
2020-03-16 11:10:00,29.7,30.33,29.69,30.33,395329.0,27.1836,27.7602,27.1744,27.7602,395329.0
2020-03-16 11:20:00,30.33,30.53,30.32,30.44,194804.0,27.7602,27.9432,27.751,27.8609,194804.0
2020-03-16 11:30:00,30.44,30.5,30.19,30.37,243022.0,27.8609,27.9158,27.632,27.7968,243022.0
2020-03-16 11:40:00,30.38,30.38,30.01,30.04,108412.0,27.8059,27.8059,27.4673,27.4947,108412.0
2020-03-16 11:50:00,30.04,30.12,29.88,30.03,38820.0,27.4947,27.568,27.3483,27.4856,38820.0
2020-03-16 12:00:00,30.02,30.17,29.97,30.09,73585.0,27.4764,27.6137,27.4307,27.5405,73585.0
2020-03-16 12:10:00,30.08,30.1,29.88,29.88,37354.0,27.5314,27.5497,27.3483,27.3483,37354.0
2020-03-16 12:20:00,29.88,29.91,29.77,29.79,40662.0,27.3483,27.3758,27.2476,27.2659,40662.0
2020-03-16 12:30:00,29.79,29.92,29.78,29.85,37731.0,27.2659,27.3849,27.2568,27.3208,37731.0
2020-03-16 12:40:00,29.85,29.89,29.74,29.75,39771.0,27.3208,27.3575,27.2202,27.2293,39771.0
2020-03-16 12:50:00,29.74,29.74,29.47,29.51,67672.0,27.2202,27.2202,26.973,27.0097,67672.0
2020-03-16 13:00:00,29.49,29.54,29.4,29.4,46134.0,26.9913,27.0371,26.909,26.909,46134.0
2020-03-16 13:10:00,29.4,29.58,29.36,29.38,224738.0,26.909,27.0737,26.8724,26.8907,224738.0
2020-03-16 13:20:00,29.37,29.5,29.32,29.39,61480.0,26.8815,27.0005,26.8358,26.8998,61480.0
2020-03-16 13:30:00,29.39,29.39,29.13,29.2,56763.0,26.8998,26.8998,26.6619,26.7259,56763.0
2020-03-16 13:40:00,29.19,29.27,29.19,29.26,49420.0,26.7168,26.79,26.7168,26.7808,49420.0
2020-03-16 13:50:00,29.26,29.35,29.26,29.26,88560.0,26.7808,26.8632,26.7808,26.7808,88560.0
2020-03-16 14:00:00,29.26,29.27,29.03,29.03,33924.0,26.7808,26.79,26.5703,26.5703,33924.0
2020-03-16 14:10:00,29.03,29.03,28.97,28.97,18737.0,26.5703,26.5703,26.5154,26.5154,18737.0
2020-03-16 14:20:00,28.97,29.01,28.8,29.01,85762.0,26.5154,26.552,26.3598,26.552,85762.0
2020-03-16 14:30:00,29.04,29.62,29.01,29.4,339827.0,26.5795,27.1103,26.552,26.909,339827.0
2020-03-16 14:40:00,29.41,29.41,29.25,29.27,19335.0,26.9181,26.9181,26.7717,26.79,19335.0
2020-03-16 14:50:00,29.28,29.55,29.27,29.48,111345.0,26.7991,27.0463,26.79,26.9822,111345.0
2020-03-16 15:00:00,29.48,29.59,29.39,29.4,29892.0,26.9822,27.0829,26.8998,26.909,29892.0
2020-03-16 15:10:00,29.4,29.4,29.35,29.36,36082.0,26.909,26.909,26.8632,26.8724,36082.0
2020-03-16 15:20:00,29.36,29.36,29.25,29.34,155261.0,26.8724,26.8724,26.7717,26.8541,155261.0
2020-03-16 15:30:00,29.34,29.34,28.98,28.99,327987.0,26.8541,26.8541,26.5246,26.5337,327987.0
2020-03-16 15:40:00,28.99,29.13,28.98,29.12,399313.0,26.5337,26.6619,26.5246,26.6527,399313.0
2020-03-16 15:50:00,29.12,29.12,28.7,28.71,355810.0,26.6527,26.6527,26.2683,26.2774,355810.0
2020-03-17 09:30:00,29.22,29.68,28.46,28.51,59997.0,26.7442,27.1653,26.0486,26.0944,59997.0
2020-03-17 09:40:00,28.48,28.53,28.18,28.3,142632.0,26.0669,26.1127,25.7923,25.9022,142632.0
2020-03-17 09:50:00,28.3,28.3,27.96,28.05,253668.0,25.9022,25.9022,25.591,25.6734,253668.0
2020-03-17 10:00:00,28.05,28.65,27.94,28.63,393049.0,25.6734,26.2225,25.5727,26.2042,393049.0
2020-03-17 10:10:00,28.63,28.87,28.63,28.81,134237.0,26.2042,26.4239,26.2042,26.369,134237.0
2020-03-17 10:20:00,28.82,29.01,28.76,28.98,299405.0,26.3781,26.552,26.3232,26.5246,299405.0
2020-03-17 10:30:00,28.98,29.03,28.75,28.81,474369.0,26.5246,26.5703,26.314,26.369,474369.0
2020-03-17 10:40:00,28.8,29.07,28.78,29.01,423922.0,26.3598,26.6069,26.3415,26.552,423922.0
2020-03-17 10:50:00,29.02,29.02,28.81,29.0,256188.0,26.5612,26.5612,26.369,26.5429,256188.0
2020-03-17 11:00:00,29.0,29.26,28.95,29.26,116338.0,26.5429,26.7808,26.4971,26.7808,116338.0
2020-03-17 11:10:00,29.27,29.88,29.27,29.86,333572.0,26.79,27.3483,26.79,27.33,333572.0
2020-03-17 11:20:00,29.87,30.01,29.78,29.89,524492.0,27.3392,27.4673,27.2568,27.3575,524492.0
2020-03-17 11:30:00,29.88,30.25,29.87,29.91,349568.0,27.3483,27.687,27.3392,27.3758,349568.0
2020-03-17 11:40:00,29.9,30.13,29.86,30.11,287166.0,27.3666,27.5771,27.33,27.5588,287166.0
2020-03-17 11:50:00,30.11,30.43,30.1,30.43,269793.0,27.5588,27.8517,27.5497,27.8517,269793.0
2020-03-17 12:00:00,30.43,30.87,30.42,30.8,120800.0,27.8517,28.2544,27.8426,28.1904,120800.0
2020-03-17 12:10:00,30.82,30.93,30.63,30.7,154033.0,28.2087,28.3093,28.0348,28.0988,154033.0
2020-03-17 12:20:00,30.7,30.7,30.18,30.18,65374.0,28.0988,28.0988,27.6229,27.6229,65374.0
2020-03-17 12:30:00,30.18,30.27,30.04,30.04,277041.0,27.6229,27.7053,27.4947,27.4947,277041.0
2020-03-17 12:40:00,30.05,30.05,29.88,29.89,134908.0,27.5039,27.5039,27.3483,27.3575,134908.0
2020-03-17 12:50:00,29.88,29.89,29.63,29.72,54034.0,27.3483,27.3575,27.1195,27.2019,54034.0
2020-03-17 13:00:00,29.72,29.88,29.6,29.6,38218.0,27.2019,27.3483,27.092,27.092,38218.0
2020-03-17 13:10:00,29.61,29.61,29.24,29.3,61086.0,27.1012,27.1012,26.7625,26.8174,61086.0
2020-03-17 13:20:00,29.3,29.47,29.27,29.46,95904.0,26.8174,26.973,26.79,26.9639,95904.0
2020-03-17 13:30:00,29.47,29.62,29.38,29.62,62788.0,26.973,27.1103,26.8907,27.1103,62788.0
2020-03-17 13:40:00,29.63,29.81,29.63,29.8,26859.0,27.1195,27.2842,27.1195,27.2751,26859.0
2020-03-17 13:50:00,29.82,29.93,29.79,29.84,55911.0,27.2934,27.3941,27.2659,27.3117,55911.0
2020-03-17 14:00:00,29.84,30.15,29.74,30.13,155250.0,27.3117,27.5954,27.2202,27.5771,155250.0
2020-03-17 14:10:00,30.13,30.2,30.01,30.18,56334.0,27.5771,27.6412,27.4673,27.6229,56334.0
2020-03-17 14:20:00,30.19,30.21,29.92,30.13,50967.0,27.632,27.6503,27.3849,27.5771,50967.0
2020-03-17 14:30:00,30.13,30.31,30.1,30.13,92914.0,27.5771,27.7419,27.5497,27.5771,92914.0
2020-03-17 14:40:00,30.13,30.18,29.77,29.79,27572.0,27.5771,27.6229,27.2476,27.2659,27572.0
2020-03-17 14:50:00,29.8,29.85,29.71,29.85,142320.0,27.2751,27.3208,27.1927,27.3208,142320.0
2020-03-17 15:00:00,29.84,29.84,29.59,29.79,112802.0,27.3117,27.3117,27.0829,27.2659,112802.0
2020-03-17 15:10:00,29.79,29.79,29.7,29.73,34598.0,27.2659,27.2659,27.1836,27.211,34598.0
2020-03-17 15:20:00,29.72,29.73,29.57,29.62,46833.0,27.2019,27.211,27.0646,27.1103,46833.0
2020-03-17 15:30:00,29.61,29.81,29.61,29.81,86216.0,27.1012,27.2842,27.1012,27.2842,86216.0
2020-03-17 15:40:00,29.81,30.04,29.8,30.02,144987.0,27.2842,27.4947,27.2751,27.4764,144987.0
2020-03-17 15:50:00,30.01,30.13,29.91,30.09,436126.0,27.4673,27.5771,27.3758,27.5405,436126.0
2020-03-18 09:30:00,28.31,29.17,28.09,28.43,116641.0,25.9113,26.6985,25.71,26.0212,116641.0
2020-03-18 09:40:00,28.42,28.85,28.34,28.45,289019.0,26.012,26.4056,25.9388,26.0395,289019.0
2020-03-18 09:50:00,28.46,29.25,28.46,28.95,173769.0,26.0486,26.7717,26.0486,26.4971,173769.0
2020-03-18 10:00:00,28.96,29.4,28.89,28.89,223942.0,26.5063,26.909,26.4422,26.4422,223942.0
2020-03-18 10:10:00,28.92,29.2,28.88,29.0,68657.0,26.4696,26.7259,26.433,26.5429,68657.0
2020-03-18 10:20:00,28.97,29.0,28.8,28.95,38370.0,26.5154,26.5429,26.3598,26.4971,38370.0
2020-03-18 10:30:00,28.95,29.03,28.63,28.82,118527.0,26.4971,26.5703,26.2042,26.3781,118527.0
2020-03-18 10:40:00,28.81,28.91,28.61,28.73,157562.0,26.369,26.4605,26.1859,26.2957,157562.0
2020-03-18 10:50:00,28.75,28.76,28.46,28.57,127222.0,26.314,26.3232,26.0486,26.1493,127222.0
2020-03-18 11:00:00,28.54,28.71,28.36,28.36,145735.0,26.1218,26.2774,25.9571,25.9571,145735.0
2020-03-18 11:10:00,28.35,28.38,27.98,28.12,464480.0,25.9479,25.9754,25.6093,25.7374,464480.0
2020-03-18 11:20:00,28.12,28.39,28.09,28.12,96451.0,25.7374,25.9846,25.71,25.7374,96451.0
2020-03-18 11:30:00,28.14,28.42,28.09,28.22,171677.0,25.7557,26.012,25.71,25.829,171677.0
2020-03-18 11:40:00,28.21,28.24,28.02,28.21,89338.0,25.8198,25.8473,25.6459,25.8198,89338.0
2020-03-18 11:50:00,28.27,28.56,28.27,28.46,151790.0,25.8747,26.1401,25.8747,26.0486,151790.0
2020-03-18 12:00:00,28.44,28.52,28.27,28.41,135344.0,26.0303,26.1035,25.8747,26.0029,135344.0
2020-03-18 12:10:00,28.4,28.5,28.15,28.2,87627.0,25.9937,26.0852,25.7649,25.8106,87627.0
2020-03-18 12:20:00,28.19,28.29,28.08,28.22,110461.0,25.8015,25.893,25.7008,25.829,110461.0
2020-03-18 12:30:00,28.22,28.22,27.83,27.9,106478.0,25.829,25.829,25.472,25.5361,106478.0
2020-03-18 12:40:00,27.89,27.96,27.74,27.77,126893.0,25.5269,25.591,25.3896,25.4171,126893.0
2020-03-18 12:50:00,27.74,27.8,27.62,27.64,70444.0,25.3896,25.4445,25.2798,25.2981,70444.0
2020-03-18 13:00:00,27.64,27.64,27.64,27.64,0.0,25.2981,25.2981,25.2981,25.2981,0.0
2020-03-18 13:10:00,28.32,28.32,27.59,27.62,67514.0,25.9205,25.9205,25.2523,25.2798,67514.0
2020-03-18 13:20:00,27.63,27.64,27.22,27.22,156750.0,25.2889,25.2981,24.9137,24.9137,156750.0
2020-03-18 13:30:00,27.23,27.23,26.9,27.14,151962.0,24.9228,24.9228,24.6208,24.8405,151962.0
2020-03-18 13:40:00,27.13,27.53,27.12,27.37,42624.0,24.8313,25.1974,24.8222,25.051,42624.0
2020-03-18 13:50:00,27.4,27.41,27.03,27.03,41859.0,25.0784,25.0876,24.7398,24.7398,41859.0
2020-03-18 14:00:00,27.08,27.11,26.98,26.98,28643.0,24.7855,24.813,24.694,24.694,28643.0
2020-03-18 14:10:00,26.97,26.97,26.53,26.54,25940.0,24.6849,24.6849,24.2821,24.2913,25940.0
2020-03-18 14:20:00,26.53,26.55,26.4,26.54,63690.0,24.2821,24.3005,24.1632,24.2913,63690.0
2020-03-18 14:30:00,26.54,26.89,26.42,26.88,137164.0,24.2913,24.6116,24.1815,24.6025,137164.0
2020-03-18 14:40:00,26.89,27.12,26.79,26.96,172813.0,24.6116,24.8222,24.5201,24.6757,172813.0
2020-03-18 14:50:00,26.96,27.35,26.93,27.35,198797.0,24.6757,25.0327,24.6483,25.0327,198797.0
2020-03-18 15:00:00,27.39,27.41,27.1,27.21,265946.0,25.0693,25.0876,24.8039,24.9045,265946.0
2020-03-18 15:10:00,27.28,27.56,27.28,27.54,164138.0,24.9686,25.2249,24.9686,25.2066,164138.0
2020-03-18 15:20:00,27.56,27.57,27.29,27.35,212900.0,25.2249,25.234,24.9778,25.0327,212900.0
2020-03-18 15:30:00,27.29,27.38,27.03,27.06,247045.0,24.9778,25.0601,24.7398,24.7672,247045.0
2020-03-18 15:40:00,27.07,27.43,27.06,27.43,273487.0,24.7764,25.1059,24.7672,25.1059,273487.0
2020-03-18 15:50:00,27.45,28.06,27.43,27.85,1193919.0,25.1242,25.6825,25.1059,25.4903,1193919.0
2020-03-19 09:30:00,27.82,27.82,27.14,27.18,32776.0,25.4628,25.4628,24.8405,24.8771,32776.0
2020-03-19 09:40:00,27.14,27.37,26.95,27.37,152215.0,24.8405,25.051,24.6666,25.051,152215.0
2020-03-19 09:50:00,27.37,28.24,27.37,28.22,83296.0,25.051,25.8473,25.051,25.829,83296.0
2020-03-19 10:00:00,28.22,28.72,28.06,28.71,70757.0,25.829,26.2866,25.6825,26.2774,70757.0
2020-03-19 10:10:00,28.74,29.37,28.64,28.71,129366.0,26.3049,26.8815,26.2134,26.2774,129366.0
2020-03-19 10:20:00,28.71,29.16,28.55,29.15,124969.0,26.2774,26.6893,26.131,26.6802,124969.0
2020-03-19 10:30:00,29.2,29.37,28.62,28.63,100347.0,26.7259,26.8815,26.1951,26.2042,100347.0
2020-03-19 10:40:00,28.64,28.75,28.42,28.56,121222.0,26.2134,26.314,26.012,26.1401,121222.0
2020-03-19 10:50:00,28.56,28.94,28.38,28.51,187645.0,26.1401,26.4879,25.9754,26.0944,187645.0
2020-03-19 11:00:00,28.51,28.77,28.5,28.61,276723.0,26.0944,26.3324,26.0852,26.1859,276723.0
2020-03-19 11:10:00,28.61,29.09,28.59,28.86,237342.0,26.1859,26.6252,26.1676,26.4147,237342.0
2020-03-19 11:20:00,28.87,29.42,28.79,29.39,134376.0,26.4239,26.9273,26.3507,26.8998,134376.0
2020-03-19 11:30:00,29.36,29.63,29.13,29.43,407318.0,26.8724,27.1195,26.6619,26.9364,407318.0
2020-03-19 11:40:00,29.43,29.6,29.19,29.54,265294.0,26.9364,27.092,26.7168,27.0371,265294.0
2020-03-19 11:50:00,29.52,29.8,29.46,29.47,198323.0,27.0188,27.2751,26.9639,26.973,198323.0
2020-03-19 12:00:00,29.48,29.48,28.84,28.93,153338.0,26.9822,26.9822,26.3964,26.4788,153338.0
2020-03-19 12:10:00,28.94,29.02,28.7,28.76,182016.0,26.4879,26.5612,26.2683,26.3232,182016.0
2020-03-19 12:20:00,28.79,29.09,28.76,29.05,208483.0,26.3507,26.6252,26.3232,26.5886,208483.0
2020-03-19 12:30:00,29.06,29.06,28.72,28.97,148832.0,26.5978,26.5978,26.2866,26.5154,148832.0
2020-03-19 12:40:00,28.97,29.33,28.91,29.17,315572.0,26.5154,26.8449,26.4605,26.6985,315572.0
2020-03-19 12:50:00,29.16,29.27,29.05,29.05,234341.0,26.6893,26.79,26.5886,26.5886,234341.0
2020-03-19 13:00:00,29.05,29.17,28.83,28.97,245785.0,26.5886,26.6985,26.3873,26.5154,245785.0
2020-03-19 13:10:00,28.97,29.13,28.89,28.98,256329.0,26.5154,26.6619,26.4422,26.5246,256329.0
2020-03-19 13:20:00,28.98,29.2,28.86,28.93,142248.0,26.5246,26.7259,26.4147,26.4788,142248.0
2020-03-19 13:30:00,28.93,29.05,28.87,29.0,108912.0,26.4788,26.5886,26.4239,26.5429,108912.0
2020-03-19 13:40:00,29.02,29.39,28.95,29.36,112238.0,26.5612,26.8998,26.4971,26.8724,112238.0
2020-03-19 13:50:00,29.36,29.64,29.35,29.38,170405.0,26.8724,27.1286,26.8632,26.8907,170405.0
2020-03-19 14:00:00,29.39,29.51,29.26,29.32,167807.0,26.8998,27.0097,26.7808,26.8358,167807.0
2020-03-19 14:10:00,29.31,29.69,29.29,29.67,174040.0,26.8266,27.1744,26.8083,27.1561,174040.0
2020-03-19 14:20:00,29.66,29.66,29.39,29.44,131124.0,27.1469,27.1469,26.8998,26.9456,131124.0
2020-03-19 14:30:00,29.44,29.61,29.43,29.53,153280.0,26.9456,27.1012,26.9364,27.028,153280.0
2020-03-19 14:40:00,29.53,29.77,29.43,29.59,201811.0,27.028,27.2476,26.9364,27.0829,201811.0
2020-03-19 14:50:00,29.6,29.6,29.21,29.29,141046.0,27.092,27.092,26.7351,26.8083,141046.0
2020-03-19 15:00:00,29.28,29.32,29.1,29.19,131307.0,26.7991,26.8358,26.6344,26.7168,131307.0
2020-03-19 15:10:00,29.18,29.26,29.04,29.16,203740.0,26.7076,26.7808,26.5795,26.6893,203740.0
2020-03-19 15:20:00,29.16,29.28,29.13,29.2,139725.0,26.6893,26.7991,26.6619,26.7259,139725.0
2020-03-19 15:30:00,29.2,29.36,29.17,29.31,209717.0,26.7259,26.8724,26.6985,26.8266,209717.0
2020-03-19 15:40:00,29.31,29.41,29.28,29.29,379264.0,26.8266,26.9181,26.7991,26.8083,379264.0
2020-03-19 15:50:00,29.3,29.35,29.18,29.25,520165.0,26.8174,26.8632,26.7076,26.7717,520165.0
2020-03-20 09:30:00,29.61,29.99,29.29,29.29,135736.0,27.1012,27.449,26.8083,26.8083,135736.0
2020-03-20 09:40:00,29.21,29.46,28.78,28.95,136153.0,26.7351,26.9639,26.3415,26.4971,136153.0
2020-03-20 09:50:00,28.89,29.36,28.82,29.09,484249.0,26.4422,26.8724,26.3781,26.6252,484249.0
2020-03-20 10:00:00,29.06,29.26,28.73,28.92,570506.0,26.5978,26.7808,26.2957,26.4696,570506.0
2020-03-20 10:10:00,28.9,29.19,28.83,28.96,432044.0,26.4513,26.7168,26.3873,26.5063,432044.0
2020-03-20 10:20:00,28.93,29.35,28.84,29.29,184506.0,26.4788,26.8632,26.3964,26.8083,184506.0
2020-03-20 10:30:00,29.3,29.55,29.09,29.27,279329.0,26.8174,27.0463,26.6252,26.79,279329.0
2020-03-20 10:40:00,29.29,29.38,29.01,29.34,261619.0,26.8083,26.8907,26.552,26.8541,261619.0
2020-03-20 10:50:00,29.33,29.63,29.33,29.58,127876.0,26.8449,27.1195,26.8449,27.0737,127876.0
2020-03-20 11:00:00,29.61,29.64,29.23,29.55,171118.0,27.1012,27.1286,26.7534,27.0463,171118.0
2020-03-20 11:10:00,29.6,29.68,29.15,29.2,125117.0,27.092,27.1653,26.6802,26.7259,125117.0
2020-03-20 11:20:00,29.21,29.22,28.63,28.94,253045.0,26.7351,26.7442,26.2042,26.4879,253045.0
2020-03-20 11:30:00,28.92,29.13,28.78,29.02,475179.0,26.4696,26.6619,26.3415,26.5612,475179.0
2020-03-20 11:40:00,28.98,29.11,28.88,28.95,263909.0,26.5246,26.6435,26.433,26.4971,263909.0
2020-03-20 11:50:00,28.95,29.09,28.81,28.93,81519.0,26.4971,26.6252,26.369,26.4788,81519.0
2020-03-20 12:00:00,28.92,29.03,28.33,28.33,136258.0,26.4696,26.5703,25.9296,25.9296,136258.0
2020-03-20 12:10:00,28.34,28.79,28.33,28.6,123696.0,25.9388,26.3507,25.9296,26.1768,123696.0
2020-03-20 12:20:00,28.59,28.61,28.25,28.41,92477.0,26.1676,26.1859,25.8564,26.0029,92477.0
2020-03-20 12:30:00,28.39,28.75,28.33,28.43,178426.0,25.9846,26.314,25.9296,26.0212,178426.0
2020-03-20 12:40:00,28.43,28.75,28.36,28.64,129162.0,26.0212,26.314,25.9571,26.2134,129162.0
2020-03-20 12:50:00,28.71,28.81,28.58,28.64,138897.0,26.2774,26.369,26.1585,26.2134,138897.0
2020-03-20 13:00:00,28.63,28.92,28.58,28.85,146708.0,26.2042,26.4696,26.1585,26.4056,146708.0
2020-03-20 13:10:00,28.85,28.97,28.59,28.65,152189.0,26.4056,26.5154,26.1676,26.2225,152189.0
2020-03-20 13:20:00,28.66,28.78,28.46,28.62,202636.0,26.2317,26.3415,26.0486,26.1951,202636.0
2020-03-20 13:30:00,28.66,28.84,28.44,28.71,153331.0,26.2317,26.3964,26.0303,26.2774,153331.0
2020-03-20 13:40:00,28.71,28.78,28.5,28.5,112536.0,26.2774,26.3415,26.0852,26.0852,112536.0
2020-03-20 13:50:00,28.51,28.83,28.51,28.83,156352.0,26.0944,26.3873,26.0944,26.3873,156352.0
2020-03-20 14:00:00,28.83,28.94,28.69,28.8,120098.0,26.3873,26.4879,26.2591,26.3598,120098.0
2020-03-20 14:10:00,28.8,28.82,28.4,28.42,111470.0,26.3598,26.3781,25.9937,26.012,111470.0
2020-03-20 14:20:00,28.44,28.49,28.16,28.32,125268.0,26.0303,26.0761,25.774,25.9205,125268.0
2020-03-20 14:30:00,28.34,28.46,28.15,28.2,128103.0,25.9388,26.0486,25.7649,25.8106,128103.0
2020-03-20 14:40:00,28.19,28.43,28.11,28.28,228945.0,25.8015,26.0212,25.7283,25.8839,228945.0
2020-03-20 14:50:00,28.28,28.34,27.95,28.08,107595.0,25.8839,25.9388,25.5818,25.7008,107595.0
2020-03-20 15:00:00,28.09,28.1,27.86,28.0,109992.0,25.71,25.7191,25.4995,25.6276,109992.0
2020-03-20 15:10:00,27.99,28.17,27.76,27.77,180122.0,25.6184,25.7832,25.4079,25.4171,180122.0
2020-03-20 15:20:00,27.76,28.29,27.76,28.19,176974.0,25.4079,25.893,25.4079,25.8015,176974.0
2020-03-20 15:30:00,28.19,28.28,27.99,28.02,200382.0,25.8015,25.8839,25.6184,25.6459,200382.0
2020-03-20 15:40:00,28.01,28.14,27.98,27.98,163854.0,25.6367,25.7557,25.6093,25.6093,163854.0
2020-03-20 15:50:00,27.98,28.07,27.85,27.96,572224.0,25.6093,25.6917,25.4903,25.591,572224.0
2020-03-23 09:30:00,27.72,27.8,26.75,26.8,56946.0,25.5358,25.6095,24.6422,24.6882,56946.0
2020-03-23 09:40:00,26.85,27.05,26.67,26.92,159076.0,24.7343,24.9186,24.5685,24.7988,159076.0
2020-03-23 09:50:00,26.99,27.55,26.76,27.53,183781.0,24.8633,25.3792,24.6514,25.3607,183781.0
2020-03-23 10:00:00,27.53,27.59,27.24,27.33,165110.0,25.3607,25.416,25.0936,25.1765,165110.0
2020-03-23 10:10:00,27.35,27.7,27.28,27.28,112106.0,25.1949,25.5173,25.1304,25.1304,112106.0
2020-03-23 10:20:00,27.27,27.7,27.21,27.61,40175.0,25.1212,25.5173,25.0659,25.4344,40175.0
2020-03-23 10:30:00,27.58,27.74,27.16,27.36,72102.0,25.4068,25.5542,25.0199,25.2041,72102.0
2020-03-23 10:40:00,27.39,27.58,27.17,27.27,47148.0,25.2318,25.4068,25.0291,25.1212,47148.0
2020-03-23 10:50:00,27.26,27.31,27.01,27.12,61444.0,25.112,25.1581,24.8817,24.983,61444.0
2020-03-23 11:00:00,27.17,27.28,27.04,27.12,112517.0,25.0291,25.1304,24.9093,24.983,112517.0
2020-03-23 11:10:00,27.14,27.3,26.85,26.89,130958.0,25.0015,25.1489,24.7343,24.7712,130958.0
2020-03-23 11:20:00,26.88,26.88,26.49,26.51,92134.0,24.7619,24.7619,24.4027,24.4211,92134.0
2020-03-23 11:30:00,26.51,26.74,26.48,26.51,86731.0,24.4211,24.633,24.3935,24.4211,86731.0
2020-03-23 11:40:00,26.49,26.55,26.32,26.37,85693.0,24.4027,24.4579,24.2461,24.2921,85693.0
2020-03-23 11:50:00,26.36,26.6,26.32,26.52,127691.0,24.2829,24.504,24.2461,24.4303,127691.0
2020-03-23 12:00:00,26.51,26.69,26.37,26.39,109775.0,24.4211,24.5869,24.2921,24.3106,109775.0
2020-03-23 12:10:00,26.38,26.75,26.29,26.63,166250.0,24.3013,24.6422,24.2184,24.5316,166250.0
2020-03-23 12:20:00,26.65,26.85,26.63,26.73,131763.0,24.5501,24.7343,24.5316,24.6238,131763.0
2020-03-23 12:30:00,26.74,26.89,26.57,26.83,56103.0,24.633,24.7712,24.4764,24.7159,56103.0
2020-03-23 12:40:00,26.83,27.25,26.82,27.2,110839.0,24.7159,25.1028,24.7067,25.0567,110839.0
2020-03-23 12:50:00,27.2,27.39,27.04,27.3,119224.0,25.0567,25.2318,24.9093,25.1489,119224.0
2020-03-23 13:00:00,27.27,27.28,27.02,27.2,60786.0,25.1212,25.1304,24.8909,25.0567,60786.0
2020-03-23 13:10:00,27.2,27.49,27.19,27.31,51883.0,25.0567,25.3239,25.0475,25.1581,51883.0
2020-03-23 13:20:00,27.3,27.33,27.04,27.08,51470.0,25.1489,25.1765,24.9093,24.9462,51470.0
2020-03-23 13:30:00,27.02,27.15,26.92,27.01,80890.0,24.8909,25.0107,24.7988,24.8817,80890.0
2020-03-23 13:40:00,27.0,27.42,26.87,27.37,84979.0,24.8725,25.2594,24.7527,25.2133,84979.0
2020-03-23 13:50:00,27.38,27.4,26.75,26.9,115812.0,25.2225,25.241,24.6422,24.7804,115812.0
2020-03-23 14:00:00,26.92,26.99,26.65,26.78,98642.0,24.7988,24.8633,24.5501,24.6698,98642.0
2020-03-23 14:10:00,26.78,27.08,26.78,26.88,76623.0,24.6698,24.9462,24.6698,24.7619,76623.0
2020-03-23 14:20:00,26.88,27.21,26.73,27.1,70764.0,24.7619,25.0659,24.6238,24.9646,70764.0
2020-03-23 14:30:00,27.16,27.16,26.88,26.98,89967.0,25.0199,25.0199,24.7619,24.8541,89967.0
2020-03-23 14:40:00,26.97,27.31,26.96,27.26,114454.0,24.8449,25.1581,24.8356,25.112,114454.0
2020-03-23 14:50:00,27.24,27.25,26.85,26.86,97845.0,25.0936,25.1028,24.7343,24.7435,97845.0
2020-03-23 15:00:00,26.88,27.02,26.78,26.88,122595.0,24.7619,24.8909,24.6698,24.7619,122595.0
2020-03-23 15:10:00,26.88,26.91,26.78,26.84,122096.0,24.7619,24.7896,24.6698,24.7251,122096.0
2020-03-23 15:20:00,26.83,26.84,26.61,26.66,172948.0,24.7159,24.7251,24.5132,24.5593,172948.0
2020-03-23 15:30:00,26.66,26.8,26.54,26.71,267960.0,24.5593,24.6882,24.4487,24.6053,267960.0
2020-03-23 15:40:00,26.72,26.87,26.63,26.72,232172.0,24.6146,24.7527,24.5316,24.6146,232172.0
2020-03-23 15:50:00,26.72,27.16,26.71,26.92,459599.0,24.6146,25.0199,24.6053,24.7988,459599.0
2020-03-24 09:30:00,28.71,29.0,28.4,28.71,107392.0,26.4477,26.7149,26.1622,26.4477,107392.0
2020-03-24 09:40:00,28.74,28.76,28.51,28.66,31393.0,26.4754,26.4938,26.2635,26.4017,31393.0
2020-03-24 09:50:00,28.61,29.04,28.57,28.61,82846.0,26.3556,26.7517,26.3188,26.3556,82846.0
2020-03-24 10:00:00,28.67,28.82,28.59,28.73,89447.0,26.4109,26.5491,26.3372,26.4662,89447.0
2020-03-24 10:10:00,28.73,28.94,28.58,28.93,155514.0,26.4662,26.6596,26.328,26.6504,155514.0
2020-03-24 10:20:00,28.93,29.18,28.81,29.06,132840.0,26.6504,26.8807,26.5399,26.7702,132840.0
2020-03-24 10:30:00,29.04,29.2,28.93,29.05,178220.0,26.7517,26.8991,26.6504,26.761,178220.0
2020-03-24 10:40:00,29.06,29.15,28.78,28.8,208598.0,26.7702,26.8531,26.5122,26.5307,208598.0
2020-03-24 10:50:00,28.77,28.89,28.65,28.79,97853.0,26.503,26.6136,26.3925,26.5214,97853.0
2020-03-24 11:00:00,28.83,28.99,28.69,28.85,126070.0,26.5583,26.7057,26.4293,26.5767,126070.0
2020-03-24 11:10:00,28.85,29.11,28.81,28.98,201772.0,26.5767,26.8162,26.5399,26.6965,201772.0
2020-03-24 11:20:00,28.97,29.11,28.91,28.92,121847.0,26.6873,26.8162,26.632,26.6412,121847.0
2020-03-24 11:30:00,28.93,29.09,28.75,29.07,52832.0,26.6504,26.7978,26.4846,26.7794,52832.0
2020-03-24 11:40:00,29.07,29.13,28.95,28.98,122314.0,26.7794,26.8347,26.6688,26.6965,122314.0
2020-03-24 11:50:00,28.98,29.25,28.93,29.25,192769.0,26.6965,26.9452,26.6504,26.9452,192769.0
2020-03-24 12:00:00,29.25,29.35,29.23,29.31,143796.0,26.9452,27.0373,26.9268,27.0005,143796.0
2020-03-24 12:10:00,29.3,29.49,29.28,29.42,392906.0,26.9913,27.1663,26.9728,27.1018,392906.0
2020-03-24 12:20:00,29.41,29.66,29.39,29.66,295692.0,27.0926,27.3229,27.0742,27.3229,295692.0
2020-03-24 12:30:00,29.65,29.84,29.54,29.79,422021.0,27.3137,27.4887,27.2123,27.4426,422021.0
2020-03-24 12:40:00,29.78,29.79,29.5,29.5,175542.0,27.4334,27.4426,27.1755,27.1755,175542.0
2020-03-24 12:50:00,29.5,29.57,29.33,29.33,172212.0,27.1755,27.24,27.0189,27.0189,172212.0
2020-03-24 13:00:00,29.34,29.47,29.07,29.08,134271.0,27.0281,27.1479,26.7794,26.7886,134271.0
2020-03-24 13:10:00,29.07,29.19,28.97,29.04,76651.0,26.7794,26.8899,26.6873,26.7517,76651.0
2020-03-24 13:20:00,29.07,29.19,28.89,29.13,52513.0,26.7794,26.8899,26.6136,26.8347,52513.0
2020-03-24 13:30:00,29.12,29.26,29.08,29.17,63302.0,26.8254,26.9544,26.7886,26.8715,63302.0
2020-03-24 13:40:00,29.18,29.27,29.03,29.08,116093.0,26.8807,26.9636,26.7425,26.7886,116093.0
2020-03-24 13:50:00,29.09,29.09,28.89,28.93,62119.0,26.7978,26.7978,26.6136,26.6504,62119.0
2020-03-24 14:00:00,28.93,29.03,28.69,28.7,81582.0,26.6504,26.7425,26.4293,26.4385,81582.0
2020-03-24 14:10:00,28.71,28.99,28.65,28.94,137316.0,26.4477,26.7057,26.3925,26.6596,137316.0
2020-03-24 14:20:00,28.95,29.08,28.9,28.96,150906.0,26.6688,26.7886,26.6228,26.678,150906.0
2020-03-24 14:30:00,28.95,29.18,28.87,29.13,145769.0,26.6688,26.8807,26.5951,26.8347,145769.0
2020-03-24 14:40:00,29.13,29.25,28.99,29.05,67742.0,26.8347,26.9452,26.7057,26.761,67742.0
2020-03-24 14:50:00,29.06,29.41,29.05,29.41,78520.0,26.7702,27.0926,26.761,27.0926,78520.0
2020-03-24 15:00:00,29.41,29.41,29.24,29.41,112195.0,27.0926,27.0926,26.936,27.0926,112195.0
2020-03-24 15:10:00,29.39,29.42,29.27,29.36,98584.0,27.0742,27.1018,26.9636,27.0465,98584.0
2020-03-24 15:20:00,29.35,29.45,29.3,29.43,178807.0,27.0373,27.1294,26.9913,27.111,178807.0
2020-03-24 15:30:00,29.44,29.53,29.35,29.48,295878.0,27.1202,27.2031,27.0373,27.1571,295878.0
2020-03-24 15:40:00,29.48,29.63,29.39,29.41,428922.0,27.1571,27.2953,27.0742,27.0926,428922.0
2020-03-24 15:50:00,29.4,29.76,29.39,29.76,872962.0,27.0834,27.415,27.0742,27.415,872962.0
2020-03-25 09:30:00,29.85,30.83,29.74,30.78,372443.0,27.4979,28.4007,27.3966,28.3546,372443.0
2020-03-25 09:40:00,30.8,30.82,30.14,30.14,276159.0,28.3731,28.3915,27.7651,27.7651,276159.0
2020-03-25 09:50:00,30.16,30.23,29.43,29.55,145256.0,27.7835,27.848,27.111,27.2216,145256.0
2020-03-25 10:00:00,29.58,29.73,29.4,29.66,104545.0,27.2492,27.3874,27.0834,27.3229,104545.0
2020-03-25 10:10:00,29.68,29.71,29.23,29.45,197732.0,27.3413,27.369,26.9268,27.1294,197732.0
2020-03-25 10:20:00,29.45,29.71,29.35,29.7,107651.0,27.1294,27.369,27.0373,27.3597,107651.0
2020-03-25 10:30:00,29.69,30.05,29.61,29.98,157966.0,27.3505,27.6822,27.2768,27.6177,157966.0
2020-03-25 10:40:00,29.97,30.21,29.75,29.82,127553.0,27.6085,27.8296,27.4058,27.4703,127553.0
2020-03-25 10:50:00,29.82,30.24,29.81,30.18,67574.0,27.4703,27.8572,27.4611,27.8019,67574.0
2020-03-25 11:00:00,30.21,30.52,30.13,30.47,103468.0,27.8296,28.1151,27.7559,28.0691,103468.0
2020-03-25 11:10:00,30.43,30.48,30.1,30.2,167991.0,28.0322,28.0783,27.7282,27.8203,167991.0
2020-03-25 11:20:00,30.17,30.43,30.07,30.2,109464.0,27.7927,28.0322,27.7006,27.8203,109464.0
2020-03-25 11:30:00,30.2,30.42,30.14,30.32,89403.0,27.8203,28.023,27.7651,27.9309,89403.0
2020-03-25 11:40:00,30.33,30.44,30.17,30.36,146075.0,27.9401,28.0414,27.7927,27.9677,146075.0
2020-03-25 11:50:00,30.36,30.42,30.19,30.38,169742.0,27.9677,28.023,27.8111,27.9862,169742.0
2020-03-25 12:00:00,30.37,30.62,30.33,30.48,128160.0,27.9769,28.2072,27.9401,28.0783,128160.0
2020-03-25 12:10:00,30.46,30.77,30.42,30.69,106198.0,28.0599,28.3454,28.023,28.2717,106198.0
2020-03-25 12:20:00,30.7,30.93,30.68,30.84,158328.0,28.2809,28.4928,28.2625,28.4099,158328.0
2020-03-25 12:30:00,30.83,31.04,30.68,31.03,115545.0,28.4007,28.5942,28.2625,28.5849,115545.0
2020-03-25 12:40:00,31.03,31.25,30.97,31.12,224773.0,28.5849,28.7876,28.5297,28.6678,224773.0
2020-03-25 12:50:00,31.12,31.22,30.81,30.89,160396.0,28.6678,28.76,28.3823,28.456,160396.0
2020-03-25 13:00:00,30.9,31.31,30.81,31.29,271022.0,28.4652,28.8429,28.3823,28.8245,271022.0
2020-03-25 13:10:00,31.28,31.34,31.08,31.29,104251.0,28.8152,28.8705,28.631,28.8245,104251.0
2020-03-25 13:20:00,31.29,31.38,31.16,31.32,166944.0,28.8245,28.9074,28.7047,28.8521,166944.0
2020-03-25 13:30:00,31.32,31.37,31.19,31.3,152201.0,28.8521,28.8981,28.7323,28.8337,152201.0
2020-03-25 13:40:00,31.29,31.59,31.2,31.39,281497.0,28.8245,29.1008,28.7415,28.9166,281497.0
2020-03-25 13:50:00,31.39,31.47,31.06,31.13,247393.0,28.9166,28.9903,28.6126,28.6771,247393.0
2020-03-25 14:00:00,31.12,31.16,30.67,30.86,198841.0,28.6678,28.7047,28.2533,28.4283,198841.0
2020-03-25 14:10:00,30.87,31.31,30.84,31.23,140560.0,28.4375,28.8429,28.4099,28.7692,140560.0
2020-03-25 14:20:00,31.22,31.33,31.04,31.11,112433.0,28.76,28.8613,28.5942,28.6586,112433.0
2020-03-25 14:30:00,31.1,31.11,30.73,30.95,219177.0,28.6494,28.6586,28.3086,28.5112,219177.0
2020-03-25 14:40:00,30.95,31.18,30.8,31.14,513824.0,28.5112,28.7231,28.3731,28.6863,513824.0
2020-03-25 14:50:00,31.15,31.31,30.94,31.13,147825.0,28.6955,28.8429,28.502,28.6771,147825.0
2020-03-25 15:00:00,31.13,31.33,31.07,31.16,119220.0,28.6771,28.8613,28.6218,28.7047,119220.0
2020-03-25 15:10:00,31.16,31.16,30.99,31.02,127367.0,28.7047,28.7047,28.5481,28.5757,127367.0
2020-03-25 15:20:00,31.02,31.1,30.87,30.92,120081.0,28.5757,28.6494,28.4375,28.4836,120081.0
2020-03-25 15:30:00,30.9,31.06,30.86,30.92,293438.0,28.4652,28.6126,28.4283,28.4836,293438.0
2020-03-25 15:40:00,30.92,30.98,30.48,30.53,303683.0,28.4836,28.5389,28.0783,28.1243,303683.0
2020-03-25 15:50:00,30.54,30.54,30.19,30.29,897392.0,28.1336,28.1336,27.8111,27.9032,897392.0
2020-03-26 09:30:00,30.34,30.84,30.34,30.6,83155.0,27.9493,28.4099,27.9493,28.1888,83155.0
2020-03-26 09:40:00,30.64,30.77,30.32,30.4,114273.0,28.2257,28.3454,27.9309,28.0046,114273.0
2020-03-26 09:50:00,30.31,30.91,30.25,30.88,246132.0,27.9217,28.4744,27.8664,28.4468,246132.0
2020-03-26 10:00:00,30.91,30.91,30.59,30.91,114821.0,28.4744,28.4744,28.1796,28.4744,114821.0
2020-03-26 10:10:00,30.91,31.07,30.65,30.94,115728.0,28.4744,28.6218,28.2349,28.502,115728.0
2020-03-26 10:20:00,30.95,31.07,30.85,30.89,71969.0,28.5112,28.6218,28.4191,28.456,71969.0
2020-03-26 10:30:00,30.88,31.19,30.87,30.94,63929.0,28.4468,28.7323,28.4375,28.502,63929.0
2020-03-26 10:40:00,30.91,31.12,30.68,30.82,77067.0,28.4744,28.6678,28.2625,28.3915,77067.0
2020-03-26 10:50:00,30.81,31.2,30.77,31.15,242033.0,28.3823,28.7415,28.3454,28.6955,242033.0
2020-03-26 11:00:00,31.21,31.26,30.95,31.1,56180.0,28.7508,28.7968,28.5112,28.6494,56180.0
2020-03-26 11:10:00,31.07,31.37,31.07,31.35,149869.0,28.6218,28.8981,28.6218,28.8797,149869.0
2020-03-26 11:20:00,31.35,31.52,31.28,31.46,126541.0,28.8797,29.0363,28.8152,28.9811,126541.0
2020-03-26 11:30:00,31.47,31.62,31.39,31.48,131256.0,28.9903,29.1284,28.9166,28.9995,131256.0
2020-03-26 11:40:00,31.46,31.55,31.25,31.37,62300.0,28.9811,29.064,28.7876,28.8981,62300.0
2020-03-26 11:50:00,31.35,31.53,31.28,31.51,61748.0,28.8797,29.0455,28.8152,29.0271,61748.0
2020-03-26 12:00:00,31.51,31.63,31.39,31.44,47478.0,29.0271,29.1377,28.9166,28.9626,47478.0
2020-03-26 12:10:00,31.44,31.46,31.23,31.24,52347.0,28.9626,28.9811,28.7692,28.7784,52347.0
2020-03-26 12:20:00,31.2,31.47,31.12,31.39,50469.0,28.7415,28.9903,28.6678,28.9166,50469.0
2020-03-26 12:30:00,31.39,31.53,31.32,31.42,56667.0,28.9166,29.0455,28.8521,28.9442,56667.0
2020-03-26 12:40:00,31.42,31.49,31.29,31.41,61837.0,28.9442,29.0087,28.8245,28.935,61837.0
2020-03-26 12:50:00,31.41,31.56,31.37,31.46,46240.0,28.935,29.0732,28.8981,28.9811,46240.0
2020-03-26 13:00:00,31.46,31.56,31.24,31.24,51825.0,28.9811,29.0732,28.7784,28.7784,51825.0
2020-03-26 13:10:00,31.22,31.3,31.12,31.23,59384.0,28.76,28.8337,28.6678,28.7692,59384.0
2020-03-26 13:20:00,31.23,31.23,30.98,31.05,62266.0,28.7692,28.7692,28.5389,28.6034,62266.0
2020-03-26 13:30:00,31.04,31.07,30.8,30.92,175791.0,28.5942,28.6218,28.3731,28.4836,175791.0
2020-03-26 13:40:00,30.94,31.12,30.9,31.11,99529.0,28.502,28.6678,28.4652,28.6586,99529.0
2020-03-26 13:50:00,31.11,31.11,30.88,30.91,98188.0,28.6586,28.6586,28.4468,28.4744,98188.0
2020-03-26 14:00:00,30.93,31.05,30.8,30.83,110828.0,28.4928,28.6034,28.3731,28.4007,110828.0
2020-03-26 14:10:00,30.81,30.89,30.72,30.8,71386.0,28.3823,28.456,28.2994,28.3731,71386.0
2020-03-26 14:20:00,30.76,30.94,30.75,30.87,51314.0,28.3362,28.502,28.327,28.4375,51314.0
2020-03-26 14:30:00,30.87,31.09,30.86,30.98,92279.0,28.4375,28.6402,28.4283,28.5389,92279.0
2020-03-26 14:40:00,30.96,31.05,30.89,30.97,134544.0,28.5205,28.6034,28.456,28.5297,134544.0
2020-03-26 14:50:00,30.97,31.12,30.88,31.03,73992.0,28.5297,28.6678,28.4468,28.5849,73992.0
2020-03-26 15:00:00,31.03,31.03,30.85,30.94,72524.0,28.5849,28.5849,28.4191,28.502,72524.0
2020-03-26 15:10:00,30.94,30.96,30.83,30.94,63874.0,28.502,28.5205,28.4007,28.502,63874.0
2020-03-26 15:20:00,30.94,31.0,30.8,30.99,81998.0,28.502,28.5573,28.3731,28.5481,81998.0
2020-03-26 15:30:00,31.0,31.11,30.72,30.83,204313.0,28.5573,28.6586,28.2994,28.4007,204313.0
2020-03-26 15:40:00,30.84,30.93,30.75,30.77,163084.0,28.4099,28.4928,28.327,28.3454,163084.0
2020-03-26 15:50:00,30.77,31.31,30.77,31.18,402665.0,28.3454,28.8429,28.3454,28.7231,402665.0
2020-03-27 09:30:00,30.34,30.34,29.91,30.11,117259.0,27.9493,27.9493,27.5532,27.7374,117259.0
2020-03-27 09:40:00,30.1,30.14,29.73,29.8,182916.0,27.7282,27.7651,27.3874,27.4519,182916.0
2020-03-27 09:50:00,29.83,30.17,29.83,30.11,135211.0,27.4795,27.7927,27.4795,27.7374,135211.0
2020-03-27 10:00:00,30.09,30.42,30.02,30.4,123162.0,27.719,28.023,27.6545,28.0046,123162.0
2020-03-27 10:10:00,30.41,30.45,30.12,30.17,191472.0,28.0138,28.0506,27.7466,27.7927,191472.0
2020-03-27 10:20:00,30.18,30.26,30.06,30.2,185972.0,27.8019,27.8756,27.6914,27.8203,185972.0
2020-03-27 10:30:00,30.21,30.21,29.83,29.92,75958.0,27.8296,27.8296,27.4795,27.5624,75958.0
2020-03-27 10:40:00,29.92,29.95,29.8,29.87,103888.0,27.5624,27.59,27.4519,27.5163,103888.0
2020-03-27 10:50:00,29.87,29.92,29.77,29.84,167681.0,27.5163,27.5624,27.4242,27.4887,167681.0
2020-03-27 11:00:00,29.83,30.14,29.83,30.13,97960.0,27.4795,27.7651,27.4795,27.7559,97960.0
2020-03-27 11:10:00,30.12,30.33,30.03,30.16,62663.0,27.7466,27.9401,27.6637,27.7835,62663.0
2020-03-27 11:20:00,30.16,30.21,29.99,30.11,69666.0,27.7835,27.8296,27.6269,27.7374,69666.0
2020-03-27 11:30:00,30.11,30.19,30.0,30.07,35194.0,27.7374,27.8111,27.6361,27.7006,35194.0
2020-03-27 11:40:00,30.06,30.12,29.9,29.96,47527.0,27.6914,27.7466,27.544,27.5993,47527.0
2020-03-27 11:50:00,29.96,30.03,29.85,29.89,158763.0,27.5993,27.6637,27.4979,27.5348,158763.0
2020-03-27 12:00:00,29.88,29.94,29.74,29.85,96774.0,27.5256,27.5808,27.3966,27.4979,96774.0
2020-03-27 12:10:00,29.84,30.09,29.83,30.09,118191.0,27.4887,27.719,27.4795,27.719,118191.0
2020-03-27 12:20:00,30.07,30.08,29.93,29.96,96838.0,27.7006,27.7098,27.5716,27.5993,96838.0
2020-03-27 12:30:00,29.96,30.14,29.93,30.02,182765.0,27.5993,27.7651,27.5716,27.6545,182765.0
2020-03-27 12:40:00,30.02,30.07,29.96,29.96,308033.0,27.6545,27.7006,27.5993,27.5993,308033.0
2020-03-27 12:50:00,29.97,30.09,29.96,30.05,108975.0,27.6085,27.719,27.5993,27.6822,108975.0
2020-03-27 13:00:00,30.06,30.23,29.99,29.99,101002.0,27.6914,27.848,27.6269,27.6269,101002.0
2020-03-27 13:10:00,30.0,30.07,29.88,29.92,80316.0,27.6361,27.7006,27.5256,27.5624,80316.0
2020-03-27 13:20:00,29.93,30.01,29.81,29.86,323817.0,27.5716,27.6453,27.4611,27.5071,323817.0
2020-03-27 13:30:00,29.86,30.17,29.85,30.17,290016.0,27.5071,27.7927,27.4979,27.7927,290016.0
2020-03-27 13:40:00,30.17,30.26,30.07,30.19,153844.0,27.7927,27.8756,27.7006,27.8111,153844.0
2020-03-27 13:50:00,30.2,30.3,30.14,30.17,89275.0,27.8203,27.9125,27.7651,27.7927,89275.0
2020-03-27 14:00:00,30.17,30.19,30.05,30.07,122913.0,27.7927,27.8111,27.6822,27.7006,122913.0
2020-03-27 14:10:00,30.06,30.19,30.05,30.16,110805.0,27.6914,27.8111,27.6822,27.7835,110805.0
2020-03-27 14:20:00,30.17,30.24,30.11,30.17,117492.0,27.7927,27.8572,27.7374,27.7927,117492.0
2020-03-27 14:30:00,30.17,30.38,30.15,30.33,266459.0,27.7927,27.9862,27.7743,27.9401,266459.0
2020-03-27 14:40:00,30.34,30.36,30.18,30.22,143189.0,27.9493,27.9677,27.8019,27.8388,143189.0
2020-03-27 14:50:00,30.21,30.35,30.13,30.34,133678.0,27.8296,27.9585,27.7559,27.9493,133678.0
2020-03-27 15:00:00,30.34,30.43,30.26,30.43,501119.0,27.9493,28.0322,27.8756,28.0322,501119.0
2020-03-27 15:10:00,30.42,30.53,30.35,30.5,158993.0,28.023,28.1243,27.9585,28.0967,158993.0
2020-03-27 15:20:00,30.49,30.79,30.46,30.67,157137.0,28.0875,28.3639,28.0599,28.2533,157137.0
2020-03-27 15:30:00,30.66,30.7,30.38,30.41,178627.0,28.2441,28.2809,27.9862,28.0138,178627.0
2020-03-27 15:40:00,30.39,30.4,30.16,30.17,553744.0,27.9954,28.0046,27.7835,27.7927,553744.0
2020-03-27 15:50:00,30.17,30.18,29.97,30.05,689126.0,27.7927,27.8019,27.6085,27.6822,689126.0
2020-03-30 09:30:00,30.18,30.18,29.44,29.46,84185.0,27.8019,27.8019,27.1202,27.1387,84185.0
2020-03-30 09:40:00,29.44,29.57,29.28,29.49,116888.0,27.1202,27.24,26.9728,27.1663,116888.0
2020-03-30 09:50:00,29.51,29.69,29.42,29.48,163310.0,27.1847,27.3505,27.1018,27.1571,163310.0
2020-03-30 10:00:00,29.49,29.62,29.33,29.55,138352.0,27.1663,27.286,27.0189,27.2216,138352.0
2020-03-30 10:10:00,29.52,29.84,29.46,29.79,108767.0,27.1939,27.4887,27.1387,27.4426,108767.0
2020-03-30 10:20:00,29.75,29.88,29.72,29.73,105566.0,27.4058,27.5256,27.3782,27.3874,105566.0
2020-03-30 10:30:00,29.74,29.92,29.7,29.89,158876.0,27.3966,27.5624,27.3597,27.5348,158876.0
2020-03-30 10:40:00,29.89,29.96,29.78,29.88,127196.0,27.5348,27.5993,27.4334,27.5256,127196.0
2020-03-30 10:50:00,29.89,29.89,29.7,29.77,200198.0,27.5348,27.5348,27.3597,27.4242,200198.0
2020-03-30 11:00:00,29.77,29.94,29.69,29.84,148119.0,27.4242,27.5808,27.3505,27.4887,148119.0
2020-03-30 11:10:00,29.85,30.04,29.82,30.04,147604.0,27.4979,27.6729,27.4703,27.6729,147604.0
2020-03-30 11:20:00,30.04,30.06,29.88,30.05,75619.0,27.6729,27.6914,27.5256,27.6822,75619.0
2020-03-30 11:30:00,30.05,30.08,29.97,30.02,97319.0,27.6822,27.7098,27.6085,27.6545,97319.0
2020-03-30 11:40:00,30.03,30.13,30.0,30.0,124403.0,27.6637,27.7559,27.6361,27.6361,124403.0
2020-03-30 11:50:00,30.0,30.05,29.96,29.98,103038.0,27.6361,27.6822,27.5993,27.6177,103038.0
2020-03-30 12:00:00,29.97,30.0,29.86,29.92,70817.0,27.6085,27.6361,27.5071,27.5624,70817.0
2020-03-30 12:10:00,29.91,30.11,29.91,30.08,101467.0,27.5532,27.7374,27.5532,27.7098,101467.0
2020-03-30 12:20:00,30.06,30.07,29.97,30.01,163569.0,27.6914,27.7006,27.6085,27.6453,163569.0
2020-03-30 12:30:00,30.0,30.01,29.83,29.95,152574.0,27.6361,27.6453,27.4795,27.59,152574.0
2020-03-30 12:40:00,29.96,29.96,29.85,29.9,96959.0,27.5993,27.5993,27.4979,27.544,96959.0
2020-03-30 12:50:00,29.9,29.98,29.87,29.9,105359.0,27.544,27.6177,27.5163,27.544,105359.0
2020-03-30 13:00:00,29.9,29.9,29.74,29.8,128561.0,27.544,27.544,27.3966,27.4519,128561.0
2020-03-30 13:10:00,29.8,29.93,29.78,29.92,120271.0,27.4519,27.5716,27.4334,27.5624,120271.0
2020-03-30 13:20:00,29.91,29.95,29.82,29.92,62087.0,27.5532,27.59,27.4703,27.5624,62087.0
2020-03-30 13:30:00,29.93,29.95,29.86,29.94,123758.0,27.5716,27.59,27.5071,27.5808,123758.0
2020-03-30 13:40:00,29.94,29.96,29.83,29.89,125842.0,27.5808,27.5993,27.4795,27.5348,125842.0
2020-03-30 13:50:00,29.88,29.9,29.82,29.85,156197.0,27.5256,27.544,27.4703,27.4979,156197.0
2020-03-30 14:00:00,29.84,29.85,29.77,29.81,196717.0,27.4887,27.4979,27.4242,27.4611,196717.0
2020-03-30 14:10:00,29.81,29.81,29.67,29.74,57929.0,27.4611,27.4611,27.3321,27.3966,57929.0
2020-03-30 14:20:00,29.73,29.83,29.68,29.81,82222.0,27.3874,27.4795,27.3413,27.4611,82222.0
2020-03-30 14:30:00,29.79,29.85,29.75,29.78,111379.0,27.4426,27.4979,27.4058,27.4334,111379.0
2020-03-30 14:40:00,29.78,29.88,29.75,29.8,111770.0,27.4334,27.5256,27.4058,27.4519,111770.0
2020-03-30 14:50:00,29.8,29.87,29.73,29.78,147711.0,27.4519,27.5163,27.3874,27.4334,147711.0
2020-03-30 15:00:00,29.79,29.88,29.76,29.87,91516.0,27.4426,27.5256,27.415,27.5163,91516.0
2020-03-30 15:10:00,29.86,29.99,29.84,29.89,128587.0,27.5071,27.6269,27.4887,27.5348,128587.0
2020-03-30 15:20:00,29.89,29.93,29.71,29.8,220291.0,27.5348,27.5716,27.369,27.4519,220291.0
2020-03-30 15:30:00,29.81,29.91,29.76,29.9,253357.0,27.4611,27.5532,27.415,27.544,253357.0
2020-03-30 15:40:00,29.9,29.95,29.83,29.86,234916.0,27.544,27.59,27.4795,27.5071,234916.0
2020-03-30 15:50:00,29.87,30.09,29.87,30.03,471038.0,27.5163,27.719,27.5163,27.6637,471038.0
2020-03-31 09:30:00,29.77,30.16,29.77,29.99,112363.0,27.4242,27.7835,27.4242,27.6269,112363.0
2020-03-31 09:40:00,30.0,30.16,29.99,30.04,156774.0,27.6361,27.7835,27.6269,27.6729,156774.0
2020-03-31 09:50:00,30.03,30.14,29.9,30.04,231579.0,27.6637,27.7651,27.544,27.6729,231579.0
2020-03-31 10:00:00,30.06,30.27,30.03,30.16,36031.0,27.6914,27.8848,27.6637,27.7835,36031.0
2020-03-31 10:10:00,30.17,30.43,30.17,30.4,116998.0,27.7927,28.0322,27.7927,28.0046,116998.0
2020-03-31 10:20:00,30.39,30.4,30.11,30.21,226841.0,27.9954,28.0046,27.7374,27.8296,226841.0
2020-03-31 10:30:00,30.2,30.29,30.16,30.23,94346.0,27.8203,27.9032,27.7835,27.848,94346.0
2020-03-31 10:40:00,30.23,30.27,30.16,30.22,101655.0,27.848,27.8848,27.7835,27.8388,101655.0
2020-03-31 10:50:00,30.23,30.38,30.19,30.22,104213.0,27.848,27.9862,27.8111,27.8388,104213.0
2020-03-31 11:00:00,30.2,30.28,30.1,30.26,72792.0,27.8203,27.894,27.7282,27.8756,72792.0
2020-03-31 11:10:00,30.26,30.28,30.18,30.23,107210.0,27.8756,27.894,27.8019,27.848,107210.0
2020-03-31 11:20:00,30.24,30.29,30.14,30.25,134035.0,27.8572,27.9032,27.7651,27.8664,134035.0
2020-03-31 11:30:00,30.24,30.34,30.21,30.23,110164.0,27.8572,27.9493,27.8296,27.848,110164.0
2020-03-31 11:40:00,30.23,30.39,30.23,30.3,114884.0,27.848,27.9954,27.848,27.9125,114884.0
2020-03-31 11:50:00,30.3,30.37,30.26,30.35,99721.0,27.9125,27.9769,27.8756,27.9585,99721.0
2020-03-31 12:00:00,30.34,30.36,30.26,30.34,57134.0,27.9493,27.9677,27.8756,27.9493,57134.0
2020-03-31 12:10:00,30.33,30.34,30.21,30.21,35057.0,27.9401,27.9493,27.8296,27.8296,35057.0
2020-03-31 12:20:00,30.21,30.22,30.01,30.14,75010.0,27.8296,27.8388,27.6453,27.7651,75010.0
2020-03-31 12:30:00,30.13,30.13,29.92,29.95,55833.0,27.7559,27.7559,27.5624,27.59,55833.0
2020-03-31 12:40:00,29.95,30.07,29.95,30.07,28660.0,27.59,27.7006,27.59,27.7006,28660.0
2020-03-31 12:50:00,30.06,30.09,29.93,29.96,85658.0,27.6914,27.719,27.5716,27.5993,85658.0
2020-03-31 13:00:00,29.95,30.03,29.84,29.94,177205.0,27.59,27.6637,27.4887,27.5808,177205.0
2020-03-31 13:10:00,29.91,29.96,29.83,29.88,94862.0,27.5532,27.5993,27.4795,27.5256,94862.0
2020-03-31 13:20:00,29.87,29.88,29.77,29.81,124654.0,27.5163,27.5256,27.4242,27.4611,124654.0
2020-03-31 13:30:00,29.81,30.01,29.75,29.96,80491.0,27.4611,27.6453,27.4058,27.5993,80491.0
2020-03-31 13:40:00,29.96,30.03,29.94,30.02,70316.0,27.5993,27.6637,27.5808,27.6545,70316.0
2020-03-31 13:50:00,30.01,30.1,29.87,30.07,113496.0,27.6453,27.7282,27.5163,27.7006,113496.0
2020-03-31 14:00:00,30.06,30.09,30.0,30.07,77553.0,27.6914,27.719,27.6361,27.7006,77553.0
2020-03-31 14:10:00,30.06,30.06,29.91,29.96,79125.0,27.6914,27.6914,27.5532,27.5993,79125.0
2020-03-31 14:20:00,29.97,30.0,29.92,29.98,93856.0,27.6085,27.6361,27.5624,27.6177,93856.0
2020-03-31 14:30:00,29.99,30.08,29.97,30.07,99041.0,27.6269,27.7098,27.6085,27.7006,99041.0
2020-03-31 14:40:00,30.07,30.09,29.94,29.97,72199.0,27.7006,27.719,27.5808,27.6085,72199.0
2020-03-31 14:50:00,29.98,30.04,29.93,29.95,97576.0,27.6177,27.6729,27.5716,27.59,97576.0
2020-03-31 15:00:00,29.96,29.99,29.87,29.91,86031.0,27.5993,27.6269,27.5163,27.5532,86031.0
2020-03-31 15:10:00,29.9,29.9,29.65,29.65,288274.0,27.544,27.544,27.3137,27.3137,288274.0
2020-03-31 15:20:00,29.66,29.68,29.56,29.6,124120.0,27.3229,27.3413,27.2308,27.2676,124120.0
2020-03-31 15:30:00,29.6,29.73,29.6,29.71,179480.0,27.2676,27.3874,27.2676,27.369,179480.0
2020-03-31 15:40:00,29.71,29.73,29.58,29.58,142440.0,27.369,27.3874,27.2492,27.2492,142440.0
2020-03-31 15:50:00,29.59,29.85,29.58,29.81,1194193.0,27.2584,27.4979,27.2492,27.4611,1194193.0
2020-04-01 09:30:00,28.65,28.7,28.34,28.51,513556.0,26.3925,26.4385,26.1069,26.2635,513556.0
2020-04-01 09:40:00,28.51,28.67,28.39,28.52,372985.0,26.2635,26.4109,26.153,26.2727,372985.0
2020-04-01 09:50:00,28.51,28.64,28.42,28.48,116038.0,26.2635,26.3833,26.1806,26.2359,116038.0
2020-04-01 10:00:00,28.5,28.64,28.41,28.59,128516.0,26.2543,26.3833,26.1714,26.3372,128516.0
2020-04-01 10:10:00,28.59,28.85,28.56,28.74,127193.0,26.3372,26.5767,26.3096,26.4754,127193.0
2020-04-01 10:20:00,28.73,28.84,28.7,28.76,94561.0,26.4662,26.5675,26.4385,26.4938,94561.0
2020-04-01 10:30:00,28.76,28.97,28.73,28.88,165726.0,26.4938,26.6873,26.4662,26.6044,165726.0
2020-04-01 10:40:00,28.87,28.92,28.81,28.87,171513.0,26.5951,26.6412,26.5399,26.5951,171513.0
2020-04-01 10:50:00,28.87,28.89,28.71,28.8,244621.0,26.5951,26.6136,26.4477,26.5307,244621.0
2020-04-01 11:00:00,28.8,28.86,28.71,28.84,258177.0,26.5307,26.5859,26.4477,26.5675,258177.0
2020-04-01 11:10:00,28.84,28.94,28.82,28.89,115461.0,26.5675,26.6596,26.5491,26.6136,115461.0
2020-04-01 11:20:00,28.89,28.92,28.66,28.68,121281.0,26.6136,26.6412,26.4017,26.4201,121281.0
2020-04-01 11:30:00,28.67,28.74,28.63,28.63,148290.0,26.4109,26.4754,26.3741,26.3741,148290.0
2020-04-01 11:40:00,28.62,28.69,28.55,28.58,98001.0,26.3648,26.4293,26.3004,26.328,98001.0
2020-04-01 11:50:00,28.58,28.67,28.53,28.56,177683.0,26.328,26.4109,26.2819,26.3096,177683.0
2020-04-01 12:00:00,28.55,28.55,28.34,28.35,70584.0,26.3004,26.3004,26.1069,26.1161,70584.0
2020-04-01 12:10:00,28.35,28.38,28.3,28.31,167345.0,26.1161,26.1438,26.0701,26.0793,167345.0
2020-04-01 12:20:00,28.3,28.36,28.2,28.21,116226.0,26.0701,26.1253,25.9779,25.9871,116226.0
2020-04-01 12:30:00,28.22,28.33,28.2,28.21,81231.0,25.9964,26.0977,25.9779,25.9871,81231.0
2020-04-01 12:40:00,28.22,28.22,28.06,28.07,86637.0,25.9964,25.9964,25.849,25.8582,86637.0
2020-04-01 12:50:00,28.07,28.19,28.06,28.15,220080.0,25.8582,25.9687,25.849,25.9319,220080.0
2020-04-01 13:00:00,28.14,28.25,28.09,28.19,128779.0,25.9227,26.024,25.8766,25.9687,128779.0
2020-04-01 13:10:00,28.18,28.19,28.1,28.17,198233.0,25.9595,25.9687,25.8858,25.9503,198233.0
2020-04-01 13:20:00,28.16,28.28,28.15,28.24,183813.0,25.9411,26.0516,25.9319,26.0148,183813.0
2020-04-01 13:30:00,28.24,28.25,28.15,28.19,110011.0,26.0148,26.024,25.9319,25.9687,110011.0
2020-04-01 13:40:00,28.18,28.37,28.18,28.3,200214.0,25.9595,26.1345,25.9595,26.0701,200214.0
2020-04-01 13:50:00,28.3,28.46,28.27,28.4,126864.0,26.0701,26.2174,26.0424,26.1622,126864.0
2020-04-01 14:00:00,28.39,28.44,28.32,28.36,158478.0,26.153,26.199,26.0885,26.1253,158478.0
2020-04-01 14:10:00,28.36,28.39,28.24,28.25,324284.0,26.1253,26.153,26.0148,26.024,324284.0
2020-04-01 14:20:00,28.26,28.3,28.21,28.24,295318.0,26.0332,26.0701,25.9871,26.0148,295318.0
2020-04-01 14:30:00,28.23,28.24,28.11,28.22,190355.0,26.0056,26.0148,25.895,25.9964,190355.0
2020-04-01 14:40:00,28.23,28.28,28.17,28.25,268974.0,26.0056,26.0516,25.9503,26.024,268974.0
2020-04-01 14:50:00,28.25,28.25,28.11,28.11,223494.0,26.024,26.024,25.895,25.895,223494.0
2020-04-01 15:00:00,28.12,28.18,27.99,28.02,283260.0,25.9042,25.9595,25.7845,25.8121,283260.0
2020-04-01 15:10:00,28.01,28.09,28.0,28.08,168521.0,25.8029,25.8766,25.7937,25.8674,168521.0
2020-04-01 15:20:00,28.08,28.08,27.93,27.93,188088.0,25.8674,25.8674,25.7292,25.7292,188088.0
2020-04-01 15:30:00,27.94,27.98,27.81,27.82,251651.0,25.7384,25.7753,25.6187,25.6279,251651.0
2020-04-01 15:40:00,27.83,28.02,27.82,27.99,426038.0,25.6371,25.8121,25.6279,25.7845,426038.0
2020-04-01 15:50:00,27.99,28.09,27.91,28.03,558408.0,25.7845,25.8766,25.7108,25.8213,558408.0
2020-04-02 09:30:00,27.73,28.0,27.68,27.88,141123.0,25.545,25.7937,25.4989,25.6831,141123.0
2020-04-02 09:40:00,27.88,27.98,27.56,27.61,153621.0,25.6831,25.7753,25.3884,25.4344,153621.0
2020-04-02 09:50:00,27.61,27.84,27.52,27.84,79266.0,25.4344,25.6463,25.3515,25.6463,79266.0
2020-04-02 10:00:00,27.86,27.9,27.74,27.89,72640.0,25.6647,25.7016,25.5542,25.6924,72640.0
2020-04-02 10:10:00,27.9,27.99,27.85,27.97,277628.0,25.7016,25.7845,25.6555,25.7661,277628.0
2020-04-02 10:20:00,27.97,28.09,27.89,28.09,313255.0,25.7661,25.8766,25.6924,25.8766,313255.0
2020-04-02 10:30:00,28.06,28.55,28.01,28.54,242126.0,25.849,26.3004,25.8029,26.2911,242126.0
2020-04-02 10:40:00,28.55,28.55,28.13,28.13,135805.0,26.3004,26.3004,25.9135,25.9135,135805.0
2020-04-02 10:50:00,28.13,28.24,28.01,28.23,125494.0,25.9135,26.0148,25.8029,26.0056,125494.0
2020-04-02 11:00:00,28.23,28.25,28.02,28.08,191843.0,26.0056,26.024,25.8121,25.8674,191843.0
2020-04-02 11:10:00,28.07,28.15,27.98,28.03,112458.0,25.8582,25.9319,25.7753,25.8213,112458.0
2020-04-02 11:20:00,28.03,28.03,27.78,27.87,114363.0,25.8213,25.8213,25.591,25.6739,114363.0
2020-04-02 11:30:00,27.86,27.99,27.86,27.93,123028.0,25.6647,25.7845,25.6647,25.7292,123028.0
2020-04-02 11:40:00,27.93,28.05,27.92,28.05,80592.0,25.7292,25.8398,25.72,25.8398,80592.0
2020-04-02 11:50:00,28.05,28.15,27.95,28.04,219074.0,25.8398,25.9319,25.7476,25.8305,219074.0
2020-04-02 12:00:00,28.05,28.12,27.97,28.05,130193.0,25.8398,25.9042,25.7661,25.8398,130193.0
2020-04-02 12:10:00,28.04,28.09,27.96,27.98,219237.0,25.8305,25.8766,25.7568,25.7753,219237.0
2020-04-02 12:20:00,27.98,28.01,27.82,27.83,147291.0,25.7753,25.8029,25.6279,25.6371,147291.0
2020-04-02 12:30:00,27.83,27.86,27.74,27.79,72105.0,25.6371,25.6647,25.5542,25.6002,72105.0
2020-04-02 12:40:00,27.78,27.89,27.75,27.85,82712.0,25.591,25.6924,25.5634,25.6555,82712.0
2020-04-02 12:50:00,27.85,27.93,27.83,27.86,124587.0,25.6555,25.7292,25.6371,25.6647,124587.0
2020-04-02 13:00:00,27.86,27.91,27.75,27.76,232974.0,25.6647,25.7108,25.5634,25.5726,232974.0
2020-04-02 13:10:00,27.75,27.75,27.64,27.65,78723.0,25.5634,25.5634,25.4621,25.4713,78723.0
2020-04-02 13:20:00,27.64,27.67,27.54,27.56,90099.0,25.4621,25.4897,25.3699,25.3884,90099.0
2020-04-02 13:30:00,27.55,27.58,27.48,27.5,137737.0,25.3792,25.4068,25.3147,25.3331,137737.0
2020-04-02 13:40:00,27.5,27.62,27.5,27.54,160269.0,25.3331,25.4436,25.3331,25.3699,160269.0
2020-04-02 13:50:00,27.54,27.64,27.49,27.5,113735.0,25.3699,25.4621,25.3239,25.3331,113735.0
2020-04-02 14:00:00,27.51,27.51,27.31,27.31,88759.0,25.3423,25.3423,25.1581,25.1581,88759.0
2020-04-02 14:10:00,27.32,27.37,27.14,27.17,111326.0,25.1673,25.2133,25.0015,25.0291,111326.0
2020-04-02 14:20:00,27.16,27.35,27.14,27.34,171455.0,25.0199,25.1949,25.0015,25.1857,171455.0
2020-04-02 14:30:00,27.34,27.34,27.21,27.3,154045.0,25.1857,25.1857,25.0659,25.1489,154045.0
2020-04-02 14:40:00,27.3,27.31,27.12,27.19,270134.0,25.1489,25.1581,24.983,25.0475,270134.0
2020-04-02 14:50:00,27.18,27.47,27.18,27.46,333453.0,25.0383,25.3055,25.0383,25.2962,333453.0
2020-04-02 15:00:00,27.46,27.52,27.37,27.46,198380.0,25.2962,25.3515,25.2133,25.2962,198380.0
2020-04-02 15:10:00,27.46,27.5,27.37,27.49,226547.0,25.2962,25.3331,25.2133,25.3239,226547.0
2020-04-02 15:20:00,27.49,27.5,27.37,27.41,218425.0,25.3239,25.3331,25.2133,25.2502,218425.0
2020-04-02 15:30:00,27.42,27.44,27.29,27.3,245592.0,25.2594,25.2778,25.1396,25.1489,245592.0
2020-04-02 15:40:00,27.31,27.46,27.3,27.38,228822.0,25.1581,25.2962,25.1489,25.2225,228822.0
2020-04-02 15:50:00,27.39,27.7,27.38,27.66,555633.0,25.2318,25.5173,25.2225,25.4805,555633.0
2020-04-03 09:30:00,27.55,27.64,27.38,27.54,93274.0,25.3792,25.4621,25.2225,25.3699,93274.0
2020-04-03 09:40:00,27.55,27.77,27.55,27.58,168461.0,25.3792,25.5818,25.3792,25.4068,168461.0
2020-04-03 09:50:00,27.59,27.72,27.52,27.56,91571.0,25.416,25.5358,25.3515,25.3884,91571.0
2020-04-03 10:00:00,27.54,27.76,27.54,27.63,140913.0,25.3699,25.5726,25.3699,25.4528,140913.0
2020-04-03 10:10:00,27.6,27.66,27.38,27.39,188708.0,25.4252,25.4805,25.2225,25.2318,188708.0
2020-04-03 10:20:00,27.39,27.47,27.26,27.29,138392.0,25.2318,25.3055,25.112,25.1396,138392.0
2020-04-03 10:30:00,27.29,27.34,27.15,27.18,136861.0,25.1396,25.1857,25.0107,25.0383,136861.0
2020-04-03 10:40:00,27.18,27.24,27.1,27.16,180442.0,25.0383,25.0936,24.9646,25.0199,180442.0
2020-04-03 10:50:00,27.16,27.22,27.1,27.19,130891.0,25.0199,25.0752,24.9646,25.0475,130891.0
2020-04-03 11:00:00,27.21,27.3,27.1,27.2,107903.0,25.0659,25.1489,24.9646,25.0567,107903.0
2020-04-03 11:10:00,27.21,27.23,27.05,27.11,124502.0,25.0659,25.0844,24.9186,24.9738,124502.0
2020-04-03 11:20:00,27.11,27.16,27.01,27.12,93278.0,24.9738,25.0199,24.8817,24.983,93278.0
2020-04-03 11:30:00,27.1,27.19,27.05,27.15,80214.0,24.9646,25.0475,24.9186,25.0107,80214.0
2020-04-03 11:40:00,27.16,27.16,26.98,27.04,56235.0,25.0199,25.0199,24.8541,24.9093,56235.0
2020-04-03 11:50:00,27.05,27.12,26.99,27.08,162838.0,24.9186,24.983,24.8633,24.9462,162838.0
2020-04-03 12:00:00,27.08,27.13,26.93,26.98,159623.0,24.9462,24.9922,24.808,24.8541,159623.0
2020-04-03 12:10:00,26.98,26.99,26.85,26.89,111661.0,24.8541,24.8633,24.7343,24.7712,111661.0
2020-04-03 12:20:00,26.88,26.95,26.84,26.92,147480.0,24.7619,24.8264,24.7251,24.7988,147480.0
2020-04-03 12:30:00,26.91,26.98,26.87,26.95,105630.0,24.7896,24.8541,24.7527,24.8264,105630.0
2020-04-03 12:40:00,26.94,26.94,26.79,26.82,429133.0,24.8172,24.8172,24.679,24.7067,429133.0
2020-04-03 12:50:00,26.83,26.9,26.82,26.88,82093.0,24.7159,24.7804,24.7067,24.7619,82093.0
2020-04-03 13:00:00,26.88,26.96,26.85,26.95,76004.0,24.7619,24.8356,24.7343,24.8264,76004.0
2020-04-03 13:10:00,26.95,26.95,26.81,26.92,222194.0,24.8264,24.8264,24.6975,24.7988,222194.0
2020-04-03 13:20:00,26.92,26.93,26.79,26.8,109831.0,24.7988,24.808,24.679,24.6882,109831.0
2020-04-03 13:30:00,26.8,26.8,26.67,26.71,210871.0,24.6882,24.6882,24.5685,24.6053,210871.0
2020-04-03 13:40:00,26.7,26.81,26.66,26.78,100143.0,24.5961,24.6975,24.5593,24.6698,100143.0
2020-04-03 13:50:00,26.78,26.81,26.74,26.8,72215.0,24.6698,24.6975,24.633,24.6882,72215.0
2020-04-03 14:00:00,26.81,26.87,26.77,26.8,125297.0,24.6975,24.7527,24.6606,24.6882,125297.0
2020-04-03 14:10:00,26.82,26.84,26.75,26.8,117449.0,24.7067,24.7251,24.6422,24.6882,117449.0
2020-04-03 14:20:00,26.81,26.99,26.81,26.98,136561.0,24.6975,24.8633,24.6975,24.8541,136561.0
2020-04-03 14:30:00,26.97,27.0,26.92,26.98,250438.0,24.8449,24.8725,24.7988,24.8541,250438.0
2020-04-03 14:40:00,26.98,27.02,26.93,26.96,205653.0,24.8541,24.8909,24.808,24.8356,205653.0
2020-04-03 14:50:00,26.97,27.12,26.96,27.1,193872.0,24.8449,24.983,24.8356,24.9646,193872.0
2020-04-03 15:00:00,27.11,27.18,27.03,27.08,268495.0,24.9738,25.0383,24.9001,24.9462,268495.0
2020-04-03 15:10:00,27.08,27.26,27.05,27.18,174946.0,24.9462,25.112,24.9186,25.0383,174946.0
2020-04-03 15:20:00,27.19,27.21,27.1,27.18,195636.0,25.0475,25.0659,24.9646,25.0383,195636.0
2020-04-03 15:30:00,27.18,27.24,27.07,27.07,292954.0,25.0383,25.0936,24.937,24.937,292954.0
2020-04-03 15:40:00,27.08,27.18,26.97,27.14,196101.0,24.9462,25.0383,24.8449,25.0015,196101.0
2020-04-03 15:50:00,27.14,27.29,27.14,27.21,321882.0,25.0015,25.1396,25.0015,25.0659,321882.0
2020-04-06 09:30:00,28.33,28.72,28.29,28.63,162210.0,26.0977,26.457,26.0608,26.3741,162210.0
2020-04-06 09:40:00,28.63,28.95,28.61,28.85,495489.0,26.3741,26.6688,26.3556,26.5767,495489.0
2020-04-06 09:50:00,28.84,29.19,28.82,29.12,343337.0,26.5675,26.8899,26.5491,26.8254,343337.0
2020-04-06 10:00:00,29.13,29.35,29.11,29.31,179337.0,26.8347,27.0373,26.8162,27.0005,179337.0
2020-04-06 10:10:00,29.31,29.57,29.26,29.56,430646.0,27.0005,27.24,26.9544,27.2308,430646.0
2020-04-06 10:20:00,29.56,29.66,29.4,29.4,381377.0,27.2308,27.3229,27.0834,27.0834,381377.0
2020-04-06 10:30:00,29.42,29.44,29.17,29.3,156201.0,27.1018,27.1202,26.8715,26.9913,156201.0
2020-04-06 10:40:00,29.31,29.32,29.04,29.11,187943.0,27.0005,27.0097,26.7517,26.8162,187943.0
2020-04-06 10:50:00,29.12,29.32,29.12,29.29,230013.0,26.8254,27.0097,26.8254,26.982,230013.0
2020-04-06 11:00:00,29.29,29.3,29.12,29.18,225261.0,26.982,26.9913,26.8254,26.8807,225261.0
2020-04-06 11:10:00,29.19,29.22,29.13,29.14,139618.0,26.8899,26.9176,26.8347,26.8439,139618.0
2020-04-06 11:20:00,29.14,29.34,29.12,29.33,131323.0,26.8439,27.0281,26.8254,27.0189,131323.0
2020-04-06 11:30:00,29.35,29.47,29.3,29.43,557795.0,27.0373,27.1479,26.9913,27.111,557795.0
2020-04-06 11:40:00,29.43,29.58,29.41,29.56,305327.0,27.111,27.2492,27.0926,27.2308,305327.0
2020-04-06 11:50:00,29.57,29.63,29.51,29.58,177403.0,27.24,27.2953,27.1847,27.2492,177403.0
2020-04-06 12:00:00,29.58,29.63,29.53,29.6,146876.0,27.2492,27.2953,27.2031,27.2676,146876.0
2020-04-06 12:10:00,29.6,29.79,29.57,29.75,193234.0,27.2676,27.4426,27.24,27.4058,193234.0
2020-04-06 12:20:00,29.76,29.85,29.75,29.83,199447.0,27.415,27.4979,27.4058,27.4795,199447.0
2020-04-06 12:30:00,29.81,29.86,29.76,29.8,458712.0,27.4611,27.5071,27.415,27.4519,458712.0
2020-04-06 12:40:00,29.8,29.81,29.7,29.73,95595.0,27.4519,27.4611,27.3597,27.3874,95595.0
2020-04-06 12:50:00,29.74,29.81,29.67,29.81,142275.0,27.3966,27.4611,27.3321,27.4611,142275.0
2020-04-06 13:00:00,29.81,29.88,29.81,29.86,151571.0,27.4611,27.5256,27.4611,27.5071,151571.0
2020-04-06 13:10:00,29.85,29.91,29.84,29.89,105458.0,27.4979,27.5532,27.4887,27.5348,105458.0
2020-04-06 13:20:00,29.89,30.0,29.89,29.94,240420.0,27.5348,27.6361,27.5348,27.5808,240420.0
2020-04-06 13:30:00,29.93,30.04,29.91,30.02,313280.0,27.5716,27.6729,27.5532,27.6545,313280.0
2020-04-06 13:40:00,30.02,30.14,30.02,30.11,180784.0,27.6545,27.7651,27.6545,27.7374,180784.0
2020-04-06 13:50:00,30.11,30.13,30.07,30.1,133176.0,27.7374,27.7559,27.7006,27.7282,133176.0
2020-04-06 14:00:00,30.1,30.1,29.89,29.9,91298.0,27.7282,27.7282,27.5348,27.544,91298.0
2020-04-06 14:10:00,29.89,29.94,29.85,29.91,209797.0,27.5348,27.5808,27.4979,27.5532,209797.0
2020-04-06 14:20:00,29.91,30.02,29.88,30.01,528678.0,27.5532,27.6545,27.5256,27.6453,528678.0
2020-04-06 14:30:00,30.01,30.05,29.91,29.98,90795.0,27.6453,27.6822,27.5532,27.6177,90795.0
2020-04-06 14:40:00,29.98,30.04,29.92,30.04,98477.0,27.6177,27.6729,27.5624,27.6729,98477.0
2020-04-06 14:50:00,30.04,30.08,30.01,30.04,81944.0,27.6729,27.7098,27.6453,27.6729,81944.0
2020-04-06 15:00:00,30.04,30.11,29.96,30.07,158221.0,27.6729,27.7374,27.5993,27.7006,158221.0
2020-04-06 15:10:00,30.08,30.1,29.97,29.98,110392.0,27.7098,27.7282,27.6085,27.6177,110392.0
2020-04-06 15:20:00,29.97,30.12,29.96,30.11,112103.0,27.6085,27.7466,27.5993,27.7374,112103.0
2020-04-06 15:30:00,30.11,30.16,30.05,30.12,185986.0,27.7374,27.7835,27.6822,27.7466,185986.0
2020-04-06 15:40:00,30.13,30.16,30.02,30.07,273420.0,27.7559,27.7835,27.6545,27.7006,273420.0
2020-04-06 15:50:00,30.08,30.31,30.08,30.21,913792.0,27.7098,27.9217,27.7098,27.8296,913792.0
2020-04-07 09:30:00,31.68,32.23,31.6,31.6,378635.0,29.1837,29.6904,29.11,29.11,378635.0
2020-04-07 09:40:00,31.6,32.13,31.6,31.95,633384.0,29.11,29.5983,29.11,29.4324,633384.0
2020-04-07 09:50:00,31.93,32.38,31.91,32.38,353301.0,29.414,29.8286,29.3956,29.8286,353301.0
2020-04-07 10:00:00,32.39,32.4,31.8,31.8,291302.0,29.8378,29.847,29.2943,29.2943,291302.0
2020-04-07 10:10:00,31.8,31.97,31.42,31.6,335625.0,29.2943,29.4509,28.9442,29.11,335625.0
2020-04-07 10:20:00,31.61,31.67,31.35,31.4,367343.0,29.1192,29.1745,28.8797,28.9258,367343.0
2020-04-07 10:30:00,31.41,31.66,31.38,31.45,403719.0,28.935,29.1653,28.9074,28.9718,403719.0
2020-04-07 10:40:00,31.45,31.45,30.87,30.88,414088.0,28.9718,28.9718,28.4375,28.4468,414088.0
2020-04-07 10:50:00,30.9,31.19,30.82,31.08,188486.0,28.4652,28.7323,28.3915,28.631,188486.0
2020-04-07 11:00:00,31.06,31.42,31.04,31.38,194822.0,28.6126,28.9442,28.5942,28.9074,194822.0
2020-04-07 11:10:00,31.4,31.51,31.32,31.4,112792.0,28.9258,29.0271,28.8521,28.9258,112792.0
2020-04-07 11:20:00,31.39,31.51,31.21,31.44,196738.0,28.9166,29.0271,28.7508,28.9626,196738.0
2020-04-07 11:30:00,31.43,31.66,31.4,31.66,138438.0,28.9534,29.1653,28.9258,29.1653,138438.0
2020-04-07 11:40:00,31.67,31.71,31.53,31.55,141293.0,29.1745,29.2114,29.0455,29.064,141293.0
2020-04-07 11:50:00,31.56,31.61,31.44,31.49,124817.0,29.0732,29.1192,28.9626,29.0087,124817.0
2020-04-07 12:00:00,31.5,31.83,31.49,31.81,112512.0,29.0179,29.3219,29.0087,29.3035,112512.0
2020-04-07 12:10:00,31.81,31.9,31.74,31.9,390249.0,29.3035,29.3864,29.239,29.3864,390249.0
2020-04-07 12:20:00,31.91,31.94,31.78,31.91,160529.0,29.3956,29.4232,29.2758,29.3956,160529.0
2020-04-07 12:30:00,31.92,31.94,31.74,31.8,255015.0,29.4048,29.4232,29.239,29.2943,255015.0
2020-04-07 12:40:00,31.8,31.88,31.75,31.82,140124.0,29.2943,29.368,29.2482,29.3127,140124.0
2020-04-07 12:50:00,31.81,31.85,31.73,31.77,142904.0,29.3035,29.3403,29.2298,29.2666,142904.0
2020-04-07 13:00:00,31.77,31.82,31.67,31.71,190714.0,29.2666,29.3127,29.1745,29.2114,190714.0
2020-04-07 13:10:00,31.71,31.73,31.47,31.55,227206.0,29.2114,29.2298,28.9903,29.064,227206.0
2020-04-07 13:20:00,31.55,31.62,31.46,31.55,239271.0,29.064,29.1284,28.9811,29.064,239271.0
2020-04-07 13:30:00,31.56,31.56,31.34,31.35,109085.0,29.0732,29.0732,28.8705,28.8797,109085.0
2020-04-07 13:40:00,31.34,31.49,31.28,31.42,119032.0,28.8705,29.0087,28.8152,28.9442,119032.0
2020-04-07 13:50:00,31.42,31.43,31.31,31.37,120330.0,28.9442,28.9534,28.8429,28.8981,120330.0
2020-04-07 14:00:00,31.37,31.38,31.09,31.2,134847.0,28.8981,28.9074,28.6402,28.7415,134847.0
2020-04-07 14:10:00,31.2,31.3,31.03,31.04,136276.0,28.7415,28.8337,28.5849,28.5942,136276.0
2020-04-07 14:20:00,31.05,31.34,31.02,31.17,231712.0,28.6034,28.8705,28.5757,28.7139,231712.0
2020-04-07 14:30:00,31.17,31.26,30.98,30.98,440199.0,28.7139,28.7968,28.5389,28.5389,440199.0
2020-04-07 14:40:00,30.98,31.01,30.82,30.91,139892.0,28.5389,28.5665,28.3915,28.4744,139892.0
2020-04-07 14:50:00,30.9,30.97,30.75,30.89,193709.0,28.4652,28.5297,28.327,28.456,193709.0
2020-04-07 15:00:00,30.9,31.19,30.87,31.17,174517.0,28.4652,28.7323,28.4375,28.7139,174517.0
2020-04-07 15:10:00,31.17,31.22,30.91,30.93,117987.0,28.7139,28.76,28.4744,28.4928,117987.0
2020-04-07 15:20:00,30.93,31.0,30.79,30.85,198989.0,28.4928,28.5573,28.3639,28.4191,198989.0
2020-04-07 15:30:00,30.86,31.08,30.77,31.07,270944.0,28.4283,28.631,28.3454,28.6218,270944.0
2020-04-07 15:40:00,31.08,31.31,31.05,31.3,243479.0,28.631,28.8429,28.6034,28.8337,243479.0
2020-04-07 15:50:00,31.31,31.31,30.96,31.01,462107.0,28.8429,28.8429,28.5205,28.5665,462107.0
2020-04-08 09:30:00,31.51,31.54,31.2,31.45,95711.0,29.0271,29.0548,28.7415,28.9718,95711.0
2020-04-08 09:40:00,31.4,31.64,31.38,31.38,184935.0,28.9258,29.1469,28.9074,28.9074,184935.0
2020-04-08 09:50:00,31.37,31.5,31.25,31.26,120612.0,28.8981,29.0179,28.7876,28.7968,120612.0
2020-04-08 10:00:00,31.27,31.44,31.19,31.27,187182.0,28.806,28.9626,28.7323,28.806,187182.0
2020-04-08 10:10:00,31.28,31.5,31.28,31.48,308891.0,28.8152,29.0179,28.8152,28.9995,308891.0
2020-04-08 10:20:00,31.48,31.61,31.39,31.61,199609.0,28.9995,29.1192,28.9166,29.1192,199609.0
2020-04-08 10:30:00,31.61,31.73,31.55,31.65,136972.0,29.1192,29.2298,29.064,29.1561,136972.0
2020-04-08 10:40:00,31.66,31.72,31.53,31.67,436588.0,29.1653,29.2206,29.0455,29.1745,436588.0
2020-04-08 10:50:00,31.68,31.9,31.67,31.87,424378.0,29.1837,29.3864,29.1745,29.3588,424378.0
2020-04-08 11:00:00,31.87,31.98,31.85,31.94,217996.0,29.3588,29.4601,29.3403,29.4232,217996.0
2020-04-08 11:10:00,31.94,32.16,31.94,32.11,274260.0,29.4232,29.6259,29.4232,29.5798,274260.0
2020-04-08 11:20:00,32.11,32.29,32.11,32.26,257906.0,29.5798,29.7457,29.5798,29.718,257906.0
2020-04-08 11:30:00,32.26,32.43,32.19,32.41,245064.0,29.718,29.8746,29.6535,29.8562,245064.0
2020-04-08 11:40:00,32.4,32.55,32.36,32.5,414679.0,29.847,29.9852,29.8101,29.9391,414679.0
2020-04-08 11:50:00,32.5,32.5,32.3,32.34,349372.0,29.9391,29.9391,29.7549,29.7917,349372.0
2020-04-08 12:00:00,32.35,32.36,32.24,32.28,305283.0,29.8009,29.8101,29.6996,29.7364,305283.0
2020-04-08 12:10:00,32.28,32.42,32.19,32.4,155110.0,29.7364,29.8654,29.6535,29.847,155110.0
2020-04-08 12:20:00,32.4,32.41,32.31,32.33,124979.0,29.847,29.8562,29.7641,29.7825,124979.0
2020-04-08 12:30:00,32.33,32.52,32.33,32.51,205373.0,29.7825,29.9575,29.7825,29.9483,205373.0
2020-04-08 12:40:00,32.52,32.63,32.49,32.55,189505.0,29.9575,30.0589,29.9299,29.9852,189505.0
2020-04-08 12:50:00,32.57,32.62,32.47,32.53,175841.0,30.0036,30.0497,29.9115,29.9667,175841.0
2020-04-08 13:00:00,32.53,32.56,32.41,32.45,196144.0,29.9667,29.9944,29.8562,29.893,196144.0
2020-04-08 13:10:00,32.46,32.52,32.4,32.52,279629.0,29.9023,29.9575,29.847,29.9575,279629.0
2020-04-08 13:20:00,32.52,32.57,32.48,32.49,173458.0,29.9575,30.0036,29.9207,29.9299,173458.0
2020-04-08 13:30:00,32.51,32.54,32.29,32.3,229195.0,29.9483,29.976,29.7457,29.7549,229195.0
2020-04-08 13:40:00,32.3,32.38,32.21,32.23,405939.0,29.7549,29.8286,29.672,29.6904,405939.0
2020-04-08 13:50:00,32.23,32.31,32.14,32.15,158979.0,29.6904,29.7641,29.6075,29.6167,158979.0
2020-04-08 14:00:00,32.17,32.36,32.16,32.34,127053.0,29.6351,29.8101,29.6259,29.7917,127053.0
2020-04-08 14:10:00,32.34,32.42,32.27,32.41,205990.0,29.7917,29.8654,29.7272,29.8562,205990.0
2020-04-08 14:20:00,32.42,32.57,32.37,32.52,163366.0,29.8654,30.0036,29.8194,29.9575,163366.0
2020-04-08 14:30:00,32.51,32.63,32.5,32.55,149532.0,29.9483,30.0589,29.9391,29.9852,149532.0
2020-04-08 14:40:00,32.54,32.68,32.51,32.51,281179.0,29.976,30.1049,29.9483,29.9483,281179.0
2020-04-08 14:50:00,32.51,32.61,32.51,32.58,387902.0,29.9483,30.0404,29.9483,30.0128,387902.0
2020-04-08 15:00:00,32.58,32.71,32.54,32.69,236595.0,30.0128,30.1326,29.976,30.1141,236595.0
2020-04-08 15:10:00,32.68,32.69,32.57,32.6,265519.0,30.1049,30.1141,30.0036,30.0312,265519.0
2020-04-08 15:20:00,32.6,32.63,32.46,32.55,247842.0,30.0312,30.0589,29.9023,29.9852,247842.0
2020-04-08 15:30:00,32.56,32.66,32.42,32.47,244562.0,29.9944,30.0865,29.8654,29.9115,244562.0
2020-04-08 15:40:00,32.46,32.49,32.35,32.46,272183.0,29.9023,29.9299,29.8009,29.9023,272183.0
2020-04-08 15:50:00,32.47,32.57,32.35,32.39,751763.0,29.9115,30.0036,29.8009,29.8378,751763.0
2020-04-09 09:30:00,33.05,33.58,33.05,33.54,347196.0,30.4458,30.934,30.4458,30.8972,347196.0
2020-04-09 09:40:00,33.55,34.18,33.54,34.18,553121.0,30.9064,31.4867,30.8972,31.4867,553121.0
2020-04-09 09:50:00,34.17,34.4,34.02,34.37,362051.0,31.4775,31.6894,31.3393,31.6618,362051.0
2020-04-09 10:00:00,34.39,34.39,34.03,34.03,568647.0,31.6802,31.6802,31.3485,31.3485,568647.0
2020-04-09 10:10:00,34.03,34.1,33.75,33.75,306200.0,31.3485,31.413,31.0906,31.0906,306200.0
2020-04-09 10:20:00,33.74,33.97,33.55,33.94,228271.0,31.0814,31.2933,30.9064,31.2656,228271.0
2020-04-09 10:30:00,33.97,34.09,33.72,34.07,208898.0,31.2933,31.4038,31.063,31.3854,208898.0
2020-04-09 10:40:00,34.09,34.15,33.93,33.98,375500.0,31.4038,31.4591,31.2564,31.3025,375500.0
2020-04-09 10:50:00,33.97,34.01,33.79,33.94,220448.0,31.2933,31.3301,31.1275,31.2656,220448.0
2020-04-09 11:00:00,33.93,33.94,33.54,33.65,559136.0,31.2564,31.2656,30.8972,30.9985,559136.0
2020-04-09 11:10:00,33.67,33.7,33.54,33.62,144359.0,31.0169,31.0446,30.8972,30.9709,144359.0
2020-04-09 11:20:00,33.62,33.83,33.62,33.83,239428.0,30.9709,31.1643,30.9709,31.1643,239428.0
2020-04-09 11:30:00,33.83,33.9,33.71,33.88,245114.0,31.1643,31.2288,31.0538,31.2104,245114.0
2020-04-09 11:40:00,33.88,33.9,33.73,33.86,121682.0,31.2104,31.2288,31.0722,31.1919,121682.0
2020-04-09 11:50:00,33.87,33.94,33.8,33.94,171769.0,31.2012,31.2656,31.1367,31.2656,171769.0
2020-04-09 12:00:00,33.94,34.07,33.91,34.07,101343.0,31.2656,31.3854,31.238,31.3854,101343.0
2020-04-09 12:10:00,34.07,34.15,34.0,34.14,109894.0,31.3854,31.4591,31.3209,31.4499,109894.0
2020-04-09 12:20:00,34.14,34.17,33.97,33.97,74587.0,31.4499,31.4775,31.2933,31.2933,74587.0
2020-04-09 12:30:00,33.97,34.07,33.95,34.07,78392.0,31.2933,31.3854,31.2749,31.3854,78392.0
2020-04-09 12:40:00,34.07,34.15,34.02,34.12,40816.0,31.3854,31.4591,31.3393,31.4315,40816.0
2020-04-09 12:50:00,34.11,34.23,34.09,34.15,128369.0,31.4222,31.5328,31.4038,31.4591,128369.0
2020-04-09 13:00:00,34.16,34.17,34.1,34.17,92735.0,31.4683,31.4775,31.413,31.4775,92735.0
2020-04-09 13:10:00,34.18,34.18,34.05,34.14,80787.0,31.4867,31.4867,31.367,31.4499,80787.0
2020-04-09 13:20:00,34.14,34.16,34.05,34.12,78184.0,31.4499,31.4683,31.367,31.4315,78184.0
2020-04-09 13:30:00,34.13,34.16,33.96,33.99,140888.0,31.4407,31.4683,31.2841,31.3117,140888.0
2020-04-09 13:40:00,34.0,34.08,33.88,33.88,122314.0,31.3209,31.3946,31.2104,31.2104,122314.0
2020-04-09 13:50:00,33.88,34.05,33.82,34.05,146499.0,31.2104,31.367,31.1551,31.367,146499.0
2020-04-09 14:00:00,34.04,34.05,33.76,33.83,166984.0,31.3578,31.367,31.0998,31.1643,166984.0
2020-04-09 14:10:00,33.83,33.87,33.73,33.78,179985.0,31.1643,31.2012,31.0722,31.1182,179985.0
2020-04-09 14:20:00,33.78,33.83,33.63,33.65,171572.0,31.1182,31.1643,30.9801,30.9985,171572.0
2020-04-09 14:30:00,33.64,33.73,33.57,33.63,139540.0,30.9893,31.0722,30.9248,30.9801,139540.0
2020-04-09 14:40:00,33.63,33.66,33.31,33.32,227540.0,30.9801,31.0077,30.6853,30.6945,227540.0
2020-04-09 14:50:00,33.32,33.35,33.08,33.29,279778.0,30.6945,30.7221,30.4734,30.6669,279778.0
2020-04-09 15:00:00,33.29,33.4,33.16,33.4,205889.0,30.6669,30.7682,30.5471,30.7682,205889.0
2020-04-09 15:10:00,33.39,33.52,33.32,33.43,252925.0,30.759,30.8787,30.6945,30.7958,252925.0
2020-04-09 15:20:00,33.43,33.53,33.34,33.53,210959.0,30.7958,30.8879,30.7129,30.8879,210959.0
2020-04-09 15:30:00,33.55,33.6,33.45,33.57,365599.0,30.9064,30.9524,30.8143,30.9248,365599.0
2020-04-09 15:40:00,33.57,33.68,33.44,33.46,351078.0,30.9248,31.0261,30.805,30.8235,351078.0
2020-04-09 15:50:00,33.46,33.67,33.44,33.56,450916.0,30.8235,31.0169,30.805,30.9156,450916.0
2020-04-13 09:30:00,33.6,33.61,32.94,33.24,215400.0,30.9524,30.9616,30.3444,30.6208,215400.0
2020-04-13 09:40:00,33.23,33.29,32.84,32.97,192766.0,30.6116,30.6669,30.2523,30.3721,192766.0
2020-04-13 09:50:00,32.96,33.22,32.94,33.04,359291.0,30.3629,30.6024,30.3444,30.4366,359291.0
2020-04-13 10:00:00,33.05,33.28,33.0,33.13,111836.0,30.4458,30.6576,30.3997,30.5195,111836.0
2020-04-13 10:10:00,33.13,33.14,32.78,32.81,171231.0,30.5195,30.5287,30.197,30.2247,171231.0
2020-04-13 10:20:00,32.83,32.89,32.61,32.81,290828.0,30.2431,30.2984,30.0404,30.2247,290828.0
2020-04-13 10:30:00,32.79,32.87,32.66,32.7,244459.0,30.2063,30.28,30.0865,30.1233,244459.0
2020-04-13 10:40:00,32.68,32.76,32.64,32.66,170775.0,30.1049,30.1786,30.0681,30.0865,170775.0
2020-04-13 10:50:00,32.66,32.81,32.64,32.81,177017.0,30.0865,30.2247,30.0681,30.2247,177017.0
2020-04-13 11:00:00,32.79,32.85,32.64,32.69,160604.0,30.2063,30.2615,30.0681,30.1141,160604.0
2020-04-13 11:10:00,32.71,33.0,32.71,32.95,115042.0,30.1326,30.3997,30.1326,30.3537,115042.0
2020-04-13 11:20:00,32.95,33.11,32.9,33.08,78170.0,30.3537,30.501,30.3076,30.4734,78170.0
2020-04-13 11:30:00,33.09,33.09,32.94,32.97,68745.0,30.4826,30.4826,30.3444,30.3721,68745.0
2020-04-13 11:40:00,32.97,33.07,32.92,33.04,65861.0,30.3721,30.4642,30.326,30.4366,65861.0
2020-04-13 11:50:00,33.04,33.18,33.03,33.12,118738.0,30.4366,30.5655,30.4273,30.5103,118738.0
2020-04-13 12:00:00,33.13,33.35,33.09,33.33,136974.0,30.5195,30.7221,30.4826,30.7037,136974.0
2020-04-13 12:10:00,33.33,33.43,33.3,33.38,119710.0,30.7037,30.7958,30.6761,30.7498,119710.0
2020-04-13 12:20:00,33.39,33.39,33.17,33.17,271511.0,30.759,30.759,30.5563,30.5563,271511.0
2020-04-13 12:30:00,33.17,33.17,32.96,33.02,502349.0,30.5563,30.5563,30.3629,30.4181,502349.0
2020-04-13 12:40:00,33.02,33.13,32.99,33.1,155484.0,30.4181,30.5195,30.3905,30.4918,155484.0
2020-04-13 12:50:00,33.09,33.09,32.91,32.97,116688.0,30.4826,30.4826,30.3168,30.3721,116688.0
2020-04-13 13:00:00,32.96,33.04,32.91,33.04,90654.0,30.3629,30.4366,30.3168,30.4366,90654.0
2020-04-13 13:10:00,33.05,33.07,32.85,32.89,144715.0,30.4458,30.4642,30.2615,30.2984,144715.0
2020-04-13 13:20:00,32.89,32.89,32.8,32.86,137174.0,30.2984,30.2984,30.2155,30.2707,137174.0
2020-04-13 13:30:00,32.86,33.0,32.84,32.97,94295.0,30.2707,30.3997,30.2523,30.3721,94295.0
2020-04-13 13:40:00,32.97,33.06,32.96,32.98,69328.0,30.3721,30.455,30.3629,30.3813,69328.0
2020-04-13 13:50:00,32.98,33.09,32.97,32.99,96546.0,30.3813,30.4826,30.3721,30.3905,96546.0
2020-04-13 14:00:00,32.99,33.08,32.96,33.02,97729.0,30.3905,30.4734,30.3629,30.4181,97729.0
2020-04-13 14:10:00,33.02,33.03,32.84,32.95,128319.0,30.4181,30.4273,30.2523,30.3537,128319.0
2020-04-13 14:20:00,32.94,32.94,32.84,32.9,278455.0,30.3444,30.3444,30.2523,30.3076,278455.0
2020-04-13 14:30:00,32.91,32.95,32.87,32.88,169011.0,30.3168,30.3537,30.28,30.2892,169011.0
2020-04-13 14:40:00,32.88,32.96,32.8,32.91,191290.0,30.2892,30.3629,30.2155,30.3168,191290.0
2020-04-13 14:50:00,32.9,33.0,32.87,33.0,111550.0,30.3076,30.3997,30.28,30.3997,111550.0
2020-04-13 15:00:00,33.0,33.02,32.89,32.97,108186.0,30.3997,30.4181,30.2984,30.3721,108186.0
2020-04-13 15:10:00,32.97,33.2,32.95,33.2,114800.0,30.3721,30.584,30.3537,30.584,114800.0
2020-04-13 15:20:00,33.2,33.22,33.11,33.2,106502.0,30.584,30.6024,30.501,30.584,106502.0
2020-04-13 15:30:00,33.2,33.28,33.17,33.24,299113.0,30.584,30.6576,30.5563,30.6208,299113.0
2020-04-13 15:40:00,33.25,33.35,33.19,33.33,320334.0,30.63,30.7221,30.5747,30.7037,320334.0
2020-04-13 15:50:00,33.34,33.35,33.18,33.22,707849.0,30.7129,30.7221,30.5655,30.6024,707849.0
2020-04-14 09:30:00,34.16,34.42,33.92,34.27,226738.0,31.4683,31.7078,31.2472,31.5696,226738.0
2020-04-14 09:40:00,34.24,34.45,34.16,34.44,184094.0,31.542,31.7355,31.4683,31.7262,184094.0
2020-04-14 09:50:00,34.47,34.54,34.41,34.49,129656.0,31.7539,31.8184,31.6986,31.7723,129656.0
2020-04-14 10:00:00,34.5,34.51,34.35,34.48,75961.0,31.7815,31.7907,31.6433,31.7631,75961.0
2020-04-14 10:10:00,34.46,34.68,34.46,34.68,101767.0,31.7447,31.9473,31.7447,31.9473,101767.0
2020-04-14 10:20:00,34.66,34.72,34.44,34.5,89733.0,31.9289,31.9842,31.7262,31.7815,89733.0
2020-04-14 10:30:00,34.52,34.52,34.32,34.35,123860.0,31.7999,31.7999,31.6157,31.6433,123860.0
2020-04-14 10:40:00,34.35,34.48,34.29,34.36,69098.0,31.6433,31.7631,31.5881,31.6525,69098.0
2020-04-14 10:50:00,34.35,34.37,34.1,34.14,160489.0,31.6433,31.6618,31.413,31.4499,160489.0
2020-04-14 11:00:00,34.14,34.18,33.91,34.0,144894.0,31.4499,31.4867,31.238,31.3209,144894.0
2020-04-14 11:10:00,33.99,34.03,33.83,33.89,185838.0,31.3117,31.3485,31.1643,31.2196,185838.0
2020-04-14 11:20:00,33.9,34.17,33.89,34.05,166903.0,31.2288,31.4775,31.2196,31.367,166903.0
2020-04-14 11:30:00,34.06,34.2,34.05,34.14,105652.0,31.3762,31.5052,31.367,31.4499,105652.0
2020-04-14 11:40:00,34.14,34.2,34.09,34.16,92210.0,31.4499,31.5052,31.4038,31.4683,92210.0
2020-04-14 11:50:00,34.16,34.19,34.02,34.05,101484.0,31.4683,31.4959,31.3393,31.367,101484.0
2020-04-14 12:00:00,34.06,34.32,34.06,34.29,87050.0,31.3762,31.6157,31.3762,31.5881,87050.0
2020-04-14 12:10:00,34.29,34.34,34.2,34.31,80924.0,31.5881,31.6341,31.5052,31.6065,80924.0
2020-04-14 12:20:00,34.3,34.31,34.18,34.2,83071.0,31.5973,31.6065,31.4867,31.5052,83071.0
2020-04-14 12:30:00,34.21,34.27,34.2,34.22,69418.0,31.5144,31.5696,31.5052,31.5236,69418.0
2020-04-14 12:40:00,34.22,34.27,34.17,34.18,113691.0,31.5236,31.5696,31.4775,31.4867,113691.0
2020-04-14 12:50:00,34.19,34.23,34.18,34.18,45089.0,31.4959,31.5328,31.4867,31.4867,45089.0
2020-04-14 13:00:00,34.18,34.2,34.12,34.19,55026.0,31.4867,31.5052,31.4315,31.4959,55026.0
2020-04-14 13:10:00,34.19,34.25,34.18,34.23,151717.0,31.4959,31.5512,31.4867,31.5328,151717.0
2020-04-14 13:20:00,34.24,34.34,34.24,34.33,70854.0,31.542,31.6341,31.542,31.6249,70854.0
2020-04-14 13:30:00,34.32,34.38,34.29,34.31,98996.0,31.6157,31.671,31.5881,31.6065,98996.0
2020-04-14 13:40:00,34.31,34.4,34.3,34.39,96685.0,31.6065,31.6894,31.5973,31.6802,96685.0
2020-04-14 13:50:00,34.39,34.44,34.37,34.38,104722.0,31.6802,31.7262,31.6618,31.671,104722.0
2020-04-14 14:00:00,34.38,34.38,34.23,34.28,171235.0,31.671,31.671,31.5328,31.5789,171235.0
2020-04-14 14:10:00,34.29,34.39,34.29,34.38,43777.0,31.5881,31.6802,31.5881,31.671,43777.0
2020-04-14 14:20:00,34.37,34.44,34.36,34.38,104305.0,31.6618,31.7262,31.6525,31.671,104305.0
2020-04-14 14:30:00,34.39,34.41,34.27,34.31,92820.0,31.6802,31.6986,31.5696,31.6065,92820.0
2020-04-14 14:40:00,34.3,34.34,34.23,34.28,53024.0,31.5973,31.6341,31.5328,31.5789,53024.0
2020-04-14 14:50:00,34.27,34.34,34.25,34.3,70269.0,31.5696,31.6341,31.5512,31.5973,70269.0
2020-04-14 15:00:00,34.3,34.32,34.21,34.26,103352.0,31.5973,31.6157,31.5144,31.5604,103352.0
2020-04-14 15:10:00,34.26,34.32,34.2,34.27,74749.0,31.5604,31.6157,31.5052,31.5696,74749.0
2020-04-14 15:20:00,34.28,34.39,34.23,34.39,74252.0,31.5789,31.6802,31.5328,31.6802,74252.0
2020-04-14 15:30:00,34.39,34.42,34.33,34.4,130432.0,31.6802,31.7078,31.6249,31.6894,130432.0
2020-04-14 15:40:00,34.4,34.49,34.39,34.48,112898.0,31.6894,31.7723,31.6802,31.7631,112898.0
2020-04-14 15:50:00,34.48,34.52,34.42,34.42,521751.0,31.7631,31.7999,31.7078,31.7078,521751.0
2020-04-15 09:30:00,32.99,33.28,32.81,33.25,489927.0,30.3905,30.6576,30.2247,30.63,489927.0
2020-04-15 09:40:00,33.22,33.23,32.97,33.03,246856.0,30.6024,30.6116,30.3721,30.4273,246856.0
2020-04-15 09:50:00,33.03,33.05,32.89,33.04,325259.0,30.4273,30.4458,30.2984,30.4366,325259.0
2020-04-15 10:00:00,33.04,33.05,32.91,33.01,114055.0,30.4366,30.4458,30.3168,30.4089,114055.0
2020-04-15 10:10:00,32.99,33.06,32.91,32.92,146290.0,30.3905,30.455,30.3168,30.326,146290.0
2020-04-15 10:20:00,32.91,33.0,32.91,32.95,99729.0,30.3168,30.3997,30.3168,30.3537,99729.0
2020-04-15 10:30:00,32.93,33.04,32.85,32.9,92822.0,30.3352,30.4366,30.2615,30.3076,92822.0
2020-04-15 10:40:00,32.9,33.0,32.87,32.98,83278.0,30.3076,30.3997,30.28,30.3813,83278.0
2020-04-15 10:50:00,32.97,33.0,32.9,32.96,83143.0,30.3721,30.3997,30.3076,30.3629,83143.0
2020-04-15 11:00:00,32.97,32.98,32.79,32.82,91540.0,30.3721,30.3813,30.2063,30.2339,91540.0
2020-04-15 11:10:00,32.83,32.87,32.67,32.72,193587.0,30.2431,30.28,30.0957,30.1418,193587.0
2020-04-15 11:20:00,32.71,32.75,32.66,32.72,128148.0,30.1326,30.1694,30.0865,30.1418,128148.0
2020-04-15 11:30:00,32.72,32.83,32.67,32.69,83065.0,30.1418,30.2431,30.0957,30.1141,83065.0
2020-04-15 11:40:00,32.68,32.74,32.66,32.66,121904.0,30.1049,30.1602,30.0865,30.0865,121904.0
2020-04-15 11:50:00,32.68,32.77,32.68,32.73,73156.0,30.1049,30.1878,30.1049,30.151,73156.0
2020-04-15 12:00:00,32.74,32.79,32.72,32.76,74141.0,30.1602,30.2063,30.1418,30.1786,74141.0
2020-04-15 12:10:00,32.76,32.86,32.75,32.81,119427.0,30.1786,30.2707,30.1694,30.2247,119427.0
2020-04-15 12:20:00,32.82,32.99,32.82,32.99,55946.0,30.2339,30.3905,30.2339,30.3905,55946.0
2020-04-15 12:30:00,32.97,33.14,32.97,33.12,151459.0,30.3721,30.5287,30.3721,30.5103,151459.0
2020-04-15 12:40:00,33.12,33.23,33.08,33.13,188462.0,30.5103,30.6116,30.4734,30.5195,188462.0
2020-04-15 12:50:00,33.14,33.19,33.08,33.09,56650.0,30.5287,30.5747,30.4734,30.4826,56650.0
2020-04-15 13:00:00,33.07,33.22,33.06,33.21,75599.0,30.4642,30.6024,30.455,30.5932,75599.0
2020-04-15 13:10:00,33.22,33.33,33.2,33.32,228727.0,30.6024,30.7037,30.584,30.6945,228727.0
2020-04-15 13:20:00,33.32,33.32,33.16,33.2,86558.0,30.6945,30.6945,30.5471,30.584,86558.0
2020-04-15 13:30:00,33.2,33.21,33.01,33.02,50991.0,30.584,30.5932,30.4089,30.4181,50991.0
2020-04-15 13:40:00,33.02,33.07,33.0,33.07,213064.0,30.4181,30.4642,30.3997,30.4642,213064.0
2020-04-15 13:50:00,33.08,33.11,33.04,33.1,89483.0,30.4734,30.501,30.4366,30.4918,89483.0
2020-04-15 14:00:00,33.1,33.21,33.09,33.16,84360.0,30.4918,30.5932,30.4826,30.5471,84360.0
2020-04-15 14:10:00,33.17,33.29,33.15,33.28,83566.0,30.5563,30.6669,30.5379,30.6576,83566.0
2020-04-15 14:20:00,33.29,33.34,33.26,33.33,61873.0,30.6669,30.7129,30.6392,30.7037,61873.0
2020-04-15 14:30:00,33.34,33.41,33.3,33.4,59258.0,30.7129,30.7774,30.6761,30.7682,59258.0
2020-04-15 14:40:00,33.4,33.4,33.32,33.34,46869.0,30.7682,30.7682,30.6945,30.7129,46869.0
2020-04-15 14:50:00,33.34,33.4,33.28,33.38,84768.0,30.7129,30.7682,30.6576,30.7498,84768.0
2020-04-15 15:00:00,33.36,33.4,33.19,33.2,267539.0,30.7313,30.7682,30.5747,30.584,267539.0
2020-04-15 15:10:00,33.2,33.24,33.14,33.23,127998.0,30.584,30.6208,30.5287,30.6116,127998.0
2020-04-15 15:20:00,33.23,33.24,33.09,33.14,80562.0,30.6116,30.6208,30.4826,30.5287,80562.0
2020-04-15 15:30:00,33.13,33.15,33.06,33.11,130469.0,30.5195,30.5379,30.455,30.501,130469.0
2020-04-15 15:40:00,33.11,33.18,33.04,33.13,115662.0,30.501,30.5655,30.4366,30.5195,115662.0
2020-04-15 15:50:00,33.12,33.12,33.01,33.07,389742.0,30.5103,30.5103,30.4089,30.4642,389742.0
2020-04-16 09:30:00,33.14,33.14,32.82,32.89,72307.0,30.5287,30.5287,30.2339,30.2984,72307.0
2020-04-16 09:40:00,32.94,33.1,32.9,32.9,138301.0,30.3444,30.4918,30.3076,30.3076,138301.0
2020-04-16 09:50:00,32.89,32.93,32.75,32.75,111953.0,30.2984,30.3352,30.1694,30.1694,111953.0
2020-04-16 10:00:00,32.76,32.84,32.62,32.63,37015.0,30.1786,30.2523,30.0497,30.0589,37015.0
2020-04-16 10:10:00,32.62,32.68,32.51,32.6,401800.0,30.0497,30.1049,29.9483,30.0312,401800.0
2020-04-16 10:20:00,32.6,32.84,32.58,32.84,253175.0,30.0312,30.2523,30.0128,30.2523,253175.0
2020-04-16 10:30:00,32.84,32.9,32.78,32.8,302207.0,30.2523,30.3076,30.197,30.2155,302207.0
2020-04-16 10:40:00,32.8,33.01,32.76,32.98,159638.0,30.2155,30.4089,30.1786,30.3813,159638.0
2020-04-16 10:50:00,32.98,33.18,32.96,33.15,215445.0,30.3813,30.5655,30.3629,30.5379,215445.0
2020-04-16 11:00:00,33.16,33.34,33.13,33.29,322100.0,30.5471,30.7129,30.5195,30.6669,322100.0
2020-04-16 11:10:00,33.29,33.31,33.16,33.25,308638.0,30.6669,30.6853,30.5471,30.63,308638.0
2020-04-16 11:20:00,33.25,33.25,33.14,33.14,155059.0,30.63,30.63,30.5287,30.5287,155059.0
2020-04-16 11:30:00,33.15,33.18,33.08,33.17,77468.0,30.5379,30.5655,30.4734,30.5563,77468.0
2020-04-16 11:40:00,33.16,33.21,33.11,33.17,53301.0,30.5471,30.5932,30.501,30.5563,53301.0
2020-04-16 11:50:00,33.18,33.37,33.16,33.3,115565.0,30.5655,30.7406,30.5471,30.6761,115565.0
2020-04-16 12:00:00,33.3,33.35,33.09,33.09,63863.0,30.6761,30.7221,30.4826,30.4826,63863.0
2020-04-16 12:10:00,33.08,33.11,32.87,32.9,57183.0,30.4734,30.501,30.28,30.3076,57183.0
2020-04-16 12:20:00,32.9,32.9,32.81,32.85,77925.0,30.3076,30.3076,30.2247,30.2615,77925.0
2020-04-16 12:30:00,32.82,32.82,32.63,32.68,163439.0,30.2339,30.2339,30.0589,30.1049,163439.0
2020-04-16 12:40:00,32.68,32.8,32.67,32.76,119314.0,30.1049,30.2155,30.0957,30.1786,119314.0
2020-04-16 12:50:00,32.76,32.83,32.67,32.76,135645.0,30.1786,30.2431,30.0957,30.1786,135645.0
2020-04-16 13:00:00,32.76,32.86,32.75,32.77,140652.0,30.1786,30.2707,30.1694,30.1878,140652.0
2020-04-16 13:10:00,32.76,32.82,32.73,32.81,48198.0,30.1786,30.2339,30.151,30.2247,48198.0
2020-04-16 13:20:00,32.8,32.84,32.74,32.82,49712.0,30.2155,30.2523,30.1602,30.2339,49712.0
2020-04-16 13:30:00,32.83,32.9,32.79,32.8,166561.0,30.2431,30.3076,30.2063,30.2155,166561.0
2020-04-16 13:40:00,32.79,32.86,32.78,32.82,58460.0,30.2063,30.2707,30.197,30.2339,58460.0
2020-04-16 13:50:00,32.81,32.83,32.7,32.73,93085.0,30.2247,30.2431,30.1233,30.151,93085.0
2020-04-16 14:00:00,32.73,32.86,32.66,32.86,22640.0,30.151,30.2707,30.0865,30.2707,22640.0
2020-04-16 14:10:00,32.87,32.88,32.79,32.81,26048.0,30.28,30.2892,30.2063,30.2247,26048.0
2020-04-16 14:20:00,32.81,32.85,32.75,32.81,54338.0,30.2247,30.2615,30.1694,30.2247,54338.0
2020-04-16 14:30:00,32.81,32.93,32.8,32.88,66652.0,30.2247,30.3352,30.2155,30.2892,66652.0
2020-04-16 14:40:00,32.87,32.88,32.74,32.75,62554.0,30.28,30.2892,30.1602,30.1694,62554.0
2020-04-16 14:50:00,32.75,32.8,32.71,32.78,26442.0,30.1694,30.2155,30.1326,30.197,26442.0
2020-04-16 15:00:00,32.78,32.8,32.72,32.75,42056.0,30.197,30.2155,30.1418,30.1694,42056.0
2020-04-16 15:10:00,32.76,32.79,32.71,32.75,55562.0,30.1786,30.2063,30.1326,30.1694,55562.0
2020-04-16 15:20:00,32.77,32.86,32.74,32.84,55830.0,30.1878,30.2707,30.1602,30.2523,55830.0
2020-04-16 15:30:00,32.85,32.97,32.84,32.96,81064.0,30.2615,30.3721,30.2523,30.3629,81064.0
2020-04-16 15:40:00,32.97,32.99,32.92,32.96,77182.0,30.3721,30.3905,30.326,30.3629,77182.0
2020-04-16 15:50:00,32.96,33.05,32.95,32.97,300652.0,30.3629,30.4458,30.3537,30.3721,300652.0
2020-04-17 09:30:00,34.07,34.46,33.91,34.4,449032.0,31.3854,31.7447,31.238,31.6894,449032.0
2020-04-17 09:40:00,34.4,34.4,34.06,34.29,256734.0,31.6894,31.6894,31.3762,31.5881,256734.0
2020-04-17 09:50:00,34.29,34.43,34.17,34.41,109180.0,31.5881,31.717,31.4775,31.6986,109180.0
2020-04-17 10:00:00,34.43,34.44,34.12,34.16,179405.0,31.717,31.7262,31.4315,31.4683,179405.0
2020-04-17 10:10:00,34.16,34.21,33.78,33.82,194538.0,31.4683,31.5144,31.1182,31.1551,194538.0
2020-04-17 10:20:00,33.8,33.94,33.78,33.86,205567.0,31.1367,31.2656,31.1182,31.1919,205567.0
2020-04-17 10:30:00,33.85,33.88,33.63,33.68,65174.0,31.1827,31.2104,30.9801,31.0261,65174.0
2020-04-17 10:40:00,33.69,33.83,33.65,33.65,61617.0,31.0353,31.1643,30.9985,30.9985,61617.0
2020-04-17 10:50:00,33.65,33.77,33.65,33.68,190703.0,30.9985,31.109,30.9985,31.0261,190703.0
2020-04-17 11:00:00,33.67,33.82,33.64,33.77,101375.0,31.0169,31.1551,30.9893,31.109,101375.0
2020-04-17 11:10:00,33.77,33.82,33.7,33.79,71349.0,31.109,31.1551,31.0446,31.1275,71349.0
2020-04-17 11:20:00,33.79,33.86,33.72,33.78,119645.0,31.1275,31.1919,31.063,31.1182,119645.0
2020-04-17 11:30:00,33.78,33.97,33.78,33.96,89206.0,31.1182,31.2933,31.1182,31.2841,89206.0
2020-04-17 11:40:00,33.96,33.99,33.88,33.92,87867.0,31.2841,31.3117,31.2104,31.2472,87867.0
2020-04-17 11:50:00,33.9,33.97,33.84,33.96,46411.0,31.2288,31.2933,31.1735,31.2841,46411.0
2020-04-17 12:00:00,33.96,34.04,33.89,33.94,67151.0,31.2841,31.3578,31.2196,31.2656,67151.0
2020-04-17 12:10:00,33.93,34.06,33.91,34.06,154980.0,31.2564,31.3762,31.238,31.3762,154980.0
2020-04-17 12:20:00,34.05,34.05,33.89,33.92,84381.0,31.367,31.367,31.2196,31.2472,84381.0
2020-04-17 12:30:00,33.93,34.05,33.92,34.05,95480.0,31.2564,31.367,31.2472,31.367,95480.0
2020-04-17 12:40:00,34.05,34.17,34.04,34.17,160982.0,31.367,31.4775,31.3578,31.4775,160982.0
2020-04-17 12:50:00,34.18,34.21,34.12,34.13,75170.0,31.4867,31.5144,31.4315,31.4407,75170.0
2020-04-17 13:00:00,34.1,34.19,34.09,34.16,30062.0,31.413,31.4959,31.4038,31.4683,30062.0
2020-04-17 13:10:00,34.15,34.22,34.11,34.21,35771.0,31.4591,31.5236,31.4222,31.5144,35771.0
2020-04-17 13:20:00,34.2,34.2,34.1,34.13,35569.0,31.5052,31.5052,31.413,31.4407,35569.0
2020-04-17 13:30:00,34.13,34.2,34.13,34.19,56448.0,31.4407,31.5052,31.4407,31.4959,56448.0
2020-04-17 13:40:00,34.17,34.19,34.02,34.02,28076.0,31.4775,31.4959,31.3393,31.3393,28076.0
2020-04-17 13:50:00,34.01,34.06,33.99,34.04,38050.0,31.3301,31.3762,31.3117,31.3578,38050.0
2020-04-17 14:00:00,34.03,34.03,33.91,33.96,109947.0,31.3485,31.3485,31.238,31.2841,109947.0
2020-04-17 14:10:00,33.94,33.99,33.9,33.99,52370.0,31.2656,31.3117,31.2288,31.3117,52370.0
2020-04-17 14:20:00,33.98,34.06,33.97,34.02,41594.0,31.3025,31.3762,31.2933,31.3393,41594.0
2020-04-17 14:30:00,34.01,34.01,33.89,33.96,83749.0,31.3301,31.3301,31.2196,31.2841,83749.0
2020-04-17 14:40:00,33.96,34.02,33.93,34.01,130976.0,31.2841,31.3393,31.2564,31.3301,130976.0
2020-04-17 14:50:00,34.01,34.03,33.91,33.99,106252.0,31.3301,31.3485,31.238,31.3117,106252.0
2020-04-17 15:00:00,34.0,34.04,33.97,34.02,47243.0,31.3209,31.3578,31.2933,31.3393,47243.0
2020-04-17 15:10:00,34.02,34.14,34.0,34.13,146676.0,31.3393,31.4499,31.3209,31.4407,146676.0
2020-04-17 15:20:00,34.13,34.18,34.08,34.16,103594.0,31.4407,31.4867,31.3946,31.4683,103594.0
2020-04-17 15:30:00,34.17,34.3,34.17,34.3,243762.0,31.4775,31.5973,31.4775,31.5973,243762.0
2020-04-17 15:40:00,34.3,34.35,34.27,34.34,171875.0,31.5973,31.6433,31.5696,31.6341,171875.0
2020-04-17 15:50:00,34.34,34.46,34.34,34.35,471401.0,31.6341,31.7447,31.6341,31.6433,471401.0
2020-04-20 09:30:00,33.87,33.97,33.66,33.92,73671.0,31.2012,31.2933,31.0077,31.2472,73671.0
2020-04-20 09:40:00,33.91,34.23,33.9,34.09,99937.0,31.238,31.5328,31.2288,31.4038,99937.0
2020-04-20 09:50:00,34.09,34.16,34.0,34.06,268270.0,31.4038,31.4683,31.3209,31.3762,268270.0
2020-04-20 10:00:00,34.06,34.12,33.95,34.1,229319.0,31.3762,31.4315,31.2749,31.413,229319.0
2020-04-20 10:10:00,34.1,34.18,33.96,34.02,313775.0,31.413,31.4867,31.2841,31.3393,313775.0
2020-04-20 10:20:00,34.01,34.14,33.96,34.1,386434.0,31.3301,31.4499,31.2841,31.413,386434.0
2020-04-20 10:30:00,34.1,34.16,34.09,34.1,341267.0,31.413,31.4683,31.4038,31.413,341267.0
2020-04-20 10:40:00,34.11,34.46,34.11,34.42,96203.0,31.4222,31.7447,31.4222,31.7078,96203.0
2020-04-20 10:50:00,34.41,34.49,34.38,34.42,79498.0,31.6986,31.7723,31.671,31.7078,79498.0
2020-04-20 11:00:00,34.41,34.49,34.4,34.43,72497.0,31.6986,31.7723,31.6894,31.717,72497.0
2020-04-20 11:10:00,34.42,34.45,34.31,34.37,78273.0,31.7078,31.7355,31.6065,31.6618,78273.0
2020-04-20 11:20:00,34.37,34.47,34.37,34.46,65289.0,31.6618,31.7539,31.6618,31.7447,65289.0
2020-04-20 11:30:00,34.46,34.57,34.4,34.55,49608.0,31.7447,31.846,31.6894,31.8276,49608.0
2020-04-20 11:40:00,34.55,34.57,34.47,34.53,457701.0,31.8276,31.846,31.7539,31.8092,457701.0
2020-04-20 11:50:00,34.52,34.53,34.42,34.47,96803.0,31.7999,31.8092,31.7078,31.7539,96803.0
2020-04-20 12:00:00,34.48,34.49,34.35,34.39,127355.0,31.7631,31.7723,31.6433,31.6802,127355.0
2020-04-20 12:10:00,34.39,34.4,34.3,34.36,72369.0,31.6802,31.6894,31.5973,31.6525,72369.0
2020-04-20 12:20:00,34.36,34.41,34.34,34.37,38456.0,31.6525,31.6986,31.6341,31.6618,38456.0
2020-04-20 12:30:00,34.37,34.47,34.37,34.45,43949.0,31.6618,31.7539,31.6618,31.7355,43949.0
2020-04-20 12:40:00,34.45,34.49,34.43,34.49,57204.0,31.7355,31.7723,31.717,31.7723,57204.0
2020-04-20 12:50:00,34.5,34.5,34.39,34.41,34267.0,31.7815,31.7815,31.6802,31.6986,34267.0
2020-04-20 13:00:00,34.41,34.41,34.24,34.25,95831.0,31.6986,31.6986,31.542,31.5512,95831.0
2020-04-20 13:10:00,34.25,34.27,34.17,34.21,39068.0,31.5512,31.5696,31.4775,31.5144,39068.0
2020-04-20 13:20:00,34.21,34.28,34.19,34.28,70378.0,31.5144,31.5789,31.4959,31.5789,70378.0
2020-04-20 13:30:00,34.28,34.28,34.21,34.26,31723.0,31.5789,31.5789,31.5144,31.5604,31723.0
2020-04-20 13:40:00,34.27,34.31,34.21,34.22,107055.0,31.5696,31.6065,31.5144,31.5236,107055.0
2020-04-20 13:50:00,34.22,34.32,34.22,34.29,40001.0,31.5236,31.6157,31.5236,31.5881,40001.0
2020-04-20 14:00:00,34.28,34.31,34.24,34.29,30971.0,31.5789,31.6065,31.542,31.5881,30971.0
2020-04-20 14:10:00,34.29,34.31,34.13,34.14,97800.0,31.5881,31.6065,31.4407,31.4499,97800.0
2020-04-20 14:20:00,34.14,34.16,33.93,33.93,45875.0,31.4499,31.4683,31.2564,31.2564,45875.0
2020-04-20 14:30:00,33.93,34.1,33.93,34.08,292846.0,31.2564,31.413,31.2564,31.3946,292846.0
2020-04-20 14:40:00,34.09,34.16,34.04,34.16,52445.0,31.4038,31.4683,31.3578,31.4683,52445.0
2020-04-20 14:50:00,34.16,34.16,33.84,33.84,95399.0,31.4683,31.4683,31.1735,31.1735,95399.0
2020-04-20 15:00:00,33.84,34.0,33.81,33.91,167498.0,31.1735,31.3209,31.1459,31.238,167498.0
2020-04-20 15:10:00,33.92,34.02,33.89,33.98,266725.0,31.2472,31.3393,31.2196,31.3025,266725.0
2020-04-20 15:20:00,33.98,34.07,33.97,34.07,198695.0,31.3025,31.3854,31.2933,31.3854,198695.0
2020-04-20 15:30:00,34.07,34.17,34.05,34.11,220531.0,31.3854,31.4775,31.367,31.4222,220531.0
2020-04-20 15:40:00,34.11,34.18,34.09,34.12,186441.0,31.4222,31.4867,31.4038,31.4315,186441.0
2020-04-20 15:50:00,34.12,34.12,33.95,34.0,405835.0,31.4315,31.4315,31.2749,31.3209,405835.0
2020-04-21 09:30:00,33.17,33.44,33.03,33.06,132512.0,30.5563,30.805,30.4273,30.455,132512.0
2020-04-21 09:40:00,33.08,33.49,33.07,33.47,81006.0,30.4734,30.8511,30.4642,30.8327,81006.0
2020-04-21 09:50:00,33.47,33.72,33.41,33.64,258431.0,30.8327,31.063,30.7774,30.9893,258431.0
2020-04-21 10:00:00,33.65,33.67,33.49,33.49,167732.0,30.9985,31.0169,30.8511,30.8511,167732.0
2020-04-21 10:10:00,33.48,33.54,33.39,33.45,113613.0,30.8419,30.8972,30.759,30.8143,113613.0
2020-04-21 10:20:00,33.45,33.66,33.41,33.65,188896.0,30.8143,31.0077,30.7774,30.9985,188896.0
2020-04-21 10:30:00,33.64,33.66,33.48,33.51,74268.0,30.9893,31.0077,30.8419,30.8695,74268.0
2020-04-21 10:40:00,33.5,33.55,33.37,33.37,77065.0,30.8603,30.9064,30.7406,30.7406,77065.0
2020-04-21 10:50:00,33.37,33.41,33.14,33.15,161706.0,30.7406,30.7774,30.5287,30.5379,161706.0
2020-04-21 11:00:00,33.14,33.16,32.99,33.02,105131.0,30.5287,30.5471,30.3905,30.4181,105131.0
2020-04-21 11:10:00,33.02,33.03,32.81,32.96,143454.0,30.4181,30.4273,30.2247,30.3629,143454.0
2020-04-21 11:20:00,32.97,33.12,32.92,32.97,130267.0,30.3721,30.5103,30.326,30.3721,130267.0
2020-04-21 11:30:00,32.96,33.11,32.89,32.96,160428.0,30.3629,30.501,30.2984,30.3629,160428.0
2020-04-21 11:40:00,32.95,32.99,32.89,32.98,135400.0,30.3537,30.3905,30.2984,30.3813,135400.0
2020-04-21 11:50:00,32.98,33.1,32.92,33.07,149040.0,30.3813,30.4918,30.326,30.4642,149040.0
2020-04-21 12:00:00,33.07,33.07,32.97,33.07,86722.0,30.4642,30.4642,30.3721,30.4642,86722.0
2020-04-21 12:10:00,33.06,33.15,33.04,33.07,69806.0,30.455,30.5379,30.4366,30.4642,69806.0
2020-04-21 12:20:00,33.08,33.08,32.98,33.05,43910.0,30.4734,30.4734,30.3813,30.4458,43910.0
2020-04-21 12:30:00,33.05,33.05,32.91,32.98,60408.0,30.4458,30.4458,30.3168,30.3813,60408.0
2020-04-21 12:40:00,32.98,33.02,32.94,33.02,82586.0,30.3813,30.4181,30.3444,30.4181,82586.0
2020-04-21 12:50:00,33.03,33.15,33.01,33.13,191938.0,30.4273,30.5379,30.4089,30.5195,191938.0
2020-04-21 13:00:00,33.13,33.22,33.11,33.17,75432.0,30.5195,30.6024,30.501,30.5563,75432.0
2020-04-21 13:10:00,33.17,33.19,33.09,33.12,84515.0,30.5563,30.5747,30.4826,30.5103,84515.0
2020-04-21 13:20:00,33.13,33.26,33.12,33.25,146450.0,30.5195,30.6392,30.5103,30.63,146450.0
2020-04-21 13:30:00,33.24,33.37,33.19,33.35,188048.0,30.6208,30.7406,30.5747,30.7221,188048.0
2020-04-21 13:40:00,33.35,33.35,33.12,33.13,155635.0,30.7221,30.7221,30.5103,30.5195,155635.0
2020-04-21 13:50:00,33.14,33.23,33.13,33.17,182114.0,30.5287,30.6116,30.5195,30.5563,182114.0
2020-04-21 14:00:00,33.17,33.29,33.1,33.23,173001.0,30.5563,30.6669,30.4918,30.6116,173001.0
2020-04-21 14:10:00,33.23,33.29,33.17,33.21,125919.0,30.6116,30.6669,30.5563,30.5932,125919.0
2020-04-21 14:20:00,33.2,33.38,33.2,33.26,155178.0,30.584,30.7498,30.584,30.6392,155178.0
2020-04-21 14:30:00,33.27,33.29,33.15,33.19,97541.0,30.6484,30.6669,30.5379,30.5747,97541.0
2020-04-21 14:40:00,33.18,33.18,33.1,33.12,53312.0,30.5655,30.5655,30.4918,30.5103,53312.0
2020-04-21 14:50:00,33.12,33.22,33.11,33.16,53411.0,30.5103,30.6024,30.501,30.5471,53411.0
2020-04-21 15:00:00,33.17,33.26,33.06,33.12,99939.0,30.5563,30.6392,30.455,30.5103,99939.0
2020-04-21 15:10:00,33.12,33.32,33.12,33.3,65952.0,30.5103,30.6945,30.5103,30.6761,65952.0
2020-04-21 15:20:00,33.3,33.34,33.22,33.26,58477.0,30.6761,30.7129,30.6024,30.6392,58477.0
2020-04-21 15:30:00,33.26,33.36,33.19,33.3,126058.0,30.6392,30.7313,30.5747,30.6761,126058.0
2020-04-21 15:40:00,33.3,33.32,33.18,33.19,103088.0,30.6761,30.6945,30.5655,30.5747,103088.0
2020-04-21 15:50:00,33.18,33.24,33.12,33.12,357806.0,30.5655,30.6208,30.5103,30.5103,357806.0
2020-04-22 09:30:00,33.88,33.89,33.41,33.59,88869.0,31.2104,31.2196,30.7774,30.9432,88869.0
2020-04-22 09:40:00,33.59,33.72,33.44,33.44,217985.0,30.9432,31.063,30.805,30.805,217985.0
2020-04-22 09:50:00,33.45,33.49,33.35,33.41,105102.0,30.8143,30.8511,30.7221,30.7774,105102.0
2020-04-22 10:00:00,33.4,33.45,33.3,33.34,157240.0,30.7682,30.8143,30.6761,30.7129,157240.0
2020-04-22 10:10:00,33.33,33.39,33.27,33.3,265314.0,30.7037,30.759,30.6484,30.6761,265314.0
2020-04-22 10:20:00,33.3,33.45,33.3,33.41,198015.0,30.6761,30.8143,30.6761,30.7774,198015.0
2020-04-22 10:30:00,33.41,33.59,33.41,33.55,137220.0,30.7774,30.9432,30.7774,30.9064,137220.0
2020-04-22 10:40:00,33.55,33.6,33.44,33.44,299815.0,30.9064,30.9524,30.805,30.805,299815.0
2020-04-22 10:50:00,33.44,33.47,33.21,33.25,438970.0,30.805,30.8327,30.5932,30.63,438970.0
2020-04-22 11:00:00,33.25,33.31,33.16,33.19,379481.0,30.63,30.6853,30.5471,30.5747,379481.0
2020-04-22 11:10:00,33.19,33.37,33.17,33.33,166496.0,30.5747,30.7406,30.5563,30.7037,166496.0
2020-04-22 11:20:00,33.33,33.35,33.27,33.31,59502.0,30.7037,30.7221,30.6484,30.6853,59502.0
2020-04-22 11:30:00,33.31,33.36,33.27,33.35,72532.0,30.6853,30.7313,30.6484,30.7221,72532.0
2020-04-22 11:40:00,33.35,33.44,33.33,33.35,68514.0,30.7221,30.805,30.7037,30.7221,68514.0
2020-04-22 11:50:00,33.35,33.45,33.35,33.38,48293.0,30.7221,30.8143,30.7221,30.7498,48293.0
2020-04-22 12:00:00,33.4,33.43,33.34,33.34,43996.0,30.7682,30.7958,30.7129,30.7129,43996.0
2020-04-22 12:10:00,33.35,33.4,33.32,33.35,82961.0,30.7221,30.7682,30.6945,30.7221,82961.0
2020-04-22 12:20:00,33.36,33.39,33.32,33.37,86455.0,30.7313,30.759,30.6945,30.7406,86455.0
2020-04-22 12:30:00,33.38,33.42,33.34,33.41,80760.0,30.7498,30.7866,30.7129,30.7774,80760.0
2020-04-22 12:40:00,33.41,33.44,33.36,33.38,60262.0,30.7774,30.805,30.7313,30.7498,60262.0
2020-04-22 12:50:00,33.38,33.38,33.31,33.37,59352.0,30.7498,30.7498,30.6853,30.7406,59352.0
2020-04-22 13:00:00,33.37,33.38,33.28,33.3,98478.0,30.7406,30.7498,30.6576,30.6761,98478.0
2020-04-22 13:10:00,33.31,33.35,33.3,33.32,117274.0,30.6853,30.7221,30.6761,30.6945,117274.0
2020-04-22 13:20:00,33.32,33.36,33.29,33.34,145254.0,30.6945,30.7313,30.6669,30.7129,145254.0
2020-04-22 13:30:00,33.34,33.35,33.27,33.27,58128.0,30.7129,30.7221,30.6484,30.6484,58128.0
2020-04-22 13:40:00,33.27,33.32,33.25,33.31,58772.0,30.6484,30.6945,30.63,30.6853,58772.0
2020-04-22 13:50:00,33.3,33.36,33.29,33.32,86611.0,30.6761,30.7313,30.6669,30.6945,86611.0
2020-04-22 14:00:00,33.33,33.37,33.3,33.34,62840.0,30.7037,30.7406,30.6761,30.7129,62840.0
2020-04-22 14:10:00,33.34,33.35,33.28,33.29,63845.0,30.7129,30.7221,30.6576,30.6669,63845.0
2020-04-22 14:20:00,33.3,33.34,33.26,33.29,88783.0,30.6761,30.7129,30.6392,30.6669,88783.0
2020-04-22 14:30:00,33.3,33.42,33.29,33.41,53848.0,30.6761,30.7866,30.6669,30.7774,53848.0
2020-04-22 14:40:00,33.42,33.44,33.37,33.4,87198.0,30.7866,30.805,30.7406,30.7682,87198.0
2020-04-22 14:50:00,33.4,33.41,33.33,33.35,56374.0,30.7682,30.7774,30.7037,30.7221,56374.0
2020-04-22 15:00:00,33.35,33.36,33.28,33.34,57470.0,30.7221,30.7313,30.6576,30.7129,57470.0
2020-04-22 15:10:00,33.33,33.37,33.31,33.35,78730.0,30.7037,30.7406,30.6853,30.7221,78730.0
2020-04-22 15:20:00,33.34,33.41,33.32,33.33,132499.0,30.7129,30.7774,30.6945,30.7037,132499.0
2020-04-22 15:30:00,33.33,33.37,33.3,33.34,184845.0,30.7037,30.7406,30.6761,30.7129,184845.0
2020-04-22 15:40:00,33.35,33.4,33.32,33.39,278684.0,30.7221,30.7682,30.6945,30.759,278684.0
2020-04-22 15:50:00,33.39,33.44,33.26,33.28,545607.0,30.759,30.805,30.6392,30.6576,545607.0
2020-04-23 09:30:00,33.26,33.69,33.16,33.64,82277.0,30.6392,31.0353,30.5471,30.9893,82277.0
2020-04-23 09:40:00,33.65,33.67,33.42,33.44,94058.0,30.9985,31.0169,30.7866,30.805,94058.0
2020-04-23 09:50:00,33.42,33.5,33.36,33.5,50880.0,30.7866,30.8603,30.7313,30.8603,50880.0
2020-04-23 10:00:00,33.51,33.61,33.46,33.59,78051.0,30.8695,30.9616,30.8235,30.9432,78051.0
2020-04-23 10:10:00,33.6,33.61,33.49,33.59,80791.0,30.9524,30.9616,30.8511,30.9432,80791.0
2020-04-23 10:20:00,33.59,33.74,33.59,33.73,162498.0,30.9432,31.0814,30.9432,31.0722,162498.0
2020-04-23 10:30:00,33.74,33.94,33.73,33.92,189577.0,31.0814,31.2656,31.0722,31.2472,189577.0
2020-04-23 10:40:00,33.93,34.05,33.91,33.94,108235.0,31.2564,31.367,31.238,31.2656,108235.0
2020-04-23 10:50:00,33.97,33.97,33.9,33.91,67374.0,31.2933,31.2933,31.2288,31.238,67374.0
2020-04-23 11:00:00,33.92,33.92,33.77,33.8,120185.0,31.2472,31.2472,31.109,31.1367,120185.0
2020-04-23 11:10:00,33.8,33.87,33.78,33.82,70524.0,31.1367,31.2012,31.1182,31.1551,70524.0
2020-04-23 11:20:00,33.82,33.91,33.79,33.84,195962.0,31.1551,31.238,31.1275,31.1735,195962.0
2020-04-23 11:30:00,33.85,33.85,33.68,33.7,125276.0,31.1827,31.1827,31.0261,31.0446,125276.0
2020-04-23 11:40:00,33.69,33.78,33.67,33.75,87938.0,31.0353,31.1182,31.0169,31.0906,87938.0
2020-04-23 11:50:00,33.75,33.82,33.74,33.81,91873.0,31.0906,31.1551,31.0814,31.1459,91873.0
2020-04-23 12:00:00,33.82,33.91,33.78,33.91,90767.0,31.1551,31.238,31.1182,31.238,90767.0
2020-04-23 12:10:00,33.91,33.98,33.86,33.95,182732.0,31.238,31.3025,31.1919,31.2749,182732.0
2020-04-23 12:20:00,33.95,34.04,33.94,33.98,136573.0,31.2749,31.3578,31.2656,31.3025,136573.0
2020-04-23 12:30:00,33.98,34.04,33.95,34.03,144524.0,31.3025,31.3578,31.2749,31.3485,144524.0
2020-04-23 12:40:00,34.03,34.04,33.44,33.67,361816.0,31.3485,31.3578,30.805,31.0169,361816.0
2020-04-23 12:50:00,33.65,33.71,33.44,33.64,554051.0,30.9985,31.0538,30.805,30.9893,554051.0
2020-04-23 13:00:00,33.64,33.81,33.63,33.71,87868.0,30.9893,31.1459,30.9801,31.0538,87868.0
2020-04-23 13:10:00,33.7,33.86,33.7,33.74,67960.0,31.0446,31.1919,31.0446,31.0814,67960.0
2020-04-23 13:20:00,33.74,33.75,33.52,33.64,93220.0,31.0814,31.0906,30.8787,30.9893,93220.0
2020-04-23 13:30:00,33.64,33.75,33.61,33.65,45394.0,30.9893,31.0906,30.9616,30.9985,45394.0
2020-04-23 13:40:00,33.65,33.68,33.54,33.54,82232.0,30.9985,31.0261,30.8972,30.8972,82232.0
2020-04-23 13:50:00,33.55,33.58,33.43,33.55,89200.0,30.9064,30.934,30.7958,30.9064,89200.0
2020-04-23 14:00:00,33.56,33.6,33.48,33.48,35934.0,30.9156,30.9524,30.8419,30.8419,35934.0
2020-04-23 14:10:00,33.49,33.64,33.43,33.58,117212.0,30.8511,30.9893,30.7958,30.934,117212.0
2020-04-23 14:20:00,33.57,33.7,33.56,33.66,53782.0,30.9248,31.0446,30.9156,31.0077,53782.0
2020-04-23 14:30:00,33.66,33.72,33.6,33.64,42149.0,31.0077,31.063,30.9524,30.9893,42149.0
2020-04-23 14:40:00,33.65,33.75,33.65,33.69,37897.0,30.9985,31.0906,30.9985,31.0353,37897.0
2020-04-23 14:50:00,33.69,33.87,33.69,33.79,64661.0,31.0353,31.2012,31.0353,31.1275,64661.0
2020-04-23 15:00:00,33.8,33.8,33.69,33.7,45554.0,31.1367,31.1367,31.0353,31.0446,45554.0
2020-04-23 15:10:00,33.69,33.69,33.6,33.61,53324.0,31.0353,31.0353,30.9524,30.9616,53324.0
2020-04-23 15:20:00,33.61,33.68,33.59,33.68,63073.0,30.9616,31.0261,30.9432,31.0261,63073.0
2020-04-23 15:30:00,33.67,33.74,33.57,33.71,114865.0,31.0169,31.0814,30.9248,31.0538,114865.0
2020-04-23 15:40:00,33.71,33.76,33.65,33.74,144630.0,31.0538,31.0998,30.9985,31.0814,144630.0
2020-04-23 15:50:00,33.74,33.75,33.55,33.58,497225.0,31.0814,31.0906,30.9064,30.934,497225.0
2020-04-24 09:30:00,33.95,34.16,33.86,34.08,43709.0,31.2749,31.4683,31.1919,31.3946,43709.0
2020-04-24 09:40:00,34.08,34.08,33.85,33.85,109437.0,31.3946,31.3946,31.1827,31.1827,109437.0
2020-04-24 09:50:00,33.84,34.05,33.82,33.83,139958.0,31.1735,31.367,31.1551,31.1643,139958.0
2020-04-24 10:00:00,33.82,33.99,33.82,33.84,123671.0,31.1551,31.3117,31.1551,31.1735,123671.0
2020-04-24 10:10:00,33.85,33.96,33.84,33.95,222138.0,31.1827,31.2841,31.1735,31.2749,222138.0
2020-04-24 10:20:00,33.93,33.95,33.85,33.85,173885.0,31.2564,31.2749,31.1827,31.1827,173885.0
2020-04-24 10:30:00,33.86,34.08,33.81,34.05,159562.0,31.1919,31.3946,31.1459,31.367,159562.0
2020-04-24 10:40:00,34.06,34.11,33.99,34.04,54323.0,31.3762,31.4222,31.3117,31.3578,54323.0
2020-04-24 10:50:00,34.05,34.14,33.99,34.0,43671.0,31.367,31.4499,31.3117,31.3209,43671.0
2020-04-24 11:00:00,33.99,34.01,33.86,33.86,100294.0,31.3117,31.3301,31.1919,31.1919,100294.0
2020-04-24 11:10:00,33.85,33.96,33.78,33.94,100018.0,31.1827,31.2841,31.1182,31.2656,100018.0
2020-04-24 11:20:00,33.95,34.03,33.94,33.96,63104.0,31.2749,31.3485,31.2656,31.2841,63104.0
2020-04-24 11:30:00,33.96,34.0,33.87,33.94,80989.0,31.2841,31.3209,31.2012,31.2656,80989.0
2020-04-24 11:40:00,33.94,34.02,33.89,34.02,84037.0,31.2656,31.3393,31.2196,31.3393,84037.0
2020-04-24 11:50:00,34.01,34.02,33.93,33.95,73810.0,31.3301,31.3393,31.2564,31.2749,73810.0
2020-04-24 12:00:00,33.95,34.04,33.91,34.01,60153.0,31.2749,31.3578,31.238,31.3301,60153.0
2020-04-24 12:10:00,34.01,34.01,33.87,33.9,49297.0,31.3301,31.3301,31.2012,31.2288,49297.0
2020-04-24 12:20:00,33.9,33.96,33.85,33.96,78142.0,31.2288,31.2841,31.1827,31.2841,78142.0
2020-04-24 12:30:00,33.95,34.0,33.9,34.0,52647.0,31.2749,31.3209,31.2288,31.3209,52647.0
2020-04-24 12:40:00,34.01,34.03,33.96,34.01,43744.0,31.3301,31.3485,31.2841,31.3301,43744.0
2020-04-24 12:50:00,34.01,34.03,33.94,34.0,38578.0,31.3301,31.3485,31.2656,31.3209,38578.0
2020-04-24 13:00:00,34.0,34.07,33.98,34.05,31885.0,31.3209,31.3854,31.3025,31.367,31885.0
2020-04-24 13:10:00,34.05,34.09,34.02,34.08,92713.0,31.367,31.4038,31.3393,31.3946,92713.0
2020-04-24 13:20:00,34.08,34.24,34.07,34.23,206658.0,31.3946,31.542,31.3854,31.5328,206658.0
2020-04-24 13:30:00,34.22,34.27,34.2,34.24,60720.0,31.5236,31.5696,31.5052,31.542,60720.0
2020-04-24 13:40:00,34.24,34.31,34.23,34.29,66767.0,31.542,31.6065,31.5328,31.5881,66767.0
2020-04-24 13:50:00,34.29,34.35,34.26,34.35,97349.0,31.5881,31.6433,31.5604,31.6433,97349.0
2020-04-24 14:00:00,34.34,34.38,34.27,34.36,71080.0,31.6341,31.671,31.5696,31.6525,71080.0
2020-04-24 14:10:00,34.36,34.44,34.33,34.43,290204.0,31.6525,31.7262,31.6249,31.717,290204.0
2020-04-24 14:20:00,34.43,34.47,34.38,34.43,116174.0,31.717,31.7539,31.671,31.717,116174.0
2020-04-24 14:30:00,34.43,34.54,34.41,34.53,107652.0,31.717,31.8184,31.6986,31.8092,107652.0
2020-04-24 14:40:00,34.53,34.58,34.5,34.58,42637.0,31.8092,31.8552,31.7815,31.8552,42637.0
2020-04-24 14:50:00,34.58,34.61,34.51,34.59,61539.0,31.8552,31.8828,31.7907,31.8644,61539.0
2020-04-24 15:00:00,34.59,34.69,34.56,34.68,183074.0,31.8644,31.9565,31.8368,31.9473,183074.0
2020-04-24 15:10:00,34.67,34.7,34.61,34.64,193827.0,31.9381,31.9658,31.8828,31.9105,193827.0
2020-04-24 15:20:00,34.63,34.67,34.59,34.67,93294.0,31.9013,31.9381,31.8644,31.9381,93294.0
2020-04-24 15:30:00,34.67,34.68,34.62,34.68,100714.0,31.9381,31.9473,31.8921,31.9473,100714.0
2020-04-24 15:40:00,34.68,34.74,34.66,34.66,152085.0,31.9473,32.0026,31.9289,31.9289,152085.0
2020-04-24 15:50:00,34.66,34.67,34.5,34.53,457121.0,31.9289,31.9381,31.7815,31.8092,457121.0
2020-04-27 09:30:00,34.82,35.21,34.81,35.16,57252.0,32.0763,32.4356,32.0671,32.3895,57252.0
2020-04-27 09:40:00,35.15,35.15,34.91,35.1,102900.0,32.3803,32.3803,32.1592,32.3342,102900.0
2020-04-27 09:50:00,35.11,35.31,35.08,35.28,130451.0,32.3434,32.5277,32.3158,32.5001,130451.0
2020-04-27 10:00:00,35.29,35.31,35.12,35.25,123510.0,32.5093,32.5277,32.3527,32.4724,123510.0
2020-04-27 10:10:00,35.25,35.4,35.17,35.4,163155.0,32.4724,32.6106,32.3987,32.6106,163155.0
2020-04-27 10:20:00,35.39,35.45,35.3,35.39,158556.0,32.6014,32.6567,32.5185,32.6014,158556.0
2020-04-27 10:30:00,35.41,35.52,35.41,35.52,140472.0,32.6198,32.7211,32.6198,32.7211,140472.0
2020-04-27 10:40:00,35.52,35.67,35.49,35.64,211176.0,32.7211,32.8593,32.6935,32.8317,211176.0
2020-04-27 10:50:00,35.65,35.82,35.64,35.81,367554.0,32.8409,32.9975,32.8317,32.9883,367554.0
2020-04-27 11:00:00,35.81,35.88,35.71,35.83,247668.0,32.9883,33.0528,32.8962,33.0067,247668.0
2020-04-27 11:10:00,35.82,35.85,35.76,35.83,101146.0,32.9975,33.0251,32.9422,33.0067,101146.0
2020-04-27 11:20:00,35.84,35.88,35.77,35.87,115366.0,33.0159,33.0528,32.9514,33.0436,115366.0
2020-04-27 11:30:00,35.86,35.95,35.8,35.93,185276.0,33.0344,33.1173,32.9791,33.0988,185276.0
2020-04-27 11:40:00,35.94,35.97,35.91,35.92,172013.0,33.108,33.1357,33.0804,33.0896,172013.0
2020-04-27 11:50:00,35.92,36.0,35.86,35.99,113725.0,33.0896,33.1633,33.0344,33.1541,113725.0
2020-04-27 12:00:00,36.0,36.05,35.93,36.02,96708.0,33.1633,33.2094,33.0988,33.1817,96708.0
2020-04-27 12:10:00,36.02,36.14,36.0,36.13,106146.0,33.1817,33.2923,33.1633,33.2831,106146.0
2020-04-27 12:20:00,36.12,36.16,36.08,36.13,223169.0,33.2739,33.3107,33.237,33.2831,223169.0
2020-04-27 12:30:00,36.13,36.22,36.13,36.18,144733.0,33.2831,33.366,33.2831,33.3291,144733.0
2020-04-27 12:40:00,36.19,36.21,36.11,36.16,187425.0,33.3383,33.3568,33.2647,33.3107,187425.0
2020-04-27 12:50:00,36.16,36.31,36.13,36.3,164290.0,33.3107,33.4489,33.2831,33.4397,164290.0
2020-04-27 13:00:00,36.3,36.3,36.13,36.17,66505.0,33.4397,33.4397,33.2831,33.3199,66505.0
2020-04-27 13:10:00,36.17,36.23,36.11,36.11,95313.0,33.3199,33.3752,33.2647,33.2647,95313.0
2020-04-27 13:20:00,36.11,36.23,36.08,36.21,94361.0,33.2647,33.3752,33.237,33.3568,94361.0
2020-04-27 13:30:00,36.2,36.25,36.17,36.2,191447.0,33.3476,33.3936,33.3199,33.3476,191447.0
2020-04-27 13:40:00,36.2,36.26,36.14,36.24,82288.0,33.3476,33.4028,33.2923,33.3844,82288.0
2020-04-27 13:50:00,36.23,36.32,36.22,36.28,93620.0,33.3752,33.4581,33.366,33.4213,93620.0
2020-04-27 14:00:00,36.29,36.35,36.25,36.34,232900.0,33.4305,33.4857,33.3936,33.4765,232900.0
2020-04-27 14:10:00,36.33,36.38,36.29,36.36,137968.0,33.4673,33.5134,33.4305,33.495,137968.0
2020-04-27 14:20:00,36.36,36.4,36.34,36.36,113826.0,33.495,33.5318,33.4765,33.495,113826.0
2020-04-27 14:30:00,36.36,36.41,36.3,36.34,145508.0,33.495,33.541,33.4397,33.4765,145508.0
2020-04-27 14:40:00,36.35,36.44,36.34,36.44,125101.0,33.4857,33.5686,33.4765,33.5686,125101.0
2020-04-27 14:50:00,36.43,36.43,36.35,36.38,65367.0,33.5594,33.5594,33.4857,33.5134,65367.0
2020-04-27 15:00:00,36.37,36.55,36.36,36.47,287403.0,33.5042,33.67,33.495,33.5963,287403.0
2020-04-27 15:10:00,36.47,36.51,36.41,36.45,196030.0,33.5963,33.6331,33.541,33.5779,196030.0
2020-04-27 15:20:00,36.46,36.48,36.43,36.45,170069.0,33.5871,33.6055,33.5594,33.5779,170069.0
2020-04-27 15:30:00,36.45,36.47,36.4,36.42,319645.0,33.5779,33.5963,33.5318,33.5502,319645.0
2020-04-27 15:40:00,36.42,36.47,36.42,36.46,232187.0,33.5502,33.5963,33.5502,33.5871,232187.0
2020-04-27 15:50:00,36.46,36.46,36.36,36.36,694930.0,33.5871,33.5871,33.495,33.495,694930.0
2020-04-28 09:30:00,37.31,37.68,37.3,37.45,693120.0,34.3701,34.7109,34.3609,34.4991,693120.0
2020-04-28 09:40:00,37.46,37.64,37.37,37.62,392804.0,34.5083,34.6741,34.4254,34.6557,392804.0
2020-04-28 09:50:00,37.61,37.66,37.23,37.25,390776.0,34.6465,34.6925,34.2964,34.3148,390776.0
2020-04-28 10:00:00,37.24,37.29,36.97,37.14,297318.0,34.3056,34.3517,34.0569,34.2135,297318.0
2020-04-28 10:10:00,37.14,37.15,36.92,37.05,89601.0,34.2135,34.2227,34.0108,34.1306,89601.0
2020-04-28 10:20:00,37.05,37.08,36.84,36.93,221738.0,34.1306,34.1582,33.9371,34.02,221738.0
2020-04-28 10:30:00,36.93,36.98,36.77,36.87,236877.0,34.02,34.0661,33.8726,33.9648,236877.0
2020-04-28 10:40:00,36.85,36.86,36.5,36.58,227995.0,33.9463,33.9556,33.6239,33.6976,227995.0
2020-04-28 10:50:00,36.57,36.57,36.2,36.24,218803.0,33.6884,33.6884,33.3476,33.3844,218803.0
2020-04-28 11:00:00,36.24,36.54,36.19,36.48,217685.0,33.3844,33.6608,33.3383,33.6055,217685.0
2020-04-28 11:10:00,36.49,36.59,36.39,36.52,147926.0,33.6147,33.7068,33.5226,33.6423,147926.0
2020-04-28 11:20:00,36.52,36.78,36.49,36.68,212899.0,33.6423,33.8819,33.6147,33.7897,212899.0
2020-04-28 11:30:00,36.67,36.84,36.67,36.77,86042.0,33.7805,33.9371,33.7805,33.8726,86042.0
2020-04-28 11:40:00,36.77,36.87,36.7,36.77,148992.0,33.8726,33.9648,33.8082,33.8726,148992.0
2020-04-28 11:50:00,36.78,36.81,36.64,36.75,84085.0,33.8819,33.9095,33.7529,33.8542,84085.0
2020-04-28 12:00:00,36.75,36.87,36.68,36.86,92472.0,33.8542,33.9648,33.7897,33.9556,92472.0
2020-04-28 12:10:00,36.87,36.93,36.64,36.68,238636.0,33.9648,34.02,33.7529,33.7897,238636.0
2020-04-28 12:20:00,36.67,36.75,36.64,36.73,191622.0,33.7805,33.8542,33.7529,33.8358,191622.0
2020-04-28 12:30:00,36.72,36.81,36.7,36.78,105857.0,33.8266,33.9095,33.8082,33.8819,105857.0
2020-04-28 12:40:00,36.77,36.81,36.66,36.75,70428.0,33.8726,33.9095,33.7713,33.8542,70428.0
2020-04-28 12:50:00,36.75,36.85,36.7,36.81,78889.0,33.8542,33.9463,33.8082,33.9095,78889.0
2020-04-28 13:00:00,36.81,36.97,36.4,36.93,410090.0,33.9095,34.0569,33.5318,34.02,410090.0
2020-04-28 13:10:00,36.93,36.94,36.8,36.8,80101.0,34.02,34.0293,33.9003,33.9003,80101.0
2020-04-28 13:20:00,36.81,36.93,36.77,36.9,82542.0,33.9095,34.02,33.8726,33.9924,82542.0
2020-04-28 13:30:00,36.89,36.95,36.82,36.84,85301.0,33.9832,34.0385,33.9187,33.9371,85301.0
2020-04-28 13:40:00,36.84,37.02,36.84,36.97,199993.0,33.9371,34.1029,33.9371,34.0569,199993.0
2020-04-28 13:50:00,36.97,37.0,36.9,36.94,221862.0,34.0569,34.0845,33.9924,34.0293,221862.0
2020-04-28 14:00:00,36.94,37.03,36.94,36.99,52809.0,34.0293,34.1122,34.0293,34.0753,52809.0
2020-04-28 14:10:00,37.0,37.11,36.99,37.08,239284.0,34.0845,34.1859,34.0753,34.1582,239284.0
2020-04-28 14:20:00,37.07,37.16,37.07,37.13,107351.0,34.149,34.2319,34.149,34.2043,107351.0
2020-04-28 14:30:00,37.13,37.21,37.04,37.05,286021.0,34.2043,34.278,34.1214,34.1306,286021.0
2020-04-28 14:40:00,37.05,37.11,37.0,37.08,277753.0,34.1306,34.1859,34.0845,34.1582,277753.0
2020-04-28 14:50:00,37.07,37.11,36.95,36.97,111319.0,34.149,34.1859,34.0385,34.0569,111319.0
2020-04-28 15:00:00,36.98,37.01,36.94,36.95,80466.0,34.0661,34.0937,34.0293,34.0385,80466.0
2020-04-28 15:10:00,36.95,37.02,36.93,37.0,89120.0,34.0385,34.1029,34.02,34.0845,89120.0
2020-04-28 15:20:00,37.0,37.07,36.89,37.05,159124.0,34.0845,34.149,33.9832,34.1306,159124.0
2020-04-28 15:30:00,37.04,37.09,36.99,37.06,143972.0,34.1214,34.1674,34.0753,34.1398,143972.0
2020-04-28 15:40:00,37.07,37.09,36.89,36.9,88201.0,34.149,34.1674,33.9832,33.9924,88201.0
2020-04-28 15:50:00,36.89,36.93,36.73,36.82,293301.0,33.9832,34.02,33.8358,33.9187,293301.0
2020-04-29 09:30:00,37.88,37.99,37.43,37.46,185821.0,34.8952,34.9965,34.4806,34.5083,185821.0
2020-04-29 09:40:00,37.46,37.72,37.44,37.68,574710.0,34.5083,34.7478,34.4899,34.7109,574710.0
2020-04-29 09:50:00,37.68,37.82,37.67,37.8,279245.0,34.7109,34.8399,34.7017,34.8215,279245.0
2020-04-29 10:00:00,37.82,37.83,37.67,37.71,183924.0,34.8399,34.8491,34.7017,34.7386,183924.0
2020-04-29 10:10:00,37.71,37.88,37.63,37.88,105046.0,34.7386,34.8952,34.6649,34.8952,105046.0
2020-04-29 10:20:00,37.86,37.98,37.85,37.95,103897.0,34.8768,34.9873,34.8675,34.9597,103897.0
2020-04-29 10:30:00,37.95,38.09,37.93,38.0,168199.0,34.9597,35.0886,34.9412,35.0057,168199.0
2020-04-29 10:40:00,38.0,38.18,37.99,38.18,52518.0,35.0057,35.1715,34.9965,35.1715,52518.0
2020-04-29 10:50:00,38.18,38.31,38.17,38.19,129464.0,35.1715,35.2913,35.1623,35.1808,129464.0
2020-04-29 11:00:00,38.19,38.25,38.01,38.02,213504.0,35.1808,35.236,35.0149,35.0242,213504.0
2020-04-29 11:10:00,38.02,38.12,37.96,38.04,227495.0,35.0242,35.1163,34.9689,35.0426,227495.0
2020-04-29 11:20:00,38.03,38.13,38.03,38.06,158040.0,35.0334,35.1255,35.0334,35.061,158040.0
2020-04-29 11:30:00,38.07,38.08,37.99,38.05,110996.0,35.0702,35.0794,34.9965,35.0518,110996.0
2020-04-29 11:40:00,38.06,38.07,37.96,38.01,40059.0,35.061,35.0702,34.9689,35.0149,40059.0
2020-04-29 11:50:00,38.02,38.11,37.98,38.03,68946.0,35.0242,35.1071,34.9873,35.0334,68946.0
2020-04-29 12:00:00,38.04,38.14,38.03,38.07,77591.0,35.0426,35.1347,35.0334,35.0702,77591.0
2020-04-29 12:10:00,38.07,38.14,38.01,38.04,62920.0,35.0702,35.1347,35.0149,35.0426,62920.0
2020-04-29 12:20:00,38.04,38.15,38.03,38.09,106627.0,35.0426,35.1439,35.0334,35.0886,106627.0
2020-04-29 12:30:00,38.09,38.22,38.07,38.2,59849.0,35.0886,35.2084,35.0702,35.19,59849.0
2020-04-29 12:40:00,38.2,38.25,38.16,38.25,59772.0,35.19,35.236,35.1531,35.236,59772.0
2020-04-29 12:50:00,38.26,38.3,38.24,38.27,65488.0,35.2452,35.2821,35.2268,35.2545,65488.0
2020-04-29 13:00:00,38.27,38.4,38.27,38.39,86317.0,35.2545,35.3742,35.2545,35.365,86317.0
2020-04-29 13:10:00,38.39,38.43,38.33,38.34,54019.0,35.365,35.4018,35.3097,35.3189,54019.0
2020-04-29 13:20:00,38.35,38.39,38.31,38.31,47902.0,35.3281,35.365,35.2913,35.2913,47902.0
2020-04-29 13:30:00,38.31,38.33,38.11,38.18,85660.0,35.2913,35.3097,35.1071,35.1715,85660.0
2020-04-29 13:40:00,38.17,38.23,38.12,38.13,74324.0,35.1623,35.2176,35.1163,35.1255,74324.0
2020-04-29 13:50:00,38.13,38.16,37.99,38.02,95479.0,35.1255,35.1531,34.9965,35.0242,95479.0
2020-04-29 14:00:00,38.02,38.1,37.9,37.93,65216.0,35.0242,35.0978,34.9136,34.9412,65216.0
2020-04-29 14:10:00,37.93,38.08,37.91,38.03,113465.0,34.9412,35.0794,34.9228,35.0334,113465.0
2020-04-29 14:20:00,38.04,38.17,38.04,38.08,106578.0,35.0426,35.1623,35.0426,35.0794,106578.0
2020-04-29 14:30:00,38.08,38.15,38.02,38.15,194344.0,35.0794,35.1439,35.0242,35.1439,194344.0
2020-04-29 14:40:00,38.15,38.23,38.12,38.14,118805.0,35.1439,35.2176,35.1163,35.1347,118805.0
2020-04-29 14:50:00,38.15,38.21,38.07,38.21,109626.0,35.1439,35.1992,35.0702,35.1992,109626.0
2020-04-29 15:00:00,38.21,38.25,38.17,38.23,111768.0,35.1992,35.236,35.1623,35.2176,111768.0
2020-04-29 15:10:00,38.23,38.24,38.07,38.08,102475.0,35.2176,35.2268,35.0702,35.0794,102475.0
2020-04-29 15:20:00,38.09,38.19,38.08,38.17,134129.0,35.0886,35.1808,35.0794,35.1623,134129.0
2020-04-29 15:30:00,38.17,38.2,38.1,38.17,195442.0,35.1623,35.19,35.0978,35.1623,195442.0
2020-04-29 15:40:00,38.16,38.24,38.15,38.22,120337.0,35.1531,35.2268,35.1439,35.2084,120337.0
2020-04-29 15:50:00,38.21,38.21,37.98,38.03,312198.0,35.1992,35.1992,34.9873,35.0334,312198.0
2020-04-30 09:30:00,37.39,37.5,36.89,37.0,194721.0,34.4438,34.5451,33.9832,34.0845,194721.0
2020-04-30 09:40:00,36.99,37.33,36.98,37.16,240244.0,34.0753,34.3885,34.0661,34.2319,240244.0
2020-04-30 09:50:00,37.17,37.52,37.15,37.35,172608.0,34.2411,34.5635,34.2227,34.4069,172608.0
2020-04-30 10:00:00,37.35,37.51,37.24,37.31,241241.0,34.4069,34.5543,34.3056,34.3701,241241.0
2020-04-30 10:10:00,37.32,37.43,37.19,37.27,170871.0,34.3793,34.4806,34.2596,34.3332,170871.0
2020-04-30 10:20:00,37.27,37.37,37.16,37.36,120199.0,34.3332,34.4254,34.2319,34.4162,120199.0
2020-04-30 10:30:00,37.36,37.44,37.32,37.32,111323.0,34.4162,34.4899,34.3793,34.3793,111323.0
2020-04-30 10:40:00,37.32,37.35,37.08,37.2,370494.0,34.3793,34.4069,34.1582,34.2688,370494.0
2020-04-30 10:50:00,37.2,37.3,37.16,37.17,190634.0,34.2688,34.3609,34.2319,34.2411,190634.0
2020-04-30 11:00:00,37.18,37.32,37.12,37.19,210103.0,34.2503,34.3793,34.1951,34.2596,210103.0
2020-04-30 11:10:00,37.19,37.27,37.07,37.08,251001.0,34.2596,34.3332,34.149,34.1582,251001.0
2020-04-30 11:20:00,37.07,37.11,36.96,36.97,215614.0,34.149,34.1859,34.0477,34.0569,215614.0
2020-04-30 11:30:00,36.97,36.99,36.83,36.89,325126.0,34.0569,34.0753,33.9279,33.9832,325126.0
2020-04-30 11:40:00,36.89,37.0,36.86,36.87,123458.0,33.9832,34.0845,33.9556,33.9648,123458.0
2020-04-30 11:50:00,36.87,36.9,36.72,36.73,157067.0,33.9648,33.9924,33.8266,33.8358,157067.0
2020-04-30 12:00:00,36.73,36.73,36.51,36.64,303655.0,33.8358,33.8358,33.6331,33.7529,303655.0
2020-04-30 12:10:00,36.64,36.76,36.63,36.66,140557.0,33.7529,33.8634,33.7437,33.7713,140557.0
2020-04-30 12:20:00,36.66,36.7,36.59,36.62,260813.0,33.7713,33.8082,33.7068,33.7345,260813.0
2020-04-30 12:30:00,36.62,36.63,36.52,36.6,176333.0,33.7345,33.7437,33.6423,33.716,176333.0
2020-04-30 12:40:00,36.61,36.7,36.59,36.7,143553.0,33.7253,33.8082,33.7068,33.8082,143553.0
2020-04-30 12:50:00,36.7,36.86,36.68,36.86,76715.0,33.8082,33.9556,33.7897,33.9556,76715.0
2020-04-30 13:00:00,36.85,36.85,36.72,36.79,50121.0,33.9463,33.9463,33.8266,33.8911,50121.0
2020-04-30 13:10:00,36.79,36.97,36.76,36.97,197806.0,33.8911,34.0569,33.8634,34.0569,197806.0
2020-04-30 13:20:00,36.97,37.0,36.89,36.9,125506.0,34.0569,34.0845,33.9832,33.9924,125506.0
2020-04-30 13:30:00,36.89,36.91,36.81,36.83,113702.0,33.9832,34.0016,33.9095,33.9279,113702.0
2020-04-30 13:40:00,36.83,36.83,36.76,36.79,67857.0,33.9279,33.9279,33.8634,33.8911,67857.0
2020-04-30 13:50:00,36.78,36.85,36.75,36.75,73227.0,33.8819,33.9463,33.8542,33.8542,73227.0
2020-04-30 14:00:00,36.75,36.82,36.69,36.78,71163.0,33.8542,33.9187,33.799,33.8819,71163.0
2020-04-30 14:10:00,36.78,36.83,36.75,36.75,57490.0,33.8819,33.9279,33.8542,33.8542,57490.0
2020-04-30 14:20:00,36.75,36.79,36.73,36.76,164032.0,33.8542,33.8911,33.8358,33.8634,164032.0
2020-04-30 14:30:00,36.75,36.86,36.7,36.74,167867.0,33.8542,33.9556,33.8082,33.845,167867.0
2020-04-30 14:40:00,36.74,36.75,36.7,36.75,111426.0,33.845,33.8542,33.8082,33.8542,111426.0
2020-04-30 14:50:00,36.75,36.8,36.72,36.77,128249.0,33.8542,33.9003,33.8266,33.8726,128249.0
2020-04-30 15:00:00,36.77,36.81,36.71,36.79,117454.0,33.8726,33.9095,33.8174,33.8911,117454.0
2020-04-30 15:10:00,36.78,36.8,36.68,36.77,63018.0,33.8819,33.9003,33.7897,33.8726,63018.0
2020-04-30 15:20:00,36.77,36.82,36.73,36.78,131384.0,33.8726,33.9187,33.8358,33.8819,131384.0
2020-04-30 15:30:00,36.79,36.83,36.71,36.73,210523.0,33.8911,33.9279,33.8174,33.8358,210523.0
2020-04-30 15:40:00,36.73,36.74,36.65,36.66,406535.0,33.8358,33.845,33.7621,33.7713,406535.0
2020-04-30 15:50:00,36.66,36.82,36.64,36.7,844148.0,33.7713,33.9187,33.7529,33.8082,844148.0
2020-05-01 09:30:00,35.77,36.13,35.53,35.76,160784.0,32.9514,33.2831,32.7304,32.9422,160784.0
2020-05-01 09:40:00,35.76,35.82,35.63,35.72,139366.0,32.9422,32.9975,32.8225,32.9054,139366.0
2020-05-01 09:50:00,35.71,35.77,35.51,35.58,285709.0,32.8962,32.9514,32.7119,32.7764,285709.0
2020-05-01 10:00:00,35.61,35.87,35.59,35.77,112814.0,32.8041,33.0436,32.7856,32.9514,112814.0
2020-05-01 10:10:00,35.76,35.84,35.63,35.64,146071.0,32.9422,33.0159,32.8225,32.8317,146071.0
2020-05-01 10:20:00,35.63,35.73,35.59,35.72,208871.0,32.8225,32.9146,32.7856,32.9054,208871.0
2020-05-01 10:30:00,35.73,35.88,35.67,35.84,78483.0,32.9146,33.0528,32.8593,33.0159,78483.0
2020-05-01 10:40:00,35.83,35.86,35.7,35.73,111417.0,33.0067,33.0344,32.887,32.9146,111417.0
2020-05-01 10:50:00,35.74,35.79,35.59,35.59,307705.0,32.9238,32.9699,32.7856,32.7856,307705.0
2020-05-01 11:00:00,35.59,35.63,35.49,35.62,329755.0,32.7856,32.8225,32.6935,32.8133,329755.0
2020-05-01 11:10:00,35.62,35.63,35.55,35.55,114898.0,32.8133,32.8225,32.7488,32.7488,114898.0
2020-05-01 11:20:00,35.55,35.56,35.45,35.45,207332.0,32.7488,32.758,32.6567,32.6567,207332.0
2020-05-01 11:30:00,35.44,35.44,35.34,35.41,198662.0,32.6474,32.6474,32.5553,32.6198,198662.0
2020-05-01 11:40:00,35.41,35.41,35.16,35.18,113916.0,32.6198,32.6198,32.3895,32.4079,113916.0
2020-05-01 11:50:00,35.18,35.19,35.07,35.19,123127.0,32.4079,32.4171,32.3066,32.4171,123127.0
2020-05-01 12:00:00,35.19,35.2,35.03,35.09,121037.0,32.4171,32.4264,32.2698,32.325,121037.0
2020-05-01 12:10:00,35.09,35.27,35.09,35.22,134761.0,32.325,32.4908,32.325,32.4448,134761.0
2020-05-01 12:20:00,35.23,35.28,35.17,35.17,141474.0,32.454,32.5001,32.3987,32.3987,141474.0
2020-05-01 12:30:00,35.17,35.24,35.12,35.19,381641.0,32.3987,32.4632,32.3527,32.4171,381641.0
2020-05-01 12:40:00,35.18,35.24,35.17,35.19,166930.0,32.4079,32.4632,32.3987,32.4171,166930.0
2020-05-01 12:50:00,35.19,35.29,35.19,35.28,123975.0,32.4171,32.5093,32.4171,32.5001,123975.0
2020-05-01 13:00:00,35.27,35.37,35.26,35.26,151247.0,32.4908,32.583,32.4816,32.4816,151247.0
2020-05-01 13:10:00,35.26,35.3,35.15,35.16,116216.0,32.4816,32.5185,32.3803,32.3895,116216.0
2020-05-01 13:20:00,35.16,35.28,35.14,35.28,137294.0,32.3895,32.5001,32.3711,32.5001,137294.0
2020-05-01 13:30:00,35.28,35.34,35.25,35.25,124749.0,32.5001,32.5553,32.4724,32.4724,124749.0
2020-05-01 13:40:00,35.25,35.29,35.17,35.22,107292.0,32.4724,32.5093,32.3987,32.4448,107292.0
2020-05-01 13:50:00,35.22,35.27,35.21,35.25,88775.0,32.4448,32.4908,32.4356,32.4724,88775.0
2020-05-01 14:00:00,35.25,35.38,35.2,35.34,121033.0,32.4724,32.5922,32.4264,32.5553,121033.0
2020-05-01 14:10:00,35.35,35.37,35.31,35.35,161027.0,32.5645,32.583,32.5277,32.5645,161027.0
2020-05-01 14:20:00,35.36,35.51,35.35,35.51,202014.0,32.5738,32.7119,32.5645,32.7119,202014.0
2020-05-01 14:30:00,35.51,35.54,35.46,35.54,136253.0,32.7119,32.7396,32.6659,32.7396,136253.0
2020-05-01 14:40:00,35.54,35.61,35.52,35.56,128220.0,32.7396,32.8041,32.7211,32.758,128220.0
2020-05-01 14:50:00,35.55,35.59,35.5,35.54,149175.0,32.7488,32.7856,32.7027,32.7396,149175.0
2020-05-01 15:00:00,35.54,35.6,35.5,35.58,89622.0,32.7396,32.7948,32.7027,32.7764,89622.0
2020-05-01 15:10:00,35.59,35.68,35.57,35.63,173681.0,32.7856,32.8685,32.7672,32.8225,173681.0
2020-05-01 15:20:00,35.64,35.67,35.51,35.53,93183.0,32.8317,32.8593,32.7119,32.7304,93183.0
2020-05-01 15:30:00,35.53,35.54,35.44,35.51,342937.0,32.7304,32.7396,32.6474,32.7119,342937.0
2020-05-01 15:40:00,35.51,35.6,35.48,35.59,337378.0,32.7119,32.7948,32.6843,32.7856,337378.0
2020-05-01 15:50:00,35.58,35.64,35.52,35.64,510143.0,32.7764,32.8317,32.7211,32.8317,510143.0
2020-05-04 09:30:00,35.1,35.11,34.73,34.89,166825.0,32.3342,32.3434,31.9934,32.1408,166825.0
2020-05-04 09:40:00,34.89,35.34,34.87,35.28,172847.0,32.1408,32.5553,32.1224,32.5001,172847.0
2020-05-04 09:50:00,35.29,35.46,35.24,35.34,130799.0,32.5093,32.6659,32.4632,32.5553,130799.0
2020-05-04 10:00:00,35.35,35.58,35.27,35.44,146728.0,32.5645,32.7764,32.4908,32.6474,146728.0
2020-05-04 10:10:00,35.45,35.8,35.42,35.75,118559.0,32.6567,32.9791,32.629,32.933,118559.0
2020-05-04 10:20:00,35.76,35.79,35.41,35.44,81005.0,32.9422,32.9699,32.6198,32.6474,81005.0
2020-05-04 10:30:00,35.43,35.52,35.33,35.52,109794.0,32.6382,32.7211,32.5461,32.7211,109794.0
2020-05-04 10:40:00,35.52,35.66,35.47,35.55,43840.0,32.7211,32.8501,32.6751,32.7488,43840.0
2020-05-04 10:50:00,35.56,35.56,35.4,35.4,126810.0,32.758,32.758,32.6106,32.6106,126810.0
2020-05-04 11:00:00,35.4,35.49,35.34,35.46,54927.0,32.6106,32.6935,32.5553,32.6659,54927.0
2020-05-04 11:10:00,35.47,35.55,35.41,35.51,104378.0,32.6751,32.7488,32.6198,32.7119,104378.0
2020-05-04 11:20:00,35.51,35.58,35.41,35.45,113782.0,32.7119,32.7764,32.6198,32.6567,113782.0
2020-05-04 11:30:00,35.45,35.63,35.45,35.62,87950.0,32.6567,32.8225,32.6567,32.8133,87950.0
2020-05-04 11:40:00,35.63,35.66,35.53,35.57,58361.0,32.8225,32.8501,32.7304,32.7672,58361.0
2020-05-04 11:50:00,35.57,35.61,35.5,35.5,42822.0,32.7672,32.8041,32.7027,32.7027,42822.0
2020-05-04 12:00:00,35.5,35.55,35.49,35.53,68643.0,32.7027,32.7488,32.6935,32.7304,68643.0
2020-05-04 12:10:00,35.54,35.58,35.48,35.55,58344.0,32.7396,32.7764,32.6843,32.7488,58344.0
2020-05-04 12:20:00,35.56,35.69,35.54,35.68,50899.0,32.758,32.8777,32.7396,32.8685,50899.0
2020-05-04 12:30:00,35.68,35.71,35.53,35.58,59292.0,32.8685,32.8962,32.7304,32.7764,59292.0
2020-05-04 12:40:00,35.59,35.63,35.54,35.54,48221.0,32.7856,32.8225,32.7396,32.7396,48221.0
2020-05-04 12:50:00,35.54,35.58,35.52,35.54,164396.0,32.7396,32.7764,32.7211,32.7396,164396.0
2020-05-04 13:00:00,35.55,35.57,35.51,35.54,106612.0,32.7488,32.7672,32.7119,32.7396,106612.0
2020-05-04 13:10:00,35.54,35.54,35.37,35.4,58167.0,32.7396,32.7396,32.583,32.6106,58167.0
2020-05-04 13:20:00,35.4,35.49,35.38,35.49,53171.0,32.6106,32.6935,32.5922,32.6935,53171.0
2020-05-04 13:30:00,35.48,35.52,35.48,35.5,28093.0,32.6843,32.7211,32.6843,32.7027,28093.0
2020-05-04 13:40:00,35.5,35.52,35.46,35.5,65394.0,32.7027,32.7211,32.6659,32.7027,65394.0
2020-05-04 13:50:00,35.5,35.51,35.43,35.43,29972.0,32.7027,32.7119,32.6382,32.6382,29972.0
2020-05-04 14:00:00,35.42,35.48,35.41,35.43,42537.0,32.629,32.6843,32.6198,32.6382,42537.0
2020-05-04 14:10:00,35.43,35.52,35.43,35.51,39546.0,32.6382,32.7211,32.6382,32.7119,39546.0
2020-05-04 14:20:00,35.5,35.51,35.46,35.47,32071.0,32.7027,32.7119,32.6659,32.6751,32071.0
2020-05-04 14:30:00,35.47,35.51,35.42,35.44,40671.0,32.6751,32.7119,32.629,32.6474,40671.0
2020-05-04 14:40:00,35.43,35.53,35.43,35.53,63656.0,32.6382,32.7304,32.6382,32.7304,63656.0
2020-05-04 14:50:00,35.53,35.66,35.53,35.64,54302.0,32.7304,32.8501,32.7304,32.8317,54302.0
2020-05-04 15:00:00,35.63,35.69,35.6,35.69,58394.0,32.8225,32.8777,32.7948,32.8777,58394.0
2020-05-04 15:10:00,35.68,35.76,35.67,35.75,78610.0,32.8685,32.9422,32.8593,32.933,78610.0
2020-05-04 15:20:00,35.75,35.82,35.72,35.77,98568.0,32.933,32.9975,32.9054,32.9514,98568.0
2020-05-04 15:30:00,35.77,35.91,35.77,35.82,108483.0,32.9514,33.0804,32.9514,32.9975,108483.0
2020-05-04 15:40:00,35.82,35.88,35.81,35.86,198601.0,32.9975,33.0528,32.9883,33.0344,198601.0
2020-05-04 15:50:00,35.85,35.88,35.78,35.88,395604.0,33.0251,33.0528,32.9607,33.0528,395604.0
2020-05-05 09:30:00,36.58,37.0,36.56,36.85,120314.0,33.6976,34.0845,33.6792,33.9463,120314.0
2020-05-05 09:40:00,36.86,36.89,36.76,36.84,137117.0,33.9556,33.9832,33.8634,33.9371,137117.0
2020-05-05 09:50:00,36.84,37.1,36.84,37.07,149511.0,33.9371,34.1766,33.9371,34.149,149511.0
2020-05-05 10:00:00,37.07,37.15,36.93,36.96,213974.0,34.149,34.2227,34.02,34.0477,213974.0
2020-05-05 10:10:00,36.97,36.97,36.73,36.78,75464.0,34.0569,34.0569,33.8358,33.8819,75464.0
2020-05-05 10:20:00,36.78,36.83,36.52,36.53,182841.0,33.8819,33.9279,33.6423,33.6516,182841.0
2020-05-05 10:30:00,36.53,36.65,36.51,36.64,135886.0,33.6516,33.7621,33.6331,33.7529,135886.0
2020-05-05 10:40:00,36.64,36.64,36.51,36.51,152946.0,33.7529,33.7529,33.6331,33.6331,152946.0
2020-05-05 10:50:00,36.52,36.66,36.49,36.59,223703.0,33.6423,33.7713,33.6147,33.7068,223703.0
2020-05-05 11:00:00,36.6,36.77,36.6,36.73,62728.0,33.716,33.8726,33.716,33.8358,62728.0
2020-05-05 11:10:00,36.73,36.73,36.61,36.66,84372.0,33.8358,33.8358,33.7253,33.7713,84372.0
2020-05-05 11:20:00,36.66,36.78,36.65,36.77,55614.0,33.7713,33.8819,33.7621,33.8726,55614.0
2020-05-05 11:30:00,36.78,36.84,36.73,36.77,61269.0,33.8819,33.9371,33.8358,33.8726,61269.0
2020-05-05 11:40:00,36.77,36.86,36.77,36.8,102575.0,33.8726,33.9556,33.8726,33.9003,102575.0
2020-05-05 11:50:00,36.8,36.81,36.73,36.8,88492.0,33.9003,33.9095,33.8358,33.9003,88492.0
2020-05-05 12:00:00,36.8,36.84,36.71,36.81,75423.0,33.9003,33.9371,33.8174,33.9095,75423.0
2020-05-05 12:10:00,36.81,36.85,36.79,36.82,49125.0,33.9095,33.9463,33.8911,33.9187,49125.0
2020-05-05 12:20:00,36.82,36.84,36.73,36.76,113393.0,33.9187,33.9371,33.8358,33.8634,113393.0
2020-05-05 12:30:00,36.76,36.82,36.7,36.71,38987.0,33.8634,33.9187,33.8082,33.8174,38987.0
2020-05-05 12:40:00,36.71,36.71,36.61,36.62,91019.0,33.8174,33.8174,33.7253,33.7345,91019.0
2020-05-05 12:50:00,36.61,36.64,36.55,36.59,73791.0,33.7253,33.7529,33.67,33.7068,73791.0
2020-05-05 13:00:00,36.58,36.62,36.53,36.57,37555.0,33.6976,33.7345,33.6516,33.6884,37555.0
2020-05-05 13:10:00,36.57,36.59,36.52,36.57,40010.0,33.6884,33.7068,33.6423,33.6884,40010.0
2020-05-05 13:20:00,36.56,36.63,36.51,36.62,65201.0,33.6792,33.7437,33.6331,33.7345,65201.0
2020-05-05 13:30:00,36.65,36.67,36.55,36.55,72264.0,33.7621,33.7805,33.67,33.67,72264.0
2020-05-05 13:40:00,36.55,36.61,36.51,36.6,35779.0,33.67,33.7253,33.6331,33.716,35779.0
2020-05-05 13:50:00,36.6,36.64,36.58,36.59,125894.0,33.716,33.7529,33.6976,33.7068,125894.0
2020-05-05 14:00:00,36.6,36.7,36.59,36.68,60489.0,33.716,33.8082,33.7068,33.7897,60489.0
2020-05-05 14:10:00,36.68,36.76,36.67,36.73,94686.0,33.7897,33.8634,33.7805,33.8358,94686.0
2020-05-05 14:20:00,36.73,36.79,36.71,36.77,127643.0,33.8358,33.8911,33.8174,33.8726,127643.0
2020-05-05 14:30:00,36.77,36.79,36.68,36.68,122845.0,33.8726,33.8911,33.7897,33.7897,122845.0
2020-05-05 14:40:00,36.69,36.7,36.64,36.68,67632.0,33.799,33.8082,33.7529,33.7897,67632.0
2020-05-05 14:50:00,36.69,36.72,36.64,36.71,51582.0,33.799,33.8266,33.7529,33.8174,51582.0
2020-05-05 15:00:00,36.71,36.71,36.6,36.62,45136.0,33.8174,33.8174,33.716,33.7345,45136.0
2020-05-05 15:10:00,36.62,36.62,36.37,36.4,386385.0,33.7345,33.7345,33.5042,33.5318,386385.0
2020-05-05 15:20:00,36.39,36.51,36.3,36.36,111050.0,33.5226,33.6331,33.4397,33.495,111050.0
2020-05-05 15:30:00,36.36,36.37,36.13,36.17,148086.0,33.495,33.5042,33.2831,33.3199,148086.0
2020-05-05 15:40:00,36.17,36.26,36.12,36.19,137167.0,33.3199,33.4028,33.2739,33.3383,137167.0
2020-05-05 15:50:00,36.19,36.33,36.18,36.19,328164.0,33.3383,33.4673,33.3291,33.3383,328164.0
2020-05-06 09:30:00,36.47,36.75,36.41,36.56,83058.0,33.5963,33.8542,33.541,33.6792,83058.0
2020-05-06 09:40:00,36.58,36.72,36.48,36.58,102587.0,33.6976,33.8266,33.6055,33.6976,102587.0
2020-05-06 09:50:00,36.57,36.59,36.11,36.22,162211.0,33.6884,33.7068,33.2647,33.366,162211.0
2020-05-06 10:00:00,36.2,36.27,36.0,36.08,62512.0,33.3476,33.412,33.1633,33.237,62512.0
2020-05-06 10:10:00,36.08,36.24,35.98,36.19,108420.0,33.237,33.3844,33.1449,33.3383,108420.0
2020-05-06 10:20:00,36.19,36.41,36.16,36.33,137137.0,33.3383,33.541,33.3107,33.4673,137137.0
2020-05-06 10:30:00,36.35,36.47,36.32,36.37,164621.0,33.4857,33.5963,33.4581,33.5042,164621.0
2020-05-06 10:40:00,36.37,36.59,36.33,36.47,92175.0,33.5042,33.7068,33.4673,33.5963,92175.0
2020-05-06 10:50:00,36.47,36.5,36.35,36.36,54348.0,33.5963,33.6239,33.4857,33.495,54348.0
2020-05-06 11:00:00,36.35,36.42,36.25,36.28,45130.0,33.4857,33.5502,33.3936,33.4213,45130.0
2020-05-06 11:10:00,36.3,36.33,36.21,36.25,136726.0,33.4397,33.4673,33.3568,33.3936,136726.0
2020-05-06 11:20:00,36.25,36.27,36.14,36.25,63193.0,33.3936,33.412,33.2923,33.3936,63193.0
2020-05-06 11:30:00,36.25,36.29,36.19,36.28,229246.0,33.3936,33.4305,33.3383,33.4213,229246.0
2020-05-06 11:40:00,36.27,36.3,36.12,36.14,239114.0,33.412,33.4397,33.2739,33.2923,239114.0
2020-05-06 11:50:00,36.12,36.19,36.05,36.19,61071.0,33.2739,33.3383,33.2094,33.3383,61071.0
2020-05-06 12:00:00,36.17,36.22,36.11,36.14,70962.0,33.3199,33.366,33.2647,33.2923,70962.0
2020-05-06 12:10:00,36.14,36.26,36.12,36.26,44711.0,33.2923,33.4028,33.2739,33.4028,44711.0
2020-05-06 12:20:00,36.25,36.31,36.2,36.29,135721.0,33.3936,33.4489,33.3476,33.4305,135721.0
2020-05-06 12:30:00,36.29,36.37,36.27,36.35,112913.0,33.4305,33.5042,33.412,33.4857,112913.0
2020-05-06 12:40:00,36.34,36.35,36.27,36.32,36803.0,33.4765,33.4857,33.412,33.4581,36803.0
2020-05-06 12:50:00,36.32,36.39,36.29,36.29,41797.0,33.4581,33.5226,33.4305,33.4305,41797.0
2020-05-06 13:00:00,36.29,36.32,36.21,36.27,113886.0,33.4305,33.4581,33.3568,33.412,113886.0
2020-05-06 13:10:00,36.28,36.29,36.22,36.27,122915.0,33.4213,33.4305,33.366,33.412,122915.0
2020-05-06 13:20:00,36.28,36.32,36.19,36.3,114000.0,33.4213,33.4581,33.3383,33.4397,114000.0
2020-05-06 13:30:00,36.3,36.4,36.3,36.37,30288.0,33.4397,33.5318,33.4397,33.5042,30288.0
2020-05-06 13:40:00,36.36,36.44,36.34,36.38,43803.0,33.495,33.5686,33.4765,33.5134,43803.0
2020-05-06 13:50:00,36.38,36.49,36.38,36.48,43077.0,33.5134,33.6147,33.5134,33.6055,43077.0
2020-05-06 14:00:00,36.47,36.47,36.34,36.34,133065.0,33.5963,33.5963,33.4765,33.4765,133065.0
2020-05-06 14:10:00,36.34,36.34,36.24,36.28,44666.0,33.4765,33.4765,33.3844,33.4213,44666.0
2020-05-06 14:20:00,36.28,36.35,36.27,36.28,95895.0,33.4213,33.4857,33.412,33.4213,95895.0
2020-05-06 14:30:00,36.27,36.32,36.24,36.3,46525.0,33.412,33.4581,33.3844,33.4397,46525.0
2020-05-06 14:40:00,36.3,36.39,36.28,36.38,65799.0,33.4397,33.5226,33.4213,33.5134,65799.0
2020-05-06 14:50:00,36.37,36.42,36.33,36.33,46566.0,33.5042,33.5502,33.4673,33.4673,46566.0
2020-05-06 15:00:00,36.34,36.4,36.31,36.38,237627.0,33.4765,33.5318,33.4489,33.5134,237627.0
2020-05-06 15:10:00,36.38,36.43,36.35,36.43,114856.0,33.5134,33.5594,33.4857,33.5594,114856.0
2020-05-06 15:20:00,36.43,36.44,36.35,36.39,276497.0,33.5594,33.5686,33.4857,33.5226,276497.0
2020-05-06 15:30:00,36.38,36.38,36.19,36.28,213833.0,33.5134,33.5134,33.3383,33.4213,213833.0
2020-05-06 15:40:00,36.29,36.33,36.22,36.27,200261.0,33.4305,33.4673,33.366,33.412,200261.0
2020-05-06 15:50:00,36.26,36.39,36.24,36.3,360763.0,33.4028,33.5226,33.3844,33.4397,360763.0
2020-05-07 09:30:00,36.71,37.01,36.6,36.97,110515.0,33.8174,34.0937,33.716,34.0569,110515.0
2020-05-07 09:40:00,36.95,37.13,36.9,36.93,126994.0,34.0385,34.2043,33.9924,34.02,126994.0
2020-05-07 09:50:00,36.94,36.96,36.75,36.76,108409.0,34.0293,34.0477,33.8542,33.8634,108409.0
2020-05-07 10:00:00,36.76,36.83,36.47,36.61,106787.0,33.8634,33.9279,33.5963,33.7253,106787.0
2020-05-07 10:10:00,36.61,36.64,36.43,36.56,133776.0,33.7253,33.7529,33.5594,33.6792,133776.0
2020-05-07 10:20:00,36.56,36.61,36.52,36.54,94369.0,33.6792,33.7253,33.6423,33.6608,94369.0
2020-05-07 10:30:00,36.53,36.6,36.52,36.54,57512.0,33.6516,33.716,33.6423,33.6608,57512.0
2020-05-07 10:40:00,36.55,36.72,36.52,36.54,39465.0,33.67,33.8266,33.6423,33.6608,39465.0
2020-05-07 10:50:00,36.53,36.64,36.49,36.6,69168.0,33.6516,33.7529,33.6147,33.716,69168.0
2020-05-07 11:00:00,36.61,36.75,36.61,36.7,82169.0,33.7253,33.8542,33.7253,33.8082,82169.0
2020-05-07 11:10:00,36.69,36.83,36.69,36.82,181696.0,33.799,33.9279,33.799,33.9187,181696.0
2020-05-07 11:20:00,36.81,36.82,36.71,36.8,239837.0,33.9095,33.9187,33.8174,33.9003,239837.0
2020-05-07 11:30:00,36.81,36.95,36.81,36.87,252008.0,33.9095,34.0385,33.9095,33.9648,252008.0
2020-05-07 11:40:00,36.88,37.05,36.88,37.01,121587.0,33.974,34.1306,33.974,34.0937,121587.0
2020-05-07 11:50:00,37.01,37.01,36.94,36.98,37578.0,34.0937,34.0937,34.0293,34.0661,37578.0
2020-05-07 12:00:00,36.99,37.07,36.91,36.91,38188.0,34.0753,34.149,34.0016,34.0016,38188.0
2020-05-07 12:10:00,36.9,37.01,36.88,36.98,125595.0,33.9924,34.0937,33.974,34.0661,125595.0
2020-05-07 12:20:00,36.99,37.02,36.96,37.0,66907.0,34.0753,34.1029,34.0477,34.0845,66907.0
2020-05-07 12:30:00,36.99,37.02,36.88,36.89,59369.0,34.0753,34.1029,33.974,33.9832,59369.0
2020-05-07 12:40:00,36.89,36.89,36.78,36.78,77750.0,33.9832,33.9832,33.8819,33.8819,77750.0
2020-05-07 12:50:00,36.78,36.86,36.72,36.86,30851.0,33.8819,33.9556,33.8266,33.9556,30851.0
2020-05-07 13:00:00,36.86,36.86,36.82,36.83,16643.0,33.9556,33.9556,33.9187,33.9279,16643.0
2020-05-07 13:10:00,36.82,36.87,36.76,36.76,29975.0,33.9187,33.9648,33.8634,33.8634,29975.0
2020-05-07 13:20:00,36.77,36.8,36.74,36.75,29567.0,33.8726,33.9003,33.845,33.8542,29567.0
2020-05-07 13:30:00,36.76,36.84,36.75,36.8,43632.0,33.8634,33.9371,33.8542,33.9003,43632.0
2020-05-07 13:40:00,36.8,36.88,36.8,36.83,50703.0,33.9003,33.974,33.9003,33.9279,50703.0
2020-05-07 13:50:00,36.84,36.84,36.73,36.79,49655.0,33.9371,33.9371,33.8358,33.8911,49655.0
2020-05-07 14:00:00,36.79,36.79,36.7,36.75,22458.0,33.8911,33.8911,33.8082,33.8542,22458.0
2020-05-07 14:10:00,36.76,36.81,36.74,36.77,20706.0,33.8634,33.9095,33.845,33.8726,20706.0
2020-05-07 14:20:00,36.76,36.76,36.66,36.71,31538.0,33.8634,33.8634,33.7713,33.8174,31538.0
2020-05-07 14:30:00,36.71,36.74,36.67,36.72,25464.0,33.8174,33.845,33.7805,33.8266,25464.0
2020-05-07 14:40:00,36.72,36.72,36.59,36.65,37770.0,33.8266,33.8266,33.7068,33.7621,37770.0
2020-05-07 14:50:00,36.65,36.65,36.57,36.59,59949.0,33.7621,33.7621,33.6884,33.7068,59949.0
2020-05-07 15:00:00,36.59,36.66,36.52,36.63,43481.0,33.7068,33.7713,33.6423,33.7437,43481.0
2020-05-07 15:10:00,36.63,36.68,36.5,36.59,81463.0,33.7437,33.7897,33.6239,33.7068,81463.0
2020-05-07 15:20:00,36.59,36.62,36.55,36.6,36493.0,33.7068,33.7345,33.67,33.716,36493.0
2020-05-07 15:30:00,36.6,36.61,36.51,36.53,56981.0,33.716,33.7253,33.6331,33.6516,56981.0
2020-05-07 15:40:00,36.53,36.59,36.5,36.51,152009.0,33.6516,33.7068,33.6239,33.6331,152009.0
2020-05-07 15:50:00,36.51,36.56,36.47,36.53,146343.0,33.6331,33.6792,33.5963,33.6516,146343.0
2020-05-08 09:30:00,37.08,37.1,36.88,36.91,82565.0,34.1582,34.1766,33.974,34.0016,82565.0
2020-05-08 09:40:00,36.92,37.2,36.89,37.2,69997.0,34.0108,34.2688,33.9832,34.2688,69997.0
2020-05-08 09:50:00,37.19,37.37,37.17,37.35,103758.0,34.2596,34.4254,34.2411,34.4069,103758.0
2020-05-08 10:00:00,37.35,37.49,37.25,37.33,144716.0,34.4069,34.5359,34.3148,34.3885,144716.0
2020-05-08 10:10:00,37.33,37.56,37.33,37.53,108647.0,34.3885,34.6004,34.3885,34.5728,108647.0
2020-05-08 10:20:00,37.54,37.57,37.4,37.44,103711.0,34.582,34.6096,34.453,34.4899,103711.0
2020-05-08 10:30:00,37.45,37.59,37.4,37.54,115399.0,34.4991,34.628,34.453,34.582,115399.0
2020-05-08 10:40:00,37.53,37.6,37.37,37.45,144727.0,34.5728,34.6372,34.4254,34.4991,144727.0
2020-05-08 10:50:00,37.46,37.49,37.35,37.36,179308.0,34.5083,34.5359,34.4069,34.4162,179308.0
2020-05-08 11:00:00,37.39,37.53,37.34,37.52,69841.0,34.4438,34.5728,34.3977,34.5635,69841.0
2020-05-08 11:10:00,37.51,37.61,37.49,37.59,37298.0,34.5543,34.6465,34.5359,34.628,37298.0
2020-05-08 11:20:00,37.59,37.6,37.51,37.55,31016.0,34.628,34.6372,34.5543,34.5912,31016.0
2020-05-08 11:30:00,37.55,37.58,37.45,37.51,52889.0,34.5912,34.6188,34.4991,34.5543,52889.0
2020-05-08 11:40:00,37.5,37.58,37.47,37.57,71686.0,34.5451,34.6188,34.5175,34.6096,71686.0
2020-05-08 11:50:00,37.58,37.61,37.53,37.61,26613.0,34.6188,34.6465,34.5728,34.6465,26613.0
2020-05-08 12:00:00,37.61,37.69,37.6,37.66,28006.0,34.6465,34.7202,34.6372,34.6925,28006.0
2020-05-08 12:10:00,37.66,37.71,37.65,37.69,61071.0,34.6925,34.7386,34.6833,34.7202,61071.0
2020-05-08 12:20:00,37.69,37.73,37.69,37.73,35270.0,34.7202,34.757,34.7202,34.757,35270.0
2020-05-08 12:30:00,37.73,37.84,37.73,37.83,33769.0,34.757,34.8583,34.757,34.8491,33769.0
2020-05-08 12:40:00,37.83,37.85,37.78,37.79,47181.0,34.8491,34.8675,34.8031,34.8123,47181.0
2020-05-08 12:50:00,37.79,37.84,37.77,37.8,47331.0,34.8123,34.8583,34.7939,34.8215,47331.0
2020-05-08 13:00:00,37.81,37.87,37.79,37.82,68000.0,34.8307,34.886,34.8123,34.8399,68000.0
2020-05-08 13:10:00,37.81,37.84,37.8,37.84,52357.0,34.8307,34.8583,34.8215,34.8583,52357.0
2020-05-08 13:20:00,37.84,37.89,37.82,37.83,60627.0,34.8583,34.9044,34.8399,34.8491,60627.0
2020-05-08 13:30:00,37.83,37.86,37.8,37.83,63438.0,34.8491,34.8768,34.8215,34.8491,63438.0
2020-05-08 13:40:00,37.83,37.83,37.7,37.73,84337.0,34.8491,34.8491,34.7294,34.757,84337.0
2020-05-08 13:50:00,37.73,37.8,37.73,37.8,102631.0,34.757,34.8215,34.757,34.8215,102631.0
2020-05-08 14:00:00,37.8,37.81,37.74,37.76,127214.0,34.8215,34.8307,34.7662,34.7846,127214.0
2020-05-08 14:10:00,37.75,37.88,37.73,37.84,120390.0,34.7754,34.8952,34.757,34.8583,120390.0
2020-05-08 14:20:00,37.85,37.94,37.85,37.94,146630.0,34.8675,34.9505,34.8675,34.9505,146630.0
2020-05-08 14:30:00,37.93,37.95,37.88,37.92,95412.0,34.9412,34.9597,34.8952,34.932,95412.0
2020-05-08 14:40:00,37.92,38.01,37.91,38.0,161797.0,34.932,35.0149,34.9228,35.0057,161797.0
2020-05-08 14:50:00,37.99,38.09,37.97,38.05,419286.0,34.9965,35.0886,34.9781,35.0518,419286.0
2020-05-08 15:00:00,38.07,38.09,38.01,38.03,485175.0,35.0702,35.0886,35.0149,35.0334,485175.0
2020-05-08 15:10:00,38.02,38.04,37.98,38.02,148018.0,35.0242,35.0426,34.9873,35.0242,148018.0
2020-05-08 15:20:00,38.02,38.04,37.97,38.0,101802.0,35.0242,35.0426,34.9781,35.0057,101802.0
2020-05-08 15:30:00,38.0,38.09,38.0,38.08,200903.0,35.0057,35.0886,35.0057,35.0794,200903.0
2020-05-08 15:40:00,38.09,38.14,38.08,38.11,319889.0,35.0886,35.1347,35.0794,35.1071,319889.0
2020-05-08 15:50:00,38.12,38.15,38.02,38.05,884422.0,35.1163,35.1439,35.0242,35.0518,884422.0
2020-05-11 09:30:00,37.85,37.85,37.58,37.64,104316.0,34.8675,34.8675,34.6188,34.6741,104316.0
2020-05-11 09:40:00,37.64,37.77,37.59,37.6,179617.0,34.6741,34.7939,34.628,34.6372,179617.0
2020-05-11 09:50:00,37.61,37.74,37.55,37.6,69456.0,34.6465,34.7662,34.5912,34.6372,69456.0
2020-05-11 10:00:00,37.59,37.69,37.56,37.61,65061.0,34.628,34.7202,34.6004,34.6465,65061.0
2020-05-11 10:10:00,37.61,37.63,37.38,37.44,174860.0,34.6465,34.6649,34.4346,34.4899,174860.0
2020-05-11 10:20:00,37.44,37.62,37.42,37.59,66002.0,34.4899,34.6557,34.4714,34.628,66002.0
2020-05-11 10:30:00,37.58,37.7,37.53,37.62,100825.0,34.6188,34.7294,34.5728,34.6557,100825.0
2020-05-11 10:40:00,37.62,37.64,37.54,37.6,40088.0,34.6557,34.6741,34.582,34.6372,40088.0
2020-05-11 10:50:00,37.58,37.63,37.49,37.49,47186.0,34.6188,34.6649,34.5359,34.5359,47186.0
2020-05-11 11:00:00,37.5,37.6,37.48,37.58,47121.0,34.5451,34.6372,34.5267,34.6188,47121.0
2020-05-11 11:10:00,37.58,37.59,37.47,37.51,147047.0,34.6188,34.628,34.5175,34.5543,147047.0
2020-05-11 11:20:00,37.51,37.57,37.45,37.57,182589.0,34.5543,34.6096,34.4991,34.6096,182589.0
2020-05-11 11:30:00,37.57,37.74,37.56,37.72,164170.0,34.6096,34.7662,34.6004,34.7478,164170.0
2020-05-11 11:40:00,37.72,37.8,37.66,37.77,46168.0,34.7478,34.8215,34.6925,34.7939,46168.0
2020-05-11 11:50:00,37.79,37.83,37.76,37.81,54239.0,34.8123,34.8491,34.7846,34.8307,54239.0
2020-05-11 12:00:00,37.82,37.87,37.79,37.82,66707.0,34.8399,34.886,34.8123,34.8399,66707.0
2020-05-11 12:10:00,37.82,37.97,37.82,37.96,39963.0,34.8399,34.9781,34.8399,34.9689,39963.0
2020-05-11 12:20:00,37.96,38.12,37.96,38.12,41427.0,34.9689,35.1163,34.9689,35.1163,41427.0
2020-05-11 12:30:00,38.11,38.14,38.07,38.1,83612.0,35.1071,35.1347,35.0702,35.0978,83612.0
2020-05-11 12:40:00,38.09,38.11,38.0,38.01,113073.0,35.0886,35.1071,35.0057,35.0149,113073.0
2020-05-11 12:50:00,38.01,38.13,37.99,38.12,47186.0,35.0149,35.1255,34.9965,35.1163,47186.0
2020-05-11 13:00:00,38.11,38.19,38.06,38.19,63705.0,35.1071,35.1808,35.061,35.1808,63705.0
2020-05-11 13:10:00,38.19,38.2,38.14,38.18,75230.0,35.1808,35.19,35.1347,35.1715,75230.0
2020-05-11 13:20:00,38.19,38.2,38.12,38.18,100847.0,35.1808,35.19,35.1163,35.1715,100847.0
2020-05-11 13:30:00,38.18,38.24,38.16,38.2,142442.0,35.1715,35.2268,35.1531,35.19,142442.0
2020-05-11 13:40:00,38.21,38.22,38.14,38.18,125196.0,35.1992,35.2084,35.1347,35.1715,125196.0
2020-05-11 13:50:00,38.18,38.2,38.11,38.12,108565.0,35.1715,35.19,35.1071,35.1163,108565.0
2020-05-11 14:00:00,38.12,38.15,38.0,38.02,95332.0,35.1163,35.1439,35.0057,35.0242,95332.0
2020-05-11 14:10:00,38.01,38.01,37.93,37.97,110325.0,35.0149,35.0149,34.9412,34.9781,110325.0
2020-05-11 14:20:00,37.97,38.02,37.94,37.96,96928.0,34.9781,35.0242,34.9505,34.9689,96928.0
2020-05-11 14:30:00,37.96,38.07,37.96,38.07,46811.0,34.9689,35.0702,34.9689,35.0702,46811.0
2020-05-11 14:40:00,38.07,38.1,38.03,38.09,78964.0,35.0702,35.0978,35.0334,35.0886,78964.0
2020-05-11 14:50:00,38.09,38.14,38.05,38.06,104392.0,35.0886,35.1347,35.0518,35.061,104392.0
2020-05-11 15:00:00,38.07,38.13,38.06,38.1,40811.0,35.0702,35.1255,35.061,35.0978,40811.0
2020-05-11 15:10:00,38.1,38.15,38.08,38.12,141666.0,35.0978,35.1439,35.0794,35.1163,141666.0
2020-05-11 15:20:00,38.12,38.13,38.07,38.08,66005.0,35.1163,35.1255,35.0702,35.0794,66005.0
2020-05-11 15:30:00,38.08,38.11,38.02,38.05,208223.0,35.0794,35.1071,35.0242,35.0518,208223.0
2020-05-11 15:40:00,38.05,38.11,38.04,38.07,153236.0,35.0518,35.1071,35.0426,35.0702,153236.0
2020-05-11 15:50:00,38.07,38.08,38.0,38.0,410779.0,35.0702,35.0794,35.0057,35.0057,410779.0
2020-05-12 09:30:00,38.14,38.32,38.11,38.19,72561.0,35.1347,35.3005,35.1071,35.1808,72561.0
2020-05-12 09:40:00,38.2,38.23,37.82,37.82,140069.0,35.19,35.2176,34.8399,34.8399,140069.0
2020-05-12 09:50:00,37.83,37.86,37.61,37.84,104206.0,34.8491,34.8768,34.6465,34.8583,104206.0
2020-05-12 10:00:00,37.85,37.9,37.74,37.84,90546.0,34.8675,34.9136,34.7662,34.8583,90546.0
2020-05-12 10:10:00,37.85,38.06,37.82,38.02,49180.0,34.8675,35.061,34.8399,35.0242,49180.0
2020-05-12 10:20:00,38.03,38.03,37.72,37.74,65010.0,35.0334,35.0334,34.7478,34.7662,65010.0
2020-05-12 10:30:00,37.75,37.89,37.72,37.83,81662.0,34.7754,34.9044,34.7478,34.8491,81662.0
2020-05-12 10:40:00,37.83,37.88,37.74,37.74,61711.0,34.8491,34.8952,34.7662,34.7662,61711.0
2020-05-12 10:50:00,37.75,38.01,37.74,37.96,78907.0,34.7754,35.0149,34.7662,34.9689,78907.0
2020-05-12 11:00:00,37.96,38.11,37.93,38.1,113927.0,34.9689,35.1071,34.9412,35.0978,113927.0
2020-05-12 11:10:00,38.1,38.12,38.02,38.12,47231.0,35.0978,35.1163,35.0242,35.1163,47231.0
2020-05-12 11:20:00,38.12,38.15,38.06,38.1,55409.0,35.1163,35.1439,35.061,35.0978,55409.0
2020-05-12 11:30:00,38.1,38.19,38.07,38.1,39008.0,35.0978,35.1808,35.0702,35.0978,39008.0
2020-05-12 11:40:00,38.1,38.12,38.05,38.09,34970.0,35.0978,35.1163,35.0518,35.0886,34970.0
2020-05-12 11:50:00,38.09,38.12,38.05,38.09,36414.0,35.0886,35.1163,35.0518,35.0886,36414.0
2020-05-12 12:00:00,38.09,38.12,38.0,38.01,58361.0,35.0886,35.1163,35.0057,35.0149,58361.0
2020-05-12 12:10:00,38.01,38.06,37.95,38.06,53660.0,35.0149,35.061,34.9597,35.061,53660.0
2020-05-12 12:20:00,38.06,38.07,37.99,38.06,47667.0,35.061,35.0702,34.9965,35.061,47667.0
2020-05-12 12:30:00,38.05,38.13,38.04,38.12,35965.0,35.0518,35.1255,35.0426,35.1163,35965.0
2020-05-12 12:40:00,38.11,38.12,38.08,38.09,77658.0,35.1071,35.1163,35.0794,35.0886,77658.0
2020-05-12 12:50:00,38.08,38.12,38.05,38.12,25519.0,35.0794,35.1163,35.0518,35.1163,25519.0
2020-05-12 13:00:00,38.12,38.13,37.99,38.01,34151.0,35.1163,35.1255,34.9965,35.0149,34151.0
2020-05-12 13:10:00,38.0,38.0,37.83,37.83,80806.0,35.0057,35.0057,34.8491,34.8491,80806.0
2020-05-12 13:20:00,37.83,37.83,37.67,37.73,94724.0,34.8491,34.8491,34.7017,34.757,94724.0
2020-05-12 13:30:00,37.72,37.85,37.71,37.81,48762.0,34.7478,34.8675,34.7386,34.8307,48762.0
2020-05-12 13:40:00,37.8,37.91,37.77,37.89,48018.0,34.8215,34.9228,34.7939,34.9044,48018.0
2020-05-12 13:50:00,37.89,38.0,37.88,38.0,82564.0,34.9044,35.0057,34.8952,35.0057,82564.0
2020-05-12 14:00:00,38.0,38.01,37.83,37.84,43977.0,35.0057,35.0149,34.8491,34.8583,43977.0
2020-05-12 14:10:00,37.81,37.83,37.7,37.74,123385.0,34.8307,34.8491,34.7294,34.7662,123385.0
2020-05-12 14:20:00,37.74,37.79,37.73,37.75,92638.0,34.7662,34.8123,34.757,34.7754,92638.0
2020-05-12 14:30:00,37.75,37.8,37.69,37.79,81241.0,34.7754,34.8215,34.7202,34.8123,81241.0
2020-05-12 14:40:00,37.78,37.79,37.66,37.74,157704.0,34.8031,34.8123,34.6925,34.7662,157704.0
2020-05-12 14:50:00,37.75,37.79,37.7,37.77,190787.0,34.7754,34.8123,34.7294,34.7939,190787.0
2020-05-12 15:00:00,37.76,37.84,37.75,37.8,68114.0,34.7846,34.8583,34.7754,34.8215,68114.0
2020-05-12 15:10:00,37.8,37.8,37.6,37.62,134549.0,34.8215,34.8215,34.6372,34.6557,134549.0
2020-05-12 15:20:00,37.62,37.64,37.47,37.47,87181.0,34.6557,34.6741,34.5175,34.5175,87181.0
2020-05-12 15:30:00,37.47,37.51,37.26,37.29,709573.0,34.5175,34.5543,34.324,34.3517,709573.0
2020-05-12 15:40:00,37.3,37.3,37.12,37.12,309625.0,34.3609,34.3609,34.1951,34.1951,309625.0
2020-05-12 15:50:00,37.1,37.12,36.96,36.96,460627.0,34.1766,34.1951,34.0477,34.0477,460627.0
2020-05-13 09:30:00,36.91,37.03,36.35,36.63,97244.0,34.0016,34.1122,33.4857,33.7437,97244.0
2020-05-13 09:40:00,36.62,36.93,36.61,36.91,168186.0,33.7345,34.02,33.7253,34.0016,168186.0
2020-05-13 09:50:00,36.9,36.9,36.7,36.79,99311.0,33.9924,33.9924,33.8082,33.8911,99311.0
2020-05-13 10:00:00,36.78,37.01,36.78,36.89,71844.0,33.8819,34.0937,33.8819,33.9832,71844.0
2020-05-13 10:10:00,36.89,36.96,36.83,36.85,103373.0,33.9832,34.0477,33.9279,33.9463,103373.0
2020-05-13 10:20:00,36.84,36.96,36.68,36.94,108361.0,33.9371,34.0477,33.7897,34.0293,108361.0
2020-05-13 10:30:00,36.95,37.11,36.85,36.88,54306.0,34.0385,34.1859,33.9463,33.974,54306.0
2020-05-13 10:40:00,36.89,36.94,36.7,36.71,58196.0,33.9832,34.0293,33.8082,33.8174,58196.0
2020-05-13 10:50:00,36.71,36.8,36.49,36.52,60006.0,33.8174,33.9003,33.6147,33.6423,60006.0
2020-05-13 11:00:00,36.52,36.57,36.45,36.54,228369.0,33.6423,33.6884,33.5779,33.6608,228369.0
2020-05-13 11:10:00,36.54,36.66,36.46,36.46,127234.0,33.6608,33.7713,33.5871,33.5871,127234.0
2020-05-13 11:20:00,36.44,36.46,36.21,36.34,305548.0,33.5686,33.5871,33.3568,33.4765,305548.0
2020-05-13 11:30:00,36.34,36.39,36.12,36.16,115637.0,33.4765,33.5226,33.2739,33.3107,115637.0
2020-05-13 11:40:00,36.16,36.17,35.94,35.95,131177.0,33.3107,33.3199,33.108,33.1173,131177.0
2020-05-13 11:50:00,35.97,36.07,35.89,35.97,261998.0,33.1357,33.2278,33.062,33.1357,261998.0
2020-05-13 12:00:00,35.97,36.11,35.67,35.67,148844.0,33.1357,33.2647,32.8593,32.8593,148844.0
2020-05-13 12:10:00,35.67,35.69,35.38,35.41,162714.0,32.8593,32.8777,32.5922,32.6198,162714.0
2020-05-13 12:20:00,35.41,35.69,35.41,35.67,380174.0,32.6198,32.8777,32.6198,32.8593,380174.0
2020-05-13 12:30:00,35.67,35.92,35.67,35.91,712328.0,32.8593,33.0896,32.8593,33.0804,712328.0
2020-05-13 12:40:00,35.9,35.94,35.81,35.92,117343.0,33.0712,33.108,32.9883,33.0896,117343.0
2020-05-13 12:50:00,35.92,35.98,35.85,35.97,88310.0,33.0896,33.1449,33.0251,33.1357,88310.0
2020-05-13 13:00:00,35.98,36.0,35.77,35.88,65476.0,33.1449,33.1633,32.9514,33.0528,65476.0
2020-05-13 13:10:00,35.88,36.13,35.88,36.13,79305.0,33.0528,33.2831,33.0528,33.2831,79305.0
2020-05-13 13:20:00,36.13,36.15,35.99,36.05,79790.0,33.2831,33.3015,33.1541,33.2094,79790.0
2020-05-13 13:30:00,36.04,36.07,35.94,36.01,95398.0,33.2002,33.2278,33.108,33.1725,95398.0
2020-05-13 13:40:00,36.02,36.04,35.95,36.0,37681.0,33.1817,33.2002,33.1173,33.1633,37681.0
2020-05-13 13:50:00,36.01,36.01,35.83,35.84,277886.0,33.1725,33.1725,33.0067,33.0159,277886.0
2020-05-13 14:00:00,35.83,35.88,35.73,35.87,110075.0,33.0067,33.0528,32.9146,33.0436,110075.0
2020-05-13 14:10:00,35.88,36.04,35.85,35.93,358241.0,33.0528,33.2002,33.0251,33.0988,358241.0
2020-05-13 14:20:00,35.94,36.04,35.87,35.91,303107.0,33.108,33.2002,33.0436,33.0804,303107.0
2020-05-13 14:30:00,35.9,35.95,35.84,35.88,51985.0,33.0712,33.1173,33.0159,33.0528,51985.0
2020-05-13 14:40:00,35.88,35.88,35.76,35.82,78546.0,33.0528,33.0528,32.9422,32.9975,78546.0
2020-05-13 14:50:00,35.83,35.83,35.69,35.69,85289.0,33.0067,33.0067,32.8777,32.8777,85289.0
2020-05-13 15:00:00,35.69,35.89,35.69,35.77,137935.0,32.8777,33.062,32.8777,32.9514,137935.0
2020-05-13 15:10:00,35.77,35.81,35.69,35.73,80259.0,32.9514,32.9883,32.8777,32.9146,80259.0
2020-05-13 15:20:00,35.74,35.77,35.55,35.68,219409.0,32.9238,32.9514,32.7488,32.8685,219409.0
2020-05-13 15:30:00,35.68,35.84,35.64,35.77,134450.0,32.8685,33.0159,32.8317,32.9514,134450.0
2020-05-13 15:40:00,35.79,35.92,35.76,35.9,142162.0,32.9699,33.0896,32.9422,33.0712,142162.0
2020-05-13 15:50:00,35.89,36.08,35.89,36.01,303851.0,33.062,33.237,33.062,33.1725,303851.0
2020-05-14 09:30:00,35.46,35.52,35.26,35.31,201774.0,32.6659,32.7211,32.4816,32.5277,201774.0
2020-05-14 09:40:00,35.31,35.32,35.01,35.01,178205.0,32.5277,32.5369,32.2513,32.2513,178205.0
2020-05-14 09:50:00,35.02,35.07,34.81,34.83,101526.0,32.2605,32.3066,32.0671,32.0855,101526.0
2020-05-14 10:00:00,34.83,35.08,34.69,35.08,188874.0,32.0855,32.3158,31.9565,32.3158,188874.0
2020-05-14 10:10:00,35.09,35.17,35.01,35.12,229700.0,32.325,32.3987,32.2513,32.3527,229700.0
2020-05-14 10:20:00,35.12,35.2,35.01,35.02,145503.0,32.3527,32.4264,32.2513,32.2605,145503.0
2020-05-14 10:30:00,35.01,35.6,35.01,35.6,263485.0,32.2513,32.7948,32.2513,32.7948,263485.0
2020-05-14 10:40:00,35.6,35.82,35.4,35.82,202532.0,32.7948,32.9975,32.6106,32.9975,202532.0
2020-05-14 10:50:00,35.82,36.11,35.78,35.87,506883.0,32.9975,33.2647,32.9607,33.0436,506883.0
2020-05-14 11:00:00,35.87,36.25,35.87,36.07,142771.0,33.0436,33.3936,33.0436,33.2278,142771.0
2020-05-14 11:10:00,36.09,36.21,35.99,36.11,97390.0,33.2462,33.3568,33.1541,33.2647,97390.0
2020-05-14 11:20:00,36.11,36.11,35.6,35.68,213834.0,33.2647,33.2647,32.7948,32.8685,213834.0
2020-05-14 11:30:00,35.69,35.82,35.53,35.54,152131.0,32.8777,32.9975,32.7304,32.7396,152131.0
2020-05-14 11:40:00,35.53,35.58,35.41,35.53,111921.0,32.7304,32.7764,32.6198,32.7304,111921.0
2020-05-14 11:50:00,35.51,35.73,35.48,35.57,95342.0,32.7119,32.9146,32.6843,32.7672,95342.0
2020-05-14 12:00:00,35.57,35.66,35.53,35.61,110171.0,32.7672,32.8501,32.7304,32.8041,110171.0
2020-05-14 12:10:00,35.6,35.75,35.59,35.64,53936.0,32.7948,32.933,32.7856,32.8317,53936.0
2020-05-14 12:20:00,35.65,35.83,35.64,35.71,43313.0,32.8409,33.0067,32.8317,32.8962,43313.0
2020-05-14 12:30:00,35.71,35.8,35.69,35.71,79196.0,32.8962,32.9791,32.8777,32.8962,79196.0
2020-05-14 12:40:00,35.72,35.72,35.57,35.6,30486.0,32.9054,32.9054,32.7672,32.7948,30486.0
2020-05-14 12:50:00,35.62,35.94,35.58,35.92,177452.0,32.8133,33.108,32.7764,33.0896,177452.0
2020-05-14 13:00:00,35.94,35.95,35.74,35.79,36990.0,33.108,33.1173,32.9238,32.9699,36990.0
2020-05-14 13:10:00,35.79,35.88,35.79,35.88,43816.0,32.9699,33.0528,32.9699,33.0528,43816.0
2020-05-14 13:20:00,35.89,36.12,35.89,36.11,87433.0,33.062,33.2739,33.062,33.2647,87433.0
2020-05-14 13:30:00,36.11,36.2,35.99,36.02,88537.0,33.2647,33.3476,33.1541,33.1817,88537.0
2020-05-14 13:40:00,36.03,36.03,35.91,35.96,83323.0,33.191,33.191,33.0804,33.1265,83323.0
2020-05-14 13:50:00,35.96,35.96,35.8,35.81,111306.0,33.1265,33.1265,32.9791,32.9883,111306.0
2020-05-14 14:00:00,35.81,35.81,35.64,35.73,86631.0,32.9883,32.9883,32.8317,32.9146,86631.0
2020-05-14 14:10:00,35.73,35.8,35.69,35.77,38909.0,32.9146,32.9791,32.8777,32.9514,38909.0
2020-05-14 14:20:00,35.77,35.86,35.76,35.86,93814.0,32.9514,33.0344,32.9422,33.0344,93814.0
2020-05-14 14:30:00,35.86,35.89,35.68,35.69,82167.0,33.0344,33.062,32.8685,32.8777,82167.0
2020-05-14 14:40:00,35.71,35.76,35.62,35.69,71369.0,32.8962,32.9422,32.8133,32.8777,71369.0
2020-05-14 14:50:00,35.68,35.88,35.65,35.83,36258.0,32.8685,33.0528,32.8409,33.0067,36258.0
2020-05-14 15:00:00,35.84,36.01,35.8,36.0,59133.0,33.0159,33.1725,32.9791,33.1633,59133.0
2020-05-14 15:10:00,36.0,36.04,35.91,35.97,76941.0,33.1633,33.2002,33.0804,33.1357,76941.0
2020-05-14 15:20:00,35.97,36.11,35.94,36.08,127647.0,33.1357,33.2647,33.108,33.237,127647.0
2020-05-14 15:30:00,36.09,36.12,35.89,35.97,131532.0,33.2462,33.2739,33.062,33.1357,131532.0
2020-05-14 15:40:00,35.97,36.19,35.92,36.18,166625.0,33.1357,33.3383,33.0896,33.3291,166625.0
2020-05-14 15:50:00,36.18,36.27,36.16,36.22,327169.0,33.3291,33.412,33.3107,33.366,327169.0
2020-05-15 09:30:00,35.91,36.12,35.71,36.09,51920.0,33.0804,33.2739,32.8962,33.2462,51920.0
2020-05-15 09:40:00,36.08,36.21,35.98,36.19,69031.0,33.237,33.3568,33.1449,33.3383,69031.0
2020-05-15 09:50:00,36.18,36.37,36.18,36.33,135320.0,33.3291,33.5042,33.3291,33.4673,135320.0
2020-05-15 10:00:00,36.31,36.36,36.14,36.36,194684.0,33.4489,33.495,33.2923,33.495,194684.0
2020-05-15 10:10:00,36.37,36.65,36.34,36.53,181881.0,33.5042,33.7621,33.4765,33.6516,181881.0
2020-05-15 10:20:00,36.53,36.71,36.47,36.7,190603.0,33.6516,33.8174,33.5963,33.8082,190603.0
2020-05-15 10:30:00,36.7,36.83,36.56,36.72,424065.0,33.8082,33.9279,33.6792,33.8266,424065.0
2020-05-15 10:40:00,36.73,36.78,36.65,36.73,206941.0,33.8358,33.8819,33.7621,33.8358,206941.0
2020-05-15 10:50:00,36.74,36.75,36.51,36.58,93439.0,33.845,33.8542,33.6331,33.6976,93439.0
2020-05-15 11:00:00,36.58,36.58,36.41,36.52,310729.0,33.6976,33.6976,33.541,33.6423,310729.0
2020-05-15 11:10:00,36.51,36.55,36.42,36.48,274090.0,33.6331,33.67,33.5502,33.6055,274090.0
2020-05-15 11:20:00,36.49,36.67,36.47,36.56,272629.0,33.6147,33.7805,33.5963,33.6792,272629.0
2020-05-15 11:30:00,36.55,36.61,36.45,36.49,66981.0,33.67,33.7253,33.5779,33.6147,66981.0
2020-05-15 11:40:00,36.5,36.54,36.41,36.44,73565.0,33.6239,33.6608,33.541,33.5686,73565.0
2020-05-15 11:50:00,36.44,36.57,36.43,36.52,64941.0,33.5686,33.6884,33.5594,33.6423,64941.0
2020-05-15 12:00:00,36.52,36.68,36.5,36.68,84228.0,33.6423,33.7897,33.6239,33.7897,84228.0
2020-05-15 12:10:00,36.68,36.69,36.59,36.66,50375.0,33.7897,33.799,33.7068,33.7713,50375.0
2020-05-15 12:20:00,36.66,36.77,36.65,36.7,63138.0,33.7713,33.8726,33.7621,33.8082,63138.0
2020-05-15 12:30:00,36.69,36.79,36.67,36.79,42627.0,33.799,33.8911,33.7805,33.8911,42627.0
2020-05-15 12:40:00,36.79,36.87,36.71,36.75,80216.0,33.8911,33.9648,33.8174,33.8542,80216.0
2020-05-15 12:50:00,36.75,36.85,36.74,36.85,27355.0,33.8542,33.9463,33.845,33.9463,27355.0
2020-05-15 13:00:00,36.86,36.99,36.85,36.9,47790.0,33.9556,34.0753,33.9463,33.9924,47790.0
2020-05-15 13:10:00,36.92,37.04,36.92,36.97,28098.0,34.0108,34.1214,34.0108,34.0569,28098.0
2020-05-15 13:20:00,36.96,36.98,36.92,36.95,53970.0,34.0477,34.0661,34.0108,34.0385,53970.0
2020-05-15 13:30:00,36.95,37.01,36.89,37.0,123968.0,34.0385,34.0937,33.9832,34.0845,123968.0
2020-05-15 13:40:00,37.0,37.06,36.88,36.92,175468.0,34.0845,34.1398,33.974,34.0108,175468.0
2020-05-15 13:50:00,36.92,37.08,36.9,37.06,177450.0,34.0108,34.1582,33.9924,34.1398,177450.0
2020-05-15 14:00:00,37.05,37.21,37.05,37.08,213481.0,34.1306,34.278,34.1306,34.1582,213481.0
2020-05-15 14:10:00,37.08,37.11,37.03,37.04,115061.0,34.1582,34.1859,34.1122,34.1214,115061.0
2020-05-15 14:20:00,37.04,37.11,37.01,37.1,112805.0,34.1214,34.1859,34.0937,34.1766,112805.0
2020-05-15 14:30:00,37.1,37.1,36.82,36.86,110511.0,34.1766,34.1766,33.9187,33.9556,110511.0
2020-05-15 14:40:00,36.87,36.9,36.83,36.85,134133.0,33.9648,33.9924,33.9279,33.9463,134133.0
2020-05-15 14:50:00,36.85,36.93,36.81,36.83,125475.0,33.9463,34.02,33.9095,33.9279,125475.0
2020-05-15 15:00:00,36.84,36.97,36.81,36.92,169675.0,33.9371,34.0569,33.9095,34.0108,169675.0
2020-05-15 15:10:00,36.91,36.99,36.87,36.96,91504.0,34.0016,34.0753,33.9648,34.0477,91504.0
2020-05-15 15:20:00,36.97,37.05,36.95,37.01,101197.0,34.0569,34.1306,34.0385,34.0937,101197.0
2020-05-15 15:30:00,37.01,37.04,36.86,36.9,163443.0,34.0937,34.1214,33.9556,33.9924,163443.0
2020-05-15 15:40:00,36.91,37.0,36.86,36.96,136531.0,34.0016,34.0845,33.9556,34.0477,136531.0
2020-05-15 15:50:00,36.96,37.0,36.88,36.98,397477.0,34.0477,34.0845,33.974,34.0661,397477.0
2020-05-18 09:30:00,38.45,38.8,38.21,38.75,297993.0,35.4203,35.7427,35.1992,35.6966,297993.0
2020-05-18 09:40:00,38.76,38.82,38.55,38.61,339819.0,35.7058,35.7611,35.5124,35.5677,339819.0
2020-05-18 09:50:00,38.62,38.7,38.38,38.5,126907.0,35.5769,35.6506,35.3558,35.4663,126907.0
2020-05-18 10:00:00,38.53,38.59,38.39,38.47,125503.0,35.494,35.5492,35.365,35.4387,125503.0
2020-05-18 10:10:00,38.48,38.49,38.2,38.3,74244.0,35.4479,35.4571,35.19,35.2821,74244.0
2020-05-18 10:20:00,38.3,38.36,38.21,38.28,211896.0,35.2821,35.3374,35.1992,35.2637,211896.0
2020-05-18 10:30:00,38.29,38.47,38.26,38.45,160315.0,35.2729,35.4387,35.2452,35.4203,160315.0
2020-05-18 10:40:00,38.45,38.67,38.44,38.65,286292.0,35.4203,35.6229,35.4111,35.6045,286292.0
2020-05-18 10:50:00,38.64,38.72,38.49,38.49,216034.0,35.5953,35.669,35.4571,35.4571,216034.0
2020-05-18 11:00:00,38.5,38.68,38.48,38.67,102542.0,35.4663,35.6321,35.4479,35.6229,102542.0
2020-05-18 11:10:00,38.67,38.74,38.57,38.73,151824.0,35.6229,35.6874,35.5308,35.6782,151824.0
2020-05-18 11:20:00,38.74,38.8,38.65,38.67,152224.0,35.6874,35.7427,35.6045,35.6229,152224.0
2020-05-18 11:30:00,38.68,38.68,38.45,38.49,66085.0,35.6321,35.6321,35.4203,35.4571,66085.0
2020-05-18 11:40:00,38.48,38.55,38.4,38.41,57110.0,35.4479,35.5124,35.3742,35.3834,57110.0
2020-05-18 11:50:00,38.41,38.51,38.4,38.47,96977.0,35.3834,35.4755,35.3742,35.4387,96977.0
2020-05-18 12:00:00,38.47,38.53,38.44,38.52,88698.0,35.4387,35.494,35.4111,35.4848,88698.0
2020-05-18 12:10:00,38.52,38.53,38.33,38.33,33572.0,35.4848,35.494,35.3097,35.3097,33572.0
2020-05-18 12:20:00,38.33,38.46,38.32,38.43,62433.0,35.3097,35.4295,35.3005,35.4018,62433.0
2020-05-18 12:30:00,38.43,38.48,38.38,38.42,80510.0,35.4018,35.4479,35.3558,35.3926,80510.0
2020-05-18 12:40:00,38.42,38.43,38.31,38.35,30776.0,35.3926,35.4018,35.2913,35.3281,30776.0
2020-05-18 12:50:00,38.36,38.46,38.36,38.44,96602.0,35.3374,35.4295,35.3374,35.4111,96602.0
2020-05-18 13:00:00,38.44,38.53,38.43,38.49,76921.0,35.4111,35.494,35.4018,35.4571,76921.0
2020-05-18 13:10:00,38.49,38.54,38.49,38.54,34761.0,35.4571,35.5032,35.4571,35.5032,34761.0
2020-05-18 13:20:00,38.55,38.55,38.46,38.53,31144.0,35.5124,35.5124,35.4295,35.494,31144.0
2020-05-18 13:30:00,38.53,38.54,38.46,38.54,128783.0,35.494,35.5032,35.4295,35.5032,128783.0
2020-05-18 13:40:00,38.55,38.56,38.48,38.52,69693.0,35.5124,35.5216,35.4479,35.4848,69693.0
2020-05-18 13:50:00,38.52,38.53,38.47,38.5,40649.0,35.4848,35.494,35.4387,35.4663,40649.0
2020-05-18 14:00:00,38.49,38.51,38.37,38.39,62031.0,35.4571,35.4755,35.3466,35.365,62031.0
2020-05-18 14:10:00,38.39,38.41,38.31,38.33,127005.0,35.365,35.3834,35.2913,35.3097,127005.0
2020-05-18 14:20:00,38.33,38.42,38.3,38.4,99207.0,35.3097,35.3926,35.2821,35.3742,99207.0
2020-05-18 14:30:00,38.4,38.45,38.38,38.41,125237.0,35.3742,35.4203,35.3558,35.3834,125237.0
2020-05-18 14:40:00,38.4,38.45,38.36,38.37,117821.0,35.3742,35.4203,35.3374,35.3466,117821.0
2020-05-18 14:50:00,38.35,38.43,38.31,38.38,101597.0,35.3281,35.4018,35.2913,35.3558,101597.0
2020-05-18 15:00:00,38.39,38.48,38.38,38.45,141794.0,35.365,35.4479,35.3558,35.4203,141794.0
2020-05-18 15:10:00,38.45,38.49,38.4,38.49,167426.0,35.4203,35.4571,35.3742,35.4571,167426.0
2020-05-18 15:20:00,38.49,38.58,38.44,38.57,198425.0,35.4571,35.54,35.4111,35.5308,198425.0
2020-05-18 15:30:00,38.56,38.69,38.56,38.65,279778.0,35.5216,35.6414,35.5216,35.6045,279778.0
2020-05-18 15:40:00,38.66,38.76,38.64,38.73,418833.0,35.6137,35.7058,35.5953,35.6782,418833.0
2020-05-18 15:50:00,38.74,38.77,38.57,38.58,517425.0,35.6874,35.7151,35.5308,35.54,517425.0
2020-05-19 09:30:00,38.6,38.7,38.23,38.32,77182.0,35.5584,35.6506,35.2176,35.3005,77182.0
2020-05-19 09:40:00,38.33,38.33,37.95,37.98,141436.0,35.3097,35.3097,34.9597,34.9873,141436.0
2020-05-19 09:50:00,37.98,38.33,37.96,38.33,68985.0,34.9873,35.3097,34.9689,35.3097,68985.0
2020-05-19 10:00:00,38.34,38.52,38.19,38.48,121448.0,35.3189,35.4848,35.1808,35.4479,121448.0
2020-05-19 10:10:00,38.48,38.52,38.28,38.32,159027.0,35.4479,35.4848,35.2637,35.3005,159027.0
2020-05-19 10:20:00,38.33,38.48,38.31,38.41,70179.0,35.3097,35.4479,35.2913,35.3834,70179.0
2020-05-19 10:30:00,38.4,38.5,38.37,38.4,108043.0,35.3742,35.4663,35.3466,35.3742,108043.0
2020-05-19 10:40:00,38.4,38.51,38.29,38.51,81685.0,35.3742,35.4755,35.2729,35.4755,81685.0
2020-05-19 10:50:00,38.51,38.63,38.51,38.59,64030.0,35.4755,35.5861,35.4755,35.5492,64030.0
2020-05-19 11:00:00,38.58,38.74,38.55,38.71,77461.0,35.54,35.6874,35.5124,35.6598,77461.0
2020-05-19 11:10:00,38.71,38.82,38.65,38.82,61533.0,35.6598,35.7611,35.6045,35.7611,61533.0
2020-05-19 11:20:00,38.83,38.92,38.8,38.85,49412.0,35.7703,35.8532,35.7427,35.7887,49412.0
2020-05-19 11:30:00,38.85,38.93,38.8,38.81,140099.0,35.7887,35.8624,35.7427,35.7519,140099.0
2020-05-19 11:40:00,38.81,38.91,38.8,38.82,78192.0,35.7519,35.844,35.7427,35.7611,78192.0
2020-05-19 11:50:00,38.82,38.85,38.73,38.77,70843.0,35.7611,35.7887,35.6782,35.7151,70843.0
2020-05-19 12:00:00,38.77,38.86,38.74,38.85,31953.0,35.7151,35.798,35.6874,35.7887,31953.0
2020-05-19 12:10:00,38.86,38.89,38.73,38.77,70398.0,35.798,35.8256,35.6782,35.7151,70398.0
2020-05-19 12:20:00,38.77,38.82,38.73,38.73,45132.0,35.7151,35.7611,35.6782,35.6782,45132.0
2020-05-19 12:30:00,38.73,38.76,38.62,38.62,56745.0,35.6782,35.7058,35.5769,35.5769,56745.0
2020-05-19 12:40:00,38.63,38.74,38.62,38.7,33422.0,35.5861,35.6874,35.5769,35.6506,33422.0
2020-05-19 12:50:00,38.7,38.76,38.67,38.73,44108.0,35.6506,35.7058,35.6229,35.6782,44108.0
2020-05-19 13:00:00,38.74,38.78,38.71,38.76,48046.0,35.6874,35.7243,35.6598,35.7058,48046.0
2020-05-19 13:10:00,38.75,38.78,38.72,38.76,54440.0,35.6966,35.7243,35.669,35.7058,54440.0
2020-05-19 13:20:00,38.75,38.76,38.7,38.74,53004.0,35.6966,35.7058,35.6506,35.6874,53004.0
2020-05-19 13:30:00,38.73,38.8,38.72,38.8,68354.0,35.6782,35.7427,35.669,35.7427,68354.0
2020-05-19 13:40:00,38.8,38.83,38.76,38.79,53138.0,35.7427,35.7703,35.7058,35.7335,53138.0
2020-05-19 13:50:00,38.79,38.83,38.75,38.82,38865.0,35.7335,35.7703,35.6966,35.7611,38865.0
2020-05-19 14:00:00,38.82,38.9,38.73,38.88,47245.0,35.7611,35.8348,35.6782,35.8164,47245.0
2020-05-19 14:10:00,38.88,38.94,38.86,38.91,46843.0,35.8164,35.8717,35.798,35.844,46843.0
2020-05-19 14:20:00,38.92,38.94,38.89,38.9,38074.0,35.8532,35.8717,35.8256,35.8348,38074.0
2020-05-19 14:30:00,38.89,38.96,38.89,38.94,56667.0,35.8256,35.8901,35.8256,35.8717,56667.0
2020-05-19 14:40:00,38.93,38.96,38.9,38.95,102840.0,35.8624,35.8901,35.8348,35.8809,102840.0
2020-05-19 14:50:00,38.94,38.95,38.44,38.5,247906.0,35.8717,35.8809,35.4111,35.4663,247906.0
2020-05-19 15:00:00,38.49,38.72,38.44,38.7,263591.0,35.4571,35.669,35.4111,35.6506,263591.0
2020-05-19 15:10:00,38.69,38.83,38.65,38.65,63956.0,35.6414,35.7703,35.6045,35.6045,63956.0
2020-05-19 15:20:00,38.65,38.68,38.5,38.57,123936.0,35.6045,35.6321,35.4663,35.5308,123936.0
2020-05-19 15:30:00,38.57,38.57,38.35,38.41,152352.0,35.5308,35.5308,35.3281,35.3834,152352.0
2020-05-19 15:40:00,38.41,38.44,38.28,38.28,289930.0,35.3834,35.4111,35.2637,35.2637,289930.0
2020-05-19 15:50:00,38.28,38.3,38.04,38.06,472896.0,35.2637,35.2821,35.0426,35.061,472896.0
2020-05-20 09:30:00,38.8,38.82,38.49,38.75,55057.0,35.7427,35.7611,35.4571,35.6966,55057.0
2020-05-20 09:40:00,38.74,38.83,38.65,38.8,159227.0,35.6874,35.7703,35.6045,35.7427,159227.0
2020-05-20 09:50:00,38.81,38.86,38.61,38.68,145984.0,35.7519,35.798,35.5677,35.6321,145984.0
2020-05-20 10:00:00,38.7,38.73,38.59,38.62,108238.0,35.6506,35.6782,35.5492,35.5769,108238.0
2020-05-20 10:10:00,38.64,38.66,38.46,38.49,44155.0,35.5953,35.6137,35.4295,35.4571,44155.0
2020-05-20 10:20:00,38.51,38.57,38.37,38.42,75491.0,35.4755,35.5308,35.3466,35.3926,75491.0
2020-05-20 10:30:00,38.42,38.62,38.39,38.57,210478.0,35.3926,35.5769,35.365,35.5308,210478.0
2020-05-20 10:40:00,38.57,38.68,38.55,38.61,138229.0,35.5308,35.6321,35.5124,35.5677,138229.0
2020-05-20 10:50:00,38.6,38.64,38.5,38.54,71745.0,35.5584,35.5953,35.4663,35.5032,71745.0
2020-05-20 11:00:00,38.54,38.54,38.31,38.41,112395.0,35.5032,35.5032,35.2913,35.3834,112395.0
2020-05-20 11:10:00,38.41,38.52,38.35,38.5,49801.0,35.3834,35.4848,35.3281,35.4663,49801.0
2020-05-20 11:20:00,38.5,38.57,38.46,38.52,131700.0,35.4663,35.5308,35.4295,35.4848,131700.0
2020-05-20 11:30:00,38.53,38.54,38.44,38.47,72706.0,35.494,35.5032,35.4111,35.4387,72706.0
2020-05-20 11:40:00,38.47,38.52,38.43,38.45,87407.0,35.4387,35.4848,35.4018,35.4203,87407.0
2020-05-20 11:50:00,38.45,38.52,38.45,38.46,41463.0,35.4203,35.4848,35.4203,35.4295,41463.0
2020-05-20 12:00:00,38.47,38.51,38.38,38.38,79015.0,35.4387,35.4755,35.3558,35.3558,79015.0
2020-05-20 12:10:00,38.37,38.4,38.23,38.26,93091.0,35.3466,35.3742,35.2176,35.2452,93091.0
2020-05-20 12:20:00,38.26,38.31,38.17,38.27,65609.0,35.2452,35.2913,35.1623,35.2545,65609.0
2020-05-20 12:30:00,38.28,38.28,38.18,38.2,86678.0,35.2637,35.2637,35.1715,35.19,86678.0
2020-05-20 12:40:00,38.19,38.19,38.04,38.15,91017.0,35.1808,35.1808,35.0426,35.1439,91017.0
2020-05-20 12:50:00,38.15,38.3,38.15,38.3,69121.0,35.1439,35.2821,35.1439,35.2821,69121.0
2020-05-20 13:00:00,38.3,38.32,38.12,38.13,60976.0,35.2821,35.3005,35.1163,35.1255,60976.0
2020-05-20 13:10:00,38.14,38.23,38.1,38.2,31944.0,35.1347,35.2176,35.0978,35.19,31944.0
2020-05-20 13:20:00,38.22,38.22,38.08,38.11,83562.0,35.2084,35.2084,35.0794,35.1071,83562.0
2020-05-20 13:30:00,38.11,38.13,38.03,38.12,148190.0,35.1071,35.1255,35.0334,35.1163,148190.0
2020-05-20 13:40:00,38.13,38.23,38.11,38.21,77667.0,35.1255,35.2176,35.1071,35.1992,77667.0
2020-05-20 13:50:00,38.22,38.22,38.14,38.18,44066.0,35.2084,35.2084,35.1347,35.1715,44066.0
2020-05-20 14:00:00,38.17,38.28,38.1,38.16,66411.0,35.1623,35.2637,35.0978,35.1531,66411.0
2020-05-20 14:10:00,38.15,38.23,38.13,38.15,69263.0,35.1439,35.2176,35.1255,35.1439,69263.0
2020-05-20 14:20:00,38.14,38.22,38.11,38.15,56973.0,35.1347,35.2084,35.1071,35.1439,56973.0
2020-05-20 14:30:00,38.15,38.22,38.14,38.18,46892.0,35.1439,35.2084,35.1347,35.1715,46892.0
2020-05-20 14:40:00,38.19,38.26,38.15,38.25,39697.0,35.1808,35.2452,35.1439,35.236,39697.0
2020-05-20 14:50:00,38.24,38.34,38.23,38.28,75938.0,35.2268,35.3189,35.2176,35.2637,75938.0
2020-05-20 15:00:00,38.27,38.31,38.16,38.2,53668.0,35.2545,35.2913,35.1531,35.19,53668.0
2020-05-20 15:10:00,38.2,38.22,38.09,38.15,87912.0,35.19,35.2084,35.0886,35.1439,87912.0
2020-05-20 15:20:00,38.15,38.2,38.12,38.18,99747.0,35.1439,35.19,35.1163,35.1715,99747.0
2020-05-20 15:30:00,38.19,38.25,38.14,38.23,76580.0,35.1808,35.236,35.1347,35.2176,76580.0
2020-05-20 15:40:00,38.23,38.3,38.18,38.19,244499.0,35.2176,35.2821,35.1715,35.1808,244499.0
2020-05-20 15:50:00,38.19,38.26,38.15,38.23,337155.0,35.1808,35.2452,35.1439,35.2176,337155.0
2020-05-21 09:30:00,38.33,38.74,38.33,38.74,203223.0,35.3097,35.6874,35.3097,35.6874,203223.0
2020-05-21 09:40:00,38.74,38.79,38.64,38.74,111356.0,35.6874,35.7335,35.5953,35.6874,111356.0
2020-05-21 09:50:00,38.75,38.85,38.63,38.83,281309.0,35.6966,35.7887,35.5861,35.7703,281309.0
2020-05-21 10:00:00,38.83,38.91,38.79,38.82,203051.0,35.7703,35.844,35.7335,35.7611,203051.0
2020-05-21 10:10:00,38.83,38.94,38.83,38.88,126590.0,35.7703,35.8717,35.7703,35.8164,126590.0
2020-05-21 10:20:00,38.89,38.93,38.79,38.8,140632.0,35.8256,35.8624,35.7335,35.7427,140632.0
2020-05-21 10:30:00,38.8,38.8,38.56,38.58,210176.0,35.7427,35.7427,35.5216,35.54,210176.0
2020-05-21 10:40:00,38.58,38.74,38.57,38.65,158346.0,35.54,35.6874,35.5308,35.6045,158346.0
2020-05-21 10:50:00,38.66,38.69,38.62,38.65,132922.0,35.6137,35.6414,35.5769,35.6045,132922.0
2020-05-21 11:00:00,38.63,38.63,38.39,38.41,93890.0,35.5861,35.5861,35.365,35.3834,93890.0
2020-05-21 11:10:00,38.41,38.48,38.21,38.25,74595.0,35.3834,35.4479,35.1992,35.236,74595.0
2020-05-21 11:20:00,38.25,38.34,38.18,38.34,73601.0,35.236,35.3189,35.1715,35.3189,73601.0
2020-05-21 11:30:00,38.34,38.57,38.32,38.57,45987.0,35.3189,35.5308,35.3005,35.5308,45987.0
2020-05-21 11:40:00,38.58,38.67,38.57,38.64,69166.0,35.54,35.6229,35.5308,35.5953,69166.0
2020-05-21 11:50:00,38.64,38.68,38.61,38.64,33442.0,35.5953,35.6321,35.5677,35.5953,33442.0
2020-05-21 12:00:00,38.65,38.82,38.65,38.79,64768.0,35.6045,35.7611,35.6045,35.7335,64768.0
2020-05-21 12:10:00,38.8,38.81,38.71,38.74,60596.0,35.7427,35.7519,35.6598,35.6874,60596.0
2020-05-21 12:20:00,38.75,38.87,38.73,38.8,121232.0,35.6966,35.8072,35.6782,35.7427,121232.0
2020-05-21 12:30:00,38.8,38.86,38.74,38.76,109830.0,35.7427,35.798,35.6874,35.7058,109830.0
2020-05-21 12:40:00,38.76,38.95,38.76,38.92,99306.0,35.7058,35.8809,35.7058,35.8532,99306.0
2020-05-21 12:50:00,38.92,38.95,38.85,38.88,53590.0,35.8532,35.8809,35.7887,35.8164,53590.0
2020-05-21 13:00:00,38.89,38.98,38.84,38.89,100127.0,35.8256,35.9085,35.7795,35.8256,100127.0
2020-05-21 13:10:00,38.9,38.94,38.83,38.85,87725.0,35.8348,35.8717,35.7703,35.7887,87725.0
2020-05-21 13:20:00,38.85,38.9,38.82,38.9,55325.0,35.7887,35.8348,35.7611,35.8348,55325.0
2020-05-21 13:30:00,38.9,38.91,38.81,38.86,134578.0,35.8348,35.844,35.7519,35.798,134578.0
2020-05-21 13:40:00,38.86,38.97,38.81,38.97,79029.0,35.798,35.8993,35.7519,35.8993,79029.0
2020-05-21 13:50:00,38.96,39.0,38.94,38.96,132753.0,35.8901,35.9269,35.8717,35.8901,132753.0
2020-05-21 14:00:00,38.96,39.12,38.94,39.08,115039.0,35.8901,36.0375,35.8717,36.0006,115039.0
2020-05-21 14:10:00,39.08,39.14,39.08,39.14,88083.0,36.0006,36.0559,36.0006,36.0559,88083.0
2020-05-21 14:20:00,39.14,39.23,39.12,39.23,129772.0,36.0559,36.1388,36.0375,36.1388,129772.0
2020-05-21 14:30:00,39.22,39.24,39.02,39.04,111816.0,36.1296,36.148,35.9454,35.9638,111816.0
2020-05-21 14:40:00,39.04,39.08,38.98,39.02,78999.0,35.9638,36.0006,35.9085,35.9454,78999.0
2020-05-21 14:50:00,39.01,39.13,39.0,39.06,205974.0,35.9361,36.0467,35.9269,35.9822,205974.0
2020-05-21 15:00:00,39.07,39.21,39.06,39.21,142973.0,35.9914,36.1204,35.9822,36.1204,142973.0
2020-05-21 15:10:00,39.2,39.28,39.14,39.26,222217.0,36.1112,36.1849,36.0559,36.1664,222217.0
2020-05-21 15:20:00,39.26,39.27,39.12,39.13,233880.0,36.1664,36.1757,36.0375,36.0467,233880.0
2020-05-21 15:30:00,39.12,39.15,39.05,39.1,310801.0,36.0375,36.0651,35.973,36.0191,310801.0
2020-05-21 15:40:00,39.09,39.14,39.04,39.09,185694.0,36.0098,36.0559,35.9638,36.0098,185694.0
2020-05-21 15:50:00,39.1,39.12,38.99,39.02,499631.0,36.0191,36.0375,35.9177,35.9454,499631.0
2020-05-22 09:30:00,39.02,39.14,38.92,39.05,50955.0,35.9454,36.0559,35.8532,35.973,50955.0
2020-05-22 09:40:00,39.02,39.2,38.95,39.19,77304.0,35.9454,36.1112,35.8809,36.102,77304.0
2020-05-22 09:50:00,39.17,39.22,39.02,39.07,51668.0,36.0835,36.1296,35.9454,35.9914,51668.0
2020-05-22 10:00:00,39.05,39.07,38.93,38.96,97641.0,35.973,35.9914,35.8624,35.8901,97641.0
2020-05-22 10:10:00,38.97,38.98,38.71,38.86,244794.0,35.8993,35.9085,35.6598,35.798,244794.0
2020-05-22 10:20:00,38.87,39.03,38.85,38.96,147998.0,35.8072,35.9546,35.7887,35.8901,147998.0
2020-05-22 10:30:00,38.97,39.08,38.9,39.06,71012.0,35.8993,36.0006,35.8348,35.9822,71012.0
2020-05-22 10:40:00,39.07,39.09,38.8,38.8,97747.0,35.9914,36.0098,35.7427,35.7427,97747.0
2020-05-22 10:50:00,38.78,38.87,38.73,38.83,187879.0,35.7243,35.8072,35.6782,35.7703,187879.0
2020-05-22 11:00:00,38.82,38.89,38.8,38.89,79348.0,35.7611,35.8256,35.7427,35.8256,79348.0
2020-05-22 11:10:00,38.88,38.95,38.84,38.93,63945.0,35.8164,35.8809,35.7795,35.8624,63945.0
2020-05-22 11:20:00,38.93,38.93,38.66,38.74,222259.0,35.8624,35.8624,35.6137,35.6874,222259.0
2020-05-22 11:30:00,38.74,38.85,38.68,38.82,85245.0,35.6874,35.7887,35.6321,35.7611,85245.0
2020-05-22 11:40:00,38.83,38.87,38.75,38.87,65147.0,35.7703,35.8072,35.6966,35.8072,65147.0
2020-05-22 11:50:00,38.87,38.94,38.81,38.86,64798.0,35.8072,35.8717,35.7519,35.798,64798.0
2020-05-22 12:00:00,38.86,38.88,38.79,38.83,299679.0,35.798,35.8164,35.7335,35.7703,299679.0
2020-05-22 12:10:00,38.83,38.85,38.76,38.81,126010.0,35.7703,35.7887,35.7058,35.7519,126010.0
2020-05-22 12:20:00,38.81,38.84,38.78,38.83,56054.0,35.7519,35.7795,35.7243,35.7703,56054.0
2020-05-22 12:30:00,38.84,38.92,38.84,38.85,113356.0,35.7795,35.8532,35.7795,35.7887,113356.0
2020-05-22 12:40:00,38.86,38.9,38.85,38.85,48140.0,35.798,35.8348,35.7887,35.7887,48140.0
2020-05-22 12:50:00,38.86,38.93,38.85,38.9,66166.0,35.798,35.8624,35.7887,35.8348,66166.0
2020-05-22 13:00:00,38.9,38.96,38.9,38.91,80445.0,35.8348,35.8901,35.8348,35.844,80445.0
2020-05-22 13:10:00,38.91,38.93,38.87,38.92,49422.0,35.844,35.8624,35.8072,35.8532,49422.0
2020-05-22 13:20:00,38.92,39.02,38.92,38.99,69478.0,35.8532,35.9454,35.8532,35.9177,69478.0
2020-05-22 13:30:00,38.99,39.05,38.97,39.01,77738.0,35.9177,35.973,35.8993,35.9361,77738.0
2020-05-22 13:40:00,39.01,39.04,38.97,38.98,72810.0,35.9361,35.9638,35.8993,35.9085,72810.0
2020-05-22 13:50:00,38.98,39.1,38.96,39.07,49296.0,35.9085,36.0191,35.8901,35.9914,49296.0
2020-05-22 14:00:00,39.08,39.16,39.07,39.16,67465.0,36.0006,36.0743,35.9914,36.0743,67465.0
2020-05-22 14:10:00,39.16,39.17,39.1,39.11,63103.0,36.0743,36.0835,36.0191,36.0283,63103.0
2020-05-22 14:20:00,39.11,39.12,39.07,39.1,62856.0,36.0283,36.0375,35.9914,36.0191,62856.0
2020-05-22 14:30:00,39.1,39.12,39.05,39.12,198463.0,36.0191,36.0375,35.973,36.0375,198463.0
2020-05-22 14:40:00,39.11,39.11,39.02,39.04,109663.0,36.0283,36.0283,35.9454,35.9638,109663.0
2020-05-22 14:50:00,39.04,39.11,39.0,39.11,60698.0,35.9638,36.0283,35.9269,36.0283,60698.0
2020-05-22 15:00:00,39.1,39.14,39.06,39.13,39973.0,36.0191,36.0559,35.9822,36.0467,39973.0
2020-05-22 15:10:00,39.13,39.14,39.06,39.06,41285.0,36.0467,36.0559,35.9822,35.9822,41285.0
2020-05-22 15:20:00,39.06,39.07,38.96,39.02,99399.0,35.9822,35.9914,35.8901,35.9454,99399.0
2020-05-22 15:30:00,39.02,39.08,39.0,39.04,61589.0,35.9454,36.0006,35.9269,35.9638,61589.0
2020-05-22 15:40:00,39.04,39.16,38.99,39.15,182851.0,35.9638,36.0743,35.9177,36.0651,182851.0
2020-05-22 15:50:00,39.15,39.23,39.1,39.18,353241.0,36.0651,36.1388,36.0191,36.0927,353241.0
2020-05-26 09:30:00,40.34,40.58,40.27,40.35,123953.0,37.1613,37.3824,37.0969,37.1706,123953.0
2020-05-26 09:40:00,40.36,40.71,40.33,40.64,432802.0,37.1798,37.5022,37.1521,37.4377,432802.0
2020-05-26 09:50:00,40.63,40.71,40.53,40.57,501153.0,37.4285,37.5022,37.3364,37.3732,501153.0
2020-05-26 10:00:00,40.57,40.62,40.34,40.39,477448.0,37.3732,37.4193,37.1613,37.2074,477448.0
2020-05-26 10:10:00,40.39,40.55,40.34,40.54,112309.0,37.2074,37.3548,37.1613,37.3456,112309.0
2020-05-26 10:20:00,40.55,40.57,40.46,40.57,154644.0,37.3548,37.3732,37.2719,37.3732,154644.0
2020-05-26 10:30:00,40.56,40.58,40.46,40.48,75235.0,37.364,37.3824,37.2719,37.2903,75235.0
2020-05-26 10:40:00,40.47,40.52,40.42,40.48,124867.0,37.2811,37.3272,37.235,37.2903,124867.0
2020-05-26 10:50:00,40.49,40.67,40.49,40.52,157740.0,37.2995,37.4653,37.2995,37.3272,157740.0
2020-05-26 11:00:00,40.51,40.61,40.48,40.5,118677.0,37.3179,37.4101,37.2903,37.3087,118677.0
2020-05-26 11:10:00,40.5,40.64,40.47,40.63,213873.0,37.3087,37.4377,37.2811,37.4285,213873.0
2020-05-26 11:20:00,40.63,40.72,40.38,40.46,339824.0,37.4285,37.5114,37.1982,37.2719,339824.0
2020-05-26 11:30:00,40.46,40.47,40.33,40.42,197229.0,37.2719,37.2811,37.1521,37.235,197229.0
2020-05-26 11:40:00,40.43,40.48,40.28,40.39,215560.0,37.2443,37.2903,37.1061,37.2074,215560.0
2020-05-26 11:50:00,40.38,40.44,40.34,40.44,74352.0,37.1982,37.2535,37.1613,37.2535,74352.0
2020-05-26 12:00:00,40.44,40.45,40.35,40.39,71004.0,37.2535,37.2627,37.1706,37.2074,71004.0
2020-05-26 12:10:00,40.38,40.46,40.32,40.34,212319.0,37.1982,37.2719,37.1429,37.1613,212319.0
2020-05-26 12:20:00,40.33,40.42,40.25,40.39,41837.0,37.1521,37.235,37.0784,37.2074,41837.0
2020-05-26 12:30:00,40.4,40.46,40.38,40.44,49686.0,37.2166,37.2719,37.1982,37.2535,49686.0
2020-05-26 12:40:00,40.44,40.53,40.41,40.52,38458.0,37.2535,37.3364,37.2258,37.3272,38458.0
2020-05-26 12:50:00,40.52,40.58,40.51,40.58,86537.0,37.3272,37.3824,37.3179,37.3824,86537.0
2020-05-26 13:00:00,40.58,40.59,40.54,40.57,56974.0,37.3824,37.3916,37.3456,37.3732,56974.0
2020-05-26 13:10:00,40.56,40.59,40.55,40.56,49612.0,37.364,37.3916,37.3548,37.364,49612.0
2020-05-26 13:20:00,40.57,40.65,40.55,40.6,49512.0,37.3732,37.4469,37.3548,37.4009,49512.0
2020-05-26 13:30:00,40.6,40.62,40.54,40.62,61166.0,37.4009,37.4193,37.3456,37.4193,61166.0
2020-05-26 13:40:00,40.61,40.62,40.54,40.56,67863.0,37.4101,37.4193,37.3456,37.364,67863.0
2020-05-26 13:50:00,40.55,40.6,40.54,40.57,70620.0,37.3548,37.4009,37.3456,37.3732,70620.0
2020-05-26 14:00:00,40.57,40.61,40.56,40.58,74974.0,37.3732,37.4101,37.364,37.3824,74974.0
2020-05-26 14:10:00,40.58,40.6,40.52,40.56,49528.0,37.3824,37.4009,37.3272,37.364,49528.0
2020-05-26 14:20:00,40.56,40.65,40.55,40.59,67015.0,37.364,37.4469,37.3548,37.3916,67015.0
2020-05-26 14:30:00,40.59,40.59,40.5,40.52,152740.0,37.3916,37.3916,37.3087,37.3272,152740.0
2020-05-26 14:40:00,40.52,40.52,40.45,40.47,47987.0,37.3272,37.3272,37.2627,37.2811,47987.0
2020-05-26 14:50:00,40.47,40.52,40.46,40.5,67063.0,37.2811,37.3272,37.2719,37.3087,67063.0
2020-05-26 15:00:00,40.49,40.54,40.43,40.44,74311.0,37.2995,37.3456,37.2443,37.2535,74311.0
2020-05-26 15:10:00,40.44,40.51,40.44,40.48,232647.0,37.2535,37.3179,37.2535,37.2903,232647.0
2020-05-26 15:20:00,40.49,40.57,40.47,40.51,184908.0,37.2995,37.3732,37.2811,37.3179,184908.0
2020-05-26 15:30:00,40.51,40.54,40.34,40.4,212378.0,37.3179,37.3456,37.1613,37.2166,212378.0
2020-05-26 15:40:00,40.4,40.4,40.2,40.22,434991.0,37.2166,37.2166,37.0324,37.0508,434991.0
2020-05-26 15:50:00,40.22,40.31,40.21,40.29,514319.0,37.0508,37.1337,37.0416,37.1153,514319.0
2020-05-27 09:30:00,41.09,41.2,40.92,40.92,271155.0,37.8522,37.9536,37.6956,37.6956,271155.0
2020-05-27 09:40:00,40.93,41.13,40.86,40.88,271023.0,37.7049,37.8891,37.6404,37.6588,271023.0
2020-05-27 09:50:00,40.89,40.93,40.64,40.82,160495.0,37.668,37.7049,37.4377,37.6035,160495.0
2020-05-27 10:00:00,40.82,40.84,40.6,40.73,291296.0,37.6035,37.6219,37.4009,37.5206,291296.0
2020-05-27 10:10:00,40.74,41.02,40.73,41.01,102046.0,37.5298,37.7878,37.5206,37.7785,102046.0
2020-05-27 10:20:00,41.01,41.05,40.79,40.92,100405.0,37.7785,37.8154,37.5759,37.6956,100405.0
2020-05-27 10:30:00,40.92,40.92,40.44,40.44,129182.0,37.6956,37.6956,37.2535,37.2535,129182.0
2020-05-27 10:40:00,40.43,40.43,40.02,40.04,69828.0,37.2443,37.2443,36.8666,36.885,69828.0
2020-05-27 10:50:00,40.02,40.26,40.01,40.26,265612.0,36.8666,37.0876,36.8573,37.0876,265612.0
2020-05-27 11:00:00,40.26,40.53,40.15,40.49,76788.0,37.0876,37.3364,36.9863,37.2995,76788.0
2020-05-27 11:10:00,40.49,40.65,40.4,40.64,153640.0,37.2995,37.4469,37.2166,37.4377,153640.0
2020-05-27 11:20:00,40.64,40.68,40.53,40.66,105682.0,37.4377,37.4746,37.3364,37.4561,105682.0
2020-05-27 11:30:00,40.66,40.75,40.47,40.61,150944.0,37.4561,37.539,37.2811,37.4101,150944.0
2020-05-27 11:40:00,40.61,40.93,40.59,40.93,243602.0,37.4101,37.7049,37.3916,37.7049,243602.0
2020-05-27 11:50:00,40.92,40.97,40.83,40.92,44361.0,37.6956,37.7417,37.6127,37.6956,44361.0
2020-05-27 12:00:00,40.93,41.01,40.84,41.0,125314.0,37.7049,37.7785,37.6219,37.7693,125314.0
2020-05-27 12:10:00,40.99,41.04,40.91,40.98,106152.0,37.7601,37.8062,37.6864,37.7509,106152.0
2020-05-27 12:20:00,40.98,41.02,40.82,40.84,191043.0,37.7509,37.7878,37.6035,37.6219,191043.0
2020-05-27 12:30:00,40.85,40.93,40.79,40.92,85461.0,37.6312,37.7049,37.5759,37.6956,85461.0
2020-05-27 12:40:00,40.91,40.97,40.9,40.95,46970.0,37.6864,37.7417,37.6772,37.7233,46970.0
2020-05-27 12:50:00,40.96,41.06,40.93,40.99,54921.0,37.7325,37.8246,37.7049,37.7601,54921.0
2020-05-27 13:00:00,40.99,41.1,40.86,41.04,133583.0,37.7601,37.8615,37.6404,37.8062,133583.0
2020-05-27 13:10:00,41.05,41.09,40.98,41.06,75326.0,37.8154,37.8522,37.7509,37.8246,75326.0
2020-05-27 13:20:00,41.07,41.08,41.01,41.05,109384.0,37.8338,37.843,37.7785,37.8154,109384.0
2020-05-27 13:30:00,41.06,41.12,40.96,41.12,69056.0,37.8246,37.8799,37.7325,37.8799,69056.0
2020-05-27 13:40:00,41.13,41.24,41.09,41.23,248080.0,37.8891,37.9904,37.8522,37.9812,248080.0
2020-05-27 13:50:00,41.22,41.3,41.19,41.26,39614.0,37.972,38.0457,37.9444,38.0089,39614.0
2020-05-27 14:00:00,41.25,41.37,41.25,41.33,108943.0,37.9996,38.1102,37.9996,38.0733,108943.0
2020-05-27 14:10:00,41.34,41.39,41.24,41.32,160838.0,38.0825,38.1286,37.9904,38.0641,160838.0
2020-05-27 14:20:00,41.31,41.34,41.24,41.28,62918.0,38.0549,38.0825,37.9904,38.0273,62918.0
2020-05-27 14:30:00,41.28,41.29,41.22,41.29,73943.0,38.0273,38.0365,37.972,38.0365,73943.0
2020-05-27 14:40:00,41.29,41.32,41.15,41.22,104996.0,38.0365,38.0641,37.9075,37.972,104996.0
2020-05-27 14:50:00,41.22,41.31,41.21,41.29,59587.0,37.972,38.0549,37.9628,38.0365,59587.0
2020-05-27 15:00:00,41.29,41.37,41.28,41.35,50447.0,38.0365,38.1102,38.0273,38.0918,50447.0
2020-05-27 15:10:00,41.36,41.47,41.35,41.45,127425.0,38.101,38.2023,38.0918,38.1839,127425.0
2020-05-27 15:20:00,41.46,41.47,41.4,41.47,86113.0,38.1931,38.2023,38.1378,38.2023,86113.0
2020-05-27 15:30:00,41.45,41.53,41.43,41.52,117535.0,38.1839,38.2576,38.1655,38.2484,117535.0
2020-05-27 15:40:00,41.52,41.7,41.49,41.64,109861.0,38.2484,38.4142,38.2207,38.3589,109861.0
2020-05-27 15:50:00,41.65,41.7,41.63,41.68,754222.0,38.3681,38.4142,38.3497,38.3958,754222.0
2020-05-28 09:30:00,42.11,42.11,41.24,41.26,345228.0,38.7919,38.7919,37.9904,38.0089,345228.0
2020-05-28 09:40:00,41.25,41.46,41.13,41.17,505915.0,37.9996,38.1931,37.8891,37.9259,505915.0
2020-05-28 09:50:00,41.17,41.56,41.16,41.56,256361.0,37.9259,38.2852,37.9167,38.2852,256361.0
2020-05-28 10:00:00,41.56,41.68,41.41,41.62,45018.0,38.2852,38.3958,38.147,38.3405,45018.0
2020-05-28 10:10:00,41.61,41.67,41.36,41.42,188846.0,38.3313,38.3865,38.101,38.1562,188846.0
2020-05-28 10:20:00,41.42,41.52,41.36,41.42,134199.0,38.1562,38.2484,38.101,38.1562,134199.0
2020-05-28 10:30:00,41.43,41.54,41.41,41.54,143401.0,38.1655,38.2668,38.147,38.2668,143401.0
2020-05-28 10:40:00,41.55,41.8,41.53,41.78,131195.0,38.276,38.5063,38.2576,38.4879,131195.0
2020-05-28 10:50:00,41.78,41.8,41.68,41.74,160860.0,38.4879,38.5063,38.3958,38.451,160860.0
2020-05-28 11:00:00,41.74,41.84,41.67,41.71,161169.0,38.451,38.5431,38.3865,38.4234,161169.0
2020-05-28 11:10:00,41.7,41.84,41.68,41.84,78722.0,38.4142,38.5431,38.3958,38.5431,78722.0
2020-05-28 11:20:00,41.84,41.85,41.68,41.76,72390.0,38.5431,38.5524,38.3958,38.4695,72390.0
2020-05-28 11:30:00,41.76,41.8,41.65,41.73,65931.0,38.4695,38.5063,38.3681,38.4418,65931.0
2020-05-28 11:40:00,41.72,41.85,41.68,41.84,135260.0,38.4326,38.5524,38.3958,38.5431,135260.0
2020-05-28 11:50:00,41.85,42.01,41.82,42.0,271472.0,38.5524,38.6998,38.5247,38.6905,271472.0
2020-05-28 12:00:00,42.0,42.03,41.92,41.95,50098.0,38.6905,38.7182,38.6168,38.6445,50098.0
2020-05-28 12:10:00,41.95,42.0,41.85,41.87,47246.0,38.6445,38.6905,38.5524,38.5708,47246.0
2020-05-28 12:20:00,41.86,41.91,41.79,41.83,40949.0,38.5616,38.6076,38.4971,38.5339,40949.0
2020-05-28 12:30:00,41.82,41.86,41.73,41.86,116980.0,38.5247,38.5616,38.4418,38.5616,116980.0
2020-05-28 12:40:00,41.85,41.87,41.76,41.81,42749.0,38.5524,38.5708,38.4695,38.5155,42749.0
2020-05-28 12:50:00,41.81,41.85,41.71,41.74,43564.0,38.5155,38.5524,38.4234,38.451,43564.0
2020-05-28 13:00:00,41.75,41.76,41.61,41.63,218468.0,38.4602,38.4695,38.3313,38.3497,218468.0
2020-05-28 13:10:00,41.62,41.67,41.54,41.56,43837.0,38.3405,38.3865,38.2668,38.2852,43837.0
2020-05-28 13:20:00,41.56,41.63,41.55,41.62,40381.0,38.2852,38.3497,38.276,38.3405,40381.0
2020-05-28 13:30:00,41.61,41.62,41.56,41.58,32769.0,38.3313,38.3405,38.2852,38.3036,32769.0
2020-05-28 13:40:00,41.58,41.66,41.58,41.6,44974.0,38.3036,38.3773,38.3036,38.3221,44974.0
2020-05-28 13:50:00,41.6,41.65,41.54,41.57,83097.0,38.3221,38.3681,38.2668,38.2944,83097.0
2020-05-28 14:00:00,41.59,41.66,41.54,41.54,38367.0,38.3128,38.3773,38.2668,38.2668,38367.0
2020-05-28 14:10:00,41.53,41.57,41.49,41.53,28859.0,38.2576,38.2944,38.2207,38.2576,28859.0
2020-05-28 14:20:00,41.53,41.56,41.39,41.42,47908.0,38.2576,38.2852,38.1286,38.1562,47908.0
2020-05-28 14:30:00,41.42,41.45,41.31,41.32,36338.0,38.1562,38.1839,38.0549,38.0641,36338.0
2020-05-28 14:40:00,41.33,41.35,41.22,41.25,37205.0,38.0733,38.0918,37.972,37.9996,37205.0
2020-05-28 14:50:00,41.26,41.34,41.2,41.32,55299.0,38.0089,38.0825,37.9536,38.0641,55299.0
2020-05-28 15:00:00,41.33,41.38,41.32,41.35,35593.0,38.0733,38.1194,38.0641,38.0918,35593.0
2020-05-28 15:10:00,41.35,41.41,41.14,41.14,81393.0,38.0918,38.147,37.8983,37.8983,81393.0
2020-05-28 15:20:00,41.15,41.19,41.03,41.03,67755.0,37.9075,37.9444,37.797,37.797,67755.0
2020-05-28 15:30:00,41.02,41.06,40.85,40.93,161272.0,37.7878,37.8246,37.6312,37.7049,161272.0
2020-05-28 15:40:00,40.92,40.92,40.58,40.59,177036.0,37.6956,37.6956,37.3824,37.3916,177036.0
2020-05-28 15:50:00,40.59,40.78,40.53,40.74,333736.0,37.3916,37.5667,37.3364,37.5298,333736.0
2020-05-29 09:30:00,40.58,40.89,40.31,40.78,158974.0,37.3824,37.668,37.1337,37.5667,158974.0
2020-05-29 09:40:00,40.77,40.88,40.58,40.76,107198.0,37.5575,37.6588,37.3824,37.5482,107198.0
2020-05-29 09:50:00,40.75,40.78,40.56,40.65,209657.0,37.539,37.5667,37.364,37.4469,209657.0
2020-05-29 10:00:00,40.64,40.67,40.41,40.44,173093.0,37.4377,37.4653,37.2258,37.2535,173093.0
2020-05-29 10:10:00,40.45,40.84,40.41,40.82,227216.0,37.2627,37.6219,37.2258,37.6035,227216.0
2020-05-29 10:20:00,40.8,40.92,40.65,40.73,84462.0,37.5851,37.6956,37.4469,37.5206,84462.0
2020-05-29 10:30:00,40.73,40.81,40.67,40.7,82188.0,37.5206,37.5943,37.4653,37.493,82188.0
2020-05-29 10:40:00,40.69,40.71,40.49,40.53,154779.0,37.4838,37.5022,37.2995,37.3364,154779.0
2020-05-29 10:50:00,40.53,40.65,40.46,40.54,119085.0,37.3364,37.4469,37.2719,37.3456,119085.0
2020-05-29 11:00:00,40.54,40.61,40.47,40.52,100682.0,37.3456,37.4101,37.2811,37.3272,100682.0
2020-05-29 11:10:00,40.52,40.69,40.52,40.54,80050.0,37.3272,37.4838,37.3272,37.3456,80050.0
2020-05-29 11:20:00,40.54,40.6,40.5,40.54,154808.0,37.3456,37.4009,37.3087,37.3456,154808.0
2020-05-29 11:30:00,40.53,40.65,40.51,40.59,119032.0,37.3364,37.4469,37.3179,37.3916,119032.0
2020-05-29 11:40:00,40.59,40.66,40.54,40.66,67309.0,37.3916,37.4561,37.3456,37.4561,67309.0
2020-05-29 11:50:00,40.66,40.67,40.55,40.55,127773.0,37.4561,37.4653,37.3548,37.3548,127773.0
2020-05-29 12:00:00,40.55,40.6,40.45,40.46,39555.0,37.3548,37.4009,37.2627,37.2719,39555.0
2020-05-29 12:10:00,40.46,40.51,40.33,40.35,257699.0,37.2719,37.3179,37.1521,37.1706,257699.0
2020-05-29 12:20:00,40.34,40.38,40.32,40.37,634268.0,37.1613,37.1982,37.1429,37.189,634268.0
2020-05-29 12:30:00,40.36,40.51,40.31,40.5,87072.0,37.1798,37.3179,37.1337,37.3087,87072.0
2020-05-29 12:40:00,40.5,40.51,40.39,40.4,100683.0,37.3087,37.3179,37.2074,37.2166,100683.0
2020-05-29 12:50:00,40.4,40.56,40.25,40.52,148849.0,37.2166,37.364,37.0784,37.3272,148849.0
2020-05-29 13:00:00,40.52,40.55,40.46,40.5,53660.0,37.3272,37.3548,37.2719,37.3087,53660.0
2020-05-29 13:10:00,40.49,40.59,40.47,40.58,37459.0,37.2995,37.3916,37.2811,37.3824,37459.0
2020-05-29 13:20:00,40.59,40.66,40.57,40.61,72293.0,37.3916,37.4561,37.3732,37.4101,72293.0
2020-05-29 13:30:00,40.6,40.65,40.52,40.52,74760.0,37.4009,37.4469,37.3272,37.3272,74760.0
2020-05-29 13:40:00,40.52,40.55,40.47,40.48,78778.0,37.3272,37.3548,37.2811,37.2903,78778.0
2020-05-29 13:50:00,40.48,40.52,40.44,40.49,70989.0,37.2903,37.3272,37.2535,37.2995,70989.0
2020-05-29 14:00:00,40.49,40.75,40.43,40.74,261787.0,37.2995,37.539,37.2443,37.5298,261787.0
2020-05-29 14:10:00,40.75,40.77,40.6,40.7,109495.0,37.539,37.5575,37.4009,37.493,109495.0
2020-05-29 14:20:00,40.7,40.78,40.65,40.76,114642.0,37.493,37.5667,37.4469,37.5482,114642.0
2020-05-29 14:30:00,40.75,40.75,40.61,40.63,102689.0,37.539,37.539,37.4101,37.4285,102689.0
2020-05-29 14:40:00,40.63,40.69,40.53,40.54,54456.0,37.4285,37.4838,37.3364,37.3456,54456.0
2020-05-29 14:50:00,40.54,40.85,40.26,40.85,314569.0,37.3456,37.6312,37.0876,37.6312,314569.0
2020-05-29 15:00:00,40.86,41.03,40.86,40.88,107738.0,37.6404,37.797,37.6404,37.6588,107738.0
2020-05-29 15:10:00,40.87,40.92,40.7,40.78,65076.0,37.6496,37.6956,37.493,37.5667,65076.0
2020-05-29 15:20:00,40.79,40.88,40.74,40.76,87581.0,37.5759,37.6588,37.5298,37.5482,87581.0
2020-05-29 15:30:00,40.75,40.83,40.71,40.75,155072.0,37.539,37.6127,37.5022,37.539,155072.0
2020-05-29 15:40:00,40.75,40.76,40.59,40.61,711471.0,37.539,37.5482,37.3916,37.4101,711471.0
2020-05-29 15:50:00,40.61,40.87,40.6,40.83,990109.0,37.4101,37.6496,37.4009,37.6127,990109.0
2020-06-01 09:30:00,40.75,40.94,40.61,40.92,232633.0,37.539,37.7141,37.4101,37.6956,232633.0
2020-06-01 09:40:00,40.93,41.3,40.91,41.25,118536.0,37.7049,38.0457,37.6864,37.9996,118536.0
2020-06-01 09:50:00,41.26,41.29,41.06,41.09,297213.0,38.0089,38.0365,37.8246,37.8522,297213.0
2020-06-01 10:00:00,41.09,41.2,40.99,41.18,287938.0,37.8522,37.9536,37.7601,37.9352,287938.0
2020-06-01 10:10:00,41.18,41.31,41.14,41.29,268855.0,37.9352,38.0549,37.8983,38.0365,268855.0
2020-06-01 10:20:00,41.27,41.3,41.16,41.22,67708.0,38.0181,38.0457,37.9167,37.972,67708.0
2020-06-01 10:30:00,41.22,41.37,41.18,41.36,141444.0,37.972,38.1102,37.9352,38.101,141444.0
2020-06-01 10:40:00,41.36,41.42,41.26,41.31,215328.0,38.101,38.1562,38.0089,38.0549,215328.0
2020-06-01 10:50:00,41.3,41.3,41.18,41.25,101112.0,38.0457,38.0457,37.9352,37.9996,101112.0
2020-06-01 11:00:00,41.25,41.25,41.04,41.06,141557.0,37.9996,37.9996,37.8062,37.8246,141557.0
2020-06-01 11:10:00,41.07,41.27,41.01,41.24,124725.0,37.8338,38.0181,37.7785,37.9904,124725.0
2020-06-01 11:20:00,41.24,41.31,41.16,41.2,136159.0,37.9904,38.0549,37.9167,37.9536,136159.0
2020-06-01 11:30:00,41.2,41.28,41.19,41.25,113620.0,37.9536,38.0273,37.9444,37.9996,113620.0
2020-06-01 11:40:00,41.25,41.26,41.18,41.24,50132.0,37.9996,38.0089,37.9352,37.9904,50132.0
2020-06-01 11:50:00,41.23,41.24,41.17,41.18,112718.0,37.9812,37.9904,37.9259,37.9352,112718.0
2020-06-01 12:00:00,41.18,41.28,41.1,41.26,110175.0,37.9352,38.0273,37.8615,38.0089,110175.0
2020-06-01 12:10:00,41.27,41.32,41.25,41.32,70469.0,38.0181,38.0641,37.9996,38.0641,70469.0
2020-06-01 12:20:00,41.32,41.33,41.28,41.29,67716.0,38.0641,38.0733,38.0273,38.0365,67716.0
2020-06-01 12:30:00,41.29,41.4,41.29,41.39,61223.0,38.0365,38.1378,38.0365,38.1286,61223.0
2020-06-01 12:40:00,41.39,41.41,41.36,41.39,54398.0,38.1286,38.147,38.101,38.1286,54398.0
2020-06-01 12:50:00,41.4,41.4,41.32,41.4,58636.0,38.1378,38.1378,38.0641,38.1378,58636.0
2020-06-01 13:00:00,41.4,41.45,41.38,41.41,46971.0,38.1378,38.1839,38.1194,38.147,46971.0
2020-06-01 13:10:00,41.42,41.43,41.36,41.43,37668.0,38.1562,38.1655,38.101,38.1655,37668.0
2020-06-01 13:20:00,41.43,41.45,41.37,41.4,53294.0,38.1655,38.1839,38.1102,38.1378,53294.0
2020-06-01 13:30:00,41.4,41.46,41.36,41.44,45449.0,38.1378,38.1931,38.101,38.1747,45449.0
2020-06-01 13:40:00,41.43,41.46,41.39,41.4,60417.0,38.1655,38.1931,38.1286,38.1378,60417.0
2020-06-01 13:50:00,41.4,41.44,41.37,41.4,46798.0,38.1378,38.1747,38.1102,38.1378,46798.0
2020-06-01 14:00:00,41.41,41.41,41.31,41.32,93681.0,38.147,38.147,38.0549,38.0641,93681.0
2020-06-01 14:10:00,41.32,41.34,41.28,41.29,42363.0,38.0641,38.0825,38.0273,38.0365,42363.0
2020-06-01 14:20:00,41.28,41.31,41.17,41.18,88986.0,38.0273,38.0549,37.9259,37.9352,88986.0
2020-06-01 14:30:00,41.18,41.24,41.15,41.22,44053.0,37.9352,37.9904,37.9075,37.972,44053.0
2020-06-01 14:40:00,41.22,41.25,41.2,41.22,47782.0,37.972,37.9996,37.9536,37.972,47782.0
2020-06-01 14:50:00,41.23,41.23,41.13,41.18,171569.0,37.9812,37.9812,37.8891,37.9352,171569.0
2020-06-01 15:00:00,41.17,41.2,41.12,41.16,77536.0,37.9259,37.9536,37.8799,37.9167,77536.0
2020-06-01 15:10:00,41.16,41.18,41.1,41.18,35133.0,37.9167,37.9352,37.8615,37.9352,35133.0
2020-06-01 15:20:00,41.18,41.23,41.15,41.22,76730.0,37.9352,37.9812,37.9075,37.972,76730.0
2020-06-01 15:30:00,41.22,41.27,41.17,41.19,180674.0,37.972,38.0181,37.9259,37.9444,180674.0
2020-06-01 15:40:00,41.18,41.21,41.14,41.15,90879.0,37.9352,37.9628,37.8983,37.9075,90879.0
2020-06-01 15:50:00,41.14,41.21,41.08,41.09,366855.0,37.8983,37.9628,37.843,37.8522,366855.0
2020-06-02 09:30:00,41.42,41.67,41.23,41.28,208943.0,38.1562,38.3865,37.9812,38.0273,208943.0
2020-06-02 09:40:00,41.26,41.51,41.25,41.4,72376.0,38.0089,38.2392,37.9996,38.1378,72376.0
2020-06-02 09:50:00,41.4,41.64,41.37,41.62,29947.0,38.1378,38.3589,38.1102,38.3405,29947.0
2020-06-02 10:00:00,41.65,41.77,41.57,41.73,41995.0,38.3681,38.4787,38.2944,38.4418,41995.0
2020-06-02 10:10:00,41.75,41.8,41.62,41.8,20439.0,38.4602,38.5063,38.3405,38.5063,20439.0
2020-06-02 10:20:00,41.82,41.91,41.8,41.91,86162.0,38.5247,38.6076,38.5063,38.6076,86162.0
2020-06-02 10:30:00,41.92,41.92,41.76,41.79,122420.0,38.6168,38.6168,38.4695,38.4971,122420.0
2020-06-02 10:40:00,41.8,41.83,41.48,41.49,101558.0,38.5063,38.5339,38.2115,38.2207,101558.0
2020-06-02 10:50:00,41.48,41.66,41.43,41.6,86823.0,38.2115,38.3773,38.1655,38.3221,86823.0
2020-06-02 11:00:00,41.61,41.62,41.27,41.3,108474.0,38.3313,38.3405,38.0181,38.0457,108474.0
2020-06-02 11:10:00,41.31,41.57,41.3,41.54,188468.0,38.0549,38.2944,38.0457,38.2668,188468.0
2020-06-02 11:20:00,41.54,41.6,41.51,41.54,279822.0,38.2668,38.3221,38.2392,38.2668,279822.0
2020-06-02 11:30:00,41.55,41.7,41.5,41.67,150735.0,38.276,38.4142,38.2299,38.3865,150735.0
2020-06-02 11:40:00,41.68,41.79,41.66,41.78,61510.0,38.3958,38.4971,38.3773,38.4879,61510.0
2020-06-02 11:50:00,41.77,41.77,41.69,41.76,66202.0,38.4787,38.4787,38.405,38.4695,66202.0
2020-06-02 12:00:00,41.76,41.81,41.71,41.78,48766.0,38.4695,38.5155,38.4234,38.4879,48766.0
2020-06-02 12:10:00,41.79,41.82,41.77,41.8,28485.0,38.4971,38.5247,38.4787,38.5063,28485.0
2020-06-02 12:20:00,41.8,41.86,41.78,41.84,27545.0,38.5063,38.5616,38.4879,38.5431,27545.0
2020-06-02 12:30:00,41.84,41.86,41.8,41.84,46025.0,38.5431,38.5616,38.5063,38.5431,46025.0
2020-06-02 12:40:00,41.85,41.89,41.82,41.83,67197.0,38.5524,38.5892,38.5247,38.5339,67197.0
2020-06-02 12:50:00,41.82,41.89,41.8,41.88,28812.0,38.5247,38.5892,38.5063,38.58,28812.0
2020-06-02 13:00:00,41.9,42.0,41.89,41.97,179207.0,38.5984,38.6905,38.5892,38.6629,179207.0
2020-06-02 13:10:00,41.97,42.02,41.95,42.0,36162.0,38.6629,38.709,38.6445,38.6905,36162.0
2020-06-02 13:20:00,42.0,42.03,41.94,41.98,116710.0,38.6905,38.7182,38.6353,38.6721,116710.0
2020-06-02 13:30:00,41.98,42.04,41.93,42.04,43451.0,38.6721,38.7274,38.6261,38.7274,43451.0
2020-06-02 13:40:00,42.04,42.17,42.04,42.16,233512.0,38.7274,38.8471,38.7274,38.8379,233512.0
2020-06-02 13:50:00,42.16,42.16,42.05,42.13,54705.0,38.8379,38.8379,38.7366,38.8103,54705.0
2020-06-02 14:00:00,42.12,42.13,41.96,42.0,34173.0,38.8011,38.8103,38.6537,38.6905,34173.0
2020-06-02 14:10:00,42.01,42.06,41.97,42.05,70460.0,38.6998,38.7458,38.6629,38.7366,70460.0
2020-06-02 14:20:00,42.04,42.04,41.94,41.96,58295.0,38.7274,38.7274,38.6353,38.6537,58295.0
2020-06-02 14:30:00,41.97,41.97,41.9,41.94,34307.0,38.6629,38.6629,38.5984,38.6353,34307.0
2020-06-02 14:40:00,41.95,42.04,41.95,42.03,34358.0,38.6445,38.7274,38.6445,38.7182,34358.0
2020-06-02 14:50:00,42.03,42.09,42.02,42.06,60409.0,38.7182,38.7734,38.709,38.7458,60409.0
2020-06-02 15:00:00,42.05,42.09,41.98,42.02,121171.0,38.7366,38.7734,38.6721,38.709,121171.0
2020-06-02 15:10:00,42.02,42.07,41.99,42.0,233965.0,38.709,38.755,38.6813,38.6905,233965.0
2020-06-02 15:20:00,41.99,42.01,41.83,41.95,129340.0,38.6813,38.6998,38.5339,38.6445,129340.0
2020-06-02 15:30:00,41.95,41.99,41.89,41.97,133533.0,38.6445,38.6813,38.5892,38.6629,133533.0
2020-06-02 15:40:00,41.97,42.02,41.9,42.02,116553.0,38.6629,38.709,38.5984,38.709,116553.0
2020-06-02 15:50:00,42.03,42.1,42.02,42.07,436748.0,38.7182,38.7827,38.709,38.755,436748.0
2020-06-03 09:30:00,42.54,42.85,42.51,42.63,354800.0,39.188,39.4736,39.1604,39.2709,354800.0
2020-06-03 09:40:00,42.62,42.8,42.61,42.69,112284.0,39.2617,39.4275,39.2525,39.3262,112284.0
2020-06-03 09:50:00,42.69,42.81,42.69,42.77,126035.0,39.3262,39.4367,39.3262,39.3999,126035.0
2020-06-03 10:00:00,42.79,42.91,42.76,42.76,108144.0,39.4183,39.5288,39.3907,39.3907,108144.0
2020-06-03 10:10:00,42.76,42.83,42.7,42.83,117096.0,39.3907,39.4551,39.3354,39.4551,117096.0
2020-06-03 10:20:00,42.84,42.96,42.84,42.95,81397.0,39.4644,39.5749,39.4644,39.5657,81397.0
2020-06-03 10:30:00,42.94,43.08,42.9,43.05,80761.0,39.5565,39.6854,39.5196,39.6578,80761.0
2020-06-03 10:40:00,43.05,43.07,43.0,43.01,59627.0,39.6578,39.6762,39.6117,39.621,59627.0
2020-06-03 10:50:00,43.02,43.12,43.0,43.05,116551.0,39.6302,39.7223,39.6117,39.6578,116551.0
2020-06-03 11:00:00,43.04,43.26,43.04,43.25,147313.0,39.6486,39.8513,39.6486,39.842,147313.0
2020-06-03 11:10:00,43.24,43.32,43.19,43.28,133554.0,39.8328,39.9065,39.7868,39.8697,133554.0
2020-06-03 11:20:00,43.28,43.32,43.19,43.21,87614.0,39.8697,39.9065,39.7868,39.8052,87614.0
2020-06-03 11:30:00,43.22,43.33,43.2,43.32,59709.0,39.8144,39.9157,39.796,39.9065,59709.0
2020-06-03 11:40:00,43.32,43.34,43.14,43.19,105115.0,39.9065,39.925,39.7407,39.7868,105115.0
2020-06-03 11:50:00,43.18,43.23,43.1,43.16,67535.0,39.7776,39.8236,39.7039,39.7591,67535.0
2020-06-03 12:00:00,43.14,43.16,42.98,42.98,297200.0,39.7407,39.7591,39.5933,39.5933,297200.0
2020-06-03 12:10:00,42.98,43.07,42.98,43.02,108770.0,39.5933,39.6762,39.5933,39.6302,108770.0
2020-06-03 12:20:00,43.02,43.05,42.95,43.03,109890.0,39.6302,39.6578,39.5657,39.6394,109890.0
2020-06-03 12:30:00,43.04,43.1,43.02,43.03,91530.0,39.6486,39.7039,39.6302,39.6394,91530.0
2020-06-03 12:40:00,43.04,43.1,43.02,43.02,103671.0,39.6486,39.7039,39.6302,39.6302,103671.0
2020-06-03 12:50:00,43.02,43.11,43.0,43.1,72377.0,39.6302,39.7131,39.6117,39.7039,72377.0
2020-06-03 13:00:00,43.1,43.16,43.09,43.15,80581.0,39.7039,39.7591,39.6947,39.7499,80581.0
2020-06-03 13:10:00,43.16,43.17,43.05,43.07,39038.0,39.7591,39.7683,39.6578,39.6762,39038.0
2020-06-03 13:20:00,43.07,43.13,43.04,43.06,92678.0,39.6762,39.7315,39.6486,39.667,92678.0
2020-06-03 13:30:00,43.06,43.08,43.02,43.05,52794.0,39.667,39.6854,39.6302,39.6578,52794.0
2020-06-03 13:40:00,43.04,43.11,43.04,43.06,44311.0,39.6486,39.7131,39.6486,39.667,44311.0
2020-06-03 13:50:00,43.05,43.19,43.05,43.19,304599.0,39.6578,39.7868,39.6578,39.7868,304599.0
2020-06-03 14:00:00,43.18,43.28,43.17,43.19,165707.0,39.7776,39.8697,39.7683,39.7868,165707.0
2020-06-03 14:10:00,43.19,43.23,43.16,43.23,66352.0,39.7868,39.8236,39.7591,39.8236,66352.0
2020-06-03 14:20:00,43.23,43.26,43.19,43.24,59066.0,39.8236,39.8513,39.7868,39.8328,59066.0
2020-06-03 14:30:00,43.24,43.31,43.2,43.27,86588.0,39.8328,39.8973,39.796,39.8605,86588.0
2020-06-03 14:40:00,43.27,43.32,43.25,43.27,151356.0,39.8605,39.9065,39.842,39.8605,151356.0
2020-06-03 14:50:00,43.27,43.29,43.23,43.24,72449.0,39.8605,39.8789,39.8236,39.8328,72449.0
2020-06-03 15:00:00,43.24,43.24,43.19,43.23,69293.0,39.8328,39.8328,39.7868,39.8236,69293.0
2020-06-03 15:10:00,43.24,43.27,43.19,43.22,66907.0,39.8328,39.8605,39.7868,39.8144,66907.0
2020-06-03 15:20:00,43.22,43.29,43.19,43.27,63205.0,39.8144,39.8789,39.7868,39.8605,63205.0
2020-06-03 15:30:00,43.27,43.39,43.24,43.38,282947.0,39.8605,39.971,39.8328,39.9618,282947.0
2020-06-03 15:40:00,43.38,43.44,43.34,43.35,433857.0,39.9618,40.0171,39.925,39.9342,433857.0
2020-06-03 15:50:00,43.36,43.39,43.17,43.2,702270.0,39.9434,39.971,39.7683,39.796,702270.0
2020-06-04 09:30:00,43.07,43.57,43.01,43.35,177974.0,39.6762,40.1368,39.621,39.9342,177974.0
2020-06-04 09:40:00,43.34,43.34,43.01,43.06,376913.0,39.925,39.925,39.621,39.667,376913.0
2020-06-04 09:50:00,43.05,43.32,43.05,43.29,166953.0,39.6578,39.9065,39.6578,39.8789,166953.0
2020-06-04 10:00:00,43.29,43.37,43.24,43.34,151410.0,39.8789,39.9526,39.8328,39.925,151410.0
2020-06-04 10:10:00,43.34,43.52,43.24,43.51,87452.0,39.925,40.0908,39.8328,40.0816,87452.0
2020-06-04 10:20:00,43.51,43.53,43.41,43.52,79826.0,40.0816,40.1,39.9894,40.0908,79826.0
2020-06-04 10:30:00,43.52,43.66,43.52,43.6,59930.0,40.0908,40.2197,40.0908,40.1645,59930.0
2020-06-04 10:40:00,43.61,43.65,43.53,43.63,47764.0,40.1737,40.2105,40.1,40.1921,47764.0
2020-06-04 10:50:00,43.63,43.77,43.56,43.76,103755.0,40.1921,40.3211,40.1276,40.3119,103755.0
2020-06-04 11:00:00,43.75,43.77,43.5,43.5,53906.0,40.3026,40.3211,40.0723,40.0723,53906.0
2020-06-04 11:10:00,43.5,43.51,43.17,43.17,75066.0,40.0723,40.0816,39.7683,39.7683,75066.0
2020-06-04 11:20:00,43.17,43.27,43.11,43.19,54039.0,39.7683,39.8605,39.7131,39.7868,54039.0
2020-06-04 11:30:00,43.19,43.41,43.16,43.4,239344.0,39.7868,39.9894,39.7591,39.9802,239344.0
2020-06-04 11:40:00,43.41,43.42,43.27,43.27,53546.0,39.9894,39.9986,39.8605,39.8605,53546.0
2020-06-04 11:50:00,43.27,43.36,43.23,43.35,30854.0,39.8605,39.9434,39.8236,39.9342,30854.0
2020-06-04 12:00:00,43.34,43.49,43.3,43.49,151589.0,39.925,40.0631,39.8881,40.0631,151589.0
2020-06-04 12:10:00,43.5,43.52,43.4,43.5,33886.0,40.0723,40.0908,39.9802,40.0723,33886.0
2020-06-04 12:20:00,43.5,43.52,43.39,43.41,50518.0,40.0723,40.0908,39.971,39.9894,50518.0
2020-06-04 12:30:00,43.4,43.41,43.2,43.22,181572.0,39.9802,39.9894,39.796,39.8144,181572.0
2020-06-04 12:40:00,43.22,43.24,43.11,43.11,67881.0,39.8144,39.8328,39.7131,39.7131,67881.0
2020-06-04 12:50:00,43.11,43.14,43.05,43.1,151360.0,39.7131,39.7407,39.6578,39.7039,151360.0
2020-06-04 13:00:00,43.1,43.22,43.09,43.21,89423.0,39.7039,39.8144,39.6947,39.8052,89423.0
2020-06-04 13:10:00,43.21,43.24,43.16,43.18,55163.0,39.8052,39.8328,39.7591,39.7776,55163.0
2020-06-04 13:20:00,43.18,43.3,43.18,43.25,114905.0,39.7776,39.8881,39.7776,39.842,114905.0
2020-06-04 13:30:00,43.26,43.44,43.26,43.44,115763.0,39.8513,40.0171,39.8513,40.0171,115763.0
2020-06-04 13:40:00,43.43,43.55,43.42,43.51,51115.0,40.0079,40.1184,39.9986,40.0816,51115.0
2020-06-04 13:50:00,43.51,43.54,43.45,43.52,44459.0,40.0816,40.1092,40.0263,40.0908,44459.0
2020-06-04 14:00:00,43.52,43.56,43.44,43.48,62087.0,40.0908,40.1276,40.0171,40.0539,62087.0
2020-06-04 14:10:00,43.49,43.6,43.47,43.57,84072.0,40.0631,40.1645,40.0447,40.1368,84072.0
2020-06-04 14:20:00,43.57,43.59,43.51,43.55,109418.0,40.1368,40.1553,40.0816,40.1184,109418.0
2020-06-04 14:30:00,43.55,43.57,43.34,43.43,220572.0,40.1184,40.1368,39.925,40.0079,220572.0
2020-06-04 14:40:00,43.43,43.49,43.35,43.48,231080.0,40.0079,40.0631,39.9342,40.0539,231080.0
2020-06-04 14:50:00,43.48,43.49,43.23,43.23,496273.0,40.0539,40.0631,39.8236,39.8236,496273.0
2020-06-04 15:00:00,43.22,43.33,43.1,43.17,128653.0,39.8144,39.9157,39.7039,39.7683,128653.0
2020-06-04 15:10:00,43.18,43.18,42.94,43.09,105928.0,39.7776,39.7776,39.5565,39.6947,105928.0
2020-06-04 15:20:00,43.1,43.14,43.03,43.13,96469.0,39.7039,39.7407,39.6394,39.7315,96469.0
2020-06-04 15:30:00,43.14,43.23,43.07,43.1,577189.0,39.7407,39.8236,39.6762,39.7039,577189.0
2020-06-04 15:40:00,43.1,43.2,43.08,43.19,161092.0,39.7039,39.796,39.6854,39.7868,161092.0
2020-06-04 15:50:00,43.2,43.34,43.14,43.32,272640.0,39.796,39.925,39.7407,39.9065,272640.0
2020-06-05 09:30:00,44.83,45.05,44.78,44.96,203411.0,41.2975,41.5002,41.2515,41.4173,203411.0
2020-06-05 09:40:00,44.95,45.11,44.86,44.94,202262.0,41.4081,41.5555,41.3252,41.3989,202262.0
2020-06-05 09:50:00,44.93,44.96,44.46,44.53,148556.0,41.3897,41.4173,40.9567,41.0212,148556.0
2020-06-05 10:00:00,44.53,44.85,44.53,44.7,72978.0,41.0212,41.316,41.0212,41.1778,72978.0
2020-06-05 10:10:00,44.7,44.74,44.42,44.43,123773.0,41.1778,41.2146,40.9199,40.9291,123773.0
2020-06-05 10:20:00,44.44,44.45,44.21,44.31,67516.0,40.9383,40.9475,40.7264,40.8185,67516.0
2020-06-05 10:30:00,44.31,44.4,44.18,44.33,142642.0,40.8185,40.9014,40.6988,40.8369,142642.0
2020-06-05 10:40:00,44.33,44.49,44.25,44.42,90414.0,40.8369,40.9843,40.7632,40.9199,90414.0
2020-06-05 10:50:00,44.41,44.63,44.41,44.63,123448.0,40.9106,41.1133,40.9106,41.1133,123448.0
2020-06-05 11:00:00,44.62,44.65,44.55,44.58,54830.0,41.1041,41.1317,41.0396,41.0672,54830.0
2020-06-05 11:10:00,44.59,44.64,44.53,44.56,69471.0,41.0765,41.1225,41.0212,41.0488,69471.0
2020-06-05 11:20:00,44.55,44.79,44.54,44.77,90431.0,41.0396,41.2607,41.0304,41.2423,90431.0
2020-06-05 11:30:00,44.77,44.84,44.59,44.61,138993.0,41.2423,41.3068,41.0765,41.0949,138993.0
2020-06-05 11:40:00,44.59,44.7,44.54,44.7,88005.0,41.0765,41.1778,41.0304,41.1778,88005.0
2020-06-05 11:50:00,44.71,44.86,44.69,44.71,35432.0,41.187,41.3252,41.1686,41.187,35432.0
2020-06-05 12:00:00,44.75,44.79,44.7,44.71,30512.0,41.2238,41.2607,41.1778,41.187,30512.0
2020-06-05 12:10:00,44.72,44.75,44.46,44.48,52354.0,41.1962,41.2238,40.9567,40.9751,52354.0
2020-06-05 12:20:00,44.49,44.59,44.49,44.59,34878.0,40.9843,41.0765,40.9843,41.0765,34878.0
2020-06-05 12:30:00,44.59,44.8,44.59,44.8,128499.0,41.0765,41.2699,41.0765,41.2699,128499.0
2020-06-05 12:40:00,44.8,44.8,44.7,44.76,40769.0,41.2699,41.2699,41.1778,41.2331,40769.0
2020-06-05 12:50:00,44.74,44.86,44.7,44.83,40678.0,41.2146,41.3252,41.1778,41.2975,40678.0
2020-06-05 13:00:00,44.83,44.88,44.76,44.82,33481.0,41.2975,41.3436,41.2331,41.2883,33481.0
2020-06-05 13:10:00,44.82,44.88,44.8,44.88,32182.0,41.2883,41.3436,41.2699,41.3436,32182.0
2020-06-05 13:20:00,44.88,44.99,44.82,44.99,37705.0,41.3436,41.4449,41.2883,41.4449,37705.0
2020-06-05 13:30:00,44.99,45.03,44.91,44.91,50777.0,41.4449,41.4818,41.3712,41.3712,50777.0
2020-06-05 13:40:00,44.91,44.95,44.86,44.87,53411.0,41.3712,41.4081,41.3252,41.3344,53411.0
2020-06-05 13:50:00,44.87,44.88,44.79,44.81,33613.0,41.3344,41.3436,41.2607,41.2791,33613.0
2020-06-05 14:00:00,44.81,44.87,44.73,44.81,135105.0,41.2791,41.3344,41.2054,41.2791,135105.0
2020-06-05 14:10:00,44.82,44.84,44.72,44.82,31446.0,41.2883,41.3068,41.1962,41.2883,31446.0
2020-06-05 14:20:00,44.81,44.82,44.73,44.8,49619.0,41.2791,41.2883,41.2054,41.2699,49619.0
2020-06-05 14:30:00,44.79,44.83,44.67,44.83,75542.0,41.2607,41.2975,41.1502,41.2975,75542.0
2020-06-05 14:40:00,44.85,44.87,44.68,44.69,39487.0,41.316,41.3344,41.1594,41.1686,39487.0
2020-06-05 14:50:00,44.7,44.72,44.59,44.62,36317.0,41.1778,41.1962,41.0765,41.1041,36317.0
2020-06-05 15:00:00,44.62,44.68,44.57,44.58,56265.0,41.1041,41.1594,41.058,41.0672,56265.0
2020-06-05 15:10:00,44.58,44.58,44.42,44.51,162106.0,41.0672,41.0672,40.9199,41.0028,162106.0
2020-06-05 15:20:00,44.54,44.6,44.44,44.59,61998.0,41.0304,41.0857,40.9383,41.0765,61998.0
2020-06-05 15:30:00,44.59,44.6,44.41,44.45,103041.0,41.0765,41.0857,40.9106,40.9475,103041.0
2020-06-05 15:40:00,44.44,44.46,44.26,44.32,109761.0,40.9383,40.9567,40.7725,40.8277,109761.0
2020-06-05 15:50:00,44.33,44.41,44.29,44.37,383262.0,40.8369,40.9106,40.8001,40.8738,383262.0
2020-06-08 09:30:00,45.09,45.33,45.04,45.12,112916.0,41.5371,41.7581,41.491,41.5647,112916.0
2020-06-08 09:40:00,45.11,45.37,45.03,45.26,137504.0,41.5555,41.795,41.4818,41.6937,137504.0
2020-06-08 09:50:00,45.26,45.3,45.11,45.28,78339.0,41.6937,41.7305,41.5555,41.7121,78339.0
2020-06-08 10:00:00,45.29,45.36,45.15,45.26,74077.0,41.7213,41.7858,41.5923,41.6937,74077.0
2020-06-08 10:10:00,45.27,45.42,45.21,45.21,61145.0,41.7029,41.8411,41.6476,41.6476,61145.0
2020-06-08 10:20:00,45.21,45.33,45.12,45.17,95975.0,41.6476,41.7581,41.5647,41.6108,95975.0
2020-06-08 10:30:00,45.16,45.21,44.91,44.92,145965.0,41.6015,41.6476,41.3712,41.3805,145965.0
2020-06-08 10:40:00,44.92,45.07,44.9,45.06,115225.0,41.3805,41.5186,41.362,41.5094,115225.0
2020-06-08 10:50:00,45.07,45.1,45.0,45.01,141802.0,41.5186,41.5463,41.4542,41.4634,141802.0
2020-06-08 11:00:00,45.02,45.07,44.89,44.97,173829.0,41.4726,41.5186,41.3528,41.4265,173829.0
2020-06-08 11:10:00,44.96,45.09,44.96,45.06,166813.0,41.4173,41.5371,41.4173,41.5094,166813.0
2020-06-08 11:20:00,45.06,45.13,45.03,45.05,44182.0,41.5094,41.5739,41.4818,41.5002,44182.0
2020-06-08 11:30:00,45.05,45.11,44.83,44.86,43154.0,41.5002,41.5555,41.2975,41.3252,43154.0
2020-06-08 11:40:00,44.87,44.97,44.87,44.97,67468.0,41.3344,41.4265,41.3344,41.4265,67468.0
2020-06-08 11:50:00,44.97,45.01,44.91,44.96,27799.0,41.4265,41.4634,41.3712,41.4173,27799.0
2020-06-08 12:00:00,44.97,45.09,44.97,45.07,39552.0,41.4265,41.5371,41.4265,41.5186,39552.0
2020-06-08 12:10:00,45.06,45.09,44.93,45.06,49347.0,41.5094,41.5371,41.3897,41.5094,49347.0
2020-06-08 12:20:00,45.06,45.1,45.0,45.02,45074.0,41.5094,41.5463,41.4542,41.4726,45074.0
2020-06-08 12:30:00,45.02,45.05,44.99,45.04,42092.0,41.4726,41.5002,41.4449,41.491,42092.0
2020-06-08 12:40:00,45.04,45.08,44.98,45.03,44238.0,41.491,41.5278,41.4357,41.4818,44238.0
2020-06-08 12:50:00,45.03,45.08,45.03,45.03,183515.0,41.4818,41.5278,41.4818,41.4818,183515.0
2020-06-08 13:00:00,45.03,45.06,45.0,45.04,113742.0,41.4818,41.5094,41.4542,41.491,113742.0
2020-06-08 13:10:00,45.04,45.06,45.01,45.03,21784.0,41.491,41.5094,41.4634,41.4818,21784.0
2020-06-08 13:20:00,45.02,45.11,45.01,45.07,95061.0,41.4726,41.5555,41.4634,41.5186,95061.0
2020-06-08 13:30:00,45.07,45.18,45.04,45.12,159486.0,41.5186,41.62,41.491,41.5647,159486.0
2020-06-08 13:40:00,45.11,45.16,45.08,45.15,58704.0,41.5555,41.6015,41.5278,41.5923,58704.0
2020-06-08 13:50:00,45.16,45.16,45.1,45.11,36747.0,41.6015,41.6015,41.5463,41.5555,36747.0
2020-06-08 14:00:00,45.1,45.13,45.07,45.12,99583.0,41.5463,41.5739,41.5186,41.5647,99583.0
2020-06-08 14:10:00,45.12,45.17,45.09,45.13,109453.0,41.5647,41.6108,41.5371,41.5739,109453.0
2020-06-08 14:20:00,45.12,45.14,45.08,45.13,29860.0,41.5647,41.5831,41.5278,41.5739,29860.0
2020-06-08 14:30:00,45.13,45.19,45.07,45.18,49688.0,41.5739,41.6292,41.5186,41.62,49688.0
2020-06-08 14:40:00,45.19,45.19,45.11,45.17,57038.0,41.6292,41.6292,41.5555,41.6108,57038.0
2020-06-08 14:50:00,45.16,45.19,45.12,45.16,128899.0,41.6015,41.6292,41.5647,41.6015,128899.0
2020-06-08 15:00:00,45.16,45.17,45.06,45.08,28611.0,41.6015,41.6108,41.5094,41.5278,28611.0
2020-06-08 15:10:00,45.09,45.14,45.05,45.14,53635.0,41.5371,41.5831,41.5002,41.5831,53635.0
2020-06-08 15:20:00,45.14,45.26,45.13,45.25,68972.0,41.5831,41.6937,41.5739,41.6845,68972.0
2020-06-08 15:30:00,45.24,45.32,45.22,45.29,93986.0,41.6752,41.7489,41.6568,41.7213,93986.0
2020-06-08 15:40:00,45.28,45.29,45.21,45.25,99506.0,41.7121,41.7213,41.6476,41.6845,99506.0
2020-06-08 15:50:00,45.26,45.39,45.26,45.36,341920.0,41.6937,41.8134,41.6937,41.7858,341920.0
2020-06-09 09:30:00,44.64,44.82,44.33,44.6,163011.0,41.1225,41.2883,40.8369,41.0857,163011.0
2020-06-09 09:40:00,44.61,44.65,44.35,44.36,201979.0,41.0949,41.1317,40.8554,40.8646,201979.0
2020-06-09 09:50:00,44.34,44.41,44.22,44.28,325765.0,40.8462,40.9106,40.7356,40.7909,325765.0
2020-06-09 10:00:00,44.26,44.26,43.96,43.97,297303.0,40.7725,40.7725,40.4961,40.5053,297303.0
2020-06-09 10:10:00,43.96,44.08,43.85,44.07,196261.0,40.4961,40.6066,40.3948,40.5974,196261.0
2020-06-09 10:20:00,44.05,44.32,44.05,44.22,1030080.0,40.579,40.8277,40.579,40.7356,1030080.0
2020-06-09 10:30:00,44.21,44.32,44.08,44.31,259124.0,40.7264,40.8277,40.6066,40.8185,259124.0
2020-06-09 10:40:00,44.31,44.45,44.28,44.44,173598.0,40.8185,40.9475,40.7909,40.9383,173598.0
2020-06-09 10:50:00,44.45,44.56,44.28,44.28,124925.0,40.9475,41.0488,40.7909,40.7909,124925.0
2020-06-09 11:00:00,44.27,44.32,44.17,44.3,285638.0,40.7817,40.8277,40.6896,40.8093,285638.0
2020-06-09 11:10:00,44.31,44.38,44.18,44.24,403785.0,40.8185,40.883,40.6988,40.754,403785.0
2020-06-09 11:20:00,44.23,44.37,44.21,44.33,102993.0,40.7448,40.8738,40.7264,40.8369,102993.0
2020-06-09 11:30:00,44.33,44.35,44.26,44.28,132424.0,40.8369,40.8554,40.7725,40.7909,132424.0
2020-06-09 11:40:00,44.27,44.3,44.15,44.19,75820.0,40.7817,40.8093,40.6711,40.708,75820.0
2020-06-09 11:50:00,44.19,44.27,44.14,44.24,115176.0,40.708,40.7817,40.6619,40.754,115176.0
2020-06-09 12:00:00,44.24,44.26,44.12,44.2,56684.0,40.754,40.7725,40.6435,40.7172,56684.0
2020-06-09 12:10:00,44.21,44.27,44.19,44.2,46272.0,40.7264,40.7817,40.708,40.7172,46272.0
2020-06-09 12:20:00,44.21,44.25,44.14,44.22,34214.0,40.7264,40.7632,40.6619,40.7356,34214.0
2020-06-09 12:30:00,44.22,44.36,44.22,44.33,41640.0,40.7356,40.8646,40.7356,40.8369,41640.0
2020-06-09 12:40:00,44.33,44.39,44.3,44.36,43468.0,40.8369,40.8922,40.8093,40.8646,43468.0
2020-06-09 12:50:00,44.36,44.39,44.3,44.39,51668.0,40.8646,40.8922,40.8093,40.8922,51668.0
2020-06-09 13:00:00,44.39,44.51,44.39,44.42,100639.0,40.8922,41.0028,40.8922,40.9199,100639.0
2020-06-09 13:10:00,44.42,44.46,44.39,44.42,33115.0,40.9199,40.9567,40.8922,40.9199,33115.0
2020-06-09 13:20:00,44.43,44.52,44.43,44.47,216119.0,40.9291,41.012,40.9291,40.9659,216119.0
2020-06-09 13:30:00,44.47,44.51,44.45,44.48,41630.0,40.9659,41.0028,40.9475,40.9751,41630.0
2020-06-09 13:40:00,44.49,44.59,44.49,44.54,49460.0,40.9843,41.0765,40.9843,41.0304,49460.0
2020-06-09 13:50:00,44.53,44.56,44.49,44.51,51353.0,41.0212,41.0488,40.9843,41.0028,51353.0
2020-06-09 14:00:00,44.52,44.55,44.32,44.33,84279.0,41.012,41.0396,40.8277,40.8369,84279.0
2020-06-09 14:10:00,44.33,44.37,44.26,44.27,70630.0,40.8369,40.8738,40.7725,40.7817,70630.0
2020-06-09 14:20:00,44.26,44.27,44.19,44.25,91627.0,40.7725,40.7817,40.708,40.7632,91627.0
2020-06-09 14:30:00,44.24,44.28,44.15,44.25,66087.0,40.754,40.7909,40.6711,40.7632,66087.0
2020-06-09 14:40:00,44.25,44.32,44.22,44.32,110965.0,40.7632,40.8277,40.7356,40.8277,110965.0
2020-06-09 14:50:00,44.32,44.35,44.27,44.32,38649.0,40.8277,40.8554,40.7817,40.8277,38649.0
2020-06-09 15:00:00,44.32,44.34,44.22,44.27,64657.0,40.8277,40.8462,40.7356,40.7817,64657.0
2020-06-09 15:10:00,44.28,44.32,44.23,44.31,57946.0,40.7909,40.8277,40.7448,40.8185,57946.0
2020-06-09 15:20:00,44.31,44.42,44.3,44.42,384229.0,40.8185,40.9199,40.8093,40.9199,384229.0
2020-06-09 15:30:00,44.42,44.44,44.32,44.4,347151.0,40.9199,40.9383,40.8277,40.9014,347151.0
2020-06-09 15:40:00,44.39,44.46,44.27,44.3,279623.0,40.8922,40.9567,40.7817,40.8093,279623.0
2020-06-09 15:50:00,44.3,44.31,44.16,44.23,640948.0,40.8093,40.8185,40.6803,40.7448,640948.0
2020-06-10 09:30:00,44.21,44.38,43.79,43.85,104246.0,40.7264,40.883,40.3395,40.3948,104246.0
2020-06-10 09:40:00,43.82,43.82,43.42,43.71,600891.0,40.3671,40.3671,39.9986,40.2658,600891.0
2020-06-10 09:50:00,43.7,43.78,43.5,43.75,312321.0,40.2566,40.3303,40.0723,40.3026,312321.0
2020-06-10 10:00:00,43.76,43.84,43.69,43.77,249796.0,40.3119,40.3856,40.2474,40.3211,249796.0
2020-06-10 10:10:00,43.77,43.77,43.28,43.28,112172.0,40.3211,40.3211,39.8697,39.8697,112172.0
2020-06-10 10:20:00,43.29,43.39,43.14,43.34,333928.0,39.8789,39.971,39.7407,39.925,333928.0
2020-06-10 10:30:00,43.33,43.61,43.27,43.6,84019.0,39.9157,40.1737,39.8605,40.1645,84019.0
2020-06-10 10:40:00,43.61,43.67,43.46,43.48,83532.0,40.1737,40.229,40.0355,40.0539,83532.0
2020-06-10 10:50:00,43.48,43.54,43.28,43.4,151319.0,40.0539,40.1092,39.8697,39.9802,151319.0
2020-06-10 11:00:00,43.39,43.62,43.39,43.5,62812.0,39.971,40.1829,39.971,40.0723,62812.0
2020-06-10 11:10:00,43.51,43.59,43.39,43.59,68652.0,40.0816,40.1553,39.971,40.1553,68652.0
2020-06-10 11:20:00,43.57,43.62,43.52,43.54,47243.0,40.1368,40.1829,40.0908,40.1092,47243.0
2020-06-10 11:30:00,43.54,43.68,43.49,43.68,66486.0,40.1092,40.2382,40.0631,40.2382,66486.0
2020-06-10 11:40:00,43.67,43.76,43.66,43.72,47173.0,40.229,40.3119,40.2197,40.275,47173.0
2020-06-10 11:50:00,43.72,43.88,43.71,43.88,112176.0,40.275,40.4224,40.2658,40.4224,112176.0
2020-06-10 12:00:00,43.88,43.96,43.68,43.72,171872.0,40.4224,40.4961,40.2382,40.275,171872.0
2020-06-10 12:10:00,43.73,43.75,43.61,43.74,48384.0,40.2842,40.3026,40.1737,40.2934,48384.0
2020-06-10 12:20:00,43.74,43.82,43.72,43.74,74423.0,40.2934,40.3671,40.275,40.2934,74423.0
2020-06-10 12:30:00,43.74,43.74,43.61,43.63,48455.0,40.2934,40.2934,40.1737,40.1921,48455.0
2020-06-10 12:40:00,43.63,43.69,43.59,43.64,46112.0,40.1921,40.2474,40.1553,40.2013,46112.0
2020-06-10 12:50:00,43.64,43.72,43.64,43.68,15333.0,40.2013,40.275,40.2013,40.2382,15333.0
2020-06-10 13:00:00,43.68,43.68,43.57,43.64,45492.0,40.2382,40.2382,40.1368,40.2013,45492.0
2020-06-10 13:10:00,43.62,43.64,43.56,43.6,16961.0,40.1829,40.2013,40.1276,40.1645,16961.0
2020-06-10 13:20:00,43.59,43.6,43.51,43.51,21958.0,40.1553,40.1645,40.0816,40.0816,21958.0
2020-06-10 13:30:00,43.52,43.58,43.52,43.54,117300.0,40.0908,40.146,40.0908,40.1092,117300.0
2020-06-10 13:40:00,43.53,43.66,43.52,43.66,117192.0,40.1,40.2197,40.0908,40.2197,117192.0
2020-06-10 13:50:00,43.65,43.69,43.59,43.6,33984.0,40.2105,40.2474,40.1553,40.1645,33984.0
2020-06-10 14:00:00,43.59,44.02,43.48,43.82,80086.0,40.1553,40.5514,40.0539,40.3671,80086.0
2020-06-10 14:10:00,43.82,44.05,43.82,44.0,67095.0,40.3671,40.579,40.3671,40.5329,67095.0
2020-06-10 14:20:00,43.99,43.99,43.87,43.96,63881.0,40.5237,40.5237,40.4132,40.4961,63881.0
2020-06-10 14:30:00,43.96,43.97,43.6,43.6,70306.0,40.4961,40.5053,40.1645,40.1645,70306.0
2020-06-10 14:40:00,43.6,43.7,43.4,43.49,74137.0,40.1645,40.2566,39.9802,40.0631,74137.0
2020-06-10 14:50:00,43.49,43.54,43.29,43.42,102296.0,40.0631,40.1092,39.8789,39.9986,102296.0
2020-06-10 15:00:00,43.41,43.51,43.26,43.45,123502.0,39.9894,40.0816,39.8513,40.0263,123502.0
2020-06-10 15:10:00,43.46,43.52,43.41,43.48,78721.0,40.0355,40.0908,39.9894,40.0539,78721.0
2020-06-10 15:20:00,43.48,43.59,43.35,43.58,134290.0,40.0539,40.1553,39.9342,40.146,134290.0
2020-06-10 15:30:00,43.58,43.61,43.39,43.45,101634.0,40.146,40.1737,39.971,40.0263,101634.0
2020-06-10 15:40:00,43.44,43.46,43.16,43.22,286937.0,40.0171,40.0355,39.7591,39.8144,286937.0
2020-06-10 15:50:00,43.22,43.27,43.16,43.19,771438.0,39.8144,39.8605,39.7591,39.7868,771438.0
2020-06-11 09:30:00,41.71,41.71,41.1,41.53,530678.0,38.4234,38.4234,37.8615,38.2576,530678.0
2020-06-11 09:40:00,41.55,41.86,41.4,41.75,221160.0,38.276,38.5616,38.1378,38.4602,221160.0
2020-06-11 09:50:00,41.74,41.99,41.65,41.99,539485.0,38.451,38.6813,38.3681,38.6813,539485.0
2020-06-11 10:00:00,41.99,42.06,41.71,41.77,190022.0,38.6813,38.7458,38.4234,38.4787,190022.0
2020-06-11 10:10:00,41.77,42.09,41.74,41.98,118392.0,38.4787,38.7734,38.451,38.6721,118392.0
2020-06-11 10:20:00,41.99,42.08,41.76,41.77,79775.0,38.6813,38.7642,38.4695,38.4787,79775.0
2020-06-11 10:30:00,41.76,42.05,41.74,42.0,107797.0,38.4695,38.7366,38.451,38.6905,107797.0
2020-06-11 10:40:00,42.0,42.04,41.78,41.81,80488.0,38.6905,38.7274,38.4879,38.5155,80488.0
2020-06-11 10:50:00,41.81,41.92,41.61,41.62,140152.0,38.5155,38.6168,38.3313,38.3405,140152.0
2020-06-11 11:00:00,41.62,41.7,41.49,41.61,151496.0,38.3405,38.4142,38.2207,38.3313,151496.0
2020-06-11 11:10:00,41.61,41.69,41.51,41.68,92313.0,38.3313,38.405,38.2392,38.3958,92313.0
2020-06-11 11:20:00,41.67,41.79,41.63,41.68,421018.0,38.3865,38.4971,38.3497,38.3958,421018.0
2020-06-11 11:30:00,41.68,41.72,41.48,41.48,127273.0,38.3958,38.4326,38.2115,38.2115,127273.0
2020-06-11 11:40:00,41.49,41.5,41.28,41.35,180031.0,38.2207,38.2299,38.0273,38.0918,180031.0
2020-06-11 11:50:00,41.34,41.41,41.3,41.41,95659.0,38.0825,38.147,38.0457,38.147,95659.0
2020-06-11 12:00:00,41.4,41.45,41.21,41.22,431601.0,38.1378,38.1839,37.9628,37.972,431601.0
2020-06-11 12:10:00,41.23,41.24,40.94,40.98,57855.0,37.9812,37.9904,37.7141,37.7509,57855.0
2020-06-11 12:20:00,40.98,41.05,40.91,40.98,167083.0,37.7509,37.8154,37.6864,37.7509,167083.0
2020-06-11 12:30:00,40.98,41.26,40.97,41.17,163093.0,37.7509,38.0089,37.7417,37.9259,163093.0
2020-06-11 12:40:00,41.18,41.2,40.97,41.01,71730.0,37.9352,37.9536,37.7417,37.7785,71730.0
2020-06-11 12:50:00,41.01,41.04,40.91,40.94,115011.0,37.7785,37.8062,37.6864,37.7141,115011.0
2020-06-11 13:00:00,40.94,41.16,40.91,41.1,61344.0,37.7141,37.9167,37.6864,37.8615,61344.0
2020-06-11 13:10:00,41.1,41.32,41.03,41.24,120914.0,37.8615,38.0641,37.797,37.9904,120914.0
2020-06-11 13:20:00,41.24,41.32,41.12,41.13,52647.0,37.9904,38.0641,37.8799,37.8891,52647.0
2020-06-11 13:30:00,41.14,41.21,41.05,41.06,123976.0,37.8983,37.9628,37.8154,37.8246,123976.0
2020-06-11 13:40:00,41.07,41.09,40.99,41.06,68436.0,37.8338,37.8522,37.7601,37.8246,68436.0
2020-06-11 13:50:00,41.05,41.25,41.03,41.18,97244.0,37.8154,37.9996,37.797,37.9352,97244.0
2020-06-11 14:00:00,41.16,41.19,40.99,41.07,92648.0,37.9167,37.9444,37.7601,37.8338,92648.0
2020-06-11 14:10:00,41.07,41.12,41.0,41.04,294791.0,37.8338,37.8799,37.7693,37.8062,294791.0
2020-06-11 14:20:00,41.03,41.18,41.01,41.11,64157.0,37.797,37.9352,37.7785,37.8707,64157.0
2020-06-11 14:30:00,41.12,41.14,40.87,40.9,87986.0,37.8799,37.8983,37.6496,37.6772,87986.0
2020-06-11 14:40:00,40.9,40.94,40.77,40.79,111782.0,37.6772,37.7141,37.5575,37.5759,111782.0
2020-06-11 14:50:00,40.79,40.82,40.64,40.73,142430.0,37.5759,37.6035,37.4377,37.5206,142430.0
2020-06-11 15:00:00,40.72,40.94,40.66,40.89,614051.0,37.5114,37.7141,37.4561,37.668,614051.0
2020-06-11 15:10:00,40.89,40.97,40.61,40.71,214000.0,37.668,37.7417,37.4101,37.5022,214000.0
2020-06-11 15:20:00,40.71,40.71,40.51,40.59,238579.0,37.5022,37.5022,37.3179,37.3916,238579.0
2020-06-11 15:30:00,40.57,40.7,40.5,40.67,269496.0,37.3732,37.493,37.3087,37.4653,269496.0
2020-06-11 15:40:00,40.66,41.03,40.66,40.91,343875.0,37.4561,37.797,37.4561,37.6864,343875.0
2020-06-11 15:50:00,40.9,40.91,40.82,40.84,764315.0,37.6772,37.6864,37.6035,37.6219,764315.0
2020-06-12 09:30:00,42.35,42.36,41.81,42.16,235754.0,39.013,39.0222,38.5155,38.8379,235754.0
2020-06-12 09:40:00,42.18,42.43,41.89,41.89,224891.0,38.8564,39.0867,38.5892,38.5892,224891.0
2020-06-12 09:50:00,41.91,42.07,41.79,41.9,78083.0,38.6076,38.755,38.4971,38.5984,78083.0
2020-06-12 10:00:00,41.9,42.12,41.87,41.99,149467.0,38.5984,38.8011,38.5708,38.6813,149467.0
2020-06-12 10:10:00,42.0,42.05,41.69,41.7,97933.0,38.6905,38.7366,38.405,38.4142,97933.0
2020-06-12 10:20:00,41.7,41.88,41.56,41.56,144420.0,38.4142,38.58,38.2852,38.2852,144420.0
2020-06-12 10:30:00,41.56,41.63,41.24,41.26,273992.0,38.2852,38.3497,37.9904,38.0089,273992.0
2020-06-12 10:40:00,41.25,41.58,41.25,41.44,306837.0,37.9996,38.3036,37.9996,38.1747,306837.0
2020-06-12 10:50:00,41.43,41.43,41.02,41.02,254238.0,38.1655,38.1655,37.7878,37.7878,254238.0
2020-06-12 11:00:00,41.02,41.14,40.63,41.09,733068.0,37.7878,37.8983,37.4285,37.8522,733068.0
2020-06-12 11:10:00,41.09,41.1,40.59,40.59,221088.0,37.8522,37.8615,37.3916,37.3916,221088.0
2020-06-12 11:20:00,40.59,40.92,40.45,40.8,254301.0,37.3916,37.6956,37.2627,37.5851,254301.0
2020-06-12 11:30:00,40.81,41.16,40.73,41.09,131255.0,37.5943,37.9167,37.5206,37.8522,131255.0
2020-06-12 11:40:00,41.1,41.21,40.96,41.11,119614.0,37.8615,37.9628,37.7325,37.8707,119614.0
2020-06-12 11:50:00,41.1,41.32,41.01,41.32,92356.0,37.8615,38.0641,37.7785,38.0641,92356.0
2020-06-12 12:00:00,41.32,41.43,41.26,41.39,104249.0,38.0641,38.1655,38.0089,38.1286,104249.0
2020-06-12 12:10:00,41.37,41.38,41.2,41.38,63121.0,38.1102,38.1194,37.9536,38.1194,63121.0
2020-06-12 12:20:00,41.37,41.4,41.12,41.19,91596.0,38.1102,38.1378,37.8799,37.9444,91596.0
2020-06-12 12:30:00,41.17,41.21,41.08,41.1,61879.0,37.9259,37.9628,37.843,37.8615,61879.0
2020-06-12 12:40:00,41.11,41.24,40.97,40.99,124487.0,37.8707,37.9904,37.7417,37.7601,124487.0
2020-06-12 12:50:00,41.01,41.19,41.01,41.13,109631.0,37.7785,37.9444,37.7785,37.8891,109631.0
2020-06-12 13:00:00,41.14,41.16,40.9,40.99,76122.0,37.8983,37.9167,37.6772,37.7601,76122.0
2020-06-12 13:10:00,41.0,41.05,40.83,40.93,79931.0,37.7693,37.8154,37.6127,37.7049,79931.0
2020-06-12 13:20:00,40.91,41.04,40.82,40.89,95824.0,37.6864,37.8062,37.6035,37.668,95824.0
2020-06-12 13:30:00,40.9,40.95,40.58,40.66,111481.0,37.6772,37.7233,37.3824,37.4561,111481.0
2020-06-12 13:40:00,40.65,40.75,40.32,40.35,148445.0,37.4469,37.539,37.1429,37.1706,148445.0
2020-06-12 13:50:00,40.37,40.47,40.21,40.23,178150.0,37.189,37.2811,37.0416,37.06,178150.0
2020-06-12 14:00:00,40.22,40.5,40.18,40.28,258697.0,37.0508,37.3087,37.014,37.1061,258697.0
2020-06-12 14:10:00,40.28,40.64,40.28,40.5,192080.0,37.1061,37.4377,37.1061,37.3087,192080.0
2020-06-12 14:20:00,40.51,40.71,40.43,40.7,127221.0,37.3179,37.5022,37.2443,37.493,127221.0
2020-06-12 14:30:00,40.7,40.89,40.59,40.61,143943.0,37.493,37.668,37.3916,37.4101,143943.0
2020-06-12 14:40:00,40.63,40.84,40.51,40.73,161409.0,37.4285,37.6219,37.3179,37.5206,161409.0
2020-06-12 14:50:00,40.73,40.85,40.66,40.82,86448.0,37.5206,37.6312,37.4561,37.6035,86448.0
2020-06-12 15:00:00,40.82,41.07,40.82,40.96,92478.0,37.6035,37.8338,37.6035,37.7325,92478.0
2020-06-12 15:10:00,40.96,41.06,40.78,40.91,122421.0,37.7325,37.8246,37.5667,37.6864,122421.0
2020-06-12 15:20:00,40.91,40.93,40.72,40.83,237001.0,37.6864,37.7049,37.5114,37.6127,237001.0
2020-06-12 15:30:00,40.83,41.04,40.76,41.02,140869.0,37.6127,37.8062,37.5482,37.7878,140869.0
2020-06-12 15:40:00,41.04,41.3,41.01,41.3,209167.0,37.8062,38.0457,37.7785,38.0457,209167.0
2020-06-12 15:50:00,41.3,41.38,41.23,41.29,477819.0,38.0457,38.1194,37.9812,38.0365,477819.0
2020-06-15 09:30:00,40.19,40.48,39.96,40.32,214456.0,37.0232,37.2903,36.8113,37.1429,214456.0
2020-06-15 09:40:00,40.31,40.49,40.27,40.39,205645.0,37.1337,37.2995,37.0969,37.2074,205645.0
2020-06-15 09:50:00,40.39,40.72,40.36,40.55,152532.0,37.2074,37.5114,37.1798,37.3548,152532.0
2020-06-15 10:00:00,40.56,40.84,40.46,40.79,108877.0,37.364,37.6219,37.2719,37.5759,108877.0
2020-06-15 10:10:00,40.79,40.98,40.74,40.97,119080.0,37.5759,37.7509,37.5298,37.7417,119080.0
2020-06-15 10:20:00,40.97,40.98,40.64,40.64,285521.0,37.7417,37.7509,37.4377,37.4377,285521.0
2020-06-15 10:30:00,40.63,40.79,40.54,40.59,317957.0,37.4285,37.5759,37.3456,37.3916,317957.0
2020-06-15 10:40:00,40.58,40.93,40.5,40.88,82622.0,37.3824,37.7049,37.3087,37.6588,82622.0
2020-06-15 10:50:00,40.88,41.06,40.82,40.95,146937.0,37.6588,37.8246,37.6035,37.7233,146937.0
2020-06-15 11:00:00,40.96,41.32,40.95,41.28,102041.0,37.7325,38.0641,37.7233,38.0273,102041.0
2020-06-15 11:10:00,41.28,41.37,41.07,41.12,99514.0,38.0273,38.1102,37.8338,37.8799,99514.0
2020-06-15 11:20:00,41.13,41.17,40.97,41.02,140201.0,37.8891,37.9259,37.7417,37.7878,140201.0
2020-06-15 11:30:00,41.02,41.1,40.93,41.03,140962.0,37.7878,37.8615,37.7049,37.797,140962.0
2020-06-15 11:40:00,41.03,41.09,40.87,40.94,71310.0,37.797,37.8522,37.6496,37.7141,71310.0
2020-06-15 11:50:00,40.94,41.17,40.92,41.08,77651.0,37.7141,37.9259,37.6956,37.843,77651.0
2020-06-15 12:00:00,41.08,41.39,41.04,41.36,112044.0,37.843,38.1286,37.8062,38.101,112044.0
2020-06-15 12:10:00,41.36,41.51,41.33,41.48,67128.0,38.101,38.2392,38.0733,38.2115,67128.0
2020-06-15 12:20:00,41.47,41.56,41.46,41.48,86403.0,38.2023,38.2852,38.1931,38.2115,86403.0
2020-06-15 12:30:00,41.48,41.54,41.35,41.52,52441.0,38.2115,38.2668,38.0918,38.2484,52441.0
2020-06-15 12:40:00,41.51,41.59,41.47,41.56,39317.0,38.2392,38.3128,38.2023,38.2852,39317.0
2020-06-15 12:50:00,41.56,41.66,41.51,41.65,61456.0,38.2852,38.3773,38.2392,38.3681,61456.0
2020-06-15 13:00:00,41.66,41.86,41.64,41.86,57939.0,38.3773,38.5616,38.3589,38.5616,57939.0
2020-06-15 13:10:00,41.86,41.9,41.74,41.74,51940.0,38.5616,38.5984,38.451,38.451,51940.0
2020-06-15 13:20:00,41.74,41.78,41.62,41.66,58956.0,38.451,38.4879,38.3405,38.3773,58956.0
2020-06-15 13:30:00,41.66,41.66,41.54,41.61,82096.0,38.3773,38.3773,38.2668,38.3313,82096.0
2020-06-15 13:40:00,41.61,41.64,41.31,41.32,95793.0,38.3313,38.3589,38.0549,38.0641,95793.0
2020-06-15 13:50:00,41.31,41.52,41.31,41.34,65937.0,38.0549,38.2484,38.0549,38.0825,65937.0
2020-06-15 14:00:00,41.34,42.03,41.34,41.95,197140.0,38.0825,38.7182,38.0825,38.6445,197140.0
2020-06-15 14:10:00,41.96,42.09,41.83,42.0,100584.0,38.6537,38.7734,38.5339,38.6905,100584.0
2020-06-15 14:20:00,42.0,42.04,41.82,41.88,82600.0,38.6905,38.7274,38.5247,38.58,82600.0
2020-06-15 14:30:00,41.91,41.99,41.68,41.74,127421.0,38.6076,38.6813,38.3958,38.451,127421.0
2020-06-15 14:40:00,41.73,41.84,41.7,41.8,93343.0,38.4418,38.5431,38.4142,38.5063,93343.0
2020-06-15 14:50:00,41.79,41.82,41.65,41.68,113206.0,38.4971,38.5247,38.3681,38.3958,113206.0
2020-06-15 15:00:00,41.69,41.87,41.67,41.81,73546.0,38.405,38.5708,38.3865,38.5155,73546.0
2020-06-15 15:10:00,41.82,41.94,41.79,41.81,183100.0,38.5247,38.6353,38.4971,38.5155,183100.0
2020-06-15 15:20:00,41.82,41.87,41.59,41.59,250063.0,38.5247,38.5708,38.3128,38.3128,250063.0
2020-06-15 15:30:00,41.6,41.65,41.43,41.58,319403.0,38.3221,38.3681,38.1655,38.3036,319403.0
2020-06-15 15:40:00,41.58,41.79,41.51,41.71,261084.0,38.3036,38.4971,38.2392,38.4234,261084.0
2020-06-15 15:50:00,41.71,41.84,41.66,41.82,316357.0,38.4234,38.5431,38.3773,38.5247,316357.0
2020-06-16 09:30:00,43.97,43.98,43.11,43.23,679641.0,40.5053,40.5145,39.7131,39.8236,679641.0
2020-06-16 09:40:00,43.24,43.32,42.88,42.88,384245.0,39.8328,39.9065,39.5012,39.5012,384245.0
2020-06-16 09:50:00,42.89,43.22,42.88,43.18,251374.0,39.5104,39.8144,39.5012,39.7776,251374.0
2020-06-16 10:00:00,43.19,43.42,43.15,43.34,132585.0,39.7868,39.9986,39.7499,39.925,132585.0
2020-06-16 10:10:00,43.33,43.39,43.23,43.23,111653.0,39.9157,39.971,39.8236,39.8236,111653.0
2020-06-16 10:20:00,43.23,43.37,43.09,43.3,85780.0,39.8236,39.9526,39.6947,39.8881,85780.0
2020-06-16 10:30:00,43.3,43.33,42.95,43.04,226683.0,39.8881,39.9157,39.5657,39.6486,226683.0
2020-06-16 10:40:00,43.05,43.05,42.72,43.01,150231.0,39.6578,39.6578,39.3538,39.621,150231.0
2020-06-16 10:50:00,43.01,43.01,42.32,42.36,184422.0,39.621,39.621,38.9853,39.0222,184422.0
2020-06-16 11:00:00,42.33,42.65,42.03,42.61,175338.0,38.9945,39.2893,38.7182,39.2525,175338.0
2020-06-16 11:10:00,42.63,42.9,42.45,42.81,181692.0,39.2709,39.5196,39.1051,39.4367,181692.0
2020-06-16 11:20:00,42.81,43.0,42.77,42.93,115630.0,39.4367,39.6117,39.3999,39.5473,115630.0
2020-06-16 11:30:00,42.93,43.05,42.79,42.86,88986.0,39.5473,39.6578,39.4183,39.4828,88986.0
2020-06-16 11:40:00,42.83,43.04,42.82,43.04,69232.0,39.4551,39.6486,39.4459,39.6486,69232.0
2020-06-16 11:50:00,43.05,43.09,42.73,42.78,159774.0,39.6578,39.6947,39.363,39.4091,159774.0
2020-06-16 12:00:00,42.79,42.84,42.59,42.67,139169.0,39.4183,39.4644,39.2341,39.3077,139169.0
2020-06-16 12:10:00,42.68,42.85,42.61,42.8,63627.0,39.317,39.4736,39.2525,39.4275,63627.0
2020-06-16 12:20:00,42.81,42.96,42.78,42.96,48521.0,39.4367,39.5749,39.4091,39.5749,48521.0
2020-06-16 12:30:00,42.95,43.19,42.94,43.08,84051.0,39.5657,39.7868,39.5565,39.6854,84051.0
2020-06-16 12:40:00,43.1,43.14,43.0,43.01,45027.0,39.7039,39.7407,39.6117,39.621,45027.0
2020-06-16 12:50:00,43.02,43.05,42.86,42.92,129227.0,39.6302,39.6578,39.4828,39.538,129227.0
2020-06-16 13:00:00,42.92,43.02,42.89,42.97,73432.0,39.538,39.6302,39.5104,39.5841,73432.0
2020-06-16 13:10:00,42.98,43.09,42.94,43.08,45636.0,39.5933,39.6947,39.5565,39.6854,45636.0
2020-06-16 13:20:00,43.09,43.09,42.94,43.01,57258.0,39.6947,39.6947,39.5565,39.621,57258.0
2020-06-16 13:30:00,43.02,43.04,42.83,42.84,63514.0,39.6302,39.6486,39.4551,39.4644,63514.0
2020-06-16 13:40:00,42.83,42.95,42.83,42.91,67741.0,39.4551,39.5657,39.4551,39.5288,67741.0
2020-06-16 13:50:00,42.91,42.95,42.76,42.89,135417.0,39.5288,39.5657,39.3907,39.5104,135417.0
2020-06-16 14:00:00,42.9,43.06,42.89,43.03,111423.0,39.5196,39.667,39.5104,39.6394,111423.0
2020-06-16 14:10:00,43.04,43.2,43.01,43.13,101521.0,39.6486,39.796,39.621,39.7315,101521.0
2020-06-16 14:20:00,43.14,43.18,42.88,43.11,151978.0,39.7407,39.7776,39.5012,39.7131,151978.0
2020-06-16 14:30:00,43.11,43.23,43.08,43.13,122965.0,39.7131,39.8236,39.6854,39.7315,122965.0
2020-06-16 14:40:00,43.14,43.17,43.04,43.14,94590.0,39.7407,39.7683,39.6486,39.7407,94590.0
2020-06-16 14:50:00,43.14,43.16,43.05,43.11,74464.0,39.7407,39.7591,39.6578,39.7131,74464.0
2020-06-16 15:00:00,43.11,43.12,42.86,42.9,102545.0,39.7131,39.7223,39.4828,39.5196,102545.0
2020-06-16 15:10:00,42.89,42.96,42.75,42.79,136994.0,39.5104,39.5749,39.3814,39.4183,136994.0
2020-06-16 15:20:00,42.8,43.05,42.8,43.0,172988.0,39.4275,39.6578,39.4275,39.6117,172988.0
2020-06-16 15:30:00,42.99,43.16,42.93,43.0,156262.0,39.6025,39.7591,39.5473,39.6117,156262.0
2020-06-16 15:40:00,43.01,43.04,42.89,42.95,176218.0,39.621,39.6486,39.5104,39.5657,176218.0
2020-06-16 15:50:00,42.95,43.1,42.91,43.1,386660.0,39.5657,39.7039,39.5288,39.7039,386660.0
2020-06-17 09:30:00,43.16,43.21,42.89,42.91,96852.0,39.7591,39.8052,39.5104,39.5288,96852.0
2020-06-17 09:40:00,42.92,43.1,42.87,42.92,182702.0,39.538,39.7039,39.492,39.538,182702.0
2020-06-17 09:50:00,42.93,42.98,42.63,42.74,122185.0,39.5473,39.5933,39.2709,39.3722,122185.0
2020-06-17 10:00:00,42.73,42.85,42.67,42.82,91971.0,39.363,39.4736,39.3077,39.4459,91971.0
2020-06-17 10:10:00,42.8,42.93,42.57,42.59,161293.0,39.4275,39.5473,39.2156,39.2341,161293.0
2020-06-17 10:20:00,42.62,42.69,42.51,42.6,102324.0,39.2617,39.3262,39.1604,39.2433,102324.0
2020-06-17 10:30:00,42.61,42.77,42.53,42.75,126866.0,39.2525,39.3999,39.1788,39.3814,126866.0
2020-06-17 10:40:00,42.75,42.79,42.65,42.73,113947.0,39.3814,39.4183,39.2893,39.363,113947.0
2020-06-17 10:50:00,42.74,42.86,42.7,42.73,380783.0,39.3722,39.4828,39.3354,39.363,380783.0
2020-06-17 11:00:00,42.72,42.82,42.64,42.74,61606.0,39.3538,39.4459,39.2801,39.3722,61606.0
2020-06-17 11:10:00,42.75,42.82,42.64,42.73,57640.0,39.3814,39.4459,39.2801,39.363,57640.0
2020-06-17 11:20:00,42.73,42.74,42.66,42.72,106952.0,39.363,39.3722,39.2985,39.3538,106952.0
2020-06-17 11:30:00,42.72,42.89,42.7,42.82,26865.0,39.3538,39.5104,39.3354,39.4459,26865.0
2020-06-17 11:40:00,42.81,42.94,42.81,42.86,51647.0,39.4367,39.5565,39.4367,39.4828,51647.0
2020-06-17 11:50:00,42.86,42.9,42.8,42.89,23874.0,39.4828,39.5196,39.4275,39.5104,23874.0
2020-06-17 12:00:00,42.88,42.89,42.83,42.84,60458.0,39.5012,39.5104,39.4551,39.4644,60458.0
2020-06-17 12:10:00,42.85,42.85,42.78,42.83,29314.0,39.4736,39.4736,39.4091,39.4551,29314.0
2020-06-17 12:20:00,42.83,42.86,42.76,42.82,37798.0,39.4551,39.4828,39.3907,39.4459,37798.0
2020-06-17 12:30:00,42.82,42.96,42.82,42.87,53440.0,39.4459,39.5749,39.4459,39.492,53440.0
2020-06-17 12:40:00,42.86,42.89,42.82,42.86,20624.0,39.4828,39.5104,39.4459,39.4828,20624.0
2020-06-17 12:50:00,42.84,42.87,42.77,42.86,43083.0,39.4644,39.492,39.3999,39.4828,43083.0
2020-06-17 13:00:00,42.87,42.96,42.86,42.9,29324.0,39.492,39.5749,39.4828,39.5196,29324.0
2020-06-17 13:10:00,42.89,42.9,42.84,42.87,129636.0,39.5104,39.5196,39.4644,39.492,129636.0
2020-06-17 13:20:00,42.87,43.0,42.87,42.96,58879.0,39.492,39.6117,39.492,39.5749,58879.0
2020-06-17 13:30:00,42.97,43.0,42.92,42.99,34975.0,39.5841,39.6117,39.538,39.6025,34975.0
2020-06-17 13:40:00,42.98,43.0,42.9,42.93,29802.0,39.5933,39.6117,39.5196,39.5473,29802.0
2020-06-17 13:50:00,42.93,42.96,42.89,42.9,121217.0,39.5473,39.5749,39.5104,39.5196,121217.0
2020-06-17 14:00:00,42.9,42.91,42.85,42.91,67305.0,39.5196,39.5288,39.4736,39.5288,67305.0
2020-06-17 14:10:00,42.91,42.97,42.84,42.84,83338.0,39.5288,39.5841,39.4644,39.4644,83338.0
2020-06-17 14:20:00,42.86,42.91,42.83,42.89,62681.0,39.4828,39.5288,39.4551,39.5104,62681.0
2020-06-17 14:30:00,42.89,42.96,42.87,42.96,97076.0,39.5104,39.5749,39.492,39.5749,97076.0
2020-06-17 14:40:00,42.96,43.06,42.95,43.03,95836.0,39.5749,39.667,39.5657,39.6394,95836.0
2020-06-17 14:50:00,43.03,43.1,42.92,42.93,81975.0,39.6394,39.7039,39.538,39.5473,81975.0
2020-06-17 15:00:00,42.91,42.92,42.85,42.9,107796.0,39.5288,39.538,39.4736,39.5196,107796.0
2020-06-17 15:10:00,42.9,42.91,42.79,42.81,80386.0,39.5196,39.5288,39.4183,39.4367,80386.0
2020-06-17 15:20:00,42.81,42.83,42.61,42.68,133784.0,39.4367,39.4551,39.2525,39.317,133784.0
2020-06-17 15:30:00,42.68,42.8,42.62,42.78,442662.0,39.317,39.4275,39.2617,39.4091,442662.0
2020-06-17 15:40:00,42.78,42.79,42.58,42.66,205876.0,39.4091,39.4183,39.2248,39.2985,205876.0
2020-06-17 15:50:00,42.66,42.81,42.64,42.76,325954.0,39.2985,39.4367,39.2801,39.3907,325954.0
2020-06-18 09:30:00,42.39,42.66,42.16,42.63,92752.0,39.0498,39.2985,38.8379,39.2709,92752.0
2020-06-18 09:40:00,42.63,42.72,42.52,42.72,80117.0,39.2709,39.3538,39.1696,39.3538,80117.0
2020-06-18 09:50:00,42.73,42.73,42.49,42.49,64746.0,39.363,39.363,39.1419,39.1419,64746.0
2020-06-18 10:00:00,42.49,42.91,42.49,42.9,68256.0,39.1419,39.5288,39.1419,39.5196,68256.0
2020-06-18 10:10:00,42.89,42.99,42.79,42.97,55924.0,39.5104,39.6025,39.4183,39.5841,55924.0
2020-06-18 10:20:00,42.97,43.0,42.8,42.93,69683.0,39.5841,39.6117,39.4275,39.5473,69683.0
2020-06-18 10:30:00,42.94,43.08,42.81,42.91,115988.0,39.5565,39.6854,39.4367,39.5288,115988.0
2020-06-18 10:40:00,42.9,43.06,42.85,42.93,49250.0,39.5196,39.667,39.4736,39.5473,49250.0
2020-06-18 10:50:00,42.92,42.92,42.72,42.91,80745.0,39.538,39.538,39.3538,39.5288,80745.0
2020-06-18 11:00:00,42.9,42.93,42.75,42.78,31792.0,39.5196,39.5473,39.3814,39.4091,31792.0
2020-06-18 11:10:00,42.77,42.82,42.69,42.69,50053.0,39.3999,39.4459,39.3262,39.3262,50053.0
2020-06-18 11:20:00,42.69,42.73,42.6,42.66,56106.0,39.3262,39.363,39.2433,39.2985,56106.0
2020-06-18 11:30:00,42.66,42.76,42.57,42.59,20789.0,39.2985,39.3907,39.2156,39.2341,20789.0
2020-06-18 11:40:00,42.59,42.65,42.55,42.6,32119.0,39.2341,39.2893,39.1972,39.2433,32119.0
2020-06-18 11:50:00,42.58,42.59,42.44,42.48,33294.0,39.2248,39.2341,39.0959,39.1327,33294.0
2020-06-18 12:00:00,42.52,42.52,42.39,42.48,67865.0,39.1696,39.1696,39.0498,39.1327,67865.0
2020-06-18 12:10:00,42.48,42.56,42.46,42.54,20536.0,39.1327,39.2064,39.1143,39.188,20536.0
2020-06-18 12:20:00,42.53,42.69,42.53,42.63,70210.0,39.1788,39.3262,39.1788,39.2709,70210.0
2020-06-18 12:30:00,42.63,42.65,42.49,42.53,39346.0,39.2709,39.2893,39.1419,39.1788,39346.0
2020-06-18 12:40:00,42.53,42.63,42.53,42.59,11546.0,39.1788,39.2709,39.1788,39.2341,11546.0
2020-06-18 12:50:00,42.57,42.65,42.57,42.65,8700.0,39.2156,39.2893,39.2156,39.2893,8700.0
2020-06-18 13:00:00,42.65,42.7,42.62,42.67,17775.0,39.2893,39.3354,39.2617,39.3077,17775.0
2020-06-18 13:10:00,42.67,42.75,42.67,42.75,14644.0,39.3077,39.3814,39.3077,39.3814,14644.0
2020-06-18 13:20:00,42.76,42.77,42.63,42.68,10754.0,39.3907,39.3999,39.2709,39.317,10754.0
2020-06-18 13:30:00,42.67,42.7,42.64,42.7,14930.0,39.3077,39.3354,39.2801,39.3354,14930.0
2020-06-18 13:40:00,42.69,42.69,42.63,42.65,6584.0,39.3262,39.3262,39.2709,39.2893,6584.0
2020-06-18 13:50:00,42.64,42.65,42.6,42.64,58155.0,39.2801,39.2893,39.2433,39.2801,58155.0
2020-06-18 14:00:00,42.64,42.64,42.49,42.52,20773.0,39.2801,39.2801,39.1419,39.1696,20773.0
2020-06-18 14:10:00,42.52,42.56,42.49,42.55,65470.0,39.1696,39.2064,39.1419,39.1972,65470.0
2020-06-18 14:20:00,42.54,42.6,42.54,42.59,16575.0,39.188,39.2433,39.188,39.2341,16575.0
2020-06-18 14:30:00,42.6,42.68,42.51,42.55,46069.0,39.2433,39.317,39.1604,39.1972,46069.0
2020-06-18 14:40:00,42.55,42.56,42.48,42.48,11732.0,39.1972,39.2064,39.1327,39.1327,11732.0
2020-06-18 14:50:00,42.49,42.56,42.45,42.45,31365.0,39.1419,39.2064,39.1051,39.1051,31365.0
2020-06-18 15:00:00,42.45,42.52,42.42,42.52,90931.0,39.1051,39.1696,39.0774,39.1696,90931.0
2020-06-18 15:10:00,42.52,42.62,42.48,42.59,47261.0,39.1696,39.2617,39.1327,39.2341,47261.0
2020-06-18 15:20:00,42.59,42.65,42.58,42.65,24015.0,39.2341,39.2893,39.2248,39.2893,24015.0
2020-06-18 15:30:00,42.65,42.72,42.62,42.66,58140.0,39.2893,39.3538,39.2617,39.2985,58140.0
2020-06-18 15:40:00,42.66,42.66,42.58,42.64,83069.0,39.2985,39.2985,39.2248,39.2801,83069.0
2020-06-18 15:50:00,42.63,42.69,42.56,42.67,206151.0,39.2709,39.3262,39.2064,39.3077,206151.0
2020-06-19 09:30:00,43.23,43.23,42.94,43.03,76042.0,39.8236,39.8236,39.5565,39.6394,76042.0
2020-06-19 09:40:00,43.06,43.09,42.87,43.05,100989.0,39.667,39.6947,39.492,39.6578,100989.0
2020-06-19 09:50:00,43.05,43.12,42.94,42.98,91258.0,39.6578,39.7223,39.5565,39.5933,91258.0
2020-06-19 10:00:00,42.98,43.17,42.97,43.06,58343.0,39.5933,39.7683,39.5841,39.667,58343.0
2020-06-19 10:10:00,43.06,43.14,43.01,43.1,37747.0,39.667,39.7407,39.621,39.7039,37747.0
2020-06-19 10:20:00,43.1,43.17,43.06,43.11,26687.0,39.7039,39.7683,39.667,39.7131,26687.0
2020-06-19 10:30:00,43.12,43.12,43.01,43.09,46492.0,39.7223,39.7223,39.621,39.6947,46492.0
2020-06-19 10:40:00,43.09,43.23,43.01,43.23,47319.0,39.6947,39.8236,39.621,39.8236,47319.0
2020-06-19 10:50:00,43.22,43.25,43.12,43.16,60944.0,39.8144,39.842,39.7223,39.7591,60944.0
2020-06-19 11:00:00,43.16,43.21,43.12,43.17,32459.0,39.7591,39.8052,39.7223,39.7683,32459.0
2020-06-19 11:10:00,43.17,43.25,43.08,43.09,71236.0,39.7683,39.842,39.6854,39.6947,71236.0
2020-06-19 11:20:00,43.07,43.22,43.02,43.19,78294.0,39.6762,39.8144,39.6302,39.7868,78294.0
2020-06-19 11:30:00,43.19,43.19,43.06,43.09,27688.0,39.7868,39.7868,39.667,39.6947,27688.0
2020-06-19 11:40:00,43.12,43.13,43.03,43.09,52322.0,39.7223,39.7315,39.6394,39.6947,52322.0
2020-06-19 11:50:00,43.09,43.12,43.04,43.06,23881.0,39.6947,39.7223,39.6486,39.667,23881.0
2020-06-19 12:00:00,43.06,43.07,42.93,42.99,66456.0,39.667,39.6762,39.5473,39.6025,66456.0
2020-06-19 12:10:00,43.0,43.04,42.33,42.34,563924.0,39.6117,39.6486,38.9945,39.0037,563924.0
2020-06-19 12:20:00,42.34,42.51,42.24,42.39,701375.0,39.0037,39.1604,38.9116,39.0498,701375.0
2020-06-19 12:30:00,42.39,42.53,42.37,42.38,183900.0,39.0498,39.1788,39.0314,39.0406,183900.0
2020-06-19 12:40:00,42.37,42.52,42.3,42.52,144909.0,39.0314,39.1696,38.9669,39.1696,144909.0
2020-06-19 12:50:00,42.52,42.63,42.5,42.63,65887.0,39.1696,39.2709,39.1511,39.2709,65887.0
2020-06-19 13:00:00,42.63,42.63,42.49,42.5,48240.0,39.2709,39.2709,39.1419,39.1511,48240.0
2020-06-19 13:10:00,42.51,42.58,42.39,42.42,69782.0,39.1604,39.2248,39.0498,39.0774,69782.0
2020-06-19 13:20:00,42.42,42.44,42.32,42.4,60365.0,39.0774,39.0959,38.9853,39.059,60365.0
2020-06-19 13:30:00,42.39,42.45,42.28,42.42,81613.0,39.0498,39.1051,38.9485,39.0774,81613.0
2020-06-19 13:40:00,42.42,42.47,42.21,42.27,166585.0,39.0774,39.1235,38.884,38.9393,166585.0
2020-06-19 13:50:00,42.27,42.33,42.09,42.1,289002.0,38.9393,38.9945,38.7734,38.7827,289002.0
2020-06-19 14:00:00,42.09,42.18,41.92,41.99,348903.0,38.7734,38.8564,38.6168,38.6813,348903.0
2020-06-19 14:10:00,41.98,42.03,41.86,41.9,121891.0,38.6721,38.7182,38.5616,38.5984,121891.0
2020-06-19 14:20:00,41.9,42.12,41.89,42.01,67269.0,38.5984,38.8011,38.5892,38.6998,67269.0
2020-06-19 14:30:00,42.02,42.26,41.97,42.25,73640.0,38.709,38.9301,38.6629,38.9208,73640.0
2020-06-19 14:40:00,42.25,42.35,42.19,42.25,125774.0,38.9208,39.013,38.8656,38.9208,125774.0
2020-06-19 14:50:00,42.26,42.33,42.21,42.31,75749.0,38.9301,38.9945,38.884,38.9761,75749.0
2020-06-19 15:00:00,42.31,42.32,42.23,42.23,66785.0,38.9761,38.9853,38.9024,38.9024,66785.0
2020-06-19 15:10:00,42.23,42.44,42.17,42.42,353292.0,38.9024,39.0959,38.8471,39.0774,353292.0
2020-06-19 15:20:00,42.43,42.44,42.27,42.27,306465.0,39.0867,39.0959,38.9393,38.9393,306465.0
2020-06-19 15:30:00,42.28,42.35,42.24,42.27,345421.0,38.9485,39.013,38.9116,38.9393,345421.0
2020-06-19 15:40:00,42.27,42.33,42.15,42.16,638314.0,38.9393,38.9945,38.8287,38.8379,638314.0
2020-06-19 15:50:00,42.15,42.25,42.14,42.19,653603.0,38.8287,38.9208,38.8195,38.8656,653603.0
2020-06-22 09:30:00,42.08,42.2,41.82,41.92,87210.0,38.8479,38.9587,38.6078,38.7002,87210.0
2020-06-22 09:40:00,41.85,42.43,41.81,42.35,182077.0,38.6355,39.171,38.5986,39.0971,182077.0
2020-06-22 09:50:00,42.35,42.4,42.27,42.29,306190.0,39.0971,39.1433,39.0233,39.0417,306190.0
2020-06-22 10:00:00,42.29,42.49,42.2,42.43,102760.0,39.0417,39.2264,38.9587,39.171,102760.0
2020-06-22 10:10:00,42.42,42.49,42.35,42.37,70534.0,39.1618,39.2264,39.0971,39.1156,70534.0
2020-06-22 10:20:00,42.38,42.54,42.35,42.5,67940.0,39.1248,39.2725,39.0971,39.2356,67940.0
2020-06-22 10:30:00,42.51,42.59,42.4,42.58,92615.0,39.2448,39.3187,39.1433,39.3095,92615.0
2020-06-22 10:40:00,42.58,42.61,42.45,42.45,48535.0,39.3095,39.3372,39.1895,39.1895,48535.0
2020-06-22 10:50:00,42.44,42.45,42.16,42.18,53068.0,39.1802,39.1895,38.9217,38.9402,53068.0
2020-06-22 11:00:00,42.17,42.33,42.11,42.3,70943.0,38.931,39.0787,38.8756,39.051,70943.0
2020-06-22 11:10:00,42.3,42.53,42.26,42.46,61082.0,39.051,39.2633,39.014,39.1987,61082.0
2020-06-22 11:20:00,42.45,42.53,42.43,42.48,68989.0,39.1895,39.2633,39.171,39.2172,68989.0
2020-06-22 11:30:00,42.49,42.53,42.39,42.53,48334.0,39.2264,39.2633,39.1341,39.2633,48334.0
2020-06-22 11:40:00,42.53,42.57,42.46,42.55,134200.0,39.2633,39.3002,39.1987,39.2818,134200.0
2020-06-22 11:50:00,42.56,42.64,42.53,42.58,113546.0,39.291,39.3649,39.2633,39.3095,113546.0
2020-06-22 12:00:00,42.59,42.76,42.59,42.74,141638.0,39.3187,39.4756,39.3187,39.4572,141638.0
2020-06-22 12:10:00,42.74,42.85,42.72,42.77,129343.0,39.4572,39.5587,39.4387,39.4849,129343.0
2020-06-22 12:20:00,42.78,42.84,42.75,42.83,107506.0,39.4941,39.5495,39.4664,39.5403,107506.0
2020-06-22 12:30:00,42.83,42.91,42.82,42.91,41221.0,39.5403,39.6141,39.531,39.6141,41221.0
2020-06-22 12:40:00,42.9,43.06,42.89,43.04,73430.0,39.6049,39.7526,39.5957,39.7341,73430.0
2020-06-22 12:50:00,43.04,43.09,43.0,43.05,263976.0,39.7341,39.7803,39.6972,39.7434,263976.0
2020-06-22 13:00:00,43.05,43.12,43.05,43.09,41768.0,39.7434,39.808,39.7434,39.7803,41768.0
2020-06-22 13:10:00,43.09,43.1,42.95,42.98,101131.0,39.7803,39.7895,39.6511,39.6787,101131.0
2020-06-22 13:20:00,42.99,43.02,42.94,42.98,175093.0,39.688,39.7157,39.6418,39.6787,175093.0
2020-06-22 13:30:00,42.98,43.03,42.96,43.01,137837.0,39.6787,39.7249,39.6603,39.7064,137837.0
2020-06-22 13:40:00,43.01,43.12,43.01,43.09,164106.0,39.7064,39.808,39.7064,39.7803,164106.0
2020-06-22 13:50:00,43.09,43.12,43.07,43.11,125653.0,39.7803,39.808,39.7618,39.7988,125653.0
2020-06-22 14:00:00,43.1,43.11,42.96,43.05,188103.0,39.7895,39.7988,39.6603,39.7434,188103.0
2020-06-22 14:10:00,43.05,43.06,42.92,42.97,162627.0,39.7434,39.7526,39.6234,39.6695,162627.0
2020-06-22 14:20:00,42.98,43.11,42.97,43.09,111931.0,39.6787,39.7988,39.6695,39.7803,111931.0
2020-06-22 14:30:00,43.1,43.17,43.04,43.13,91641.0,39.7895,39.8542,39.7341,39.8172,91641.0
2020-06-22 14:40:00,43.14,43.14,43.07,43.11,89313.0,39.8265,39.8265,39.7618,39.7988,89313.0
2020-06-22 14:50:00,43.11,43.24,43.08,43.22,100378.0,39.7988,39.9188,39.7711,39.9003,100378.0
2020-06-22 15:00:00,43.21,43.23,43.16,43.17,123128.0,39.8911,39.9095,39.8449,39.8542,123128.0
2020-06-22 15:10:00,43.17,43.24,42.98,43.0,181153.0,39.8542,39.9188,39.6787,39.6972,181153.0
2020-06-22 15:20:00,42.99,42.99,42.89,42.99,171113.0,39.688,39.688,39.5957,39.688,171113.0
2020-06-22 15:30:00,43.0,43.06,42.97,43.03,246915.0,39.6972,39.7526,39.6695,39.7249,246915.0
2020-06-22 15:40:00,43.04,43.11,42.99,43.01,297221.0,39.7341,39.7988,39.688,39.7064,297221.0
2020-06-22 15:50:00,43.0,43.1,43.0,43.07,415342.0,39.6972,39.7895,39.6972,39.7618,415342.0
2020-06-23 09:30:00,43.6,43.6,43.43,43.47,82535.0,40.2511,40.2511,40.0942,40.1311,82535.0
2020-06-23 09:40:00,43.48,43.64,43.42,43.44,96404.0,40.1403,40.2881,40.085,40.1034,96404.0
2020-06-23 09:50:00,43.44,43.47,43.24,43.29,103121.0,40.1034,40.1311,39.9188,39.9649,103121.0
2020-06-23 10:00:00,43.29,43.33,43.1,43.15,99914.0,39.9649,40.0019,39.7895,39.8357,99914.0
2020-06-23 10:10:00,43.14,43.16,43.06,43.1,75392.0,39.8265,39.8449,39.7526,39.7895,75392.0
2020-06-23 10:20:00,43.1,43.11,42.94,43.03,48405.0,39.7895,39.7988,39.6418,39.7249,48405.0
2020-06-23 10:30:00,43.03,43.05,42.9,42.93,36483.0,39.7249,39.7434,39.6049,39.6326,36483.0
2020-06-23 10:40:00,42.91,42.97,42.76,42.88,42449.0,39.6141,39.6695,39.4756,39.5864,42449.0
2020-06-23 10:50:00,42.87,42.92,42.82,42.86,29313.0,39.5772,39.6234,39.531,39.568,29313.0
2020-06-23 11:00:00,42.85,42.97,42.77,42.94,55052.0,39.5587,39.6695,39.4849,39.6418,55052.0
2020-06-23 11:10:00,42.95,43.02,42.89,42.91,152167.0,39.6511,39.7157,39.5957,39.6141,152167.0
2020-06-23 11:20:00,42.91,43.05,42.89,42.95,74783.0,39.6141,39.7434,39.5957,39.6511,74783.0
2020-06-23 11:30:00,42.95,43.01,42.92,42.94,54799.0,39.6511,39.7064,39.6234,39.6418,54799.0
2020-06-23 11:40:00,42.95,42.99,42.92,42.94,25822.0,39.6511,39.688,39.6234,39.6418,25822.0
2020-06-23 11:50:00,42.94,42.99,42.84,42.99,62318.0,39.6418,39.688,39.5495,39.688,62318.0
2020-06-23 12:00:00,42.99,43.11,42.99,43.05,74813.0,39.688,39.7988,39.688,39.7434,74813.0
2020-06-23 12:10:00,43.05,43.09,42.96,42.97,39758.0,39.7434,39.7803,39.6603,39.6695,39758.0
2020-06-23 12:20:00,42.96,43.02,42.91,42.96,28649.0,39.6603,39.7157,39.6141,39.6603,28649.0
2020-06-23 12:30:00,42.97,42.98,42.9,42.93,25101.0,39.6695,39.6787,39.6049,39.6326,25101.0
2020-06-23 12:40:00,42.92,42.96,42.87,42.94,19763.0,39.6234,39.6603,39.5772,39.6418,19763.0
2020-06-23 12:50:00,42.94,42.96,42.91,42.91,22342.0,39.6418,39.6603,39.6141,39.6141,22342.0
2020-06-23 13:00:00,42.92,43.0,42.92,43.0,27308.0,39.6234,39.6972,39.6234,39.6972,27308.0
2020-06-23 13:10:00,43.0,43.02,42.98,43.02,15507.0,39.6972,39.7157,39.6787,39.7157,15507.0
2020-06-23 13:20:00,43.02,43.07,43.02,43.04,28426.0,39.7157,39.7618,39.7157,39.7341,28426.0
2020-06-23 13:30:00,43.05,43.09,43.05,43.09,30813.0,39.7434,39.7803,39.7434,39.7803,30813.0
2020-06-23 13:40:00,43.1,43.13,43.08,43.12,23400.0,39.7895,39.8172,39.7711,39.808,23400.0
2020-06-23 13:50:00,43.12,43.17,43.06,43.13,66769.0,39.808,39.8542,39.7526,39.8172,66769.0
2020-06-23 14:00:00,43.12,43.12,43.0,43.09,49241.0,39.808,39.808,39.6972,39.7803,49241.0
2020-06-23 14:10:00,43.1,43.12,43.04,43.11,10521.0,39.7895,39.808,39.7341,39.7988,10521.0
2020-06-23 14:20:00,43.12,43.23,43.12,43.23,15486.0,39.808,39.9095,39.808,39.9095,15486.0
2020-06-23 14:30:00,43.23,43.26,43.2,43.26,17549.0,39.9095,39.9372,39.8818,39.9372,17549.0
2020-06-23 14:40:00,43.26,43.31,43.14,43.16,20770.0,39.9372,39.9834,39.8265,39.8449,20770.0
2020-06-23 14:50:00,43.16,43.19,43.13,43.17,19413.0,39.8449,39.8726,39.8172,39.8542,19413.0
2020-06-23 15:00:00,43.17,43.18,43.09,43.16,56510.0,39.8542,39.8634,39.7803,39.8449,56510.0
2020-06-23 15:10:00,43.18,43.24,43.14,43.24,31419.0,39.8634,39.9188,39.8265,39.9188,31419.0
2020-06-23 15:20:00,43.23,43.25,43.15,43.17,44676.0,39.9095,39.928,39.8357,39.8542,44676.0
2020-06-23 15:30:00,43.17,43.25,43.12,43.24,43410.0,39.8542,39.928,39.808,39.9188,43410.0
2020-06-23 15:40:00,43.23,43.23,43.16,43.23,43863.0,39.9095,39.9095,39.8449,39.9095,43863.0
2020-06-23 15:50:00,43.23,43.23,43.02,43.1,233722.0,39.9095,39.9095,39.7157,39.7895,233722.0
2020-06-24 09:30:00,42.56,42.88,42.53,42.84,161029.0,39.291,39.5864,39.2633,39.5495,161029.0
2020-06-24 09:40:00,42.81,42.81,42.22,42.23,399242.0,39.5218,39.5218,38.9771,38.9864,399242.0
2020-06-24 09:50:00,42.24,42.3,41.91,41.91,182422.0,38.9956,39.051,38.6909,38.6909,182422.0
2020-06-24 10:00:00,41.92,42.1,41.91,42.0,134771.0,38.7002,38.8663,38.6909,38.774,134771.0
2020-06-24 10:10:00,42.0,42.21,41.95,42.09,123574.0,38.774,38.9679,38.7279,38.8571,123574.0
2020-06-24 10:20:00,42.09,42.26,42.05,42.2,167647.0,38.8571,39.014,38.8202,38.9587,167647.0
2020-06-24 10:30:00,42.2,42.21,41.89,41.95,92404.0,38.9587,38.9679,38.6725,38.7279,92404.0
2020-06-24 10:40:00,41.95,42.04,41.93,42.01,147242.0,38.7279,38.8109,38.7094,38.7833,147242.0
2020-06-24 10:50:00,42.01,42.12,41.94,41.97,72929.0,38.7833,38.8848,38.7186,38.7463,72929.0
2020-06-24 11:00:00,41.95,42.07,41.8,41.82,59274.0,38.7279,38.8386,38.5894,38.6078,59274.0
2020-06-24 11:10:00,41.81,41.85,41.62,41.62,187351.0,38.5986,38.6355,38.4232,38.4232,187351.0
2020-06-24 11:20:00,41.63,41.73,41.57,41.69,126529.0,38.4324,38.5248,38.377,38.4878,126529.0
2020-06-24 11:30:00,41.69,41.69,41.32,41.33,232963.0,38.4878,38.4878,38.1462,38.1555,232963.0
2020-06-24 11:40:00,41.33,41.35,41.05,41.09,189632.0,38.1555,38.1739,37.897,37.9339,189632.0
2020-06-24 11:50:00,41.1,41.33,41.08,41.33,152888.0,37.9431,38.1555,37.9247,38.1555,152888.0
2020-06-24 12:00:00,41.33,41.52,41.29,41.31,135147.0,38.1555,38.3309,38.1186,38.137,135147.0
2020-06-24 12:10:00,41.32,41.49,41.28,41.48,37359.0,38.1462,38.3032,38.1093,38.294,37359.0
2020-06-24 12:20:00,41.48,41.48,41.37,41.41,83468.0,38.294,38.294,38.1924,38.2293,83468.0
2020-06-24 12:30:00,41.4,41.46,41.39,41.46,29180.0,38.2201,38.2755,38.2109,38.2755,29180.0
2020-06-24 12:40:00,41.46,41.69,41.44,41.63,47201.0,38.2755,38.4878,38.257,38.4324,47201.0
2020-06-24 12:50:00,41.62,41.78,41.58,41.77,40762.0,38.4232,38.5709,38.3863,38.5617,40762.0
2020-06-24 13:00:00,41.78,41.85,41.74,41.78,67583.0,38.5709,38.6355,38.534,38.5709,67583.0
2020-06-24 13:10:00,41.77,41.81,41.69,41.73,49732.0,38.5617,38.5986,38.4878,38.5248,49732.0
2020-06-24 13:20:00,41.73,41.73,41.51,41.54,65498.0,38.5248,38.5248,38.3217,38.3494,65498.0
2020-06-24 13:30:00,41.54,41.58,41.49,41.52,130223.0,38.3494,38.3863,38.3032,38.3309,130223.0
2020-06-24 13:40:00,41.52,41.59,41.46,41.59,75525.0,38.3309,38.3955,38.2755,38.3955,75525.0
2020-06-24 13:50:00,41.57,41.6,41.5,41.59,89243.0,38.377,38.4047,38.3124,38.3955,89243.0
2020-06-24 14:00:00,41.59,41.68,41.45,41.68,112897.0,38.3955,38.4786,38.2663,38.4786,112897.0
2020-06-24 14:10:00,41.67,41.72,41.58,41.68,69240.0,38.4694,38.5155,38.3863,38.4786,69240.0
2020-06-24 14:20:00,41.68,41.81,41.65,41.77,67979.0,38.4786,38.5986,38.4509,38.5617,67979.0
2020-06-24 14:30:00,41.75,41.8,41.68,41.72,70619.0,38.5432,38.5894,38.4786,38.5155,70619.0
2020-06-24 14:40:00,41.7,41.75,41.55,41.62,238245.0,38.4971,38.5432,38.3586,38.4232,238245.0
2020-06-24 14:50:00,41.61,41.61,41.5,41.51,103025.0,38.414,38.414,38.3124,38.3217,103025.0
2020-06-24 15:00:00,41.52,41.71,41.52,41.63,186968.0,38.3309,38.5063,38.3309,38.4324,186968.0
2020-06-24 15:10:00,41.64,41.83,41.6,41.8,169674.0,38.4417,38.6171,38.4047,38.5894,169674.0
2020-06-24 15:20:00,41.8,41.83,41.69,41.73,208729.0,38.5894,38.6171,38.4878,38.5248,208729.0
2020-06-24 15:30:00,41.73,41.77,41.67,41.71,223495.0,38.5248,38.5617,38.4694,38.5063,223495.0
2020-06-24 15:40:00,41.71,41.91,41.7,41.78,261508.0,38.5063,38.6909,38.4971,38.5709,261508.0
2020-06-24 15:50:00,41.77,41.77,41.56,41.6,664689.0,38.5617,38.5617,38.3678,38.4047,664689.0
2020-06-25 09:30:00,41.45,41.45,41.18,41.38,87282.0,38.2663,38.2663,38.017,38.2016,87282.0
2020-06-25 09:40:00,41.4,41.4,41.02,41.13,136490.0,38.2201,38.2201,37.8693,37.9708,136490.0
2020-06-25 09:50:00,41.12,41.53,41.12,41.52,208368.0,37.9616,38.3401,37.9616,38.3309,208368.0
2020-06-25 10:00:00,41.53,41.71,41.46,41.5,97205.0,38.3401,38.5063,38.2755,38.3124,97205.0
2020-06-25 10:10:00,41.52,41.76,41.5,41.61,137118.0,38.3309,38.5525,38.3124,38.414,137118.0
2020-06-25 10:20:00,41.61,41.89,41.61,41.78,140206.0,38.414,38.6725,38.414,38.5709,140206.0
2020-06-25 10:30:00,41.79,41.82,41.44,41.49,191015.0,38.5801,38.6078,38.257,38.3032,191015.0
2020-06-25 10:40:00,41.48,41.54,41.35,41.37,77091.0,38.294,38.3494,38.1739,38.1924,77091.0
2020-06-25 10:50:00,41.37,41.48,41.26,41.38,259273.0,38.1924,38.294,38.0909,38.2016,259273.0
2020-06-25 11:00:00,41.37,41.42,41.22,41.26,155074.0,38.1924,38.2386,38.0539,38.0909,155074.0
2020-06-25 11:10:00,41.25,41.54,41.21,41.48,84381.0,38.0816,38.3494,38.0447,38.294,84381.0
2020-06-25 11:20:00,41.48,41.48,41.3,41.33,43781.0,38.294,38.294,38.1278,38.1555,43781.0
2020-06-25 11:30:00,41.33,41.42,41.16,41.24,150099.0,38.1555,38.2386,37.9985,38.0724,150099.0
2020-06-25 11:40:00,41.24,41.39,41.17,41.39,93437.0,38.0724,38.2109,38.0078,38.2109,93437.0
2020-06-25 11:50:00,41.39,41.48,41.39,41.43,56504.0,38.2109,38.294,38.2109,38.2478,56504.0
2020-06-25 12:00:00,41.44,41.59,41.44,41.47,76224.0,38.257,38.3955,38.257,38.2847,76224.0
2020-06-25 12:10:00,41.47,41.58,41.44,41.55,26360.0,38.2847,38.3863,38.257,38.3586,26360.0
2020-06-25 12:20:00,41.56,41.63,41.52,41.52,27156.0,38.3678,38.4324,38.3309,38.3309,27156.0
2020-06-25 12:30:00,41.52,41.69,41.52,41.63,121852.0,38.3309,38.4878,38.3309,38.4324,121852.0
2020-06-25 12:40:00,41.64,41.72,41.62,41.64,43845.0,38.4417,38.5155,38.4232,38.4417,43845.0
2020-06-25 12:50:00,41.64,41.65,41.55,41.58,24469.0,38.4417,38.4509,38.3586,38.3863,24469.0
2020-06-25 13:00:00,41.57,41.58,41.46,41.52,33215.0,38.377,38.3863,38.2755,38.3309,33215.0
2020-06-25 13:10:00,41.52,41.57,41.48,41.54,46535.0,38.3309,38.377,38.294,38.3494,46535.0
2020-06-25 13:20:00,41.53,41.55,41.45,41.48,31743.0,38.3401,38.3586,38.2663,38.294,31743.0
2020-06-25 13:30:00,41.47,41.5,41.4,41.49,70651.0,38.2847,38.3124,38.2201,38.3032,70651.0
2020-06-25 13:40:00,41.48,41.49,41.43,41.46,86407.0,38.294,38.3032,38.2478,38.2755,86407.0
2020-06-25 13:50:00,41.45,41.46,41.4,41.43,47902.0,38.2663,38.2755,38.2201,38.2478,47902.0
2020-06-25 14:00:00,41.43,41.46,41.36,41.44,90722.0,38.2478,38.2755,38.1832,38.257,90722.0
2020-06-25 14:10:00,41.44,41.57,41.43,41.54,68022.0,38.257,38.377,38.2478,38.3494,68022.0
2020-06-25 14:20:00,41.53,41.54,41.39,41.44,99092.0,38.3401,38.3494,38.2109,38.257,99092.0
2020-06-25 14:30:00,41.44,41.44,41.32,41.36,76643.0,38.257,38.257,38.1462,38.1832,76643.0
2020-06-25 14:40:00,41.35,41.4,41.33,41.34,46729.0,38.1739,38.2201,38.1555,38.1647,46729.0
2020-06-25 14:50:00,41.34,41.42,41.32,41.34,45345.0,38.1647,38.2386,38.1462,38.1647,45345.0
2020-06-25 15:00:00,41.34,41.61,41.31,41.57,109412.0,38.1647,38.414,38.137,38.377,109412.0
2020-06-25 15:10:00,41.57,41.64,41.51,41.6,82546.0,38.377,38.4417,38.3217,38.4047,82546.0
2020-06-25 15:20:00,41.6,41.79,41.59,41.75,104132.0,38.4047,38.5801,38.3955,38.5432,104132.0
2020-06-25 15:30:00,41.74,41.83,41.67,41.72,129783.0,38.534,38.6171,38.4694,38.5155,129783.0
2020-06-25 15:40:00,41.72,41.8,41.65,41.66,176826.0,38.5155,38.5894,38.4509,38.4601,176826.0
2020-06-25 15:50:00,41.66,41.82,41.65,41.79,365154.0,38.4601,38.6078,38.4509,38.5801,365154.0
2020-06-26 09:30:00,41.94,42.35,41.94,42.31,292549.0,38.7186,39.0971,38.7186,39.0602,292549.0
2020-06-26 09:40:00,42.32,42.34,42.13,42.31,178735.0,39.0694,39.0879,38.894,39.0602,178735.0
2020-06-26 09:50:00,42.31,42.48,42.22,42.44,203505.0,39.0602,39.2172,38.9771,39.1802,203505.0
2020-06-26 10:00:00,42.44,42.49,42.14,42.22,179360.0,39.1802,39.2264,38.9033,38.9771,179360.0
2020-06-26 10:10:00,42.22,42.23,41.89,41.94,256256.0,38.9771,38.9864,38.6725,38.7186,256256.0
2020-06-26 10:20:00,41.94,41.97,41.69,41.95,240572.0,38.7186,38.7463,38.4878,38.7279,240572.0
2020-06-26 10:30:00,41.93,41.97,41.63,41.65,113770.0,38.7094,38.7463,38.4324,38.4509,113770.0
2020-06-26 10:40:00,41.63,41.82,41.62,41.72,116551.0,38.4324,38.6078,38.4232,38.5155,116551.0
2020-06-26 10:50:00,41.73,41.89,41.64,41.77,193234.0,38.5248,38.6725,38.4417,38.5617,193234.0
2020-06-26 11:00:00,41.78,41.93,41.74,41.86,104036.0,38.5709,38.7094,38.534,38.6448,104036.0
2020-06-26 11:10:00,41.86,41.92,41.74,41.81,103007.0,38.6448,38.7002,38.534,38.5986,103007.0
2020-06-26 11:20:00,41.81,41.91,41.79,41.88,93914.0,38.5986,38.6909,38.5801,38.6632,93914.0
2020-06-26 11:30:00,41.9,42.02,41.82,41.99,70993.0,38.6817,38.7925,38.6078,38.7648,70993.0
2020-06-26 11:40:00,41.98,42.0,41.87,41.95,61817.0,38.7556,38.774,38.654,38.7279,61817.0
2020-06-26 11:50:00,41.94,41.96,41.82,41.9,54373.0,38.7186,38.7371,38.6078,38.6817,54373.0
2020-06-26 12:00:00,41.9,41.91,41.76,41.81,104898.0,38.6817,38.6909,38.5525,38.5986,104898.0
2020-06-26 12:10:00,41.8,41.87,41.66,41.66,59700.0,38.5894,38.654,38.4601,38.4601,59700.0
2020-06-26 12:20:00,41.67,41.88,41.62,41.84,69344.0,38.4694,38.6632,38.4232,38.6263,69344.0
2020-06-26 12:30:00,41.84,41.85,41.73,41.82,75156.0,38.6263,38.6355,38.5248,38.6078,75156.0
2020-06-26 12:40:00,41.82,41.83,41.69,41.76,69862.0,38.6078,38.6171,38.4878,38.5525,69862.0
2020-06-26 12:50:00,41.76,41.82,41.7,41.78,80458.0,38.5525,38.6078,38.4971,38.5709,80458.0
2020-06-26 13:00:00,41.78,41.9,41.74,41.85,65961.0,38.5709,38.6817,38.534,38.6355,65961.0
2020-06-26 13:10:00,41.85,41.86,41.78,41.8,78350.0,38.6355,38.6448,38.5709,38.5894,78350.0
2020-06-26 13:20:00,41.81,41.83,41.7,41.7,102776.0,38.5986,38.6171,38.4971,38.4971,102776.0
2020-06-26 13:30:00,41.7,41.72,41.61,41.7,109499.0,38.4971,38.5155,38.414,38.4971,109499.0
2020-06-26 13:40:00,41.7,41.71,41.59,41.64,82587.0,38.4971,38.5063,38.3955,38.4417,82587.0
2020-06-26 13:50:00,41.64,41.65,41.5,41.5,83803.0,38.4417,38.4509,38.3124,38.3124,83803.0
2020-06-26 14:00:00,41.49,41.53,41.4,41.44,112048.0,38.3032,38.3401,38.2201,38.257,112048.0
2020-06-26 14:10:00,41.44,41.49,41.34,41.37,74974.0,38.257,38.3032,38.1647,38.1924,74974.0
2020-06-26 14:20:00,41.36,41.43,41.27,41.32,96639.0,38.1832,38.2478,38.1001,38.1462,96639.0
2020-06-26 14:30:00,41.33,41.4,41.25,41.27,169357.0,38.1555,38.2201,38.0816,38.1001,169357.0
2020-06-26 14:40:00,41.26,41.38,41.23,41.27,172718.0,38.0909,38.2016,38.0632,38.1001,172718.0
2020-06-26 14:50:00,41.28,41.39,41.28,41.34,86521.0,38.1093,38.2109,38.1093,38.1647,86521.0
2020-06-26 15:00:00,41.34,41.44,41.31,41.36,155028.0,38.1647,38.257,38.137,38.1832,155028.0
2020-06-26 15:10:00,41.35,41.47,41.33,41.34,137464.0,38.1739,38.2847,38.1555,38.1647,137464.0
2020-06-26 15:20:00,41.34,41.43,41.28,41.42,89750.0,38.1647,38.2478,38.1093,38.2386,89750.0
2020-06-26 15:30:00,41.42,41.43,41.25,41.31,113302.0,38.2386,38.2478,38.0816,38.137,113302.0
2020-06-26 15:40:00,41.3,41.54,41.28,41.38,490183.0,38.1278,38.3494,38.1093,38.2016,490183.0
2020-06-26 15:50:00,41.38,41.44,41.23,41.24,1226645.0,38.2016,38.257,38.0632,38.0724,1226645.0
2020-06-29 09:30:00,41.58,41.95,41.25,41.26,335555.0,38.3863,38.7279,38.0816,38.0909,335555.0
2020-06-29 09:40:00,41.28,41.52,41.14,41.52,127026.0,38.1093,38.3309,37.9801,38.3309,127026.0
2020-06-29 09:50:00,41.52,41.81,41.43,41.77,149286.0,38.3309,38.5986,38.2478,38.5617,149286.0
2020-06-29 10:00:00,41.77,42.05,41.76,42.05,165922.0,38.5617,38.8202,38.5525,38.8202,165922.0
2020-06-29 10:10:00,42.06,42.22,41.94,42.18,142187.0,38.8294,38.9771,38.7186,38.9402,142187.0
2020-06-29 10:20:00,42.19,42.33,42.13,42.32,89892.0,38.9494,39.0787,38.894,39.0694,89892.0
2020-06-29 10:30:00,42.32,42.5,42.27,42.5,160659.0,39.0694,39.2356,39.0233,39.2356,160659.0
2020-06-29 10:40:00,42.5,42.53,42.36,42.52,90258.0,39.2356,39.2633,39.1064,39.2541,90258.0
2020-06-29 10:50:00,42.51,42.59,42.33,42.36,101894.0,39.2448,39.3187,39.0787,39.1064,101894.0
2020-06-29 11:00:00,42.36,42.51,42.35,42.41,85070.0,39.1064,39.2448,39.0971,39.1525,85070.0
2020-06-29 11:10:00,42.4,42.4,42.28,42.38,108295.0,39.1433,39.1433,39.0325,39.1248,108295.0
2020-06-29 11:20:00,42.39,42.53,42.31,42.51,46525.0,39.1341,39.2633,39.0602,39.2448,46525.0
2020-06-29 11:30:00,42.52,42.54,42.42,42.47,41750.0,39.2541,39.2725,39.1618,39.2079,41750.0
2020-06-29 11:40:00,42.48,42.58,42.47,42.55,47547.0,39.2172,39.3095,39.2079,39.2818,47547.0
2020-06-29 11:50:00,42.55,42.55,42.46,42.48,70836.0,39.2818,39.2818,39.1987,39.2172,70836.0
2020-06-29 12:00:00,42.48,42.58,42.47,42.49,36243.0,39.2172,39.3095,39.2079,39.2264,36243.0
2020-06-29 12:10:00,42.48,42.68,42.46,42.66,32094.0,39.2172,39.4018,39.1987,39.3833,32094.0
2020-06-29 12:20:00,42.66,42.68,42.6,42.63,40106.0,39.3833,39.4018,39.3279,39.3556,40106.0
2020-06-29 12:30:00,42.64,42.76,42.63,42.68,41190.0,39.3649,39.4756,39.3556,39.4018,41190.0
2020-06-29 12:40:00,42.68,42.8,42.67,42.79,36358.0,39.4018,39.5126,39.3926,39.5033,36358.0
2020-06-29 12:50:00,42.79,42.85,42.67,42.67,44860.0,39.5033,39.5587,39.3926,39.3926,44860.0
2020-06-29 13:00:00,42.68,42.7,42.59,42.66,39480.0,39.4018,39.4203,39.3187,39.3833,39480.0
2020-06-29 13:10:00,42.67,42.72,42.67,42.71,30740.0,39.3926,39.4387,39.3926,39.4295,30740.0
2020-06-29 13:20:00,42.72,42.81,42.71,42.8,36105.0,39.4387,39.5218,39.4295,39.5126,36105.0
2020-06-29 13:30:00,42.79,42.85,42.75,42.84,39927.0,39.5033,39.5587,39.4664,39.5495,39927.0
2020-06-29 13:40:00,42.83,42.83,42.67,42.7,89091.0,39.5403,39.5403,39.3926,39.4203,89091.0
2020-06-29 13:50:00,42.69,42.69,42.59,42.6,89675.0,39.411,39.411,39.3187,39.3279,89675.0
2020-06-29 14:00:00,42.61,42.64,42.52,42.54,51623.0,39.3372,39.3649,39.2541,39.2725,51623.0
2020-06-29 14:10:00,42.55,42.67,42.54,42.62,31714.0,39.2818,39.3926,39.2725,39.3464,31714.0
2020-06-29 14:20:00,42.61,42.61,42.48,42.49,27146.0,39.3372,39.3372,39.2172,39.2264,27146.0
2020-06-29 14:30:00,42.5,42.55,42.47,42.51,33201.0,39.2356,39.2818,39.2079,39.2448,33201.0
2020-06-29 14:40:00,42.5,42.56,42.43,42.46,69865.0,39.2356,39.291,39.171,39.1987,69865.0
2020-06-29 14:50:00,42.45,42.51,42.37,42.47,60217.0,39.1895,39.2448,39.1156,39.2079,60217.0
2020-06-29 15:00:00,42.47,42.49,42.29,42.31,44673.0,39.2079,39.2264,39.0417,39.0602,44673.0
2020-06-29 15:10:00,42.32,42.45,42.25,42.43,33010.0,39.0694,39.1895,39.0048,39.171,33010.0
2020-06-29 15:20:00,42.43,42.53,42.43,42.48,43346.0,39.171,39.2633,39.171,39.2172,43346.0
2020-06-29 15:30:00,42.49,42.59,42.49,42.53,101674.0,39.2264,39.3187,39.2264,39.2633,101674.0
2020-06-29 15:40:00,42.53,42.54,42.44,42.47,107839.0,39.2633,39.2725,39.1802,39.2079,107839.0
2020-06-29 15:50:00,42.47,42.72,42.46,42.72,249271.0,39.2079,39.4387,39.1987,39.4387,249271.0
2020-06-30 09:30:00,42.67,42.85,42.49,42.77,79233.0,39.3926,39.5587,39.2264,39.4849,79233.0
2020-06-30 09:40:00,42.76,42.78,42.47,42.56,186764.0,39.4756,39.4941,39.2079,39.291,186764.0
2020-06-30 09:50:00,42.58,42.68,42.37,42.63,151059.0,39.3095,39.4018,39.1156,39.3556,151059.0
2020-06-30 10:00:00,42.63,42.72,42.49,42.67,147703.0,39.3556,39.4387,39.2264,39.3926,147703.0
2020-06-30 10:10:00,42.68,42.69,42.46,42.54,105177.0,39.4018,39.411,39.1987,39.2725,105177.0
2020-06-30 10:20:00,42.53,42.65,42.41,42.46,81640.0,39.2633,39.3741,39.1525,39.1987,81640.0
2020-06-30 10:30:00,42.46,42.51,42.38,42.4,56527.0,39.1987,39.2448,39.1248,39.1433,56527.0
2020-06-30 10:40:00,42.41,42.61,42.4,42.61,39187.0,39.1525,39.3372,39.1433,39.3372,39187.0
2020-06-30 10:50:00,42.61,42.86,42.6,42.83,210433.0,39.3372,39.568,39.3279,39.5403,210433.0
2020-06-30 11:00:00,42.83,42.93,42.79,42.81,85869.0,39.5403,39.6326,39.5033,39.5218,85869.0
2020-06-30 11:10:00,42.82,42.84,42.69,42.84,82965.0,39.531,39.5495,39.411,39.5495,82965.0
2020-06-30 11:20:00,42.83,42.9,42.78,42.83,55036.0,39.5403,39.6049,39.4941,39.5403,55036.0
2020-06-30 11:30:00,42.82,42.82,42.63,42.7,51426.0,39.531,39.531,39.3556,39.4203,51426.0
2020-06-30 11:40:00,42.71,42.74,42.65,42.68,39652.0,39.4295,39.4572,39.3741,39.4018,39652.0
2020-06-30 11:50:00,42.67,42.77,42.64,42.75,22998.0,39.3926,39.4849,39.3649,39.4664,22998.0
2020-06-30 12:00:00,42.76,42.82,42.71,42.82,46596.0,39.4756,39.531,39.4295,39.531,46596.0
2020-06-30 12:10:00,42.82,42.93,42.82,42.92,66273.0,39.531,39.6326,39.531,39.6234,66273.0
2020-06-30 12:20:00,42.91,42.93,42.84,42.86,38137.0,39.6141,39.6326,39.5495,39.568,38137.0
2020-06-30 12:30:00,42.85,42.86,42.75,42.78,77832.0,39.5587,39.568,39.4664,39.4941,77832.0
2020-06-30 12:40:00,42.78,42.78,42.58,42.59,67589.0,39.4941,39.4941,39.3095,39.3187,67589.0
2020-06-30 12:50:00,42.6,42.62,42.56,42.59,16464.0,39.3279,39.3464,39.291,39.3187,16464.0
2020-06-30 13:00:00,42.58,42.63,42.51,42.53,34110.0,39.3095,39.3556,39.2448,39.2633,34110.0
2020-06-30 13:10:00,42.52,42.53,42.44,42.47,99186.0,39.2541,39.2633,39.1802,39.2079,99186.0
2020-06-30 13:20:00,42.47,42.56,42.47,42.56,42907.0,39.2079,39.291,39.2079,39.291,42907.0
2020-06-30 13:30:00,42.56,42.59,42.51,42.57,71645.0,39.291,39.3187,39.2448,39.3002,71645.0
2020-06-30 13:40:00,42.57,42.57,42.49,42.5,16395.0,39.3002,39.3002,39.2264,39.2356,16395.0
2020-06-30 13:50:00,42.51,42.61,42.46,42.6,58045.0,39.2448,39.3372,39.1987,39.3279,58045.0
2020-06-30 14:00:00,42.6,42.6,42.52,42.57,38985.0,39.3279,39.3279,39.2541,39.3002,38985.0
2020-06-30 14:10:00,42.57,42.57,42.48,42.52,74596.0,39.3002,39.3002,39.2172,39.2541,74596.0
2020-06-30 14:20:00,42.51,42.6,42.5,42.6,42520.0,39.2448,39.3279,39.2356,39.3279,42520.0
2020-06-30 14:30:00,42.59,42.62,42.54,42.58,37897.0,39.3187,39.3464,39.2725,39.3095,37897.0
2020-06-30 14:40:00,42.59,42.65,42.56,42.64,94867.0,39.3187,39.3741,39.291,39.3649,94867.0
2020-06-30 14:50:00,42.64,42.67,42.59,42.66,54760.0,39.3649,39.3926,39.3187,39.3833,54760.0
2020-06-30 15:00:00,42.68,42.68,42.55,42.58,42615.0,39.4018,39.4018,39.2818,39.3095,42615.0
2020-06-30 15:10:00,42.57,42.7,42.56,42.7,34855.0,39.3002,39.4203,39.291,39.4203,34855.0
2020-06-30 15:20:00,42.7,42.79,42.68,42.75,69095.0,39.4203,39.5033,39.4018,39.4664,69095.0
2020-06-30 15:30:00,42.75,42.88,42.74,42.85,150408.0,39.4664,39.5864,39.4572,39.5587,150408.0
2020-06-30 15:40:00,42.86,42.89,42.81,42.89,205474.0,39.568,39.5957,39.5218,39.5957,205474.0
2020-06-30 15:50:00,42.89,43.01,42.83,42.87,680662.0,39.5957,39.7064,39.5403,39.5772,680662.0
2020-07-01 09:30:00,42.94,43.37,42.86,43.25,217542.0,39.6418,40.0388,39.568,39.928,217542.0
2020-07-01 09:40:00,43.26,43.53,43.26,43.38,96176.0,39.9372,40.1865,39.9372,40.048,96176.0
2020-07-01 09:50:00,43.36,43.48,42.99,43.09,301537.0,40.0296,40.1403,39.688,39.7803,301537.0
2020-07-01 10:00:00,43.11,43.35,43.1,43.29,85862.0,39.7988,40.0203,39.7895,39.9649,85862.0
2020-07-01 10:10:00,43.3,43.49,43.29,43.31,128517.0,39.9742,40.1496,39.9649,39.9834,128517.0
2020-07-01 10:20:00,43.31,43.36,43.2,43.29,84669.0,39.9834,40.0296,39.8818,39.9649,84669.0
2020-07-01 10:30:00,43.31,43.39,43.16,43.3,100279.0,39.9834,40.0573,39.8449,39.9742,100279.0
2020-07-01 10:40:00,43.31,43.32,43.06,43.09,132507.0,39.9834,39.9926,39.7526,39.7803,132507.0
2020-07-01 10:50:00,43.09,43.19,43.02,43.16,94920.0,39.7803,39.8726,39.7157,39.8449,94920.0
2020-07-01 11:00:00,43.16,43.17,42.98,43.04,70334.0,39.8449,39.8542,39.6787,39.7341,70334.0
2020-07-01 11:10:00,43.04,43.05,42.87,42.88,71229.0,39.7341,39.7434,39.5772,39.5864,71229.0
2020-07-01 11:20:00,42.87,42.9,42.7,42.76,156795.0,39.5772,39.6049,39.4203,39.4756,156795.0
2020-07-01 11:30:00,42.77,42.92,42.75,42.9,89814.0,39.4849,39.6234,39.4664,39.6049,89814.0
2020-07-01 11:40:00,42.9,42.99,42.86,42.98,69451.0,39.6049,39.688,39.568,39.6787,69451.0
2020-07-01 11:50:00,42.97,43.09,42.97,43.08,45872.0,39.6695,39.7803,39.6695,39.7711,45872.0
2020-07-01 12:00:00,43.09,43.15,43.04,43.13,37678.0,39.7803,39.8357,39.7341,39.8172,37678.0
2020-07-01 12:10:00,43.13,43.28,43.13,43.27,37510.0,39.8172,39.9557,39.8172,39.9465,37510.0
2020-07-01 12:20:00,43.27,43.31,43.17,43.17,102248.0,39.9465,39.9834,39.8542,39.8542,102248.0
2020-07-01 12:30:00,43.16,43.26,43.13,43.21,62570.0,39.8449,39.9372,39.8172,39.8911,62570.0
2020-07-01 12:40:00,43.21,43.25,43.11,43.13,73778.0,39.8911,39.928,39.7988,39.8172,73778.0
2020-07-01 12:50:00,43.13,43.14,43.04,43.12,32360.0,39.8172,39.8265,39.7341,39.808,32360.0
2020-07-01 13:00:00,43.12,43.12,43.02,43.03,19608.0,39.808,39.808,39.7157,39.7249,19608.0
2020-07-01 13:10:00,43.02,43.07,42.98,42.99,34955.0,39.7157,39.7618,39.6787,39.688,34955.0
2020-07-01 13:20:00,42.99,43.12,42.96,43.07,24447.0,39.688,39.808,39.6603,39.7618,24447.0
2020-07-01 13:30:00,43.07,43.09,43.02,43.08,46196.0,39.7618,39.7803,39.7157,39.7711,46196.0
2020-07-01 13:40:00,43.08,43.08,42.91,42.93,40328.0,39.7711,39.7711,39.6141,39.6326,40328.0
2020-07-01 13:50:00,42.93,43.01,42.93,42.98,40002.0,39.6326,39.7064,39.6326,39.6787,40002.0
2020-07-01 14:00:00,43.0,43.11,42.97,43.07,60600.0,39.6972,39.7988,39.6695,39.7618,60600.0
2020-07-01 14:10:00,43.08,43.13,43.05,43.12,48967.0,39.7711,39.8172,39.7434,39.808,48967.0
2020-07-01 14:20:00,43.13,43.13,43.04,43.12,22955.0,39.8172,39.8172,39.7341,39.808,22955.0
2020-07-01 14:30:00,43.13,43.15,42.99,43.01,43664.0,39.8172,39.8357,39.688,39.7064,43664.0
2020-07-01 14:40:00,43.02,43.05,42.97,43.03,41496.0,39.7157,39.7434,39.6695,39.7249,41496.0
2020-07-01 14:50:00,43.04,43.09,43.03,43.08,42457.0,39.7341,39.7803,39.7249,39.7711,42457.0
2020-07-01 15:00:00,43.08,43.19,43.07,43.13,97050.0,39.7711,39.8726,39.7618,39.8172,97050.0
2020-07-01 15:10:00,43.13,43.16,43.08,43.15,58020.0,39.8172,39.8449,39.7711,39.8357,58020.0
2020-07-01 15:20:00,43.15,43.25,43.13,43.22,64908.0,39.8357,39.928,39.8172,39.9003,64908.0
2020-07-01 15:30:00,43.23,43.27,43.17,43.18,73270.0,39.9095,39.9465,39.8542,39.8634,73270.0
2020-07-01 15:40:00,43.19,43.25,43.17,43.24,104565.0,39.8726,39.928,39.8542,39.9188,104565.0
2020-07-01 15:50:00,43.23,43.25,43.0,43.05,310188.0,39.9095,39.928,39.6972,39.7434,310188.0
2020-07-02 09:30:00,43.85,44.16,43.77,43.93,56126.0,40.4819,40.7681,40.4081,40.5558,56126.0
2020-07-02 09:40:00,43.93,44.05,43.84,44.04,68187.0,40.5558,40.6666,40.4727,40.6573,68187.0
2020-07-02 09:50:00,44.06,44.13,43.98,44.06,123837.0,40.6758,40.7404,40.6019,40.6758,123837.0
2020-07-02 10:00:00,44.08,44.09,43.97,44.04,208879.0,40.6943,40.7035,40.5927,40.6573,208879.0
2020-07-02 10:10:00,44.04,44.04,43.84,43.87,90106.0,40.6573,40.6573,40.4727,40.5004,90106.0
2020-07-02 10:20:00,43.87,43.9,43.53,43.53,180080.0,40.5004,40.5281,40.1865,40.1865,180080.0
2020-07-02 10:30:00,43.52,43.68,43.52,43.65,204545.0,40.1773,40.325,40.1773,40.2973,204545.0
2020-07-02 10:40:00,43.65,43.82,43.62,43.67,77573.0,40.2973,40.4542,40.2696,40.3157,77573.0
2020-07-02 10:50:00,43.67,43.7,43.36,43.38,97643.0,40.3157,40.3434,40.0296,40.048,97643.0
2020-07-02 11:00:00,43.38,43.42,43.17,43.21,309227.0,40.048,40.085,39.8542,39.8911,309227.0
2020-07-02 11:10:00,43.2,43.34,43.12,43.31,100070.0,39.8818,40.0111,39.808,39.9834,100070.0
2020-07-02 11:20:00,43.32,43.44,43.31,43.43,53923.0,39.9926,40.1034,39.9834,40.0942,53923.0
2020-07-02 11:30:00,43.43,43.57,43.41,43.5,37092.0,40.0942,40.2234,40.0757,40.1588,37092.0
2020-07-02 11:40:00,43.5,43.7,43.48,43.7,27731.0,40.1588,40.3434,40.1403,40.3434,27731.0
2020-07-02 11:50:00,43.71,43.71,43.56,43.57,30492.0,40.3527,40.3527,40.2142,40.2234,30492.0
2020-07-02 12:00:00,43.57,43.58,43.43,43.5,27970.0,40.2234,40.2327,40.0942,40.1588,27970.0
2020-07-02 12:10:00,43.52,43.54,43.41,43.44,21514.0,40.1773,40.1957,40.0757,40.1034,21514.0
2020-07-02 12:20:00,43.44,43.5,43.37,43.5,26493.0,40.1034,40.1588,40.0388,40.1588,26493.0
2020-07-02 12:30:00,43.5,43.54,43.42,43.46,92154.0,40.1588,40.1957,40.085,40.1219,92154.0
2020-07-02 12:40:00,43.46,43.47,43.39,43.43,28601.0,40.1219,40.1311,40.0573,40.0942,28601.0
2020-07-02 12:50:00,43.44,43.52,43.42,43.48,30278.0,40.1034,40.1773,40.085,40.1403,30278.0
2020-07-02 13:00:00,43.48,43.53,43.45,43.49,15330.0,40.1403,40.1865,40.1126,40.1496,15330.0
2020-07-02 13:10:00,43.48,43.56,43.45,43.55,18683.0,40.1403,40.2142,40.1126,40.205,18683.0
2020-07-02 13:20:00,43.55,43.61,43.52,43.59,15186.0,40.205,40.2604,40.1773,40.2419,15186.0
2020-07-02 13:30:00,43.6,43.63,43.56,43.62,110202.0,40.2511,40.2788,40.2142,40.2696,110202.0
2020-07-02 13:40:00,43.62,43.71,43.61,43.71,169391.0,40.2696,40.3527,40.2604,40.3527,169391.0
2020-07-02 13:50:00,43.71,43.71,43.55,43.55,168286.0,40.3527,40.3527,40.205,40.205,168286.0
2020-07-02 14:00:00,43.56,43.62,43.52,43.58,112213.0,40.2142,40.2696,40.1773,40.2327,112213.0
2020-07-02 14:10:00,43.59,43.62,43.55,43.57,28533.0,40.2419,40.2696,40.205,40.2234,28533.0
2020-07-02 14:20:00,43.57,43.68,43.54,43.66,76426.0,40.2234,40.325,40.1957,40.3065,76426.0
2020-07-02 14:30:00,43.66,43.71,43.63,43.7,26248.0,40.3065,40.3527,40.2788,40.3434,26248.0
2020-07-02 14:40:00,43.7,43.71,43.64,43.66,24001.0,40.3434,40.3527,40.2881,40.3065,24001.0
2020-07-02 14:50:00,43.66,43.7,43.6,43.63,17321.0,40.3065,40.3434,40.2511,40.2788,17321.0
2020-07-02 15:00:00,43.63,43.67,43.57,43.62,251394.0,40.2788,40.3157,40.2234,40.2696,251394.0
2020-07-02 15:10:00,43.6,43.62,43.52,43.55,31840.0,40.2511,40.2696,40.1773,40.205,31840.0
2020-07-02 15:20:00,43.55,43.59,43.52,43.53,14621.0,40.205,40.2419,40.1773,40.1865,14621.0
2020-07-02 15:30:00,43.54,43.57,43.5,43.52,72633.0,40.1957,40.2234,40.1588,40.1773,72633.0
2020-07-02 15:40:00,43.52,43.53,43.39,43.42,59968.0,40.1773,40.1865,40.0573,40.085,59968.0
2020-07-02 15:50:00,43.41,43.44,43.32,43.44,181061.0,40.0757,40.1034,39.9926,40.1034,181061.0
2020-07-06 09:30:00,44.35,44.42,44.24,44.3,61387.0,40.9435,41.0081,40.842,40.8974,61387.0
2020-07-06 09:40:00,44.3,44.65,44.29,44.51,142245.0,40.8974,41.2205,40.8881,41.0912,142245.0
2020-07-06 09:50:00,44.52,44.62,44.44,44.46,130419.0,41.1005,41.1928,41.0266,41.0451,130419.0
2020-07-06 10:00:00,44.51,44.6,44.27,44.3,73260.0,41.0912,41.1743,40.8697,40.8974,73260.0
2020-07-06 10:10:00,44.3,44.31,44.07,44.16,98603.0,40.8974,40.9066,40.685,40.7681,98603.0
2020-07-06 10:20:00,44.16,44.23,44.06,44.21,117257.0,40.7681,40.8327,40.6758,40.8143,117257.0
2020-07-06 10:30:00,44.21,44.4,44.16,44.4,116261.0,40.8143,40.9897,40.7681,40.9897,116261.0
2020-07-06 10:40:00,44.4,44.48,44.23,44.47,250508.0,40.9897,41.0635,40.8327,41.0543,250508.0
2020-07-06 10:50:00,44.46,44.47,44.36,44.42,35796.0,41.0451,41.0543,40.9528,41.0081,35796.0
2020-07-06 11:00:00,44.42,44.43,44.32,44.41,39059.0,41.0081,41.0174,40.9158,40.9989,39059.0
2020-07-06 11:10:00,44.41,44.48,44.35,44.39,87157.0,40.9989,41.0635,40.9435,40.9804,87157.0
2020-07-06 11:20:00,44.38,44.4,44.28,44.29,105488.0,40.9712,40.9897,40.8789,40.8881,105488.0
2020-07-06 11:30:00,44.29,44.33,44.22,44.27,46385.0,40.8881,40.9251,40.8235,40.8697,46385.0
2020-07-06 11:40:00,44.27,44.3,44.23,44.28,35009.0,40.8697,40.8974,40.8327,40.8789,35009.0
2020-07-06 11:50:00,44.27,44.28,44.11,44.11,43893.0,40.8697,40.8789,40.722,40.722,43893.0
2020-07-06 12:00:00,44.1,44.15,44.06,44.08,39095.0,40.7127,40.7589,40.6758,40.6943,39095.0
2020-07-06 12:10:00,44.07,44.11,44.04,44.08,15686.0,40.685,40.722,40.6573,40.6943,15686.0
2020-07-06 12:20:00,44.08,44.14,44.06,44.14,36777.0,40.6943,40.7496,40.6758,40.7496,36777.0
2020-07-06 12:30:00,44.13,44.13,44.0,44.06,25670.0,40.7404,40.7404,40.6204,40.6758,25670.0
2020-07-06 12:40:00,44.05,44.12,44.02,44.09,35365.0,40.6666,40.7312,40.6389,40.7035,35365.0
2020-07-06 12:50:00,44.09,44.15,44.05,44.13,39346.0,40.7035,40.7589,40.6666,40.7404,39346.0
2020-07-06 13:00:00,44.14,44.18,44.06,44.11,28046.0,40.7496,40.7866,40.6758,40.722,28046.0
2020-07-06 13:10:00,44.11,44.16,44.08,44.11,28414.0,40.722,40.7681,40.6943,40.722,28414.0
2020-07-06 13:20:00,44.11,44.2,44.09,44.19,63970.0,40.722,40.805,40.7035,40.7958,63970.0
2020-07-06 13:30:00,44.19,44.22,44.14,44.15,40877.0,40.7958,40.8235,40.7496,40.7589,40877.0
2020-07-06 13:40:00,44.15,44.23,44.15,44.22,24681.0,40.7589,40.8327,40.7589,40.8235,24681.0
2020-07-06 13:50:00,44.21,44.28,44.18,44.25,20000.0,40.8143,40.8789,40.7866,40.8512,20000.0
2020-07-06 14:00:00,44.25,44.25,44.07,44.09,46731.0,40.8512,40.8512,40.685,40.7035,46731.0
2020-07-06 14:10:00,44.09,44.15,43.97,43.97,40305.0,40.7035,40.7589,40.5927,40.5927,40305.0
2020-07-06 14:20:00,43.97,44.03,43.93,44.02,40107.0,40.5927,40.6481,40.5558,40.6389,40107.0
2020-07-06 14:30:00,44.02,44.11,43.99,44.08,49018.0,40.6389,40.722,40.6112,40.6943,49018.0
2020-07-06 14:40:00,44.08,44.08,44.02,44.07,28056.0,40.6943,40.6943,40.6389,40.685,28056.0
2020-07-06 14:50:00,44.07,44.15,44.03,44.11,48911.0,40.685,40.7589,40.6481,40.722,48911.0
2020-07-06 15:00:00,44.1,44.18,44.08,44.14,65434.0,40.7127,40.7866,40.6943,40.7496,65434.0
2020-07-06 15:10:00,44.15,44.19,44.04,44.06,72172.0,40.7589,40.7958,40.6573,40.6758,72172.0
2020-07-06 15:20:00,44.06,44.13,44.06,44.12,78674.0,40.6758,40.7404,40.6758,40.7312,78674.0
2020-07-06 15:30:00,44.12,44.14,44.0,44.09,79309.0,40.7312,40.7496,40.6204,40.7035,79309.0
2020-07-06 15:40:00,44.09,44.21,44.09,44.2,64725.0,40.7035,40.8143,40.7035,40.805,64725.0
2020-07-06 15:50:00,44.21,44.26,44.15,44.24,380933.0,40.8143,40.8604,40.7589,40.842,380933.0
2020-07-07 09:30:00,43.87,44.02,43.65,43.69,57835.0,40.5004,40.6389,40.2973,40.3342,57835.0
2020-07-07 09:40:00,43.68,43.8,43.67,43.74,69602.0,40.325,40.4358,40.3157,40.3804,69602.0
2020-07-07 09:50:00,43.71,43.82,43.66,43.7,207230.0,40.3527,40.4542,40.3065,40.3434,207230.0
2020-07-07 10:00:00,43.69,43.79,43.61,43.65,121315.0,40.3342,40.4265,40.2604,40.2973,121315.0
2020-07-07 10:10:00,43.67,43.9,43.66,43.89,65471.0,40.3157,40.5281,40.3065,40.5189,65471.0
2020-07-07 10:20:00,43.9,43.92,43.79,43.83,46228.0,40.5281,40.5465,40.4265,40.4635,46228.0
2020-07-07 10:30:00,43.83,43.89,43.71,43.74,69813.0,40.4635,40.5189,40.3527,40.3804,69813.0
2020-07-07 10:40:00,43.73,43.76,43.68,43.76,50822.0,40.3711,40.3988,40.325,40.3988,50822.0
2020-07-07 10:50:00,43.77,43.94,43.76,43.93,85318.0,40.4081,40.565,40.3988,40.5558,85318.0
2020-07-07 11:00:00,43.93,43.97,43.87,43.95,59196.0,40.5558,40.5927,40.5004,40.5742,59196.0
2020-07-07 11:10:00,43.95,44.1,43.95,44.1,121948.0,40.5742,40.7127,40.5742,40.7127,121948.0
2020-07-07 11:20:00,44.1,44.16,44.04,44.05,48956.0,40.7127,40.7681,40.6573,40.6666,48956.0
2020-07-07 11:30:00,44.05,44.07,43.94,43.98,47132.0,40.6666,40.685,40.565,40.6019,47132.0
2020-07-07 11:40:00,43.96,44.1,43.95,44.1,18227.0,40.5835,40.7127,40.5742,40.7127,18227.0
2020-07-07 11:50:00,44.09,44.11,43.98,44.01,57961.0,40.7035,40.722,40.6019,40.6296,57961.0
2020-07-07 12:00:00,44.01,44.04,43.95,43.98,33832.0,40.6296,40.6573,40.5742,40.6019,33832.0
2020-07-07 12:10:00,43.96,44.01,43.92,44.01,26038.0,40.5835,40.6296,40.5465,40.6296,26038.0
2020-07-07 12:20:00,44.01,44.01,43.93,43.98,56047.0,40.6296,40.6296,40.5558,40.6019,56047.0
2020-07-07 12:30:00,43.98,44.01,43.92,43.95,58920.0,40.6019,40.6296,40.5465,40.5742,58920.0
2020-07-07 12:40:00,43.93,43.98,43.9,43.95,80380.0,40.5558,40.6019,40.5281,40.5742,80380.0
2020-07-07 12:50:00,43.94,43.95,43.85,43.94,83677.0,40.565,40.5742,40.4819,40.565,83677.0
2020-07-07 13:00:00,43.94,44.02,43.91,43.93,69334.0,40.565,40.6389,40.5373,40.5558,69334.0
2020-07-07 13:10:00,43.94,44.03,43.92,44.02,21869.0,40.565,40.6481,40.5465,40.6389,21869.0
2020-07-07 13:20:00,44.02,44.09,44.0,44.08,44747.0,40.6389,40.7035,40.6204,40.6943,44747.0
2020-07-07 13:30:00,44.08,44.12,44.06,44.07,42502.0,40.6943,40.7312,40.6758,40.685,42502.0
2020-07-07 13:40:00,44.06,44.14,44.04,44.13,37349.0,40.6758,40.7496,40.6573,40.7404,37349.0
2020-07-07 13:50:00,44.14,44.21,44.1,44.18,37019.0,40.7496,40.8143,40.7127,40.7866,37019.0
2020-07-07 14:00:00,44.17,44.19,44.09,44.1,16776.0,40.7773,40.7958,40.7035,40.7127,16776.0
2020-07-07 14:10:00,44.1,44.14,44.06,44.07,14576.0,40.7127,40.7496,40.6758,40.685,14576.0
2020-07-07 14:20:00,44.08,44.09,43.98,43.99,19981.0,40.6943,40.7035,40.6019,40.6112,19981.0
2020-07-07 14:30:00,43.98,43.98,43.87,43.87,42656.0,40.6019,40.6019,40.5004,40.5004,42656.0
2020-07-07 14:40:00,43.87,43.96,43.87,43.92,25240.0,40.5004,40.5835,40.5004,40.5465,25240.0
2020-07-07 14:50:00,43.92,43.98,43.89,43.97,63354.0,40.5465,40.6019,40.5189,40.5927,63354.0
2020-07-07 15:00:00,43.98,43.98,43.89,43.92,66114.0,40.6019,40.6019,40.5189,40.5465,66114.0
2020-07-07 15:10:00,43.92,43.94,43.82,43.83,92844.0,40.5465,40.565,40.4542,40.4635,92844.0
2020-07-07 15:20:00,43.84,43.89,43.79,43.87,156671.0,40.4727,40.5189,40.4265,40.5004,156671.0
2020-07-07 15:30:00,43.88,43.9,43.81,43.84,237740.0,40.5096,40.5281,40.445,40.4727,237740.0
2020-07-07 15:40:00,43.84,43.86,43.77,43.8,85326.0,40.4727,40.4912,40.4081,40.4358,85326.0
2020-07-07 15:50:00,43.79,43.82,43.69,43.75,483139.0,40.4265,40.4542,40.3342,40.3896,483139.0
2020-07-08 09:30:00,43.82,43.92,43.65,43.66,137010.0,40.4542,40.5465,40.2973,40.3065,137010.0
2020-07-08 09:40:00,43.68,43.68,43.55,43.66,92507.0,40.325,40.325,40.205,40.3065,92507.0
2020-07-08 09:50:00,43.68,43.96,43.65,43.92,145360.0,40.325,40.5835,40.2973,40.5465,145360.0
2020-07-08 10:00:00,43.92,44.19,43.9,44.11,106068.0,40.5465,40.7958,40.5281,40.722,106068.0
2020-07-08 10:10:00,44.14,44.22,43.98,43.98,226917.0,40.7496,40.8235,40.6019,40.6019,226917.0
2020-07-08 10:20:00,43.99,44.07,43.83,43.86,84976.0,40.6112,40.685,40.4635,40.4912,84976.0
2020-07-08 10:30:00,43.86,43.93,43.76,43.86,78715.0,40.4912,40.5558,40.3988,40.4912,78715.0
2020-07-08 10:40:00,43.86,43.92,43.81,43.88,120918.0,40.4912,40.5465,40.445,40.5096,120918.0
2020-07-08 10:50:00,43.89,43.94,43.84,43.94,62037.0,40.5189,40.565,40.4727,40.565,62037.0
2020-07-08 11:00:00,43.95,43.95,43.62,43.67,49787.0,40.5742,40.5742,40.2696,40.3157,49787.0
2020-07-08 11:10:00,43.66,43.8,43.64,43.65,26339.0,40.3065,40.4358,40.2881,40.2973,26339.0
2020-07-08 11:20:00,43.65,43.69,43.45,43.54,54119.0,40.2973,40.3342,40.1126,40.1957,54119.0
2020-07-08 11:30:00,43.55,43.68,43.55,43.63,45349.0,40.205,40.325,40.205,40.2788,45349.0
2020-07-08 11:40:00,43.65,43.77,43.63,43.7,45395.0,40.2973,40.4081,40.2788,40.3434,45395.0
2020-07-08 11:50:00,43.71,43.8,43.68,43.75,26708.0,40.3527,40.4358,40.325,40.3896,26708.0
2020-07-08 12:00:00,43.76,43.81,43.71,43.77,84075.0,40.3988,40.445,40.3527,40.4081,84075.0
2020-07-08 12:10:00,43.78,43.84,43.73,43.83,19023.0,40.4173,40.4727,40.3711,40.4635,19023.0
2020-07-08 12:20:00,43.83,43.84,43.77,43.83,20250.0,40.4635,40.4727,40.4081,40.4635,20250.0
2020-07-08 12:30:00,43.82,43.84,43.77,43.84,27582.0,40.4542,40.4727,40.4081,40.4727,27582.0
2020-07-08 12:40:00,43.84,43.87,43.78,43.8,30578.0,40.4727,40.5004,40.4173,40.4358,30578.0
2020-07-08 12:50:00,43.81,43.94,43.8,43.93,27516.0,40.445,40.565,40.4358,40.5558,27516.0
2020-07-08 13:00:00,43.92,43.92,43.82,43.85,33259.0,40.5465,40.5465,40.4542,40.4819,33259.0
2020-07-08 13:10:00,43.85,43.85,43.78,43.78,73881.0,40.4819,40.4819,40.4173,40.4173,73881.0
2020-07-08 13:20:00,43.77,43.81,43.72,43.79,33198.0,40.4081,40.445,40.3619,40.4265,33198.0
2020-07-08 13:30:00,43.8,43.91,43.79,43.91,26945.0,40.4358,40.5373,40.4265,40.5373,26945.0
2020-07-08 13:40:00,43.9,43.93,43.85,43.88,15291.0,40.5281,40.5558,40.4819,40.5096,15291.0
2020-07-08 13:50:00,43.88,43.92,43.81,43.83,39070.0,40.5096,40.5465,40.445,40.4635,39070.0
2020-07-08 14:00:00,43.83,43.91,43.78,43.83,26788.0,40.4635,40.5373,40.4173,40.4635,26788.0
2020-07-08 14:10:00,43.83,43.88,43.79,43.85,34411.0,40.4635,40.5096,40.4265,40.4819,34411.0
2020-07-08 14:20:00,43.85,43.93,43.82,43.92,35837.0,40.4819,40.5558,40.4542,40.5465,35837.0
2020-07-08 14:30:00,43.91,43.92,43.81,43.84,21003.0,40.5373,40.5465,40.445,40.4727,21003.0
2020-07-08 14:40:00,43.85,43.85,43.76,43.82,18389.0,40.4819,40.4819,40.3988,40.4542,18389.0
2020-07-08 14:50:00,43.84,43.91,43.76,43.88,31665.0,40.4727,40.5373,40.3988,40.5096,31665.0
2020-07-08 15:00:00,43.88,43.97,43.87,43.96,58415.0,40.5096,40.5927,40.5004,40.5835,58415.0
2020-07-08 15:10:00,43.96,44.15,43.95,44.13,91591.0,40.5835,40.7589,40.5742,40.7404,91591.0
2020-07-08 15:20:00,44.14,44.24,44.14,44.14,89515.0,40.7496,40.842,40.7496,40.7496,89515.0
2020-07-08 15:30:00,44.14,44.22,44.13,44.16,110556.0,40.7496,40.8235,40.7404,40.7681,110556.0
2020-07-08 15:40:00,44.16,44.24,44.15,44.21,84216.0,40.7681,40.842,40.7589,40.8143,84216.0
2020-07-08 15:50:00,44.19,44.31,44.15,44.3,378540.0,40.7958,40.9066,40.7589,40.8974,378540.0
2020-07-09 09:30:00,44.4,44.4,43.89,43.97,72265.0,40.9897,40.9897,40.5189,40.5927,72265.0
2020-07-09 09:40:00,43.98,44.09,43.89,43.95,69956.0,40.6019,40.7035,40.5189,40.5742,69956.0
2020-07-09 09:50:00,43.96,43.98,43.75,43.9,135570.0,40.5835,40.6019,40.3896,40.5281,135570.0
2020-07-09 10:00:00,43.89,43.95,43.79,43.84,91737.0,40.5189,40.5742,40.4265,40.4727,91737.0
2020-07-09 10:10:00,43.84,43.84,43.57,43.63,266338.0,40.4727,40.4727,40.2234,40.2788,266338.0
2020-07-09 10:20:00,43.62,43.77,43.56,43.68,101964.0,40.2696,40.4081,40.2142,40.325,101964.0
2020-07-09 10:30:00,43.7,43.77,43.43,43.47,73437.0,40.3434,40.4081,40.0942,40.1311,73437.0
2020-07-09 10:40:00,43.46,43.48,43.19,43.32,159601.0,40.1219,40.1403,39.8726,39.9926,159601.0
2020-07-09 10:50:00,43.32,43.38,43.06,43.09,185171.0,39.9926,40.048,39.7526,39.7803,185171.0
2020-07-09 11:00:00,43.08,43.15,42.86,43.15,303260.0,39.7711,39.8357,39.568,39.8357,303260.0
2020-07-09 11:10:00,43.15,43.19,42.85,42.85,42855.0,39.8357,39.8726,39.5587,39.5587,42855.0
2020-07-09 11:20:00,42.85,43.19,42.85,43.19,110768.0,39.5587,39.8726,39.5587,39.8726,110768.0
2020-07-09 11:30:00,43.2,43.27,43.1,43.2,55466.0,39.8818,39.9465,39.7895,39.8818,55466.0
2020-07-09 11:40:00,43.2,43.25,43.02,43.22,71155.0,39.8818,39.928,39.7157,39.9003,71155.0
2020-07-09 11:50:00,43.21,43.36,43.2,43.34,36037.0,39.8911,40.0296,39.8818,40.0111,36037.0
2020-07-09 12:00:00,43.36,43.57,43.35,43.52,46490.0,40.0296,40.2234,40.0203,40.1773,46490.0
2020-07-09 12:10:00,43.52,43.56,43.38,43.41,22173.0,40.1773,40.2142,40.048,40.0757,22173.0
2020-07-09 12:20:00,43.4,43.42,43.33,43.38,41585.0,40.0665,40.085,40.0019,40.048,41585.0
2020-07-09 12:30:00,43.37,43.43,43.3,43.33,85640.0,40.0388,40.0942,39.9742,40.0019,85640.0
2020-07-09 12:40:00,43.33,43.43,43.32,43.4,58443.0,40.0019,40.0942,39.9926,40.0665,58443.0
2020-07-09 12:50:00,43.39,43.52,43.36,43.52,37645.0,40.0573,40.1773,40.0296,40.1773,37645.0
2020-07-09 13:00:00,43.51,43.63,43.48,43.62,57739.0,40.168,40.2788,40.1403,40.2696,57739.0
2020-07-09 13:10:00,43.62,43.7,43.58,43.67,35915.0,40.2696,40.3434,40.2327,40.3157,35915.0
2020-07-09 13:20:00,43.67,43.67,43.58,43.6,17170.0,40.3157,40.3157,40.2327,40.2511,17170.0
2020-07-09 13:30:00,43.61,43.67,43.59,43.67,32311.0,40.2604,40.3157,40.2419,40.3157,32311.0
2020-07-09 13:40:00,43.68,43.74,43.58,43.62,27657.0,40.325,40.3804,40.2327,40.2696,27657.0
2020-07-09 13:50:00,43.63,43.63,43.55,43.58,19552.0,40.2788,40.2788,40.205,40.2327,19552.0
2020-07-09 14:00:00,43.58,43.67,43.55,43.63,229228.0,40.2327,40.3157,40.205,40.2788,229228.0
2020-07-09 14:10:00,43.63,43.73,43.61,43.71,58124.0,40.2788,40.3711,40.2604,40.3527,58124.0
2020-07-09 14:20:00,43.71,43.71,43.58,43.62,43411.0,40.3527,40.3527,40.2327,40.2696,43411.0
2020-07-09 14:30:00,43.62,43.62,43.56,43.57,37812.0,40.2696,40.2696,40.2142,40.2234,37812.0
2020-07-09 14:40:00,43.57,43.61,43.52,43.58,44450.0,40.2234,40.2604,40.1773,40.2327,44450.0
2020-07-09 14:50:00,43.58,43.61,43.52,43.59,41192.0,40.2327,40.2604,40.1773,40.2419,41192.0
2020-07-09 15:00:00,43.6,43.68,43.59,43.62,70464.0,40.2511,40.325,40.2419,40.2696,70464.0
2020-07-09 15:10:00,43.63,43.75,43.57,43.64,93085.0,40.2788,40.3896,40.2234,40.2881,93085.0
2020-07-09 15:20:00,43.64,43.65,43.42,43.42,140181.0,40.2881,40.2973,40.085,40.085,140181.0
2020-07-09 15:30:00,43.41,43.46,43.34,43.45,119472.0,40.0757,40.1219,40.0111,40.1126,119472.0
2020-07-09 15:40:00,43.44,43.63,43.39,43.56,143004.0,40.1034,40.2788,40.0573,40.2142,143004.0
2020-07-09 15:50:00,43.55,43.56,43.47,43.5,248089.0,40.205,40.2142,40.1311,40.1588,248089.0
2020-07-10 09:30:00,43.53,43.61,43.17,43.59,129491.0,40.1865,40.2604,39.8542,40.2419,129491.0
2020-07-10 09:40:00,43.59,43.79,43.44,43.68,130607.0,40.2419,40.4265,40.1034,40.325,130607.0
2020-07-10 09:50:00,43.69,43.7,43.51,43.68,118733.0,40.3342,40.3434,40.168,40.325,118733.0
2020-07-10 10:00:00,43.65,43.71,43.42,43.7,88081.0,40.2973,40.3527,40.085,40.3434,88081.0
2020-07-10 10:10:00,43.71,43.88,43.67,43.67,181186.0,40.3527,40.5096,40.3157,40.3157,181186.0
2020-07-10 10:20:00,43.66,43.74,43.57,43.69,189823.0,40.3065,40.3804,40.2234,40.3342,189823.0
2020-07-10 10:30:00,43.69,43.9,43.64,43.83,65517.0,40.3342,40.5281,40.2881,40.4635,65517.0
2020-07-10 10:40:00,43.85,44.03,43.83,44.0,140699.0,40.4819,40.6481,40.4635,40.6204,140699.0
2020-07-10 10:50:00,44.0,44.02,43.85,43.9,114829.0,40.6204,40.6389,40.4819,40.5281,114829.0
2020-07-10 11:00:00,43.91,43.91,43.73,43.88,61524.0,40.5373,40.5373,40.3711,40.5096,61524.0
2020-07-10 11:10:00,43.88,43.94,43.84,43.87,72975.0,40.5096,40.565,40.4727,40.5004,72975.0
2020-07-10 11:20:00,43.87,43.92,43.81,43.86,82638.0,40.5004,40.5465,40.445,40.4912,82638.0
2020-07-10 11:30:00,43.86,43.88,43.77,43.8,53267.0,40.4912,40.5096,40.4081,40.4358,53267.0
2020-07-10 11:40:00,43.81,43.95,43.81,43.9,44413.0,40.445,40.5742,40.445,40.5281,44413.0
2020-07-10 11:50:00,43.9,43.98,43.88,43.98,75887.0,40.5281,40.6019,40.5096,40.6019,75887.0
2020-07-10 12:00:00,43.97,44.08,43.92,44.05,67840.0,40.5927,40.6943,40.5465,40.6666,67840.0
2020-07-10 12:10:00,44.04,44.07,43.95,43.96,54640.0,40.6573,40.685,40.5742,40.5835,54640.0
2020-07-10 12:20:00,43.96,43.99,43.92,43.96,40495.0,40.5835,40.6112,40.5465,40.5835,40495.0
2020-07-10 12:30:00,43.95,43.96,43.9,43.93,23992.0,40.5742,40.5835,40.5281,40.5558,23992.0
2020-07-10 12:40:00,43.93,43.99,43.88,43.96,29057.0,40.5558,40.6112,40.5096,40.5835,29057.0
2020-07-10 12:50:00,43.97,44.09,43.96,44.09,65453.0,40.5927,40.7035,40.5835,40.7035,65453.0
2020-07-10 13:00:00,44.08,44.08,43.99,44.0,32274.0,40.6943,40.6943,40.6112,40.6204,32274.0
2020-07-10 13:10:00,43.99,43.99,43.92,43.94,27378.0,40.6112,40.6112,40.5465,40.565,27378.0
2020-07-10 13:20:00,43.94,44.01,43.9,43.98,32260.0,40.565,40.6296,40.5281,40.6019,32260.0
2020-07-10 13:30:00,43.98,44.05,43.93,44.03,26377.0,40.6019,40.6666,40.5558,40.6481,26377.0
2020-07-10 13:40:00,44.04,44.12,44.03,44.12,48127.0,40.6573,40.7312,40.6481,40.7312,48127.0
2020-07-10 13:50:00,44.11,44.13,44.05,44.06,27835.0,40.722,40.7404,40.6666,40.6758,27835.0
2020-07-10 14:00:00,44.07,44.1,44.03,44.03,14462.0,40.685,40.7127,40.6481,40.6481,14462.0
2020-07-10 14:10:00,44.02,44.03,43.92,43.95,17144.0,40.6389,40.6481,40.5465,40.5742,17144.0
2020-07-10 14:20:00,43.95,43.95,43.85,43.86,34670.0,40.5742,40.5742,40.4819,40.4912,34670.0
2020-07-10 14:30:00,43.86,43.9,43.83,43.85,42813.0,40.4912,40.5281,40.4635,40.4819,42813.0
2020-07-10 14:40:00,43.84,43.88,43.81,43.85,102145.0,40.4727,40.5096,40.445,40.4819,102145.0
2020-07-10 14:50:00,43.85,43.88,43.81,43.84,98295.0,40.4819,40.5096,40.445,40.4727,98295.0
2020-07-10 15:00:00,43.83,43.92,43.79,43.92,91722.0,40.4635,40.5465,40.4265,40.5465,91722.0
2020-07-10 15:10:00,43.91,44.04,43.91,44.04,22944.0,40.5373,40.6573,40.5373,40.6573,22944.0
2020-07-10 15:20:00,44.04,44.1,44.03,44.04,141538.0,40.6573,40.7127,40.6481,40.6573,141538.0
2020-07-10 15:30:00,44.03,44.11,44.01,44.05,245588.0,40.6481,40.722,40.6296,40.6666,245588.0
2020-07-10 15:40:00,44.06,44.11,44.0,44.11,104337.0,40.6758,40.722,40.6204,40.722,104337.0
2020-07-10 15:50:00,44.12,44.14,44.07,44.08,332330.0,40.7312,40.7496,40.685,40.6943,332330.0
2020-07-13 09:30:00,44.47,44.6,44.29,44.31,105399.0,41.0543,41.1743,40.8881,40.9066,105399.0
2020-07-13 09:40:00,44.3,44.4,44.15,44.26,154756.0,40.8974,40.9897,40.7589,40.8604,154756.0
2020-07-13 09:50:00,44.26,44.27,44.09,44.09,171104.0,40.8604,40.8697,40.7035,40.7035,171104.0
2020-07-13 10:00:00,44.09,44.14,43.83,44.14,79877.0,40.7035,40.7496,40.4635,40.7496,79877.0
2020-07-13 10:10:00,44.13,44.31,44.09,44.21,81275.0,40.7404,40.9066,40.7035,40.8143,81275.0
2020-07-13 10:20:00,44.2,44.37,44.19,44.37,77264.0,40.805,40.962,40.7958,40.962,77264.0
2020-07-13 10:30:00,44.37,44.45,44.22,44.24,80616.0,40.962,41.0358,40.8235,40.842,80616.0
2020-07-13 10:40:00,44.26,44.34,44.1,44.32,198300.0,40.8604,40.9343,40.7127,40.9158,198300.0
2020-07-13 10:50:00,44.32,44.34,44.17,44.33,138238.0,40.9158,40.9343,40.7773,40.9251,138238.0
2020-07-13 11:00:00,44.32,44.37,44.24,44.34,59170.0,40.9158,40.962,40.842,40.9343,59170.0
2020-07-13 11:10:00,44.34,44.38,44.29,44.3,53418.0,40.9343,40.9712,40.8881,40.8974,53418.0
2020-07-13 11:20:00,44.3,44.38,44.25,44.37,73114.0,40.8974,40.9712,40.8512,40.962,73114.0
2020-07-13 11:30:00,44.37,44.42,44.3,44.4,78123.0,40.962,41.0081,40.8974,40.9897,78123.0
2020-07-13 11:40:00,44.4,44.43,44.26,44.35,69905.0,40.9897,41.0174,40.8604,40.9435,69905.0
2020-07-13 11:50:00,44.37,44.43,44.31,44.41,39152.0,40.962,41.0174,40.9066,40.9989,39152.0
2020-07-13 12:00:00,44.4,44.46,44.38,44.39,67564.0,40.9897,41.0451,40.9712,40.9804,67564.0
2020-07-13 12:10:00,44.39,44.39,44.28,44.33,44172.0,40.9804,40.9804,40.8789,40.9251,44172.0
2020-07-13 12:20:00,44.32,44.37,44.29,44.35,38168.0,40.9158,40.962,40.8881,40.9435,38168.0
2020-07-13 12:30:00,44.37,44.43,44.35,44.42,33203.0,40.962,41.0174,40.9435,41.0081,33203.0
2020-07-13 12:40:00,44.42,44.46,44.39,44.43,49372.0,41.0081,41.0451,40.9804,41.0174,49372.0
2020-07-13 12:50:00,44.43,44.48,44.4,44.41,87322.0,41.0174,41.0635,40.9897,40.9989,87322.0
2020-07-13 13:00:00,44.42,44.46,44.38,44.41,45070.0,41.0081,41.0451,40.9712,40.9989,45070.0
2020-07-13 13:10:00,44.42,44.61,44.41,44.59,65122.0,41.0081,41.1835,40.9989,41.1651,65122.0
2020-07-13 13:20:00,44.58,44.64,44.56,44.61,49157.0,41.1559,41.2112,41.1374,41.1835,49157.0
2020-07-13 13:30:00,44.64,44.73,44.61,44.66,72141.0,41.2112,41.2943,41.1835,41.2297,72141.0
2020-07-13 13:40:00,44.66,44.7,44.62,44.63,41671.0,41.2297,41.2666,41.1928,41.202,41671.0
2020-07-13 13:50:00,44.63,44.67,44.57,44.57,95732.0,41.202,41.2389,41.1466,41.1466,95732.0
2020-07-13 14:00:00,44.57,44.6,44.21,44.24,129197.0,41.1466,41.1743,40.8143,40.842,129197.0
2020-07-13 14:10:00,44.24,44.31,44.15,44.26,110499.0,40.842,40.9066,40.7589,40.8604,110499.0
2020-07-13 14:20:00,44.25,44.29,43.98,44.0,113115.0,40.8512,40.8881,40.6019,40.6204,113115.0
2020-07-13 14:30:00,43.99,44.02,43.83,44.01,178376.0,40.6112,40.6389,40.4635,40.6296,178376.0
2020-07-13 14:40:00,44.01,44.2,44.0,44.16,86385.0,40.6296,40.805,40.6204,40.7681,86385.0
2020-07-13 14:50:00,44.16,44.26,44.14,44.22,91479.0,40.7681,40.8604,40.7496,40.8235,91479.0
2020-07-13 15:00:00,44.22,44.22,43.81,43.84,284595.0,40.8235,40.8235,40.445,40.4727,284595.0
2020-07-13 15:10:00,43.84,43.93,43.75,43.76,134675.0,40.4727,40.5558,40.3896,40.3988,134675.0
2020-07-13 15:20:00,43.76,43.82,43.57,43.57,144452.0,40.3988,40.4542,40.2234,40.2234,144452.0
2020-07-13 15:30:00,43.57,43.59,43.19,43.24,166931.0,40.2234,40.2419,39.8726,39.9188,166931.0
2020-07-13 15:40:00,43.23,43.43,43.16,43.17,252887.0,39.9095,40.0942,39.8449,39.8542,252887.0
2020-07-13 15:50:00,43.17,43.18,43.01,43.06,356498.0,39.8542,39.8634,39.7064,39.7526,356498.0
2020-07-14 09:30:00,42.87,43.15,42.72,43.15,121846.0,39.5772,39.8357,39.4387,39.8357,121846.0
2020-07-14 09:40:00,43.14,43.23,42.87,42.88,110832.0,39.8265,39.9095,39.5772,39.5864,110832.0
2020-07-14 09:50:00,42.88,43.04,42.6,43.04,138006.0,39.5864,39.7341,39.3279,39.7341,138006.0
2020-07-14 10:00:00,43.03,43.07,42.6,42.6,100496.0,39.7249,39.7618,39.3279,39.3279,100496.0
2020-07-14 10:10:00,42.61,42.81,42.55,42.73,213742.0,39.3372,39.5218,39.2818,39.4479,213742.0
2020-07-14 10:20:00,42.71,43.23,42.7,43.23,81181.0,39.4295,39.9095,39.4203,39.9095,81181.0
2020-07-14 10:30:00,43.23,43.42,43.22,43.29,85446.0,39.9095,40.085,39.9003,39.9649,85446.0
2020-07-14 10:40:00,43.28,43.52,43.28,43.47,112698.0,39.9557,40.1773,39.9557,40.1311,112698.0
2020-07-14 10:50:00,43.47,43.59,43.35,43.38,86307.0,40.1311,40.2419,40.0203,40.048,86307.0
2020-07-14 11:00:00,43.38,43.55,43.29,43.46,102433.0,40.048,40.205,39.9649,40.1219,102433.0
2020-07-14 11:10:00,43.47,43.53,43.32,43.4,29915.0,40.1311,40.1865,39.9926,40.0665,29915.0
2020-07-14 11:20:00,43.41,43.47,43.3,43.31,56964.0,40.0757,40.1311,39.9742,39.9834,56964.0
2020-07-14 11:30:00,43.32,43.52,43.28,43.4,44787.0,39.9926,40.1773,39.9557,40.0665,44787.0
2020-07-14 11:40:00,43.39,43.58,43.38,43.58,17845.0,40.0573,40.2327,40.048,40.2327,17845.0
2020-07-14 11:50:00,43.58,43.59,43.44,43.47,21724.0,40.2327,40.2419,40.1034,40.1311,21724.0
2020-07-14 12:00:00,43.47,43.5,43.3,43.34,24908.0,40.1311,40.1588,39.9742,40.0111,24908.0
2020-07-14 12:10:00,43.34,43.54,43.32,43.52,39319.0,40.0111,40.1957,39.9926,40.1773,39319.0
2020-07-14 12:20:00,43.51,43.6,43.44,43.44,19205.0,40.168,40.2511,40.1034,40.1034,19205.0
2020-07-14 12:30:00,43.45,43.51,43.45,43.46,8500.0,40.1126,40.168,40.1126,40.1219,8500.0
2020-07-14 12:40:00,43.47,43.5,43.36,43.48,14678.0,40.1311,40.1588,40.0296,40.1403,14678.0
2020-07-14 12:50:00,43.48,43.48,43.33,43.38,19148.0,40.1403,40.1403,40.0019,40.048,19148.0
2020-07-14 13:00:00,43.39,43.39,43.24,43.25,19209.0,40.0573,40.0573,39.9188,39.928,19209.0
2020-07-14 13:10:00,43.24,43.39,43.24,43.34,16179.0,39.9188,40.0573,39.9188,40.0111,16179.0
2020-07-14 13:20:00,43.34,43.42,43.34,43.36,25586.0,40.0111,40.085,40.0111,40.0296,25586.0
2020-07-14 13:30:00,43.36,43.53,43.36,43.52,15670.0,40.0296,40.1865,40.0296,40.1773,15670.0
2020-07-14 13:40:00,43.52,43.64,43.5,43.62,58231.0,40.1773,40.2881,40.1588,40.2696,58231.0
2020-07-14 13:50:00,43.61,43.71,43.55,43.65,91704.0,40.2604,40.3527,40.205,40.2973,91704.0
2020-07-14 14:00:00,43.65,43.79,43.59,43.64,39814.0,40.2973,40.4265,40.2419,40.2881,39814.0
2020-07-14 14:10:00,43.64,43.75,43.61,43.73,37434.0,40.2881,40.3896,40.2604,40.3711,37434.0
2020-07-14 14:20:00,43.73,43.79,43.7,43.71,22147.0,40.3711,40.4265,40.3434,40.3527,22147.0
2020-07-14 14:30:00,43.73,43.78,43.68,43.69,24909.0,40.3711,40.4173,40.325,40.3342,24909.0
2020-07-14 14:40:00,43.7,43.73,43.57,43.59,10802.0,40.3434,40.3711,40.2234,40.2419,10802.0
2020-07-14 14:50:00,43.6,43.77,43.6,43.7,28178.0,40.2511,40.4081,40.2511,40.3434,28178.0
2020-07-14 15:00:00,43.69,43.71,43.5,43.5,41177.0,40.3342,40.3527,40.1588,40.1588,41177.0
2020-07-14 15:10:00,43.52,43.58,43.41,43.45,27243.0,40.1773,40.2327,40.0757,40.1126,27243.0
2020-07-14 15:20:00,43.46,43.65,43.46,43.63,149597.0,40.1219,40.2973,40.1219,40.2788,149597.0
2020-07-14 15:30:00,43.64,43.67,43.56,43.66,48257.0,40.2881,40.3157,40.2142,40.3065,48257.0
2020-07-14 15:40:00,43.66,43.79,43.64,43.79,96617.0,40.3065,40.4265,40.2881,40.4265,96617.0
2020-07-14 15:50:00,43.79,43.96,43.79,43.93,205814.0,40.4265,40.5835,40.4265,40.5558,205814.0
2020-07-15 09:30:00,45.01,45.14,44.68,44.8,492863.0,41.5528,41.6728,41.2482,41.359,492863.0
2020-07-15 09:40:00,44.82,45.17,44.81,45.1,481003.0,41.3774,41.7005,41.3682,41.6359,481003.0
2020-07-15 09:50:00,45.11,45.23,44.91,44.99,277999.0,41.6451,41.7559,41.4605,41.5344,277999.0
2020-07-15 10:00:00,44.99,45.05,44.7,44.75,145133.0,41.5344,41.5898,41.2666,41.3128,145133.0
2020-07-15 10:10:00,44.74,44.82,44.6,44.8,110609.0,41.3036,41.3774,41.1743,41.359,110609.0
2020-07-15 10:20:00,44.81,44.99,44.81,44.97,124994.0,41.3682,41.5344,41.3682,41.5159,124994.0
2020-07-15 10:30:00,44.97,45.06,44.96,44.99,165567.0,41.5159,41.599,41.5067,41.5344,165567.0
2020-07-15 10:40:00,45.0,45.12,44.99,45.09,173252.0,41.5436,41.6544,41.5344,41.6267,173252.0
2020-07-15 10:50:00,45.1,45.11,44.97,45.03,84350.0,41.6359,41.6451,41.5159,41.5713,84350.0
2020-07-15 11:00:00,45.05,45.07,44.75,44.86,111870.0,41.5898,41.6082,41.3128,41.4143,111870.0
2020-07-15 11:10:00,44.86,44.91,44.72,44.76,70371.0,41.4143,41.4605,41.2851,41.322,70371.0
2020-07-15 11:20:00,44.75,44.84,44.6,44.83,115681.0,41.3128,41.3959,41.1743,41.3866,115681.0
2020-07-15 11:30:00,44.82,44.84,44.68,44.68,71148.0,41.3774,41.3959,41.2482,41.2482,71148.0
2020-07-15 11:40:00,44.67,44.79,44.57,44.62,155215.0,41.2389,41.3497,41.1466,41.1928,155215.0
2020-07-15 11:50:00,44.62,44.71,44.49,44.49,68089.0,41.1928,41.2759,41.0728,41.0728,68089.0
2020-07-15 12:00:00,44.48,44.58,44.38,44.57,120197.0,41.0635,41.1559,40.9712,41.1466,120197.0
2020-07-15 12:10:00,44.56,44.75,44.5,44.75,79924.0,41.1374,41.3128,41.082,41.3128,79924.0
2020-07-15 12:20:00,44.74,44.82,44.66,44.78,73782.0,41.3036,41.3774,41.2297,41.3405,73782.0
2020-07-15 12:30:00,44.77,44.78,44.63,44.65,89810.0,41.3313,41.3405,41.202,41.2205,89810.0
2020-07-15 12:40:00,44.66,44.8,44.63,44.75,64158.0,41.2297,41.359,41.202,41.3128,64158.0
2020-07-15 12:50:00,44.75,44.86,44.74,44.86,39907.0,41.3128,41.4143,41.3036,41.4143,39907.0
2020-07-15 13:00:00,44.86,44.94,44.81,44.92,91697.0,41.4143,41.4882,41.3682,41.4697,91697.0
2020-07-15 13:10:00,44.92,44.96,44.86,44.9,62048.0,41.4697,41.5067,41.4143,41.4513,62048.0
2020-07-15 13:20:00,44.9,44.95,44.87,44.93,71767.0,41.4513,41.4974,41.4236,41.479,71767.0
2020-07-15 13:30:00,44.93,45.04,44.91,45.01,39458.0,41.479,41.5805,41.4605,41.5528,39458.0
2020-07-15 13:40:00,45.0,45.04,44.98,45.02,20177.0,41.5436,41.5805,41.5251,41.5621,20177.0
2020-07-15 13:50:00,45.02,45.05,44.95,45.01,81275.0,41.5621,41.5898,41.4974,41.5528,81275.0
2020-07-15 14:00:00,45.01,45.15,44.95,45.12,93028.0,41.5528,41.6821,41.4974,41.6544,93028.0
2020-07-15 14:10:00,45.11,45.25,45.1,45.21,206620.0,41.6451,41.7744,41.6359,41.7375,206620.0
2020-07-15 14:20:00,45.22,45.24,45.17,45.23,129741.0,41.7467,41.7652,41.7005,41.7559,129741.0
2020-07-15 14:30:00,45.23,45.34,45.23,45.29,81935.0,41.7559,41.8575,41.7559,41.8113,81935.0
2020-07-15 14:40:00,45.3,45.36,45.23,45.34,71819.0,41.8205,41.8759,41.7559,41.8575,71819.0
2020-07-15 14:50:00,45.34,45.35,45.15,45.16,75444.0,41.8575,41.8667,41.6821,41.6913,75444.0
2020-07-15 15:00:00,45.15,45.29,45.14,45.26,146630.0,41.6821,41.8113,41.6728,41.7836,146630.0
2020-07-15 15:10:00,45.26,45.29,45.19,45.29,88003.0,41.7836,41.8113,41.719,41.8113,88003.0
2020-07-15 15:20:00,45.29,45.4,45.25,45.4,114626.0,41.8113,41.9129,41.7744,41.9129,114626.0
2020-07-15 15:30:00,45.4,45.47,45.39,45.42,380423.0,41.9129,41.9775,41.9036,41.9313,380423.0
2020-07-15 15:40:00,45.42,45.55,45.38,45.54,227999.0,41.9313,42.0513,41.8944,42.0421,227999.0
2020-07-15 15:50:00,45.54,45.55,45.36,45.39,791744.0,42.0421,42.0513,41.8759,41.9036,791744.0
2020-07-16 09:30:00,44.99,45.45,44.81,45.41,197398.0,41.5344,41.959,41.3682,41.9221,197398.0
2020-07-16 09:40:00,45.43,45.48,45.14,45.4,241943.0,41.9406,41.9867,41.6728,41.9129,241943.0
2020-07-16 09:50:00,45.42,45.64,45.36,45.39,284618.0,41.9313,42.1344,41.8759,41.9036,284618.0
2020-07-16 10:00:00,45.4,45.53,45.25,45.29,79986.0,41.9129,42.0329,41.7744,41.8113,79986.0
2020-07-16 10:10:00,45.32,45.53,45.32,45.45,88817.0,41.839,42.0329,41.839,41.959,88817.0
2020-07-16 10:20:00,45.44,45.62,45.4,45.53,57677.0,41.9498,42.116,41.9129,42.0329,57677.0
2020-07-16 10:30:00,45.52,45.52,45.42,45.46,153214.0,42.0237,42.0237,41.9313,41.9683,153214.0
2020-07-16 10:40:00,45.46,45.6,45.45,45.52,325046.0,41.9683,42.0975,41.959,42.0237,325046.0
2020-07-16 10:50:00,45.53,45.58,45.44,45.45,325722.0,42.0329,42.079,41.9498,41.959,325722.0
2020-07-16 11:00:00,45.46,45.49,45.27,45.3,339036.0,41.9683,41.996,41.7929,41.8205,339036.0
2020-07-16 11:10:00,45.3,45.53,45.29,45.52,337423.0,41.8205,42.0329,41.8113,42.0237,337423.0
2020-07-16 11:20:00,45.52,45.62,45.48,45.57,84769.0,42.0237,42.116,41.9867,42.0698,84769.0
2020-07-16 11:30:00,45.56,45.6,45.46,45.57,47453.0,42.0606,42.0975,41.9683,42.0698,47453.0
2020-07-16 11:40:00,45.58,45.62,45.5,45.51,54897.0,42.079,42.116,42.0052,42.0144,54897.0
2020-07-16 11:50:00,45.52,45.59,45.49,45.56,38347.0,42.0237,42.0883,41.996,42.0606,38347.0
2020-07-16 12:00:00,45.55,45.62,45.44,45.62,33391.0,42.0513,42.116,41.9498,42.116,33391.0
2020-07-16 12:10:00,45.61,45.64,45.45,45.46,24895.0,42.1067,42.1344,41.959,41.9683,24895.0
2020-07-16 12:20:00,45.47,45.57,45.43,45.53,28133.0,41.9775,42.0698,41.9406,42.0329,28133.0
2020-07-16 12:30:00,45.53,45.57,45.51,45.54,23895.0,42.0329,42.0698,42.0144,42.0421,23895.0
2020-07-16 12:40:00,45.55,45.63,45.52,45.55,36277.0,42.0513,42.1252,42.0237,42.0513,36277.0
2020-07-16 12:50:00,45.55,45.55,45.42,45.44,26638.0,42.0513,42.0513,41.9313,41.9498,26638.0
2020-07-16 13:00:00,45.44,45.54,45.42,45.54,29337.0,41.9498,42.0421,41.9313,42.0421,29337.0
2020-07-16 13:10:00,45.55,45.63,45.54,45.6,23222.0,42.0513,42.1252,42.0421,42.0975,23222.0
2020-07-16 13:20:00,45.59,45.62,45.51,45.62,36905.0,42.0883,42.116,42.0144,42.116,36905.0
2020-07-16 13:30:00,45.62,45.62,45.48,45.5,36722.0,42.116,42.116,41.9867,42.0052,36722.0
2020-07-16 13:40:00,45.5,45.6,45.48,45.6,21685.0,42.0052,42.0975,41.9867,42.0975,21685.0
2020-07-16 13:50:00,45.59,45.61,45.49,45.5,37033.0,42.0883,42.1067,41.996,42.0052,37033.0
2020-07-16 14:00:00,45.49,45.61,45.49,45.57,34960.0,41.996,42.1067,41.996,42.0698,34960.0
2020-07-16 14:10:00,45.58,45.61,45.55,45.56,20141.0,42.079,42.1067,42.0513,42.0606,20141.0
2020-07-16 14:20:00,45.56,45.64,45.53,45.63,27267.0,42.0606,42.1344,42.0329,42.1252,27267.0
2020-07-16 14:30:00,45.63,45.66,45.59,45.62,22513.0,42.1252,42.1529,42.0883,42.116,22513.0
2020-07-16 14:40:00,45.64,45.68,45.53,45.53,21672.0,42.1344,42.1714,42.0329,42.0329,21672.0
2020-07-16 14:50:00,45.54,45.59,45.45,45.46,47153.0,42.0421,42.0883,41.959,41.9683,47153.0
2020-07-16 15:00:00,45.47,45.51,45.4,45.5,40789.0,41.9775,42.0144,41.9129,42.0052,40789.0
2020-07-16 15:10:00,45.49,45.51,45.41,45.49,21884.0,41.996,42.0144,41.9221,41.996,21884.0
2020-07-16 15:20:00,45.49,45.64,45.48,45.62,45028.0,41.996,42.1344,41.9867,42.116,45028.0
2020-07-16 15:30:00,45.62,45.71,45.57,45.71,86686.0,42.116,42.1991,42.0698,42.1991,86686.0
2020-07-16 15:40:00,45.71,45.74,45.63,45.65,130213.0,42.1991,42.2268,42.1252,42.1437,130213.0
2020-07-16 15:50:00,45.65,45.75,45.59,45.7,338699.0,42.1437,42.236,42.0883,42.1898,338699.0
2020-07-17 09:30:00,45.86,45.86,45.51,45.55,73097.0,42.3375,42.3375,42.0144,42.0513,73097.0
2020-07-17 09:40:00,45.52,45.76,45.52,45.58,81381.0,42.0237,42.2452,42.0237,42.079,81381.0
2020-07-17 09:50:00,45.55,45.66,45.41,45.47,54818.0,42.0513,42.1529,41.9221,41.9775,54818.0
2020-07-17 10:00:00,45.47,45.52,45.3,45.36,115190.0,41.9775,42.0237,41.8205,41.8759,115190.0
2020-07-17 10:10:00,45.35,45.4,45.27,45.28,108186.0,41.8667,41.9129,41.7929,41.8021,108186.0
2020-07-17 10:20:00,45.28,45.3,45.08,45.16,91977.0,41.8021,41.8205,41.6174,41.6913,91977.0
2020-07-17 10:30:00,45.17,45.25,45.08,45.22,75717.0,41.7005,41.7744,41.6174,41.7467,75717.0
2020-07-17 10:40:00,45.21,45.35,45.19,45.34,32675.0,41.7375,41.8667,41.719,41.8575,32675.0
2020-07-17 10:50:00,45.34,45.4,45.33,45.34,64027.0,41.8575,41.9129,41.8482,41.8575,64027.0
2020-07-17 11:00:00,45.34,45.44,45.33,45.44,64857.0,41.8575,41.9498,41.8482,41.9498,64857.0
2020-07-17 11:10:00,45.44,45.51,45.41,45.42,29875.0,41.9498,42.0144,41.9221,41.9313,29875.0
2020-07-17 11:20:00,45.43,45.49,45.42,45.46,16085.0,41.9406,41.996,41.9313,41.9683,16085.0
2020-07-17 11:30:00,45.47,45.47,45.34,45.37,29275.0,41.9775,41.9775,41.8575,41.8852,29275.0
2020-07-17 11:40:00,45.36,45.41,45.3,45.32,37261.0,41.8759,41.9221,41.8205,41.839,37261.0
2020-07-17 11:50:00,45.32,45.41,45.3,45.39,17792.0,41.839,41.9221,41.8205,41.9036,17792.0
2020-07-17 12:00:00,45.4,45.48,45.38,45.43,37745.0,41.9129,41.9867,41.8944,41.9406,37745.0
2020-07-17 12:10:00,45.43,45.43,45.33,45.33,45956.0,41.9406,41.9406,41.8482,41.8482,45956.0
2020-07-17 12:20:00,45.33,45.38,45.32,45.33,28718.0,41.8482,41.8944,41.839,41.8482,28718.0
2020-07-17 12:30:00,45.33,45.35,45.29,45.31,30845.0,41.8482,41.8667,41.8113,41.8298,30845.0
2020-07-17 12:40:00,45.31,45.44,45.29,45.39,74641.0,41.8298,41.9498,41.8113,41.9036,74641.0
2020-07-17 12:50:00,45.39,45.44,45.35,45.38,142891.0,41.9036,41.9498,41.8667,41.8944,142891.0
2020-07-17 13:00:00,45.38,45.41,45.35,45.36,22614.0,41.8944,41.9221,41.8667,41.8759,22614.0
2020-07-17 13:10:00,45.36,45.39,45.28,45.29,66675.0,41.8759,41.9036,41.8021,41.8113,66675.0
2020-07-17 13:20:00,45.29,45.34,45.26,45.33,22681.0,41.8113,41.8575,41.7836,41.8482,22681.0
2020-07-17 13:30:00,45.33,45.35,45.26,45.27,41814.0,41.8482,41.8667,41.7836,41.7929,41814.0
2020-07-17 13:40:00,45.28,45.32,45.26,45.29,54223.0,41.8021,41.839,41.7836,41.8113,54223.0
2020-07-17 13:50:00,45.29,45.3,45.24,45.28,32972.0,41.8113,41.8205,41.7652,41.8021,32972.0
2020-07-17 14:00:00,45.29,45.32,45.26,45.31,26371.0,41.8113,41.839,41.7836,41.8298,26371.0
2020-07-17 14:10:00,45.31,45.39,45.29,45.38,36582.0,41.8298,41.9036,41.8113,41.8944,36582.0
2020-07-17 14:20:00,45.37,45.37,45.28,45.3,27017.0,41.8852,41.8852,41.8021,41.8205,27017.0
2020-07-17 14:30:00,45.3,45.33,45.26,45.32,33802.0,41.8205,41.8482,41.7836,41.839,33802.0
2020-07-17 14:40:00,45.32,45.34,45.25,45.28,39216.0,41.839,41.8575,41.7744,41.8021,39216.0
2020-07-17 14:50:00,45.28,45.35,45.28,45.28,36643.0,41.8021,41.8667,41.8021,41.8021,36643.0
2020-07-17 15:00:00,45.28,45.32,45.24,45.29,32165.0,41.8021,41.839,41.7652,41.8113,32165.0
2020-07-17 15:10:00,45.29,45.3,45.22,45.3,37193.0,41.8113,41.8205,41.7467,41.8205,37193.0
2020-07-17 15:20:00,45.29,45.35,45.28,45.34,51104.0,41.8113,41.8667,41.8021,41.8575,51104.0
2020-07-17 15:30:00,45.33,45.35,45.3,45.3,125541.0,41.8482,41.8667,41.8205,41.8205,125541.0
2020-07-17 15:40:00,45.3,45.33,45.25,45.28,94021.0,41.8205,41.8482,41.7744,41.8021,94021.0
2020-07-17 15:50:00,45.28,45.32,45.22,45.27,518422.0,41.8021,41.839,41.7467,41.7929,518422.0
2020-07-20 09:30:00,45.25,45.26,44.89,45.09,126522.0,41.7744,41.7836,41.442,41.6267,126522.0
2020-07-20 09:40:00,45.09,45.1,44.61,44.61,139644.0,41.6267,41.6359,41.1835,41.1835,139644.0
2020-07-20 09:50:00,44.61,44.65,44.42,44.5,305059.0,41.1835,41.2205,41.0081,41.082,305059.0
2020-07-20 10:00:00,44.5,44.63,44.43,44.43,168738.0,41.082,41.202,41.0174,41.0174,168738.0
2020-07-20 10:10:00,44.45,44.56,44.39,44.49,255233.0,41.0358,41.1374,40.9804,41.0728,255233.0
2020-07-20 10:20:00,44.49,44.67,44.48,44.65,197516.0,41.0728,41.2389,41.0635,41.2205,197516.0
2020-07-20 10:30:00,44.66,44.81,44.65,44.74,51520.0,41.2297,41.3682,41.2205,41.3036,51520.0
2020-07-20 10:40:00,44.74,44.78,44.63,44.64,57251.0,41.3036,41.3405,41.202,41.2112,57251.0
2020-07-20 10:50:00,44.64,44.7,44.59,44.68,56146.0,41.2112,41.2666,41.1651,41.2482,56146.0
2020-07-20 11:00:00,44.69,44.75,44.62,44.67,65912.0,41.2574,41.3128,41.1928,41.2389,65912.0
2020-07-20 11:10:00,44.67,44.75,44.65,44.75,62769.0,41.2389,41.3128,41.2205,41.3128,62769.0
2020-07-20 11:20:00,44.76,44.76,44.63,44.75,232783.0,41.322,41.322,41.202,41.3128,232783.0
2020-07-20 11:30:00,44.75,44.82,44.71,44.8,44000.0,41.3128,41.3774,41.2759,41.359,44000.0
2020-07-20 11:40:00,44.8,44.88,44.75,44.87,37772.0,41.359,41.4328,41.3128,41.4236,37772.0
2020-07-20 11:50:00,44.87,44.89,44.83,44.84,26221.0,41.4236,41.442,41.3866,41.3959,26221.0
2020-07-20 12:00:00,44.84,44.84,44.73,44.81,40800.0,41.3959,41.3959,41.2943,41.3682,40800.0
2020-07-20 12:10:00,44.82,44.88,44.81,44.86,25622.0,41.3774,41.4328,41.3682,41.4143,25622.0
2020-07-20 12:20:00,44.87,44.88,44.77,44.8,17580.0,41.4236,41.4328,41.3313,41.359,17580.0
2020-07-20 12:30:00,44.8,44.85,44.76,44.84,22924.0,41.359,41.4051,41.322,41.3959,22924.0
2020-07-20 12:40:00,44.84,44.9,44.83,44.86,20672.0,41.3959,41.4513,41.3866,41.4143,20672.0
2020-07-20 12:50:00,44.85,44.9,44.82,44.9,33620.0,41.4051,41.4513,41.3774,41.4513,33620.0
2020-07-20 13:00:00,44.9,44.9,44.85,44.89,32650.0,41.4513,41.4513,41.4051,41.442,32650.0
2020-07-20 13:10:00,44.89,44.92,44.86,44.88,39262.0,41.442,41.4697,41.4143,41.4328,39262.0
2020-07-20 13:20:00,44.88,44.97,44.85,44.96,30077.0,41.4328,41.5159,41.4051,41.5067,30077.0
2020-07-20 13:30:00,44.96,45.02,44.96,45.01,25961.0,41.5067,41.5621,41.5067,41.5528,25961.0
2020-07-20 13:40:00,45.01,45.05,44.96,44.97,66504.0,41.5528,41.5898,41.5067,41.5159,66504.0
2020-07-20 13:50:00,44.96,45.0,44.94,44.95,24975.0,41.5067,41.5436,41.4882,41.4974,24975.0
2020-07-20 14:00:00,44.95,45.07,44.95,45.0,48923.0,41.4974,41.6082,41.4974,41.5436,48923.0
2020-07-20 14:10:00,45.0,45.04,44.95,44.97,28029.0,41.5436,41.5805,41.4974,41.5159,28029.0
2020-07-20 14:20:00,44.98,45.01,44.95,45.0,31233.0,41.5251,41.5528,41.4974,41.5436,31233.0
2020-07-20 14:30:00,45.0,45.05,44.99,45.05,21013.0,41.5436,41.5898,41.5344,41.5898,21013.0
2020-07-20 14:40:00,45.06,45.08,45.05,45.07,15020.0,41.599,41.6174,41.5898,41.6082,15020.0
2020-07-20 14:50:00,45.08,45.11,45.06,45.07,24404.0,41.6174,41.6451,41.599,41.6082,24404.0
2020-07-20 15:00:00,45.06,45.08,45.01,45.02,18850.0,41.599,41.6174,41.5528,41.5621,18850.0
2020-07-20 15:10:00,45.02,45.07,44.98,45.05,35128.0,41.5621,41.6082,41.5251,41.5898,35128.0
2020-07-20 15:20:00,45.05,45.1,45.02,45.06,51292.0,41.5898,41.6359,41.5621,41.599,51292.0
2020-07-20 15:30:00,45.07,45.12,45.06,45.1,55929.0,41.6082,41.6544,41.599,41.6359,55929.0
2020-07-20 15:40:00,45.1,45.11,45.04,45.09,155258.0,41.6359,41.6451,41.5805,41.6267,155258.0
2020-07-20 15:50:00,45.09,45.1,44.99,45.0,275589.0,41.6267,41.6359,41.5344,41.5436,275589.0
2020-07-21 09:30:00,45.46,45.95,45.4,45.85,122629.0,41.9683,42.4206,41.9129,42.3283,122629.0
2020-07-21 09:40:00,45.86,45.94,45.68,45.94,217369.0,42.3375,42.4114,42.1714,42.4114,217369.0
2020-07-21 09:50:00,45.95,46.1,45.93,46.05,261742.0,42.4206,42.5591,42.4022,42.5129,261742.0
2020-07-21 10:00:00,46.06,46.07,45.75,45.75,70106.0,42.5222,42.5314,42.236,42.236,70106.0
2020-07-21 10:10:00,45.72,45.88,45.68,45.84,65309.0,42.2083,42.356,42.1714,42.3191,65309.0
2020-07-21 10:20:00,45.84,45.86,45.65,45.68,64134.0,42.3191,42.3375,42.1437,42.1714,64134.0
2020-07-21 10:30:00,45.68,45.85,45.64,45.84,95465.0,42.1714,42.3283,42.1344,42.3191,95465.0
2020-07-21 10:40:00,45.83,45.85,45.65,45.81,117787.0,42.3098,42.3283,42.1437,42.2914,117787.0
2020-07-21 10:50:00,45.82,45.95,45.82,45.93,82831.0,42.3006,42.4206,42.3006,42.4022,82831.0
2020-07-21 11:00:00,45.94,46.06,45.9,46.02,98501.0,42.4114,42.5222,42.3745,42.4852,98501.0
2020-07-21 11:10:00,46.02,46.15,45.97,46.12,84838.0,42.4852,42.6053,42.4391,42.5776,84838.0
2020-07-21 11:20:00,46.12,46.17,46.06,46.1,93879.0,42.5776,42.6237,42.5222,42.5591,93879.0
2020-07-21 11:30:00,46.11,46.15,46.06,46.14,103839.0,42.5683,42.6053,42.5222,42.596,103839.0
2020-07-21 11:40:00,46.13,46.22,46.08,46.09,122984.0,42.5868,42.6699,42.5406,42.5499,122984.0
2020-07-21 11:50:00,46.09,46.11,45.98,46.06,39000.0,42.5499,42.5683,42.4483,42.5222,39000.0
2020-07-21 12:00:00,46.06,46.11,46.02,46.08,39242.0,42.5222,42.5683,42.4852,42.5406,39242.0
2020-07-21 12:10:00,46.08,46.16,46.06,46.09,39352.0,42.5406,42.6145,42.5222,42.5499,39352.0
2020-07-21 12:20:00,46.1,46.13,46.04,46.13,28015.0,42.5591,42.5868,42.5037,42.5868,28015.0
2020-07-21 12:30:00,46.12,46.15,46.11,46.12,22604.0,42.5776,42.6053,42.5683,42.5776,22604.0
2020-07-21 12:40:00,46.13,46.26,46.13,46.22,62792.0,42.5868,42.7068,42.5868,42.6699,62792.0
2020-07-21 12:50:00,46.22,46.33,46.21,46.33,24046.0,42.6699,42.7714,42.6607,42.7714,24046.0
2020-07-21 13:00:00,46.32,46.37,46.3,46.35,48161.0,42.7622,42.8084,42.7437,42.7899,48161.0
2020-07-21 13:10:00,46.34,46.34,46.23,46.29,47907.0,42.7807,42.7807,42.6791,42.7345,47907.0
2020-07-21 13:20:00,46.3,46.37,46.29,46.37,40213.0,42.7437,42.8084,42.7345,42.8084,40213.0
2020-07-21 13:30:00,46.35,46.38,46.32,46.36,38958.0,42.7899,42.8176,42.7622,42.7991,38958.0
2020-07-21 13:40:00,46.37,46.39,46.33,46.34,28864.0,42.8084,42.8268,42.7714,42.7807,28864.0
2020-07-21 13:50:00,46.34,46.35,46.28,46.3,37496.0,42.7807,42.7899,42.7253,42.7437,37496.0
2020-07-21 14:00:00,46.3,46.35,46.29,46.33,23898.0,42.7437,42.7899,42.7345,42.7714,23898.0
2020-07-21 14:10:00,46.32,46.34,46.28,46.28,43194.0,42.7622,42.7807,42.7253,42.7253,43194.0
2020-07-21 14:20:00,46.28,46.37,46.28,46.34,45688.0,42.7253,42.8084,42.7253,42.7807,45688.0
2020-07-21 14:30:00,46.34,46.34,46.28,46.29,45633.0,42.7807,42.7807,42.7253,42.7345,45633.0
2020-07-21 14:40:00,46.29,46.3,46.25,46.26,72043.0,42.7345,42.7437,42.6976,42.7068,72043.0
2020-07-21 14:50:00,46.25,46.28,46.23,46.28,65686.0,42.6976,42.7253,42.6791,42.7253,65686.0
2020-07-21 15:00:00,46.27,46.28,46.2,46.22,90320.0,42.716,42.7253,42.6514,42.6699,90320.0
2020-07-21 15:10:00,46.22,46.23,46.06,46.09,170534.0,42.6699,42.6791,42.5222,42.5499,170534.0
2020-07-21 15:20:00,46.09,46.16,46.06,46.09,159248.0,42.5499,42.6145,42.5222,42.5499,159248.0
2020-07-21 15:30:00,46.1,46.16,46.02,46.04,178933.0,42.5591,42.6145,42.4852,42.5037,178933.0
2020-07-21 15:40:00,46.04,46.18,46.02,46.12,239346.0,42.5037,42.633,42.4852,42.5776,239346.0
2020-07-21 15:50:00,46.13,46.13,45.98,46.12,607450.0,42.5868,42.5868,42.4483,42.5776,607450.0
2020-07-22 09:30:00,46.13,46.42,46.05,46.39,113126.0,42.5868,42.8545,42.5129,42.8268,113126.0
2020-07-22 09:40:00,46.4,46.49,46.31,46.38,165859.0,42.8361,42.9191,42.753,42.8176,165859.0
2020-07-22 09:50:00,46.4,46.49,46.31,46.31,57058.0,42.8361,42.9191,42.753,42.753,57058.0
2020-07-22 10:00:00,46.31,46.43,46.27,46.43,49973.0,42.753,42.8638,42.716,42.8638,49973.0
2020-07-22 10:10:00,46.41,46.52,46.39,46.51,77956.0,42.8453,42.9468,42.8268,42.9376,77956.0
2020-07-22 10:20:00,46.5,46.61,46.46,46.47,54466.0,42.9284,43.0299,42.8915,42.9007,54466.0
2020-07-22 10:30:00,46.47,46.62,46.45,46.6,90445.0,42.9007,43.0392,42.8822,43.0207,90445.0
2020-07-22 10:40:00,46.6,46.62,46.42,46.43,55667.0,43.0207,43.0392,42.8545,42.8638,55667.0
2020-07-22 10:50:00,46.4,46.52,46.32,46.51,105950.0,42.8361,42.9468,42.7622,42.9376,105950.0
2020-07-22 11:00:00,46.5,46.57,46.38,46.38,75926.0,42.9284,42.993,42.8176,42.8176,75926.0
2020-07-22 11:10:00,46.38,46.46,46.36,46.44,29928.0,42.8176,42.8915,42.7991,42.873,29928.0
2020-07-22 11:20:00,46.45,46.57,46.44,46.56,52044.0,42.8822,42.993,42.873,42.9838,52044.0
2020-07-22 11:30:00,46.56,46.57,46.45,46.5,120994.0,42.9838,42.993,42.8822,42.9284,120994.0
2020-07-22 11:40:00,46.5,46.55,46.5,46.52,25291.0,42.9284,42.9745,42.9284,42.9468,25291.0
2020-07-22 11:50:00,46.53,46.57,46.5,46.53,49424.0,42.9561,42.993,42.9284,42.9561,49424.0
2020-07-22 12:00:00,46.53,46.6,46.49,46.49,36278.0,42.9561,43.0207,42.9191,42.9191,36278.0
2020-07-22 12:10:00,46.49,46.66,46.49,46.61,30988.0,42.9191,43.0761,42.9191,43.0299,30988.0
2020-07-22 12:20:00,46.6,46.63,46.59,46.59,15682.0,43.0207,43.0484,43.0115,43.0115,15682.0
2020-07-22 12:30:00,46.6,46.65,46.6,46.6,22711.0,43.0207,43.0669,43.0207,43.0207,22711.0
2020-07-22 12:40:00,46.61,46.63,46.52,46.62,25359.0,43.0299,43.0484,42.9468,43.0392,25359.0
2020-07-22 12:50:00,46.62,46.62,46.53,46.54,15950.0,43.0392,43.0392,42.9561,42.9653,15950.0
2020-07-22 13:00:00,46.54,46.55,46.51,46.51,15000.0,42.9653,42.9745,42.9376,42.9376,15000.0
2020-07-22 13:10:00,46.5,46.56,46.48,46.56,27978.0,42.9284,42.9838,42.9099,42.9838,27978.0
2020-07-22 13:20:00,46.57,46.64,46.57,46.61,20981.0,42.993,43.0576,42.993,43.0299,20981.0
2020-07-22 13:30:00,46.61,46.62,46.55,46.57,21547.0,43.0299,43.0392,42.9745,42.993,21547.0
2020-07-22 13:40:00,46.57,46.63,46.53,46.55,38441.0,42.993,43.0484,42.9561,42.9745,38441.0
2020-07-22 13:50:00,46.55,46.56,46.43,46.44,120193.0,42.9745,42.9838,42.8638,42.873,120193.0
2020-07-22 14:00:00,46.43,46.53,46.43,46.52,54941.0,42.8638,42.9561,42.8638,42.9468,54941.0
2020-07-22 14:10:00,46.53,46.55,46.49,46.54,23427.0,42.9561,42.9745,42.9191,42.9653,23427.0
2020-07-22 14:20:00,46.54,46.54,46.42,46.44,21088.0,42.9653,42.9653,42.8545,42.873,21088.0
2020-07-22 14:30:00,46.44,46.5,46.39,46.49,91179.0,42.873,42.9284,42.8268,42.9191,91179.0
2020-07-22 14:40:00,46.48,46.52,46.44,46.51,25990.0,42.9099,42.9468,42.873,42.9376,25990.0
2020-07-22 14:50:00,46.54,46.56,46.51,46.54,31601.0,42.9653,42.9838,42.9376,42.9653,31601.0
2020-07-22 15:00:00,46.55,46.58,46.51,46.58,33317.0,42.9745,43.0022,42.9376,43.0022,33317.0
2020-07-22 15:10:00,46.58,46.65,46.56,46.65,93901.0,43.0022,43.0669,42.9838,43.0669,93901.0
2020-07-22 15:20:00,46.65,46.67,46.63,46.65,44818.0,43.0669,43.0853,43.0484,43.0669,44818.0
2020-07-22 15:30:00,46.65,46.74,46.65,46.73,90234.0,43.0669,43.1499,43.0669,43.1407,90234.0
2020-07-22 15:40:00,46.73,46.8,46.71,46.79,76431.0,43.1407,43.2053,43.1222,43.1961,76431.0
2020-07-22 15:50:00,46.8,46.85,46.77,46.84,331308.0,43.2053,43.2515,43.1776,43.2423,331308.0
2020-07-23 09:30:00,46.85,47.11,46.85,46.97,117020.0,43.2515,43.4915,43.2515,43.3623,117020.0
2020-07-23 09:40:00,46.96,47.11,46.87,47.06,121217.0,43.353,43.4915,43.27,43.4454,121217.0
2020-07-23 09:50:00,47.07,47.11,46.95,47.0,69066.0,43.4546,43.4915,43.3438,43.39,69066.0
2020-07-23 10:00:00,47.0,47.02,46.91,46.91,46379.0,43.39,43.4084,43.3069,43.3069,46379.0
2020-07-23 10:10:00,46.9,46.91,46.75,46.76,128253.0,43.2977,43.3069,43.1592,43.1684,128253.0
2020-07-23 10:20:00,46.74,47.03,46.74,47.03,58064.0,43.1499,43.4177,43.1499,43.4177,58064.0
2020-07-23 10:30:00,47.04,47.11,47.01,47.1,50438.0,43.4269,43.4915,43.3992,43.4823,50438.0
2020-07-23 10:40:00,47.12,47.18,47.11,47.15,40822.0,43.5008,43.5561,43.4915,43.5285,40822.0
2020-07-23 10:50:00,47.15,47.18,47.05,47.06,40961.0,43.5285,43.5561,43.4361,43.4454,40961.0
2020-07-23 11:00:00,47.07,47.23,47.07,47.23,52103.0,43.4546,43.6023,43.4546,43.6023,52103.0
2020-07-23 11:10:00,47.24,47.35,47.22,47.31,52443.0,43.6115,43.7131,43.5931,43.6762,52443.0
2020-07-23 11:20:00,47.31,47.36,47.25,47.33,47351.0,43.6762,43.7223,43.6208,43.6946,47351.0
2020-07-23 11:30:00,47.33,47.44,47.27,47.43,196770.0,43.6946,43.7962,43.6392,43.7869,196770.0
2020-07-23 11:40:00,47.42,47.5,47.39,47.48,205198.0,43.7777,43.8516,43.75,43.8331,205198.0
2020-07-23 11:50:00,47.48,47.51,47.44,47.48,44013.0,43.8331,43.8608,43.7962,43.8331,44013.0
2020-07-23 12:00:00,47.49,47.5,47.31,47.31,45317.0,43.8423,43.8516,43.6762,43.6762,45317.0
2020-07-23 12:10:00,47.3,47.4,47.3,47.34,22795.0,43.6669,43.7593,43.6669,43.7039,22795.0
2020-07-23 12:20:00,47.35,47.39,47.23,47.26,33697.0,43.7131,43.75,43.6023,43.63,33697.0
2020-07-23 12:30:00,47.25,47.27,47.11,47.11,64141.0,43.6208,43.6392,43.4915,43.4915,64141.0
2020-07-23 12:40:00,47.12,47.28,47.12,47.19,51937.0,43.5008,43.6485,43.5008,43.5654,51937.0
2020-07-23 12:50:00,47.18,47.2,47.03,47.04,77715.0,43.5561,43.5746,43.4177,43.4269,77715.0
2020-07-23 13:00:00,47.04,47.12,47.01,47.01,84555.0,43.4269,43.5008,43.3992,43.3992,84555.0
2020-07-23 13:10:00,47.0,47.01,46.9,46.91,41595.0,43.39,43.3992,43.2977,43.3069,41595.0
2020-07-23 13:20:00,46.92,46.93,46.82,46.93,22807.0,43.3161,43.3254,43.2238,43.3254,22807.0
2020-07-23 13:30:00,46.92,46.92,46.73,46.78,68085.0,43.3161,43.3161,43.1407,43.1869,68085.0
2020-07-23 13:40:00,46.78,46.78,46.6,46.6,64131.0,43.1869,43.1869,43.0207,43.0207,64131.0
2020-07-23 13:50:00,46.59,46.61,46.46,46.6,56883.0,43.0115,43.0299,42.8915,43.0207,56883.0
2020-07-23 14:00:00,46.59,46.6,46.45,46.51,111103.0,43.0115,43.0207,42.8822,42.9376,111103.0
2020-07-23 14:10:00,46.51,46.51,46.13,46.31,98214.0,42.9376,42.9376,42.5868,42.753,98214.0
2020-07-23 14:20:00,46.32,46.53,46.25,46.52,49246.0,42.7622,42.9561,42.6976,42.9468,49246.0
2020-07-23 14:30:00,46.51,46.66,46.43,46.48,94775.0,42.9376,43.0761,42.8638,42.9099,94775.0
2020-07-23 14:40:00,46.48,46.67,46.48,46.65,45025.0,42.9099,43.0853,42.9099,43.0669,45025.0
2020-07-23 14:50:00,46.67,46.77,46.63,46.68,118214.0,43.0853,43.1776,43.0484,43.0946,118214.0
2020-07-23 15:00:00,46.68,46.71,46.54,46.54,72088.0,43.0946,43.1222,42.9653,42.9653,72088.0
2020-07-23 15:10:00,46.55,46.72,46.53,46.71,52606.0,42.9745,43.1315,42.9561,43.1222,52606.0
2020-07-23 15:20:00,46.71,46.76,46.59,46.69,42951.0,43.1222,43.1684,43.0115,43.1038,42951.0
2020-07-23 15:30:00,46.67,46.77,46.54,46.73,264891.0,43.0853,43.1776,42.9653,43.1407,264891.0
2020-07-23 15:40:00,46.72,46.75,46.66,46.66,318919.0,43.1315,43.1592,43.0761,43.0761,318919.0
2020-07-23 15:50:00,46.66,46.72,46.53,46.69,327885.0,43.0761,43.1315,42.9561,43.1038,327885.0
2020-07-24 09:30:00,46.3,46.57,46.18,46.28,176161.0,42.7437,42.993,42.633,42.7253,176161.0
2020-07-24 09:40:00,46.28,46.56,46.22,46.45,348664.0,42.7253,42.9838,42.6699,42.8822,348664.0
2020-07-24 09:50:00,46.45,46.47,46.28,46.41,249419.0,42.8822,42.9007,42.7253,42.8453,249419.0
2020-07-24 10:00:00,46.42,46.48,46.34,46.38,100248.0,42.8545,42.9099,42.7807,42.8176,100248.0
2020-07-24 10:10:00,46.38,46.45,46.35,46.36,163734.0,42.8176,42.8822,42.7899,42.7991,163734.0
2020-07-24 10:20:00,46.37,46.56,46.35,46.54,30591.0,42.8084,42.9838,42.7899,42.9653,30591.0
2020-07-24 10:30:00,46.55,46.55,46.34,46.44,40203.0,42.9745,42.9745,42.7807,42.873,40203.0
2020-07-24 10:40:00,46.44,46.65,46.44,46.59,103135.0,42.873,43.0669,42.873,43.0115,103135.0
2020-07-24 10:50:00,46.59,46.68,46.56,46.66,53622.0,43.0115,43.0946,42.9838,43.0761,53622.0
2020-07-24 11:00:00,46.67,46.68,46.57,46.65,48254.0,43.0853,43.0946,42.993,43.0669,48254.0
2020-07-24 11:10:00,46.67,46.67,46.54,46.54,27397.0,43.0853,43.0853,42.9653,42.9653,27397.0
2020-07-24 11:20:00,46.54,46.66,46.53,46.61,41934.0,42.9653,43.0761,42.9561,43.0299,41934.0
2020-07-24 11:30:00,46.6,46.66,46.53,46.54,33879.0,43.0207,43.0761,42.9561,42.9653,33879.0
2020-07-24 11:40:00,46.54,46.6,46.53,46.53,24452.0,42.9653,43.0207,42.9561,42.9561,24452.0
2020-07-24 11:50:00,46.55,46.63,46.54,46.61,25508.0,42.9745,43.0484,42.9653,43.0299,25508.0
2020-07-24 12:00:00,46.62,46.63,46.48,46.5,26847.0,43.0392,43.0484,42.9099,42.9284,26847.0
2020-07-24 12:10:00,46.49,46.53,46.43,46.48,29401.0,42.9191,42.9561,42.8638,42.9099,29401.0
2020-07-24 12:20:00,46.48,46.63,46.48,46.6,88792.0,42.9099,43.0484,42.9099,43.0207,88792.0
2020-07-24 12:30:00,46.6,46.65,46.57,46.63,38714.0,43.0207,43.0669,42.993,43.0484,38714.0
2020-07-24 12:40:00,46.63,46.63,46.5,46.51,25752.0,43.0484,43.0484,42.9284,42.9376,25752.0
2020-07-24 12:50:00,46.51,46.59,46.49,46.56,30825.0,42.9376,43.0115,42.9191,42.9838,30825.0
2020-07-24 13:00:00,46.55,46.59,46.35,46.39,47544.0,42.9745,43.0115,42.7899,42.8268,47544.0
2020-07-24 13:10:00,46.38,46.4,46.27,46.37,56877.0,42.8176,42.8361,42.716,42.8084,56877.0
2020-07-24 13:20:00,46.37,46.4,46.32,46.4,43390.0,42.8084,42.8361,42.7622,42.8361,43390.0
2020-07-24 13:30:00,46.39,46.39,46.28,46.36,107758.0,42.8268,42.8268,42.7253,42.7991,107758.0
2020-07-24 13:40:00,46.35,46.42,46.33,46.42,22091.0,42.7899,42.8545,42.7714,42.8545,22091.0
2020-07-24 13:50:00,46.42,46.43,46.37,46.41,25540.0,42.8545,42.8638,42.8084,42.8453,25540.0
2020-07-24 14:00:00,46.41,46.47,46.38,46.45,87553.0,42.8453,42.9007,42.8176,42.8822,87553.0
2020-07-24 14:10:00,46.45,46.47,46.36,46.37,33881.0,42.8822,42.9007,42.7991,42.8084,33881.0
2020-07-24 14:20:00,46.37,46.43,46.37,46.42,54385.0,42.8084,42.8638,42.8084,42.8545,54385.0
2020-07-24 14:30:00,46.41,46.42,46.32,46.4,51388.0,42.8453,42.8545,42.7622,42.8361,51388.0
2020-07-24 14:40:00,46.4,46.42,46.29,46.33,286694.0,42.8361,42.8545,42.7345,42.7714,286694.0
2020-07-24 14:50:00,46.32,46.33,46.25,46.3,118059.0,42.7622,42.7714,42.6976,42.7437,118059.0
2020-07-24 15:00:00,46.29,46.38,46.27,46.34,78987.0,42.7345,42.8176,42.716,42.7807,78987.0
2020-07-24 15:10:00,46.34,46.36,46.17,46.18,103194.0,42.7807,42.7991,42.6237,42.633,103194.0
2020-07-24 15:20:00,46.18,46.22,46.12,46.15,166713.0,42.633,42.6699,42.5776,42.6053,166713.0
2020-07-24 15:30:00,46.13,46.28,46.11,46.28,111912.0,42.5868,42.7253,42.5683,42.7253,111912.0
2020-07-24 15:40:00,46.28,46.31,46.18,46.22,103113.0,42.7253,42.753,42.633,42.6699,103113.0
2020-07-24 15:50:00,46.22,46.25,46.14,46.17,206743.0,42.6699,42.6976,42.596,42.6237,206743.0
2020-07-27 09:30:00,46.43,46.43,45.93,45.97,68368.0,42.8638,42.8638,42.4022,42.4391,68368.0
2020-07-27 09:40:00,45.96,46.18,45.94,46.16,124490.0,42.4299,42.633,42.4114,42.6145,124490.0
2020-07-27 09:50:00,46.16,46.3,46.14,46.19,53671.0,42.6145,42.7437,42.596,42.6422,53671.0
2020-07-27 10:00:00,46.2,46.21,46.04,46.14,49861.0,42.6514,42.6607,42.5037,42.596,49861.0
2020-07-27 10:10:00,46.16,46.34,46.16,46.29,52452.0,42.6145,42.7807,42.6145,42.7345,52452.0
2020-07-27 10:20:00,46.27,46.3,46.17,46.24,34919.0,42.716,42.7437,42.6237,42.6883,34919.0
2020-07-27 10:30:00,46.24,46.39,46.22,46.38,28007.0,42.6883,42.8268,42.6699,42.8176,28007.0
2020-07-27 10:40:00,46.39,46.4,46.25,46.26,32572.0,42.8268,42.8361,42.6976,42.7068,32572.0
2020-07-27 10:50:00,46.28,46.34,46.25,46.34,37063.0,42.7253,42.7807,42.6976,42.7807,37063.0
2020-07-27 11:00:00,46.33,46.37,46.25,46.27,36061.0,42.7714,42.8084,42.6976,42.716,36061.0
2020-07-27 11:10:00,46.24,46.25,46.08,46.12,49458.0,42.6883,42.6976,42.5406,42.5776,49458.0
2020-07-27 11:20:00,46.13,46.15,45.93,45.99,55276.0,42.5868,42.6053,42.4022,42.4576,55276.0
2020-07-27 11:30:00,45.99,46.06,45.89,45.95,77246.0,42.4576,42.5222,42.3652,42.4206,77246.0
2020-07-27 11:40:00,45.94,46.07,45.94,46.06,36027.0,42.4114,42.5314,42.4114,42.5222,36027.0
2020-07-27 11:50:00,46.06,46.14,46.04,46.12,17715.0,42.5222,42.596,42.5037,42.5776,17715.0
2020-07-27 12:00:00,46.12,46.2,46.11,46.2,36766.0,42.5776,42.6514,42.5683,42.6514,36766.0
2020-07-27 12:10:00,46.21,46.26,46.18,46.22,43138.0,42.6607,42.7068,42.633,42.6699,43138.0
2020-07-27 12:20:00,46.23,46.3,46.23,46.27,42230.0,42.6791,42.7437,42.6791,42.716,42230.0
2020-07-27 12:30:00,46.28,46.34,46.27,46.33,64320.0,42.7253,42.7807,42.716,42.7714,64320.0
2020-07-27 12:40:00,46.33,46.35,46.3,46.34,39810.0,42.7714,42.7899,42.7437,42.7807,39810.0
2020-07-27 12:50:00,46.33,46.38,46.31,46.38,31382.0,42.7714,42.8176,42.753,42.8176,31382.0
2020-07-27 13:00:00,46.38,46.4,46.33,46.33,19953.0,42.8176,42.8361,42.7714,42.7714,19953.0
2020-07-27 13:10:00,46.33,46.41,46.32,46.4,20319.0,42.7714,42.8453,42.7622,42.8361,20319.0
2020-07-27 13:20:00,46.41,46.43,46.38,46.42,27936.0,42.8453,42.8638,42.8176,42.8545,27936.0
2020-07-27 13:30:00,46.41,46.45,46.37,46.45,29264.0,42.8453,42.8822,42.8084,42.8822,29264.0
2020-07-27 13:40:00,46.45,46.45,46.38,46.39,56269.0,42.8822,42.8822,42.8176,42.8268,56269.0
2020-07-27 13:50:00,46.38,46.41,46.34,46.35,113261.0,42.8176,42.8453,42.7807,42.7899,113261.0
2020-07-27 14:00:00,46.35,46.44,46.34,46.42,44775.0,42.7899,42.873,42.7807,42.8545,44775.0
2020-07-27 14:10:00,46.42,46.45,46.36,46.38,24818.0,42.8545,42.8822,42.7991,42.8176,24818.0
2020-07-27 14:20:00,46.38,46.54,46.38,46.51,74423.0,42.8176,42.9653,42.8176,42.9376,74423.0
2020-07-27 14:30:00,46.53,46.53,46.42,46.46,23964.0,42.9561,42.9561,42.8545,42.8915,23964.0
2020-07-27 14:40:00,46.48,46.52,46.45,46.48,31856.0,42.9099,42.9468,42.8822,42.9099,31856.0
2020-07-27 14:50:00,46.48,46.5,46.43,46.47,82355.0,42.9099,42.9284,42.8638,42.9007,82355.0
2020-07-27 15:00:00,46.47,46.59,46.46,46.59,63102.0,42.9007,43.0115,42.8915,43.0115,63102.0
2020-07-27 15:10:00,46.6,46.63,46.57,46.59,175983.0,43.0207,43.0484,42.993,43.0115,175983.0
2020-07-27 15:20:00,46.6,46.64,46.59,46.62,51409.0,43.0207,43.0576,43.0115,43.0392,51409.0
2020-07-27 15:30:00,46.62,46.69,46.61,46.65,77112.0,43.0392,43.1038,43.0299,43.0669,77112.0
2020-07-27 15:40:00,46.65,46.74,46.65,46.73,65885.0,43.0669,43.1499,43.0669,43.1407,65885.0
2020-07-27 15:50:00,46.73,46.73,46.65,46.7,186866.0,43.1407,43.1407,43.0669,43.113,186866.0
2020-07-28 09:30:00,46.47,46.99,46.47,46.92,160554.0,42.9007,43.3807,42.9007,43.3161,160554.0
2020-07-28 09:40:00,46.93,46.93,46.74,46.79,91410.0,43.3254,43.3254,43.1499,43.1961,91410.0
2020-07-28 09:50:00,46.78,46.78,46.5,46.74,121000.0,43.1869,43.1869,42.9284,43.1499,121000.0
2020-07-28 10:00:00,46.74,46.96,46.72,46.96,52232.0,43.1499,43.353,43.1315,43.353,52232.0
2020-07-28 10:10:00,46.94,47.04,46.83,46.98,71765.0,43.3346,43.4269,43.233,43.3715,71765.0
2020-07-28 10:20:00,46.99,47.01,46.87,46.93,59991.0,43.3807,43.3992,43.27,43.3254,59991.0
2020-07-28 10:30:00,46.94,47.0,46.84,46.9,64177.0,43.3346,43.39,43.2423,43.2977,64177.0
2020-07-28 10:40:00,46.9,46.9,46.76,46.89,28564.0,43.2977,43.2977,43.1684,43.2884,28564.0
2020-07-28 10:50:00,46.89,46.96,46.82,46.89,38675.0,43.2884,43.353,43.2238,43.2884,38675.0
2020-07-28 11:00:00,46.89,46.89,46.78,46.86,21278.0,43.2884,43.2884,43.1869,43.2607,21278.0
2020-07-28 11:10:00,46.88,47.06,46.85,47.0,43026.0,43.2792,43.4454,43.2515,43.39,43026.0
2020-07-28 11:20:00,46.99,47.0,46.94,47.0,41236.0,43.3807,43.39,43.3346,43.39,41236.0
2020-07-28 11:30:00,47.0,47.09,46.99,47.06,28037.0,43.39,43.4731,43.3807,43.4454,28037.0
2020-07-28 11:40:00,47.06,47.09,47.0,47.07,24680.0,43.4454,43.4731,43.39,43.4546,24680.0
2020-07-28 11:50:00,47.06,47.08,46.96,46.98,21855.0,43.4454,43.4638,43.353,43.3715,21855.0
2020-07-28 12:00:00,46.97,46.99,46.91,46.94,15854.0,43.3623,43.3807,43.3069,43.3346,15854.0
2020-07-28 12:10:00,46.91,46.98,46.88,46.91,20571.0,43.3069,43.3715,43.2792,43.3069,20571.0
2020-07-28 12:20:00,46.91,46.96,46.87,46.9,21056.0,43.3069,43.353,43.27,43.2977,21056.0
2020-07-28 12:30:00,46.9,46.93,46.88,46.92,24205.0,43.2977,43.3254,43.2792,43.3161,24205.0
2020-07-28 12:40:00,46.91,46.93,46.88,46.91,25591.0,43.3069,43.3254,43.2792,43.3069,25591.0
2020-07-28 12:50:00,46.9,46.97,46.89,46.93,12230.0,43.2977,43.3623,43.2884,43.3254,12230.0
2020-07-28 13:00:00,46.94,46.97,46.84,46.84,58375.0,43.3346,43.3623,43.2423,43.2423,58375.0
2020-07-28 13:10:00,46.84,46.84,46.78,46.83,23593.0,43.2423,43.2423,43.1869,43.233,23593.0
2020-07-28 13:20:00,46.83,46.89,46.83,46.89,24810.0,43.233,43.2884,43.233,43.2884,24810.0
2020-07-28 13:30:00,46.89,46.93,46.88,46.91,21087.0,43.2884,43.3254,43.2792,43.3069,21087.0
2020-07-28 13:40:00,46.91,46.95,46.9,46.93,16927.0,43.3069,43.3438,43.2977,43.3254,16927.0
2020-07-28 13:50:00,46.93,46.99,46.93,46.95,18273.0,43.3254,43.3807,43.3254,43.3438,18273.0
2020-07-28 14:00:00,46.97,46.98,46.93,46.95,62407.0,43.3623,43.3715,43.3254,43.3438,62407.0
2020-07-28 14:10:00,46.95,46.98,46.9,46.94,57947.0,43.3438,43.3715,43.2977,43.3346,57947.0
2020-07-28 14:20:00,46.93,46.95,46.9,46.91,23823.0,43.3254,43.3438,43.2977,43.3069,23823.0
2020-07-28 14:30:00,46.9,46.94,46.88,46.93,32620.0,43.2977,43.3346,43.2792,43.3254,32620.0
2020-07-28 14:40:00,46.93,46.93,46.86,46.87,22905.0,43.3254,43.3254,43.2607,43.27,22905.0
2020-07-28 14:50:00,46.86,46.9,46.83,46.86,55913.0,43.2607,43.2977,43.233,43.2607,55913.0
2020-07-28 15:00:00,46.86,46.88,46.78,46.8,60889.0,43.2607,43.2792,43.1869,43.2053,60889.0
2020-07-28 15:10:00,46.79,46.81,46.74,46.81,36519.0,43.1961,43.2146,43.1499,43.2146,36519.0
2020-07-28 15:20:00,46.81,46.84,46.74,46.75,93552.0,43.2146,43.2423,43.1499,43.1592,93552.0
2020-07-28 15:30:00,46.74,46.79,46.68,46.69,54110.0,43.1499,43.1961,43.0946,43.1038,54110.0
2020-07-28 15:40:00,46.69,46.71,46.63,46.63,78936.0,43.1038,43.1222,43.0484,43.0484,78936.0
2020-07-28 15:50:00,46.62,46.62,46.45,46.49,270016.0,43.0392,43.0392,42.8822,42.9191,270016.0
2020-07-29 09:30:00,46.93,47.29,46.88,47.23,86974.0,43.3254,43.6577,43.2792,43.6023,86974.0
2020-07-29 09:40:00,47.23,47.37,47.19,47.23,87495.0,43.6023,43.7316,43.5654,43.6023,87495.0
2020-07-29 09:50:00,47.23,47.54,47.19,47.39,55494.0,43.6023,43.8885,43.5654,43.75,55494.0
2020-07-29 10:00:00,47.4,47.47,47.36,47.46,87475.0,43.7593,43.8239,43.7223,43.8146,87475.0
2020-07-29 10:10:00,47.45,47.61,47.42,47.52,203473.0,43.8054,43.9531,43.7777,43.87,203473.0
2020-07-29 10:20:00,47.54,47.56,47.42,47.43,65002.0,43.8885,43.907,43.7777,43.7869,65002.0
2020-07-29 10:30:00,47.43,47.49,47.38,47.4,82651.0,43.7869,43.8423,43.7408,43.7593,82651.0
2020-07-29 10:40:00,47.4,47.58,47.39,47.54,47979.0,43.7593,43.9254,43.75,43.8885,47979.0
2020-07-29 10:50:00,47.55,47.63,47.53,47.59,119592.0,43.8977,43.9716,43.8793,43.9347,119592.0
2020-07-29 11:00:00,47.6,47.62,47.48,47.5,30714.0,43.9439,43.9624,43.8331,43.8516,30714.0
2020-07-29 11:10:00,47.49,47.6,47.47,47.54,63491.0,43.8423,43.9439,43.8239,43.8885,63491.0
2020-07-29 11:20:00,47.52,47.64,47.47,47.61,89717.0,43.87,43.9808,43.8239,43.9531,89717.0
2020-07-29 11:30:00,47.61,47.61,47.5,47.52,80302.0,43.9531,43.9531,43.8516,43.87,80302.0
2020-07-29 11:40:00,47.51,47.55,47.48,47.54,43793.0,43.8608,43.8977,43.8331,43.8885,43793.0
2020-07-29 11:50:00,47.53,47.59,47.52,47.59,45427.0,43.8793,43.9347,43.87,43.9347,45427.0
2020-07-29 12:00:00,47.57,47.64,47.55,47.59,27838.0,43.9162,43.9808,43.8977,43.9347,27838.0
2020-07-29 12:10:00,47.59,47.65,47.57,47.63,62260.0,43.9347,43.99,43.9162,43.9716,62260.0
2020-07-29 12:20:00,47.63,47.69,47.62,47.68,32716.0,43.9716,44.027,43.9624,44.0177,32716.0
2020-07-29 12:30:00,47.68,47.71,47.65,47.66,21481.0,44.0177,44.0454,43.99,43.9993,21481.0
2020-07-29 12:40:00,47.66,47.69,47.63,47.67,11424.0,43.9993,44.027,43.9716,44.0085,11424.0
2020-07-29 12:50:00,47.68,47.68,47.62,47.63,14256.0,44.0177,44.0177,43.9624,43.9716,14256.0
2020-07-29 13:00:00,47.63,47.65,47.51,47.52,27060.0,43.9716,43.99,43.8608,43.87,27060.0
2020-07-29 13:10:00,47.52,47.6,47.5,47.59,21477.0,43.87,43.9439,43.8516,43.9347,21477.0
2020-07-29 13:20:00,47.59,47.71,47.58,47.68,22026.0,43.9347,44.0454,43.9254,44.0177,22026.0
2020-07-29 13:30:00,47.67,47.67,47.61,47.66,30839.0,44.0085,44.0085,43.9531,43.9993,30839.0
2020-07-29 13:40:00,47.66,47.67,47.62,47.66,29948.0,43.9993,44.0085,43.9624,43.9993,29948.0
2020-07-29 13:50:00,47.66,47.67,47.61,47.61,23877.0,43.9993,44.0085,43.9531,43.9531,23877.0
2020-07-29 14:00:00,47.62,47.69,47.61,47.68,15493.0,43.9624,44.027,43.9531,44.0177,15493.0
2020-07-29 14:10:00,47.69,47.73,47.63,47.73,37078.0,44.027,44.0639,43.9716,44.0639,37078.0
2020-07-29 14:20:00,47.73,47.8,47.7,47.79,37600.0,44.0639,44.1285,44.0362,44.1193,37600.0
2020-07-29 14:30:00,47.79,47.87,47.77,47.87,144919.0,44.1193,44.1932,44.1008,44.1932,144919.0
2020-07-29 14:40:00,47.86,47.93,47.85,47.89,75777.0,44.1839,44.2485,44.1747,44.2116,75777.0
2020-07-29 14:50:00,47.89,47.9,47.71,47.72,62209.0,44.2116,44.2208,44.0454,44.0547,62209.0
2020-07-29 15:00:00,47.72,47.75,47.61,47.68,117620.0,44.0547,44.0824,43.9531,44.0177,117620.0
2020-07-29 15:10:00,47.69,47.75,47.66,47.75,51303.0,44.027,44.0824,43.9993,44.0824,51303.0
2020-07-29 15:20:00,47.75,47.83,47.71,47.79,73237.0,44.0824,44.1562,44.0454,44.1193,73237.0
2020-07-29 15:30:00,47.79,47.94,47.79,47.9,137765.0,44.1193,44.2578,44.1193,44.2208,137765.0
2020-07-29 15:40:00,47.9,47.93,47.82,47.89,130651.0,44.2208,44.2485,44.147,44.2116,130651.0
2020-07-29 15:50:00,47.89,47.89,47.75,47.83,602579.0,44.2116,44.2116,44.0824,44.1562,602579.0
2020-07-30 09:30:00,47.59,47.68,47.43,47.51,198959.0,43.9347,44.0177,43.7869,43.8608,198959.0
2020-07-30 09:40:00,47.51,47.6,47.26,47.28,158751.0,43.8608,43.9439,43.63,43.6485,158751.0
2020-07-30 09:50:00,47.26,47.27,46.94,47.12,154466.0,43.63,43.6392,43.3346,43.5008,154466.0
2020-07-30 10:00:00,47.08,47.37,47.04,47.34,98497.0,43.4638,43.7316,43.4269,43.7039,98497.0
2020-07-30 10:10:00,47.32,47.39,47.26,47.27,76128.0,43.6854,43.75,43.63,43.6392,76128.0
2020-07-30 10:20:00,47.24,47.48,47.15,47.48,247036.0,43.6115,43.8331,43.5285,43.8331,247036.0
2020-07-30 10:30:00,47.47,47.62,47.43,47.62,45373.0,43.8239,43.9624,43.7869,43.9624,45373.0
2020-07-30 10:40:00,47.63,47.64,47.46,47.47,47000.0,43.9716,43.9808,43.8146,43.8239,47000.0
2020-07-30 10:50:00,47.47,47.57,47.41,47.56,71801.0,43.8239,43.9162,43.7685,43.907,71801.0
2020-07-30 11:00:00,47.55,47.66,47.54,47.58,45970.0,43.8977,43.9993,43.8885,43.9254,45970.0
2020-07-30 11:10:00,47.57,47.63,47.55,47.62,56503.0,43.9162,43.9716,43.8977,43.9624,56503.0
2020-07-30 11:20:00,47.63,47.74,47.62,47.72,160977.0,43.9716,44.0731,43.9624,44.0547,160977.0
2020-07-30 11:30:00,47.72,47.73,47.63,47.72,121577.0,44.0547,44.0639,43.9716,44.0547,121577.0
2020-07-30 11:40:00,47.73,47.77,47.61,47.65,64761.0,44.0639,44.1008,43.9531,43.99,64761.0
2020-07-30 11:50:00,47.66,47.74,47.63,47.68,38374.0,43.9993,44.0731,43.9716,44.0177,38374.0
2020-07-30 12:00:00,47.68,47.72,47.6,47.62,66973.0,44.0177,44.0547,43.9439,43.9624,66973.0
2020-07-30 12:10:00,47.63,47.8,47.59,47.76,187393.0,43.9716,44.1285,43.9347,44.0916,187393.0
2020-07-30 12:20:00,47.76,47.76,47.64,47.66,53184.0,44.0916,44.0916,43.9808,43.9993,53184.0
2020-07-30 12:30:00,47.67,47.74,47.67,47.71,38236.0,44.0085,44.0731,44.0085,44.0454,38236.0
2020-07-30 12:40:00,47.7,47.7,47.56,47.57,89144.0,44.0362,44.0362,43.907,43.9162,89144.0
2020-07-30 12:50:00,47.57,47.64,47.56,47.63,29678.0,43.9162,43.9808,43.907,43.9716,29678.0
2020-07-30 13:00:00,47.63,47.71,47.61,47.7,41070.0,43.9716,44.0454,43.9531,44.0362,41070.0
2020-07-30 13:10:00,47.7,47.7,47.63,47.63,63297.0,44.0362,44.0362,43.9716,43.9716,63297.0
2020-07-30 13:20:00,47.62,47.64,47.58,47.6,139859.0,43.9624,43.9808,43.9254,43.9439,139859.0
2020-07-30 13:30:00,47.61,47.61,47.52,47.53,212581.0,43.9531,43.9531,43.87,43.8793,212581.0
2020-07-30 13:40:00,47.53,47.68,47.53,47.63,123345.0,43.8793,44.0177,43.8793,43.9716,123345.0
2020-07-30 13:50:00,47.64,47.72,47.63,47.71,35785.0,43.9808,44.0547,43.9716,44.0454,35785.0
2020-07-30 14:00:00,47.71,47.81,47.68,47.8,48453.0,44.0454,44.1378,44.0177,44.1285,48453.0
2020-07-30 14:10:00,47.79,47.81,47.74,47.77,83382.0,44.1193,44.1378,44.0731,44.1008,83382.0
2020-07-30 14:20:00,47.77,47.82,47.72,47.73,62866.0,44.1008,44.147,44.0547,44.0639,62866.0
2020-07-30 14:30:00,47.73,47.84,47.72,47.84,35813.0,44.0639,44.1655,44.0547,44.1655,35813.0
2020-07-30 14:40:00,47.83,47.86,47.78,47.8,31892.0,44.1562,44.1839,44.1101,44.1285,31892.0
2020-07-30 14:50:00,47.81,47.81,47.74,47.77,24791.0,44.1378,44.1378,44.0731,44.1008,24791.0
2020-07-30 15:00:00,47.78,47.81,47.65,47.68,49565.0,44.1101,44.1378,43.99,44.0177,49565.0
2020-07-30 15:10:00,47.68,47.73,47.64,47.72,107653.0,44.0177,44.0639,43.9808,44.0547,107653.0
2020-07-30 15:20:00,47.72,47.8,47.69,47.8,76712.0,44.0547,44.1285,44.027,44.1285,76712.0
2020-07-30 15:30:00,47.8,47.8,47.72,47.72,59252.0,44.1285,44.1285,44.0547,44.0547,59252.0
2020-07-30 15:40:00,47.72,47.75,47.66,47.66,75653.0,44.0547,44.0824,43.9993,43.9993,75653.0
2020-07-30 15:50:00,47.67,47.69,47.61,47.65,234361.0,44.0085,44.027,43.9531,43.99,234361.0
2020-07-31 09:30:00,47.7,47.96,47.6,47.63,51494.0,44.0362,44.2762,43.9439,43.9716,51494.0
2020-07-31 09:40:00,47.62,47.65,47.45,47.5,89028.0,43.9624,43.99,43.8054,43.8516,89028.0
2020-07-31 09:50:00,47.5,47.79,47.47,47.73,134446.0,43.8516,44.1193,43.8239,44.0639,134446.0
2020-07-31 10:00:00,47.75,47.75,47.38,47.4,151743.0,44.0824,44.0824,43.7408,43.7593,151743.0
2020-07-31 10:10:00,47.39,47.41,47.1,47.15,70728.0,43.75,43.7685,43.4823,43.5285,70728.0
2020-07-31 10:20:00,47.14,47.31,47.03,47.16,85343.0,43.5192,43.6762,43.4177,43.5377,85343.0
2020-07-31 10:30:00,47.16,47.31,47.15,47.3,90354.0,43.5377,43.6762,43.5285,43.6669,90354.0
2020-07-31 10:40:00,47.29,47.3,46.99,47.14,102846.0,43.6577,43.6669,43.3807,43.5192,102846.0
2020-07-31 10:50:00,47.13,47.22,47.01,47.22,88477.0,43.51,43.5931,43.3992,43.5931,88477.0
2020-07-31 11:00:00,47.22,47.26,47.15,47.17,77366.0,43.5931,43.63,43.5285,43.5469,77366.0
2020-07-31 11:10:00,47.17,47.25,47.1,47.17,92638.0,43.5469,43.6208,43.4823,43.5469,92638.0
2020-07-31 11:20:00,47.17,47.19,47.05,47.08,58453.0,43.5469,43.5654,43.4361,43.4638,58453.0
2020-07-31 11:30:00,47.08,47.14,46.94,47.03,86581.0,43.4638,43.5192,43.3346,43.4177,86581.0
2020-07-31 11:40:00,47.03,47.16,47.02,47.14,62625.0,43.4177,43.5377,43.4084,43.5192,62625.0
2020-07-31 11:50:00,47.14,47.15,47.01,47.08,80023.0,43.5192,43.5285,43.3992,43.4638,80023.0
2020-07-31 12:00:00,47.07,47.09,46.96,46.98,53680.0,43.4546,43.4731,43.353,43.3715,53680.0
2020-07-31 12:10:00,46.98,47.08,46.93,46.95,46699.0,43.3715,43.4638,43.3254,43.3438,46699.0
2020-07-31 12:20:00,46.95,47.06,46.93,47.05,26882.0,43.3438,43.4454,43.3254,43.4361,26882.0
2020-07-31 12:30:00,47.04,47.04,46.84,46.86,42130.0,43.4269,43.4269,43.2423,43.2607,42130.0
2020-07-31 12:40:00,46.87,46.92,46.72,46.76,91616.0,43.27,43.3161,43.1315,43.1684,91616.0
2020-07-31 12:50:00,46.77,46.82,46.74,46.8,91114.0,43.1776,43.2238,43.1499,43.2053,91114.0
2020-07-31 13:00:00,46.8,46.9,46.77,46.9,65062.0,43.2053,43.2977,43.1776,43.2977,65062.0
2020-07-31 13:10:00,46.89,46.93,46.82,46.89,76340.0,43.2884,43.3254,43.2238,43.2884,76340.0
2020-07-31 13:20:00,46.89,46.99,46.89,46.96,105881.0,43.2884,43.3807,43.2884,43.353,105881.0
2020-07-31 13:30:00,46.95,47.01,46.93,47.0,58566.0,43.3438,43.3992,43.3254,43.39,58566.0
2020-07-31 13:40:00,47.01,47.02,46.97,47.0,39509.0,43.3992,43.4084,43.3623,43.39,39509.0
2020-07-31 13:50:00,47.01,47.04,46.92,46.93,151830.0,43.3992,43.4269,43.3161,43.3254,151830.0
2020-07-31 14:00:00,46.93,47.0,46.84,46.84,40676.0,43.3254,43.39,43.2423,43.2423,40676.0
2020-07-31 14:10:00,46.84,46.88,46.81,46.86,27563.0,43.2423,43.2792,43.2146,43.2607,27563.0
2020-07-31 14:20:00,46.86,46.96,46.86,46.95,21803.0,43.2607,43.353,43.2607,43.3438,21803.0
2020-07-31 14:30:00,46.96,47.05,46.95,47.0,63027.0,43.353,43.4361,43.3438,43.39,63027.0
2020-07-31 14:40:00,47.0,47.1,46.97,47.06,49137.0,43.39,43.4823,43.3623,43.4454,49137.0
2020-07-31 14:50:00,47.05,47.1,47.04,47.07,50128.0,43.4361,43.4823,43.4269,43.4546,50128.0
2020-07-31 15:00:00,47.06,47.16,47.05,47.12,120656.0,43.4454,43.5377,43.4361,43.5008,120656.0
2020-07-31 15:10:00,47.12,47.13,47.05,47.12,84402.0,43.5008,43.51,43.4361,43.5008,84402.0
2020-07-31 15:20:00,47.12,47.2,47.11,47.19,79157.0,43.5008,43.5746,43.4915,43.5654,79157.0
2020-07-31 15:30:00,47.19,47.23,47.17,47.2,57980.0,43.5654,43.6023,43.5469,43.5746,57980.0
2020-07-31 15:40:00,47.2,47.29,47.18,47.27,72619.0,43.5746,43.6577,43.5561,43.6392,72619.0
2020-07-31 15:50:00,47.27,47.38,47.19,47.38,288482.0,43.6392,43.7408,43.5654,43.7408,288482.0
2020-08-03 09:30:00,47.58,47.77,47.55,47.67,140889.0,43.9254,44.1008,43.8977,44.0085,140889.0
2020-08-03 09:40:00,47.71,47.76,47.46,47.51,85625.0,44.0454,44.0916,43.8146,43.8608,85625.0
2020-08-03 09:50:00,47.51,47.78,47.51,47.78,59613.0,43.8608,44.1101,43.8608,44.1101,59613.0
2020-08-03 10:00:00,47.76,47.98,47.76,47.85,81256.0,44.0916,44.2947,44.0916,44.1747,81256.0
2020-08-03 10:10:00,47.86,47.86,47.76,47.81,36484.0,44.1839,44.1839,44.0916,44.1378,36484.0
2020-08-03 10:20:00,47.82,47.92,47.78,47.83,43261.0,44.147,44.2393,44.1101,44.1562,43261.0
2020-08-03 10:30:00,47.8,47.92,47.77,47.85,30407.0,44.1285,44.2393,44.1008,44.1747,30407.0
2020-08-03 10:40:00,47.87,47.91,47.54,47.56,37593.0,44.1932,44.2301,43.8885,43.907,37593.0
2020-08-03 10:50:00,47.56,47.68,47.56,47.64,50236.0,43.907,44.0177,43.907,43.9808,50236.0
2020-08-03 11:00:00,47.64,47.77,47.57,47.75,45769.0,43.9808,44.1008,43.9162,44.0824,45769.0
2020-08-03 11:10:00,47.76,47.82,47.72,47.81,18525.0,44.0916,44.147,44.0547,44.1378,18525.0
2020-08-03 11:20:00,47.82,47.87,47.79,47.81,20630.0,44.147,44.1932,44.1193,44.1378,20630.0
2020-08-03 11:30:00,47.82,47.95,47.81,47.94,35378.0,44.147,44.267,44.1378,44.2578,35378.0
2020-08-03 11:40:00,47.95,48.02,47.92,47.99,56464.0,44.267,44.3316,44.2393,44.3039,56464.0
2020-08-03 11:50:00,47.99,48.03,47.92,47.96,28379.0,44.3039,44.3409,44.2393,44.2762,28379.0
2020-08-03 12:00:00,47.96,47.98,47.88,47.94,39273.0,44.2762,44.2947,44.2024,44.2578,39273.0
2020-08-03 12:10:00,47.95,47.98,47.92,47.97,44992.0,44.267,44.2947,44.2393,44.2855,44992.0
2020-08-03 12:20:00,47.97,47.98,47.92,47.94,34507.0,44.2855,44.2947,44.2393,44.2578,34507.0
2020-08-03 12:30:00,47.93,48.02,47.92,48.0,25256.0,44.2485,44.3316,44.2393,44.3132,25256.0
2020-08-03 12:40:00,48.0,48.1,47.98,48.08,26467.0,44.3132,44.4055,44.2947,44.387,26467.0
2020-08-03 12:50:00,48.08,48.11,48.05,48.09,25941.0,44.387,44.4147,44.3593,44.3963,25941.0
2020-08-03 13:00:00,48.09,48.09,48.0,48.07,26810.0,44.3963,44.3963,44.3132,44.3778,26810.0
2020-08-03 13:10:00,48.06,48.09,48.02,48.08,16435.0,44.3686,44.3963,44.3316,44.387,16435.0
2020-08-03 13:20:00,48.09,48.15,48.07,48.11,230082.0,44.3963,44.4516,44.3778,44.4147,230082.0
2020-08-03 13:30:00,48.12,48.14,48.08,48.13,24703.0,44.4239,44.4424,44.387,44.4332,24703.0
2020-08-03 13:40:00,48.13,48.16,48.1,48.15,34964.0,44.4332,44.4609,44.4055,44.4516,34964.0
2020-08-03 13:50:00,48.15,48.22,48.15,48.19,43823.0,44.4516,44.5163,44.4516,44.4886,43823.0
2020-08-03 14:00:00,48.2,48.22,48.14,48.18,82593.0,44.4978,44.5163,44.4424,44.4793,82593.0
2020-08-03 14:10:00,48.18,48.27,48.18,48.27,52088.0,44.4793,44.5624,44.4793,44.5624,52088.0
2020-08-03 14:20:00,48.27,48.31,48.25,48.28,55215.0,44.5624,44.5994,44.544,44.5717,55215.0
2020-08-03 14:30:00,48.29,48.35,48.28,48.31,82292.0,44.5809,44.6363,44.5717,44.5994,82292.0
2020-08-03 14:40:00,48.32,48.34,48.29,48.29,25793.0,44.6086,44.6271,44.5809,44.5809,25793.0
2020-08-03 14:50:00,48.29,48.34,48.28,48.34,27539.0,44.5809,44.6271,44.5717,44.6271,27539.0
2020-08-03 15:00:00,48.33,48.37,48.33,48.34,31142.0,44.6178,44.6547,44.6178,44.6271,31142.0
2020-08-03 15:10:00,48.34,48.38,48.27,48.28,56116.0,44.6271,44.664,44.5624,44.5717,56116.0
2020-08-03 15:20:00,48.28,48.29,48.23,48.26,94462.0,44.5717,44.5809,44.5255,44.5532,94462.0
2020-08-03 15:30:00,48.27,48.3,48.18,48.26,122949.0,44.5624,44.5901,44.4793,44.5532,122949.0
2020-08-03 15:40:00,48.26,48.3,48.24,48.27,208126.0,44.5532,44.5901,44.5347,44.5624,208126.0
2020-08-03 15:50:00,48.26,48.32,48.22,48.25,315167.0,44.5532,44.6086,44.5163,44.544,315167.0
2020-08-04 09:30:00,48.19,48.67,48.09,48.4,68691.0,44.4886,44.9317,44.3963,44.6824,68691.0
2020-08-04 09:40:00,48.41,48.69,48.36,48.57,100993.0,44.6917,44.9502,44.6455,44.8394,100993.0
2020-08-04 09:50:00,48.55,48.66,48.46,48.48,105601.0,44.8209,44.9225,44.7378,44.7563,105601.0
2020-08-04 10:00:00,48.48,48.67,48.44,48.67,57788.0,44.7563,44.9317,44.7194,44.9317,57788.0
2020-08-04 10:10:00,48.67,48.76,48.66,48.7,111362.0,44.9317,45.0148,44.9225,44.9594,111362.0
2020-08-04 10:20:00,48.7,48.7,48.48,48.48,103219.0,44.9594,44.9594,44.7563,44.7563,103219.0
2020-08-04 10:30:00,48.49,48.51,48.38,48.51,44856.0,44.7655,44.784,44.664,44.784,44856.0
2020-08-04 10:40:00,48.51,48.71,48.51,48.7,63227.0,44.784,44.9686,44.784,44.9594,63227.0
2020-08-04 10:50:00,48.69,48.75,48.67,48.73,176412.0,44.9502,45.0056,44.9317,44.9871,176412.0
2020-08-04 11:00:00,48.74,48.75,48.67,48.7,40610.0,44.9963,45.0056,44.9317,44.9594,40610.0
2020-08-04 11:10:00,48.69,48.78,48.69,48.78,54938.0,44.9502,45.0333,44.9502,45.0333,54938.0
2020-08-04 11:20:00,48.78,48.78,48.67,48.73,71889.0,45.0333,45.0333,44.9317,44.9871,71889.0
2020-08-04 11:30:00,48.72,48.72,48.6,48.61,46958.0,44.9779,44.9779,44.8671,44.8763,46958.0
2020-08-04 11:40:00,48.61,48.67,48.61,48.64,18735.0,44.8763,44.9317,44.8763,44.904,18735.0
2020-08-04 11:50:00,48.64,48.75,48.64,48.65,42482.0,44.904,45.0056,44.904,44.9132,42482.0
2020-08-04 12:00:00,48.65,48.65,48.48,48.52,57932.0,44.9132,44.9132,44.7563,44.7932,57932.0
2020-08-04 12:10:00,48.52,48.53,48.43,48.47,18059.0,44.7932,44.8025,44.7101,44.7471,18059.0
2020-08-04 12:20:00,48.47,48.57,48.47,48.56,19232.0,44.7471,44.8394,44.7471,44.8302,19232.0
2020-08-04 12:30:00,48.56,48.64,48.56,48.61,98889.0,44.8302,44.904,44.8302,44.8763,98889.0
2020-08-04 12:40:00,48.61,48.62,48.52,48.52,12438.0,44.8763,44.8855,44.7932,44.7932,12438.0
2020-08-04 12:50:00,48.52,48.56,48.49,48.55,39544.0,44.7932,44.8302,44.7655,44.8209,39544.0
2020-08-04 13:00:00,48.55,48.58,48.5,48.56,24619.0,44.8209,44.8486,44.7748,44.8302,24619.0
2020-08-04 13:10:00,48.56,48.66,48.56,48.64,11304.0,44.8302,44.9225,44.8302,44.904,11304.0
2020-08-04 13:20:00,48.65,48.65,48.59,48.59,27632.0,44.9132,44.9132,44.8578,44.8578,27632.0
2020-08-04 13:30:00,48.59,48.63,48.57,48.63,36083.0,44.8578,44.8948,44.8394,44.8948,36083.0
2020-08-04 13:40:00,48.63,48.65,48.58,48.58,15159.0,44.8948,44.9132,44.8486,44.8486,15159.0
2020-08-04 13:50:00,48.58,48.67,48.58,48.66,31149.0,44.8486,44.9317,44.8486,44.9225,31149.0
2020-08-04 14:00:00,48.66,48.73,48.66,48.73,25709.0,44.9225,44.9871,44.9225,44.9871,25709.0
2020-08-04 14:10:00,48.73,48.77,48.69,48.73,40953.0,44.9871,45.024,44.9502,44.9871,40953.0
2020-08-04 14:20:00,48.73,48.78,48.64,48.65,61997.0,44.9871,45.0333,44.904,44.9132,61997.0
2020-08-04 14:30:00,48.65,48.67,48.51,48.52,99946.0,44.9132,44.9317,44.784,44.7932,99946.0
2020-08-04 14:40:00,48.52,48.68,48.52,48.68,36428.0,44.7932,44.9409,44.7932,44.9409,36428.0
2020-08-04 14:50:00,48.68,48.77,48.68,48.75,40892.0,44.9409,45.024,44.9409,45.0056,40892.0
2020-08-04 15:00:00,48.75,48.78,48.71,48.77,30586.0,45.0056,45.0333,44.9686,45.024,30586.0
2020-08-04 15:10:00,48.77,48.86,48.75,48.86,26580.0,45.024,45.1071,45.0056,45.1071,26580.0
2020-08-04 15:20:00,48.87,48.93,48.86,48.87,92515.0,45.1163,45.1717,45.1071,45.1163,92515.0
2020-08-04 15:30:00,48.87,48.88,48.79,48.85,61484.0,45.1163,45.1256,45.0425,45.0979,61484.0
2020-08-04 15:40:00,48.85,48.92,48.84,48.89,161065.0,45.0979,45.1625,45.0886,45.1348,161065.0
2020-08-04 15:50:00,48.88,48.99,48.87,48.99,371047.0,45.1256,45.2271,45.1163,45.2271,371047.0
2020-08-05 09:30:00,49.38,49.67,49.25,49.63,124598.0,45.5872,45.8549,45.4672,45.818,124598.0
2020-08-05 09:40:00,49.62,49.62,49.39,49.45,115921.0,45.8087,45.8087,45.5964,45.6518,115921.0
2020-08-05 09:50:00,49.46,49.64,49.36,49.64,63324.0,45.661,45.8272,45.5687,45.8272,63324.0
2020-08-05 10:00:00,49.65,49.81,49.63,49.65,74954.0,45.8364,45.9841,45.818,45.8364,74954.0
2020-08-05 10:10:00,49.65,49.67,49.46,49.49,147546.0,45.8364,45.8549,45.661,45.6887,147546.0
2020-08-05 10:20:00,49.49,49.54,49.42,49.5,45054.0,45.6887,45.7349,45.6241,45.698,45054.0
2020-08-05 10:30:00,49.5,49.52,49.43,49.45,37091.0,45.698,45.7164,45.6333,45.6518,37091.0
2020-08-05 10:40:00,49.45,49.67,49.45,49.66,45124.0,45.6518,45.8549,45.6518,45.8457,45124.0
2020-08-05 10:50:00,49.67,49.73,49.63,49.69,48422.0,45.8549,45.9103,45.818,45.8734,48422.0
2020-08-05 11:00:00,49.7,49.8,49.69,49.79,36916.0,45.8826,45.9749,45.8734,45.9657,36916.0
2020-08-05 11:10:00,49.78,49.79,49.67,49.74,27656.0,45.9564,45.9657,45.8549,45.9195,27656.0
2020-08-05 11:20:00,49.75,49.77,49.71,49.73,41276.0,45.9287,45.9472,45.8918,45.9103,41276.0
2020-08-05 11:30:00,49.73,49.8,49.73,49.74,55272.0,45.9103,45.9749,45.9103,45.9195,55272.0
2020-08-05 11:40:00,49.75,49.77,49.68,49.73,64078.0,45.9287,45.9472,45.8641,45.9103,64078.0
2020-08-05 11:50:00,49.73,49.81,49.68,49.76,201057.0,45.9103,45.9841,45.8641,45.938,201057.0
2020-08-05 12:00:00,49.76,49.81,49.72,49.73,89285.0,45.938,45.9841,45.9011,45.9103,89285.0
2020-08-05 12:10:00,49.73,49.78,49.69,49.7,38845.0,45.9103,45.9564,45.8734,45.8826,38845.0
2020-08-05 12:20:00,49.69,49.69,49.55,49.56,54782.0,45.8734,45.8734,45.7441,45.7533,54782.0
2020-08-05 12:30:00,49.56,49.63,49.54,49.63,94378.0,45.7533,45.818,45.7349,45.818,94378.0
2020-08-05 12:40:00,49.64,49.66,49.57,49.65,32371.0,45.8272,45.8457,45.7626,45.8364,32371.0
2020-08-05 12:50:00,49.66,49.7,49.64,49.67,27656.0,45.8457,45.8826,45.8272,45.8549,27656.0
2020-08-05 13:00:00,49.66,49.7,49.62,49.65,40638.0,45.8457,45.8826,45.8087,45.8364,40638.0
2020-08-05 13:10:00,49.66,49.79,49.66,49.78,14787.0,45.8457,45.9657,45.8457,45.9564,14787.0
2020-08-05 13:20:00,49.77,49.83,49.76,49.82,40194.0,45.9472,46.0026,45.938,45.9934,40194.0
2020-08-05 13:30:00,49.82,49.83,49.79,49.8,40662.0,45.9934,46.0026,45.9657,45.9749,40662.0
2020-08-05 13:40:00,49.8,49.86,49.79,49.86,34702.0,45.9749,46.0303,45.9657,46.0303,34702.0
2020-08-05 13:50:00,49.86,49.91,49.84,49.87,38158.0,46.0303,46.0765,46.0118,46.0395,38158.0
2020-08-05 14:00:00,49.86,49.92,49.86,49.87,73872.0,46.0303,46.0857,46.0303,46.0395,73872.0
2020-08-05 14:10:00,49.88,49.9,49.85,49.88,31907.0,46.0488,46.0672,46.0211,46.0488,31907.0
2020-08-05 14:20:00,49.88,49.97,49.86,49.95,22596.0,46.0488,46.1319,46.0303,46.1134,22596.0
2020-08-05 14:30:00,49.95,50.02,49.94,49.99,40301.0,46.1134,46.178,46.1042,46.1503,40301.0
2020-08-05 14:40:00,49.98,50.0,49.93,49.96,20033.0,46.1411,46.1595,46.0949,46.1226,20033.0
2020-08-05 14:50:00,49.96,49.98,49.94,49.97,31573.0,46.1226,46.1411,46.1042,46.1319,31573.0
2020-08-05 15:00:00,49.97,50.05,49.97,50.01,55361.0,46.1319,46.2057,46.1319,46.1688,55361.0
2020-08-05 15:10:00,50.0,50.08,49.98,50.08,28196.0,46.1595,46.2334,46.1411,46.2334,28196.0
2020-08-05 15:20:00,50.08,50.12,50.07,50.1,60342.0,46.2334,46.2703,46.2242,46.2519,60342.0
2020-08-05 15:30:00,50.1,50.24,50.09,50.19,109344.0,46.2519,46.3811,46.2426,46.335,109344.0
2020-08-05 15:40:00,50.19,50.23,50.04,50.04,510018.0,46.335,46.3719,46.1965,46.1965,510018.0
2020-08-05 15:50:00,50.04,50.24,50.01,50.2,492962.0,46.1965,46.3811,46.1688,46.3442,492962.0
2020-08-06 09:30:00,50.08,50.2,49.78,49.82,88447.0,46.2334,46.3442,45.9564,45.9934,88447.0
2020-08-06 09:40:00,49.82,49.87,49.65,49.74,97664.0,45.9934,46.0395,45.8364,45.9195,97664.0
2020-08-06 09:50:00,49.74,50.05,49.71,50.0,97276.0,45.9195,46.2057,45.8918,46.1595,97276.0
2020-08-06 10:00:00,50.0,50.01,49.79,49.85,127601.0,46.1595,46.1688,45.9657,46.0211,127601.0
2020-08-06 10:10:00,49.86,49.92,49.74,49.76,62165.0,46.0303,46.0857,45.9195,45.938,62165.0
2020-08-06 10:20:00,49.75,50.0,49.74,49.87,156084.0,45.9287,46.1595,45.9195,46.0395,156084.0
2020-08-06 10:30:00,49.87,50.06,49.86,49.9,126287.0,46.0395,46.2149,46.0303,46.0672,126287.0
2020-08-06 10:40:00,49.88,49.88,49.59,49.65,99174.0,46.0488,46.0488,45.781,45.8364,99174.0
2020-08-06 10:50:00,49.64,49.8,49.57,49.79,47420.0,45.8272,45.9749,45.7626,45.9657,47420.0
2020-08-06 11:00:00,49.79,49.82,49.7,49.73,38094.0,45.9657,45.9934,45.8826,45.9103,38094.0
2020-08-06 11:10:00,49.75,49.77,49.64,49.66,45928.0,45.9287,45.9472,45.8272,45.8457,45928.0
2020-08-06 11:20:00,49.67,49.72,49.6,49.6,45287.0,45.8549,45.9011,45.7903,45.7903,45287.0
2020-08-06 11:30:00,49.59,49.66,49.5,49.51,62056.0,45.781,45.8457,45.698,45.7072,62056.0
2020-08-06 11:40:00,49.51,49.53,49.48,49.53,25449.0,45.7072,45.7256,45.6795,45.7256,25449.0
2020-08-06 11:50:00,49.53,49.53,49.46,49.51,40235.0,45.7256,45.7256,45.661,45.7072,40235.0
2020-08-06 12:00:00,49.51,49.52,49.45,49.46,85631.0,45.7072,45.7164,45.6518,45.661,85631.0
2020-08-06 12:10:00,49.46,49.55,49.44,49.51,40244.0,45.661,45.7441,45.6426,45.7072,40244.0
2020-08-06 12:20:00,49.52,49.57,49.46,49.57,32130.0,45.7164,45.7626,45.661,45.7626,32130.0
2020-08-06 12:30:00,49.57,49.58,49.46,49.51,43178.0,45.7626,45.7718,45.661,45.7072,43178.0
2020-08-06 12:40:00,49.51,49.63,49.51,49.61,63259.0,45.7072,45.818,45.7072,45.7995,63259.0
2020-08-06 12:50:00,49.61,49.65,49.54,49.64,40783.0,45.7995,45.8364,45.7349,45.8272,40783.0
2020-08-06 13:00:00,49.63,49.67,49.61,49.62,39013.0,45.818,45.8549,45.7995,45.8087,39013.0
2020-08-06 13:10:00,49.61,49.64,49.58,49.63,26228.0,45.7995,45.8272,45.7718,45.818,26228.0
2020-08-06 13:20:00,49.63,49.63,49.54,49.55,38370.0,45.818,45.818,45.7349,45.7441,38370.0
2020-08-06 13:30:00,49.54,49.59,49.54,49.54,21963.0,45.7349,45.781,45.7349,45.7349,21963.0
2020-08-06 13:40:00,49.55,49.58,49.51,49.56,26183.0,45.7441,45.7718,45.7072,45.7533,26183.0
2020-08-06 13:50:00,49.56,49.57,49.43,49.48,31305.0,45.7533,45.7626,45.6333,45.6795,31305.0
2020-08-06 14:00:00,49.48,49.63,49.48,49.6,78274.0,45.6795,45.818,45.6795,45.7903,78274.0
2020-08-06 14:10:00,49.61,49.68,49.58,49.63,45750.0,45.7995,45.8641,45.7718,45.818,45750.0
2020-08-06 14:20:00,49.63,49.66,49.59,49.64,35657.0,45.818,45.8457,45.781,45.8272,35657.0
2020-08-06 14:30:00,49.64,49.68,49.63,49.67,18050.0,45.8272,45.8641,45.818,45.8549,18050.0
2020-08-06 14:40:00,49.66,49.73,49.65,49.71,22737.0,45.8457,45.9103,45.8364,45.8918,22737.0
2020-08-06 14:50:00,49.71,49.76,49.71,49.72,24684.0,45.8918,45.938,45.8918,45.9011,24684.0
2020-08-06 15:00:00,49.73,49.76,49.63,49.63,24802.0,45.9103,45.938,45.818,45.818,24802.0
2020-08-06 15:10:00,49.63,49.7,49.62,49.7,19351.0,45.818,45.8826,45.8087,45.8826,19351.0
2020-08-06 15:20:00,49.7,49.71,49.62,49.68,21817.0,45.8826,45.8918,45.8087,45.8641,21817.0
2020-08-06 15:30:00,49.68,49.72,49.65,49.69,50784.0,45.8641,45.9011,45.8364,45.8734,50784.0
2020-08-06 15:40:00,49.69,49.7,49.58,49.59,85608.0,45.8734,45.8826,45.7718,45.781,85608.0
2020-08-06 15:50:00,49.58,49.67,49.58,49.65,231226.0,45.7718,45.8549,45.7718,45.8364,231226.0
2020-08-07 09:30:00,49.85,50.04,49.78,49.84,99464.0,46.0211,46.1965,45.9564,46.0118,99464.0
2020-08-07 09:40:00,49.83,50.27,49.82,50.24,165724.0,46.0026,46.4088,45.9934,46.3811,165724.0
2020-08-07 09:50:00,50.23,50.28,50.18,50.21,167220.0,46.3719,46.418,46.3257,46.3534,167220.0
2020-08-07 10:00:00,50.22,50.33,50.18,50.23,63274.0,46.3626,46.4642,46.3257,46.3719,63274.0
2020-08-07 10:10:00,50.22,50.48,50.22,50.33,99463.0,46.3626,46.6027,46.3626,46.4642,99463.0
2020-08-07 10:20:00,50.33,50.36,50.23,50.35,41949.0,46.4642,46.4919,46.3719,46.4827,41949.0
2020-08-07 10:30:00,50.34,50.52,50.31,50.5,71157.0,46.4734,46.6396,46.4457,46.6211,71157.0
2020-08-07 10:40:00,50.52,50.64,50.48,50.61,147251.0,46.6396,46.7504,46.6027,46.7227,147251.0
2020-08-07 10:50:00,50.6,50.67,50.44,50.44,73237.0,46.7135,46.7781,46.5658,46.5658,73237.0
2020-08-07 11:00:00,50.46,50.62,50.44,50.57,34004.0,46.5842,46.7319,46.5658,46.6858,34004.0
2020-08-07 11:10:00,50.58,50.61,50.41,50.41,94482.0,46.695,46.7227,46.5381,46.5381,94482.0
2020-08-07 11:20:00,50.41,50.49,50.39,50.4,32716.0,46.5381,46.6119,46.5196,46.5288,32716.0
2020-08-07 11:30:00,50.39,50.51,50.38,50.51,67457.0,46.5196,46.6304,46.5104,46.6304,67457.0
2020-08-07 11:40:00,50.51,50.68,50.51,50.63,45667.0,46.6304,46.7873,46.6304,46.7412,45667.0
2020-08-07 11:50:00,50.63,50.64,50.42,50.42,74145.0,46.7412,46.7504,46.5473,46.5473,74145.0
2020-08-07 12:00:00,50.43,50.57,50.41,50.49,41489.0,46.5565,46.6858,46.5381,46.6119,41489.0
2020-08-07 12:10:00,50.49,50.66,50.48,50.63,47364.0,46.6119,46.7689,46.6027,46.7412,47364.0
2020-08-07 12:20:00,50.65,50.77,50.64,50.76,42981.0,46.7596,46.8704,46.7504,46.8612,42981.0
2020-08-07 12:30:00,50.76,50.84,50.73,50.84,40525.0,46.8612,46.935,46.8335,46.935,40525.0
2020-08-07 12:40:00,50.85,50.85,50.62,50.63,82432.0,46.9443,46.9443,46.7319,46.7412,82432.0
2020-08-07 12:50:00,50.63,50.69,50.55,50.57,67419.0,46.7412,46.7965,46.6673,46.6858,67419.0
2020-08-07 13:00:00,50.56,50.58,50.37,50.39,122168.0,46.6765,46.695,46.5011,46.5196,122168.0
2020-08-07 13:10:00,50.39,50.44,50.28,50.34,56357.0,46.5196,46.5658,46.418,46.4734,56357.0
2020-08-07 13:20:00,50.34,50.47,50.24,50.45,51552.0,46.4734,46.5934,46.3811,46.575,51552.0
2020-08-07 13:30:00,50.45,50.57,50.42,50.5,105333.0,46.575,46.6858,46.5473,46.6211,105333.0
2020-08-07 13:40:00,50.47,50.49,50.26,50.33,105827.0,46.5934,46.6119,46.3996,46.4642,105827.0
2020-08-07 13:50:00,50.34,50.36,50.26,50.29,45332.0,46.4734,46.4919,46.3996,46.4273,45332.0
2020-08-07 14:00:00,50.29,50.39,50.11,50.19,155144.0,46.4273,46.5196,46.2611,46.335,155144.0
2020-08-07 14:10:00,50.19,50.31,50.18,50.19,80086.0,46.335,46.4457,46.3257,46.335,80086.0
2020-08-07 14:20:00,50.2,50.23,50.07,50.14,82608.0,46.3442,46.3719,46.2242,46.2888,82608.0
2020-08-07 14:30:00,50.14,50.36,50.08,50.34,119588.0,46.2888,46.4919,46.2334,46.4734,119588.0
2020-08-07 14:40:00,50.34,50.45,50.3,50.42,112222.0,46.4734,46.575,46.4365,46.5473,112222.0
2020-08-07 14:50:00,50.42,50.55,50.39,50.54,47673.0,46.5473,46.6673,46.5196,46.6581,47673.0
2020-08-07 15:00:00,50.53,50.63,50.51,50.59,64028.0,46.6488,46.7412,46.6304,46.7042,64028.0
2020-08-07 15:10:00,50.58,50.58,50.39,50.55,230176.0,46.695,46.695,46.5196,46.6673,230176.0
2020-08-07 15:20:00,50.56,50.58,50.47,50.48,110044.0,46.6765,46.695,46.5934,46.6027,110044.0
2020-08-07 15:30:00,50.48,50.63,50.46,50.63,85621.0,46.6027,46.7412,46.5842,46.7412,85621.0
2020-08-07 15:40:00,50.63,50.72,50.59,50.66,167998.0,46.7412,46.8242,46.7042,46.7689,167998.0
2020-08-07 15:50:00,50.67,50.71,50.62,50.71,568164.0,46.7781,46.815,46.7319,46.815,568164.0
2020-08-10 09:30:00,50.97,51.43,50.96,51.13,224392.0,47.055,47.4797,47.0458,47.2028,224392.0
2020-08-10 09:40:00,51.12,51.25,51.04,51.07,198471.0,47.1935,47.3135,47.1197,47.1474,198471.0
2020-08-10 09:50:00,51.08,51.09,50.74,50.89,97968.0,47.1566,47.1658,46.8427,46.9812,97968.0
2020-08-10 10:00:00,50.88,50.9,50.67,50.88,138769.0,46.972,46.9904,46.7781,46.972,138769.0
2020-08-10 10:10:00,50.87,51.09,50.85,51.03,107323.0,46.9627,47.1658,46.9443,47.1104,107323.0
2020-08-10 10:20:00,51.03,51.15,50.92,51.1,103625.0,47.1104,47.2212,47.0089,47.1751,103625.0
2020-08-10 10:30:00,51.1,51.23,51.07,51.19,76806.0,47.1751,47.2951,47.1474,47.2581,76806.0
2020-08-10 10:40:00,51.18,51.19,50.92,50.94,80531.0,47.2489,47.2581,47.0089,47.0273,80531.0
2020-08-10 10:50:00,50.91,50.94,50.74,50.75,108558.0,46.9997,47.0273,46.8427,46.8519,108558.0
2020-08-10 11:00:00,50.74,51.01,50.73,50.99,65888.0,46.8427,47.092,46.8335,47.0735,65888.0
2020-08-10 11:10:00,51.0,51.13,51.0,51.12,91260.0,47.0827,47.2028,47.0827,47.1935,91260.0
2020-08-10 11:20:00,51.12,51.14,51.02,51.12,137042.0,47.1935,47.212,47.1012,47.1935,137042.0
2020-08-10 11:30:00,51.12,51.14,51.03,51.08,125447.0,47.1935,47.212,47.1104,47.1566,125447.0
2020-08-10 11:40:00,51.08,51.14,51.03,51.1,80066.0,47.1566,47.212,47.1104,47.1751,80066.0
2020-08-10 11:50:00,51.1,51.21,51.09,51.18,127029.0,47.1751,47.2766,47.1658,47.2489,127029.0
2020-08-10 12:00:00,51.19,51.24,51.16,51.24,77746.0,47.2581,47.3043,47.2304,47.3043,77746.0
2020-08-10 12:10:00,51.25,51.28,51.2,51.24,230812.0,47.3135,47.3412,47.2674,47.3043,230812.0
2020-08-10 12:20:00,51.25,51.29,51.21,51.22,51638.0,47.3135,47.3505,47.2766,47.2858,51638.0
2020-08-10 12:30:00,51.22,51.35,51.19,51.35,176335.0,47.2858,47.4059,47.2581,47.4059,176335.0
2020-08-10 12:40:00,51.34,51.37,51.22,51.23,64024.0,47.3966,47.4243,47.2858,47.2951,64024.0
2020-08-10 12:50:00,51.23,51.26,51.19,51.25,58102.0,47.2951,47.3228,47.2581,47.3135,58102.0
2020-08-10 13:00:00,51.25,51.26,51.19,51.24,105893.0,47.3135,47.3228,47.2581,47.3043,105893.0
2020-08-10 13:10:00,51.23,51.23,51.14,51.14,48640.0,47.2951,47.2951,47.212,47.212,48640.0
2020-08-10 13:20:00,51.14,51.3,51.11,51.3,81008.0,47.212,47.3597,47.1843,47.3597,81008.0
2020-08-10 13:30:00,51.31,51.37,51.29,51.35,59754.0,47.3689,47.4243,47.3505,47.4059,59754.0
2020-08-10 13:40:00,51.35,51.35,51.26,51.29,58589.0,47.4059,47.4059,47.3228,47.3505,58589.0
2020-08-10 13:50:00,51.29,51.31,51.2,51.23,78327.0,47.3505,47.3689,47.2674,47.2951,78327.0
2020-08-10 14:00:00,51.23,51.29,51.22,51.27,64494.0,47.2951,47.3505,47.2858,47.332,64494.0
2020-08-10 14:10:00,51.27,51.28,51.2,51.24,51084.0,47.332,47.3412,47.2674,47.3043,51084.0
2020-08-10 14:20:00,51.24,51.25,51.18,51.22,47551.0,47.3043,47.3135,47.2489,47.2858,47551.0
2020-08-10 14:30:00,51.22,51.22,51.14,51.14,73210.0,47.2858,47.2858,47.212,47.212,73210.0
2020-08-10 14:40:00,51.14,51.15,51.03,51.09,88173.0,47.212,47.2212,47.1104,47.1658,88173.0
2020-08-10 14:50:00,51.09,51.15,51.06,51.06,55449.0,47.1658,47.2212,47.1381,47.1381,55449.0
2020-08-10 15:00:00,51.07,51.15,51.05,51.13,97358.0,47.1474,47.2212,47.1289,47.2028,97358.0
2020-08-10 15:10:00,51.12,51.15,51.06,51.1,85017.0,47.1935,47.2212,47.1381,47.1751,85017.0
2020-08-10 15:20:00,51.1,51.12,51.02,51.04,61739.0,47.1751,47.1935,47.1012,47.1197,61739.0
2020-08-10 15:30:00,51.03,51.05,50.97,50.99,109066.0,47.1104,47.1289,47.055,47.0735,109066.0
2020-08-10 15:40:00,51.0,51.02,50.88,50.88,111507.0,47.0827,47.1012,46.972,46.972,111507.0
2020-08-10 15:50:00,50.88,51.01,50.88,50.98,332814.0,46.972,47.092,46.972,47.0643,332814.0
2020-08-11 09:30:00,51.48,51.56,51.22,51.44,338013.0,47.5259,47.5997,47.2858,47.4889,338013.0
2020-08-11 09:40:00,51.44,51.65,51.23,51.48,359479.0,47.4889,47.6828,47.2951,47.5259,359479.0
2020-08-11 09:50:00,51.48,51.57,51.25,51.25,182198.0,47.5259,47.609,47.3135,47.3135,182198.0
2020-08-11 10:00:00,51.22,51.23,50.89,50.92,216483.0,47.2858,47.2951,46.9812,47.0089,216483.0
2020-08-11 10:10:00,50.94,51.29,50.91,51.29,165790.0,47.0273,47.3505,46.9997,47.3505,165790.0
2020-08-11 10:20:00,51.29,51.4,51.18,51.38,277797.0,47.3505,47.452,47.2489,47.4336,277797.0
2020-08-11 10:30:00,51.38,51.53,51.28,51.51,94266.0,47.4336,47.572,47.3412,47.5536,94266.0
2020-08-11 10:40:00,51.5,51.55,51.41,51.42,69271.0,47.5443,47.5905,47.4612,47.4705,69271.0
2020-08-11 10:50:00,51.43,51.49,51.4,51.47,43142.0,47.4797,47.5351,47.452,47.5166,43142.0
2020-08-11 11:00:00,51.47,51.55,51.35,51.52,53457.0,47.5166,47.5905,47.4059,47.5628,53457.0
2020-08-11 11:10:00,51.5,51.59,51.49,51.52,40243.0,47.5443,47.6274,47.5351,47.5628,40243.0
2020-08-11 11:20:00,51.51,51.59,51.51,51.57,67250.0,47.5536,47.6274,47.5536,47.609,67250.0
2020-08-11 11:30:00,51.56,51.61,51.5,51.51,42720.0,47.5997,47.6459,47.5443,47.5536,42720.0
2020-08-11 11:40:00,51.5,51.54,51.35,51.43,46368.0,47.5443,47.5813,47.4059,47.4797,46368.0
2020-08-11 11:50:00,51.43,51.45,51.38,51.44,21505.0,47.4797,47.4982,47.4336,47.4889,21505.0
2020-08-11 12:00:00,51.44,51.59,51.37,51.59,140781.0,47.4889,47.6274,47.4243,47.6274,140781.0
2020-08-11 12:10:00,51.59,51.69,51.56,51.66,65099.0,47.6274,47.7197,47.5997,47.692,65099.0
2020-08-11 12:20:00,51.66,51.76,51.66,51.76,74380.0,47.692,47.7844,47.692,47.7844,74380.0
2020-08-11 12:30:00,51.75,51.77,51.65,51.7,53661.0,47.7751,47.7936,47.6828,47.729,53661.0
2020-08-11 12:40:00,51.72,51.73,51.66,51.67,33799.0,47.7474,47.7567,47.692,47.7013,33799.0
2020-08-11 12:50:00,51.68,51.68,51.52,51.58,38018.0,47.7105,47.7105,47.5628,47.6182,38018.0
2020-08-11 13:00:00,51.58,51.62,51.53,51.54,40240.0,47.6182,47.6551,47.572,47.5813,40240.0
2020-08-11 13:10:00,51.53,51.56,51.43,51.51,47670.0,47.572,47.5997,47.4797,47.5536,47670.0
2020-08-11 13:20:00,51.51,51.66,51.49,51.65,48276.0,47.5536,47.692,47.5351,47.6828,48276.0
2020-08-11 13:30:00,51.65,51.65,51.51,51.51,32004.0,47.6828,47.6828,47.5536,47.5536,32004.0
2020-08-11 13:40:00,51.51,51.54,51.46,51.48,17591.0,47.5536,47.5813,47.5074,47.5259,17591.0
2020-08-11 13:50:00,51.48,51.55,51.45,51.55,14918.0,47.5259,47.5905,47.4982,47.5905,14918.0
2020-08-11 14:00:00,51.55,51.55,51.49,51.49,34554.0,47.5905,47.5905,47.5351,47.5351,34554.0
2020-08-11 14:10:00,51.49,51.51,51.37,51.45,33244.0,47.5351,47.5536,47.4243,47.4982,33244.0
2020-08-11 14:20:00,51.44,51.48,51.36,51.37,42653.0,47.4889,47.5259,47.4151,47.4243,42653.0
2020-08-11 14:30:00,51.39,51.42,51.32,51.35,27368.0,47.4428,47.4705,47.3782,47.4059,27368.0
2020-08-11 14:40:00,51.35,51.41,51.32,51.35,53256.0,47.4059,47.4612,47.3782,47.4059,53256.0
2020-08-11 14:50:00,51.35,51.48,51.33,51.45,24654.0,47.4059,47.5259,47.3874,47.4982,24654.0
2020-08-11 15:00:00,51.46,51.49,51.3,51.3,55883.0,47.5074,47.5351,47.3597,47.3597,55883.0
2020-08-11 15:10:00,51.3,51.4,50.9,50.95,154684.0,47.3597,47.452,46.9904,47.0366,154684.0
2020-08-11 15:20:00,50.96,51.16,50.9,51.16,109146.0,47.0458,47.2304,46.9904,47.2304,109146.0
2020-08-11 15:30:00,51.15,51.15,50.89,50.97,98098.0,47.2212,47.2212,46.9812,47.055,98098.0
2020-08-11 15:40:00,50.97,51.01,50.78,50.83,195306.0,47.055,47.092,46.8796,46.9258,195306.0
2020-08-11 15:50:00,50.83,50.83,50.57,50.68,383770.0,46.9258,46.9258,46.6858,46.7873,383770.0
2020-08-12 09:30:00,51.04,51.14,50.91,51.0,64992.0,47.1197,47.212,46.9997,47.0827,64992.0
2020-08-12 09:40:00,50.98,51.24,50.96,51.19,75912.0,47.0643,47.3043,47.0458,47.2581,75912.0
2020-08-12 09:50:00,51.2,51.2,50.95,51.0,112473.0,47.2674,47.2674,47.0366,47.0827,112473.0
2020-08-12 10:00:00,51.01,51.01,50.84,50.91,106879.0,47.092,47.092,46.935,46.9997,106879.0
2020-08-12 10:10:00,50.91,51.01,50.84,51.01,26052.0,46.9997,47.092,46.935,47.092,26052.0
2020-08-12 10:20:00,51.02,51.04,50.83,50.89,38487.0,47.1012,47.1197,46.9258,46.9812,38487.0
2020-08-12 10:30:00,50.89,50.93,50.78,50.8,27048.0,46.9812,47.0181,46.8796,46.8981,27048.0
2020-08-12 10:40:00,50.8,50.85,50.76,50.78,24049.0,46.8981,46.9443,46.8612,46.8796,24049.0
2020-08-12 10:50:00,50.81,50.97,50.81,50.93,44782.0,46.9073,47.055,46.9073,47.0181,44782.0
2020-08-12 11:00:00,50.91,51.04,50.89,50.96,22095.0,46.9997,47.1197,46.9812,47.0458,22095.0
2020-08-12 11:10:00,50.97,50.97,50.75,50.81,23545.0,47.055,47.055,46.8519,46.9073,23545.0
2020-08-12 11:20:00,50.8,50.95,50.79,50.92,22312.0,46.8981,47.0366,46.8889,47.0089,22312.0
2020-08-12 11:30:00,50.93,50.96,50.8,50.83,19962.0,47.0181,47.0458,46.8981,46.9258,19962.0
2020-08-12 11:40:00,50.82,50.87,50.8,50.82,23360.0,46.9166,46.9627,46.8981,46.9166,23360.0
2020-08-12 11:50:00,50.82,50.85,50.72,50.76,43150.0,46.9166,46.9443,46.8242,46.8612,43150.0
2020-08-12 12:00:00,50.76,50.87,50.76,50.82,24181.0,46.8612,46.9627,46.8612,46.9166,24181.0
2020-08-12 12:10:00,50.83,50.9,50.8,50.89,13425.0,46.9258,46.9904,46.8981,46.9812,13425.0
2020-08-12 12:20:00,50.89,50.97,50.88,50.94,17191.0,46.9812,47.055,46.972,47.0273,17191.0
2020-08-12 12:30:00,50.94,51.02,50.91,51.01,45802.0,47.0273,47.1012,46.9997,47.092,45802.0
2020-08-12 12:40:00,51.01,51.12,51.01,51.03,25661.0,47.092,47.1935,47.092,47.1104,25661.0
2020-08-12 12:50:00,51.02,51.07,50.88,50.9,21246.0,47.1012,47.1474,46.972,46.9904,21246.0
2020-08-12 13:00:00,50.9,50.91,50.72,50.73,19782.0,46.9904,46.9997,46.8242,46.8335,19782.0
2020-08-12 13:10:00,50.73,50.79,50.7,50.79,54890.0,46.8335,46.8889,46.8058,46.8889,54890.0
2020-08-12 13:20:00,50.79,50.84,50.77,50.8,12739.0,46.8889,46.935,46.8704,46.8981,12739.0
2020-08-12 13:30:00,50.82,50.95,50.82,50.95,78877.0,46.9166,47.0366,46.9166,47.0366,78877.0
2020-08-12 13:40:00,50.95,50.95,50.88,50.94,91743.0,47.0366,47.0366,46.972,47.0273,91743.0
2020-08-12 13:50:00,50.93,51.01,50.93,51.01,65850.0,47.0181,47.092,47.0181,47.092,65850.0
2020-08-12 14:00:00,51.0,51.01,50.94,50.96,151927.0,47.0827,47.092,47.0273,47.0458,151927.0
2020-08-12 14:10:00,50.97,50.99,50.96,50.99,62902.0,47.055,47.0735,47.0458,47.0735,62902.0
2020-08-12 14:20:00,50.99,51.06,50.97,51.01,92793.0,47.0735,47.1381,47.055,47.092,92793.0
2020-08-12 14:30:00,51.01,51.06,50.95,50.96,34793.0,47.092,47.1381,47.0366,47.0458,34793.0
2020-08-12 14:40:00,50.95,51.07,50.95,51.07,30394.0,47.0366,47.1474,47.0366,47.1474,30394.0
2020-08-12 14:50:00,51.07,51.08,50.99,51.02,24443.0,47.1474,47.1566,47.0735,47.1012,24443.0
2020-08-12 15:00:00,51.01,51.04,50.97,50.99,26333.0,47.092,47.1197,47.055,47.0735,26333.0
2020-08-12 15:10:00,50.98,51.08,50.97,51.07,61235.0,47.0643,47.1566,47.055,47.1474,61235.0
2020-08-12 15:20:00,51.07,51.14,51.04,51.08,34014.0,47.1474,47.212,47.1197,47.1566,34014.0
2020-08-12 15:30:00,51.08,51.09,50.95,51.06,55276.0,47.1566,47.1658,47.0366,47.1381,55276.0
2020-08-12 15:40:00,51.06,51.12,51.05,51.06,99404.0,47.1381,47.1935,47.1289,47.1381,99404.0
2020-08-12 15:50:00,51.06,51.1,51.0,51.07,832921.0,47.1381,47.1751,47.0827,47.1474,832921.0
2020-08-13 09:30:00,50.99,51.06,50.86,50.89,97962.0,47.0735,47.1381,46.9535,46.9812,97962.0
2020-08-13 09:40:00,50.86,51.0,50.84,51.0,88938.0,46.9535,47.0827,46.935,47.0827,88938.0
2020-08-13 09:50:00,50.99,51.17,50.97,51.16,164940.0,47.0735,47.2397,47.055,47.2304,164940.0
2020-08-13 10:00:00,51.14,51.23,51.13,51.15,79874.0,47.212,47.2951,47.2028,47.2212,79874.0
2020-08-13 10:10:00,51.16,51.35,51.13,51.29,43636.0,47.2304,47.4059,47.2028,47.3505,43636.0
2020-08-13 10:20:00,51.29,51.29,51.14,51.14,29227.0,47.3505,47.3505,47.212,47.212,29227.0
2020-08-13 10:30:00,51.12,51.18,51.1,51.13,53368.0,47.1935,47.2489,47.1751,47.2028,53368.0
2020-08-13 10:40:00,51.12,51.24,51.12,51.2,25050.0,47.1935,47.3043,47.1935,47.2674,25050.0
2020-08-13 10:50:00,51.2,51.3,51.18,51.27,26654.0,47.2674,47.3597,47.2489,47.332,26654.0
2020-08-13 11:00:00,51.26,51.34,51.21,51.22,33787.0,47.3228,47.3966,47.2766,47.2858,33787.0
2020-08-13 11:10:00,51.21,51.3,51.17,51.28,28572.0,47.2766,47.3597,47.2397,47.3412,28572.0
2020-08-13 11:20:00,51.28,51.38,51.23,51.35,22626.0,47.3412,47.4336,47.2951,47.4059,22626.0
2020-08-13 11:30:00,51.37,51.42,51.31,51.36,41823.0,47.4243,47.4705,47.3689,47.4151,41823.0
2020-08-13 11:40:00,51.39,51.43,51.38,51.41,26009.0,47.4428,47.4797,47.4336,47.4612,26009.0
2020-08-13 11:50:00,51.41,51.53,51.41,51.51,70896.0,47.4612,47.572,47.4612,47.5536,70896.0
2020-08-13 12:00:00,51.51,51.55,51.48,51.54,130045.0,47.5536,47.5905,47.5259,47.5813,130045.0
2020-08-13 12:10:00,51.52,51.55,51.52,51.54,34457.0,47.5628,47.5905,47.5628,47.5813,34457.0
2020-08-13 12:20:00,51.54,51.63,51.52,51.61,29100.0,47.5813,47.6643,47.5628,47.6459,29100.0
2020-08-13 12:30:00,51.62,51.7,51.53,51.55,106324.0,47.6551,47.729,47.572,47.5905,106324.0
2020-08-13 12:40:00,51.55,51.55,51.46,51.48,325241.0,47.5905,47.5905,47.5074,47.5259,325241.0
2020-08-13 12:50:00,51.49,51.5,51.45,51.49,19464.0,47.5351,47.5443,47.4982,47.5351,19464.0
2020-08-13 13:00:00,51.49,51.51,51.4,51.4,24696.0,47.5351,47.5536,47.452,47.452,24696.0
2020-08-13 13:10:00,51.4,51.43,51.37,51.38,80909.0,47.452,47.4797,47.4243,47.4336,80909.0
2020-08-13 13:20:00,51.39,51.4,51.29,51.34,31477.0,47.4428,47.452,47.3505,47.3966,31477.0
2020-08-13 13:30:00,51.34,51.34,51.18,51.25,26376.0,47.3966,47.3966,47.2489,47.3135,26376.0
2020-08-13 13:40:00,51.25,51.4,51.24,51.4,19838.0,47.3135,47.452,47.3043,47.452,19838.0
2020-08-13 13:50:00,51.4,51.44,51.39,51.41,70453.0,47.452,47.4889,47.4428,47.4612,70453.0
2020-08-13 14:00:00,51.41,51.43,51.35,51.4,45218.0,47.4612,47.4797,47.4059,47.452,45218.0
2020-08-13 14:10:00,51.4,51.42,51.36,51.36,25835.0,47.452,47.4705,47.4151,47.4151,25835.0
2020-08-13 14:20:00,51.36,51.36,51.19,51.34,30056.0,47.4151,47.4151,47.2581,47.3966,30056.0
2020-08-13 14:30:00,51.33,51.35,51.21,51.22,23480.0,47.3874,47.4059,47.2766,47.2858,23480.0
2020-08-13 14:40:00,51.21,51.27,51.15,51.16,432532.0,47.2766,47.332,47.2212,47.2304,432532.0
2020-08-13 14:50:00,51.16,51.17,51.01,51.08,59308.0,47.2304,47.2397,47.092,47.1566,59308.0
2020-08-13 15:00:00,51.09,51.14,51.05,51.11,30746.0,47.1658,47.212,47.1289,47.1843,30746.0
2020-08-13 15:10:00,51.1,51.22,51.08,51.22,57699.0,47.1751,47.2858,47.1566,47.2858,57699.0
2020-08-13 15:20:00,51.22,51.28,51.21,51.24,111697.0,47.2858,47.3412,47.2766,47.3043,111697.0
2020-08-13 15:30:00,51.25,51.27,51.19,51.21,142597.0,47.3135,47.332,47.2581,47.2766,142597.0
2020-08-13 15:40:00,51.21,51.27,51.17,51.21,57457.0,47.2766,47.332,47.2397,47.2766,57457.0
2020-08-13 15:50:00,51.22,51.26,51.18,51.2,514855.0,47.2858,47.3228,47.2489,47.2674,514855.0
2020-08-14 09:30:00,51.14,51.35,50.97,51.01,80909.0,47.212,47.4059,47.055,47.092,80909.0
2020-08-14 09:40:00,51.02,51.12,50.9,50.98,116412.0,47.1012,47.1935,46.9904,47.0643,116412.0
2020-08-14 09:50:00,50.99,51.38,50.91,51.37,118146.0,47.0735,47.4336,46.9997,47.4243,118146.0
2020-08-14 10:00:00,51.38,51.41,51.2,51.31,48250.0,47.4336,47.4612,47.2674,47.3689,48250.0
2020-08-14 10:10:00,51.34,51.4,51.18,51.26,54965.0,47.3966,47.452,47.2489,47.3228,54965.0
2020-08-14 10:20:00,51.27,51.41,51.18,51.32,122879.0,47.332,47.4612,47.2489,47.3782,122879.0
2020-08-14 10:30:00,51.31,51.56,51.29,51.55,64978.0,47.3689,47.5997,47.3505,47.5905,64978.0
2020-08-14 10:40:00,51.57,51.57,51.43,51.55,69401.0,47.609,47.609,47.4797,47.5905,69401.0
2020-08-14 10:50:00,51.55,51.58,51.48,51.51,127603.0,47.5905,47.6182,47.5259,47.5536,127603.0
2020-08-14 11:00:00,51.5,51.52,51.45,51.51,98305.0,47.5443,47.5628,47.4982,47.5536,98305.0
2020-08-14 11:10:00,51.51,51.57,51.46,51.54,44584.0,47.5536,47.609,47.5074,47.5813,44584.0
2020-08-14 11:20:00,51.53,51.59,51.49,51.51,82180.0,47.572,47.6274,47.5351,47.5536,82180.0
2020-08-14 11:30:00,51.52,51.54,51.47,51.51,57194.0,47.5628,47.5813,47.5166,47.5536,57194.0
2020-08-14 11:40:00,51.51,51.54,51.4,51.43,40589.0,47.5536,47.5813,47.452,47.4797,40589.0
2020-08-14 11:50:00,51.43,51.47,51.37,51.44,54776.0,47.4797,47.5166,47.4243,47.4889,54776.0
2020-08-14 12:00:00,51.45,51.51,51.45,51.49,26411.0,47.4982,47.5536,47.4982,47.5351,26411.0
2020-08-14 12:10:00,51.5,51.54,51.48,51.49,32426.0,47.5443,47.5813,47.5259,47.5351,32426.0
2020-08-14 12:20:00,51.48,51.55,51.47,51.52,25068.0,47.5259,47.5905,47.5166,47.5628,25068.0
2020-08-14 12:30:00,51.52,51.56,51.51,51.55,39029.0,47.5628,47.5997,47.5536,47.5905,39029.0
2020-08-14 12:40:00,51.54,51.54,51.45,51.45,134134.0,47.5813,47.5813,47.4982,47.4982,134134.0
2020-08-14 12:50:00,51.44,51.47,51.43,51.44,27596.0,47.4889,47.5166,47.4797,47.4889,27596.0
2020-08-14 13:00:00,51.43,51.45,51.36,51.38,31546.0,47.4797,47.4982,47.4151,47.4336,31546.0
2020-08-14 13:10:00,51.38,51.44,51.38,51.39,31396.0,47.4336,47.4889,47.4336,47.4428,31396.0
2020-08-14 13:20:00,51.4,51.46,51.39,51.46,41689.0,47.452,47.5074,47.4428,47.5074,41689.0
2020-08-14 13:30:00,51.46,51.52,51.45,51.51,23114.0,47.5074,47.5628,47.4982,47.5536,23114.0
2020-08-14 13:40:00,51.52,51.6,51.52,51.57,28170.0,47.5628,47.6367,47.5628,47.609,28170.0
2020-08-14 13:50:00,51.57,51.68,51.56,51.68,62164.0,47.609,47.7105,47.5997,47.7105,62164.0
2020-08-14 14:00:00,51.68,51.68,51.61,51.61,50188.0,47.7105,47.7105,47.6459,47.6459,50188.0
2020-08-14 14:10:00,51.63,51.68,51.6,51.63,35426.0,47.6643,47.7105,47.6367,47.6643,35426.0
2020-08-14 14:20:00,51.64,51.65,51.58,51.63,28157.0,47.6736,47.6828,47.6182,47.6643,28157.0
2020-08-14 14:30:00,51.61,51.66,51.57,51.59,33681.0,47.6459,47.692,47.609,47.6274,33681.0
2020-08-14 14:40:00,51.59,51.6,51.52,51.54,26359.0,47.6274,47.6367,47.5628,47.5813,26359.0
2020-08-14 14:50:00,51.54,51.6,51.54,51.57,31762.0,47.5813,47.6367,47.5813,47.609,31762.0
2020-08-14 15:00:00,51.57,51.57,51.52,51.53,23745.0,47.609,47.609,47.5628,47.572,23745.0
2020-08-14 15:10:00,51.53,51.53,51.42,51.43,32774.0,47.572,47.572,47.4705,47.4797,32774.0
2020-08-14 15:20:00,51.45,51.52,51.43,51.49,26242.0,47.4982,47.5628,47.4797,47.5351,26242.0
2020-08-14 15:30:00,51.49,51.5,51.4,51.4,39360.0,47.5351,47.5443,47.452,47.452,39360.0
2020-08-14 15:40:00,51.4,51.48,51.38,51.4,64417.0,47.452,47.5259,47.4336,47.452,64417.0
2020-08-14 15:50:00,51.4,51.54,51.39,51.52,236844.0,47.452,47.5813,47.4428,47.5628,236844.0
2020-08-17 09:30:00,51.91,52.1,51.88,51.97,109173.0,47.9228,48.0982,47.8951,47.9782,109173.0
2020-08-17 09:40:00,51.98,52.14,51.93,52.09,68750.0,47.9875,48.1352,47.9413,48.089,68750.0
2020-08-17 09:50:00,52.11,52.16,52.03,52.04,88367.0,48.1075,48.1536,48.0336,48.0429,88367.0
2020-08-17 10:00:00,52.04,52.09,51.83,51.92,88881.0,48.0429,48.089,47.849,47.9321,88881.0
2020-08-17 10:10:00,51.93,52.01,51.9,51.9,60396.0,47.9413,48.0152,47.9136,47.9136,60396.0
2020-08-17 10:20:00,51.92,52.1,51.9,52.07,63588.0,47.9321,48.0982,47.9136,48.0706,63588.0
2020-08-17 10:30:00,52.06,52.15,52.04,52.11,43393.0,48.0613,48.1444,48.0429,48.1075,43393.0
2020-08-17 10:40:00,52.12,52.12,52.01,52.06,38409.0,48.1167,48.1167,48.0152,48.0613,38409.0
2020-08-17 10:50:00,52.07,52.09,52.03,52.06,55599.0,48.0706,48.089,48.0336,48.0613,55599.0
2020-08-17 11:00:00,52.07,52.2,52.07,52.2,69556.0,48.0706,48.1906,48.0706,48.1906,69556.0
2020-08-17 11:10:00,52.21,52.36,52.2,52.36,49314.0,48.1998,48.3383,48.1906,48.3383,49314.0
2020-08-17 11:20:00,52.37,52.42,52.36,52.39,29448.0,48.3475,48.3937,48.3383,48.366,29448.0
2020-08-17 11:30:00,52.39,52.46,52.37,52.41,26876.0,48.366,48.4306,48.3475,48.3844,26876.0
2020-08-17 11:40:00,52.4,52.51,52.4,52.49,26659.0,48.3752,48.4768,48.3752,48.4583,26659.0
2020-08-17 11:50:00,52.49,52.52,52.46,52.49,34276.0,48.4583,48.486,48.4306,48.4583,34276.0
2020-08-17 12:00:00,52.5,52.54,52.47,52.51,36356.0,48.4675,48.5045,48.4398,48.4768,36356.0
2020-08-17 12:10:00,52.51,52.59,52.5,52.59,56248.0,48.4768,48.5506,48.4675,48.5506,56248.0
2020-08-17 12:20:00,52.59,52.67,52.58,52.67,57641.0,48.5506,48.6245,48.5414,48.6245,57641.0
2020-08-17 12:30:00,52.67,52.7,52.61,52.62,57493.0,48.6245,48.6522,48.5691,48.5783,57493.0
2020-08-17 12:40:00,52.62,52.65,52.57,52.62,83837.0,48.5783,48.606,48.5321,48.5783,83837.0
2020-08-17 12:50:00,52.61,52.64,52.59,52.64,47388.0,48.5691,48.5968,48.5506,48.5968,47388.0
2020-08-17 13:00:00,52.64,52.65,52.55,52.57,17673.0,48.5968,48.606,48.5137,48.5321,17673.0
2020-08-17 13:10:00,52.56,52.66,52.56,52.66,57321.0,48.5229,48.6152,48.5229,48.6152,57321.0
2020-08-17 13:20:00,52.66,52.69,52.62,52.66,47349.0,48.6152,48.6429,48.5783,48.6152,47349.0
2020-08-17 13:30:00,52.66,52.68,52.6,52.61,26132.0,48.6152,48.6337,48.5598,48.5691,26132.0
2020-08-17 13:40:00,52.6,52.63,52.58,52.63,153024.0,48.5598,48.5875,48.5414,48.5875,153024.0
2020-08-17 13:50:00,52.63,52.65,52.58,52.64,35652.0,48.5875,48.606,48.5414,48.5968,35652.0
2020-08-17 14:00:00,52.65,52.68,52.61,52.64,55235.0,48.606,48.6337,48.5691,48.5968,55235.0
2020-08-17 14:10:00,52.64,52.7,52.61,52.69,19983.0,48.5968,48.6522,48.5691,48.6429,19983.0
2020-08-17 14:20:00,52.68,52.72,52.66,52.71,26557.0,48.6337,48.6706,48.6152,48.6614,26557.0
2020-08-17 14:30:00,52.72,52.74,52.69,52.73,21977.0,48.6706,48.6891,48.6429,48.6799,21977.0
2020-08-17 14:40:00,52.73,52.76,52.73,52.73,25709.0,48.6799,48.7076,48.6799,48.6799,25709.0
2020-08-17 14:50:00,52.73,52.73,52.65,52.7,50605.0,48.6799,48.6799,48.606,48.6522,50605.0
2020-08-17 15:00:00,52.69,52.72,52.66,52.72,24615.0,48.6429,48.6706,48.6152,48.6706,24615.0
2020-08-17 15:10:00,52.73,52.77,52.7,52.76,42140.0,48.6799,48.7168,48.6522,48.7076,42140.0
2020-08-17 15:20:00,52.76,52.77,52.74,52.76,59180.0,48.7076,48.7168,48.6891,48.7076,59180.0
2020-08-17 15:30:00,52.76,52.79,52.7,52.71,153718.0,48.7076,48.7352,48.6522,48.6614,153718.0
2020-08-17 15:40:00,52.71,52.75,52.68,52.72,207207.0,48.6614,48.6983,48.6337,48.6706,207207.0
2020-08-17 15:50:00,52.73,52.75,52.68,52.72,436823.0,48.6799,48.6983,48.6337,48.6706,436823.0
2020-08-18 09:30:00,52.61,52.61,51.74,52.06,491808.0,48.5691,48.5691,47.7659,48.0613,491808.0
2020-08-18 09:40:00,52.07,52.17,51.93,51.96,123956.0,48.0706,48.1629,47.9413,47.969,123956.0
2020-08-18 09:50:00,51.95,52.01,51.86,51.96,221789.0,47.9598,48.0152,47.8767,47.969,221789.0
2020-08-18 10:00:00,51.96,52.14,51.88,51.9,146038.0,47.969,48.1352,47.8951,47.9136,146038.0
2020-08-18 10:10:00,51.88,52.13,51.86,52.12,94857.0,47.8951,48.1259,47.8767,48.1167,94857.0
2020-08-18 10:20:00,52.12,52.12,51.86,51.87,122082.0,48.1167,48.1167,47.8767,47.8859,122082.0
2020-08-18 10:30:00,51.87,51.87,51.77,51.82,175771.0,47.8859,47.8859,47.7936,47.8398,175771.0
2020-08-18 10:40:00,51.82,51.98,51.81,51.91,65701.0,47.8398,47.9875,47.8305,47.9228,65701.0
2020-08-18 10:50:00,51.91,51.96,51.84,51.94,36926.0,47.9228,47.969,47.8582,47.9505,36926.0
2020-08-18 11:00:00,51.94,52.06,51.92,52.06,64306.0,47.9505,48.0613,47.9321,48.0613,64306.0
2020-08-18 11:10:00,52.07,52.14,52.05,52.13,43213.0,48.0706,48.1352,48.0521,48.1259,43213.0
2020-08-18 11:20:00,52.14,52.25,52.07,52.22,95333.0,48.1352,48.2367,48.0706,48.209,95333.0
2020-08-18 11:30:00,52.22,52.27,52.18,52.19,29105.0,48.209,48.2552,48.1721,48.1813,29105.0
2020-08-18 11:40:00,52.19,52.25,52.15,52.16,33201.0,48.1813,48.2367,48.1444,48.1536,33201.0
2020-08-18 11:50:00,52.15,52.25,52.11,52.23,45723.0,48.1444,48.2367,48.1075,48.2183,45723.0
2020-08-18 12:00:00,52.23,52.3,52.19,52.27,37517.0,48.2183,48.2829,48.1813,48.2552,37517.0
2020-08-18 12:10:00,52.27,52.32,52.23,52.28,52175.0,48.2552,48.3014,48.2183,48.2644,52175.0
2020-08-18 12:20:00,52.29,52.34,52.26,52.32,20470.0,48.2737,48.3198,48.246,48.3014,20470.0
2020-08-18 12:30:00,52.33,52.39,52.31,52.37,38800.0,48.3106,48.366,48.2921,48.3475,38800.0
2020-08-18 12:40:00,52.37,52.4,52.35,52.39,56053.0,48.3475,48.3752,48.329,48.366,56053.0
2020-08-18 12:50:00,52.41,52.42,52.36,52.41,25730.0,48.3844,48.3937,48.3383,48.3844,25730.0
2020-08-18 13:00:00,52.41,52.45,52.38,52.44,23191.0,48.3844,48.4214,48.3567,48.4121,23191.0
2020-08-18 13:10:00,52.43,52.43,52.36,52.38,28135.0,48.4029,48.4029,48.3383,48.3567,28135.0
2020-08-18 13:20:00,52.38,52.4,52.32,52.37,38976.0,48.3567,48.3752,48.3014,48.3475,38976.0
2020-08-18 13:30:00,52.37,52.38,52.31,52.34,24174.0,48.3475,48.3567,48.2921,48.3198,24174.0
2020-08-18 13:40:00,52.34,52.35,52.3,52.34,49791.0,48.3198,48.329,48.2829,48.3198,49791.0
2020-08-18 13:50:00,52.34,52.36,52.32,52.35,51613.0,48.3198,48.3383,48.3014,48.329,51613.0
2020-08-18 14:00:00,52.35,52.44,52.33,52.43,73100.0,48.329,48.4121,48.3106,48.4029,73100.0
2020-08-18 14:10:00,52.43,52.46,52.38,52.43,44371.0,48.4029,48.4306,48.3567,48.4029,44371.0
2020-08-18 14:20:00,52.43,52.48,52.42,52.43,60387.0,48.4029,48.4491,48.3937,48.4029,60387.0
2020-08-18 14:30:00,52.43,52.47,52.42,52.43,32641.0,48.4029,48.4398,48.3937,48.4029,32641.0
2020-08-18 14:40:00,52.43,52.44,52.38,52.41,45634.0,48.4029,48.4121,48.3567,48.3844,45634.0
2020-08-18 14:50:00,52.4,52.47,52.39,52.44,47335.0,48.3752,48.4398,48.366,48.4121,47335.0
2020-08-18 15:00:00,52.44,52.46,52.38,52.39,52692.0,48.4121,48.4306,48.3567,48.366,52692.0
2020-08-18 15:10:00,52.39,52.43,52.35,52.38,60882.0,48.366,48.4029,48.329,48.3567,60882.0
2020-08-18 15:20:00,52.39,52.41,52.33,52.33,82374.0,48.366,48.3844,48.3106,48.3106,82374.0
2020-08-18 15:30:00,52.33,52.4,52.33,52.38,116991.0,48.3106,48.3752,48.3106,48.3567,116991.0
2020-08-18 15:40:00,52.38,52.43,52.28,52.29,467448.0,48.3567,48.4029,48.2644,48.2737,467448.0
2020-08-18 15:50:00,52.28,52.31,52.22,52.29,328449.0,48.2644,48.2921,48.209,48.2737,328449.0
2020-08-19 09:30:00,52.25,52.48,52.18,52.32,74862.0,48.2367,48.4491,48.1721,48.3014,74862.0
2020-08-19 09:40:00,52.31,52.58,52.26,52.43,88312.0,48.2921,48.5414,48.246,48.4029,88312.0
2020-08-19 09:50:00,52.42,52.66,52.41,52.61,92501.0,48.3937,48.6152,48.3844,48.5691,92501.0
2020-08-19 10:00:00,52.61,52.7,52.52,52.56,62038.0,48.5691,48.6522,48.486,48.5229,62038.0
2020-08-19 10:10:00,52.56,52.62,52.5,52.55,48793.0,48.5229,48.5783,48.4675,48.5137,48793.0
2020-08-19 10:20:00,52.55,52.64,52.5,52.64,59101.0,48.5137,48.5968,48.4675,48.5968,59101.0
2020-08-19 10:30:00,52.64,52.75,52.6,52.63,93693.0,48.5968,48.6983,48.5598,48.5875,93693.0
2020-08-19 10:40:00,52.63,52.8,52.62,52.68,48635.0,48.5875,48.7445,48.5783,48.6337,48635.0
2020-08-19 10:50:00,52.64,52.75,52.64,52.71,41407.0,48.5968,48.6983,48.5968,48.6614,41407.0
2020-08-19 11:00:00,52.7,52.78,52.46,52.49,80435.0,48.6522,48.726,48.4306,48.4583,80435.0
2020-08-19 11:10:00,52.52,52.56,52.48,52.52,96446.0,48.486,48.5229,48.4491,48.486,96446.0
2020-08-19 11:20:00,52.51,52.7,52.5,52.69,121708.0,48.4768,48.6522,48.4675,48.6429,121708.0
2020-08-19 11:30:00,52.7,52.76,52.61,52.62,57002.0,48.6522,48.7076,48.5691,48.5783,57002.0
2020-08-19 11:40:00,52.61,52.63,52.54,52.61,54267.0,48.5691,48.5875,48.5045,48.5691,54267.0
2020-08-19 11:50:00,52.61,52.64,52.58,52.62,41122.0,48.5691,48.5968,48.5414,48.5783,41122.0
2020-08-19 12:00:00,52.62,52.65,52.59,52.59,41157.0,48.5783,48.606,48.5506,48.5506,41157.0
2020-08-19 12:10:00,52.59,52.66,52.59,52.61,24915.0,48.5506,48.6152,48.5506,48.5691,24915.0
2020-08-19 12:20:00,52.61,52.68,52.59,52.66,39626.0,48.5691,48.6337,48.5506,48.6152,39626.0
2020-08-19 12:30:00,52.67,52.7,52.61,52.68,59891.0,48.6245,48.6522,48.5691,48.6337,59891.0
2020-08-19 12:40:00,52.68,52.69,52.56,52.59,52686.0,48.6337,48.6429,48.5229,48.5506,52686.0
2020-08-19 12:50:00,52.58,52.6,52.54,52.56,36316.0,48.5414,48.5598,48.5045,48.5229,36316.0
2020-08-19 13:00:00,52.55,52.55,52.48,52.49,51173.0,48.5137,48.5137,48.4491,48.4583,51173.0
2020-08-19 13:10:00,52.48,52.61,52.45,52.61,74892.0,48.4491,48.5691,48.4214,48.5691,74892.0
2020-08-19 13:20:00,52.61,52.65,52.59,52.6,20835.0,48.5691,48.606,48.5506,48.5598,20835.0
2020-08-19 13:30:00,52.61,52.64,52.58,52.62,16117.0,48.5691,48.5968,48.5414,48.5783,16117.0
2020-08-19 13:40:00,52.61,52.64,52.57,52.61,24685.0,48.5691,48.5968,48.5321,48.5691,24685.0
2020-08-19 13:50:00,52.61,52.61,52.53,52.57,12885.0,48.5691,48.5691,48.4952,48.5321,12885.0
2020-08-19 14:00:00,52.58,52.58,52.47,52.52,30676.0,48.5414,48.5414,48.4398,48.486,30676.0
2020-08-19 14:10:00,52.51,52.52,52.29,52.29,54434.0,48.4768,48.486,48.2737,48.2737,54434.0
2020-08-19 14:20:00,52.29,52.42,52.2,52.3,176358.0,48.2737,48.3937,48.1906,48.2829,176358.0
2020-08-19 14:30:00,52.31,52.38,52.27,52.29,89799.0,48.2921,48.3567,48.2552,48.2737,89799.0
2020-08-19 14:40:00,52.29,52.41,52.27,52.37,23668.0,48.2737,48.3844,48.2552,48.3475,23668.0
2020-08-19 14:50:00,52.39,52.44,52.35,52.39,61986.0,48.366,48.4121,48.329,48.366,61986.0
2020-08-19 15:00:00,52.38,52.45,52.36,52.42,31318.0,48.3567,48.4214,48.3383,48.3937,31318.0
2020-08-19 15:10:00,52.43,52.45,52.4,52.4,35867.0,48.4029,48.4214,48.3752,48.3752,35867.0
2020-08-19 15:20:00,52.39,52.41,52.33,52.37,133154.0,48.366,48.3844,48.3106,48.3475,133154.0
2020-08-19 15:30:00,52.37,52.42,52.34,52.35,50925.0,48.3475,48.3937,48.3198,48.329,50925.0
2020-08-19 15:40:00,52.34,52.42,52.29,52.29,126710.0,48.3198,48.3937,48.2737,48.2737,126710.0
2020-08-19 15:50:00,52.28,52.39,52.2,52.34,361174.0,48.2644,48.366,48.1906,48.3198,361174.0
2020-08-20 09:30:00,52.06,52.25,51.81,52.0,76683.0,48.0613,48.2367,47.8305,48.0059,76683.0
2020-08-20 09:40:00,52.0,52.13,51.97,52.02,69809.0,48.0059,48.1259,47.9782,48.0244,69809.0
2020-08-20 09:50:00,52.01,52.08,51.9,51.9,40475.0,48.0152,48.0798,47.9136,47.9136,40475.0
2020-08-20 10:00:00,51.89,51.99,51.8,51.88,100020.0,47.9044,47.9967,47.8213,47.8951,100020.0
2020-08-20 10:10:00,51.89,52.13,51.87,52.11,119414.0,47.9044,48.1259,47.8859,48.1075,119414.0
2020-08-20 10:20:00,52.11,52.17,52.08,52.14,94996.0,48.1075,48.1629,48.0798,48.1352,94996.0
2020-08-20 10:30:00,52.14,52.2,52.03,52.08,34583.0,48.1352,48.1906,48.0336,48.0798,34583.0
2020-08-20 10:40:00,52.05,52.1,51.98,52.04,17594.0,48.0521,48.0982,47.9875,48.0429,17594.0
2020-08-20 10:50:00,52.05,52.12,52.01,52.01,16269.0,48.0521,48.1167,48.0152,48.0152,16269.0
2020-08-20 11:00:00,52.01,52.13,52.01,52.04,12767.0,48.0152,48.1259,48.0152,48.0429,12767.0
2020-08-20 11:10:00,52.05,52.08,51.92,51.92,18575.0,48.0521,48.0798,47.9321,47.9321,18575.0
2020-08-20 11:20:00,51.91,51.95,51.83,51.93,156207.0,47.9228,47.9598,47.849,47.9413,156207.0
2020-08-20 11:30:00,51.93,51.96,51.9,51.94,39103.0,47.9413,47.969,47.9136,47.9505,39103.0
2020-08-20 11:40:00,51.96,51.97,51.91,51.96,19853.0,47.969,47.9782,47.9228,47.969,19853.0
2020-08-20 11:50:00,51.97,52.07,51.94,52.0,88433.0,47.9782,48.0706,47.9505,48.0059,88433.0
2020-08-20 12:00:00,52.0,52.03,51.98,51.99,74136.0,48.0059,48.0336,47.9875,47.9967,74136.0
2020-08-20 12:10:00,52.0,52.01,51.87,51.88,28846.0,48.0059,48.0152,47.8859,47.8951,28846.0
2020-08-20 12:20:00,51.89,51.92,51.87,51.9,29380.0,47.9044,47.9321,47.8859,47.9136,29380.0
2020-08-20 12:30:00,51.9,51.97,51.9,51.94,37672.0,47.9136,47.9782,47.9136,47.9505,37672.0
2020-08-20 12:40:00,51.95,52.0,51.95,51.96,101805.0,47.9598,48.0059,47.9598,47.969,101805.0
2020-08-20 12:50:00,51.96,51.96,51.9,51.91,16557.0,47.969,47.969,47.9136,47.9228,16557.0
2020-08-20 13:00:00,51.91,51.92,51.84,51.86,23892.0,47.9228,47.9321,47.8582,47.8767,23892.0
2020-08-20 13:10:00,51.86,51.86,51.81,51.84,82721.0,47.8767,47.8767,47.8305,47.8582,82721.0
2020-08-20 13:20:00,51.83,51.85,51.77,51.82,66093.0,47.849,47.8675,47.7936,47.8398,66093.0
2020-08-20 13:30:00,51.83,51.91,51.83,51.88,76945.0,47.849,47.9228,47.849,47.8951,76945.0
2020-08-20 13:40:00,51.88,51.92,51.83,51.85,13632.0,47.8951,47.9321,47.849,47.8675,13632.0
2020-08-20 13:50:00,51.85,51.97,51.85,51.96,24864.0,47.8675,47.9782,47.8675,47.969,24864.0
2020-08-20 14:00:00,51.97,51.97,51.89,51.94,42055.0,47.9782,47.9782,47.9044,47.9505,42055.0
2020-08-20 14:10:00,51.93,51.96,51.91,51.92,48454.0,47.9413,47.969,47.9228,47.9321,48454.0
2020-08-20 14:20:00,51.91,51.97,51.88,51.89,111170.0,47.9228,47.9782,47.8951,47.9044,111170.0
2020-08-20 14:30:00,51.89,51.91,51.86,51.91,67129.0,47.9044,47.9228,47.8767,47.9228,67129.0
2020-08-20 14:40:00,51.91,51.92,51.8,51.85,89979.0,47.9228,47.9321,47.8213,47.8675,89979.0
2020-08-20 14:50:00,51.85,51.93,51.84,51.9,81648.0,47.8675,47.9413,47.8582,47.9136,81648.0
2020-08-20 15:00:00,51.9,52.0,51.89,51.93,61947.0,47.9136,48.0059,47.9044,47.9413,61947.0
2020-08-20 15:10:00,51.93,51.94,51.86,51.86,48107.0,47.9413,47.9505,47.8767,47.8767,48107.0
2020-08-20 15:20:00,51.86,51.89,51.79,51.82,54678.0,47.8767,47.9044,47.8121,47.8398,54678.0
2020-08-20 15:30:00,51.81,51.86,51.79,51.83,96068.0,47.8305,47.8767,47.8121,47.849,96068.0
2020-08-20 15:40:00,51.83,51.91,51.82,51.82,227452.0,47.849,47.9228,47.8398,47.8398,227452.0
2020-08-20 15:50:00,51.8,51.83,51.74,51.78,1156913.0,47.8213,47.849,47.7659,47.8028,1156913.0
2020-08-21 09:30:00,51.75,52.09,51.72,51.81,65495.0,47.7751,48.089,47.7474,47.8305,65495.0
2020-08-21 09:40:00,51.82,51.92,51.63,51.92,186585.0,47.8398,47.9321,47.6643,47.9321,186585.0
2020-08-21 09:50:00,51.92,51.97,51.77,51.89,71210.0,47.9321,47.9782,47.7936,47.9044,71210.0
2020-08-21 10:00:00,51.9,51.94,51.77,51.94,38451.0,47.9136,47.9505,47.7936,47.9505,38451.0
2020-08-21 10:10:00,51.93,52.02,51.88,51.97,104825.0,47.9413,48.0244,47.8951,47.9782,104825.0
2020-08-21 10:20:00,51.94,51.94,51.83,51.86,48967.0,47.9505,47.9505,47.849,47.8767,48967.0
2020-08-21 10:30:00,51.86,52.01,51.86,52.01,53786.0,47.8767,48.0152,47.8767,48.0152,53786.0
2020-08-21 10:40:00,52.02,52.11,51.97,52.06,67672.0,48.0244,48.1075,47.9782,48.0613,67672.0
2020-08-21 10:50:00,52.07,52.14,52.04,52.11,19844.0,48.0706,48.1352,48.0429,48.1075,19844.0
2020-08-21 11:00:00,52.11,52.13,52.03,52.1,26133.0,48.1075,48.1259,48.0336,48.0982,26133.0
2020-08-21 11:10:00,52.09,52.18,52.09,52.11,33847.0,48.089,48.1721,48.089,48.1075,33847.0
2020-08-21 11:20:00,52.12,52.16,52.08,52.13,28931.0,48.1167,48.1536,48.0798,48.1259,28931.0
2020-08-21 11:30:00,52.12,52.16,52.04,52.05,157067.0,48.1167,48.1536,48.0429,48.0521,157067.0
2020-08-21 11:40:00,52.02,52.03,51.86,51.88,23063.0,48.0244,48.0336,47.8767,47.8951,23063.0
2020-08-21 11:50:00,51.88,51.92,51.84,51.85,31594.0,47.8951,47.9321,47.8582,47.8675,31594.0
2020-08-21 12:00:00,51.85,51.97,51.84,51.97,17986.0,47.8675,47.9782,47.8582,47.9782,17986.0
2020-08-21 12:10:00,51.97,52.0,51.95,51.95,25831.0,47.9782,48.0059,47.9598,47.9598,25831.0
2020-08-21 12:20:00,51.96,51.97,51.91,51.94,146641.0,47.969,47.9782,47.9228,47.9505,146641.0
2020-08-21 12:30:00,51.94,51.98,51.93,51.94,27188.0,47.9505,47.9875,47.9413,47.9505,27188.0
2020-08-21 12:40:00,51.93,51.96,51.9,51.92,45443.0,47.9413,47.969,47.9136,47.9321,45443.0
2020-08-21 12:50:00,51.92,51.93,51.86,51.87,15300.0,47.9321,47.9413,47.8767,47.8859,15300.0
2020-08-21 13:00:00,51.87,51.88,51.8,51.88,48262.0,47.8859,47.8951,47.8213,47.8951,48262.0
2020-08-21 13:10:00,51.89,51.93,51.88,51.89,25683.0,47.9044,47.9413,47.8951,47.9044,25683.0
2020-08-21 13:20:00,51.87,51.87,51.77,51.84,42873.0,47.8859,47.8859,47.7936,47.8582,42873.0
2020-08-21 13:30:00,51.84,51.88,51.83,51.86,30495.0,47.8582,47.8951,47.849,47.8767,30495.0
2020-08-21 13:40:00,51.87,51.89,51.83,51.88,26239.0,47.8859,47.9044,47.849,47.8951,26239.0
2020-08-21 13:50:00,51.9,51.9,51.84,51.86,16523.0,47.9136,47.9136,47.8582,47.8767,16523.0
2020-08-21 14:00:00,51.87,51.89,51.81,51.82,20868.0,47.8859,47.9044,47.8305,47.8398,20868.0
2020-08-21 14:10:00,51.83,51.85,51.82,51.85,18888.0,47.849,47.8675,47.8398,47.8675,18888.0
2020-08-21 14:20:00,51.85,51.9,51.83,51.85,17451.0,47.8675,47.9136,47.849,47.8675,17451.0
2020-08-21 14:30:00,51.85,51.89,51.83,51.84,14759.0,47.8675,47.9044,47.849,47.8582,14759.0
2020-08-21 14:40:00,51.84,51.87,51.82,51.84,19874.0,47.8582,47.8859,47.8398,47.8582,19874.0
2020-08-21 14:50:00,51.84,51.89,51.84,51.86,22500.0,47.8582,47.9044,47.8582,47.8767,22500.0
2020-08-21 15:00:00,51.86,51.91,51.84,51.88,61052.0,47.8767,47.9228,47.8582,47.8951,61052.0
2020-08-21 15:10:00,51.88,51.89,51.84,51.87,29290.0,47.8951,47.9044,47.8582,47.8859,29290.0
2020-08-21 15:20:00,51.87,51.89,51.85,51.88,23503.0,47.8859,47.9044,47.8675,47.8951,23503.0
2020-08-21 15:30:00,51.88,51.96,51.86,51.95,381438.0,47.8951,47.969,47.8767,47.9598,381438.0
2020-08-21 15:40:00,51.95,51.95,51.86,51.87,86668.0,47.9598,47.9598,47.8767,47.8859,86668.0
2020-08-21 15:50:00,51.87,51.97,51.85,51.96,158059.0,47.8859,47.9782,47.8675,47.969,158059.0
2020-08-24 09:30:00,52.38,52.72,52.35,52.42,100608.0,48.3567,48.6706,48.329,48.3937,100608.0
2020-08-24 09:40:00,52.42,52.43,52.21,52.4,242951.0,48.3937,48.4029,48.1998,48.3752,242951.0
2020-08-24 09:50:00,52.41,52.44,52.05,52.27,120922.0,48.3844,48.4121,48.0521,48.2552,120922.0
2020-08-24 10:00:00,52.28,52.4,52.23,52.37,162839.0,48.2644,48.3752,48.2183,48.3475,162839.0
2020-08-24 10:10:00,52.38,52.58,52.37,52.56,113204.0,48.3567,48.5414,48.3475,48.5229,113204.0
2020-08-24 10:20:00,52.55,52.64,52.36,52.37,84855.0,48.5137,48.5968,48.3383,48.3475,84855.0
2020-08-24 10:30:00,52.37,52.43,52.33,52.4,59278.0,48.3475,48.4029,48.3106,48.3752,59278.0
2020-08-24 10:40:00,52.41,52.43,52.29,52.36,29152.0,48.3844,48.4029,48.2737,48.3383,29152.0
2020-08-24 10:50:00,52.37,52.37,52.16,52.22,80247.0,48.3475,48.3475,48.1536,48.209,80247.0
2020-08-24 11:00:00,52.2,52.44,52.18,52.4,60165.0,48.1906,48.4121,48.1721,48.3752,60165.0
2020-08-24 11:10:00,52.4,52.44,52.38,52.41,20944.0,48.3752,48.4121,48.3567,48.3844,20944.0
2020-08-24 11:20:00,52.4,52.42,52.37,52.39,16442.0,48.3752,48.3937,48.3475,48.366,16442.0
2020-08-24 11:30:00,52.41,52.43,52.37,52.43,28474.0,48.3844,48.4029,48.3475,48.4029,28474.0
2020-08-24 11:40:00,52.44,52.49,52.44,52.48,49301.0,48.4121,48.4583,48.4121,48.4491,49301.0
2020-08-24 11:50:00,52.47,52.57,52.45,52.45,53487.0,48.4398,48.5321,48.4214,48.4214,53487.0
2020-08-24 12:00:00,52.46,52.59,52.46,52.55,39770.0,48.4306,48.5506,48.4306,48.5137,39770.0
2020-08-24 12:10:00,52.56,52.63,52.54,52.61,32441.0,48.5229,48.5875,48.5045,48.5691,32441.0
2020-08-24 12:20:00,52.6,52.61,52.5,52.55,25344.0,48.5598,48.5691,48.4675,48.5137,25344.0
2020-08-24 12:30:00,52.53,52.6,52.53,52.58,20625.0,48.4952,48.5598,48.4952,48.5414,20625.0
2020-08-24 12:40:00,52.59,52.61,52.53,52.55,20442.0,48.5506,48.5691,48.4952,48.5137,20442.0
2020-08-24 12:50:00,52.53,52.56,52.46,52.46,24567.0,48.4952,48.5229,48.4306,48.4306,24567.0
2020-08-24 13:00:00,52.45,52.47,52.31,52.34,36656.0,48.4214,48.4398,48.2921,48.3198,36656.0
2020-08-24 13:10:00,52.35,52.38,52.32,52.33,17700.0,48.329,48.3567,48.3014,48.3106,17700.0
2020-08-24 13:20:00,52.34,52.38,52.28,52.38,65324.0,48.3198,48.3567,48.2644,48.3567,65324.0
2020-08-24 13:30:00,52.38,52.46,52.37,52.45,21206.0,48.3567,48.4306,48.3475,48.4214,21206.0
2020-08-24 13:40:00,52.46,52.52,52.46,52.47,18663.0,48.4306,48.486,48.4306,48.4398,18663.0
2020-08-24 13:50:00,52.48,52.56,52.47,52.54,62508.0,48.4491,48.5229,48.4398,48.5045,62508.0
2020-08-24 14:00:00,52.54,52.56,52.49,52.52,44221.0,48.5045,48.5229,48.4583,48.486,44221.0
2020-08-24 14:10:00,52.52,52.57,52.48,52.55,25100.0,48.486,48.5321,48.4491,48.5137,25100.0
2020-08-24 14:20:00,52.55,52.56,52.49,52.51,21847.0,48.5137,48.5229,48.4583,48.4768,21847.0
2020-08-24 14:30:00,52.51,52.54,52.48,52.5,23704.0,48.4768,48.5045,48.4491,48.4675,23704.0
2020-08-24 14:40:00,52.49,52.52,52.46,52.46,20321.0,48.4583,48.486,48.4306,48.4306,20321.0
2020-08-24 14:50:00,52.46,52.47,52.4,52.41,45106.0,48.4306,48.4398,48.3752,48.3844,45106.0
2020-08-24 15:00:00,52.41,52.48,52.39,52.43,34932.0,48.3844,48.4491,48.366,48.4029,34932.0
2020-08-24 15:10:00,52.43,52.56,52.41,52.56,136620.0,48.4029,48.5229,48.3844,48.5229,136620.0
2020-08-24 15:20:00,52.55,52.67,52.53,52.65,137681.0,48.5137,48.6245,48.4952,48.606,137681.0
2020-08-24 15:30:00,52.65,52.67,52.62,52.65,294234.0,48.606,48.6245,48.5783,48.606,294234.0
2020-08-24 15:40:00,52.66,52.81,52.66,52.8,440152.0,48.6152,48.7537,48.6152,48.7445,440152.0
2020-08-24 15:50:00,52.8,52.86,52.78,52.85,889385.0,48.7445,48.7999,48.726,48.7906,889385.0
2020-08-25 09:30:00,52.71,52.72,52.17,52.19,125506.0,48.6614,48.6706,48.1629,48.1813,125506.0
2020-08-25 09:40:00,52.19,52.43,52.12,52.37,159426.0,48.1813,48.4029,48.1167,48.3475,159426.0
2020-08-25 09:50:00,52.35,52.43,52.22,52.41,34498.0,48.329,48.4029,48.209,48.3844,34498.0
2020-08-25 10:00:00,52.42,52.44,52.15,52.18,39495.0,48.3937,48.4121,48.1444,48.1721,39495.0
2020-08-25 10:10:00,52.17,52.44,52.16,52.39,36498.0,48.1629,48.4121,48.1536,48.366,36498.0
2020-08-25 10:20:00,52.36,52.4,52.21,52.33,50899.0,48.3383,48.3752,48.1998,48.3106,50899.0
2020-08-25 10:30:00,52.32,52.32,52.16,52.23,247799.0,48.3014,48.3014,48.1536,48.2183,247799.0
2020-08-25 10:40:00,52.23,52.31,52.17,52.28,34388.0,48.2183,48.2921,48.1629,48.2644,34388.0
2020-08-25 10:50:00,52.27,52.33,52.18,52.3,31117.0,48.2552,48.3106,48.1721,48.2829,31117.0
2020-08-25 11:00:00,52.3,52.38,52.29,52.35,54578.0,48.2829,48.3567,48.2737,48.329,54578.0
2020-08-25 11:10:00,52.35,52.37,52.27,52.3,28708.0,48.329,48.3475,48.2552,48.2829,28708.0
2020-08-25 11:20:00,52.3,52.36,52.29,52.33,47888.0,48.2829,48.3383,48.2737,48.3106,47888.0
2020-08-25 11:30:00,52.32,52.35,52.21,52.22,43876.0,48.3014,48.329,48.1998,48.209,43876.0
2020-08-25 11:40:00,52.22,52.25,52.05,52.1,322152.0,48.209,48.2367,48.0521,48.0982,322152.0
2020-08-25 11:50:00,52.09,52.21,52.09,52.18,37808.0,48.089,48.1998,48.089,48.1721,37808.0
2020-08-25 12:00:00,52.18,52.29,52.17,52.27,44689.0,48.1721,48.2737,48.1629,48.2552,44689.0
2020-08-25 12:10:00,52.27,52.29,52.2,52.29,32397.0,48.2552,48.2737,48.1906,48.2737,32397.0
2020-08-25 12:20:00,52.28,52.38,52.27,52.35,38081.0,48.2644,48.3567,48.2552,48.329,38081.0
2020-08-25 12:30:00,52.35,52.47,52.31,52.46,36684.0,48.329,48.4398,48.2921,48.4306,36684.0
2020-08-25 12:40:00,52.47,52.5,52.43,52.45,47821.0,48.4398,48.4675,48.4029,48.4214,47821.0
2020-08-25 12:50:00,52.45,52.46,52.38,52.39,12199.0,48.4214,48.4306,48.3567,48.366,12199.0
2020-08-25 13:00:00,52.36,52.4,52.34,52.4,35075.0,48.3383,48.3752,48.3198,48.3752,35075.0
2020-08-25 13:10:00,52.39,52.43,52.35,52.43,40632.0,48.366,48.4029,48.329,48.4029,40632.0
2020-08-25 13:20:00,52.43,52.51,52.42,52.49,76959.0,48.4029,48.4768,48.3937,48.4583,76959.0
2020-08-25 13:30:00,52.49,52.55,52.49,52.54,49987.0,48.4583,48.5137,48.4583,48.5045,49987.0
2020-08-25 13:40:00,52.53,52.6,52.53,52.55,72032.0,48.4952,48.5598,48.4952,48.5137,72032.0
2020-08-25 13:50:00,52.55,52.56,52.48,52.48,26292.0,48.5137,48.5229,48.4491,48.4491,26292.0
2020-08-25 14:00:00,52.49,52.54,52.47,52.53,13584.0,48.4583,48.5045,48.4398,48.4952,13584.0
2020-08-25 14:10:00,52.51,52.53,52.44,52.52,31714.0,48.4768,48.4952,48.4121,48.486,31714.0
2020-08-25 14:20:00,52.52,52.55,52.51,52.54,18867.0,48.486,48.5137,48.4768,48.5045,18867.0
2020-08-25 14:30:00,52.53,52.57,52.52,52.55,25885.0,48.4952,48.5321,48.486,48.5137,25885.0
2020-08-25 14:40:00,52.55,52.62,52.55,52.61,31307.0,48.5137,48.5783,48.5137,48.5691,31307.0
2020-08-25 14:50:00,52.61,52.61,52.56,52.59,20892.0,48.5691,48.5691,48.5229,48.5506,20892.0
2020-08-25 15:00:00,52.6,52.6,52.53,52.55,44661.0,48.5598,48.5598,48.4952,48.5137,44661.0
2020-08-25 15:10:00,52.55,52.6,52.52,52.59,51093.0,48.5137,48.5598,48.486,48.5506,51093.0
2020-08-25 15:20:00,52.59,52.63,52.56,52.62,67095.0,48.5506,48.5875,48.5229,48.5783,67095.0
2020-08-25 15:30:00,52.62,52.68,52.6,52.66,177215.0,48.5783,48.6337,48.5598,48.6152,177215.0
2020-08-25 15:40:00,52.66,52.67,52.62,52.62,177325.0,48.6152,48.6245,48.5783,48.5783,177325.0
2020-08-25 15:50:00,52.62,52.66,52.59,52.65,359084.0,48.5783,48.6152,48.5506,48.606,359084.0
2020-08-26 09:30:00,52.8,53.12,52.76,53.06,145994.0,48.7445,49.0399,48.7076,48.9845,145994.0
2020-08-26 09:40:00,53.06,53.22,53.01,53.14,68165.0,48.9845,49.1322,48.9384,49.0584,68165.0
2020-08-26 09:50:00,53.14,53.18,52.98,53.07,77607.0,49.0584,49.0953,48.9107,48.9937,77607.0
2020-08-26 10:00:00,53.04,53.07,52.93,53.02,72300.0,48.966,48.9937,48.8645,48.9476,72300.0
2020-08-26 10:10:00,53.03,53.17,53.03,53.15,94022.0,48.9568,49.0861,48.9568,49.0676,94022.0
2020-08-26 10:20:00,53.15,53.21,53.09,53.17,38654.0,49.0676,49.123,49.0122,49.0861,38654.0
2020-08-26 10:30:00,53.16,53.22,53.15,53.2,40760.0,49.0768,49.1322,49.0676,49.1138,40760.0
2020-08-26 10:40:00,53.19,53.23,53.05,53.05,81041.0,49.1045,49.1415,48.9753,48.9753,81041.0
2020-08-26 10:50:00,53.05,53.12,53.01,53.01,52472.0,48.9753,49.0399,48.9384,48.9384,52472.0
2020-08-26 11:00:00,53.01,53.02,52.92,52.99,63266.0,48.9384,48.9476,48.8553,48.9199,63266.0
2020-08-26 11:10:00,52.99,53.03,52.92,52.94,44383.0,48.9199,48.9568,48.8553,48.8737,44383.0
2020-08-26 11:20:00,52.94,52.97,52.89,52.95,46337.0,48.8737,48.9014,48.8276,48.883,46337.0
2020-08-26 11:30:00,52.95,52.95,52.8,52.81,50466.0,48.883,48.883,48.7445,48.7537,50466.0
2020-08-26 11:40:00,52.82,52.99,52.78,52.91,181683.0,48.7629,48.9199,48.726,48.846,181683.0
2020-08-26 11:50:00,52.9,52.93,52.89,52.92,56422.0,48.8368,48.8645,48.8276,48.8553,56422.0
2020-08-26 12:00:00,52.91,52.93,52.84,52.88,129282.0,48.846,48.8645,48.7814,48.8183,129282.0
2020-08-26 12:10:00,52.89,52.95,52.88,52.92,70286.0,48.8276,48.883,48.8183,48.8553,70286.0
2020-08-26 12:20:00,52.92,52.95,52.89,52.89,132667.0,48.8553,48.883,48.8276,48.8276,132667.0
2020-08-26 12:30:00,52.88,52.89,52.8,52.85,50616.0,48.8183,48.8276,48.7445,48.7906,50616.0
2020-08-26 12:40:00,52.84,52.87,52.79,52.84,31035.0,48.7814,48.8091,48.7352,48.7814,31035.0
2020-08-26 12:50:00,52.85,52.97,52.85,52.93,161001.0,48.7906,48.9014,48.7906,48.8645,161001.0
2020-08-26 13:00:00,52.94,53.0,52.94,52.95,19073.0,48.8737,48.9291,48.8737,48.883,19073.0
2020-08-26 13:10:00,52.96,52.97,52.89,52.9,31231.0,48.8922,48.9014,48.8276,48.8368,31231.0
2020-08-26 13:20:00,52.9,52.94,52.88,52.9,25018.0,48.8368,48.8737,48.8183,48.8368,25018.0
2020-08-26 13:30:00,52.9,52.92,52.88,52.9,49808.0,48.8368,48.8553,48.8183,48.8368,49808.0
2020-08-26 13:40:00,52.89,52.94,52.87,52.91,28524.0,48.8276,48.8737,48.8091,48.846,28524.0
2020-08-26 13:50:00,52.91,52.92,52.88,52.9,17889.0,48.846,48.8553,48.8183,48.8368,17889.0
2020-08-26 14:00:00,52.9,52.91,52.84,52.89,30510.0,48.8368,48.846,48.7814,48.8276,30510.0
2020-08-26 14:10:00,52.9,52.92,52.86,52.9,24125.0,48.8368,48.8553,48.7999,48.8368,24125.0
2020-08-26 14:20:00,52.89,52.92,52.86,52.87,30450.0,48.8276,48.8553,48.7999,48.8091,30450.0
2020-08-26 14:30:00,52.87,52.88,52.77,52.78,28772.0,48.8091,48.8183,48.7168,48.726,28772.0
2020-08-26 14:40:00,52.78,52.8,52.68,52.7,53054.0,48.726,48.7445,48.6337,48.6522,53054.0
2020-08-26 14:50:00,52.69,52.78,52.65,52.66,74953.0,48.6429,48.726,48.606,48.6152,74953.0
2020-08-26 15:00:00,52.65,52.82,52.63,52.8,48470.0,48.606,48.7629,48.5875,48.7445,48470.0
2020-08-26 15:10:00,52.8,52.85,52.8,52.85,21476.0,48.7445,48.7906,48.7445,48.7906,21476.0
2020-08-26 15:20:00,52.84,52.91,52.82,52.88,25461.0,48.7814,48.846,48.7629,48.8183,25461.0
2020-08-26 15:30:00,52.88,52.89,52.81,52.83,98091.0,48.8183,48.8276,48.7537,48.7722,98091.0
2020-08-26 15:40:00,52.83,52.87,52.82,52.87,146481.0,48.7722,48.8091,48.7629,48.8091,146481.0
2020-08-26 15:50:00,52.87,52.91,52.85,52.86,268993.0,48.8091,48.846,48.7906,48.7999,268993.0
2020-08-27 09:30:00,53.17,53.28,52.97,53.16,85433.0,49.0861,49.1876,48.9014,49.0768,85433.0
2020-08-27 09:40:00,53.14,53.36,53.14,53.33,105846.0,49.0584,49.2615,49.0584,49.2338,105846.0
2020-08-27 09:50:00,53.36,53.46,53.3,53.39,60309.0,49.2615,49.3538,49.2061,49.2892,60309.0
2020-08-27 10:00:00,53.39,53.41,52.8,52.84,84085.0,49.2892,49.3076,48.7445,48.7814,84085.0
2020-08-27 10:10:00,52.82,52.91,52.73,52.9,123035.0,48.7629,48.846,48.6799,48.8368,123035.0
2020-08-27 10:20:00,52.91,53.15,52.9,53.15,236762.0,48.846,49.0676,48.8368,49.0676,236762.0
2020-08-27 10:30:00,53.15,53.27,53.1,53.12,36121.0,49.0676,49.1784,49.0214,49.0399,36121.0
2020-08-27 10:40:00,53.12,53.18,52.94,52.97,76916.0,49.0399,49.0953,48.8737,48.9014,76916.0
2020-08-27 10:50:00,52.96,53.07,52.94,53.06,23455.0,48.8922,48.9937,48.8737,48.9845,23455.0
2020-08-27 11:00:00,53.05,53.08,52.97,52.99,34482.0,48.9753,49.003,48.9014,48.9199,34482.0
2020-08-27 11:10:00,52.99,52.99,52.79,52.85,42869.0,48.9199,48.9199,48.7352,48.7906,42869.0
2020-08-27 11:20:00,52.84,52.9,52.74,52.77,40538.0,48.7814,48.8368,48.6891,48.7168,40538.0
2020-08-27 11:30:00,52.78,52.81,52.67,52.67,55638.0,48.726,48.7537,48.6245,48.6245,55638.0
2020-08-27 11:40:00,52.7,52.84,52.67,52.77,47690.0,48.6522,48.7814,48.6245,48.7168,47690.0
2020-08-27 11:50:00,52.79,52.84,52.73,52.84,41725.0,48.7352,48.7814,48.6799,48.7814,41725.0
2020-08-27 12:00:00,52.85,52.88,52.77,52.79,83932.0,48.7906,48.8183,48.7168,48.7352,83932.0
2020-08-27 12:10:00,52.79,52.84,52.69,52.69,41519.0,48.7352,48.7814,48.6429,48.6429,41519.0
2020-08-27 12:20:00,52.69,52.7,52.55,52.56,50885.0,48.6429,48.6522,48.5137,48.5229,50885.0
2020-08-27 12:30:00,52.57,52.61,52.33,52.38,58620.0,48.5321,48.5691,48.3106,48.3567,58620.0
2020-08-27 12:40:00,52.39,52.45,52.37,52.4,54765.0,48.366,48.4214,48.3475,48.3752,54765.0
2020-08-27 12:50:00,52.39,52.41,52.21,52.3,72197.0,48.366,48.3844,48.1998,48.2829,72197.0
2020-08-27 13:00:00,52.29,52.4,52.21,52.39,44155.0,48.2737,48.3752,48.1998,48.366,44155.0
2020-08-27 13:10:00,52.38,52.48,52.35,52.39,46960.0,48.3567,48.4491,48.329,48.366,46960.0
2020-08-27 13:20:00,52.39,52.51,52.34,52.51,36926.0,48.366,48.4768,48.3198,48.4768,36926.0
2020-08-27 13:30:00,52.5,52.57,52.48,52.53,27562.0,48.4675,48.5321,48.4491,48.4952,27562.0
2020-08-27 13:40:00,52.54,52.58,52.45,52.46,38460.0,48.5045,48.5414,48.4214,48.4306,38460.0
2020-08-27 13:50:00,52.47,52.55,52.4,52.55,35897.0,48.4398,48.5137,48.3752,48.5137,35897.0
2020-08-27 14:00:00,52.55,52.66,52.53,52.62,51623.0,48.5137,48.6152,48.4952,48.5783,51623.0
2020-08-27 14:10:00,52.62,52.73,52.62,52.73,23907.0,48.5783,48.6799,48.5783,48.6799,23907.0
2020-08-27 14:20:00,52.73,52.74,52.62,52.73,38063.0,48.6799,48.6891,48.5783,48.6799,38063.0
2020-08-27 14:30:00,52.73,52.78,52.71,52.74,44021.0,48.6799,48.726,48.6614,48.6891,44021.0
2020-08-27 14:40:00,52.74,52.76,52.61,52.63,36405.0,48.6891,48.7076,48.5691,48.5875,36405.0
2020-08-27 14:50:00,52.64,52.66,52.57,52.63,32287.0,48.5968,48.6152,48.5321,48.5875,32287.0
2020-08-27 15:00:00,52.64,52.7,52.6,52.66,57176.0,48.5968,48.6522,48.5598,48.6152,57176.0
2020-08-27 15:10:00,52.67,52.67,52.57,52.64,261811.0,48.6245,48.6245,48.5321,48.5968,261811.0
2020-08-27 15:20:00,52.64,52.7,52.63,52.67,87314.0,48.5968,48.6522,48.5875,48.6245,87314.0
2020-08-27 15:30:00,52.67,52.71,52.63,52.63,257440.0,48.6245,48.6614,48.5875,48.5875,257440.0
2020-08-27 15:40:00,52.64,52.67,52.6,52.6,112698.0,48.5968,48.6245,48.5598,48.5598,112698.0
2020-08-27 15:50:00,52.59,52.59,52.48,52.51,343924.0,48.5506,48.5506,48.4491,48.4768,343924.0
2020-08-28 09:30:00,52.89,52.92,52.66,52.91,65373.0,48.8276,48.8553,48.6152,48.846,65373.0
2020-08-28 09:40:00,52.91,53.04,52.9,52.98,68243.0,48.846,48.966,48.8368,48.9107,68243.0
2020-08-28 09:50:00,52.98,53.19,52.95,53.03,115779.0,48.9107,49.1045,48.883,48.9568,115779.0
2020-08-28 10:00:00,53.04,53.07,52.81,52.9,53106.0,48.966,48.9937,48.7537,48.8368,53106.0
2020-08-28 10:10:00,52.89,52.97,52.78,52.87,118229.0,48.8276,48.9014,48.726,48.8091,118229.0
2020-08-28 10:20:00,52.87,52.94,52.74,52.76,136476.0,48.8091,48.8737,48.6891,48.7076,136476.0
2020-08-28 10:30:00,52.76,52.84,52.63,52.72,119344.0,48.7076,48.7814,48.5875,48.6706,119344.0
2020-08-28 10:40:00,52.72,52.8,52.66,52.7,88736.0,48.6706,48.7445,48.6152,48.6522,88736.0
2020-08-28 10:50:00,52.71,52.74,52.49,52.49,190769.0,48.6614,48.6891,48.4583,48.4583,190769.0
2020-08-28 11:00:00,52.5,52.59,52.39,52.57,284732.0,48.4675,48.5506,48.366,48.5321,284732.0
2020-08-28 11:10:00,52.56,52.68,52.55,52.63,45842.0,48.5229,48.6337,48.5137,48.5875,45842.0
2020-08-28 11:20:00,52.63,52.68,52.58,52.58,52087.0,48.5875,48.6337,48.5414,48.5414,52087.0
2020-08-28 11:30:00,52.56,52.58,52.5,52.52,131738.0,48.5229,48.5414,48.4675,48.486,131738.0
2020-08-28 11:40:00,52.51,52.52,52.42,52.48,231484.0,48.4768,48.486,48.3937,48.4491,231484.0
2020-08-28 11:50:00,52.48,52.51,52.46,52.48,37657.0,48.4491,48.4768,48.4306,48.4491,37657.0
2020-08-28 12:00:00,52.48,52.59,52.46,52.57,36130.0,48.4491,48.5506,48.4306,48.5321,36130.0
2020-08-28 12:10:00,52.57,52.64,52.55,52.63,20861.0,48.5321,48.5968,48.5137,48.5875,20861.0
2020-08-28 12:20:00,52.63,52.64,52.52,52.55,15966.0,48.5875,48.5968,48.486,48.5137,15966.0
2020-08-28 12:30:00,52.54,52.56,52.44,52.45,73074.0,48.5045,48.5229,48.4121,48.4214,73074.0
2020-08-28 12:40:00,52.45,52.49,52.43,52.45,58594.0,48.4214,48.4583,48.4029,48.4214,58594.0
2020-08-28 12:50:00,52.45,52.49,52.43,52.48,38925.0,48.4214,48.4583,48.4029,48.4491,38925.0
2020-08-28 13:00:00,52.48,52.5,52.39,52.42,16114.0,48.4491,48.4675,48.366,48.3937,16114.0
2020-08-28 13:10:00,52.4,52.42,52.32,52.36,71300.0,48.3752,48.3937,48.3014,48.3383,71300.0
2020-08-28 13:20:00,52.36,52.44,52.35,52.38,79845.0,48.3383,48.4121,48.329,48.3567,79845.0
2020-08-28 13:30:00,52.39,52.45,52.37,52.43,41868.0,48.366,48.4214,48.3475,48.4029,41868.0
2020-08-28 13:40:00,52.42,52.49,52.41,52.48,20457.0,48.3937,48.4583,48.3844,48.4491,20457.0
2020-08-28 13:50:00,52.48,52.52,52.47,52.49,64122.0,48.4491,48.486,48.4398,48.4583,64122.0
2020-08-28 14:00:00,52.48,52.49,52.42,52.42,26954.0,48.4491,48.4583,48.3937,48.3937,26954.0
2020-08-28 14:10:00,52.42,52.42,52.38,52.4,20700.0,48.3937,48.3937,48.3567,48.3752,20700.0
2020-08-28 14:20:00,52.41,52.46,52.4,52.42,21632.0,48.3844,48.4306,48.3752,48.3937,21632.0
2020-08-28 14:30:00,52.42,52.5,52.42,52.5,22852.0,48.3937,48.4675,48.3937,48.4675,22852.0
2020-08-28 14:40:00,52.5,52.54,52.48,52.53,29779.0,48.4675,48.5045,48.4491,48.4952,29779.0
2020-08-28 14:50:00,52.52,52.55,52.46,52.49,31504.0,48.486,48.5137,48.4306,48.4583,31504.0
2020-08-28 15:00:00,52.49,52.51,52.44,52.48,87145.0,48.4583,48.4768,48.4121,48.4491,87145.0
2020-08-28 15:10:00,52.47,52.52,52.47,52.49,31577.0,48.4398,48.486,48.4398,48.4583,31577.0
2020-08-28 15:20:00,52.49,52.52,52.44,52.44,52510.0,48.4583,48.486,48.4121,48.4121,52510.0
2020-08-28 15:30:00,52.45,52.59,52.44,52.55,97359.0,48.4214,48.5506,48.4121,48.5137,97359.0
2020-08-28 15:40:00,52.56,52.59,52.55,52.55,74695.0,48.5229,48.5506,48.5137,48.5137,74695.0
2020-08-28 15:50:00,52.55,52.57,52.5,52.56,97230.0,48.5137,48.5321,48.4675,48.5229,97230.0
2020-08-31 09:30:00,52.42,52.51,51.83,51.97,186606.0,48.3937,48.4768,47.849,47.9782,186606.0
2020-08-31 09:40:00,51.97,52.01,51.65,51.96,212416.0,47.9782,48.0152,47.6828,47.969,212416.0
2020-08-31 09:50:00,51.96,52.02,51.9,51.96,81488.0,47.969,48.0244,47.9136,47.969,81488.0
2020-08-31 10:00:00,51.96,52.02,51.9,51.97,76005.0,47.969,48.0244,47.9136,47.9782,76005.0
2020-08-31 10:10:00,51.99,52.1,51.98,52.04,57529.0,47.9967,48.0982,47.9875,48.0429,57529.0
2020-08-31 10:20:00,52.05,52.05,51.74,51.74,59004.0,48.0521,48.0521,47.7659,47.7659,59004.0
2020-08-31 10:30:00,51.74,51.87,51.71,51.83,47608.0,47.7659,47.8859,47.7382,47.849,47608.0
2020-08-31 10:40:00,51.82,51.92,51.81,51.92,45017.0,47.8398,47.9321,47.8305,47.9321,45017.0
2020-08-31 10:50:00,51.92,51.93,51.65,51.68,166564.0,47.9321,47.9413,47.6828,47.7105,166564.0
2020-08-31 11:00:00,51.68,51.81,51.63,51.65,111852.0,47.7105,47.8305,47.6643,47.6828,111852.0
2020-08-31 11:10:00,51.65,51.67,51.58,51.63,80679.0,47.6828,47.7013,47.6182,47.6643,80679.0
2020-08-31 11:20:00,51.63,51.63,51.38,51.47,154418.0,47.6643,47.6643,47.4336,47.5166,154418.0
2020-08-31 11:30:00,51.47,51.57,51.44,51.57,93849.0,47.5166,47.609,47.4889,47.609,93849.0
2020-08-31 11:40:00,51.58,51.71,51.57,51.66,75967.0,47.6182,47.7382,47.609,47.692,75967.0
2020-08-31 11:50:00,51.66,51.74,51.65,51.69,67454.0,47.692,47.7659,47.6828,47.7197,67454.0
2020-08-31 12:00:00,51.69,51.71,51.64,51.67,45611.0,47.7197,47.7382,47.6736,47.7013,45611.0
2020-08-31 12:10:00,51.67,51.72,51.62,51.69,31737.0,47.7013,47.7474,47.6551,47.7197,31737.0
2020-08-31 12:20:00,51.7,51.7,51.59,51.68,40309.0,47.729,47.729,47.6274,47.7105,40309.0
2020-08-31 12:30:00,51.68,51.77,51.65,51.74,74715.0,47.7105,47.7936,47.6828,47.7659,74715.0
2020-08-31 12:40:00,51.74,51.76,51.68,51.7,75727.0,47.7659,47.7844,47.7105,47.729,75727.0
2020-08-31 12:50:00,51.7,51.83,51.7,51.83,39195.0,47.729,47.849,47.729,47.849,39195.0
2020-08-31 13:00:00,51.83,51.83,51.76,51.83,48311.0,47.849,47.849,47.7844,47.849,48311.0
2020-08-31 13:10:00,51.83,51.86,51.8,51.85,58017.0,47.849,47.8767,47.8213,47.8675,58017.0
2020-08-31 13:20:00,51.84,51.85,51.78,51.85,43520.0,47.8582,47.8675,47.8028,47.8675,43520.0
2020-08-31 13:30:00,51.85,51.88,51.82,51.83,46051.0,47.8675,47.8951,47.8398,47.849,46051.0
2020-08-31 13:40:00,51.82,51.9,51.82,51.86,44346.0,47.8398,47.9136,47.8398,47.8767,44346.0
2020-08-31 13:50:00,51.86,51.91,51.85,51.89,64059.0,47.8767,47.9228,47.8675,47.9044,64059.0
2020-08-31 14:00:00,51.88,51.9,51.84,51.84,38762.0,47.8951,47.9136,47.8582,47.8582,38762.0
2020-08-31 14:10:00,51.84,51.95,51.84,51.93,35817.0,47.8582,47.9598,47.8582,47.9413,35817.0
2020-08-31 14:20:00,51.94,52.01,51.94,51.99,56823.0,47.9505,48.0152,47.9505,47.9967,56823.0
2020-08-31 14:30:00,52.0,52.02,51.92,51.98,30952.0,48.0059,48.0244,47.9321,47.9875,30952.0
2020-08-31 14:40:00,51.98,52.06,51.97,52.01,51787.0,47.9875,48.0613,47.9782,48.0152,51787.0
2020-08-31 14:50:00,52.02,52.1,52.01,52.08,47522.0,48.0244,48.0982,48.0152,48.0798,47522.0
2020-08-31 15:00:00,52.07,52.08,52.0,52.05,42661.0,48.0706,48.0798,48.0059,48.0521,42661.0
2020-08-31 15:10:00,52.05,52.05,52.0,52.01,29320.0,48.0521,48.0521,48.0059,48.0152,29320.0
2020-08-31 15:20:00,52.0,52.07,51.95,52.05,53118.0,48.0059,48.0706,47.9598,48.0521,53118.0
2020-08-31 15:30:00,52.04,52.07,51.97,52.06,75062.0,48.0429,48.0706,47.9782,48.0613,75062.0
2020-08-31 15:40:00,52.06,52.13,52.01,52.12,80392.0,48.0613,48.1259,48.0152,48.1167,80392.0
2020-08-31 15:50:00,52.12,52.12,51.79,51.79,528448.0,48.1167,48.1167,47.8121,47.8121,528448.0
2020-09-01 09:30:00,51.75,52.06,51.51,52.06,186328.0,47.7751,48.0613,47.5536,48.0613,186328.0
2020-09-01 09:40:00,52.05,52.18,51.91,52.17,104890.0,48.0521,48.1721,47.9228,48.1629,104890.0
2020-09-01 09:50:00,52.16,52.27,52.12,52.21,59026.0,48.1536,48.2552,48.1167,48.1998,59026.0
2020-09-01 10:00:00,52.21,52.36,52.17,52.21,168868.0,48.1998,48.3383,48.1629,48.1998,168868.0
2020-09-01 10:10:00,52.21,52.35,52.17,52.35,53599.0,48.1998,48.329,48.1629,48.329,53599.0
2020-09-01 10:20:00,52.33,52.55,52.32,52.55,201707.0,48.3106,48.5137,48.3014,48.5137,201707.0
2020-09-01 10:30:00,52.56,52.56,52.38,52.42,51369.0,48.5229,48.5229,48.3567,48.3937,51369.0
2020-09-01 10:40:00,52.43,52.55,52.43,52.47,41375.0,48.4029,48.5137,48.4029,48.4398,41375.0
2020-09-01 10:50:00,52.46,52.51,52.41,52.44,42737.0,48.4306,48.4768,48.3844,48.4121,42737.0
2020-09-01 11:00:00,52.44,52.63,52.4,52.6,44370.0,48.4121,48.5875,48.3752,48.5598,44370.0
2020-09-01 11:10:00,52.61,52.76,52.56,52.73,82973.0,48.5691,48.7076,48.5229,48.6799,82973.0
2020-09-01 11:20:00,52.73,52.74,52.56,52.59,99123.0,48.6799,48.6891,48.5229,48.5506,99123.0
2020-09-01 11:30:00,52.6,52.75,52.58,52.66,88797.0,48.5598,48.6983,48.5414,48.6152,88797.0
2020-09-01 11:40:00,52.67,52.74,52.62,52.74,20074.0,48.6245,48.6891,48.5783,48.6891,20074.0
2020-09-01 11:50:00,52.74,52.8,52.65,52.7,36749.0,48.6891,48.7445,48.606,48.6522,36749.0
2020-09-01 12:00:00,52.71,52.81,52.71,52.8,19414.0,48.6614,48.7537,48.6614,48.7445,19414.0
2020-09-01 12:10:00,52.81,52.82,52.75,52.76,17311.0,48.7537,48.7629,48.6983,48.7076,17311.0
2020-09-01 12:20:00,52.76,52.79,52.69,52.7,9276.0,48.7076,48.7352,48.6429,48.6522,9276.0
2020-09-01 12:30:00,52.7,52.78,52.68,52.76,28552.0,48.6522,48.726,48.6337,48.7076,28552.0
2020-09-01 12:40:00,52.78,52.82,52.78,52.8,23594.0,48.726,48.7629,48.726,48.7445,23594.0
2020-09-01 12:50:00,52.8,52.88,52.8,52.88,23477.0,48.7445,48.8183,48.7445,48.8183,23477.0
2020-09-01 13:00:00,52.88,52.94,52.83,52.93,24577.0,48.8183,48.8737,48.7722,48.8645,24577.0
2020-09-01 13:10:00,52.93,52.93,52.86,52.87,52630.0,48.8645,48.8645,48.7999,48.8091,52630.0
2020-09-01 13:20:00,52.87,52.89,52.82,52.83,64253.0,48.8091,48.8276,48.7629,48.7722,64253.0
2020-09-01 13:30:00,52.84,52.86,52.79,52.82,39654.0,48.7814,48.7999,48.7352,48.7629,39654.0
2020-09-01 13:40:00,52.81,52.86,52.8,52.82,43321.0,48.7537,48.7999,48.7445,48.7629,43321.0
2020-09-01 13:50:00,52.81,52.84,52.77,52.84,48744.0,48.7537,48.7814,48.7168,48.7814,48744.0
2020-09-01 14:00:00,52.83,52.86,52.78,52.84,27075.0,48.7722,48.7999,48.726,48.7814,27075.0
2020-09-01 14:10:00,52.84,52.86,52.83,52.85,30134.0,48.7814,48.7999,48.7722,48.7906,30134.0
2020-09-01 14:20:00,52.84,52.88,52.79,52.81,100833.0,48.7814,48.8183,48.7352,48.7537,100833.0
2020-09-01 14:30:00,52.8,52.81,52.75,52.79,45581.0,48.7445,48.7537,48.6983,48.7352,45581.0
2020-09-01 14:40:00,52.78,52.84,52.78,52.82,36944.0,48.726,48.7814,48.726,48.7629,36944.0
2020-09-01 14:50:00,52.82,52.85,52.79,52.83,33260.0,48.7629,48.7906,48.7352,48.7722,33260.0
2020-09-01 15:00:00,52.83,52.93,52.81,52.91,29202.0,48.7722,48.8645,48.7537,48.846,29202.0
2020-09-01 15:10:00,52.91,52.91,52.86,52.91,64365.0,48.846,48.846,48.7999,48.846,64365.0
2020-09-01 15:20:00,52.91,52.99,52.91,52.95,38584.0,48.846,48.9199,48.846,48.883,38584.0
2020-09-01 15:30:00,52.94,52.96,52.91,52.91,66042.0,48.8737,48.8922,48.846,48.846,66042.0
2020-09-01 15:40:00,52.91,52.98,52.91,52.92,97540.0,48.846,48.9107,48.846,48.8553,97540.0
2020-09-01 15:50:00,52.93,52.98,52.87,52.96,270831.0,48.8645,48.9107,48.8091,48.8922,270831.0
2020-09-02 09:30:00,53.35,53.66,53.24,53.27,139046.0,49.2522,49.5384,49.1507,49.1784,139046.0
2020-09-02 09:40:00,53.28,53.33,52.98,53.01,139118.0,49.1876,49.2338,48.9107,48.9384,139118.0
2020-09-02 09:50:00,53.01,53.03,52.43,52.48,218553.0,48.9384,48.9568,48.4029,48.4491,218553.0
2020-09-02 10:00:00,52.48,52.68,52.48,52.56,95738.0,48.4491,48.6337,48.4491,48.5229,95738.0
2020-09-02 10:10:00,52.56,53.07,52.5,53.03,171484.0,48.5229,48.9937,48.4675,48.9568,171484.0
2020-09-02 10:20:00,53.0,53.08,52.95,53.07,39015.0,48.9291,49.003,48.883,48.9937,39015.0
2020-09-02 10:30:00,53.05,53.14,52.95,52.96,45002.0,48.9753,49.0584,48.883,48.8922,45002.0
2020-09-02 10:40:00,52.98,53.01,52.83,52.9,29758.0,48.9107,48.9384,48.7722,48.8368,29758.0
2020-09-02 10:50:00,52.9,52.94,52.73,52.77,27228.0,48.8368,48.8737,48.6799,48.7168,27228.0
2020-09-02 11:00:00,52.78,52.84,52.61,52.66,36737.0,48.726,48.7814,48.5691,48.6152,36737.0
2020-09-02 11:10:00,52.65,52.79,52.62,52.74,163922.0,48.606,48.7352,48.5783,48.6891,163922.0
2020-09-02 11:20:00,52.76,52.79,52.61,52.67,66846.0,48.7076,48.7352,48.5691,48.6245,66846.0
2020-09-02 11:30:00,52.68,52.74,52.42,52.42,43879.0,48.6337,48.6891,48.3937,48.3937,43879.0
2020-09-02 11:40:00,52.42,52.52,52.37,52.52,116894.0,48.3937,48.486,48.3475,48.486,116894.0
2020-09-02 11:50:00,52.52,52.64,52.49,52.64,25598.0,48.486,48.5968,48.4583,48.5968,25598.0
2020-09-02 12:00:00,52.64,52.71,52.6,52.66,36075.0,48.5968,48.6614,48.5598,48.6152,36075.0
2020-09-02 12:10:00,52.68,52.88,52.68,52.88,57186.0,48.6337,48.8183,48.6337,48.8183,57186.0
2020-09-02 12:20:00,52.9,52.9,52.83,52.86,37267.0,48.8368,48.8368,48.7722,48.7999,37267.0
2020-09-02 12:30:00,52.86,52.98,52.85,52.97,53014.0,48.7999,48.9107,48.7906,48.9014,53014.0
2020-09-02 12:40:00,52.97,53.0,52.88,52.88,56308.0,48.9014,48.9291,48.8183,48.8183,56308.0
2020-09-02 12:50:00,52.88,52.89,52.77,52.78,159089.0,48.8183,48.8276,48.7168,48.726,159089.0
2020-09-02 13:00:00,52.78,52.8,52.74,52.79,240354.0,48.726,48.7445,48.6891,48.7352,240354.0
2020-09-02 13:10:00,52.79,52.81,52.74,52.75,163489.0,48.7352,48.7537,48.6891,48.6983,163489.0
2020-09-02 13:20:00,52.76,52.83,52.74,52.79,117727.0,48.7076,48.7722,48.6891,48.7352,117727.0
2020-09-02 13:30:00,52.79,52.93,52.77,52.91,262576.0,48.7352,48.8645,48.7168,48.846,262576.0
2020-09-02 13:40:00,52.91,52.92,52.79,52.8,47286.0,48.846,48.8553,48.7352,48.7445,47286.0
2020-09-02 13:50:00,52.79,52.87,52.78,52.84,47958.0,48.7352,48.8091,48.726,48.7814,47958.0
2020-09-02 14:00:00,52.84,52.86,52.73,52.86,63573.0,48.7814,48.7999,48.6799,48.7999,63573.0
2020-09-02 14:10:00,52.85,52.85,52.76,52.84,65403.0,48.7906,48.7906,48.7076,48.7814,65403.0
2020-09-02 14:20:00,52.84,52.94,52.84,52.92,41135.0,48.7814,48.8737,48.7814,48.8553,41135.0
2020-09-02 14:30:00,52.91,52.99,52.91,52.96,22075.0,48.846,48.9199,48.846,48.8922,22075.0
2020-09-02 14:40:00,52.96,53.09,52.94,53.07,98877.0,48.8922,49.0122,48.8737,48.9937,98877.0
2020-09-02 14:50:00,53.07,53.11,53.04,53.07,105290.0,48.9937,49.0307,48.966,48.9937,105290.0
2020-09-02 15:00:00,53.07,53.13,53.06,53.11,30148.0,48.9937,49.0491,48.9845,49.0307,30148.0
2020-09-02 15:10:00,53.11,53.22,53.1,53.22,62866.0,49.0307,49.1322,49.0214,49.1322,62866.0
2020-09-02 15:20:00,53.21,53.36,53.2,53.22,491629.0,49.123,49.2615,49.1138,49.1322,491629.0
2020-09-02 15:30:00,53.22,53.29,53.19,53.28,92937.0,49.1322,49.1968,49.1045,49.1876,92937.0
2020-09-02 15:40:00,53.28,53.38,53.26,53.38,89533.0,49.1876,49.2799,49.1691,49.2799,89533.0
2020-09-02 15:50:00,53.37,53.4,53.28,53.28,178670.0,49.2707,49.2984,49.1876,49.1876,178670.0
2020-09-03 09:30:00,52.93,53.13,52.81,53.07,261060.0,48.8645,49.0491,48.7537,48.9937,261060.0
2020-09-03 09:40:00,53.07,53.08,52.78,52.85,115787.0,48.9937,49.003,48.726,48.7906,115787.0
2020-09-03 09:50:00,52.83,52.84,52.63,52.77,70801.0,48.7722,48.7814,48.5875,48.7168,70801.0
2020-09-03 10:00:00,52.78,52.93,52.52,52.52,48784.0,48.726,48.8645,48.486,48.486,48784.0
2020-09-03 10:10:00,52.51,52.59,52.45,52.46,111665.0,48.4768,48.5506,48.4214,48.4306,111665.0
2020-09-03 10:20:00,52.46,52.55,52.3,52.51,231165.0,48.4306,48.5137,48.2829,48.4768,231165.0
2020-09-03 10:30:00,52.5,52.71,52.39,52.52,217204.0,48.4675,48.6614,48.366,48.486,217204.0
2020-09-03 10:40:00,52.55,52.61,52.05,52.05,139337.0,48.5137,48.5691,48.0521,48.0521,139337.0
2020-09-03 10:50:00,52.06,52.34,52.05,52.29,152412.0,48.0613,48.3198,48.0521,48.2737,152412.0
2020-09-03 11:00:00,52.32,52.33,51.78,51.87,105510.0,48.3014,48.3106,47.8028,47.8859,105510.0
2020-09-03 11:10:00,51.88,51.96,51.16,51.16,73064.0,47.8951,47.969,47.2304,47.2304,73064.0
2020-09-03 11:20:00,51.17,51.51,51.15,51.51,242645.0,47.2397,47.5536,47.2212,47.5536,242645.0
2020-09-03 11:30:00,51.5,51.73,51.38,51.73,78655.0,47.5443,47.7567,47.4336,47.7567,78655.0
2020-09-03 11:40:00,51.72,51.94,51.72,51.82,67191.0,47.7474,47.9505,47.7474,47.8398,67191.0
2020-09-03 11:50:00,51.82,52.0,51.74,51.78,42514.0,47.8398,48.0059,47.7659,47.8028,42514.0
2020-09-03 12:00:00,51.81,51.96,51.68,51.96,44996.0,47.8305,47.969,47.7105,47.969,44996.0
2020-09-03 12:10:00,51.96,52.04,51.92,52.01,71904.0,47.969,48.0429,47.9321,48.0152,71904.0
2020-09-03 12:20:00,52.0,52.0,51.85,51.91,44961.0,48.0059,48.0059,47.8675,47.9228,44961.0
2020-09-03 12:30:00,51.9,51.92,51.68,51.87,136963.0,47.9136,47.9321,47.7105,47.8859,136963.0
2020-09-03 12:40:00,51.86,51.88,51.59,51.6,56675.0,47.8767,47.8951,47.6274,47.6367,56675.0
2020-09-03 12:50:00,51.65,51.83,51.61,51.66,41286.0,47.6828,47.849,47.6459,47.692,41286.0
2020-09-03 13:00:00,51.68,51.73,51.51,51.71,73066.0,47.7105,47.7567,47.5536,47.7382,73066.0
2020-09-03 13:10:00,51.71,51.9,51.64,51.67,88327.0,47.7382,47.9136,47.6736,47.7013,88327.0
2020-09-03 13:20:00,51.68,51.95,51.61,51.92,104881.0,47.7105,47.9598,47.6459,47.9321,104881.0
2020-09-03 13:30:00,51.9,51.91,51.58,51.62,92525.0,47.9136,47.9228,47.6182,47.6551,92525.0
2020-09-03 13:40:00,51.62,51.69,51.47,51.47,61270.0,47.6551,47.7197,47.5166,47.5166,61270.0
2020-09-03 13:50:00,51.48,51.74,51.48,51.66,47789.0,47.5259,47.7659,47.5259,47.692,47789.0
2020-09-03 14:00:00,51.65,51.84,51.62,51.73,47793.0,47.6828,47.8582,47.6551,47.7567,47793.0
2020-09-03 14:10:00,51.73,51.83,51.58,51.58,59864.0,47.7567,47.849,47.6182,47.6182,59864.0
2020-09-03 14:20:00,51.59,51.66,51.53,51.61,46792.0,47.6274,47.692,47.572,47.6459,46792.0
2020-09-03 14:30:00,51.6,51.87,51.58,51.76,116847.0,47.6367,47.8859,47.6182,47.7844,116847.0
2020-09-03 14:40:00,51.75,51.79,51.52,51.54,96986.0,47.7751,47.8121,47.5628,47.5813,96986.0
2020-09-03 14:50:00,51.54,51.59,51.43,51.43,102613.0,47.5813,47.6274,47.4797,47.4797,102613.0
2020-09-03 15:00:00,51.41,51.46,51.26,51.36,150430.0,47.4612,47.5074,47.3228,47.4151,150430.0
2020-09-03 15:10:00,51.35,51.44,51.27,51.33,76305.0,47.4059,47.4889,47.332,47.3874,76305.0
2020-09-03 15:20:00,51.32,51.34,51.11,51.18,135671.0,47.3782,47.3966,47.1843,47.2489,135671.0
2020-09-03 15:30:00,51.17,51.41,51.05,51.34,520781.0,47.2397,47.4612,47.1289,47.3966,520781.0
2020-09-03 15:40:00,51.33,51.42,51.2,51.2,174433.0,47.3874,47.4705,47.2674,47.2674,174433.0
2020-09-03 15:50:00,51.19,51.46,51.1,51.36,473168.0,47.2581,47.5074,47.1751,47.4151,473168.0
2020-09-04 09:30:00,51.85,51.86,51.4,51.51,80157.0,47.8675,47.8767,47.452,47.5536,80157.0
2020-09-04 09:40:00,51.5,51.6,51.14,51.27,112842.0,47.5443,47.6367,47.212,47.332,112842.0
2020-09-04 09:50:00,51.3,51.4,50.77,50.87,114750.0,47.3597,47.452,46.8704,46.9627,114750.0
2020-09-04 10:00:00,50.85,51.25,50.85,51.15,282183.0,46.9443,47.3135,46.9443,47.2212,282183.0
2020-09-04 10:10:00,51.15,51.2,50.41,50.42,139977.0,47.2212,47.2674,46.5381,46.5473,139977.0
2020-09-04 10:20:00,50.44,50.73,50.21,50.24,296832.0,46.5658,46.8335,46.3534,46.3811,296832.0
2020-09-04 10:30:00,50.25,50.38,49.75,49.96,228365.0,46.3903,46.5104,45.9287,46.1226,228365.0
2020-09-04 10:40:00,49.95,50.06,49.39,50.04,371485.0,46.1134,46.2149,45.5964,46.1965,371485.0
2020-09-04 10:50:00,50.0,50.2,49.81,50.1,212860.0,46.1595,46.3442,45.9841,46.2519,212860.0
2020-09-04 11:00:00,50.11,50.16,49.85,49.86,124591.0,46.2611,46.3073,46.0211,46.0303,124591.0
2020-09-04 11:10:00,49.85,50.13,49.81,50.13,77126.0,46.0211,46.2796,45.9841,46.2796,77126.0
2020-09-04 11:20:00,50.12,50.16,49.82,50.03,112145.0,46.2703,46.3073,45.9934,46.1872,112145.0
2020-09-04 11:30:00,50.03,50.34,50.0,50.34,113205.0,46.1872,46.4734,46.1595,46.4734,113205.0
2020-09-04 11:40:00,50.33,50.36,50.15,50.32,201132.0,46.4642,46.4919,46.298,46.455,201132.0
2020-09-04 11:50:00,50.32,50.57,50.24,50.54,81286.0,46.455,46.6858,46.3811,46.6581,81286.0
2020-09-04 12:00:00,50.53,50.59,50.39,50.39,70483.0,46.6488,46.7042,46.5196,46.5196,70483.0
2020-09-04 12:10:00,50.41,50.62,50.41,50.51,59222.0,46.5381,46.7319,46.5381,46.6304,59222.0
2020-09-04 12:20:00,50.51,50.93,50.51,50.93,62538.0,46.6304,47.0181,46.6304,47.0181,62538.0
2020-09-04 12:30:00,50.92,50.95,50.79,50.87,58138.0,47.0089,47.0366,46.8889,46.9627,58138.0
2020-09-04 12:40:00,50.87,50.95,50.75,50.8,114638.0,46.9627,47.0366,46.8519,46.8981,114638.0
2020-09-04 12:50:00,50.81,50.87,50.69,50.87,29827.0,46.9073,46.9627,46.7965,46.9627,29827.0
2020-09-04 13:00:00,50.85,50.85,50.67,50.73,45160.0,46.9443,46.9443,46.7781,46.8335,45160.0
2020-09-04 13:10:00,50.73,50.77,50.46,50.46,21159.0,46.8335,46.8704,46.5842,46.5842,21159.0
2020-09-04 13:20:00,50.46,50.68,50.45,50.57,30823.0,46.5842,46.7873,46.575,46.6858,30823.0
2020-09-04 13:30:00,50.56,50.69,50.45,50.64,63210.0,46.6765,46.7965,46.575,46.7504,63210.0
2020-09-04 13:40:00,50.65,50.74,50.55,50.68,25619.0,46.7596,46.8427,46.6673,46.7873,25619.0
2020-09-04 13:50:00,50.67,50.76,50.55,50.75,38766.0,46.7781,46.8612,46.6673,46.8519,38766.0
2020-09-04 14:00:00,50.74,50.82,50.67,50.71,25490.0,46.8427,46.9166,46.7781,46.815,25490.0
2020-09-04 14:10:00,50.72,50.75,50.62,50.71,20845.0,46.8242,46.8519,46.7319,46.815,20845.0
2020-09-04 14:20:00,50.71,50.85,50.64,50.84,79583.0,46.815,46.9443,46.7504,46.935,79583.0
2020-09-04 14:30:00,50.84,51.06,50.75,51.06,187880.0,46.935,47.1381,46.8519,47.1381,187880.0
2020-09-04 14:40:00,51.05,51.27,51.03,51.13,75769.0,47.1289,47.332,47.1104,47.2028,75769.0
2020-09-04 14:50:00,51.13,51.24,51.04,51.22,102085.0,47.2028,47.3043,47.1197,47.2858,102085.0
2020-09-04 15:00:00,51.23,51.26,51.1,51.2,82504.0,47.2951,47.3228,47.1751,47.2674,82504.0
2020-09-04 15:10:00,51.2,51.23,51.03,51.16,123328.0,47.2674,47.2951,47.1104,47.2304,123328.0
2020-09-04 15:20:00,51.15,51.29,51.15,51.22,66173.0,47.2212,47.3505,47.2212,47.2858,66173.0
2020-09-04 15:30:00,51.2,51.22,50.92,51.0,156470.0,47.2674,47.2858,47.0089,47.0827,156470.0
2020-09-04 15:40:00,50.99,51.13,50.93,50.93,147368.0,47.0735,47.2028,47.0181,47.0181,147368.0
2020-09-04 15:50:00,50.92,51.04,50.92,50.94,330611.0,47.0089,47.1197,47.0089,47.0273,330611.0
2020-09-08 09:30:00,50.26,50.42,50.01,50.36,104139.0,46.3996,46.5473,46.1688,46.4919,104139.0
2020-09-08 09:40:00,50.35,50.35,49.89,50.04,112912.0,46.4827,46.4827,46.058,46.1965,112912.0
2020-09-08 09:50:00,50.03,50.69,50.03,50.64,103530.0,46.1872,46.7965,46.1872,46.7504,103530.0
2020-09-08 10:00:00,50.64,50.65,50.31,50.63,51477.0,46.7504,46.7596,46.4457,46.7412,51477.0
2020-09-08 10:10:00,50.64,50.83,50.52,50.65,94514.0,46.7504,46.9258,46.6396,46.7596,94514.0
2020-09-08 10:20:00,50.64,51.04,50.53,51.01,141215.0,46.7504,47.1197,46.6488,47.092,141215.0
2020-09-08 10:30:00,51.0,51.1,50.84,51.05,299713.0,47.0827,47.1751,46.935,47.1289,299713.0
2020-09-08 10:40:00,51.06,51.06,50.52,50.52,45224.0,47.1381,47.1381,46.6396,46.6396,45224.0
2020-09-08 10:50:00,50.48,50.83,50.48,50.73,51663.0,46.6027,46.9258,46.6027,46.8335,51663.0
2020-09-08 11:00:00,50.75,50.93,50.64,50.9,37398.0,46.8519,47.0181,46.7504,46.9904,37398.0
2020-09-08 11:10:00,50.93,51.02,50.84,50.96,29926.0,47.0181,47.1012,46.935,47.0458,29926.0
2020-09-08 11:20:00,50.94,50.96,50.69,50.75,24198.0,47.0273,47.0458,46.7965,46.8519,24198.0
2020-09-08 11:30:00,50.7,50.8,50.58,50.58,35418.0,46.8058,46.8981,46.695,46.695,35418.0
2020-09-08 11:40:00,50.58,50.63,50.47,50.56,43959.0,46.695,46.7412,46.5934,46.6765,43959.0
2020-09-08 11:50:00,50.58,50.66,50.46,50.64,72971.0,46.695,46.7689,46.5842,46.7504,72971.0
2020-09-08 12:00:00,50.63,50.74,50.61,50.66,56514.0,46.7412,46.8427,46.7227,46.7689,56514.0
2020-09-08 12:10:00,50.67,50.72,50.6,50.72,48340.0,46.7781,46.8242,46.7135,46.8242,48340.0
2020-09-08 12:20:00,50.72,50.86,50.7,50.76,34139.0,46.8242,46.9535,46.8058,46.8612,34139.0
2020-09-08 12:30:00,50.77,50.88,50.74,50.82,29141.0,46.8704,46.972,46.8427,46.9166,29141.0
2020-09-08 12:40:00,50.82,50.97,50.78,50.95,38235.0,46.9166,47.055,46.8796,47.0366,38235.0
2020-09-08 12:50:00,50.95,50.95,50.86,50.89,194839.0,47.0366,47.0366,46.9535,46.9812,194839.0
2020-09-08 13:00:00,50.9,50.9,50.73,50.73,167983.0,46.9904,46.9904,46.8335,46.8335,167983.0
2020-09-08 13:10:00,50.73,51.04,50.72,51.03,189808.0,46.8335,47.1197,46.8242,47.1104,189808.0
2020-09-08 13:20:00,51.01,51.04,50.96,50.96,22373.0,47.092,47.1197,47.0458,47.0458,22373.0
2020-09-08 13:30:00,50.96,51.08,50.91,51.06,42024.0,47.0458,47.1566,46.9997,47.1381,42024.0
2020-09-08 13:40:00,51.05,51.08,50.96,51.01,28251.0,47.1289,47.1566,47.0458,47.092,28251.0
2020-09-08 13:50:00,51.01,51.04,50.96,50.97,30378.0,47.092,47.1197,47.0458,47.055,30378.0
2020-09-08 14:00:00,50.97,51.02,50.84,50.86,23984.0,47.055,47.1012,46.935,46.9535,23984.0
2020-09-08 14:10:00,50.86,50.9,50.75,50.77,51802.0,46.9535,46.9904,46.8519,46.8704,51802.0
2020-09-08 14:20:00,50.76,50.79,50.58,50.59,45231.0,46.8612,46.8889,46.695,46.7042,45231.0
2020-09-08 14:30:00,50.58,50.67,50.52,50.55,263783.0,46.695,46.7781,46.6396,46.6673,263783.0
2020-09-08 14:40:00,50.55,50.56,50.4,50.48,53935.0,46.6673,46.6765,46.5288,46.6027,53935.0
2020-09-08 14:50:00,50.48,50.59,50.29,50.51,109277.0,46.6027,46.7042,46.4273,46.6304,109277.0
2020-09-08 15:00:00,50.48,50.48,50.23,50.3,58480.0,46.6027,46.6027,46.3719,46.4365,58480.0
2020-09-08 15:10:00,50.3,50.48,50.3,50.41,80087.0,46.4365,46.6027,46.4365,46.5381,80087.0
2020-09-08 15:20:00,50.41,50.55,50.38,50.55,52804.0,46.5381,46.6673,46.5104,46.6673,52804.0
2020-09-08 15:30:00,50.55,50.58,50.36,50.41,85505.0,46.6673,46.695,46.4919,46.5381,85505.0
2020-09-08 15:40:00,50.41,50.46,50.23,50.38,82874.0,46.5381,46.5842,46.3719,46.5104,82874.0
2020-09-08 15:50:00,50.36,50.36,50.17,50.21,269312.0,46.4919,46.4919,46.3165,46.3534,269312.0
2020-09-09 09:30:00,50.69,51.01,50.48,50.74,108755.0,46.7965,47.092,46.6027,46.8427,108755.0
2020-09-09 09:40:00,50.72,50.86,50.43,50.45,121551.0,46.8242,46.9535,46.5565,46.575,121551.0
2020-09-09 09:50:00,50.47,50.68,50.39,50.65,57485.0,46.5934,46.7873,46.5196,46.7596,57485.0
2020-09-09 10:00:00,50.66,50.72,50.53,50.55,35358.0,46.7689,46.8242,46.6488,46.6673,35358.0
2020-09-09 10:10:00,50.55,50.81,50.55,50.62,104875.0,46.6673,46.9073,46.6673,46.7319,104875.0
2020-09-09 10:20:00,50.63,50.75,50.57,50.72,48256.0,46.7412,46.8519,46.6858,46.8242,48256.0
2020-09-09 10:30:00,50.71,50.79,50.67,50.72,43835.0,46.815,46.8889,46.7781,46.8242,43835.0
2020-09-09 10:40:00,50.72,50.78,50.65,50.69,29276.0,46.8242,46.8796,46.7596,46.7965,29276.0
2020-09-09 10:50:00,50.69,50.74,50.63,50.72,24312.0,46.7965,46.8427,46.7412,46.8242,24312.0
2020-09-09 11:00:00,50.74,50.91,50.69,50.72,41257.0,46.8427,46.9997,46.7965,46.8242,41257.0
2020-09-09 11:10:00,50.73,50.73,50.6,50.64,22312.0,46.8335,46.8335,46.7135,46.7504,22312.0
2020-09-09 11:20:00,50.63,50.82,50.63,50.81,27680.0,46.7412,46.9166,46.7412,46.9073,27680.0
2020-09-09 11:30:00,50.82,50.88,50.73,50.86,33517.0,46.9166,46.972,46.8335,46.9535,33517.0
2020-09-09 11:40:00,50.86,50.87,50.76,50.76,64744.0,46.9535,46.9627,46.8612,46.8612,64744.0
2020-09-09 11:50:00,50.77,50.78,50.64,50.66,31833.0,46.8704,46.8796,46.7504,46.7689,31833.0
2020-09-09 12:00:00,50.66,50.71,50.64,50.71,25485.0,46.7689,46.815,46.7504,46.815,25485.0
2020-09-09 12:10:00,50.71,50.76,50.69,50.74,32075.0,46.815,46.8612,46.7965,46.8427,32075.0
2020-09-09 12:20:00,50.74,50.75,50.65,50.75,24374.0,46.8427,46.8519,46.7596,46.8519,24374.0
2020-09-09 12:30:00,50.76,50.82,50.75,50.82,39826.0,46.8612,46.9166,46.8519,46.9166,39826.0
2020-09-09 12:40:00,50.82,50.9,50.81,50.9,53085.0,46.9166,46.9904,46.9073,46.9904,53085.0
2020-09-09 12:50:00,50.9,50.91,50.86,50.9,20418.0,46.9904,46.9997,46.9535,46.9904,20418.0
2020-09-09 13:00:00,50.9,51.04,50.9,51.03,12682.0,46.9904,47.1197,46.9904,47.1104,12682.0
2020-09-09 13:10:00,51.04,51.06,50.93,50.94,18997.0,47.1197,47.1381,47.0181,47.0273,18997.0
2020-09-09 13:20:00,50.96,51.01,50.94,50.96,20599.0,47.0458,47.092,47.0273,47.0458,20599.0
2020-09-09 13:30:00,50.96,51.01,50.94,50.97,33882.0,47.0458,47.092,47.0273,47.055,33882.0
2020-09-09 13:40:00,50.98,50.98,50.87,50.93,27205.0,47.0643,47.0643,46.9627,47.0181,27205.0
2020-09-09 13:50:00,50.92,50.96,50.91,50.92,22238.0,47.0089,47.0458,46.9997,47.0089,22238.0
2020-09-09 14:00:00,50.93,51.0,50.87,50.97,85524.0,47.0181,47.0827,46.9627,47.055,85524.0
2020-09-09 14:10:00,50.99,51.01,50.94,51.01,40301.0,47.0735,47.092,47.0273,47.092,40301.0
2020-09-09 14:20:00,51.0,51.02,50.92,50.93,40707.0,47.0827,47.1012,47.0089,47.0181,40707.0
2020-09-09 14:30:00,50.94,51.05,50.94,51.01,46819.0,47.0273,47.1289,47.0273,47.092,46819.0
2020-09-09 14:40:00,51.01,51.03,50.93,50.94,24019.0,47.092,47.1104,47.0181,47.0273,24019.0
2020-09-09 14:50:00,50.95,51.04,50.93,50.99,20034.0,47.0366,47.1197,47.0181,47.0735,20034.0
2020-09-09 15:00:00,51.0,51.14,50.99,51.14,19489.0,47.0827,47.212,47.0735,47.212,19489.0
2020-09-09 15:10:00,51.15,51.2,51.11,51.2,56242.0,47.2212,47.2674,47.1843,47.2674,56242.0
2020-09-09 15:20:00,51.19,51.25,51.19,51.2,47802.0,47.2581,47.3135,47.2581,47.2674,47802.0
2020-09-09 15:30:00,51.21,51.26,51.12,51.12,97818.0,47.2766,47.3228,47.1935,47.1935,97818.0
2020-09-09 15:40:00,51.1,51.16,51.07,51.16,123025.0,47.1751,47.2304,47.1474,47.2304,123025.0
2020-09-09 15:50:00,51.15,51.24,51.05,51.07,199045.0,47.2212,47.3043,47.1289,47.1474,199045.0
2020-09-10 09:30:00,51.38,52.1,51.38,51.96,83623.0,47.4336,48.0982,47.4336,47.969,83623.0
2020-09-10 09:40:00,51.96,52.08,51.84,51.93,259252.0,47.969,48.0798,47.8582,47.9413,259252.0
2020-09-10 09:50:00,51.91,51.95,51.67,51.82,94064.0,47.9228,47.9598,47.7013,47.8398,94064.0
2020-09-10 10:00:00,51.81,52.02,51.77,52.0,36303.0,47.8305,48.0244,47.7936,48.0059,36303.0
2020-09-10 10:10:00,51.97,52.21,51.92,52.2,85725.0,47.9782,48.1998,47.9321,48.1906,85725.0
2020-09-10 10:20:00,52.21,52.22,51.8,51.8,70794.0,48.1998,48.209,47.8213,47.8213,70794.0
2020-09-10 10:30:00,51.81,52.05,51.81,52.04,79529.0,47.8305,48.0521,47.8305,48.0429,79529.0
2020-09-10 10:40:00,52.04,52.05,51.57,51.6,49867.0,48.0429,48.0521,47.609,47.6367,49867.0
2020-09-10 10:50:00,51.59,51.72,51.34,51.35,62470.0,47.6274,47.7474,47.3966,47.4059,62470.0
2020-09-10 11:00:00,51.33,51.68,51.2,51.6,38760.0,47.3874,47.7105,47.2674,47.6367,38760.0
2020-09-10 11:10:00,51.62,51.71,51.44,51.62,43099.0,47.6551,47.7382,47.4889,47.6551,43099.0
2020-09-10 11:20:00,51.62,51.76,51.6,51.76,21536.0,47.6551,47.7844,47.6367,47.7844,21536.0
2020-09-10 11:30:00,51.76,51.76,51.56,51.64,20870.0,47.7844,47.7844,47.5997,47.6736,20870.0
2020-09-10 11:40:00,51.63,51.69,51.55,51.69,19379.0,47.6643,47.7197,47.5905,47.7197,19379.0
2020-09-10 11:50:00,51.7,51.76,51.42,51.53,123248.0,47.729,47.7844,47.4705,47.572,123248.0
2020-09-10 12:00:00,51.54,51.69,51.5,51.64,102973.0,47.5813,47.7197,47.5443,47.6736,102973.0
2020-09-10 12:10:00,51.63,51.71,51.5,51.54,52248.0,47.6643,47.7382,47.5443,47.5813,52248.0
2020-09-10 12:20:00,51.54,51.56,51.35,51.49,114518.0,47.5813,47.5997,47.4059,47.5351,114518.0
2020-09-10 12:30:00,51.48,51.56,51.22,51.24,51402.0,47.5259,47.5997,47.2858,47.3043,51402.0
2020-09-10 12:40:00,51.23,51.32,51.21,51.29,30344.0,47.2951,47.3782,47.2766,47.3505,30344.0
2020-09-10 12:50:00,51.3,51.43,51.3,51.4,23636.0,47.3597,47.4797,47.3597,47.452,23636.0
2020-09-10 13:00:00,51.41,51.48,51.33,51.47,21307.0,47.4612,47.5259,47.3874,47.5166,21307.0
2020-09-10 13:10:00,51.49,51.56,51.4,51.55,22566.0,47.5351,47.5997,47.452,47.5905,22566.0
2020-09-10 13:20:00,51.56,51.58,51.4,51.41,40924.0,47.5997,47.6182,47.452,47.4612,40924.0
2020-09-10 13:30:00,51.42,51.53,51.42,51.42,35069.0,47.4705,47.572,47.4705,47.4705,35069.0
2020-09-10 13:40:00,51.41,51.45,51.37,51.38,40804.0,47.4612,47.4982,47.4243,47.4336,40804.0
2020-09-10 13:50:00,51.44,51.44,51.22,51.25,34352.0,47.4889,47.4889,47.2858,47.3135,34352.0
2020-09-10 14:00:00,51.25,51.37,51.25,51.27,21025.0,47.3135,47.4243,47.3135,47.332,21025.0
2020-09-10 14:10:00,51.27,51.28,51.01,51.05,70869.0,47.332,47.3412,47.092,47.1289,70869.0
2020-09-10 14:20:00,51.05,51.12,50.67,50.71,59340.0,47.1289,47.1935,46.7781,46.815,59340.0
2020-09-10 14:30:00,50.69,50.99,50.69,50.98,70394.0,46.7965,47.0735,46.7965,47.0643,70394.0
2020-09-10 14:40:00,50.97,50.97,50.7,50.93,116914.0,47.055,47.055,46.8058,47.0181,116914.0
2020-09-10 14:50:00,50.91,51.01,50.78,50.96,60727.0,46.9997,47.092,46.8796,47.0458,60727.0
2020-09-10 15:00:00,50.95,50.97,50.64,50.64,50937.0,47.0366,47.055,46.7504,46.7504,50937.0
2020-09-10 15:10:00,50.64,50.7,50.44,50.45,78032.0,46.7504,46.8058,46.5658,46.575,78032.0
2020-09-10 15:20:00,50.46,50.63,50.4,50.6,92672.0,46.5842,46.7412,46.5288,46.7135,92672.0
2020-09-10 15:30:00,50.59,50.7,50.51,50.66,97063.0,46.7042,46.8058,46.6304,46.7689,97063.0
2020-09-10 15:40:00,50.66,50.84,50.51,50.55,193793.0,46.7689,46.935,46.6304,46.6673,193793.0
2020-09-10 15:50:00,50.55,50.67,50.44,50.45,300094.0,46.6673,46.7781,46.5658,46.575,300094.0
2020-09-11 09:30:00,50.79,50.84,50.41,50.53,131580.0,46.8889,46.935,46.5381,46.6488,131580.0
2020-09-11 09:40:00,50.52,50.67,50.37,50.66,137279.0,46.6396,46.7781,46.5011,46.7689,137279.0
2020-09-11 09:50:00,50.66,50.67,50.05,50.12,97283.0,46.7689,46.7781,46.2057,46.2703,97283.0
2020-09-11 10:00:00,50.11,50.54,50.08,50.31,101859.0,46.2611,46.6581,46.2334,46.4457,101859.0
2020-09-11 10:10:00,50.32,50.43,50.14,50.42,81393.0,46.455,46.5565,46.2888,46.5473,81393.0
2020-09-11 10:20:00,50.43,50.62,50.39,50.48,110971.0,46.5565,46.7319,46.5196,46.6027,110971.0
2020-09-11 10:30:00,50.49,50.56,50.28,50.36,150679.0,46.6119,46.6765,46.418,46.4919,150679.0
2020-09-11 10:40:00,50.35,50.61,50.35,50.58,37848.0,46.4827,46.7227,46.4827,46.695,37848.0
2020-09-11 10:50:00,50.57,50.61,50.42,50.44,99761.0,46.6858,46.7227,46.5473,46.5658,99761.0
2020-09-11 11:00:00,50.43,50.7,50.43,50.7,47021.0,46.5565,46.8058,46.5565,46.8058,47021.0
2020-09-11 11:10:00,50.69,50.69,50.57,50.62,94970.0,46.7965,46.7965,46.6858,46.7319,94970.0
2020-09-11 11:20:00,50.62,50.62,50.35,50.44,119343.0,46.7319,46.7319,46.4827,46.5658,119343.0
2020-09-11 11:30:00,50.41,50.42,50.24,50.32,61178.0,46.5381,46.5473,46.3811,46.455,61178.0
2020-09-11 11:40:00,50.31,50.35,50.23,50.34,67190.0,46.4457,46.4827,46.3719,46.4734,67190.0
2020-09-11 11:50:00,50.33,50.35,50.24,50.24,25580.0,46.4642,46.4827,46.3811,46.3811,25580.0
2020-09-11 12:00:00,50.22,50.29,50.18,50.26,51539.0,46.3626,46.4273,46.3257,46.3996,51539.0
2020-09-11 12:10:00,50.25,50.3,50.2,50.26,36569.0,46.3903,46.4365,46.3442,46.3996,36569.0
2020-09-11 12:20:00,50.27,50.33,50.21,50.22,42760.0,46.4088,46.4642,46.3534,46.3626,42760.0
2020-09-11 12:30:00,50.2,50.2,50.04,50.06,63657.0,46.3442,46.3442,46.1965,46.2149,63657.0
2020-09-11 12:40:00,50.04,50.04,49.9,50.0,220127.0,46.1965,46.1965,46.0672,46.1595,220127.0
2020-09-11 12:50:00,50.0,50.1,49.84,49.86,168140.0,46.1595,46.2519,46.0118,46.0303,168140.0
2020-09-11 13:00:00,49.85,49.92,49.62,49.69,228585.0,46.0211,46.0857,45.8087,45.8734,228585.0
2020-09-11 13:10:00,49.69,49.7,49.51,49.66,332414.0,45.8734,45.8826,45.7072,45.8457,332414.0
2020-09-11 13:20:00,49.67,49.69,49.53,49.56,106987.0,45.8549,45.8734,45.7256,45.7533,106987.0
2020-09-11 13:30:00,49.56,49.65,49.43,49.63,215639.0,45.7533,45.8364,45.6333,45.818,215639.0
2020-09-11 13:40:00,49.61,49.72,49.59,49.65,49903.0,45.7995,45.9011,45.781,45.8364,49903.0
2020-09-11 13:50:00,49.63,49.74,49.52,49.53,52970.0,45.818,45.9195,45.7164,45.7256,52970.0
2020-09-11 14:00:00,49.54,49.75,49.48,49.72,70196.0,45.7349,45.9287,45.6795,45.9011,70196.0
2020-09-11 14:10:00,49.71,49.81,49.66,49.72,32280.0,45.8918,45.9841,45.8457,45.9011,32280.0
2020-09-11 14:20:00,49.72,49.72,49.63,49.63,43825.0,45.9011,45.9011,45.818,45.818,43825.0
2020-09-11 14:30:00,49.63,49.86,49.63,49.84,101155.0,45.818,46.0303,45.818,46.0118,101155.0
2020-09-11 14:40:00,49.83,49.89,49.76,49.76,109683.0,46.0026,46.058,45.938,45.938,109683.0
2020-09-11 14:50:00,49.78,49.86,49.75,49.8,76348.0,45.9564,46.0303,45.9287,45.9749,76348.0
2020-09-11 15:00:00,49.79,49.82,49.6,49.6,48753.0,45.9657,45.9934,45.7903,45.7903,48753.0
2020-09-11 15:10:00,49.6,49.83,49.55,49.81,70417.0,45.7903,46.0026,45.7441,45.9841,70417.0
2020-09-11 15:20:00,49.8,49.97,49.77,49.92,81671.0,45.9749,46.1319,45.9472,46.0857,81671.0
2020-09-11 15:30:00,49.93,50.03,49.81,49.83,121112.0,46.0949,46.1872,45.9841,46.0026,121112.0
2020-09-11 15:40:00,49.84,49.89,49.79,49.83,101899.0,46.0118,46.058,45.9657,46.0026,101899.0
2020-09-11 15:50:00,49.83,49.85,49.73,49.77,445127.0,46.0026,46.0211,45.9103,45.9472,445127.0
2020-09-14 09:30:00,50.42,50.6,50.23,50.36,59877.0,46.5473,46.7135,46.3719,46.4919,59877.0
2020-09-14 09:40:00,50.36,50.64,50.35,50.62,202067.0,46.4919,46.7504,46.4827,46.7319,202067.0
2020-09-14 09:50:00,50.64,50.68,50.5,50.64,42327.0,46.7504,46.7873,46.6211,46.7504,42327.0
2020-09-14 10:00:00,50.66,50.71,50.59,50.66,63574.0,46.7689,46.815,46.7042,46.7689,63574.0
2020-09-14 10:10:00,50.67,50.69,50.55,50.55,45149.0,46.7781,46.7965,46.6673,46.6673,45149.0
2020-09-14 10:20:00,50.56,50.66,50.54,50.62,61145.0,46.6765,46.7689,46.6581,46.7319,61145.0
2020-09-14 10:30:00,50.62,50.62,50.47,50.49,58899.0,46.7319,46.7319,46.5934,46.6119,58899.0
2020-09-14 10:40:00,50.48,50.56,50.44,50.56,49428.0,46.6027,46.6765,46.5658,46.6765,49428.0
2020-09-14 10:50:00,50.57,50.79,50.57,50.78,51485.0,46.6858,46.8889,46.6858,46.8796,51485.0
2020-09-14 11:00:00,50.78,50.88,50.71,50.77,92342.0,46.8796,46.972,46.815,46.8704,92342.0
2020-09-14 11:10:00,50.76,50.77,50.62,50.72,82111.0,46.8612,46.8704,46.7319,46.8242,82111.0
2020-09-14 11:20:00,50.72,50.79,50.69,50.74,61385.0,46.8242,46.8889,46.7965,46.8427,61385.0
2020-09-14 11:30:00,50.75,50.76,50.65,50.75,31998.0,46.8519,46.8612,46.7596,46.8519,31998.0
2020-09-14 11:40:00,50.75,50.76,50.7,50.73,47644.0,46.8519,46.8612,46.8058,46.8335,47644.0
2020-09-14 11:50:00,50.72,50.77,50.64,50.64,60957.0,46.8242,46.8704,46.7504,46.7504,60957.0
2020-09-14 12:00:00,50.63,50.69,50.61,50.66,13534.0,46.7412,46.7965,46.7227,46.7689,13534.0
2020-09-14 12:10:00,50.65,50.67,50.6,50.62,26217.0,46.7596,46.7781,46.7135,46.7319,26217.0
2020-09-14 12:20:00,50.61,50.64,50.57,50.61,12205.0,46.7227,46.7504,46.6858,46.7227,12205.0
2020-09-14 12:30:00,50.62,50.65,50.56,50.59,8364.0,46.7319,46.7596,46.6765,46.7042,8364.0
2020-09-14 12:40:00,50.62,50.72,50.62,50.68,16646.0,46.7319,46.8242,46.7319,46.7873,16646.0
2020-09-14 12:50:00,50.68,50.8,50.68,50.77,16868.0,46.7873,46.8981,46.7873,46.8704,16868.0
2020-09-14 13:00:00,50.77,50.83,50.72,50.72,14461.0,46.8704,46.9258,46.8242,46.8242,14461.0
2020-09-14 13:10:00,50.72,50.81,50.65,50.66,29928.0,46.8242,46.9073,46.7596,46.7689,29928.0
2020-09-14 13:20:00,50.67,50.69,50.61,50.64,43802.0,46.7781,46.7965,46.7227,46.7504,43802.0
2020-09-14 13:30:00,50.63,50.65,50.5,50.55,34535.0,46.7412,46.7596,46.6211,46.6673,34535.0
2020-09-14 13:40:00,50.55,50.68,50.53,50.66,20625.0,46.6673,46.7873,46.6488,46.7689,20625.0
2020-09-14 13:50:00,50.67,50.67,50.61,50.65,12435.0,46.7781,46.7781,46.7227,46.7596,12435.0
2020-09-14 14:00:00,50.64,50.73,50.6,50.73,12744.0,46.7504,46.8335,46.7135,46.8335,12744.0
2020-09-14 14:10:00,50.73,50.8,50.72,50.76,13774.0,46.8335,46.8981,46.8242,46.8612,13774.0
2020-09-14 14:20:00,50.79,50.83,50.72,50.73,30321.0,46.8889,46.9258,46.8242,46.8335,30321.0
2020-09-14 14:30:00,50.74,50.79,50.73,50.79,75063.0,46.8427,46.8889,46.8335,46.8889,75063.0
2020-09-14 14:40:00,50.8,50.85,50.73,50.75,95103.0,46.8981,46.9443,46.8335,46.8519,95103.0
2020-09-14 14:50:00,50.75,50.85,50.67,50.83,46381.0,46.8519,46.9443,46.7781,46.9258,46381.0
2020-09-14 15:00:00,50.84,50.86,50.75,50.82,58195.0,46.935,46.9535,46.8519,46.9166,58195.0
2020-09-14 15:10:00,50.82,50.91,50.78,50.9,45070.0,46.9166,46.9997,46.8796,46.9904,45070.0
2020-09-14 15:20:00,50.89,50.89,50.75,50.88,45082.0,46.9812,46.9812,46.8519,46.972,45082.0
2020-09-14 15:30:00,50.89,50.92,50.83,50.89,75467.0,46.9812,47.0089,46.9258,46.9812,75467.0
2020-09-14 15:40:00,50.9,51.04,50.89,51.03,102840.0,46.9904,47.1197,46.9812,47.1104,102840.0
2020-09-14 15:50:00,51.02,51.02,50.9,50.91,494419.0,47.1012,47.1012,46.9904,46.9997,494419.0
2020-09-15 09:30:00,51.39,51.5,51.2,51.23,56940.0,47.4428,47.5443,47.2674,47.2951,56940.0
2020-09-15 09:40:00,51.22,51.35,50.97,51.03,87393.0,47.2858,47.4059,47.055,47.1104,87393.0
2020-09-15 09:50:00,51.03,51.07,50.91,50.92,58183.0,47.1104,47.1474,46.9997,47.0089,58183.0
2020-09-15 10:00:00,50.9,50.93,50.79,50.89,340644.0,46.9904,47.0181,46.8889,46.9812,340644.0
2020-09-15 10:10:00,50.92,50.92,50.74,50.84,86162.0,47.0089,47.0089,46.8427,46.935,86162.0
2020-09-15 10:20:00,50.83,50.92,50.77,50.9,41617.0,46.9258,47.0089,46.8704,46.9904,41617.0
2020-09-15 10:30:00,50.9,50.95,50.79,50.89,90984.0,46.9904,47.0366,46.8889,46.9812,90984.0
2020-09-15 10:40:00,50.87,51.04,50.82,51.02,33130.0,46.9627,47.1197,46.9166,47.1012,33130.0
2020-09-15 10:50:00,51.0,51.21,51.0,51.21,33789.0,47.0827,47.2766,47.0827,47.2766,33789.0
2020-09-15 11:00:00,51.18,51.22,51.11,51.18,31845.0,47.2489,47.2858,47.1843,47.2489,31845.0
2020-09-15 11:10:00,51.18,51.25,51.16,51.24,42847.0,47.2489,47.3135,47.2304,47.3043,42847.0
2020-09-15 11:20:00,51.24,51.26,51.11,51.15,32840.0,47.3043,47.3228,47.1843,47.2212,32840.0
2020-09-15 11:30:00,51.14,51.16,51.08,51.15,43863.0,47.212,47.2304,47.1566,47.2212,43863.0
2020-09-15 11:40:00,51.16,51.18,51.06,51.08,38497.0,47.2304,47.2489,47.1381,47.1566,38497.0
2020-09-15 11:50:00,51.08,51.08,50.95,50.97,16451.0,47.1566,47.1566,47.0366,47.055,16451.0
2020-09-15 12:00:00,50.97,51.04,50.97,50.99,21322.0,47.055,47.1197,47.055,47.0735,21322.0
2020-09-15 12:10:00,51.0,51.04,50.98,51.02,37803.0,47.0827,47.1197,47.0643,47.1012,37803.0
2020-09-15 12:20:00,51.02,51.08,50.99,51.07,42135.0,47.1012,47.1566,47.0735,47.1474,42135.0
2020-09-15 12:30:00,51.07,51.08,51.03,51.05,10325.0,47.1474,47.1566,47.1104,47.1289,10325.0
2020-09-15 12:40:00,51.06,51.1,51.01,51.06,23379.0,47.1381,47.1751,47.092,47.1381,23379.0
2020-09-15 12:50:00,51.05,51.11,51.05,51.08,21040.0,47.1289,47.1843,47.1289,47.1566,21040.0
2020-09-15 13:00:00,51.08,51.13,51.07,51.11,17253.0,47.1566,47.2028,47.1474,47.1843,17253.0
2020-09-15 13:10:00,51.09,51.14,51.08,51.12,16743.0,47.1658,47.212,47.1566,47.1935,16743.0
2020-09-15 13:20:00,51.12,51.12,51.02,51.03,64452.0,47.1935,47.1935,47.1012,47.1104,64452.0
2020-09-15 13:30:00,51.03,51.03,50.98,51.01,43798.0,47.1104,47.1104,47.0643,47.092,43798.0
2020-09-15 13:40:00,51.01,51.03,50.99,51.02,33048.0,47.092,47.1104,47.0735,47.1012,33048.0
2020-09-15 13:50:00,51.01,51.02,50.95,50.95,20860.0,47.092,47.1012,47.0366,47.0366,20860.0
2020-09-15 14:00:00,50.96,50.96,50.86,50.89,44295.0,47.0458,47.0458,46.9535,46.9812,44295.0
2020-09-15 14:10:00,50.87,51.01,50.87,51.01,30761.0,46.9627,47.092,46.9627,47.092,30761.0
2020-09-15 14:20:00,51.02,51.06,50.97,51.04,27362.0,47.1012,47.1381,47.055,47.1197,27362.0
2020-09-15 14:30:00,51.04,51.11,51.0,51.09,17868.0,47.1197,47.1843,47.0827,47.1658,17868.0
2020-09-15 14:40:00,51.1,51.14,51.09,51.13,19022.0,47.1751,47.212,47.1658,47.2028,19022.0
2020-09-15 14:50:00,51.13,51.13,51.09,51.1,26092.0,47.2028,47.2028,47.1658,47.1751,26092.0
2020-09-15 15:00:00,51.1,51.11,50.92,50.93,73193.0,47.1751,47.1843,47.0089,47.0181,73193.0
2020-09-15 15:10:00,50.94,50.98,50.91,50.95,24215.0,47.0273,47.0643,46.9997,47.0366,24215.0
2020-09-15 15:20:00,50.96,50.96,50.85,50.9,59878.0,47.0458,47.0458,46.9443,46.9904,59878.0
2020-09-15 15:30:00,50.89,50.89,50.75,50.78,68676.0,46.9812,46.9812,46.8519,46.8796,68676.0
2020-09-15 15:40:00,50.77,50.81,50.7,50.81,402730.0,46.8704,46.9073,46.8058,46.9073,402730.0
2020-09-15 15:50:00,50.8,50.85,50.76,50.84,181646.0,46.8981,46.9443,46.8612,46.935,181646.0
2020-09-16 09:30:00,51.12,51.21,50.95,51.07,38487.0,47.1935,47.2766,47.0366,47.1474,38487.0
2020-09-16 09:40:00,51.08,51.11,50.89,50.9,115423.0,47.1566,47.1843,46.9812,46.9904,115423.0
2020-09-16 09:50:00,50.89,51.05,50.86,51.05,71441.0,46.9812,47.1289,46.9535,47.1289,71441.0
2020-09-16 10:00:00,51.06,51.22,51.0,51.21,42925.0,47.1381,47.2858,47.0827,47.2766,42925.0
2020-09-16 10:10:00,51.22,51.26,51.16,51.24,39820.0,47.2858,47.3228,47.2304,47.3043,39820.0
2020-09-16 10:20:00,51.24,51.3,51.2,51.26,45362.0,47.3043,47.3597,47.2674,47.3228,45362.0
2020-09-16 10:30:00,51.26,51.28,51.12,51.12,65253.0,47.3228,47.3412,47.1935,47.1935,65253.0
2020-09-16 10:40:00,51.11,51.15,50.89,50.9,39647.0,47.1843,47.2212,46.9812,46.9904,39647.0
2020-09-16 10:50:00,50.9,51.01,50.86,50.98,26337.0,46.9904,47.092,46.9535,47.0643,26337.0
2020-09-16 11:00:00,50.97,51.13,50.96,51.11,25534.0,47.055,47.2028,47.0458,47.1843,25534.0
2020-09-16 11:10:00,51.11,51.36,51.11,51.36,72326.0,47.1843,47.4151,47.1843,47.4151,72326.0
2020-09-16 11:20:00,51.37,51.37,51.29,51.3,57658.0,47.4243,47.4243,47.3505,47.3597,57658.0
2020-09-16 11:30:00,51.29,51.32,51.23,51.26,31716.0,47.3505,47.3782,47.2951,47.3228,31716.0
2020-09-16 11:40:00,51.26,51.3,51.24,51.25,77490.0,47.3228,47.3597,47.3043,47.3135,77490.0
2020-09-16 11:50:00,51.24,51.3,51.22,51.23,11282.0,47.3043,47.3597,47.2858,47.2951,11282.0
2020-09-16 12:00:00,51.22,51.3,51.22,51.27,38388.0,47.2858,47.3597,47.2858,47.332,38388.0
2020-09-16 12:10:00,51.28,51.32,51.24,51.32,11905.0,47.3412,47.3782,47.3043,47.3782,11905.0
2020-09-16 12:20:00,51.31,51.31,51.24,51.3,6144.0,47.3689,47.3689,47.3043,47.3597,6144.0
2020-09-16 12:30:00,51.3,51.47,51.28,51.47,107221.0,47.3597,47.5166,47.3412,47.5166,107221.0
2020-09-16 12:40:00,51.46,51.51,51.45,51.45,38220.0,47.5074,47.5536,47.4982,47.4982,38220.0
2020-09-16 12:50:00,51.45,51.6,51.45,51.58,102517.0,47.4982,47.6367,47.4982,47.6182,102517.0
2020-09-16 13:00:00,51.57,51.59,51.5,51.52,32431.0,47.609,47.6274,47.5443,47.5628,32431.0
2020-09-16 13:10:00,51.51,51.51,51.45,51.47,27554.0,47.5536,47.5536,47.4982,47.5166,27554.0
2020-09-16 13:20:00,51.47,51.47,51.4,51.4,17556.0,47.5166,47.5166,47.452,47.452,17556.0
2020-09-16 13:30:00,51.4,51.4,51.32,51.33,115547.0,47.452,47.452,47.3782,47.3874,115547.0
2020-09-16 13:40:00,51.32,51.38,51.3,51.36,138570.0,47.3782,47.4336,47.3597,47.4151,138570.0
2020-09-16 13:50:00,51.35,51.39,51.33,51.39,200839.0,47.4059,47.4428,47.3874,47.4428,200839.0
2020-09-16 14:00:00,51.42,51.5,51.37,51.4,15117.0,47.4705,47.5443,47.4243,47.452,15117.0
2020-09-16 14:10:00,51.43,51.68,51.41,51.59,69205.0,47.4797,47.7105,47.4612,47.6274,69205.0
2020-09-16 14:20:00,51.58,51.61,51.52,51.54,37578.0,47.6182,47.6459,47.5628,47.5813,37578.0
2020-09-16 14:30:00,51.54,51.72,51.48,51.71,34147.0,47.5813,47.7474,47.5259,47.7382,34147.0
2020-09-16 14:40:00,51.7,51.71,51.55,51.63,28505.0,47.729,47.7382,47.5905,47.6643,28505.0
2020-09-16 14:50:00,51.63,51.63,51.45,51.5,42154.0,47.6643,47.6643,47.4982,47.5443,42154.0
2020-09-16 15:00:00,51.49,51.58,51.36,51.36,45475.0,47.5351,47.6182,47.4151,47.4151,45475.0
2020-09-16 15:10:00,51.35,51.39,51.18,51.39,205900.0,47.4059,47.4428,47.2489,47.4428,205900.0
2020-09-16 15:20:00,51.38,51.38,51.17,51.19,73295.0,47.4336,47.4336,47.2397,47.2581,73295.0
2020-09-16 15:30:00,51.18,51.23,51.01,51.04,121400.0,47.2489,47.2951,47.092,47.1197,121400.0
2020-09-16 15:40:00,51.02,51.23,50.98,51.13,153235.0,47.1012,47.2951,47.0643,47.2028,153235.0
2020-09-16 15:50:00,51.14,51.17,50.98,51.01,282698.0,47.212,47.2397,47.0643,47.092,282698.0
2020-09-17 09:30:00,50.19,50.48,50.01,50.37,101254.0,46.335,46.6027,46.1688,46.5011,101254.0
2020-09-17 09:40:00,50.35,50.4,50.2,50.23,107288.0,46.4827,46.5288,46.3442,46.3719,107288.0
2020-09-17 09:50:00,50.24,50.55,50.23,50.5,103308.0,46.3811,46.6673,46.3719,46.6211,103308.0
2020-09-17 10:00:00,50.49,50.71,50.49,50.59,47081.0,46.6119,46.815,46.6119,46.7042,47081.0
2020-09-17 10:10:00,50.55,50.69,50.51,50.56,51887.0,46.6673,46.7965,46.6304,46.6765,51887.0
2020-09-17 10:20:00,50.57,50.68,50.39,50.57,56809.0,46.6858,46.7873,46.5196,46.6858,56809.0
2020-09-17 10:30:00,50.58,50.63,50.45,50.58,57447.0,46.695,46.7412,46.575,46.695,57447.0
2020-09-17 10:40:00,50.57,50.69,50.51,50.61,51099.0,46.6858,46.7965,46.6304,46.7227,51099.0
2020-09-17 10:50:00,50.62,50.7,50.54,50.54,45344.0,46.7319,46.8058,46.6581,46.6581,45344.0
2020-09-17 11:00:00,50.56,50.81,50.56,50.77,52214.0,46.6765,46.9073,46.6765,46.8704,52214.0
2020-09-17 11:10:00,50.75,50.87,50.74,50.8,35219.0,46.8519,46.9627,46.8427,46.8981,35219.0
2020-09-17 11:20:00,50.8,50.81,50.68,50.69,43004.0,46.8981,46.9073,46.7873,46.7965,43004.0
2020-09-17 11:30:00,50.7,50.75,50.63,50.65,57485.0,46.8058,46.8519,46.7412,46.7596,57485.0
2020-09-17 11:40:00,50.68,50.7,50.51,50.51,35492.0,46.7873,46.8058,46.6304,46.6304,35492.0
2020-09-17 11:50:00,50.51,50.56,50.45,50.45,53043.0,46.6304,46.6765,46.575,46.575,53043.0
2020-09-17 12:00:00,50.45,50.54,50.42,50.44,72423.0,46.575,46.6581,46.5473,46.5658,72423.0
2020-09-17 12:10:00,50.46,50.46,50.26,50.33,55621.0,46.5842,46.5842,46.3996,46.4642,55621.0
2020-09-17 12:20:00,50.33,50.44,50.29,50.43,114709.0,46.4642,46.5658,46.4273,46.5565,114709.0
2020-09-17 12:30:00,50.43,50.62,50.37,50.6,312902.0,46.5565,46.7319,46.5011,46.7135,312902.0
2020-09-17 12:40:00,50.59,50.61,50.43,50.47,125317.0,46.7042,46.7227,46.5565,46.5934,125317.0
2020-09-17 12:50:00,50.47,50.66,50.43,50.66,98928.0,46.5934,46.7689,46.5565,46.7689,98928.0
2020-09-17 13:00:00,50.66,50.69,50.56,50.61,47748.0,46.7689,46.7965,46.6765,46.7227,47748.0
2020-09-17 13:10:00,50.6,50.62,50.44,50.45,36215.0,46.7135,46.7319,46.5658,46.575,36215.0
2020-09-17 13:20:00,50.45,50.53,50.43,50.48,40589.0,46.575,46.6488,46.5565,46.6027,40589.0
2020-09-17 13:30:00,50.48,50.58,50.46,50.55,48330.0,46.6027,46.695,46.5842,46.6673,48330.0
2020-09-17 13:40:00,50.55,50.65,50.52,50.64,54204.0,46.6673,46.7596,46.6396,46.7504,54204.0
2020-09-17 13:50:00,50.63,50.66,50.57,50.58,40549.0,46.7412,46.7689,46.6858,46.695,40549.0
2020-09-17 14:00:00,50.59,50.72,50.59,50.66,51320.0,46.7042,46.8242,46.7042,46.7689,51320.0
2020-09-17 14:10:00,50.66,50.7,50.63,50.63,32038.0,46.7689,46.8058,46.7412,46.7412,32038.0
2020-09-17 14:20:00,50.63,50.65,50.51,50.51,36023.0,46.7412,46.7596,46.6304,46.6304,36023.0
2020-09-17 14:30:00,50.5,50.5,50.39,50.39,114903.0,46.6211,46.6211,46.5196,46.5196,114903.0
2020-09-17 14:40:00,50.39,50.48,50.35,50.45,37185.0,46.5196,46.6027,46.4827,46.575,37185.0
2020-09-17 14:50:00,50.44,50.49,50.38,50.39,31610.0,46.5658,46.6119,46.5104,46.5196,31610.0
2020-09-17 15:00:00,50.39,50.43,50.23,50.32,40446.0,46.5196,46.5565,46.3719,46.455,40446.0
2020-09-17 15:10:00,50.32,50.48,50.32,50.4,66568.0,46.455,46.6027,46.455,46.5288,66568.0
2020-09-17 15:20:00,50.41,50.5,50.27,50.3,217256.0,46.5381,46.6211,46.4088,46.4365,217256.0
2020-09-17 15:30:00,50.29,50.57,50.28,50.57,99679.0,46.4273,46.6858,46.418,46.6858,99679.0
2020-09-17 15:40:00,50.58,50.61,50.43,50.55,204201.0,46.695,46.7227,46.5565,46.6673,204201.0
2020-09-17 15:50:00,50.55,50.63,50.5,50.56,394968.0,46.6673,46.7412,46.6211,46.6765,394968.0
2020-09-18 09:30:00,50.77,50.86,50.54,50.68,58658.0,46.8704,46.9535,46.6581,46.7873,58658.0
2020-09-18 09:40:00,50.66,50.75,50.47,50.5,95485.0,46.7689,46.8519,46.5934,46.6211,95485.0
2020-09-18 09:50:00,50.52,50.61,50.4,50.61,69688.0,46.6396,46.7227,46.5288,46.7227,69688.0
2020-09-18 10:00:00,50.61,50.96,50.61,50.93,62233.0,46.7227,47.0458,46.7227,47.0181,62233.0
2020-09-18 10:10:00,50.9,51.0,50.83,50.87,102257.0,46.9904,47.0827,46.9258,46.9627,102257.0
2020-09-18 10:20:00,50.89,50.99,50.8,50.87,99284.0,46.9812,47.0735,46.8981,46.9627,99284.0
2020-09-18 10:30:00,50.89,50.89,50.66,50.69,64428.0,46.9812,46.9812,46.7689,46.7965,64428.0
2020-09-18 10:40:00,50.7,50.8,50.64,50.68,43012.0,46.8058,46.8981,46.7504,46.7873,43012.0
2020-09-18 10:50:00,50.7,50.71,50.43,50.5,278138.0,46.8058,46.815,46.5565,46.6211,278138.0
2020-09-18 11:00:00,50.52,50.65,50.49,50.65,77922.0,46.6396,46.7596,46.6119,46.7596,77922.0
2020-09-18 11:10:00,50.65,50.66,50.54,50.57,59569.0,46.7596,46.7689,46.6581,46.6858,59569.0
2020-09-18 11:20:00,50.57,50.68,50.57,50.63,26144.0,46.6858,46.7873,46.6858,46.7412,26144.0
2020-09-18 11:30:00,50.64,50.65,50.48,50.55,34846.0,46.7504,46.7596,46.6027,46.6673,34846.0
2020-09-18 11:40:00,50.54,50.59,50.41,50.59,50528.0,46.6581,46.7042,46.5381,46.7042,50528.0
2020-09-18 11:50:00,50.59,50.63,50.53,50.58,51310.0,46.7042,46.7412,46.6488,46.695,51310.0
2020-09-18 12:00:00,50.58,50.61,50.53,50.56,69951.0,46.695,46.7227,46.6488,46.6765,69951.0
2020-09-18 12:10:00,50.55,50.58,50.39,50.41,95660.0,46.6673,46.695,46.5196,46.5381,95660.0
2020-09-18 12:20:00,50.41,50.43,50.35,50.41,122074.0,46.5381,46.5565,46.4827,46.5381,122074.0
2020-09-18 12:30:00,50.4,50.41,50.2,50.22,222748.0,46.5288,46.5381,46.3442,46.3626,222748.0
2020-09-18 12:40:00,50.21,50.23,50.11,50.14,115693.0,46.3534,46.3719,46.2611,46.2888,115693.0
2020-09-18 12:50:00,50.13,50.2,50.07,50.2,113031.0,46.2796,46.3442,46.2242,46.3442,113031.0
2020-09-18 13:00:00,50.19,50.28,50.16,50.17,38737.0,46.335,46.418,46.3073,46.3165,38737.0
2020-09-18 13:10:00,50.16,50.23,50.11,50.11,44587.0,46.3073,46.3719,46.2611,46.2611,44587.0
2020-09-18 13:20:00,50.12,50.13,49.85,49.85,132201.0,46.2703,46.2796,46.0211,46.0211,132201.0
2020-09-18 13:30:00,49.85,49.96,49.74,49.92,180255.0,46.0211,46.1226,45.9195,46.0857,180255.0
2020-09-18 13:40:00,49.92,50.04,49.9,50.01,54887.0,46.0857,46.1965,46.0672,46.1688,54887.0
2020-09-18 13:50:00,50.01,50.13,49.99,50.11,29686.0,46.1688,46.2796,46.1503,46.2611,29686.0
2020-09-18 14:00:00,50.11,50.15,50.01,50.14,49659.0,46.2611,46.298,46.1688,46.2888,49659.0
2020-09-18 14:10:00,50.14,50.19,50.04,50.06,45899.0,46.2888,46.335,46.1965,46.2149,45899.0
2020-09-18 14:20:00,50.07,50.23,50.05,50.16,36788.0,46.2242,46.3719,46.2057,46.3073,36788.0
2020-09-18 14:30:00,50.16,50.22,50.14,50.17,34848.0,46.3073,46.3626,46.2888,46.3165,34848.0
2020-09-18 14:40:00,50.18,50.22,50.11,50.18,42466.0,46.3257,46.3626,46.2611,46.3257,42466.0
2020-09-18 14:50:00,50.19,50.29,50.11,50.29,24611.0,46.335,46.4273,46.2611,46.4273,24611.0
2020-09-18 15:00:00,50.3,50.35,50.27,50.35,32959.0,46.4365,46.4827,46.4088,46.4827,32959.0
2020-09-18 15:10:00,50.36,50.4,50.28,50.33,46734.0,46.4919,46.5288,46.418,46.4642,46734.0
2020-09-18 15:20:00,50.32,50.38,50.25,50.38,79999.0,46.455,46.5104,46.3903,46.5104,79999.0
2020-09-18 15:30:00,50.38,50.45,50.33,50.42,316565.0,46.5104,46.575,46.4642,46.5473,316565.0
2020-09-18 15:40:00,50.41,50.48,50.4,50.45,309771.0,46.5381,46.6027,46.5288,46.575,309771.0
2020-09-18 15:50:00,50.44,50.45,50.32,50.41,1481652.0,46.5658,46.575,46.455,46.5381,1481652.0
2020-09-21 09:30:00,49.31,49.52,48.97,49.01,249083.0,45.643,45.8374,45.3283,45.3653,249083.0
2020-09-21 09:40:00,49.01,49.24,48.84,49.22,170056.0,45.3653,45.5782,45.2079,45.5597,170056.0
2020-09-21 09:50:00,49.21,49.27,49.08,49.2,215400.0,45.5504,45.606,45.4301,45.5412,215400.0
2020-09-21 10:00:00,49.19,49.23,48.88,49.09,408025.0,45.5319,45.5689,45.245,45.4394,408025.0
2020-09-21 10:10:00,49.08,49.2,48.99,49.03,107121.0,45.4301,45.5412,45.3468,45.3838,107121.0
2020-09-21 10:20:00,49.04,49.07,48.74,48.82,403491.0,45.3931,45.4208,45.1154,45.1894,403491.0
2020-09-21 10:30:00,48.81,48.85,48.48,48.48,189333.0,45.1802,45.2172,44.8747,44.8747,189333.0
2020-09-21 10:40:00,48.48,48.65,48.43,48.65,184078.0,44.8747,45.0321,44.8284,45.0321,184078.0
2020-09-21 10:50:00,48.65,48.75,48.53,48.67,125874.0,45.0321,45.1246,44.921,45.0506,125874.0
2020-09-21 11:00:00,48.66,48.89,48.65,48.88,98974.0,45.0413,45.2542,45.0321,45.245,98974.0
2020-09-21 11:10:00,48.87,48.88,48.55,48.61,91965.0,45.2357,45.245,44.9395,44.9951,91965.0
2020-09-21 11:20:00,48.61,48.75,48.59,48.73,110783.0,44.9951,45.1246,44.9765,45.1061,110783.0
2020-09-21 11:30:00,48.73,48.82,48.62,48.74,119474.0,45.1061,45.1894,45.0043,45.1154,119474.0
2020-09-21 11:40:00,48.75,48.86,48.7,48.84,146032.0,45.1246,45.2265,45.0784,45.2079,146032.0
2020-09-21 11:50:00,48.82,48.94,48.78,48.89,107976.0,45.1894,45.3005,45.1524,45.2542,107976.0
2020-09-21 12:00:00,48.9,49.08,48.88,49.05,81541.0,45.2635,45.4301,45.245,45.4023,81541.0
2020-09-21 12:10:00,49.04,49.04,48.83,48.92,80924.0,45.3931,45.3931,45.1987,45.282,80924.0
2020-09-21 12:20:00,48.93,48.95,48.74,48.77,203164.0,45.2913,45.3098,45.1154,45.1432,203164.0
2020-09-21 12:30:00,48.77,48.88,48.72,48.86,107308.0,45.1432,45.245,45.0969,45.2265,107308.0
2020-09-21 12:40:00,48.87,48.94,48.73,48.77,45363.0,45.2357,45.3005,45.1061,45.1432,45363.0
2020-09-21 12:50:00,48.77,48.79,48.67,48.73,65457.0,45.1432,45.1617,45.0506,45.1061,65457.0
2020-09-21 13:00:00,48.73,48.77,48.65,48.76,48873.0,45.1061,45.1432,45.0321,45.1339,48873.0
2020-09-21 13:10:00,48.75,48.86,48.73,48.81,50284.0,45.1246,45.2265,45.1061,45.1802,50284.0
2020-09-21 13:20:00,48.81,48.92,48.81,48.91,60534.0,45.1802,45.282,45.1802,45.2727,60534.0
2020-09-21 13:30:00,48.91,49.0,48.86,48.89,62662.0,45.2727,45.3561,45.2265,45.2542,62662.0
2020-09-21 13:40:00,48.89,48.89,48.78,48.82,52488.0,45.2542,45.2542,45.1524,45.1894,52488.0
2020-09-21 13:50:00,48.82,48.85,48.72,48.76,53242.0,45.1894,45.2172,45.0969,45.1339,53242.0
2020-09-21 14:00:00,48.75,48.84,48.7,48.73,67875.0,45.1246,45.2079,45.0784,45.1061,67875.0
2020-09-21 14:10:00,48.73,48.77,48.67,48.72,153806.0,45.1061,45.1432,45.0506,45.0969,153806.0
2020-09-21 14:20:00,48.72,48.83,48.72,48.78,55353.0,45.0969,45.1987,45.0969,45.1524,55353.0
2020-09-21 14:30:00,48.77,48.77,48.69,48.74,60085.0,45.1432,45.1432,45.0691,45.1154,60085.0
2020-09-21 14:40:00,48.74,48.74,48.62,48.63,112776.0,45.1154,45.1154,45.0043,45.0136,112776.0
2020-09-21 14:50:00,48.64,48.82,48.63,48.78,86573.0,45.0228,45.1894,45.0136,45.1524,86573.0
2020-09-21 15:00:00,48.77,48.99,48.76,48.98,237809.0,45.1432,45.3468,45.1339,45.3375,237809.0
2020-09-21 15:10:00,48.99,49.05,48.96,49.01,96947.0,45.3468,45.4023,45.319,45.3653,96947.0
2020-09-21 15:20:00,49.01,49.14,49.0,49.05,88997.0,45.3653,45.4856,45.3561,45.4023,88997.0
2020-09-21 15:30:00,49.05,49.17,48.99,49.12,172133.0,45.4023,45.5134,45.3468,45.4671,172133.0
2020-09-21 15:40:00,49.12,49.21,49.07,49.17,129585.0,45.4671,45.5504,45.4208,45.5134,129585.0
2020-09-21 15:50:00,49.16,49.29,49.16,49.29,632658.0,45.5042,45.6245,45.5042,45.6245,632658.0
2020-09-22 09:30:00,49.91,50.27,49.78,50.02,129310.0,46.1984,46.5316,46.078,46.3002,129310.0
2020-09-22 09:40:00,50.02,50.1,49.8,49.82,148555.0,46.3002,46.3742,46.0966,46.1151,148555.0
2020-09-22 09:50:00,49.78,49.93,49.75,49.85,68412.0,46.078,46.2169,46.0503,46.1428,68412.0
2020-09-22 10:00:00,49.86,49.93,49.76,49.89,86935.0,46.1521,46.2169,46.0595,46.1799,86935.0
2020-09-22 10:10:00,49.89,50.06,49.87,50.05,42939.0,46.1799,46.3372,46.1614,46.328,42939.0
2020-09-22 10:20:00,50.05,50.22,50.02,50.14,44491.0,46.328,46.4853,46.3002,46.4113,44491.0
2020-09-22 10:30:00,50.15,50.19,50.03,50.09,102605.0,46.4205,46.4576,46.3095,46.365,102605.0
2020-09-22 10:40:00,50.11,50.12,49.83,49.85,26080.0,46.3835,46.3928,46.1243,46.1428,26080.0
2020-09-22 10:50:00,49.83,50.02,49.76,49.76,62872.0,46.1243,46.3002,46.0595,46.0595,62872.0
2020-09-22 11:00:00,49.69,49.77,49.58,49.73,35656.0,45.9947,46.0688,45.8929,46.0318,35656.0
2020-09-22 11:10:00,49.74,49.86,49.68,49.84,194297.0,46.041,46.1521,45.9855,46.1336,194297.0
2020-09-22 11:20:00,49.84,49.86,49.77,49.82,87123.0,46.1336,46.1521,46.0688,46.1151,87123.0
2020-09-22 11:30:00,49.84,49.87,49.71,49.81,21724.0,46.1336,46.1614,46.0133,46.1058,21724.0
2020-09-22 11:40:00,49.82,49.94,49.82,49.91,34686.0,46.1151,46.2261,46.1151,46.1984,34686.0
2020-09-22 11:50:00,49.91,50.07,49.9,50.05,146560.0,46.1984,46.3465,46.1891,46.328,146560.0
2020-09-22 12:00:00,50.04,50.15,50.04,50.12,77159.0,46.3187,46.4205,46.3187,46.3928,77159.0
2020-09-22 12:10:00,50.12,50.16,50.1,50.1,82693.0,46.3928,46.4298,46.3742,46.3742,82693.0
2020-09-22 12:20:00,50.11,50.23,50.07,50.21,55629.0,46.3835,46.4946,46.3465,46.4761,55629.0
2020-09-22 12:30:00,50.23,50.28,50.2,50.25,38166.0,46.4946,46.5409,46.4668,46.5131,38166.0
2020-09-22 12:40:00,50.25,50.28,50.17,50.2,80128.0,46.5131,46.5409,46.439,46.4668,80128.0
2020-09-22 12:50:00,50.2,50.25,50.16,50.21,74701.0,46.4668,46.5131,46.4298,46.4761,74701.0
2020-09-22 13:00:00,50.22,50.33,50.19,50.33,151016.0,46.4853,46.5871,46.4576,46.5871,151016.0
2020-09-22 13:10:00,50.34,50.4,50.32,50.35,67366.0,46.5964,46.6519,46.5779,46.6057,67366.0
2020-09-22 13:20:00,50.36,50.38,50.3,50.34,129711.0,46.6149,46.6334,46.5594,46.5964,129711.0
2020-09-22 13:30:00,50.34,50.35,50.27,50.33,124062.0,46.5964,46.6057,46.5316,46.5871,124062.0
2020-09-22 13:40:00,50.33,50.41,50.33,50.41,70880.0,46.5871,46.6612,46.5871,46.6612,70880.0
2020-09-22 13:50:00,50.4,50.47,50.4,50.45,30362.0,46.6519,46.7167,46.6519,46.6982,30362.0
2020-09-22 14:00:00,50.46,50.54,50.46,50.49,37546.0,46.7075,46.7815,46.7075,46.7352,37546.0
2020-09-22 14:10:00,50.48,50.5,50.44,50.45,61855.0,46.726,46.7445,46.689,46.6982,61855.0
2020-09-22 14:20:00,50.42,50.42,50.32,50.4,52142.0,46.6705,46.6705,46.5779,46.6519,52142.0
2020-09-22 14:30:00,50.41,50.48,50.37,50.45,51885.0,46.6612,46.726,46.6242,46.6982,51885.0
2020-09-22 14:40:00,50.44,50.5,50.39,50.43,49407.0,46.689,46.7445,46.6427,46.6797,49407.0
2020-09-22 14:50:00,50.44,50.5,50.4,50.46,21203.0,46.689,46.7445,46.6519,46.7075,21203.0
2020-09-22 15:00:00,50.47,50.5,50.42,50.5,73161.0,46.7167,46.7445,46.6705,46.7445,73161.0
2020-09-22 15:10:00,50.5,50.51,50.38,50.47,69156.0,46.7445,46.7538,46.6334,46.7167,69156.0
2020-09-22 15:20:00,50.48,50.58,50.44,50.57,133952.0,46.726,46.8186,46.689,46.8093,133952.0
2020-09-22 15:30:00,50.57,50.58,50.48,50.53,208806.0,46.8093,46.8186,46.726,46.7723,208806.0
2020-09-22 15:40:00,50.53,50.67,50.52,50.63,123955.0,46.7723,46.9019,46.763,46.8648,123955.0
2020-09-22 15:50:00,50.63,50.64,50.53,50.6,490253.0,46.8648,46.8741,46.7723,46.8371,490253.0
2020-09-23 09:30:00,50.67,51.06,50.66,51.05,96732.0,46.9019,47.2629,46.8926,47.2536,96732.0
2020-09-23 09:40:00,51.05,51.19,51.02,51.05,124979.0,47.2536,47.3832,47.2258,47.2536,124979.0
2020-09-23 09:50:00,51.04,51.07,50.69,50.71,105222.0,47.2443,47.2721,46.9204,46.9389,105222.0
2020-09-23 10:00:00,50.69,50.77,50.53,50.53,212681.0,46.9204,46.9944,46.7723,46.7723,212681.0
2020-09-23 10:10:00,50.53,50.57,50.3,50.34,53970.0,46.7723,46.8093,46.5594,46.5964,53970.0
2020-09-23 10:20:00,50.33,50.48,50.3,50.36,136898.0,46.5871,46.726,46.5594,46.6149,136898.0
2020-09-23 10:30:00,50.36,50.4,50.16,50.25,353410.0,46.6149,46.6519,46.4298,46.5131,353410.0
2020-09-23 10:40:00,50.26,50.47,50.26,50.47,51603.0,46.5223,46.7167,46.5223,46.7167,51603.0
2020-09-23 10:50:00,50.48,50.58,50.35,50.36,84366.0,46.726,46.8186,46.6057,46.6149,84366.0
2020-09-23 11:00:00,50.36,50.44,50.33,50.41,24928.0,46.6149,46.689,46.5871,46.6612,24928.0
2020-09-23 11:10:00,50.41,50.45,50.33,50.4,33933.0,46.6612,46.6982,46.5871,46.6519,33933.0
2020-09-23 11:20:00,50.4,50.42,50.33,50.39,60389.0,46.6519,46.6705,46.5871,46.6427,60389.0
2020-09-23 11:30:00,50.39,50.47,50.3,50.47,36605.0,46.6427,46.7167,46.5594,46.7167,36605.0
2020-09-23 11:40:00,50.48,50.49,50.32,50.33,58861.0,46.726,46.7352,46.5779,46.5871,58861.0
2020-09-23 11:50:00,50.32,50.32,50.16,50.22,150204.0,46.5779,46.5779,46.4298,46.4853,150204.0
2020-09-23 12:00:00,50.21,50.29,50.16,50.27,49488.0,46.4761,46.5501,46.4298,46.5316,49488.0
2020-09-23 12:10:00,50.28,50.33,50.23,50.27,30719.0,46.5409,46.5871,46.4946,46.5316,30719.0
2020-09-23 12:20:00,50.27,50.3,50.13,50.22,145423.0,46.5316,46.5594,46.402,46.4853,145423.0
2020-09-23 12:30:00,50.22,50.28,50.18,50.27,29512.0,46.4853,46.5409,46.4483,46.5316,29512.0
2020-09-23 12:40:00,50.28,50.3,50.22,50.25,27427.0,46.5409,46.5594,46.4853,46.5131,27427.0
2020-09-23 12:50:00,50.23,50.31,50.18,50.31,42345.0,46.4946,46.5686,46.4483,46.5686,42345.0
2020-09-23 13:00:00,50.33,50.33,50.24,50.32,27752.0,46.5871,46.5871,46.5038,46.5779,27752.0
2020-09-23 13:10:00,50.32,50.44,50.32,50.43,33963.0,46.5779,46.689,46.5779,46.6797,33963.0
2020-09-23 13:20:00,50.42,50.5,50.38,50.4,25046.0,46.6705,46.7445,46.6334,46.6519,25046.0
2020-09-23 13:30:00,50.4,50.43,50.36,50.36,33354.0,46.6519,46.6797,46.6149,46.6149,33354.0
2020-09-23 13:40:00,50.35,50.36,50.24,50.25,26863.0,46.6057,46.6149,46.5038,46.5131,26863.0
2020-09-23 13:50:00,50.25,50.26,50.16,50.17,24813.0,46.5131,46.5223,46.4298,46.439,24813.0
2020-09-23 14:00:00,50.16,50.16,49.98,50.01,33600.0,46.4298,46.4298,46.2632,46.2909,33600.0
2020-09-23 14:10:00,50.0,50.03,49.73,49.74,102579.0,46.2817,46.3095,46.0318,46.041,102579.0
2020-09-23 14:20:00,49.74,49.8,49.65,49.7,118198.0,46.041,46.0966,45.9577,46.004,118198.0
2020-09-23 14:30:00,49.69,49.77,49.6,49.76,51764.0,45.9947,46.0688,45.9114,46.0595,51764.0
2020-09-23 14:40:00,49.73,49.73,49.54,49.58,79743.0,46.0318,46.0318,45.8559,45.8929,79743.0
2020-09-23 14:50:00,49.58,49.68,49.46,49.5,61619.0,45.8929,45.9855,45.7818,45.8189,61619.0
2020-09-23 15:00:00,49.51,49.57,49.22,49.35,229165.0,45.8281,45.8837,45.5597,45.68,229165.0
2020-09-23 15:10:00,49.33,49.55,49.33,49.53,44921.0,45.6615,45.8651,45.6615,45.8466,44921.0
2020-09-23 15:20:00,49.53,49.58,49.39,49.57,77985.0,45.8466,45.8929,45.717,45.8837,77985.0
2020-09-23 15:30:00,49.55,49.58,49.46,49.53,129410.0,45.8651,45.8929,45.7818,45.8466,129410.0
2020-09-23 15:40:00,49.53,49.62,49.41,49.45,156691.0,45.8466,45.9299,45.7356,45.7726,156691.0
2020-09-23 15:50:00,49.44,49.44,49.23,49.27,253684.0,45.7633,45.7633,45.5689,45.606,253684.0
2020-09-24 09:30:00,49.02,49.05,48.03,48.08,96810.0,45.3746,45.4023,44.4582,44.5045,96810.0
2020-09-24 09:40:00,48.09,48.65,48.02,48.63,180705.0,44.5137,45.0321,44.4489,45.0136,180705.0
2020-09-24 09:50:00,48.64,48.81,48.41,48.52,360448.0,45.0228,45.1802,44.8099,44.9117,360448.0
2020-09-24 10:00:00,48.52,48.89,48.52,48.85,87427.0,44.9117,45.2542,44.9117,45.2172,87427.0
2020-09-24 10:10:00,48.85,48.92,48.64,48.78,76042.0,45.2172,45.282,45.0228,45.1524,76042.0
2020-09-24 10:20:00,48.78,48.78,48.36,48.38,220407.0,45.1524,45.1524,44.7636,44.7822,220407.0
2020-09-24 10:30:00,48.37,48.38,48.03,48.05,195164.0,44.7729,44.7822,44.4582,44.4767,195164.0
2020-09-24 10:40:00,48.08,48.39,48.05,48.22,412912.0,44.5045,44.7914,44.4767,44.6341,412912.0
2020-09-24 10:50:00,48.2,48.4,48.15,48.38,109736.0,44.6155,44.8007,44.5693,44.7822,109736.0
2020-09-24 11:00:00,48.38,48.42,48.1,48.15,155526.0,44.7822,44.8192,44.523,44.5693,155526.0
2020-09-24 11:10:00,48.15,48.3,48.13,48.2,59491.0,44.5693,44.7081,44.5507,44.6155,59491.0
2020-09-24 11:20:00,48.21,48.51,48.2,48.44,179782.0,44.6248,44.9025,44.6155,44.8377,179782.0
2020-09-24 11:30:00,48.43,48.69,48.42,48.69,86974.0,44.8284,45.0691,44.8192,45.0691,86974.0
2020-09-24 11:40:00,48.69,48.85,48.51,48.59,124083.0,45.0691,45.2172,44.9025,44.9765,124083.0
2020-09-24 11:50:00,48.6,48.88,48.6,48.88,114657.0,44.9858,45.245,44.9858,45.245,114657.0
2020-09-24 12:00:00,48.88,49.02,48.88,49.0,126344.0,45.245,45.3746,45.245,45.3561,126344.0
2020-09-24 12:10:00,48.99,49.04,48.87,48.94,40622.0,45.3468,45.3931,45.2357,45.3005,40622.0
2020-09-24 12:20:00,48.95,49.01,48.84,48.87,204095.0,45.3098,45.3653,45.2079,45.2357,204095.0
2020-09-24 12:30:00,48.87,48.88,48.63,48.63,101574.0,45.2357,45.245,45.0136,45.0136,101574.0
2020-09-24 12:40:00,48.62,48.8,48.61,48.8,34200.0,45.0043,45.1709,44.9951,45.1709,34200.0
2020-09-24 12:50:00,48.81,48.97,48.71,48.95,233637.0,45.1802,45.3283,45.0876,45.3098,233637.0
2020-09-24 13:00:00,48.95,49.05,48.93,49.05,161381.0,45.3098,45.4023,45.2913,45.4023,161381.0
2020-09-24 13:10:00,49.05,49.26,49.05,49.13,94450.0,45.4023,45.5967,45.4023,45.4764,94450.0
2020-09-24 13:20:00,49.15,49.31,49.13,49.3,51074.0,45.4949,45.643,45.4764,45.6337,51074.0
2020-09-24 13:30:00,49.3,49.36,49.25,49.29,236792.0,45.6337,45.6893,45.5875,45.6245,236792.0
2020-09-24 13:40:00,49.28,49.36,49.23,49.25,176348.0,45.6152,45.6893,45.5689,45.5875,176348.0
2020-09-24 13:50:00,49.25,49.28,49.06,49.07,56915.0,45.5875,45.6152,45.4116,45.4208,56915.0
2020-09-24 14:00:00,49.08,49.16,49.03,49.09,116707.0,45.4301,45.5042,45.3838,45.4394,116707.0
2020-09-24 14:10:00,49.09,49.16,48.91,48.92,60816.0,45.4394,45.5042,45.2727,45.282,60816.0
2020-09-24 14:20:00,48.91,48.96,48.85,48.92,36723.0,45.2727,45.319,45.2172,45.282,36723.0
2020-09-24 14:30:00,48.93,49.01,48.9,49.0,48448.0,45.2913,45.3653,45.2635,45.3561,48448.0
2020-09-24 14:40:00,49.01,49.11,48.86,48.86,42820.0,45.3653,45.4579,45.2265,45.2265,42820.0
2020-09-24 14:50:00,48.86,48.91,48.64,48.66,65874.0,45.2265,45.2727,45.0228,45.0413,65874.0
2020-09-24 15:00:00,48.66,48.74,48.62,48.73,93065.0,45.0413,45.1154,45.0043,45.1061,93065.0
2020-09-24 15:10:00,48.72,48.79,48.62,48.63,67174.0,45.0969,45.1617,45.0043,45.0136,67174.0
2020-09-24 15:20:00,48.63,48.64,48.43,48.54,287293.0,45.0136,45.0228,44.8284,44.9303,287293.0
2020-09-24 15:30:00,48.53,48.58,48.36,48.57,306893.0,44.921,44.9673,44.7636,44.958,306893.0
2020-09-24 15:40:00,48.57,48.64,48.4,48.4,465272.0,44.958,45.0228,44.8007,44.8007,465272.0
2020-09-24 15:50:00,48.4,48.55,48.39,48.53,1439209.0,44.8007,44.9395,44.7914,44.921,1439209.0
2020-09-25 09:30:00,48.37,48.69,48.33,48.48,46096.0,44.7729,45.0691,44.7359,44.8747,46096.0
2020-09-25 09:40:00,48.46,48.57,48.29,48.45,172165.0,44.8562,44.958,44.6989,44.847,172165.0
2020-09-25 09:50:00,48.45,48.63,48.34,48.62,63195.0,44.847,45.0136,44.7451,45.0043,63195.0
2020-09-25 10:00:00,48.6,48.64,48.43,48.5,155384.0,44.9858,45.0228,44.8284,44.8932,155384.0
2020-09-25 10:10:00,48.51,48.62,48.28,48.61,96618.0,44.9025,45.0043,44.6896,44.9951,96618.0
2020-09-25 10:20:00,48.62,48.73,48.58,48.61,67527.0,45.0043,45.1061,44.9673,44.9951,67527.0
2020-09-25 10:30:00,48.61,48.62,48.43,48.62,54345.0,44.9951,45.0043,44.8284,45.0043,54345.0
2020-09-25 10:40:00,48.64,48.69,48.47,48.52,70585.0,45.0228,45.0691,44.8655,44.9117,70585.0
2020-09-25 10:50:00,48.53,48.6,48.43,48.45,71735.0,44.921,44.9858,44.8284,44.847,71735.0
2020-09-25 11:00:00,48.46,48.56,48.39,48.45,210401.0,44.8562,44.9488,44.7914,44.847,210401.0
2020-09-25 11:10:00,48.39,48.58,48.37,48.57,54177.0,44.7914,44.9673,44.7729,44.958,54177.0
2020-09-25 11:20:00,48.56,48.56,48.47,48.47,32620.0,44.9488,44.9488,44.8655,44.8655,32620.0
2020-09-25 11:30:00,48.48,48.57,48.45,48.48,26638.0,44.8747,44.958,44.847,44.8747,26638.0
2020-09-25 11:40:00,48.49,48.53,48.31,48.32,36781.0,44.884,44.921,44.7174,44.7266,36781.0
2020-09-25 11:50:00,48.33,48.4,48.33,48.35,20514.0,44.7359,44.8007,44.7359,44.7544,20514.0
2020-09-25 12:00:00,48.36,48.52,48.36,48.52,22145.0,44.7636,44.9117,44.7636,44.9117,22145.0
2020-09-25 12:10:00,48.52,48.53,48.39,48.4,18125.0,44.9117,44.921,44.7914,44.8007,18125.0
2020-09-25 12:20:00,48.41,48.51,48.37,48.51,73662.0,44.8099,44.9025,44.7729,44.9025,73662.0
2020-09-25 12:30:00,48.51,48.58,48.44,48.57,28340.0,44.9025,44.9673,44.8377,44.958,28340.0
2020-09-25 12:40:00,48.58,48.6,48.55,48.57,18603.0,44.9673,44.9858,44.9395,44.958,18603.0
2020-09-25 12:50:00,48.58,48.67,48.57,48.67,32831.0,44.9673,45.0506,44.958,45.0506,32831.0
2020-09-25 13:00:00,48.66,48.75,48.64,48.73,43938.0,45.0413,45.1246,45.0228,45.1061,43938.0
2020-09-25 13:10:00,48.74,48.79,48.72,48.76,33114.0,45.1154,45.1617,45.0969,45.1339,33114.0
2020-09-25 13:20:00,48.78,48.81,48.73,48.79,22303.0,45.1524,45.1802,45.1061,45.1617,22303.0
2020-09-25 13:30:00,48.79,48.8,48.69,48.69,38442.0,45.1617,45.1709,45.0691,45.0691,38442.0
2020-09-25 13:40:00,48.7,48.78,48.7,48.78,34954.0,45.0784,45.1524,45.0784,45.1524,34954.0
2020-09-25 13:50:00,48.78,48.8,48.75,48.78,28409.0,45.1524,45.1709,45.1246,45.1524,28409.0
2020-09-25 14:00:00,48.78,48.88,48.78,48.87,28576.0,45.1524,45.245,45.1524,45.2357,28576.0
2020-09-25 14:10:00,48.86,48.87,48.8,48.86,19061.0,45.2265,45.2357,45.1709,45.2265,19061.0
2020-09-25 14:20:00,48.84,48.86,48.81,48.82,16963.0,45.2079,45.2265,45.1802,45.1894,16963.0
2020-09-25 14:30:00,48.81,48.84,48.78,48.81,31670.0,45.1802,45.2079,45.1524,45.1802,31670.0
2020-09-25 14:40:00,48.81,48.85,48.76,48.83,29463.0,45.1802,45.2172,45.1339,45.1987,29463.0
2020-09-25 14:50:00,48.84,48.92,48.84,48.9,23346.0,45.2079,45.282,45.2079,45.2635,23346.0
2020-09-25 15:00:00,48.9,48.99,48.9,48.99,29184.0,45.2635,45.3468,45.2635,45.3468,29184.0
2020-09-25 15:10:00,48.98,49.05,48.93,49.05,38764.0,45.3375,45.4023,45.2913,45.4023,38764.0
2020-09-25 15:20:00,49.04,49.08,49.0,49.04,87996.0,45.3931,45.4301,45.3561,45.3931,87996.0
2020-09-25 15:30:00,49.04,49.05,48.85,48.87,67073.0,45.3931,45.4023,45.2172,45.2357,67073.0
2020-09-25 15:40:00,48.88,48.99,48.87,48.97,69025.0,45.245,45.3468,45.2357,45.3283,69025.0
2020-09-25 15:50:00,48.97,48.98,48.87,48.9,186105.0,45.3283,45.3375,45.2357,45.2635,186105.0
2020-09-28 09:30:00,49.55,49.84,49.48,49.72,70229.0,45.8651,46.1336,45.8004,46.0225,70229.0
2020-09-28 09:40:00,49.73,49.8,49.57,49.62,140766.0,46.0318,46.0966,45.8837,45.9299,140766.0
2020-09-28 09:50:00,49.61,49.7,49.53,49.66,113041.0,45.9207,46.004,45.8466,45.967,113041.0
2020-09-28 10:00:00,49.69,49.77,49.61,49.61,54232.0,45.9947,46.0688,45.9207,45.9207,54232.0
2020-09-28 10:10:00,49.62,49.76,49.59,49.76,38691.0,45.9299,46.0595,45.9022,46.0595,38691.0
2020-09-28 10:20:00,49.74,49.91,49.73,49.8,32010.0,46.041,46.1984,46.0318,46.0966,32010.0
2020-09-28 10:30:00,49.81,49.94,49.78,49.83,37837.0,46.1058,46.2261,46.078,46.1243,37837.0
2020-09-28 10:40:00,49.82,49.93,49.8,49.91,73957.0,46.1151,46.2169,46.0966,46.1984,73957.0
2020-09-28 10:50:00,49.88,49.9,49.77,49.9,46305.0,46.1706,46.1891,46.0688,46.1891,46305.0
2020-09-28 11:00:00,49.9,50.0,49.88,49.95,65651.0,46.1891,46.2817,46.1706,46.2354,65651.0
2020-09-28 11:10:00,49.95,49.97,49.9,49.94,31862.0,46.2354,46.2539,46.1891,46.2261,31862.0
2020-09-28 11:20:00,49.93,49.95,49.84,49.86,33754.0,46.2169,46.2354,46.1336,46.1521,33754.0
2020-09-28 11:30:00,49.87,49.96,49.84,49.96,25754.0,46.1614,46.2447,46.1336,46.2447,25754.0
2020-09-28 11:40:00,49.96,49.96,49.76,49.78,30839.0,46.2447,46.2447,46.0595,46.078,30839.0
2020-09-28 11:50:00,49.76,49.84,49.74,49.79,29105.0,46.0595,46.1336,46.041,46.0873,29105.0
2020-09-28 12:00:00,49.76,49.86,49.69,49.86,21495.0,46.0595,46.1521,45.9947,46.1521,21495.0
2020-09-28 12:10:00,49.85,49.87,49.71,49.72,31028.0,46.1428,46.1614,46.0133,46.0225,31028.0
2020-09-28 12:20:00,49.73,49.84,49.72,49.82,21296.0,46.0318,46.1336,46.0225,46.1151,21296.0
2020-09-28 12:30:00,49.82,49.84,49.77,49.77,26810.0,46.1151,46.1336,46.0688,46.0688,26810.0
2020-09-28 12:40:00,49.78,49.84,49.78,49.82,15353.0,46.078,46.1336,46.078,46.1151,15353.0
2020-09-28 12:50:00,49.82,49.88,49.81,49.84,13490.0,46.1151,46.1706,46.1058,46.1336,13490.0
2020-09-28 13:00:00,49.83,49.83,49.77,49.8,22538.0,46.1243,46.1243,46.0688,46.0966,22538.0
2020-09-28 13:10:00,49.8,49.9,49.79,49.89,25624.0,46.0966,46.1891,46.0873,46.1799,25624.0
2020-09-28 13:20:00,49.89,49.92,49.87,49.91,97351.0,46.1799,46.2076,46.1614,46.1984,97351.0
2020-09-28 13:30:00,49.9,50.0,49.9,49.99,314977.0,46.1891,46.2817,46.1891,46.2724,314977.0
2020-09-28 13:40:00,49.98,49.99,49.89,49.92,19703.0,46.2632,46.2724,46.1799,46.2076,19703.0
2020-09-28 13:50:00,49.92,49.94,49.89,49.89,25790.0,46.2076,46.2261,46.1799,46.1799,25790.0
2020-09-28 14:00:00,49.9,49.98,49.86,49.97,27935.0,46.1891,46.2632,46.1521,46.2539,27935.0
2020-09-28 14:10:00,49.97,50.07,49.97,50.05,28946.0,46.2539,46.3465,46.2539,46.328,28946.0
2020-09-28 14:20:00,50.05,50.05,49.97,50.01,26064.0,46.328,46.328,46.2539,46.2909,26064.0
2020-09-28 14:30:00,50.0,50.04,49.99,50.03,22854.0,46.2817,46.3187,46.2724,46.3095,22854.0
2020-09-28 14:40:00,50.04,50.08,50.02,50.06,27288.0,46.3187,46.3557,46.3002,46.3372,27288.0
2020-09-28 14:50:00,50.07,50.1,50.04,50.06,73007.0,46.3465,46.3742,46.3187,46.3372,73007.0
2020-09-28 15:00:00,50.06,50.08,50.0,50.01,43396.0,46.3372,46.3557,46.2817,46.2909,43396.0
2020-09-28 15:10:00,50.01,50.11,50.0,50.07,60245.0,46.2909,46.3835,46.2817,46.3465,60245.0
2020-09-28 15:20:00,50.07,50.11,50.02,50.11,40654.0,46.3465,46.3835,46.3002,46.3835,40654.0
2020-09-28 15:30:00,50.11,50.11,49.96,50.08,119547.0,46.3835,46.3835,46.2447,46.3557,119547.0
2020-09-28 15:40:00,50.07,50.15,50.06,50.09,207580.0,46.3465,46.4205,46.3372,46.365,207580.0
2020-09-28 15:50:00,50.09,50.12,50.02,50.08,209250.0,46.365,46.3928,46.3002,46.3557,209250.0
2020-09-29 09:30:00,50.08,50.1,49.88,49.92,27450.0,46.3557,46.3742,46.1706,46.2076,27450.0
2020-09-29 09:40:00,49.91,49.91,49.68,49.75,35447.0,46.1984,46.1984,45.9855,46.0503,35447.0
2020-09-29 09:50:00,49.76,49.85,49.67,49.77,45610.0,46.0595,46.1428,45.9762,46.0688,45610.0
2020-09-29 10:00:00,49.76,49.94,49.74,49.94,52732.0,46.0595,46.2261,46.041,46.2261,52732.0
2020-09-29 10:10:00,49.96,49.97,49.8,49.82,29758.0,46.2447,46.2539,46.0966,46.1151,29758.0
2020-09-29 10:20:00,49.82,49.82,49.67,49.67,54994.0,46.1151,46.1151,45.9762,45.9762,54994.0
2020-09-29 10:30:00,49.67,49.7,49.47,49.5,57901.0,45.9762,46.004,45.7911,45.8189,57901.0
2020-09-29 10:40:00,49.5,49.51,49.33,49.44,73803.0,45.8189,45.8281,45.6615,45.7633,73803.0
2020-09-29 10:50:00,49.44,49.49,49.34,49.34,253482.0,45.7633,45.8096,45.6708,45.6708,253482.0
2020-09-29 11:00:00,49.33,49.43,49.22,49.37,96026.0,45.6615,45.7541,45.5597,45.6985,96026.0
2020-09-29 11:10:00,49.37,49.46,49.36,49.44,27445.0,45.6985,45.7818,45.6893,45.7633,27445.0
2020-09-29 11:20:00,49.45,49.48,49.36,49.37,29837.0,45.7726,45.8004,45.6893,45.6985,29837.0
2020-09-29 11:30:00,49.35,49.38,49.33,49.36,81149.0,45.68,45.7078,45.6615,45.6893,81149.0
2020-09-29 11:40:00,49.36,49.36,49.11,49.12,75643.0,45.6893,45.6893,45.4579,45.4671,75643.0
2020-09-29 11:50:00,49.13,49.23,49.12,49.17,33037.0,45.4764,45.5689,45.4671,45.5134,33037.0
2020-09-29 12:00:00,49.17,49.26,49.08,49.26,40509.0,45.5134,45.5967,45.4301,45.5967,40509.0
2020-09-29 12:10:00,49.23,49.32,49.21,49.32,42024.0,45.5689,45.6523,45.5504,45.6523,42024.0
2020-09-29 12:20:00,49.33,49.34,49.25,49.32,24324.0,45.6615,45.6708,45.5875,45.6523,24324.0
2020-09-29 12:30:00,49.31,49.41,49.3,49.4,15263.0,45.643,45.7356,45.6337,45.7263,15263.0
2020-09-29 12:40:00,49.38,49.38,49.26,49.32,16640.0,45.7078,45.7078,45.5967,45.6523,16640.0
2020-09-29 12:50:00,49.33,49.33,49.27,49.31,22594.0,45.6615,45.6615,45.606,45.643,22594.0
2020-09-29 13:00:00,49.35,49.35,49.24,49.25,10440.0,45.68,45.68,45.5782,45.5875,10440.0
2020-09-29 13:10:00,49.26,49.32,49.25,49.31,23212.0,45.5967,45.6523,45.5875,45.643,23212.0
2020-09-29 13:20:00,49.3,49.47,49.3,49.47,10551.0,45.6337,45.7911,45.6337,45.7911,10551.0
2020-09-29 13:30:00,49.49,49.54,49.48,49.51,29158.0,45.8096,45.8559,45.8004,45.8281,29158.0
2020-09-29 13:40:00,49.51,49.51,49.47,49.47,17121.0,45.8281,45.8281,45.7911,45.7911,17121.0
2020-09-29 13:50:00,49.47,49.56,49.47,49.52,43052.0,45.7911,45.8744,45.7911,45.8374,43052.0
2020-09-29 14:00:00,49.53,49.54,49.43,49.46,10189.0,45.8466,45.8559,45.7541,45.7818,10189.0
2020-09-29 14:10:00,49.47,49.53,49.4,49.53,18141.0,45.7911,45.8466,45.7263,45.8466,18141.0
2020-09-29 14:20:00,49.52,49.63,49.51,49.63,117285.0,45.8374,45.9392,45.8281,45.9392,117285.0
2020-09-29 14:30:00,49.62,49.7,49.62,49.67,106823.0,45.9299,46.004,45.9299,45.9762,106823.0
2020-09-29 14:40:00,49.66,49.67,49.61,49.61,14457.0,45.967,45.9762,45.9207,45.9207,14457.0
2020-09-29 14:50:00,49.62,49.64,49.56,49.57,28411.0,45.9299,45.9485,45.8744,45.8837,28411.0
2020-09-29 15:00:00,49.58,49.61,49.55,49.59,26559.0,45.8929,45.9207,45.8651,45.9022,26559.0
2020-09-29 15:10:00,49.6,49.68,49.58,49.68,21988.0,45.9114,45.9855,45.8929,45.9855,21988.0
2020-09-29 15:20:00,49.68,49.68,49.52,49.55,66629.0,45.9855,45.9855,45.8374,45.8651,66629.0
2020-09-29 15:30:00,49.54,49.56,49.4,49.42,53994.0,45.8559,45.8744,45.7263,45.7448,53994.0
2020-09-29 15:40:00,49.42,49.46,49.39,49.44,57402.0,45.7448,45.7818,45.717,45.7633,57402.0
2020-09-29 15:50:00,49.44,49.47,49.3,49.31,148867.0,45.7633,45.7911,45.6337,45.643,148867.0
2020-09-30 09:30:00,49.5,49.92,49.49,49.86,61887.0,45.8189,46.2076,45.8096,46.1521,61887.0
2020-09-30 09:40:00,49.87,50.01,49.78,49.98,35194.0,46.1614,46.2909,46.078,46.2632,35194.0
2020-09-30 09:50:00,49.97,50.13,49.97,50.02,62082.0,46.2539,46.402,46.2539,46.3002,62082.0
2020-09-30 10:00:00,50.03,50.06,49.95,50.01,48421.0,46.3095,46.3372,46.2354,46.2909,48421.0
2020-09-30 10:10:00,50.04,50.05,49.82,49.82,71498.0,46.3187,46.328,46.1151,46.1151,71498.0
2020-09-30 10:20:00,49.82,50.0,49.82,49.92,28027.0,46.1151,46.2817,46.1151,46.2076,28027.0
2020-09-30 10:30:00,49.94,50.15,49.92,50.11,48229.0,46.2261,46.4205,46.2076,46.3835,48229.0
2020-09-30 10:40:00,50.11,50.17,50.04,50.08,24143.0,46.3835,46.439,46.3187,46.3557,24143.0
2020-09-30 10:50:00,50.08,50.08,49.93,49.93,137115.0,46.3557,46.3557,46.2169,46.2169,137115.0
2020-09-30 11:00:00,49.93,49.95,49.81,49.85,30554.0,46.2169,46.2354,46.1058,46.1428,30554.0
2020-09-30 11:10:00,49.85,49.97,49.85,49.94,20924.0,46.1428,46.2539,46.1428,46.2261,20924.0
2020-09-30 11:20:00,49.93,50.01,49.91,49.96,35177.0,46.2169,46.2909,46.1984,46.2447,35177.0
2020-09-30 11:30:00,49.95,49.99,49.88,49.9,26538.0,46.2354,46.2724,46.1706,46.1891,26538.0
2020-09-30 11:40:00,49.9,50.02,49.85,50.01,107570.0,46.1891,46.3002,46.1428,46.2909,107570.0
2020-09-30 11:50:00,50.0,50.0,49.86,49.92,20910.0,46.2817,46.2817,46.1521,46.2076,20910.0
2020-09-30 12:00:00,49.93,50.05,49.93,50.05,43707.0,46.2169,46.328,46.2169,46.328,43707.0
2020-09-30 12:10:00,50.05,50.06,49.97,49.98,21828.0,46.328,46.3372,46.2539,46.2632,21828.0
2020-09-30 12:20:00,49.98,50.08,49.97,49.97,27108.0,46.2632,46.3557,46.2539,46.2539,27108.0
2020-09-30 12:30:00,49.96,50.0,49.92,49.93,52555.0,46.2447,46.2817,46.2076,46.2169,52555.0
2020-09-30 12:40:00,49.93,49.96,49.86,49.94,215539.0,46.2169,46.2447,46.1521,46.2261,215539.0
2020-09-30 12:50:00,49.95,50.08,49.93,50.07,41576.0,46.2354,46.3557,46.2169,46.3465,41576.0
2020-09-30 13:00:00,50.08,50.09,49.87,49.91,85641.0,46.3557,46.365,46.1614,46.1984,85641.0
2020-09-30 13:10:00,49.92,49.99,49.92,49.99,15172.0,46.2076,46.2724,46.2076,46.2724,15172.0
2020-09-30 13:20:00,49.99,50.06,49.93,50.05,30255.0,46.2724,46.3372,46.2169,46.328,30255.0
2020-09-30 13:30:00,50.06,50.13,50.05,50.11,77760.0,46.3372,46.402,46.328,46.3835,77760.0
2020-09-30 13:40:00,50.11,50.12,50.05,50.07,18372.0,46.3835,46.3928,46.328,46.3465,18372.0
2020-09-30 13:50:00,50.08,50.09,50.04,50.04,21615.0,46.3557,46.365,46.3187,46.3187,21615.0
2020-09-30 14:00:00,50.05,50.19,50.05,50.19,30999.0,46.328,46.4576,46.328,46.4576,30999.0
2020-09-30 14:10:00,50.18,50.18,50.05,50.06,25027.0,46.4483,46.4483,46.328,46.3372,25027.0
2020-09-30 14:20:00,50.05,50.12,49.7,49.81,119367.0,46.328,46.3928,46.004,46.1058,119367.0
2020-09-30 14:30:00,49.81,49.81,49.68,49.69,66435.0,46.1058,46.1058,45.9855,45.9947,66435.0
2020-09-30 14:40:00,49.69,49.73,49.46,49.49,54996.0,45.9947,46.0318,45.7818,45.8096,54996.0
2020-09-30 14:50:00,49.48,49.79,49.46,49.77,75946.0,45.8004,46.0873,45.7818,46.0688,75946.0
2020-09-30 15:00:00,49.76,49.78,49.61,49.72,29600.0,46.0595,46.078,45.9207,46.0225,29600.0
2020-09-30 15:10:00,49.71,49.74,49.37,49.39,133282.0,46.0133,46.041,45.6985,45.717,133282.0
2020-09-30 15:20:00,49.39,49.55,49.29,49.52,72552.0,45.717,45.8651,45.6245,45.8374,72552.0
2020-09-30 15:30:00,49.51,49.53,49.38,49.48,60061.0,45.8281,45.8466,45.7078,45.8004,60061.0
2020-09-30 15:40:00,49.48,49.7,49.43,49.67,85280.0,45.8004,46.004,45.7541,45.9762,85280.0
2020-09-30 15:50:00,49.67,49.73,49.63,49.63,287192.0,45.9762,46.0318,45.9392,45.9392,287192.0
2020-10-01 09:30:00,49.98,50.35,49.91,50.28,122721.0,46.2632,46.6057,46.1984,46.5409,122721.0
2020-10-01 09:40:00,50.29,50.45,50.14,50.22,261071.0,46.5501,46.6982,46.4113,46.4853,261071.0
2020-10-01 09:50:00,50.22,50.34,50.14,50.26,47922.0,46.4853,46.5964,46.4113,46.5223,47922.0
2020-10-01 10:00:00,50.21,50.28,50.0,50.06,114173.0,46.4761,46.5409,46.2817,46.3372,114173.0
2020-10-01 10:10:00,50.07,50.25,50.03,50.12,136231.0,46.3465,46.5131,46.3095,46.3928,136231.0
2020-10-01 10:20:00,50.12,50.25,50.08,50.19,250175.0,46.3928,46.5131,46.3557,46.4576,250175.0
2020-10-01 10:30:00,50.19,50.42,50.14,50.41,193717.0,46.4576,46.6705,46.4113,46.6612,193717.0
2020-10-01 10:40:00,50.41,50.51,50.34,50.41,105667.0,46.6612,46.7538,46.5964,46.6612,105667.0
2020-10-01 10:50:00,50.42,50.48,50.35,50.48,77815.0,46.6705,46.726,46.6057,46.726,77815.0
2020-10-01 11:00:00,50.48,50.56,50.39,50.44,73007.0,46.726,46.8,46.6427,46.689,73007.0
2020-10-01 11:10:00,50.42,50.59,50.36,50.51,69768.0,46.6705,46.8278,46.6149,46.7538,69768.0
2020-10-01 11:20:00,50.51,50.62,50.5,50.62,67037.0,46.7538,46.8556,46.7445,46.8556,67037.0
2020-10-01 11:30:00,50.63,50.69,50.6,50.64,72683.0,46.8648,46.9204,46.8371,46.8741,72683.0
2020-10-01 11:40:00,50.65,50.69,50.58,50.58,75095.0,46.8833,46.9204,46.8186,46.8186,75095.0
2020-10-01 11:50:00,50.58,50.64,50.52,50.58,74705.0,46.8186,46.8741,46.763,46.8186,74705.0
2020-10-01 12:00:00,50.58,50.67,50.48,50.66,38741.0,46.8186,46.9019,46.726,46.8926,38741.0
2020-10-01 12:10:00,50.65,50.74,50.59,50.73,73547.0,46.8833,46.9667,46.8278,46.9574,73547.0
2020-10-01 12:20:00,50.74,50.84,50.72,50.84,98610.0,46.9667,47.0592,46.9481,47.0592,98610.0
2020-10-01 12:30:00,50.84,50.86,50.76,50.84,105752.0,47.0592,47.0777,46.9852,47.0592,105752.0
2020-10-01 12:40:00,50.82,50.93,50.82,50.93,165900.0,47.0407,47.1425,47.0407,47.1425,165900.0
2020-10-01 12:50:00,50.93,50.93,50.83,50.89,104549.0,47.1425,47.1425,47.05,47.1055,104549.0
2020-10-01 13:00:00,50.89,51.05,50.88,51.03,37812.0,47.1055,47.2536,47.0962,47.2351,37812.0
2020-10-01 13:10:00,51.03,51.04,50.93,51.03,35879.0,47.2351,47.2443,47.1425,47.2351,35879.0
2020-10-01 13:20:00,51.04,51.08,50.98,50.99,92711.0,47.2443,47.2814,47.1888,47.1981,92711.0
2020-10-01 13:30:00,51.0,51.08,50.98,51.04,106401.0,47.2073,47.2814,47.1888,47.2443,106401.0
2020-10-01 13:40:00,51.03,51.03,50.95,50.98,92923.0,47.2351,47.2351,47.161,47.1888,92923.0
2020-10-01 13:50:00,50.98,51.06,50.87,50.89,130847.0,47.1888,47.2629,47.087,47.1055,130847.0
2020-10-01 14:00:00,50.89,50.98,50.56,50.6,283829.0,47.1055,47.1888,46.8,46.8371,283829.0
2020-10-01 14:10:00,50.61,50.68,50.57,50.64,83985.0,46.8463,46.9111,46.8093,46.8741,83985.0
2020-10-01 14:20:00,50.64,50.9,50.58,50.9,202381.0,46.8741,47.1148,46.8186,47.1148,202381.0
2020-10-01 14:30:00,50.9,50.93,50.86,50.89,67487.0,47.1148,47.1425,47.0777,47.1055,67487.0
2020-10-01 14:40:00,50.89,50.9,50.78,50.8,130597.0,47.1055,47.1148,47.0037,47.0222,130597.0
2020-10-01 14:50:00,50.8,50.86,50.8,50.81,161821.0,47.0222,47.0777,47.0222,47.0314,161821.0
2020-10-01 15:00:00,50.82,50.93,50.81,50.87,120898.0,47.0407,47.1425,47.0314,47.087,120898.0
2020-10-01 15:10:00,50.88,50.94,50.83,50.87,182535.0,47.0962,47.1518,47.05,47.087,182535.0
2020-10-01 15:20:00,50.87,50.87,50.76,50.8,181259.0,47.087,47.087,46.9852,47.0222,181259.0
2020-10-01 15:30:00,50.79,50.86,50.77,50.85,205541.0,47.0129,47.0777,46.9944,47.0685,205541.0
2020-10-01 15:40:00,50.85,50.86,50.76,50.79,188170.0,47.0685,47.0777,46.9852,47.0129,188170.0
2020-10-01 15:50:00,50.78,51.01,50.78,50.99,178752.0,47.0037,47.2166,47.0037,47.1981,178752.0
2020-10-02 09:30:00,49.83,50.42,49.66,50.38,108178.0,46.1243,46.6705,45.967,46.6334,108178.0
2020-10-02 09:40:00,50.37,50.37,50.11,50.22,310667.0,46.6242,46.6242,46.3835,46.4853,310667.0
2020-10-02 09:50:00,50.22,50.3,50.02,50.3,68602.0,46.4853,46.5594,46.3002,46.5594,68602.0
2020-10-02 10:00:00,50.31,50.66,50.29,50.64,81631.0,46.5686,46.8926,46.5501,46.8741,81631.0
2020-10-02 10:10:00,50.65,50.69,50.51,50.55,139974.0,46.8833,46.9204,46.7538,46.7908,139974.0
2020-10-02 10:20:00,50.56,50.59,50.42,50.56,105014.0,46.8,46.8278,46.6705,46.8,105014.0
2020-10-02 10:30:00,50.54,50.59,50.41,50.41,51865.0,46.7815,46.8278,46.6612,46.6612,51865.0
2020-10-02 10:40:00,50.41,50.61,50.38,50.58,52095.0,46.6612,46.8463,46.6334,46.8186,52095.0
2020-10-02 10:50:00,50.58,50.65,50.53,50.55,43124.0,46.8186,46.8833,46.7723,46.7908,43124.0
2020-10-02 11:00:00,50.53,50.73,50.46,50.67,58324.0,46.7723,46.9574,46.7075,46.9019,58324.0
2020-10-02 11:10:00,50.68,50.84,50.65,50.82,28182.0,46.9111,47.0592,46.8833,47.0407,28182.0
2020-10-02 11:20:00,50.81,50.83,50.73,50.75,20677.0,47.0314,47.05,46.9574,46.9759,20677.0
2020-10-02 11:30:00,50.74,50.76,50.57,50.57,42736.0,46.9667,46.9852,46.8093,46.8093,42736.0
2020-10-02 11:40:00,50.55,50.72,50.55,50.71,21678.0,46.7908,46.9481,46.7908,46.9389,21678.0
2020-10-02 11:50:00,50.71,50.71,50.47,50.48,53796.0,46.9389,46.9389,46.7167,46.726,53796.0
2020-10-02 12:00:00,50.48,50.7,50.33,50.7,86315.0,46.726,46.9296,46.5871,46.9296,86315.0
2020-10-02 12:10:00,50.7,51.19,50.7,51.19,292642.0,46.9296,47.3832,46.9296,47.3832,292642.0
2020-10-02 12:20:00,51.19,51.28,51.07,51.08,556555.0,47.3832,47.4665,47.2721,47.2814,556555.0
2020-10-02 12:30:00,51.11,51.31,51.02,51.29,92815.0,47.3091,47.4943,47.2258,47.4758,92815.0
2020-10-02 12:40:00,51.28,51.28,51.16,51.2,51081.0,47.4665,47.4665,47.3554,47.3924,51081.0
2020-10-02 12:50:00,51.2,51.21,51.09,51.09,227214.0,47.3924,47.4017,47.2906,47.2906,227214.0
2020-10-02 13:00:00,51.09,51.15,50.96,51.0,47988.0,47.2906,47.3462,47.1703,47.2073,47988.0
2020-10-02 13:10:00,51.01,51.14,50.98,51.11,187803.0,47.2166,47.3369,47.1888,47.3091,187803.0
2020-10-02 13:20:00,51.11,51.19,51.09,51.11,77607.0,47.3091,47.3832,47.2906,47.3091,77607.0
2020-10-02 13:30:00,51.12,51.16,50.96,51.15,188806.0,47.3184,47.3554,47.1703,47.3462,188806.0
2020-10-02 13:40:00,51.16,51.16,50.82,50.86,78013.0,47.3554,47.3554,47.0407,47.0777,78013.0
2020-10-02 13:50:00,50.86,50.91,50.8,50.88,13054.0,47.0777,47.124,47.0222,47.0962,13054.0
2020-10-02 14:00:00,50.87,51.1,50.87,51.08,206551.0,47.087,47.2999,47.087,47.2814,206551.0
2020-10-02 14:10:00,51.08,51.16,51.05,51.15,40975.0,47.2814,47.3554,47.2536,47.3462,40975.0
2020-10-02 14:20:00,51.15,51.16,51.1,51.11,28922.0,47.3462,47.3554,47.2999,47.3091,28922.0
2020-10-02 14:30:00,51.12,51.15,51.06,51.09,17880.0,47.3184,47.3462,47.2629,47.2906,17880.0
2020-10-02 14:40:00,51.09,51.24,51.07,51.2,37316.0,47.2906,47.4295,47.2721,47.3924,37316.0
2020-10-02 14:50:00,51.18,51.26,51.1,51.22,65489.0,47.3739,47.448,47.2999,47.411,65489.0
2020-10-02 15:00:00,51.22,51.22,51.08,51.17,72559.0,47.411,47.411,47.2814,47.3647,72559.0
2020-10-02 15:10:00,51.16,51.29,51.04,51.19,93523.0,47.3554,47.4758,47.2443,47.3832,93523.0
2020-10-02 15:20:00,51.18,51.36,51.17,51.34,82102.0,47.3739,47.5405,47.3647,47.522,82102.0
2020-10-02 15:30:00,51.35,51.41,51.32,51.37,117128.0,47.5313,47.5868,47.5035,47.5498,117128.0
2020-10-02 15:40:00,51.38,51.46,51.3,51.44,131725.0,47.5591,47.6331,47.485,47.6146,131725.0
2020-10-02 15:50:00,51.45,51.45,51.26,51.28,197043.0,47.6239,47.6239,47.448,47.4665,197043.0
2020-10-05 09:30:00,51.63,52.17,51.63,52.03,102122.0,47.7905,48.2903,47.7905,48.1607,102122.0
2020-10-05 09:40:00,52.05,52.16,51.99,52.15,343575.0,48.1792,48.2811,48.1237,48.2718,343575.0
2020-10-05 09:50:00,52.16,52.26,52.13,52.16,166804.0,48.2811,48.3736,48.2533,48.2811,166804.0
2020-10-05 10:00:00,52.19,52.28,52.03,52.05,250932.0,48.3088,48.3921,48.1607,48.1792,250932.0
2020-10-05 10:10:00,52.06,52.16,51.98,52.15,90014.0,48.1885,48.2811,48.1144,48.2718,90014.0
2020-10-05 10:20:00,52.16,52.2,52.05,52.08,43850.0,48.2811,48.3181,48.1792,48.207,43850.0
2020-10-05 10:30:00,52.09,52.15,51.99,52.0,162350.0,48.2163,48.2718,48.1237,48.133,162350.0
2020-10-05 10:40:00,52.0,52.11,52.0,52.1,138060.0,48.133,48.2348,48.133,48.2255,138060.0
2020-10-05 10:50:00,52.1,52.12,51.99,52.02,96795.0,48.2255,48.244,48.1237,48.1515,96795.0
2020-10-05 11:00:00,52.02,52.12,52.0,52.09,48684.0,48.1515,48.244,48.133,48.2163,48684.0
2020-10-05 11:10:00,52.09,52.18,52.06,52.17,93496.0,48.2163,48.2996,48.1885,48.2903,93496.0
2020-10-05 11:20:00,52.17,52.19,52.08,52.08,30113.0,48.2903,48.3088,48.207,48.207,30113.0
2020-10-05 11:30:00,52.08,52.08,51.92,51.93,19044.0,48.207,48.207,48.0589,48.0682,19044.0
2020-10-05 11:40:00,51.93,52.09,51.9,52.06,25284.0,48.0682,48.2163,48.0404,48.1885,25284.0
2020-10-05 11:50:00,52.06,52.18,52.05,52.14,34158.0,48.1885,48.2996,48.1792,48.2625,34158.0
2020-10-05 12:00:00,52.15,52.17,52.09,52.16,15424.0,48.2718,48.2903,48.2163,48.2811,15424.0
2020-10-05 12:10:00,52.15,52.19,52.12,52.16,18027.0,48.2718,48.3088,48.244,48.2811,18027.0
2020-10-05 12:20:00,52.16,52.23,52.12,52.19,32188.0,48.2811,48.3458,48.244,48.3088,32188.0
2020-10-05 12:30:00,52.19,52.25,52.14,52.24,81130.0,48.3088,48.3644,48.2625,48.3551,81130.0
2020-10-05 12:40:00,52.25,52.35,52.24,52.33,118275.0,48.3644,48.4569,48.3551,48.4384,118275.0
2020-10-05 12:50:00,52.34,52.43,52.31,52.42,122016.0,48.4477,48.531,48.4199,48.5217,122016.0
2020-10-05 13:00:00,52.42,52.44,52.36,52.37,138138.0,48.5217,48.5402,48.4662,48.4754,138138.0
2020-10-05 13:10:00,52.36,52.42,52.36,52.39,48405.0,48.4662,48.5217,48.4662,48.4939,48405.0
2020-10-05 13:20:00,52.39,52.5,52.35,52.49,87982.0,48.4939,48.5958,48.4569,48.5865,87982.0
2020-10-05 13:30:00,52.49,52.52,52.44,52.5,38323.0,48.5865,48.6143,48.5402,48.5958,38323.0
2020-10-05 13:40:00,52.5,52.5,52.37,52.38,44068.0,48.5958,48.5958,48.4754,48.4847,44068.0
2020-10-05 13:50:00,52.38,52.39,52.32,52.33,49062.0,48.4847,48.4939,48.4292,48.4384,49062.0
2020-10-05 14:00:00,52.33,52.35,52.25,52.35,40061.0,48.4384,48.4569,48.3644,48.4569,40061.0
2020-10-05 14:10:00,52.35,52.42,52.31,52.41,26938.0,48.4569,48.5217,48.4199,48.5125,26938.0
2020-10-05 14:20:00,52.42,52.51,52.39,52.46,45661.0,48.5217,48.605,48.4939,48.5587,45661.0
2020-10-05 14:30:00,52.46,52.55,52.46,52.52,50625.0,48.5587,48.6421,48.5587,48.6143,50625.0
2020-10-05 14:40:00,52.51,52.61,52.48,52.55,286832.0,48.605,48.6976,48.5773,48.6421,286832.0
2020-10-05 14:50:00,52.55,52.68,52.53,52.67,103087.0,48.6421,48.7624,48.6235,48.7531,103087.0
2020-10-05 15:00:00,52.66,52.67,52.6,52.67,73140.0,48.7439,48.7531,48.6883,48.7531,73140.0
2020-10-05 15:10:00,52.67,52.75,52.64,52.72,348966.0,48.7531,48.8272,48.7254,48.7994,348966.0
2020-10-05 15:20:00,52.72,52.83,52.69,52.83,320783.0,48.7994,48.9012,48.7716,48.9012,320783.0
2020-10-05 15:30:00,52.83,52.83,52.74,52.77,206581.0,48.9012,48.9012,48.8179,48.8457,206581.0
2020-10-05 15:40:00,52.77,52.79,52.75,52.79,306435.0,48.8457,48.8642,48.8272,48.8642,306435.0
2020-10-05 15:50:00,52.78,52.8,52.73,52.77,370235.0,48.8549,48.8735,48.8087,48.8457,370235.0
2020-10-06 09:30:00,53.06,53.3,53.02,53.08,60732.0,49.1141,49.3363,49.0771,49.1326,60732.0
2020-10-06 09:40:00,53.07,53.1,52.92,53.02,31711.0,49.1234,49.1511,48.9845,49.0771,31711.0
2020-10-06 09:50:00,53.0,53.03,52.86,52.94,56876.0,49.0586,49.0864,48.929,49.003,56876.0
2020-10-06 10:00:00,52.92,53.03,52.92,53.02,18290.0,48.9845,49.0864,48.9845,49.0771,18290.0
2020-10-06 10:10:00,53.01,53.18,53.01,53.07,18048.0,49.0678,49.2252,49.0678,49.1234,18048.0
2020-10-06 10:20:00,53.07,53.17,53.02,53.17,48996.0,49.1234,49.2159,49.0771,49.2159,48996.0
2020-10-06 10:30:00,53.17,53.19,53.06,53.08,47536.0,49.2159,49.2345,49.1141,49.1326,47536.0
2020-10-06 10:40:00,53.08,53.17,52.88,53.02,35246.0,49.1326,49.2159,48.9475,49.0771,35246.0
2020-10-06 10:50:00,53.03,53.11,52.95,53.0,32877.0,49.0864,49.1604,49.0123,49.0586,32877.0
2020-10-06 11:00:00,53.0,53.04,52.94,52.96,88553.0,49.0586,49.0956,49.003,49.0216,88553.0
2020-10-06 11:10:00,52.96,53.02,52.92,52.98,83408.0,49.0216,49.0771,48.9845,49.0401,83408.0
2020-10-06 11:20:00,52.97,53.04,52.91,53.0,141030.0,49.0308,49.0956,48.9753,49.0586,141030.0
2020-10-06 11:30:00,53.01,53.04,52.91,53.03,56266.0,49.0678,49.0956,48.9753,49.0864,56266.0
2020-10-06 11:40:00,53.03,53.09,53.0,53.0,54328.0,49.0864,49.1419,49.0586,49.0586,54328.0
2020-10-06 11:50:00,53.0,53.0,52.89,52.95,20996.0,49.0586,49.0586,48.9568,49.0123,20996.0
2020-10-06 12:00:00,52.95,53.01,52.91,52.97,13812.0,49.0123,49.0678,48.9753,49.0308,13812.0
2020-10-06 12:10:00,52.96,52.97,52.91,52.97,17569.0,49.0216,49.0308,48.9753,49.0308,17569.0
2020-10-06 12:20:00,52.98,53.08,52.98,53.04,18463.0,49.0401,49.1326,49.0401,49.0956,18463.0
2020-10-06 12:30:00,53.03,53.1,53.01,53.1,13985.0,49.0864,49.1511,49.0678,49.1511,13985.0
2020-10-06 12:40:00,53.11,53.16,53.1,53.16,40589.0,49.1604,49.2067,49.1511,49.2067,40589.0
2020-10-06 12:50:00,53.16,53.2,53.15,53.17,45186.0,49.2067,49.2437,49.1974,49.2159,45186.0
2020-10-06 13:00:00,53.18,53.26,53.18,53.26,26814.0,49.2252,49.2993,49.2252,49.2993,26814.0
2020-10-06 13:10:00,53.26,53.27,53.19,53.21,20418.0,49.2993,49.3085,49.2345,49.253,20418.0
2020-10-06 13:20:00,53.21,53.22,53.15,53.16,28716.0,49.253,49.2622,49.1974,49.2067,28716.0
2020-10-06 13:30:00,53.15,53.23,53.14,53.22,14904.0,49.1974,49.2715,49.1882,49.2622,14904.0
2020-10-06 13:40:00,53.21,53.25,53.15,53.17,27840.0,49.253,49.29,49.1974,49.2159,27840.0
2020-10-06 13:50:00,53.18,53.24,53.17,53.17,16835.0,49.2252,49.2807,49.2159,49.2159,16835.0
2020-10-06 14:00:00,53.17,53.21,53.14,53.14,14902.0,49.2159,49.253,49.1882,49.1882,14902.0
2020-10-06 14:10:00,53.15,53.22,53.13,53.18,42180.0,49.1974,49.2622,49.1789,49.2252,42180.0
2020-10-06 14:20:00,53.2,53.24,53.18,53.19,11380.0,49.2437,49.2807,49.2252,49.2345,11380.0
2020-10-06 14:30:00,53.21,53.28,53.18,53.24,13580.0,49.253,49.3178,49.2252,49.2807,13580.0
2020-10-06 14:40:00,53.23,53.33,52.95,52.98,70444.0,49.2715,49.364,49.0123,49.0401,70444.0
2020-10-06 14:50:00,52.95,52.95,51.86,52.19,655512.0,49.0123,49.0123,48.0034,48.3088,655512.0
2020-10-06 15:00:00,52.2,52.2,51.54,51.76,795811.0,48.3181,48.3181,47.7072,47.9108,795811.0
2020-10-06 15:10:00,51.76,52.06,51.69,51.88,508753.0,47.9108,48.1885,47.846,48.0219,508753.0
2020-10-06 15:20:00,51.89,52.02,51.8,52.02,207312.0,48.0311,48.1515,47.9478,48.1515,207312.0
2020-10-06 15:30:00,52.02,52.32,51.98,52.14,450215.0,48.1515,48.4292,48.1144,48.2625,450215.0
2020-10-06 15:40:00,52.14,52.17,51.83,51.89,450975.0,48.2625,48.2903,47.9756,48.0311,450975.0
2020-10-06 15:50:00,51.89,51.89,51.68,51.73,473106.0,48.0311,48.0311,47.8367,47.883,473106.0
2020-10-07 09:30:00,52.5,53.03,52.48,52.91,193470.0,48.5958,49.0864,48.5773,48.9753,193470.0
2020-10-07 09:40:00,52.9,53.08,52.88,52.99,196798.0,48.966,49.1326,48.9475,49.0493,196798.0
2020-10-07 09:50:00,52.98,53.1,52.9,53.0,71615.0,49.0401,49.1511,48.966,49.0586,71615.0
2020-10-07 10:00:00,52.99,53.01,52.81,52.99,49459.0,49.0493,49.0678,48.8827,49.0493,49459.0
2020-10-07 10:10:00,53.0,53.0,52.84,53.0,64830.0,49.0586,49.0586,48.9105,49.0586,64830.0
2020-10-07 10:20:00,53.0,53.16,52.98,53.16,78049.0,49.0586,49.2067,49.0401,49.2067,78049.0
2020-10-07 10:30:00,53.16,53.26,53.07,53.07,68205.0,49.2067,49.2993,49.1234,49.1234,68205.0
2020-10-07 10:40:00,53.08,53.21,53.05,53.21,155074.0,49.1326,49.253,49.1049,49.253,155074.0
2020-10-07 10:50:00,53.21,53.3,53.16,53.16,109232.0,49.253,49.3363,49.2067,49.2067,109232.0
2020-10-07 11:00:00,53.17,53.24,53.14,53.14,32974.0,49.2159,49.2807,49.1882,49.1882,32974.0
2020-10-07 11:10:00,53.14,53.23,53.12,53.15,27816.0,49.1882,49.2715,49.1697,49.1974,27816.0
2020-10-07 11:20:00,53.14,53.15,53.06,53.14,18009.0,49.1882,49.1974,49.1141,49.1882,18009.0
2020-10-07 11:30:00,53.14,53.21,53.13,53.18,45526.0,49.1882,49.253,49.1789,49.2252,45526.0
2020-10-07 11:40:00,53.18,53.3,53.18,53.27,28321.0,49.2252,49.3363,49.2252,49.3085,28321.0
2020-10-07 11:50:00,53.28,53.3,53.14,53.15,75824.0,49.3178,49.3363,49.1882,49.1974,75824.0
2020-10-07 12:00:00,53.15,53.19,53.05,53.05,59732.0,49.1974,49.2345,49.1049,49.1049,59732.0
2020-10-07 12:10:00,53.06,53.09,53.05,53.07,13576.0,49.1141,49.1419,49.1049,49.1234,13576.0
2020-10-07 12:20:00,53.07,53.11,52.9,53.01,31791.0,49.1234,49.1604,48.966,49.0678,31791.0
2020-10-07 12:30:00,53.0,53.09,52.98,52.98,19428.0,49.0586,49.1419,49.0401,49.0401,19428.0
2020-10-07 12:40:00,52.98,53.07,52.98,53.07,48839.0,49.0401,49.1234,49.0401,49.1234,48839.0
2020-10-07 12:50:00,53.06,53.11,53.02,53.11,66724.0,49.1141,49.1604,49.0771,49.1604,66724.0
2020-10-07 13:00:00,53.11,53.13,53.04,53.06,60383.0,49.1604,49.1789,49.0956,49.1141,60383.0
2020-10-07 13:10:00,53.07,53.09,53.0,53.09,83705.0,49.1234,49.1419,49.0586,49.1419,83705.0
2020-10-07 13:20:00,53.08,53.14,53.07,53.12,90985.0,49.1326,49.1882,49.1234,49.1697,90985.0
2020-10-07 13:30:00,53.12,53.15,53.07,53.1,58915.0,49.1697,49.1974,49.1234,49.1511,58915.0
2020-10-07 13:40:00,53.11,53.18,53.08,53.15,28594.0,49.1604,49.2252,49.1326,49.1974,28594.0
2020-10-07 13:50:00,53.14,53.22,53.06,53.06,27533.0,49.1882,49.2622,49.1141,49.1141,27533.0
2020-10-07 14:00:00,53.06,53.12,52.97,53.0,47248.0,49.1141,49.1697,49.0308,49.0586,47248.0
2020-10-07 14:10:00,53.01,53.05,52.96,53.04,24242.0,49.0678,49.1049,49.0216,49.0956,24242.0
2020-10-07 14:20:00,53.04,53.12,53.01,53.08,41792.0,49.0956,49.1697,49.0678,49.1326,41792.0
2020-10-07 14:30:00,53.07,53.12,53.06,53.07,45776.0,49.1234,49.1697,49.1141,49.1234,45776.0
2020-10-07 14:40:00,53.07,53.11,53.0,53.1,42363.0,49.1234,49.1604,49.0586,49.1511,42363.0
2020-10-07 14:50:00,53.11,53.19,53.09,53.15,81992.0,49.1604,49.2345,49.1419,49.1974,81992.0
2020-10-07 15:00:00,53.15,53.3,53.14,53.29,115895.0,49.1974,49.3363,49.1882,49.327,115895.0
2020-10-07 15:10:00,53.29,53.34,53.27,53.3,69339.0,49.327,49.3733,49.3085,49.3363,69339.0
2020-10-07 15:20:00,53.3,53.32,53.23,53.28,97552.0,49.3363,49.3548,49.2715,49.3178,97552.0
2020-10-07 15:30:00,53.28,53.29,53.16,53.23,111711.0,49.3178,49.327,49.2067,49.2715,111711.0
2020-10-07 15:40:00,53.23,53.26,53.19,53.23,99417.0,49.2715,49.2993,49.2345,49.2715,99417.0
2020-10-07 15:50:00,53.23,53.3,53.17,53.17,248633.0,49.2715,49.3363,49.2159,49.2159,248633.0
2020-10-08 09:30:00,53.55,53.74,53.44,53.48,87691.0,49.5677,49.7436,49.4659,49.5029,87691.0
2020-10-08 09:40:00,53.52,53.54,53.19,53.28,57745.0,49.5399,49.5584,49.2345,49.3178,57745.0
2020-10-08 09:50:00,53.25,53.43,53.23,53.35,21188.0,49.29,49.4566,49.2715,49.3826,21188.0
2020-10-08 10:00:00,53.41,53.42,53.14,53.32,24073.0,49.4381,49.4474,49.1882,49.3548,24073.0
2020-10-08 10:10:00,53.31,53.48,53.31,53.41,35801.0,49.3455,49.5029,49.3455,49.4381,35801.0
2020-10-08 10:20:00,53.42,53.45,53.22,53.27,14598.0,49.4474,49.4751,49.2622,49.3085,14598.0
2020-10-08 10:30:00,53.29,53.43,53.26,53.35,8927.0,49.327,49.4566,49.2993,49.3826,8927.0
2020-10-08 10:40:00,53.33,53.34,53.26,53.29,19956.0,49.364,49.3733,49.2993,49.327,19956.0
2020-10-08 10:50:00,53.34,53.36,53.23,53.27,47540.0,49.3733,49.3918,49.2715,49.3085,47540.0
2020-10-08 11:00:00,53.27,53.3,53.22,53.25,7914.0,49.3085,49.3363,49.2622,49.29,7914.0
2020-10-08 11:10:00,53.25,53.33,53.23,53.29,16530.0,49.29,49.364,49.2715,49.327,16530.0
2020-10-08 11:20:00,53.3,53.33,53.19,53.2,30610.0,49.3363,49.364,49.2345,49.2437,30610.0
2020-10-08 11:30:00,53.2,53.23,53.02,53.2,22386.0,49.2437,49.2715,49.0771,49.2437,22386.0
2020-10-08 11:40:00,53.2,53.23,53.16,53.18,9956.0,49.2437,49.2715,49.2067,49.2252,9956.0
2020-10-08 11:50:00,53.17,53.25,53.14,53.16,18718.0,49.2159,49.29,49.1882,49.2067,18718.0
2020-10-08 12:00:00,53.17,53.32,53.15,53.29,55172.0,49.2159,49.3548,49.1974,49.327,55172.0
2020-10-08 12:10:00,53.28,53.31,53.23,53.29,163050.0,49.3178,49.3455,49.2715,49.327,163050.0
2020-10-08 12:20:00,53.3,53.37,53.27,53.31,26329.0,49.3363,49.4011,49.3085,49.3455,26329.0
2020-10-08 12:30:00,53.32,53.35,53.3,53.34,30848.0,49.3548,49.3826,49.3363,49.3733,30848.0
2020-10-08 12:40:00,53.34,53.38,53.3,53.32,11838.0,49.3733,49.4103,49.3363,49.3548,11838.0
2020-10-08 12:50:00,53.32,53.36,53.3,53.35,15821.0,49.3548,49.3918,49.3363,49.3826,15821.0
2020-10-08 13:00:00,53.35,53.36,53.24,53.28,12143.0,49.3826,49.3918,49.2807,49.3178,12143.0
2020-10-08 13:10:00,53.29,53.37,53.28,53.37,13557.0,49.327,49.4011,49.3178,49.4011,13557.0
2020-10-08 13:20:00,53.36,53.39,53.34,53.36,27721.0,49.3918,49.4196,49.3733,49.3918,27721.0
2020-10-08 13:30:00,53.35,53.39,53.31,53.37,13858.0,49.3826,49.4196,49.3455,49.4011,13858.0
2020-10-08 13:40:00,53.37,53.39,53.3,53.32,23077.0,49.4011,49.4196,49.3363,49.3548,23077.0
2020-10-08 13:50:00,53.32,53.33,53.27,53.29,113095.0,49.3548,49.364,49.3085,49.327,113095.0
2020-10-08 14:00:00,53.28,53.52,53.24,53.49,101003.0,49.3178,49.5399,49.2807,49.5121,101003.0
2020-10-08 14:10:00,53.54,53.56,53.48,53.55,26056.0,49.5584,49.5769,49.5029,49.5677,26056.0
2020-10-08 14:20:00,53.55,53.71,53.54,53.69,157149.0,49.5677,49.7158,49.5584,49.6973,157149.0
2020-10-08 14:30:00,53.7,53.71,53.54,53.65,57315.0,49.7065,49.7158,49.5584,49.6602,57315.0
2020-10-08 14:40:00,53.65,53.7,53.58,53.66,13769.0,49.6602,49.7065,49.5955,49.6695,13769.0
2020-10-08 14:50:00,53.69,53.71,53.63,53.69,18550.0,49.6973,49.7158,49.6417,49.6973,18550.0
2020-10-08 15:00:00,53.69,53.7,53.6,53.67,23054.0,49.6973,49.7065,49.614,49.6788,23054.0
2020-10-08 15:10:00,53.68,53.76,53.63,53.69,62997.0,49.688,49.7621,49.6417,49.6973,62997.0
2020-10-08 15:20:00,53.68,53.75,53.63,53.71,39168.0,49.688,49.7528,49.6417,49.7158,39168.0
2020-10-08 15:30:00,53.71,53.83,53.7,53.8,40728.0,49.7158,49.8269,49.7065,49.7991,40728.0
2020-10-08 15:40:00,53.81,53.95,53.77,53.91,74801.0,49.8083,49.9379,49.7713,49.9009,74801.0
2020-10-08 15:50:00,53.92,54.02,53.9,54.01,271338.0,49.9102,50.0027,49.8917,49.9935,271338.0
2020-10-09 09:30:00,54.32,54.58,54.29,54.48,50273.0,50.2804,50.5211,50.2527,50.4285,50273.0
2020-10-09 09:40:00,54.48,54.5,54.32,54.46,67207.0,50.4285,50.447,50.2804,50.41,67207.0
2020-10-09 09:50:00,54.46,54.46,54.25,54.29,371821.0,50.41,50.41,50.2156,50.2527,371821.0
2020-10-09 10:00:00,54.29,54.31,54.15,54.17,232528.0,50.2527,50.2712,50.1231,50.1416,232528.0
2020-10-09 10:10:00,54.17,54.33,54.12,54.32,115811.0,50.1416,50.2897,50.0953,50.2804,115811.0
2020-10-09 10:20:00,54.32,54.32,54.14,54.19,58568.0,50.2804,50.2804,50.1138,50.1601,58568.0
2020-10-09 10:30:00,54.2,54.27,54.08,54.09,254971.0,50.1693,50.2341,50.0583,50.0675,254971.0
2020-10-09 10:40:00,54.09,54.22,54.06,54.17,138555.0,50.0675,50.1879,50.0398,50.1416,138555.0
2020-10-09 10:50:00,54.16,54.19,54.09,54.11,39988.0,50.1323,50.1601,50.0675,50.086,39988.0
2020-10-09 11:00:00,54.11,54.27,54.11,54.2,45213.0,50.086,50.2341,50.086,50.1693,45213.0
2020-10-09 11:10:00,54.19,54.29,54.18,54.2,84964.0,50.1601,50.2527,50.1508,50.1693,84964.0
2020-10-09 11:20:00,54.18,54.21,54.13,54.17,54987.0,50.1508,50.1786,50.1046,50.1416,54987.0
2020-10-09 11:30:00,54.17,54.27,54.15,54.26,43558.0,50.1416,50.2341,50.1231,50.2249,43558.0
2020-10-09 11:40:00,54.27,54.48,54.24,54.47,87602.0,50.2341,50.4285,50.2064,50.4193,87602.0
2020-10-09 11:50:00,54.5,54.51,54.37,54.4,32883.0,50.447,50.4563,50.3267,50.3545,32883.0
2020-10-09 12:00:00,54.39,54.5,54.33,54.48,33516.0,50.3452,50.447,50.2897,50.4285,33516.0
2020-10-09 12:10:00,54.47,54.51,54.41,54.44,17748.0,50.4193,50.4563,50.3637,50.3915,17748.0
2020-10-09 12:20:00,54.45,54.54,54.41,54.44,92716.0,50.4008,50.4841,50.3637,50.3915,92716.0
2020-10-09 12:30:00,54.45,54.55,54.4,54.55,39555.0,50.4008,50.4933,50.3545,50.4933,39555.0
2020-10-09 12:40:00,54.53,54.61,54.48,54.59,78954.0,50.4748,50.5489,50.4285,50.5303,78954.0
2020-10-09 12:50:00,54.59,54.6,54.5,54.54,235426.0,50.5303,50.5396,50.447,50.4841,235426.0
2020-10-09 13:00:00,54.54,54.54,54.44,54.5,25709.0,50.4841,50.4841,50.3915,50.447,25709.0
2020-10-09 13:10:00,54.5,54.5,54.36,54.36,34905.0,50.447,50.447,50.3174,50.3174,34905.0
2020-10-09 13:20:00,54.35,54.38,54.31,54.36,25385.0,50.3082,50.336,50.2712,50.3174,25385.0
2020-10-09 13:30:00,54.35,54.36,54.27,54.29,14117.0,50.3082,50.3174,50.2341,50.2527,14117.0
2020-10-09 13:40:00,54.3,54.39,54.28,54.38,68955.0,50.2619,50.3452,50.2434,50.336,68955.0
2020-10-09 13:50:00,54.36,54.37,54.29,54.35,19110.0,50.3174,50.3267,50.2527,50.3082,19110.0
2020-10-09 14:00:00,54.34,54.35,54.29,54.31,18366.0,50.2989,50.3082,50.2527,50.2712,18366.0
2020-10-09 14:10:00,54.3,54.33,54.25,54.28,13061.0,50.2619,50.2897,50.2156,50.2434,13061.0
2020-10-09 14:20:00,54.27,54.29,54.2,54.23,15299.0,50.2341,50.2527,50.1693,50.1971,15299.0
2020-10-09 14:30:00,54.23,54.27,54.14,54.2,89342.0,50.1971,50.2341,50.1138,50.1693,89342.0
2020-10-09 14:40:00,54.2,54.25,54.15,54.16,32596.0,50.1693,50.2156,50.1231,50.1323,32596.0
2020-10-09 14:50:00,54.14,54.18,54.13,54.16,20783.0,50.1138,50.1508,50.1046,50.1323,20783.0
2020-10-09 15:00:00,54.16,54.19,54.13,54.15,27246.0,50.1323,50.1601,50.1046,50.1231,27246.0
2020-10-09 15:10:00,54.13,54.19,54.13,54.15,19185.0,50.1046,50.1601,50.1046,50.1231,19185.0
2020-10-09 15:20:00,54.14,54.19,54.13,54.13,29504.0,50.1138,50.1601,50.1046,50.1046,29504.0
2020-10-09 15:30:00,54.14,54.14,54.04,54.05,39010.0,50.1138,50.1138,50.0212,50.0305,39010.0
2020-10-09 15:40:00,54.05,54.07,53.99,54.0,49123.0,50.0305,50.049,49.975,49.9842,49123.0
2020-10-09 15:50:00,54.01,54.03,53.95,54.03,238303.0,49.9935,50.012,49.9379,50.012,238303.0
2020-10-12 09:30:00,54.26,54.42,54.1,54.33,44778.0,50.2249,50.373,50.0768,50.2897,44778.0
2020-10-12 09:40:00,54.33,54.34,54.16,54.22,38567.0,50.2897,50.2989,50.1323,50.1879,38567.0
2020-10-12 09:50:00,54.23,54.37,54.15,54.36,32255.0,50.1971,50.3267,50.1231,50.3174,32255.0
2020-10-12 10:00:00,54.36,54.56,54.36,54.47,38801.0,50.3174,50.5026,50.3174,50.4193,38801.0
2020-10-12 10:10:00,54.48,54.53,54.42,54.48,27297.0,50.4285,50.4748,50.373,50.4285,27297.0
2020-10-12 10:20:00,54.47,54.49,54.36,54.48,34910.0,50.4193,50.4378,50.3174,50.4285,34910.0
2020-10-12 10:30:00,54.46,54.46,54.31,54.33,69221.0,50.41,50.41,50.2712,50.2897,69221.0
2020-10-12 10:40:00,54.33,54.44,54.3,54.32,82481.0,50.2897,50.3915,50.2619,50.2804,82481.0
2020-10-12 10:50:00,54.32,54.42,54.24,54.24,23512.0,50.2804,50.373,50.2064,50.2064,23512.0
2020-10-12 11:00:00,54.25,54.4,54.25,54.38,53574.0,50.2156,50.3545,50.2156,50.336,53574.0
2020-10-12 11:10:00,54.4,54.41,54.3,54.37,20528.0,50.3545,50.3637,50.2619,50.3267,20528.0
2020-10-12 11:20:00,54.37,54.42,54.36,54.38,43222.0,50.3267,50.373,50.3174,50.336,43222.0
2020-10-12 11:30:00,54.37,54.42,54.36,54.41,19449.0,50.3267,50.373,50.3174,50.3637,19449.0
2020-10-12 11:40:00,54.4,54.43,54.31,54.32,25615.0,50.3545,50.3822,50.2712,50.2804,25615.0
2020-10-12 11:50:00,54.3,54.38,54.27,54.3,37282.0,50.2619,50.336,50.2341,50.2619,37282.0
2020-10-12 12:00:00,54.3,54.33,54.26,54.32,33213.0,50.2619,50.2897,50.2249,50.2804,33213.0
2020-10-12 12:10:00,54.33,54.41,54.32,54.35,10023.0,50.2897,50.3637,50.2804,50.3082,10023.0
2020-10-12 12:20:00,54.37,54.38,54.27,54.3,23948.0,50.3267,50.336,50.2341,50.2619,23948.0
2020-10-12 12:30:00,54.3,54.31,54.2,54.24,40580.0,50.2619,50.2712,50.1693,50.2064,40580.0
2020-10-12 12:40:00,54.27,54.35,54.26,54.35,20804.0,50.2341,50.3082,50.2249,50.3082,20804.0
2020-10-12 12:50:00,54.37,54.37,54.22,54.24,13821.0,50.3267,50.3267,50.1879,50.2064,13821.0
2020-10-12 13:00:00,54.23,54.25,54.17,54.17,13804.0,50.1971,50.2156,50.1416,50.1416,13804.0
2020-10-12 13:10:00,54.17,54.28,54.17,54.25,22904.0,50.1416,50.2434,50.1416,50.2156,22904.0
2020-10-12 13:20:00,54.24,54.28,54.23,54.25,16803.0,50.2064,50.2434,50.1971,50.2156,16803.0
2020-10-12 13:30:00,54.26,54.29,54.18,54.2,18292.0,50.2249,50.2527,50.1508,50.1693,18292.0
2020-10-12 13:40:00,54.2,54.21,54.12,54.2,27338.0,50.1693,50.1786,50.0953,50.1693,27338.0
2020-10-12 13:50:00,54.2,54.21,54.14,54.16,9392.0,50.1693,50.1786,50.1138,50.1323,9392.0
2020-10-12 14:00:00,54.16,54.24,54.16,54.2,90310.0,50.1323,50.2064,50.1323,50.1693,90310.0
2020-10-12 14:10:00,54.19,54.22,54.14,54.16,45232.0,50.1601,50.1879,50.1138,50.1323,45232.0
2020-10-12 14:20:00,54.16,54.19,54.11,54.18,27371.0,50.1323,50.1601,50.086,50.1508,27371.0
2020-10-12 14:30:00,54.18,54.24,54.14,54.15,25329.0,50.1508,50.2064,50.1138,50.1231,25329.0
2020-10-12 14:40:00,54.15,54.16,54.07,54.1,22664.0,50.1231,50.1323,50.049,50.0768,22664.0
2020-10-12 14:50:00,54.1,54.13,54.09,54.12,9315.0,50.0768,50.1046,50.0675,50.0953,9315.0
2020-10-12 15:00:00,54.11,54.2,54.11,54.14,25308.0,50.086,50.1693,50.086,50.1138,25308.0
2020-10-12 15:10:00,54.15,54.17,54.09,54.15,26926.0,50.1231,50.1416,50.0675,50.1231,26926.0
2020-10-12 15:20:00,54.16,54.21,54.13,54.18,54392.0,50.1323,50.1786,50.1046,50.1508,54392.0
2020-10-12 15:30:00,54.19,54.21,54.11,54.13,124246.0,50.1601,50.1786,50.086,50.1046,124246.0
2020-10-12 15:40:00,54.13,54.19,54.07,54.08,104577.0,50.1046,50.1601,50.049,50.0583,104577.0
2020-10-12 15:50:00,54.08,54.12,54.02,54.06,219576.0,50.0583,50.0953,50.0027,50.0398,219576.0
2020-10-13 09:30:00,53.87,54.28,53.8,54.02,77827.0,49.8639,50.2434,49.7991,50.0027,77827.0
2020-10-13 09:40:00,54.04,54.2,53.95,54.01,65954.0,50.0212,50.1693,49.9379,49.9935,65954.0
2020-10-13 09:50:00,54.0,54.02,53.71,53.95,80109.0,49.9842,50.0027,49.7158,49.9379,80109.0
2020-10-13 10:00:00,53.97,54.12,53.96,54.1,55584.0,49.9565,50.0953,49.9472,50.0768,55584.0
2020-10-13 10:10:00,54.11,54.14,54.0,54.07,68578.0,50.086,50.1138,49.9842,50.049,68578.0
2020-10-13 10:20:00,54.06,54.24,54.06,54.17,68021.0,50.0398,50.2064,50.0398,50.1416,68021.0
2020-10-13 10:30:00,54.17,54.37,54.12,54.36,32480.0,50.1416,50.3267,50.0953,50.3174,32480.0
2020-10-13 10:40:00,54.36,54.38,54.26,54.26,59630.0,50.3174,50.336,50.2249,50.2249,59630.0
2020-10-13 10:50:00,54.27,54.41,54.25,54.39,21409.0,50.2341,50.3637,50.2156,50.3452,21409.0
2020-10-13 11:00:00,54.41,54.49,54.41,54.46,36753.0,50.3637,50.4378,50.3637,50.41,36753.0
2020-10-13 11:10:00,54.46,54.55,54.43,54.5,31961.0,50.41,50.4933,50.3822,50.447,31961.0
2020-10-13 11:20:00,54.5,54.51,54.4,54.42,18250.0,50.447,50.4563,50.3545,50.373,18250.0
2020-10-13 11:30:00,54.43,54.47,54.41,54.44,27188.0,50.3822,50.4193,50.3637,50.3915,27188.0
2020-10-13 11:40:00,54.44,54.45,54.35,54.41,25563.0,50.3915,50.4008,50.3082,50.3637,25563.0
2020-10-13 11:50:00,54.41,54.54,54.41,54.51,26235.0,50.3637,50.4841,50.3637,50.4563,26235.0
2020-10-13 12:00:00,54.52,54.55,54.48,54.51,43836.0,50.4655,50.4933,50.4285,50.4563,43836.0
2020-10-13 12:10:00,54.51,54.51,54.39,54.39,45121.0,50.4563,50.4563,50.3452,50.3452,45121.0
2020-10-13 12:20:00,54.37,54.46,54.37,54.45,13780.0,50.3267,50.41,50.3267,50.4008,13780.0
2020-10-13 12:30:00,54.44,54.45,54.38,54.39,18960.0,50.3915,50.4008,50.336,50.3452,18960.0
2020-10-13 12:40:00,54.37,54.49,54.37,54.49,25202.0,50.3267,50.4378,50.3267,50.4378,25202.0
2020-10-13 12:50:00,54.5,54.6,54.5,54.59,23691.0,50.447,50.5396,50.447,50.5303,23691.0
2020-10-13 13:00:00,54.59,54.65,54.5,54.5,43461.0,50.5303,50.5859,50.447,50.447,43461.0
2020-10-13 13:10:00,54.51,54.71,54.51,54.64,121606.0,50.4563,50.6414,50.4563,50.5766,121606.0
2020-10-13 13:20:00,54.64,54.65,54.52,54.61,97792.0,50.5766,50.5859,50.4655,50.5489,97792.0
2020-10-13 13:30:00,54.61,54.63,54.57,54.61,43623.0,50.5489,50.5674,50.5118,50.5489,43623.0
2020-10-13 13:40:00,54.61,54.64,54.54,54.6,54927.0,50.5489,50.5766,50.4841,50.5396,54927.0
2020-10-13 13:50:00,54.6,54.62,54.4,54.41,57442.0,50.5396,50.5581,50.3545,50.3637,57442.0
2020-10-13 14:00:00,54.41,54.42,54.28,54.31,70892.0,50.3637,50.373,50.2434,50.2712,70892.0
2020-10-13 14:10:00,54.3,54.4,54.29,54.38,29557.0,50.2619,50.3545,50.2527,50.336,29557.0
2020-10-13 14:20:00,54.38,54.45,54.31,54.32,59627.0,50.336,50.4008,50.2712,50.2804,59627.0
2020-10-13 14:30:00,54.33,54.38,54.2,54.32,148422.0,50.2897,50.336,50.1693,50.2804,148422.0
2020-10-13 14:40:00,54.32,54.36,54.27,54.3,79779.0,50.2804,50.3174,50.2341,50.2619,79779.0
2020-10-13 14:50:00,54.28,54.36,54.27,54.3,28630.0,50.2434,50.3174,50.2341,50.2619,28630.0
2020-10-13 15:00:00,54.29,54.38,54.29,54.38,16148.0,50.2527,50.336,50.2527,50.336,16148.0
2020-10-13 15:10:00,54.38,54.55,54.37,54.54,53372.0,50.336,50.4933,50.3267,50.4841,53372.0
2020-10-13 15:20:00,54.54,54.67,54.52,54.59,87317.0,50.4841,50.6044,50.4655,50.5303,87317.0
2020-10-13 15:30:00,54.6,54.63,54.54,54.59,93764.0,50.5396,50.5674,50.4841,50.5303,93764.0
2020-10-13 15:40:00,54.6,54.67,54.58,54.58,106993.0,50.5396,50.6044,50.5211,50.5211,106993.0
2020-10-13 15:50:00,54.58,54.62,54.5,54.51,283767.0,50.5211,50.5581,50.447,50.4563,283767.0
2020-10-14 09:30:00,54.84,55.11,54.81,54.87,82814.0,50.7618,51.0117,50.734,50.7895,82814.0
2020-10-14 09:40:00,54.86,55.03,54.83,54.93,77442.0,50.7803,50.9376,50.7525,50.8451,77442.0
2020-10-14 09:50:00,54.9,54.94,54.83,54.88,51363.0,50.8173,50.8543,50.7525,50.7988,51363.0
2020-10-14 10:00:00,54.89,54.89,54.66,54.67,65296.0,50.808,50.808,50.5951,50.6044,65296.0
2020-10-14 10:10:00,54.66,54.66,54.55,54.62,53242.0,50.5951,50.5951,50.4933,50.5581,53242.0
2020-10-14 10:20:00,54.62,54.73,54.51,54.52,48895.0,50.5581,50.6599,50.4563,50.4655,48895.0
2020-10-14 10:30:00,54.53,54.6,54.43,54.52,70390.0,50.4748,50.5396,50.3822,50.4655,70390.0
2020-10-14 10:40:00,54.52,54.55,54.47,54.47,43422.0,50.4655,50.4933,50.4193,50.4193,43422.0
2020-10-14 10:50:00,54.46,54.47,54.37,54.46,28418.0,50.41,50.4193,50.3267,50.41,28418.0
2020-10-14 11:00:00,54.45,54.52,54.3,54.51,24668.0,50.4008,50.4655,50.2619,50.4563,24668.0
2020-10-14 11:10:00,54.54,54.54,54.42,54.46,15148.0,50.4841,50.4841,50.373,50.41,15148.0
2020-10-14 11:20:00,54.5,54.51,54.41,54.41,28240.0,50.447,50.4563,50.3637,50.3637,28240.0
2020-10-14 11:30:00,54.41,54.45,54.37,54.42,19301.0,50.3637,50.4008,50.3267,50.373,19301.0
2020-10-14 11:40:00,54.4,54.45,54.11,54.16,68432.0,50.3545,50.4008,50.086,50.1323,68432.0
2020-10-14 11:50:00,54.16,54.18,54.04,54.07,139326.0,50.1323,50.1508,50.0212,50.049,139326.0
2020-10-14 12:00:00,54.06,54.2,54.05,54.11,43945.0,50.0398,50.1693,50.0305,50.086,43945.0
2020-10-14 12:10:00,54.12,54.12,53.91,53.96,77346.0,50.0953,50.0953,49.9009,49.9472,77346.0
2020-10-14 12:20:00,53.94,54.02,53.86,54.02,27500.0,49.9287,50.0027,49.8546,50.0027,27500.0
2020-10-14 12:30:00,54.01,54.11,53.95,54.03,12344.0,49.9935,50.086,49.9379,50.012,12344.0
2020-10-14 12:40:00,54.03,54.15,54.03,54.14,45461.0,50.012,50.1231,50.012,50.1138,45461.0
2020-10-14 12:50:00,54.13,54.2,54.1,54.14,38306.0,50.1046,50.1693,50.0768,50.1138,38306.0
2020-10-14 13:00:00,54.12,54.25,54.12,54.24,135419.0,50.0953,50.2156,50.0953,50.2064,135419.0
2020-10-14 13:10:00,54.26,54.29,54.24,54.27,17259.0,50.2249,50.2527,50.2064,50.2341,17259.0
2020-10-14 13:20:00,54.27,54.37,54.25,54.33,38138.0,50.2341,50.3267,50.2156,50.2897,38138.0
2020-10-14 13:30:00,54.33,54.36,54.28,54.33,79073.0,50.2897,50.3174,50.2434,50.2897,79073.0
2020-10-14 13:40:00,54.31,54.37,54.31,54.37,12171.0,50.2712,50.3267,50.2712,50.3267,12171.0
2020-10-14 13:50:00,54.36,54.37,54.29,54.34,19085.0,50.3174,50.3267,50.2527,50.2989,19085.0
2020-10-14 14:00:00,54.32,54.37,54.28,54.36,14643.0,50.2804,50.3267,50.2434,50.3174,14643.0
2020-10-14 14:10:00,54.33,54.4,54.26,54.26,46226.0,50.2897,50.3545,50.2249,50.2249,46226.0
2020-10-14 14:20:00,54.26,54.27,54.1,54.13,213873.0,50.2249,50.2341,50.0768,50.1046,213873.0
2020-10-14 14:30:00,54.12,54.14,53.98,54.02,85048.0,50.0953,50.1138,49.9657,50.0027,85048.0
2020-10-14 14:40:00,54.03,54.16,54.03,54.14,55167.0,50.012,50.1323,50.012,50.1138,55167.0
2020-10-14 14:50:00,54.14,54.18,54.1,54.15,34875.0,50.1138,50.1508,50.0768,50.1231,34875.0
2020-10-14 15:00:00,54.15,54.34,54.15,54.3,38038.0,50.1231,50.2989,50.1231,50.2619,38038.0
2020-10-14 15:10:00,54.3,54.35,54.29,54.31,49883.0,50.2619,50.3082,50.2527,50.2712,49883.0
2020-10-14 15:20:00,54.3,54.33,54.23,54.29,20755.0,50.2619,50.2897,50.1971,50.2527,20755.0
2020-10-14 15:30:00,54.27,54.39,54.26,54.28,51702.0,50.2341,50.3452,50.2249,50.2434,51702.0
2020-10-14 15:40:00,54.28,54.33,54.22,54.25,39896.0,50.2434,50.2897,50.1879,50.2156,39896.0
2020-10-14 15:50:00,54.25,54.3,54.07,54.09,89849.0,50.2156,50.2619,50.049,50.0675,89849.0
2020-10-15 09:30:00,53.52,53.73,53.27,53.69,49351.0,49.5399,49.7343,49.3085,49.6973,49351.0
2020-10-15 09:40:00,53.69,53.9,53.66,53.88,30769.0,49.6973,49.8917,49.6695,49.8731,30769.0
2020-10-15 09:50:00,53.86,54.09,53.82,53.98,34739.0,49.8546,50.0675,49.8176,49.9657,34739.0
2020-10-15 10:00:00,54.0,54.0,53.79,53.79,50737.0,49.9842,49.9842,49.7898,49.7898,50737.0
2020-10-15 10:10:00,53.78,54.0,53.77,53.94,58535.0,49.7806,49.9842,49.7713,49.9287,58535.0
2020-10-15 10:20:00,53.94,53.96,53.8,53.87,68089.0,49.9287,49.9472,49.7991,49.8639,68089.0
2020-10-15 10:30:00,53.89,53.95,53.83,53.85,107230.0,49.8824,49.9379,49.8269,49.8454,107230.0
2020-10-15 10:40:00,53.86,53.96,53.82,53.9,36344.0,49.8546,49.9472,49.8176,49.8917,36344.0
2020-10-15 10:50:00,53.91,54.02,53.84,54.01,14892.0,49.9009,50.0027,49.8361,49.9935,14892.0
2020-10-15 11:00:00,54.0,54.03,53.89,53.98,50473.0,49.9842,50.012,49.8824,49.9657,50473.0
2020-10-15 11:10:00,53.96,54.09,53.94,54.06,21496.0,49.9472,50.0675,49.9287,50.0398,21496.0
2020-10-15 11:20:00,54.05,54.19,54.02,54.1,23301.0,50.0305,50.1601,50.0027,50.0768,23301.0
2020-10-15 11:30:00,54.1,54.31,54.09,54.3,21790.0,50.0768,50.2712,50.0675,50.2619,21790.0
2020-10-15 11:40:00,54.3,54.41,54.29,54.34,25600.0,50.2619,50.3637,50.2527,50.2989,25600.0
2020-10-15 11:50:00,54.36,54.53,54.36,54.38,34366.0,50.3174,50.4748,50.3174,50.336,34366.0
2020-10-15 12:00:00,54.36,54.41,54.29,54.29,94935.0,50.3174,50.3637,50.2527,50.2527,94935.0
2020-10-15 12:10:00,54.29,54.36,54.28,54.3,21076.0,50.2527,50.3174,50.2434,50.2619,21076.0
2020-10-15 12:20:00,54.31,54.35,54.24,54.24,15083.0,50.2712,50.3082,50.2064,50.2064,15083.0
2020-10-15 12:30:00,54.24,54.32,54.21,54.31,23062.0,50.2064,50.2804,50.1786,50.2712,23062.0
2020-10-15 12:40:00,54.3,54.38,54.25,54.31,39355.0,50.2619,50.336,50.2156,50.2712,39355.0
2020-10-15 12:50:00,54.31,54.45,54.31,54.43,115819.0,50.2712,50.4008,50.2712,50.3822,115819.0
2020-10-15 13:00:00,54.43,54.46,54.39,54.45,37944.0,50.3822,50.41,50.3452,50.4008,37944.0
2020-10-15 13:10:00,54.46,54.54,54.45,54.52,86926.0,50.41,50.4841,50.4008,50.4655,86926.0
2020-10-15 13:20:00,54.52,54.62,54.52,54.53,57963.0,50.4655,50.5581,50.4655,50.4748,57963.0
2020-10-15 13:30:00,54.52,54.53,54.44,54.52,18368.0,50.4655,50.4748,50.3915,50.4655,18368.0
2020-10-15 13:40:00,54.51,54.59,54.5,54.56,23243.0,50.4563,50.5303,50.447,50.5026,23243.0
2020-10-15 13:50:00,54.56,54.57,54.5,54.54,9487.0,50.5026,50.5118,50.447,50.4841,9487.0
2020-10-15 14:00:00,54.56,54.61,54.55,54.6,10607.0,50.5026,50.5489,50.4933,50.5396,10607.0
2020-10-15 14:10:00,54.59,54.67,54.54,54.62,20470.0,50.5303,50.6044,50.4841,50.5581,20470.0
2020-10-15 14:20:00,54.65,54.73,54.65,54.71,28429.0,50.5859,50.6599,50.5859,50.6414,28429.0
2020-10-15 14:30:00,54.7,54.76,54.68,54.72,34266.0,50.6322,50.6877,50.6137,50.6507,34266.0
2020-10-15 14:40:00,54.73,54.75,54.65,54.68,29831.0,50.6599,50.6784,50.5859,50.6137,29831.0
2020-10-15 14:50:00,54.69,54.8,54.67,54.8,27739.0,50.6229,50.7247,50.6044,50.7247,27739.0
2020-10-15 15:00:00,54.8,54.93,54.77,54.88,171015.0,50.7247,50.8451,50.697,50.7988,171015.0
2020-10-15 15:10:00,54.89,55.0,54.85,55.0,203065.0,50.808,50.9099,50.771,50.9099,203065.0
2020-10-15 15:20:00,55.0,55.04,54.92,55.04,126307.0,50.9099,50.9469,50.8358,50.9469,126307.0
2020-10-15 15:30:00,55.04,55.05,54.96,54.98,40040.0,50.9469,50.9561,50.8728,50.8913,40040.0
2020-10-15 15:40:00,54.99,55.04,54.85,54.85,91957.0,50.9006,50.9469,50.771,50.771,91957.0
2020-10-15 15:50:00,54.85,54.91,54.82,54.89,263130.0,50.771,50.8265,50.7432,50.808,263130.0
2020-10-16 09:30:00,55.11,55.26,54.94,55.04,39576.0,51.0117,51.1505,50.8543,50.9469,39576.0
2020-10-16 09:40:00,55.04,55.08,54.85,54.85,46636.0,50.9469,50.9839,50.771,50.771,46636.0
2020-10-16 09:50:00,54.84,54.92,54.76,54.88,36104.0,50.7618,50.8358,50.6877,50.7988,36104.0
2020-10-16 10:00:00,54.9,54.95,54.77,54.78,49785.0,50.8173,50.8636,50.697,50.7062,49785.0
2020-10-16 10:10:00,54.76,54.85,54.66,54.81,56822.0,50.6877,50.771,50.5951,50.734,56822.0
2020-10-16 10:20:00,54.81,54.84,54.73,54.78,124423.0,50.734,50.7618,50.6599,50.7062,124423.0
2020-10-16 10:30:00,54.78,54.79,54.66,54.76,37519.0,50.7062,50.7155,50.5951,50.6877,37519.0
2020-10-16 10:40:00,54.75,54.79,54.64,54.66,38497.0,50.6784,50.7155,50.5766,50.5951,38497.0
2020-10-16 10:50:00,54.66,54.78,54.64,54.7,59379.0,50.5951,50.7062,50.5766,50.6322,59379.0
2020-10-16 11:00:00,54.66,54.73,54.6,54.61,23207.0,50.5951,50.6599,50.5396,50.5489,23207.0
2020-10-16 11:10:00,54.6,54.65,54.48,54.55,32085.0,50.5396,50.5859,50.4285,50.4933,32085.0
2020-10-16 11:20:00,54.55,54.57,54.45,54.56,21379.0,50.4933,50.5118,50.4008,50.5026,21379.0
2020-10-16 11:30:00,54.55,54.71,54.52,54.65,74837.0,50.4933,50.6414,50.4655,50.5859,74837.0
2020-10-16 11:40:00,54.66,54.74,54.62,54.73,78966.0,50.5951,50.6692,50.5581,50.6599,78966.0
2020-10-16 11:50:00,54.74,54.74,54.67,54.7,50078.0,50.6692,50.6692,50.6044,50.6322,50078.0
2020-10-16 12:00:00,54.7,54.7,54.6,54.65,162081.0,50.6322,50.6322,50.5396,50.5859,162081.0
2020-10-16 12:10:00,54.65,54.75,54.61,54.71,57007.0,50.5859,50.6784,50.5489,50.6414,57007.0
2020-10-16 12:20:00,54.71,54.75,54.66,54.71,24038.0,50.6414,50.6784,50.5951,50.6414,24038.0
2020-10-16 12:30:00,54.7,54.72,54.63,54.64,100794.0,50.6322,50.6507,50.5674,50.5766,100794.0
2020-10-16 12:40:00,54.63,54.64,54.51,54.54,121058.0,50.5674,50.5766,50.4563,50.4841,121058.0
2020-10-16 12:50:00,54.53,54.66,54.48,54.61,54111.0,50.4748,50.5951,50.4285,50.5489,54111.0
2020-10-16 13:00:00,54.61,54.64,54.58,54.63,165581.0,50.5489,50.5766,50.5211,50.5674,165581.0
2020-10-16 13:10:00,54.64,54.75,54.64,54.73,11250.0,50.5766,50.6784,50.5766,50.6599,11250.0
2020-10-16 13:20:00,54.74,54.76,54.71,54.75,6021.0,50.6692,50.6877,50.6414,50.6784,6021.0
2020-10-16 13:30:00,54.78,54.78,54.74,54.74,9510.0,50.7062,50.7062,50.6692,50.6692,9510.0
2020-10-16 13:40:00,54.74,54.77,54.72,54.75,23195.0,50.6692,50.697,50.6507,50.6784,23195.0
2020-10-16 13:50:00,54.74,54.79,54.73,54.74,17316.0,50.6692,50.7155,50.6599,50.6692,17316.0
2020-10-16 14:00:00,54.74,54.79,54.68,54.76,13293.0,50.6692,50.7155,50.6137,50.6877,13293.0
2020-10-16 14:10:00,54.77,54.8,54.74,54.76,38036.0,50.697,50.7247,50.6692,50.6877,38036.0
2020-10-16 14:20:00,54.75,54.79,54.71,54.76,39353.0,50.6784,50.7155,50.6414,50.6877,39353.0
2020-10-16 14:30:00,54.76,54.8,54.75,54.77,7785.0,50.6877,50.7247,50.6784,50.697,7785.0
2020-10-16 14:40:00,54.77,54.77,54.7,54.72,15948.0,50.697,50.697,50.6322,50.6507,15948.0
2020-10-16 14:50:00,54.73,54.78,54.73,54.76,13078.0,50.6599,50.7062,50.6599,50.6877,13078.0
2020-10-16 15:00:00,54.76,54.76,54.64,54.64,16569.0,50.6877,50.6877,50.5766,50.5766,16569.0
2020-10-16 15:10:00,54.65,54.65,54.59,54.61,20078.0,50.5859,50.5859,50.5303,50.5489,20078.0
2020-10-16 15:20:00,54.61,54.62,54.56,54.58,17907.0,50.5489,50.5581,50.5026,50.5211,17907.0
2020-10-16 15:30:00,54.57,54.59,54.49,54.49,33012.0,50.5118,50.5303,50.4378,50.4378,33012.0
2020-10-16 15:40:00,54.48,54.48,54.44,54.45,75523.0,50.4285,50.4285,50.3915,50.4008,75523.0
2020-10-16 15:50:00,54.43,54.45,54.3,54.33,447826.0,50.3822,50.4008,50.2619,50.2897,447826.0
2020-10-19 09:30:00,54.67,54.94,54.62,54.87,158910.0,50.6044,50.8543,50.5581,50.7895,158910.0
2020-10-19 09:40:00,54.88,55.09,54.86,55.02,142855.0,50.7988,50.9932,50.7803,50.9284,142855.0
2020-10-19 09:50:00,55.03,55.12,54.84,54.84,102569.0,50.9376,51.0209,50.7618,50.7618,102569.0
2020-10-19 10:00:00,54.82,54.82,54.51,54.51,34280.0,50.7432,50.7432,50.4563,50.4563,34280.0
2020-10-19 10:10:00,54.53,54.71,54.46,54.71,56395.0,50.4748,50.6414,50.41,50.6414,56395.0
2020-10-19 10:20:00,54.71,54.71,54.6,54.69,27042.0,50.6414,50.6414,50.5396,50.6229,27042.0
2020-10-19 10:30:00,54.71,54.73,54.54,54.61,32034.0,50.6414,50.6599,50.4841,50.5489,32034.0
2020-10-19 10:40:00,54.61,54.69,54.49,54.57,26585.0,50.5489,50.6229,50.4378,50.5118,26585.0
2020-10-19 10:50:00,54.59,54.73,54.55,54.66,27212.0,50.5303,50.6599,50.4933,50.5951,27212.0
2020-10-19 11:00:00,54.66,54.77,54.63,54.77,17218.0,50.5951,50.697,50.5674,50.697,17218.0
2020-10-19 11:10:00,54.77,54.9,54.76,54.8,19489.0,50.697,50.8173,50.6877,50.7247,19489.0
2020-10-19 11:20:00,54.81,54.81,54.57,54.59,37782.0,50.734,50.734,50.5118,50.5303,37782.0
2020-10-19 11:30:00,54.6,54.74,54.6,54.65,20812.0,50.5396,50.6692,50.5396,50.5859,20812.0
2020-10-19 11:40:00,54.65,54.71,54.61,54.63,54140.0,50.5859,50.6414,50.5489,50.5674,54140.0
2020-10-19 11:50:00,54.63,54.72,54.6,54.66,36363.0,50.5674,50.6507,50.5396,50.5951,36363.0
2020-10-19 12:00:00,54.65,54.68,54.54,54.62,84018.0,50.5859,50.6137,50.4841,50.5581,84018.0
2020-10-19 12:10:00,54.62,54.64,54.55,54.55,67855.0,50.5581,50.5766,50.4933,50.4933,67855.0
2020-10-19 12:20:00,54.56,54.59,54.48,54.53,37753.0,50.5026,50.5303,50.4285,50.4748,37753.0
2020-10-19 12:30:00,54.52,54.56,54.47,54.49,48057.0,50.4655,50.5026,50.4193,50.4378,48057.0
2020-10-19 12:40:00,54.5,54.6,54.5,54.58,61782.0,50.447,50.5396,50.447,50.5211,61782.0
2020-10-19 12:50:00,54.59,54.64,54.56,54.64,52459.0,50.5303,50.5766,50.5026,50.5766,52459.0
2020-10-19 13:00:00,54.64,54.68,54.55,54.61,98173.0,50.5766,50.6137,50.4933,50.5489,98173.0
2020-10-19 13:10:00,54.6,54.73,54.6,54.66,95175.0,50.5396,50.6599,50.5396,50.5951,95175.0
2020-10-19 13:20:00,54.67,54.71,54.59,54.65,92035.0,50.6044,50.6414,50.5303,50.5859,92035.0
2020-10-19 13:30:00,54.65,54.67,54.51,54.55,39600.0,50.5859,50.6044,50.4563,50.4933,39600.0
2020-10-19 13:40:00,54.56,54.58,54.35,54.38,31934.0,50.5026,50.5211,50.3082,50.336,31934.0
2020-10-19 13:50:00,54.38,54.41,54.32,54.36,46264.0,50.336,50.3637,50.2804,50.3174,46264.0
2020-10-19 14:00:00,54.35,54.37,54.3,54.32,85164.0,50.3082,50.3267,50.2619,50.2804,85164.0
2020-10-19 14:10:00,54.3,54.46,54.29,54.44,17205.0,50.2619,50.41,50.2527,50.3915,17205.0
2020-10-19 14:20:00,54.45,54.51,54.41,54.49,28311.0,50.4008,50.4563,50.3637,50.4378,28311.0
2020-10-19 14:30:00,54.48,54.48,54.19,54.22,91236.0,50.4285,50.4285,50.1601,50.1879,91236.0
2020-10-19 14:40:00,54.22,54.23,54.07,54.07,89669.0,50.1879,50.1971,50.049,50.049,89669.0
2020-10-19 14:50:00,54.06,54.08,53.95,53.97,297033.0,50.0398,50.0583,49.9379,49.9565,297033.0
2020-10-19 15:00:00,53.96,53.96,53.74,53.83,125572.0,49.9472,49.9472,49.7436,49.8269,125572.0
2020-10-19 15:10:00,53.83,53.96,53.79,53.84,111650.0,49.8269,49.9472,49.7898,49.8361,111650.0
2020-10-19 15:20:00,53.83,53.86,53.68,53.82,49154.0,49.8269,49.8546,49.688,49.8176,49154.0
2020-10-19 15:30:00,53.81,53.99,53.8,53.98,57121.0,49.8083,49.975,49.7991,49.9657,57121.0
2020-10-19 15:40:00,53.96,53.97,53.8,53.83,66372.0,49.9472,49.9565,49.7991,49.8269,66372.0
2020-10-19 15:50:00,53.81,53.82,53.54,53.7,468852.0,49.8083,49.8176,49.5584,49.7065,468852.0
2020-10-20 09:30:00,54.04,54.16,53.75,53.84,63589.0,50.0212,50.1323,49.7528,49.8361,63589.0
2020-10-20 09:40:00,53.82,54.07,53.81,54.03,95510.0,49.8176,50.049,49.8083,50.012,95510.0
2020-10-20 09:50:00,54.03,54.21,53.91,54.21,49633.0,50.012,50.1786,49.9009,50.1786,49633.0
2020-10-20 10:00:00,54.21,54.21,54.02,54.09,23576.0,50.1786,50.1786,50.0027,50.0675,23576.0
2020-10-20 10:10:00,54.09,54.22,54.04,54.12,110472.0,50.0675,50.1879,50.0212,50.0953,110472.0
2020-10-20 10:20:00,54.12,54.16,54.04,54.16,340418.0,50.0953,50.1323,50.0212,50.1323,340418.0
2020-10-20 10:30:00,54.17,54.26,54.13,54.19,181432.0,50.1416,50.2249,50.1046,50.1601,181432.0
2020-10-20 10:40:00,54.19,54.26,54.1,54.18,112303.0,50.1601,50.2249,50.0768,50.1508,112303.0
2020-10-20 10:50:00,54.19,54.28,54.1,54.1,18858.0,50.1601,50.2434,50.0768,50.0768,18858.0
2020-10-20 11:00:00,54.1,54.12,53.96,54.11,25911.0,50.0768,50.0953,49.9472,50.086,25911.0
2020-10-20 11:10:00,54.1,54.19,54.07,54.16,15608.0,50.0768,50.1601,50.049,50.1323,15608.0
2020-10-20 11:20:00,54.16,54.32,54.12,54.27,20433.0,50.1323,50.2804,50.0953,50.2341,20433.0
2020-10-20 11:30:00,54.27,54.35,54.24,54.32,29819.0,50.2341,50.3082,50.2064,50.2804,29819.0
2020-10-20 11:40:00,54.31,54.38,54.25,54.36,80689.0,50.2712,50.336,50.2156,50.3174,80689.0
2020-10-20 11:50:00,54.37,54.38,54.27,54.32,84792.0,50.3267,50.336,50.2341,50.2804,84792.0
2020-10-20 12:00:00,54.33,54.34,54.23,54.24,24196.0,50.2897,50.2989,50.1971,50.2064,24196.0
2020-10-20 12:10:00,54.25,54.34,54.25,54.29,19276.0,50.2156,50.2989,50.2156,50.2527,19276.0
2020-10-20 12:20:00,54.28,54.31,54.24,54.28,50083.0,50.2434,50.2712,50.2064,50.2434,50083.0
2020-10-20 12:30:00,54.28,54.52,54.21,54.38,70564.0,50.2434,50.4655,50.1786,50.336,70564.0
2020-10-20 12:40:00,54.38,54.45,54.31,54.31,10750.0,50.336,50.4008,50.2712,50.2712,10750.0
2020-10-20 12:50:00,54.31,54.36,54.27,54.36,14620.0,50.2712,50.3174,50.2341,50.3174,14620.0
2020-10-20 13:00:00,54.37,54.44,54.35,54.38,13471.0,50.3267,50.3915,50.3082,50.336,13471.0
2020-10-20 13:10:00,54.38,54.5,54.36,54.43,92383.0,50.336,50.447,50.3174,50.3822,92383.0
2020-10-20 13:20:00,54.43,54.45,54.4,54.41,26227.0,50.3822,50.4008,50.3545,50.3637,26227.0
2020-10-20 13:30:00,54.41,54.43,54.36,54.38,34633.0,50.3637,50.3822,50.3174,50.336,34633.0
2020-10-20 13:40:00,54.39,54.43,54.35,54.42,72354.0,50.3452,50.3822,50.3082,50.373,72354.0
2020-10-20 13:50:00,54.42,54.43,54.27,54.34,107443.0,50.373,50.3822,50.2341,50.2989,107443.0
2020-10-20 14:00:00,54.35,54.4,54.28,54.33,18095.0,50.3082,50.3545,50.2434,50.2897,18095.0
2020-10-20 14:10:00,54.32,54.41,54.32,54.39,8587.0,50.2804,50.3637,50.2804,50.3452,8587.0
2020-10-20 14:20:00,54.4,54.4,54.23,54.26,18544.0,50.3545,50.3545,50.1971,50.2249,18544.0
2020-10-20 14:30:00,54.28,54.31,54.23,54.27,16484.0,50.2434,50.2712,50.1971,50.2341,16484.0
2020-10-20 14:40:00,54.28,54.32,54.12,54.14,32653.0,50.2434,50.2804,50.0953,50.1138,32653.0
2020-10-20 14:50:00,54.15,54.15,54.07,54.07,23347.0,50.1231,50.1231,50.049,50.049,23347.0
2020-10-20 15:00:00,54.07,54.13,53.85,53.86,49086.0,50.049,50.1046,49.8454,49.8546,49086.0
2020-10-20 15:10:00,53.87,53.97,53.72,53.93,185838.0,49.8639,49.9565,49.725,49.9194,185838.0
2020-10-20 15:20:00,53.92,54.03,53.86,54.01,59148.0,49.9102,50.012,49.8546,49.9935,59148.0
2020-10-20 15:30:00,54.0,54.01,53.78,53.84,64066.0,49.9842,49.9935,49.7806,49.8361,64066.0
2020-10-20 15:40:00,53.85,54.03,53.85,53.88,75692.0,49.8454,50.012,49.8454,49.8731,75692.0
2020-10-20 15:50:00,53.86,53.92,53.77,53.78,235191.0,49.8546,49.9102,49.7713,49.7806,235191.0
2020-10-21 09:30:00,53.95,54.22,53.75,53.81,25815.0,49.9379,50.1879,49.7528,49.8083,25815.0
2020-10-21 09:40:00,53.83,53.96,53.78,53.83,68409.0,49.8269,49.9472,49.7806,49.8269,68409.0
2020-10-21 09:50:00,53.84,53.97,53.81,53.91,165323.0,49.8361,49.9565,49.8083,49.9009,165323.0
2020-10-21 10:00:00,53.92,53.98,53.77,53.96,312507.0,49.9102,49.9657,49.7713,49.9472,312507.0
2020-10-21 10:10:00,53.96,53.97,53.87,53.95,97763.0,49.9472,49.9565,49.8639,49.9379,97763.0
2020-10-21 10:20:00,53.96,54.01,53.9,53.92,77242.0,49.9472,49.9935,49.8917,49.9102,77242.0
2020-10-21 10:30:00,53.92,54.0,53.89,53.99,52105.0,49.9102,49.9842,49.8824,49.975,52105.0
2020-10-21 10:40:00,53.99,53.99,53.76,53.76,46632.0,49.975,49.975,49.7621,49.7621,46632.0
2020-10-21 10:50:00,53.77,53.79,53.53,53.55,81085.0,49.7713,49.7898,49.5492,49.5677,81085.0
2020-10-21 11:00:00,53.54,53.56,53.37,53.39,49654.0,49.5584,49.5769,49.4011,49.4196,49654.0
2020-10-21 11:10:00,53.35,53.4,53.27,53.28,203347.0,49.3826,49.4288,49.3085,49.3178,203347.0
2020-10-21 11:20:00,53.27,53.48,53.19,53.46,306492.0,49.3085,49.5029,49.2345,49.4844,306492.0
2020-10-21 11:30:00,53.46,53.57,53.46,53.56,75233.0,49.4844,49.5862,49.4844,49.5769,75233.0
2020-10-21 11:40:00,53.57,53.62,53.52,53.61,43316.0,49.5862,49.6325,49.5399,49.6232,43316.0
2020-10-21 11:50:00,53.6,53.62,53.39,53.43,30926.0,49.614,49.6325,49.4196,49.4566,30926.0
2020-10-21 12:00:00,53.44,53.55,53.42,53.54,22644.0,49.4659,49.5677,49.4474,49.5584,22644.0
2020-10-21 12:10:00,53.53,53.54,53.44,53.49,53750.0,49.5492,49.5584,49.4659,49.5121,53750.0
2020-10-21 12:20:00,53.5,53.87,53.5,53.66,158478.0,49.5214,49.8639,49.5214,49.6695,158478.0
2020-10-21 12:30:00,53.68,53.69,53.53,53.62,205877.0,49.688,49.6973,49.5492,49.6325,205877.0
2020-10-21 12:40:00,53.62,53.69,53.55,53.58,42032.0,49.6325,49.6973,49.5677,49.5955,42032.0
2020-10-21 12:50:00,53.58,53.66,53.56,53.59,33378.0,49.5955,49.6695,49.5769,49.6047,33378.0
2020-10-21 13:00:00,53.59,53.63,53.52,53.52,158782.0,49.6047,49.6417,49.5399,49.5399,158782.0
2020-10-21 13:10:00,53.52,53.61,53.51,53.58,21287.0,49.5399,49.6232,49.5307,49.5955,21287.0
2020-10-21 13:20:00,53.58,53.61,53.54,53.59,13962.0,49.5955,49.6232,49.5584,49.6047,13962.0
2020-10-21 13:30:00,53.59,53.62,53.45,53.47,19493.0,49.6047,49.6325,49.4751,49.4936,19493.0
2020-10-21 13:40:00,53.48,53.56,53.47,53.56,24642.0,49.5029,49.5769,49.4936,49.5769,24642.0
2020-10-21 13:50:00,53.58,53.64,53.52,53.53,28817.0,49.5955,49.651,49.5399,49.5492,28817.0
2020-10-21 14:00:00,53.54,53.63,53.52,53.55,95725.0,49.5584,49.6417,49.5399,49.5677,95725.0
2020-10-21 14:10:00,53.55,53.61,53.53,53.59,43044.0,49.5677,49.6232,49.5492,49.6047,43044.0
2020-10-21 14:20:00,53.59,53.64,53.53,53.63,56392.0,49.6047,49.651,49.5492,49.6417,56392.0
2020-10-21 14:30:00,53.62,53.69,53.6,53.63,72661.0,49.6325,49.6973,49.614,49.6417,72661.0
2020-10-21 14:40:00,53.63,53.7,53.62,53.67,34153.0,49.6417,49.7065,49.6325,49.6788,34153.0
2020-10-21 14:50:00,53.66,53.72,53.63,53.71,48009.0,49.6695,49.725,49.6417,49.7158,48009.0
2020-10-21 15:00:00,53.72,53.73,53.58,53.6,71515.0,49.725,49.7343,49.5955,49.614,71515.0
2020-10-21 15:10:00,53.6,53.64,53.54,53.55,61607.0,49.614,49.651,49.5584,49.5677,61607.0
2020-10-21 15:20:00,53.56,53.63,53.54,53.63,72033.0,49.5769,49.6417,49.5584,49.6417,72033.0
2020-10-21 15:30:00,53.63,53.66,53.53,53.54,109644.0,49.6417,49.6695,49.5492,49.5584,109644.0
2020-10-21 15:40:00,53.55,53.57,53.42,53.45,193013.0,49.5677,49.5862,49.4474,49.4751,193013.0
2020-10-21 15:50:00,53.45,53.52,53.43,53.44,343400.0,49.4751,49.5399,49.4566,49.4659,343400.0
2020-10-22 09:30:00,53.47,53.63,53.38,53.42,104007.0,49.4936,49.6417,49.4103,49.4474,104007.0
2020-10-22 09:40:00,53.43,53.69,53.39,53.5,60001.0,49.4566,49.6973,49.4196,49.5214,60001.0
2020-10-22 09:50:00,53.49,53.7,53.48,53.64,72493.0,49.5121,49.7065,49.5029,49.651,72493.0
2020-10-22 10:00:00,53.63,53.7,53.55,53.61,118597.0,49.6417,49.7065,49.5677,49.6232,118597.0
2020-10-22 10:10:00,53.61,53.62,53.43,53.44,150579.0,49.6232,49.6325,49.4566,49.4659,150579.0
2020-10-22 10:20:00,53.43,53.44,53.1,53.23,144721.0,49.4566,49.4659,49.1511,49.2715,144721.0
2020-10-22 10:30:00,53.23,53.28,53.13,53.13,103511.0,49.2715,49.3178,49.1789,49.1789,103511.0
2020-10-22 10:40:00,53.12,53.12,52.78,52.93,202553.0,49.1697,49.1697,48.8549,48.9938,202553.0
2020-10-22 10:50:00,52.93,53.32,52.86,53.28,117056.0,48.9938,49.3548,48.929,49.3178,117056.0
2020-10-22 11:00:00,53.32,53.42,53.31,53.32,30800.0,49.3548,49.4474,49.3455,49.3548,30800.0
2020-10-22 11:10:00,53.33,53.52,53.33,53.46,34570.0,49.364,49.5399,49.364,49.4844,34570.0
2020-10-22 11:20:00,53.47,53.62,53.42,53.45,15359.0,49.4936,49.6325,49.4474,49.4751,15359.0
2020-10-22 11:30:00,53.46,53.48,53.31,53.33,19859.0,49.4844,49.5029,49.3455,49.364,19859.0
2020-10-22 11:40:00,53.32,53.42,53.29,53.41,262678.0,49.3548,49.4474,49.327,49.4381,262678.0
2020-10-22 11:50:00,53.41,53.45,53.36,53.37,190542.0,49.4381,49.4751,49.3918,49.4011,190542.0
2020-10-22 12:00:00,53.37,53.39,53.3,53.39,35361.0,49.4011,49.4196,49.3363,49.4196,35361.0
2020-10-22 12:10:00,53.4,53.45,53.37,53.41,36293.0,49.4288,49.4751,49.4011,49.4381,36293.0
2020-10-22 12:20:00,53.41,53.44,53.37,53.42,9791.0,49.4381,49.4659,49.4011,49.4474,9791.0
2020-10-22 12:30:00,53.43,53.43,53.33,53.36,10241.0,49.4566,49.4566,49.364,49.3918,10241.0
2020-10-22 12:40:00,53.35,53.46,53.3,53.45,36100.0,49.3826,49.4844,49.3363,49.4751,36100.0
2020-10-22 12:50:00,53.46,53.56,53.45,53.54,77961.0,49.4844,49.5769,49.4751,49.5584,77961.0
2020-10-22 13:00:00,53.55,53.7,53.55,53.69,121103.0,49.5677,49.7065,49.5677,49.6973,121103.0
2020-10-22 13:10:00,53.68,53.84,53.67,53.72,159683.0,49.688,49.8361,49.6788,49.725,159683.0
2020-10-22 13:20:00,53.72,53.72,53.65,53.7,76137.0,49.725,49.725,49.6602,49.7065,76137.0
2020-10-22 13:30:00,53.71,53.81,53.69,53.8,140829.0,49.7158,49.8083,49.6973,49.7991,140829.0
2020-10-22 13:40:00,53.79,53.81,53.72,53.8,123451.0,49.7898,49.8083,49.725,49.7991,123451.0
2020-10-22 13:50:00,53.81,53.87,53.78,53.82,31961.0,49.8083,49.8639,49.7806,49.8176,31961.0
2020-10-22 14:00:00,53.83,53.87,53.77,53.82,34729.0,49.8269,49.8639,49.7713,49.8176,34729.0
2020-10-22 14:10:00,53.82,53.95,53.8,53.94,29810.0,49.8176,49.9379,49.7991,49.9287,29810.0
2020-10-22 14:20:00,53.94,54.05,53.93,53.98,69865.0,49.9287,50.0305,49.9194,49.9657,69865.0
2020-10-22 14:30:00,53.97,54.02,53.94,54.0,162772.0,49.9565,50.0027,49.9287,49.9842,162772.0
2020-10-22 14:40:00,54.0,54.0,53.92,53.95,22762.0,49.9842,49.9842,49.9102,49.9379,22762.0
2020-10-22 14:50:00,53.95,54.04,53.93,53.96,20218.0,49.9379,50.0212,49.9194,49.9472,20218.0
2020-10-22 15:00:00,53.96,53.99,53.89,53.94,23014.0,49.9472,49.975,49.8824,49.9287,23014.0
2020-10-22 15:10:00,53.94,53.98,53.91,53.94,65510.0,49.9287,49.9657,49.9009,49.9287,65510.0
2020-10-22 15:20:00,53.94,54.08,53.93,54.08,136183.0,49.9287,50.0583,49.9194,50.0583,136183.0
2020-10-22 15:30:00,54.09,54.19,54.08,54.11,163436.0,50.0675,50.1601,50.0583,50.086,163436.0
2020-10-22 15:40:00,54.11,54.15,53.99,54.0,96551.0,50.086,50.1231,49.975,49.9842,96551.0
2020-10-22 15:50:00,54.0,54.02,53.91,53.95,314065.0,49.9842,50.0027,49.9009,49.9379,314065.0
2020-10-23 09:30:00,54.21,54.29,53.87,53.98,84288.0,50.1786,50.2527,49.8639,49.9657,84288.0
2020-10-23 09:40:00,53.97,53.97,53.73,53.74,32478.0,49.9565,49.9565,49.7343,49.7436,32478.0
2020-10-23 09:50:00,53.73,53.83,53.65,53.72,247152.0,49.7343,49.8269,49.6602,49.725,247152.0
2020-10-23 10:00:00,53.72,53.78,53.62,53.78,109028.0,49.725,49.7806,49.6325,49.7806,109028.0
2020-10-23 10:10:00,53.8,53.84,53.63,53.71,53243.0,49.7991,49.8361,49.6417,49.7158,53243.0
2020-10-23 10:20:00,53.71,53.89,53.66,53.88,79726.0,49.7158,49.8824,49.6695,49.8731,79726.0
2020-10-23 10:30:00,53.88,54.05,53.87,54.05,61677.0,49.8731,50.0305,49.8639,50.0305,61677.0
2020-10-23 10:40:00,54.06,54.1,53.92,54.02,87756.0,50.0398,50.0768,49.9102,50.0027,87756.0
2020-10-23 10:50:00,54.02,54.02,53.9,53.94,37981.0,50.0027,50.0027,49.8917,49.9287,37981.0
2020-10-23 11:00:00,53.93,54.02,53.85,54.02,127384.0,49.9194,50.0027,49.8454,50.0027,127384.0
2020-10-23 11:10:00,54.03,54.19,53.98,54.16,66176.0,50.012,50.1601,49.9657,50.1323,66176.0
2020-10-23 11:20:00,54.16,54.17,54.01,54.1,39554.0,50.1323,50.1416,49.9935,50.0768,39554.0
2020-10-23 11:30:00,54.09,54.14,54.01,54.01,18865.0,50.0675,50.1138,49.9935,49.9935,18865.0
2020-10-23 11:40:00,54.0,54.08,53.89,53.89,15872.0,49.9842,50.0583,49.8824,49.8824,15872.0
2020-10-23 11:50:00,53.89,53.92,53.88,53.92,31259.0,49.8824,49.9102,49.8731,49.9102,31259.0
2020-10-23 12:00:00,53.92,53.99,53.87,53.94,26920.0,49.9102,49.975,49.8639,49.9287,26920.0
2020-10-23 12:10:00,53.95,53.95,53.73,53.73,49707.0,49.9379,49.9379,49.7343,49.7343,49707.0
2020-10-23 12:20:00,53.74,53.77,53.63,53.74,53704.0,49.7436,49.7713,49.6417,49.7436,53704.0
2020-10-23 12:30:00,53.73,53.79,53.7,53.71,67362.0,49.7343,49.7898,49.7065,49.7158,67362.0
2020-10-23 12:40:00,53.72,53.78,53.68,53.77,52882.0,49.725,49.7806,49.688,49.7713,52882.0
2020-10-23 12:50:00,53.77,53.83,53.69,53.72,49906.0,49.7713,49.8269,49.6973,49.725,49906.0
2020-10-23 13:00:00,53.72,53.95,53.71,53.95,17454.0,49.725,49.9379,49.7158,49.9379,17454.0
2020-10-23 13:10:00,53.94,53.99,53.92,53.94,18332.0,49.9287,49.975,49.9102,49.9287,18332.0
2020-10-23 13:20:00,53.94,54.06,53.94,54.06,15480.0,49.9287,50.0398,49.9287,50.0398,15480.0
2020-10-23 13:30:00,54.07,54.15,54.06,54.15,18430.0,50.049,50.1231,50.0398,50.1231,18430.0
2020-10-23 13:40:00,54.14,54.17,54.12,54.17,17900.0,50.1138,50.1416,50.0953,50.1416,17900.0
2020-10-23 13:50:00,54.17,54.18,54.13,54.16,44825.0,50.1416,50.1508,50.1046,50.1323,44825.0
2020-10-23 14:00:00,54.16,54.22,54.14,54.19,62078.0,50.1323,50.1879,50.1138,50.1601,62078.0
2020-10-23 14:10:00,54.19,54.27,54.15,54.25,37104.0,50.1601,50.2341,50.1231,50.2156,37104.0
2020-10-23 14:20:00,54.24,54.31,54.22,54.31,36824.0,50.2064,50.2712,50.1879,50.2712,36824.0
2020-10-23 14:30:00,54.32,54.37,54.31,54.35,42920.0,50.2804,50.3267,50.2712,50.3082,42920.0
2020-10-23 14:40:00,54.35,54.35,54.26,54.29,194517.0,50.3082,50.3082,50.2249,50.2527,194517.0
2020-10-23 14:50:00,54.29,54.31,54.22,54.22,16766.0,50.2527,50.2712,50.1879,50.1879,16766.0
2020-10-23 15:00:00,54.23,54.3,54.23,54.29,23050.0,50.1971,50.2619,50.1971,50.2527,23050.0
2020-10-23 15:10:00,54.29,54.39,54.29,54.37,29951.0,50.2527,50.3452,50.2527,50.3267,29951.0
2020-10-23 15:20:00,54.37,54.38,54.32,54.36,45795.0,50.3267,50.336,50.2804,50.3174,45795.0
2020-10-23 15:30:00,54.36,54.38,54.33,54.37,132005.0,50.3174,50.336,50.2897,50.3267,132005.0
2020-10-23 15:40:00,54.36,54.42,54.35,54.39,117474.0,50.3174,50.373,50.3082,50.3452,117474.0
2020-10-23 15:50:00,54.38,54.41,54.36,54.41,348452.0,50.336,50.3637,50.3174,50.3637,348452.0
2020-10-26 09:30:00,53.73,54.02,53.61,53.67,40957.0,49.7343,50.0027,49.6232,49.6788,40957.0
2020-10-26 09:40:00,53.69,53.77,53.63,53.71,243693.0,49.6973,49.7713,49.6417,49.7158,243693.0
2020-10-26 09:50:00,53.72,53.92,53.7,53.81,22698.0,49.725,49.9102,49.7065,49.8083,22698.0
2020-10-26 10:00:00,53.81,53.86,53.63,53.69,52183.0,49.8083,49.8546,49.6417,49.6973,52183.0
2020-10-26 10:10:00,53.71,53.72,53.59,53.64,36734.0,49.7158,49.725,49.6047,49.651,36734.0
2020-10-26 10:20:00,53.64,53.71,53.53,53.54,33345.0,49.651,49.7158,49.5492,49.5584,33345.0
2020-10-26 10:30:00,53.52,53.61,53.43,53.57,136030.0,49.5399,49.6232,49.4566,49.5862,136030.0
2020-10-26 10:40:00,53.56,53.64,53.41,53.45,39682.0,49.5769,49.651,49.4381,49.4751,39682.0
2020-10-26 10:50:00,53.46,53.46,53.17,53.21,108621.0,49.4844,49.4844,49.2159,49.253,108621.0
2020-10-26 11:00:00,53.15,53.18,53.03,53.16,96004.0,49.1974,49.2252,49.0864,49.2067,96004.0
2020-10-26 11:10:00,53.16,53.2,52.89,52.89,62749.0,49.2067,49.2437,48.9568,48.9568,62749.0
2020-10-26 11:20:00,52.9,53.11,52.9,53.03,54693.0,48.966,49.1604,48.966,49.0864,54693.0
2020-10-26 11:30:00,53.04,53.05,52.88,52.9,44925.0,49.0956,49.1049,48.9475,48.966,44925.0
2020-10-26 11:40:00,52.89,53.01,52.78,52.96,68576.0,48.9568,49.0678,48.8549,49.0216,68576.0
2020-10-26 11:50:00,52.95,53.05,52.89,52.96,61255.0,49.0123,49.1049,48.9568,49.0216,61255.0
2020-10-26 12:00:00,52.95,53.02,52.92,52.97,51934.0,49.0123,49.0771,48.9845,49.0308,51934.0
2020-10-26 12:10:00,52.97,53.03,52.86,52.95,87472.0,49.0308,49.0864,48.929,49.0123,87472.0
2020-10-26 12:20:00,52.96,52.96,52.87,52.9,57001.0,49.0216,49.0216,48.9383,48.966,57001.0
2020-10-26 12:30:00,52.88,52.88,52.7,52.71,48039.0,48.9475,48.9475,48.7809,48.7902,48039.0
2020-10-26 12:40:00,52.71,52.76,52.53,52.53,42600.0,48.7902,48.8364,48.6235,48.6235,42600.0
2020-10-26 12:50:00,52.54,52.57,52.46,52.5,64047.0,48.6328,48.6606,48.5587,48.5958,64047.0
2020-10-26 13:00:00,52.5,52.54,52.43,52.53,433578.0,48.5958,48.6328,48.531,48.6235,433578.0
2020-10-26 13:10:00,52.53,52.58,52.4,52.41,73393.0,48.6235,48.6698,48.5032,48.5125,73393.0
2020-10-26 13:20:00,52.41,52.46,52.29,52.29,39764.0,48.5125,48.5587,48.4014,48.4014,39764.0
2020-10-26 13:30:00,52.27,52.33,52.14,52.32,90247.0,48.3829,48.4384,48.2625,48.4292,90247.0
2020-10-26 13:40:00,52.33,52.43,52.28,52.43,66184.0,48.4384,48.531,48.3921,48.531,66184.0
2020-10-26 13:50:00,52.43,52.61,52.42,52.61,46835.0,48.531,48.6976,48.5217,48.6976,46835.0
2020-10-26 14:00:00,52.62,52.78,52.59,52.78,48919.0,48.7068,48.8549,48.6791,48.8549,48919.0
2020-10-26 14:10:00,52.78,52.82,52.73,52.8,39421.0,48.8549,48.892,48.8087,48.8735,39421.0
2020-10-26 14:20:00,52.8,52.95,52.74,52.94,39731.0,48.8735,49.0123,48.8179,49.003,39731.0
2020-10-26 14:30:00,52.93,52.96,52.87,52.92,33732.0,48.9938,49.0216,48.9383,48.9845,33732.0
2020-10-26 14:40:00,52.91,53.02,52.81,52.85,39672.0,48.9753,49.0771,48.8827,48.9197,39672.0
2020-10-26 14:50:00,52.85,52.94,52.84,52.87,45919.0,48.9197,49.003,48.9105,48.9383,45919.0
2020-10-26 15:00:00,52.87,52.95,52.73,52.75,74208.0,48.9383,49.0123,48.8087,48.8272,74208.0
2020-10-26 15:10:00,52.75,52.79,52.68,52.75,42195.0,48.8272,48.8642,48.7624,48.8272,42195.0
2020-10-26 15:20:00,52.75,52.88,52.74,52.88,28624.0,48.8272,48.9475,48.8179,48.9475,28624.0
2020-10-26 15:30:00,52.88,52.97,52.82,52.97,49944.0,48.9475,49.0308,48.892,49.0308,49944.0
2020-10-26 15:40:00,52.96,53.02,52.81,52.82,87948.0,49.0216,49.0771,48.8827,48.892,87948.0
2020-10-26 15:50:00,52.82,53.06,52.79,53.04,269367.0,48.892,49.1141,48.8642,49.0956,269367.0
2020-10-27 09:30:00,53.13,53.28,52.99,53.08,40831.0,49.1789,49.3178,49.0493,49.1326,40831.0
2020-10-27 09:40:00,53.07,53.18,52.94,53.03,32188.0,49.1234,49.2252,49.003,49.0864,32188.0
2020-10-27 09:50:00,53.0,53.15,53.0,53.15,19815.0,49.0586,49.1974,49.0586,49.1974,19815.0
2020-10-27 10:00:00,53.15,53.29,53.05,53.22,40408.0,49.1974,49.327,49.1049,49.2622,40408.0
2020-10-27 10:10:00,53.24,53.3,53.0,53.02,50437.0,49.2807,49.3363,49.0586,49.0771,50437.0
2020-10-27 10:20:00,53.01,53.08,52.94,53.05,21467.0,49.0678,49.1326,49.003,49.1049,21467.0
2020-10-27 10:30:00,53.05,53.21,53.04,53.1,38041.0,49.1049,49.253,49.0956,49.1511,38041.0
2020-10-27 10:40:00,53.11,53.23,53.01,53.23,47550.0,49.1604,49.2715,49.0678,49.2715,47550.0
2020-10-27 10:50:00,53.24,53.29,53.13,53.2,111135.0,49.2807,49.327,49.1789,49.2437,111135.0
2020-10-27 11:00:00,53.2,53.21,53.06,53.07,18900.0,49.2437,49.253,49.1141,49.1234,18900.0
2020-10-27 11:10:00,53.07,53.12,53.0,53.01,27261.0,49.1234,49.1697,49.0586,49.0678,27261.0
2020-10-27 11:20:00,53.0,53.06,52.96,52.96,36663.0,49.0586,49.1141,49.0216,49.0216,36663.0
2020-10-27 11:30:00,52.96,53.01,52.87,52.98,43208.0,49.0216,49.0678,48.9383,49.0401,43208.0
2020-10-27 11:40:00,52.99,53.06,52.95,53.03,63503.0,49.0493,49.1141,49.0123,49.0864,63503.0
2020-10-27 11:50:00,53.03,53.13,53.03,53.11,25059.0,49.0864,49.1789,49.0864,49.1604,25059.0
2020-10-27 12:00:00,53.13,53.13,53.0,53.02,37038.0,49.1789,49.1789,49.0586,49.0771,37038.0
2020-10-27 12:10:00,53.04,53.04,52.96,53.03,37513.0,49.0956,49.0956,49.0216,49.0864,37513.0
2020-10-27 12:20:00,53.03,53.07,52.98,52.98,40673.0,49.0864,49.1234,49.0401,49.0401,40673.0
2020-10-27 12:30:00,52.98,53.08,52.94,53.08,35528.0,49.0401,49.1326,49.003,49.1326,35528.0
2020-10-27 12:40:00,53.08,53.14,53.02,53.05,34077.0,49.1326,49.1882,49.0771,49.1049,34077.0
2020-10-27 12:50:00,53.05,53.07,52.97,53.06,33494.0,49.1049,49.1234,49.0308,49.1141,33494.0
2020-10-27 13:00:00,53.05,53.05,52.94,52.95,17813.0,49.1049,49.1049,49.003,49.0123,17813.0
2020-10-27 13:10:00,52.96,53.05,52.94,53.02,45169.0,49.0216,49.1049,49.003,49.0771,45169.0
2020-10-27 13:20:00,53.01,53.11,52.97,53.06,29558.0,49.0678,49.1604,49.0308,49.1141,29558.0
2020-10-27 13:30:00,53.06,53.08,53.02,53.04,18311.0,49.1141,49.1326,49.0771,49.0956,18311.0
2020-10-27 13:40:00,53.03,53.14,53.02,53.11,18527.0,49.0864,49.1882,49.0771,49.1604,18527.0
2020-10-27 13:50:00,53.12,53.13,53.04,53.06,16278.0,49.1697,49.1789,49.0956,49.1141,16278.0
2020-10-27 14:00:00,53.06,53.08,53.02,53.02,13992.0,49.1141,49.1326,49.0771,49.0771,13992.0
2020-10-27 14:10:00,53.03,53.03,52.92,52.92,14603.0,49.0864,49.0864,48.9845,48.9845,14603.0
2020-10-27 14:20:00,52.92,52.99,52.92,52.95,66634.0,48.9845,49.0493,48.9845,49.0123,66634.0
2020-10-27 14:30:00,52.95,52.97,52.87,52.89,65366.0,49.0123,49.0308,48.9383,48.9568,65366.0
2020-10-27 14:40:00,52.89,52.91,52.8,52.86,33608.0,48.9568,48.9753,48.8735,48.929,33608.0
2020-10-27 14:50:00,52.86,52.87,52.82,52.86,29303.0,48.929,48.9383,48.892,48.929,29303.0
2020-10-27 15:00:00,52.86,52.9,52.77,52.8,73653.0,48.929,48.966,48.8457,48.8735,73653.0
2020-10-27 15:10:00,52.8,52.88,52.8,52.86,42307.0,48.8735,48.9475,48.8735,48.929,42307.0
2020-10-27 15:20:00,52.86,52.99,52.85,52.97,34056.0,48.929,49.0493,48.9197,49.0308,34056.0
2020-10-27 15:30:00,52.96,53.05,52.95,53.04,118043.0,49.0216,49.1049,49.0123,49.0956,118043.0
2020-10-27 15:40:00,53.05,53.08,52.93,52.95,62424.0,49.1049,49.1326,48.9938,49.0123,62424.0
2020-10-27 15:50:00,52.95,52.96,52.84,52.85,113562.0,49.0123,49.0216,48.9105,48.9197,113562.0
2020-10-28 09:30:00,51.86,52.03,51.64,52.03,259894.0,48.0034,48.1607,47.7997,48.1607,259894.0
2020-10-28 09:40:00,52.05,52.33,52.02,52.11,70777.0,48.1792,48.4384,48.1515,48.2348,70777.0
2020-10-28 09:50:00,52.12,52.14,51.79,51.94,99863.0,48.244,48.2625,47.9386,48.0774,99863.0
2020-10-28 10:00:00,51.91,52.09,51.74,52.08,342080.0,48.0496,48.2163,47.8923,48.207,342080.0
2020-10-28 10:10:00,52.08,52.11,51.74,51.75,74193.0,48.207,48.2348,47.8923,47.9015,74193.0
2020-10-28 10:20:00,51.76,51.83,51.6,51.68,91920.0,47.9108,47.9756,47.7627,47.8367,91920.0
2020-10-28 10:30:00,51.65,51.93,51.62,51.87,69319.0,47.809,48.0682,47.7812,48.0126,69319.0
2020-10-28 10:40:00,51.85,51.87,51.56,51.57,82006.0,47.9941,48.0126,47.7257,47.7349,82006.0
2020-10-28 10:50:00,51.58,51.71,51.52,51.66,40628.0,47.7442,47.8645,47.6886,47.8182,40628.0
2020-10-28 11:00:00,51.64,51.71,51.51,51.69,35400.0,47.7997,47.8645,47.6794,47.846,35400.0
2020-10-28 11:10:00,51.68,51.84,51.67,51.78,50304.0,47.8367,47.9849,47.8275,47.9293,50304.0
2020-10-28 11:20:00,51.78,51.83,51.61,51.68,410434.0,47.9293,47.9756,47.772,47.8367,410434.0
2020-10-28 11:30:00,51.67,51.75,51.59,51.71,48851.0,47.8275,47.9015,47.7534,47.8645,48851.0
2020-10-28 11:40:00,51.7,51.86,51.67,51.76,34414.0,47.8553,48.0034,47.8275,47.9108,34414.0
2020-10-28 11:50:00,51.77,51.99,51.74,51.9,44293.0,47.9201,48.1237,47.8923,48.0404,44293.0
2020-10-28 12:00:00,51.91,52.0,51.87,51.97,46133.0,48.0496,48.133,48.0126,48.1052,46133.0
2020-10-28 12:10:00,51.97,52.1,51.96,52.1,57416.0,48.1052,48.2255,48.0959,48.2255,57416.0
2020-10-28 12:20:00,52.1,52.11,51.84,51.86,30865.0,48.2255,48.2348,47.9849,48.0034,30865.0
2020-10-28 12:30:00,51.86,51.94,51.74,51.74,33181.0,48.0034,48.0774,47.8923,47.8923,33181.0
2020-10-28 12:40:00,51.74,51.75,51.67,51.68,34526.0,47.8923,47.9015,47.8275,47.8367,34526.0
2020-10-28 12:50:00,51.68,51.79,51.63,51.76,25874.0,47.8367,47.9386,47.7905,47.9108,25874.0
2020-10-28 13:00:00,51.75,51.8,51.6,51.62,33979.0,47.9015,47.9478,47.7627,47.7812,33979.0
2020-10-28 13:10:00,51.62,51.64,51.47,51.59,25124.0,47.7812,47.7997,47.6424,47.7534,25124.0
2020-10-28 13:20:00,51.56,51.69,51.51,51.68,38917.0,47.7257,47.846,47.6794,47.8367,38917.0
2020-10-28 13:30:00,51.67,51.83,51.61,51.79,36169.0,47.8275,47.9756,47.772,47.9386,36169.0
2020-10-28 13:40:00,51.78,51.86,51.74,51.81,28702.0,47.9293,48.0034,47.8923,47.9571,28702.0
2020-10-28 13:50:00,51.8,51.92,51.76,51.9,57290.0,47.9478,48.0589,47.9108,48.0404,57290.0
2020-10-28 14:00:00,51.88,51.88,51.76,51.78,45972.0,48.0219,48.0219,47.9108,47.9293,45972.0
2020-10-28 14:10:00,51.77,51.79,51.67,51.74,34508.0,47.9201,47.9386,47.8275,47.8923,34508.0
2020-10-28 14:20:00,51.74,51.9,51.74,51.89,28879.0,47.8923,48.0404,47.8923,48.0311,28879.0
2020-10-28 14:30:00,51.89,51.93,51.75,51.77,50031.0,48.0311,48.0682,47.9015,47.9201,50031.0
2020-10-28 14:40:00,51.76,51.83,51.74,51.76,34451.0,47.9108,47.9756,47.8923,47.9108,34451.0
2020-10-28 14:50:00,51.76,51.87,51.65,51.82,52767.0,47.9108,48.0126,47.809,47.9663,52767.0
2020-10-28 15:00:00,51.83,51.85,51.74,51.74,57089.0,47.9756,47.9941,47.8923,47.8923,57089.0
2020-10-28 15:10:00,51.75,51.8,51.69,51.76,93646.0,47.9015,47.9478,47.846,47.9108,93646.0
2020-10-28 15:20:00,51.75,51.94,51.72,51.88,124121.0,47.9015,48.0774,47.8738,48.0219,124121.0
2020-10-28 15:30:00,51.88,52.0,51.85,51.86,64001.0,48.0219,48.133,47.9941,48.0034,64001.0
2020-10-28 15:40:00,51.86,51.88,51.65,51.74,388368.0,48.0034,48.0219,47.809,47.8923,388368.0
2020-10-28 15:50:00,51.73,51.73,51.51,51.56,405787.0,47.883,47.883,47.6794,47.7257,405787.0
2020-10-29 09:30:00,51.54,51.7,51.15,51.17,44358.0,47.7072,47.8553,47.3462,47.3647,44358.0
2020-10-29 09:40:00,51.18,51.29,50.95,51.17,75609.0,47.3739,47.4758,47.161,47.3647,75609.0
2020-10-29 09:50:00,51.18,51.48,51.08,51.44,95398.0,47.3739,47.6516,47.2814,47.6146,95398.0
2020-10-29 10:00:00,51.43,51.53,51.28,51.37,132487.0,47.6053,47.6979,47.4665,47.5498,132487.0
2020-10-29 10:10:00,51.45,51.46,51.21,51.33,36620.0,47.6239,47.6331,47.4017,47.5128,36620.0
2020-10-29 10:20:00,51.38,51.51,51.26,51.5,78622.0,47.5591,47.6794,47.448,47.6701,78622.0
2020-10-29 10:30:00,51.51,51.62,51.41,51.62,73463.0,47.6794,47.7812,47.5868,47.7812,73463.0
2020-10-29 10:40:00,51.6,51.65,51.51,51.56,32744.0,47.7627,47.809,47.6794,47.7257,32744.0
2020-10-29 10:50:00,51.57,51.6,51.4,51.46,32437.0,47.7349,47.7627,47.5776,47.6331,32437.0
2020-10-29 11:00:00,51.45,51.47,51.34,51.37,35140.0,47.6239,47.6424,47.522,47.5498,35140.0
2020-10-29 11:10:00,51.36,51.5,51.33,51.48,35864.0,47.5405,47.6701,47.5128,47.6516,35864.0
2020-10-29 11:20:00,51.48,51.61,51.48,51.51,39539.0,47.6516,47.772,47.6516,47.6794,39539.0
2020-10-29 11:30:00,51.49,51.54,51.34,51.39,20875.0,47.6609,47.7072,47.522,47.5683,20875.0
2020-10-29 11:40:00,51.41,51.43,51.25,51.29,30378.0,47.5868,47.6053,47.4387,47.4758,30378.0
2020-10-29 11:50:00,51.27,51.4,51.2,51.29,24135.0,47.4572,47.5776,47.3924,47.4758,24135.0
2020-10-29 12:00:00,51.3,51.34,51.2,51.25,96818.0,47.485,47.522,47.3924,47.4387,96818.0
2020-10-29 12:10:00,51.23,51.28,51.21,51.24,24285.0,47.4202,47.4665,47.4017,47.4295,24285.0
2020-10-29 12:20:00,51.24,51.28,51.17,51.25,37306.0,47.4295,47.4665,47.3647,47.4387,37306.0
2020-10-29 12:30:00,51.25,51.3,51.19,51.29,191579.0,47.4387,47.485,47.3832,47.4758,191579.0
2020-10-29 12:40:00,51.27,51.37,51.25,51.32,166231.0,47.4572,47.5498,47.4387,47.5035,166231.0
2020-10-29 12:50:00,51.32,51.33,51.16,51.21,97318.0,47.5035,47.5128,47.3554,47.4017,97318.0
2020-10-29 13:00:00,51.23,51.25,51.08,51.1,116053.0,47.4202,47.4387,47.2814,47.2999,116053.0
2020-10-29 13:10:00,51.11,51.18,51.1,51.12,18838.0,47.3091,47.3739,47.2999,47.3184,18838.0
2020-10-29 13:20:00,51.11,51.21,51.09,51.2,21200.0,47.3091,47.4017,47.2906,47.3924,21200.0
2020-10-29 13:30:00,51.2,51.27,51.19,51.22,26990.0,47.3924,47.4572,47.3832,47.411,26990.0
2020-10-29 13:40:00,51.21,51.28,51.21,51.26,23893.0,47.4017,47.4665,47.4017,47.448,23893.0
2020-10-29 13:50:00,51.26,51.41,51.25,51.41,38234.0,47.448,47.5868,47.4387,47.5868,38234.0
2020-10-29 14:00:00,51.4,51.54,51.4,51.51,66883.0,47.5776,47.7072,47.5776,47.6794,66883.0
2020-10-29 14:10:00,51.52,51.67,51.49,51.65,93726.0,47.6886,47.8275,47.6609,47.809,93726.0
2020-10-29 14:20:00,51.66,51.71,51.61,51.68,104711.0,47.8182,47.8645,47.772,47.8367,104711.0
2020-10-29 14:30:00,51.67,51.73,51.55,51.59,37558.0,47.8275,47.883,47.7164,47.7534,37558.0
2020-10-29 14:40:00,51.59,51.63,51.44,51.46,33659.0,47.7534,47.7905,47.6146,47.6331,33659.0
2020-10-29 14:50:00,51.46,51.53,51.42,51.5,33086.0,47.6331,47.6979,47.5961,47.6701,33086.0
2020-10-29 15:00:00,51.52,51.64,51.49,51.55,34517.0,47.6886,47.7997,47.6609,47.7164,34517.0
2020-10-29 15:10:00,51.56,51.56,51.36,51.5,63311.0,47.7257,47.7257,47.5405,47.6701,63311.0
2020-10-29 15:20:00,51.49,51.54,51.43,51.5,118301.0,47.6609,47.7072,47.6053,47.6701,118301.0
2020-10-29 15:30:00,51.49,51.51,51.39,51.44,247290.0,47.6609,47.6794,47.5683,47.6146,247290.0
2020-10-29 15:40:00,51.44,51.54,51.34,51.48,181303.0,47.6146,47.7072,47.522,47.6516,181303.0
2020-10-29 15:50:00,51.47,51.52,51.21,51.21,531528.0,47.6424,47.6886,47.4017,47.4017,531528.0
2020-10-30 09:30:00,50.99,51.34,50.93,51.09,51312.0,47.1981,47.522,47.1425,47.2906,51312.0
2020-10-30 09:40:00,51.04,51.04,50.53,50.53,35508.0,47.2443,47.2443,46.7723,46.7723,35508.0
2020-10-30 09:50:00,50.53,50.76,50.53,50.66,288776.0,46.7723,46.9852,46.7723,46.8926,288776.0
2020-10-30 10:00:00,50.64,50.75,50.56,50.64,26189.0,46.8741,46.9759,46.8,46.8741,26189.0
2020-10-30 10:10:00,50.64,50.65,50.42,50.49,51607.0,46.8741,46.8833,46.6705,46.7352,51607.0
2020-10-30 10:20:00,50.49,50.49,50.13,50.18,222393.0,46.7352,46.7352,46.402,46.4483,222393.0
2020-10-30 10:30:00,50.16,50.25,50.02,50.08,104667.0,46.4298,46.5131,46.3002,46.3557,104667.0
2020-10-30 10:40:00,50.08,50.08,49.74,49.75,90466.0,46.3557,46.3557,46.041,46.0503,90466.0
2020-10-30 10:50:00,49.75,50.0,49.7,49.72,92162.0,46.0503,46.2817,46.004,46.0225,92162.0
2020-10-30 11:00:00,49.72,50.08,49.72,49.85,89006.0,46.0225,46.3557,46.0225,46.1428,89006.0
2020-10-30 11:10:00,49.83,50.1,49.83,49.97,77506.0,46.1243,46.3742,46.1243,46.2539,77506.0
2020-10-30 11:20:00,49.95,50.04,49.9,49.91,78100.0,46.2354,46.3187,46.1891,46.1984,78100.0
2020-10-30 11:30:00,49.89,50.04,49.88,49.9,55005.0,46.1799,46.3187,46.1706,46.1891,55005.0
2020-10-30 11:40:00,49.9,49.92,49.77,49.79,53272.0,46.1891,46.2076,46.0688,46.0873,53272.0
2020-10-30 11:50:00,49.79,49.82,49.71,49.76,85844.0,46.0873,46.1151,46.0133,46.0595,85844.0
2020-10-30 12:00:00,49.73,50.08,49.71,50.02,77445.0,46.0318,46.3557,46.0133,46.3002,77445.0
2020-10-30 12:10:00,50.03,50.15,49.97,50.15,39386.0,46.3095,46.4205,46.2539,46.4205,39386.0
2020-10-30 12:20:00,50.15,50.27,50.09,50.25,119343.0,46.4205,46.5316,46.365,46.5131,119343.0
2020-10-30 12:30:00,50.24,50.27,50.11,50.13,32922.0,46.5038,46.5316,46.3835,46.402,32922.0
2020-10-30 12:40:00,50.13,50.16,50.02,50.06,41914.0,46.402,46.4298,46.3002,46.3372,41914.0
2020-10-30 12:50:00,50.05,50.06,49.91,49.92,26543.0,46.328,46.3372,46.1984,46.2076,26543.0
2020-10-30 13:00:00,49.91,50.01,49.89,49.93,24580.0,46.1984,46.2909,46.1799,46.2169,24580.0
2020-10-30 13:10:00,49.93,49.94,49.83,49.92,45086.0,46.2169,46.2261,46.1243,46.2076,45086.0
2020-10-30 13:20:00,49.91,50.06,49.89,50.04,27012.0,46.1984,46.3372,46.1799,46.3187,27012.0
2020-10-30 13:30:00,50.03,50.07,49.79,49.86,47031.0,46.3095,46.3465,46.0873,46.1521,47031.0
2020-10-30 13:40:00,49.86,49.92,49.79,49.9,28028.0,46.1521,46.2076,46.0873,46.1891,28028.0
2020-10-30 13:50:00,49.9,49.97,49.83,49.97,51997.0,46.1891,46.2539,46.1243,46.2539,51997.0
2020-10-30 14:00:00,49.95,50.16,49.93,50.15,29690.0,46.2354,46.4298,46.2169,46.4205,29690.0
2020-10-30 14:10:00,50.16,50.17,50.03,50.09,38634.0,46.4298,46.439,46.3095,46.365,38634.0
2020-10-30 14:20:00,50.09,50.12,49.78,49.79,69149.0,46.365,46.3928,46.078,46.0873,69149.0
2020-10-30 14:30:00,49.78,49.85,49.69,49.78,33744.0,46.078,46.1428,45.9947,46.078,33744.0
2020-10-30 14:40:00,49.78,49.78,49.6,49.73,57817.0,46.078,46.078,45.9114,46.0318,57817.0
2020-10-30 14:50:00,49.74,49.75,49.64,49.68,22947.0,46.041,46.0503,45.9485,45.9855,22947.0
2020-10-30 15:00:00,49.67,49.7,49.53,49.55,109371.0,45.9762,46.004,45.8466,45.8651,109371.0
2020-10-30 15:10:00,49.55,49.68,49.53,49.67,102864.0,45.8651,45.9855,45.8466,45.9762,102864.0
2020-10-30 15:20:00,49.67,49.74,49.52,49.54,276931.0,45.9762,46.041,45.8374,45.8559,276931.0
2020-10-30 15:30:00,49.55,49.58,49.39,49.48,99678.0,45.8651,45.8929,45.717,45.8004,99678.0
2020-10-30 15:40:00,49.48,49.69,49.46,49.6,162096.0,45.8004,45.9947,45.7818,45.9114,162096.0
2020-10-30 15:50:00,49.59,49.86,49.57,49.86,392035.0,45.9022,46.1521,45.8837,46.1521,392035.0
2020-11-02 09:30:00,50.51,50.51,50.13,50.38,55320.0,46.7538,46.7538,46.402,46.6334,55320.0
2020-11-02 09:40:00,50.34,50.57,50.28,50.47,126519.0,46.5964,46.8093,46.5409,46.7167,126519.0
2020-11-02 09:50:00,50.46,50.69,50.44,50.61,133191.0,46.7075,46.9204,46.689,46.8463,133191.0
2020-11-02 10:00:00,50.61,50.8,50.56,50.58,86846.0,46.8463,47.0222,46.8,46.8186,86846.0
2020-11-02 10:10:00,50.59,50.75,50.52,50.69,149158.0,46.8278,46.9759,46.763,46.9204,149158.0
2020-11-02 10:20:00,50.69,50.81,50.55,50.69,43176.0,46.9204,47.0314,46.7908,46.9204,43176.0
2020-11-02 10:30:00,50.69,50.7,50.46,50.48,28671.0,46.9204,46.9296,46.7075,46.726,28671.0
2020-11-02 10:40:00,50.48,50.56,50.43,50.53,86908.0,46.726,46.8,46.6797,46.7723,86908.0
2020-11-02 10:50:00,50.54,50.6,50.48,50.55,67578.0,46.7815,46.8371,46.726,46.7908,67578.0
2020-11-02 11:00:00,50.54,50.65,50.51,50.64,88265.0,46.7815,46.8833,46.7538,46.8741,88265.0
2020-11-02 11:10:00,50.65,50.71,50.54,50.56,65234.0,46.8833,46.9389,46.7815,46.8,65234.0
2020-11-02 11:20:00,50.56,50.56,50.43,50.53,53727.0,46.8,46.8,46.6797,46.7723,53727.0
2020-11-02 11:30:00,50.54,50.62,50.43,50.51,50038.0,46.7815,46.8556,46.6797,46.7538,50038.0
2020-11-02 11:40:00,50.52,50.72,50.52,50.7,49407.0,46.763,46.9481,46.763,46.9296,49407.0
2020-11-02 11:50:00,50.7,50.73,50.62,50.63,42630.0,46.9296,46.9574,46.8556,46.8648,42630.0
2020-11-02 12:00:00,50.64,50.74,50.58,50.72,71377.0,46.8741,46.9667,46.8186,46.9481,71377.0
2020-11-02 12:10:00,50.72,50.74,50.64,50.66,37552.0,46.9481,46.9667,46.8741,46.8926,37552.0
2020-11-02 12:20:00,50.67,50.73,50.63,50.73,50604.0,46.9019,46.9574,46.8648,46.9574,50604.0
2020-11-02 12:30:00,50.72,50.74,50.61,50.61,35104.0,46.9481,46.9667,46.8463,46.8463,35104.0
2020-11-02 12:40:00,50.6,50.62,50.34,50.35,24825.0,46.8371,46.8556,46.5964,46.6057,24825.0
2020-11-02 12:50:00,50.35,50.39,50.31,50.34,41262.0,46.6057,46.6427,46.5686,46.5964,41262.0
2020-11-02 13:00:00,50.34,50.38,50.23,50.25,50917.0,46.5964,46.6334,46.4946,46.5131,50917.0
2020-11-02 13:10:00,50.26,50.26,50.11,50.13,21290.0,46.5223,46.5223,46.3835,46.402,21290.0
2020-11-02 13:20:00,50.14,50.21,50.09,50.21,42412.0,46.4113,46.4761,46.365,46.4761,42412.0
2020-11-02 13:30:00,50.19,50.22,50.11,50.14,29342.0,46.4576,46.4853,46.3835,46.4113,29342.0
2020-11-02 13:40:00,50.15,50.23,50.15,50.15,21427.0,46.4205,46.4946,46.4205,46.4205,21427.0
2020-11-02 13:50:00,50.15,50.16,50.01,50.03,20388.0,46.4205,46.4298,46.2909,46.3095,20388.0
2020-11-02 14:00:00,50.02,50.19,50.01,50.15,37527.0,46.3002,46.4576,46.2909,46.4205,37527.0
2020-11-02 14:10:00,50.15,50.21,50.11,50.18,56562.0,46.4205,46.4761,46.3835,46.4483,56562.0
2020-11-02 14:20:00,50.17,50.31,50.15,50.31,44847.0,46.439,46.5686,46.4205,46.5686,44847.0
2020-11-02 14:30:00,50.31,50.4,50.26,50.38,32976.0,46.5686,46.6519,46.5223,46.6334,32976.0
2020-11-02 14:40:00,50.37,50.49,50.35,50.4,41453.0,46.6242,46.7352,46.6057,46.6519,41453.0
2020-11-02 14:50:00,50.39,50.43,50.32,50.4,41946.0,46.6427,46.6797,46.5779,46.6519,41946.0
2020-11-02 15:00:00,50.4,50.48,50.34,50.4,60762.0,46.6519,46.726,46.5964,46.6519,60762.0
2020-11-02 15:10:00,50.4,50.55,50.4,50.54,32665.0,46.6519,46.7908,46.6519,46.7815,32665.0
2020-11-02 15:20:00,50.54,50.58,50.5,50.53,36546.0,46.7815,46.8186,46.7445,46.7723,36546.0
2020-11-02 15:30:00,50.55,50.61,50.47,50.5,36395.0,46.7908,46.8463,46.7167,46.7445,36395.0
2020-11-02 15:40:00,50.5,50.64,50.45,50.63,35820.0,46.7445,46.8741,46.6982,46.8648,35820.0
2020-11-02 15:50:00,50.64,50.68,50.56,50.68,141484.0,46.8741,46.9111,46.8,46.9111,141484.0
2020-11-03 09:30:00,51.26,51.4,51.07,51.31,36254.0,47.448,47.5776,47.2721,47.4943,36254.0
2020-11-03 09:40:00,51.32,51.7,51.32,51.67,46115.0,47.5035,47.8553,47.5035,47.8275,46115.0
2020-11-03 09:50:00,51.67,51.89,51.67,51.88,87025.0,47.8275,48.0311,47.8275,48.0219,87025.0
2020-11-03 10:00:00,51.89,52.01,51.8,51.87,88989.0,48.0311,48.1422,47.9478,48.0126,88989.0
2020-11-03 10:10:00,51.88,52.0,51.81,52.0,155009.0,48.0219,48.133,47.9571,48.133,155009.0
2020-11-03 10:20:00,52.0,52.04,51.87,51.9,88603.0,48.133,48.17,48.0126,48.0404,88603.0
2020-11-03 10:30:00,51.9,51.94,51.77,51.87,106682.0,48.0404,48.0774,47.9201,48.0126,106682.0
2020-11-03 10:40:00,51.87,52.01,51.81,52.0,29514.0,48.0126,48.1422,47.9571,48.133,29514.0
2020-11-03 10:50:00,52.01,52.11,51.89,52.11,52659.0,48.1422,48.2348,48.0311,48.2348,52659.0
2020-11-03 11:00:00,52.11,52.17,52.03,52.09,42750.0,48.2348,48.2903,48.1607,48.2163,42750.0
2020-11-03 11:10:00,52.1,52.14,52.07,52.12,39044.0,48.2255,48.2625,48.1977,48.244,39044.0
2020-11-03 11:20:00,52.13,52.15,52.07,52.09,36712.0,48.2533,48.2718,48.1977,48.2163,36712.0
2020-11-03 11:30:00,52.1,52.2,52.06,52.2,63749.0,48.2255,48.3181,48.1885,48.3181,63749.0
2020-11-03 11:40:00,52.2,52.28,52.16,52.27,51969.0,48.3181,48.3921,48.2811,48.3829,51969.0
2020-11-03 11:50:00,52.27,52.31,52.21,52.22,46186.0,48.3829,48.4199,48.3273,48.3366,46186.0
2020-11-03 12:00:00,52.22,52.28,52.18,52.23,58848.0,48.3366,48.3921,48.2996,48.3458,58848.0
2020-11-03 12:10:00,52.24,52.32,52.24,52.31,54785.0,48.3551,48.4292,48.3551,48.4199,54785.0
2020-11-03 12:20:00,52.32,52.37,52.31,52.34,62814.0,48.4292,48.4754,48.4199,48.4477,62814.0
2020-11-03 12:30:00,52.33,52.35,52.26,52.27,48343.0,48.4384,48.4569,48.3736,48.3829,48343.0
2020-11-03 12:40:00,52.28,52.39,52.24,52.39,30603.0,48.3921,48.4939,48.3551,48.4939,30603.0
2020-11-03 12:50:00,52.39,52.39,52.24,52.27,47483.0,48.4939,48.4939,48.3551,48.3829,47483.0
2020-11-03 13:00:00,52.28,52.33,52.27,52.32,63152.0,48.3921,48.4384,48.3829,48.4292,63152.0
2020-11-03 13:10:00,52.32,52.39,52.31,52.39,48615.0,48.4292,48.4939,48.4199,48.4939,48615.0
2020-11-03 13:20:00,52.38,52.4,52.33,52.36,48551.0,48.4847,48.5032,48.4384,48.4662,48551.0
2020-11-03 13:30:00,52.37,52.4,52.24,52.28,55797.0,48.4754,48.5032,48.3551,48.3921,55797.0
2020-11-03 13:40:00,52.27,52.27,52.17,52.17,35982.0,48.3829,48.3829,48.2903,48.2903,35982.0
2020-11-03 13:50:00,52.17,52.18,52.05,52.08,38572.0,48.2903,48.2996,48.1792,48.207,38572.0
2020-11-03 14:00:00,52.07,52.2,52.06,52.2,56769.0,48.1977,48.3181,48.1885,48.3181,56769.0
2020-11-03 14:10:00,52.2,52.3,52.2,52.23,50282.0,48.3181,48.4106,48.3181,48.3458,50282.0
2020-11-03 14:20:00,52.23,52.27,52.21,52.24,38389.0,48.3458,48.3829,48.3273,48.3551,38389.0
2020-11-03 14:30:00,52.25,52.44,52.24,52.41,56789.0,48.3644,48.5402,48.3551,48.5125,56789.0
2020-11-03 14:40:00,52.43,52.5,52.42,52.5,47185.0,48.531,48.5958,48.5217,48.5958,47185.0
2020-11-03 14:50:00,52.5,52.51,52.44,52.44,36672.0,48.5958,48.605,48.5402,48.5402,36672.0
2020-11-03 15:00:00,52.43,52.43,52.24,52.26,48434.0,48.531,48.531,48.3551,48.3736,48434.0
2020-11-03 15:10:00,52.25,52.39,52.25,52.39,59280.0,48.3644,48.4939,48.3644,48.4939,59280.0
2020-11-03 15:20:00,52.39,52.45,52.29,52.44,115932.0,48.4939,48.5495,48.4014,48.5402,115932.0
2020-11-03 15:30:00,52.44,52.55,52.42,52.53,160437.0,48.5402,48.6421,48.5217,48.6235,160437.0
2020-11-03 15:40:00,52.53,52.62,52.51,52.62,198332.0,48.6235,48.7068,48.605,48.7068,198332.0
2020-11-03 15:50:00,52.61,52.72,52.46,52.46,537695.0,48.6976,48.7994,48.5587,48.5587,537695.0
2020-11-04 09:30:00,52.58,52.67,52.06,52.06,271726.0,48.6698,48.7531,48.1885,48.1885,271726.0
2020-11-04 09:40:00,52.09,52.3,51.99,52.16,148819.0,48.2163,48.4106,48.1237,48.2811,148819.0
2020-11-04 09:50:00,52.15,52.22,51.98,52.2,96826.0,48.2718,48.3366,48.1144,48.3181,96826.0
2020-11-04 10:00:00,52.23,52.56,52.17,52.55,291799.0,48.3458,48.6513,48.2903,48.6421,291799.0
2020-11-04 10:10:00,52.56,52.76,52.5,52.73,233845.0,48.6513,48.8364,48.5958,48.8087,233845.0
2020-11-04 10:20:00,52.73,52.88,52.58,52.66,249498.0,48.8087,48.9475,48.6698,48.7439,249498.0
2020-11-04 10:30:00,52.67,52.74,52.32,52.36,136706.0,48.7531,48.8179,48.4292,48.4662,136706.0
2020-11-04 10:40:00,52.37,52.56,52.36,52.54,144844.0,48.4754,48.6513,48.4662,48.6328,144844.0
2020-11-04 10:50:00,52.55,52.71,52.55,52.58,143207.0,48.6421,48.7902,48.6421,48.6698,143207.0
2020-11-04 11:00:00,52.58,52.59,52.37,52.38,163812.0,48.6698,48.6791,48.4754,48.4847,163812.0
2020-11-04 11:10:00,52.38,52.46,52.33,52.46,68284.0,48.4847,48.5587,48.4384,48.5587,68284.0
2020-11-04 11:20:00,52.45,52.63,52.44,52.57,34009.0,48.5495,48.7161,48.5402,48.6606,34009.0
2020-11-04 11:30:00,52.56,52.68,52.56,52.58,55505.0,48.6513,48.7624,48.6513,48.6698,55505.0
2020-11-04 11:40:00,52.58,52.61,52.52,52.58,29115.0,48.6698,48.6976,48.6143,48.6698,29115.0
2020-11-04 11:50:00,52.59,52.69,52.53,52.64,59485.0,48.6791,48.7716,48.6235,48.7254,59485.0
2020-11-04 12:00:00,52.63,52.78,52.61,52.72,35299.0,48.7161,48.8549,48.6976,48.7994,35299.0
2020-11-04 12:10:00,52.7,52.8,52.68,52.8,28657.0,48.7809,48.8735,48.7624,48.8735,28657.0
2020-11-04 12:20:00,52.76,52.81,52.7,52.76,64120.0,48.8364,48.8827,48.7809,48.8364,64120.0
2020-11-04 12:30:00,52.77,52.82,52.76,52.77,27133.0,48.8457,48.892,48.8364,48.8457,27133.0
2020-11-04 12:40:00,52.77,52.9,52.77,52.89,28041.0,48.8457,48.966,48.8457,48.9568,28041.0
2020-11-04 12:50:00,52.89,52.89,52.75,52.76,18340.0,48.9568,48.9568,48.8272,48.8364,18340.0
2020-11-04 13:00:00,52.77,52.79,52.58,52.61,29309.0,48.8457,48.8642,48.6698,48.6976,29309.0
2020-11-04 13:10:00,52.6,52.66,52.58,52.58,27199.0,48.6883,48.7439,48.6698,48.6698,27199.0
2020-11-04 13:20:00,52.56,52.6,52.55,52.56,20408.0,48.6513,48.6883,48.6421,48.6513,20408.0
2020-11-04 13:30:00,52.56,52.66,52.53,52.57,33617.0,48.6513,48.7439,48.6235,48.6606,33617.0
2020-11-04 13:40:00,52.58,52.58,52.36,52.47,58750.0,48.6698,48.6698,48.4662,48.568,58750.0
2020-11-04 13:50:00,52.49,52.63,52.47,52.6,30316.0,48.5865,48.7161,48.568,48.6883,30316.0
2020-11-04 14:00:00,52.6,52.66,52.47,52.54,89450.0,48.6883,48.7439,48.568,48.6328,89450.0
2020-11-04 14:10:00,52.54,52.59,52.48,52.55,80590.0,48.6328,48.6791,48.5773,48.6421,80590.0
2020-11-04 14:20:00,52.57,52.63,52.48,52.48,65450.0,48.6606,48.7161,48.5773,48.5773,65450.0
2020-11-04 14:30:00,52.5,52.52,52.41,52.44,67867.0,48.5958,48.6143,48.5125,48.5402,67867.0
2020-11-04 14:40:00,52.43,52.43,52.33,52.38,86036.0,48.531,48.531,48.4384,48.4847,86036.0
2020-11-04 14:50:00,52.37,52.5,52.36,52.47,38955.0,48.4754,48.5958,48.4662,48.568,38955.0
2020-11-04 15:00:00,52.45,52.5,52.19,52.3,68807.0,48.5495,48.5958,48.3088,48.4106,68807.0
2020-11-04 15:10:00,52.3,52.32,52.21,52.23,82916.0,48.4106,48.4292,48.3273,48.3458,82916.0
2020-11-04 15:20:00,52.23,52.27,52.19,52.19,57626.0,48.3458,48.3829,48.3088,48.3088,57626.0
2020-11-04 15:30:00,52.2,52.3,52.18,52.25,144756.0,48.3181,48.4106,48.2996,48.3644,144756.0
2020-11-04 15:40:00,52.25,52.4,52.23,52.34,336007.0,48.3644,48.5032,48.3458,48.4477,336007.0
2020-11-04 15:50:00,52.35,52.42,52.29,52.34,347098.0,48.4569,48.5217,48.4014,48.4477,347098.0
2020-11-05 09:30:00,53.01,53.48,52.97,53.47,58217.0,49.0678,49.5029,49.0308,49.4936,58217.0
2020-11-05 09:40:00,53.46,53.73,53.45,53.67,128870.0,49.4844,49.7343,49.4751,49.6788,128870.0
2020-11-05 09:50:00,53.66,53.72,53.59,53.6,83371.0,49.6695,49.725,49.6047,49.614,83371.0
2020-11-05 10:00:00,53.6,53.86,53.6,53.83,105782.0,49.614,49.8546,49.614,49.8269,105782.0
2020-11-05 10:10:00,53.84,54.03,53.83,54.02,64590.0,49.8361,50.012,49.8269,50.0027,64590.0
2020-11-05 10:20:00,54.01,54.04,53.87,53.92,96732.0,49.9935,50.0212,49.8639,49.9102,96732.0
2020-11-05 10:30:00,53.91,54.03,53.87,53.88,85276.0,49.9009,50.012,49.8639,49.8731,85276.0
2020-11-05 10:40:00,53.88,54.12,53.86,54.1,70761.0,49.8731,50.0953,49.8546,50.0768,70761.0
2020-11-05 10:50:00,54.09,54.12,53.98,54.11,52171.0,50.0675,50.0953,49.9657,50.086,52171.0
2020-11-05 11:00:00,54.11,54.14,54.0,54.06,124146.0,50.086,50.1138,49.9842,50.0398,124146.0
2020-11-05 11:10:00,54.06,54.15,54.04,54.11,72594.0,50.0398,50.1231,50.0212,50.086,72594.0
2020-11-05 11:20:00,54.11,54.24,54.1,54.19,54714.0,50.086,50.2064,50.0768,50.1601,54714.0
2020-11-05 11:30:00,54.21,54.21,54.08,54.1,58397.0,50.1786,50.1786,50.0583,50.0768,58397.0
2020-11-05 11:40:00,54.1,54.19,54.08,54.12,36619.0,50.0768,50.1601,50.0583,50.0953,36619.0
2020-11-05 11:50:00,54.12,54.12,54.04,54.06,41976.0,50.0953,50.0953,50.0212,50.0398,41976.0
2020-11-05 12:00:00,54.06,54.07,53.94,54.03,97195.0,50.0398,50.049,49.9287,50.012,97195.0
2020-11-05 12:10:00,54.03,54.06,53.81,53.82,65145.0,50.012,50.0398,49.8083,49.8176,65145.0
2020-11-05 12:20:00,53.83,53.84,53.63,53.66,50984.0,49.8269,49.8361,49.6417,49.6695,50984.0
2020-11-05 12:30:00,53.66,53.71,53.59,53.69,35884.0,49.6695,49.7158,49.6047,49.6973,35884.0
2020-11-05 12:40:00,53.68,53.75,53.65,53.73,19120.0,49.688,49.7528,49.6602,49.7343,19120.0
2020-11-05 12:50:00,53.74,53.79,53.72,53.78,36234.0,49.7436,49.7898,49.725,49.7806,36234.0
2020-11-05 13:00:00,53.79,53.89,53.79,53.87,35775.0,49.7898,49.8824,49.7898,49.8639,35775.0
2020-11-05 13:10:00,53.89,53.91,53.82,53.86,16951.0,49.8824,49.9009,49.8176,49.8546,16951.0
2020-11-05 13:20:00,53.87,53.95,53.87,53.92,17166.0,49.8639,49.9379,49.8639,49.9102,17166.0
2020-11-05 13:30:00,53.93,54.03,53.91,54.01,15862.0,49.9194,50.012,49.9009,49.9935,15862.0
2020-11-05 13:40:00,54.0,54.08,53.97,54.01,27200.0,49.9842,50.0583,49.9565,49.9935,27200.0
2020-11-05 13:50:00,54.0,54.01,53.92,53.99,21655.0,49.9842,49.9935,49.9102,49.975,21655.0
2020-11-05 14:00:00,54.01,54.04,53.88,53.94,120981.0,49.9935,50.0212,49.8731,49.9287,120981.0
2020-11-05 14:10:00,53.94,53.99,53.94,53.95,31199.0,49.9287,49.975,49.9287,49.9379,31199.0
2020-11-05 14:20:00,53.95,53.98,53.92,53.96,20609.0,49.9379,49.9657,49.9102,49.9472,20609.0
2020-11-05 14:30:00,53.94,54.0,53.9,53.95,28511.0,49.9287,49.9842,49.8917,49.9379,28511.0
2020-11-05 14:40:00,53.96,54.06,53.94,54.04,82857.0,49.9472,50.0398,49.9287,50.0212,82857.0
2020-11-05 14:50:00,54.05,54.13,54.01,54.11,35662.0,50.0305,50.1046,49.9935,50.086,35662.0
2020-11-05 15:00:00,54.1,54.17,54.07,54.1,35848.0,50.0768,50.1416,50.049,50.0768,35848.0
2020-11-05 15:10:00,54.1,54.15,54.04,54.06,57899.0,50.0768,50.1231,50.0212,50.0398,57899.0
2020-11-05 15:20:00,54.06,54.11,54.05,54.09,47674.0,50.0398,50.086,50.0305,50.0675,47674.0
2020-11-05 15:30:00,54.1,54.13,53.94,53.97,71408.0,50.0768,50.1046,49.9287,49.9565,71408.0
2020-11-05 15:40:00,53.97,54.02,53.93,54.01,113059.0,49.9565,50.0027,49.9194,49.9935,113059.0
2020-11-05 15:50:00,54.0,54.08,53.94,53.94,191179.0,49.9842,50.0583,49.9287,49.9287,191179.0
2020-11-06 09:30:00,53.95,53.97,53.52,53.66,79275.0,49.9379,49.9565,49.5399,49.6695,79275.0
2020-11-06 09:40:00,53.64,53.92,53.64,53.86,117637.0,49.651,49.9102,49.651,49.8546,117637.0
2020-11-06 09:50:00,53.84,53.91,53.66,53.79,171042.0,49.8361,49.9009,49.6695,49.7898,171042.0
2020-11-06 10:00:00,53.84,53.91,53.77,53.86,82319.0,49.8361,49.9009,49.7713,49.8546,82319.0
2020-11-06 10:10:00,53.86,54.0,53.83,54.0,35892.0,49.8546,49.9842,49.8269,49.9842,35892.0
2020-11-06 10:20:00,53.99,54.12,53.89,54.06,24000.0,49.975,50.0953,49.8824,50.0398,24000.0
2020-11-06 10:30:00,54.05,54.2,54.05,54.1,27289.0,50.0305,50.1693,50.0305,50.0768,27289.0
2020-11-06 10:40:00,54.11,54.22,54.1,54.18,29554.0,50.086,50.1879,50.0768,50.1508,29554.0
2020-11-06 10:50:00,54.15,54.15,53.82,53.87,50740.0,50.1231,50.1231,49.8176,49.8639,50740.0
2020-11-06 11:00:00,53.86,54.05,53.85,53.99,73135.0,49.8546,50.0305,49.8454,49.975,73135.0
2020-11-06 11:10:00,53.99,53.99,53.66,53.67,39217.0,49.975,49.975,49.6695,49.6788,39217.0
2020-11-06 11:20:00,53.67,53.69,53.53,53.68,32698.0,49.6788,49.6973,49.5492,49.688,32698.0
2020-11-06 11:30:00,53.68,53.73,53.62,53.73,34980.0,49.688,49.7343,49.6325,49.7343,34980.0
2020-11-06 11:40:00,53.72,53.81,53.71,53.79,28954.0,49.725,49.8083,49.7158,49.7898,28954.0
2020-11-06 11:50:00,53.79,53.86,53.65,53.69,32412.0,49.7898,49.8546,49.6602,49.6973,32412.0
2020-11-06 12:00:00,53.69,53.78,53.69,53.74,22480.0,49.6973,49.7806,49.6973,49.7436,22480.0
2020-11-06 12:10:00,53.73,53.83,53.66,53.72,24148.0,49.7343,49.8269,49.6695,49.725,24148.0
2020-11-06 12:20:00,53.73,53.77,53.67,53.71,29902.0,49.7343,49.7713,49.6788,49.7158,29902.0
2020-11-06 12:30:00,53.73,53.75,53.66,53.67,22706.0,49.7343,49.7528,49.6695,49.6788,22706.0
2020-11-06 12:40:00,53.67,53.77,53.67,53.71,12189.0,49.6788,49.7713,49.6788,49.7158,12189.0
2020-11-06 12:50:00,53.72,53.73,53.6,53.64,23458.0,49.725,49.7343,49.614,49.651,23458.0
2020-11-06 13:00:00,53.62,53.7,53.62,53.68,12400.0,49.6325,49.7065,49.6325,49.688,12400.0
2020-11-06 13:10:00,53.68,53.81,53.68,53.8,35102.0,49.688,49.8083,49.688,49.7991,35102.0
2020-11-06 13:20:00,53.8,53.81,53.74,53.81,28360.0,49.7991,49.8083,49.7436,49.8083,28360.0
2020-11-06 13:30:00,53.79,53.81,53.75,53.77,11517.0,49.7898,49.8083,49.7528,49.7713,11517.0
2020-11-06 13:40:00,53.78,53.86,53.77,53.82,10646.0,49.7806,49.8546,49.7713,49.8176,10646.0
2020-11-06 13:50:00,53.82,53.83,53.74,53.79,19962.0,49.8176,49.8269,49.7436,49.7898,19962.0
2020-11-06 14:00:00,53.8,53.8,53.68,53.69,144814.0,49.7991,49.7991,49.688,49.6973,144814.0
2020-11-06 14:10:00,53.67,53.73,53.65,53.71,91944.0,49.6788,49.7343,49.6602,49.7158,91944.0
2020-11-06 14:20:00,53.7,53.73,53.63,53.71,115245.0,49.7065,49.7343,49.6417,49.7158,115245.0
2020-11-06 14:30:00,53.72,53.79,53.71,53.77,21742.0,49.725,49.7898,49.7158,49.7713,21742.0
2020-11-06 14:40:00,53.76,53.77,53.65,53.65,13241.0,49.7621,49.7713,49.6602,49.6602,13241.0
2020-11-06 14:50:00,53.65,53.69,53.63,53.68,16298.0,49.6602,49.6973,49.6417,49.688,16298.0
2020-11-06 15:00:00,53.67,53.68,53.61,53.67,17741.0,49.6788,49.688,49.6232,49.6788,17741.0
2020-11-06 15:10:00,53.67,53.73,53.65,53.67,16465.0,49.6788,49.7343,49.6602,49.6788,16465.0
2020-11-06 15:20:00,53.66,53.71,53.62,53.69,41782.0,49.6695,49.7158,49.6325,49.6973,41782.0
2020-11-06 15:30:00,53.69,53.74,53.67,53.73,177771.0,49.6973,49.7436,49.6788,49.7343,177771.0
2020-11-06 15:40:00,53.73,53.82,53.71,53.82,44140.0,49.7343,49.8176,49.7158,49.8176,44140.0
2020-11-06 15:50:00,53.82,53.82,53.69,53.71,226388.0,49.8176,49.8176,49.6973,49.7158,226388.0
2020-11-09 09:30:00,56.38,56.56,55.58,56.07,642323.0,52.1872,52.3538,51.4467,51.9003,642323.0
2020-11-09 09:40:00,56.07,56.12,55.7,55.77,363313.0,51.9003,51.9466,51.5578,51.6226,363313.0
2020-11-09 09:50:00,55.78,55.83,55.27,55.28,647659.0,51.6318,51.6781,51.1598,51.169,647659.0
2020-11-09 10:00:00,55.27,55.4,55.12,55.26,173213.0,51.1598,51.2801,51.0209,51.1505,173213.0
2020-11-09 10:10:00,55.26,55.43,55.22,55.4,373933.0,51.1505,51.3079,51.1135,51.2801,373933.0
2020-11-09 10:20:00,55.4,55.44,55.01,55.02,183364.0,51.2801,51.3171,50.9191,50.9284,183364.0
2020-11-09 10:30:00,55.04,55.24,54.86,54.94,142912.0,50.9469,51.132,50.7803,50.8543,142912.0
2020-11-09 10:40:00,54.96,55.02,54.85,54.9,98085.0,50.8728,50.9284,50.771,50.8173,98085.0
2020-11-09 10:50:00,54.91,55.05,54.87,55.02,200966.0,50.8265,50.9561,50.7895,50.9284,200966.0
2020-11-09 11:00:00,55.01,55.06,54.73,54.95,110585.0,50.9191,50.9654,50.6599,50.8636,110585.0
2020-11-09 11:10:00,54.94,54.96,54.7,54.84,78946.0,50.8543,50.8728,50.6322,50.7618,78946.0
2020-11-09 11:20:00,54.83,54.84,54.68,54.82,102061.0,50.7525,50.7618,50.6137,50.7432,102061.0
2020-11-09 11:30:00,54.83,54.94,54.8,54.87,259388.0,50.7525,50.8543,50.7247,50.7895,259388.0
2020-11-09 11:40:00,54.86,54.86,54.69,54.69,83859.0,50.7803,50.7803,50.6229,50.6229,83859.0
2020-11-09 11:50:00,54.71,54.71,54.56,54.64,99741.0,50.6414,50.6414,50.5026,50.5766,99741.0
2020-11-09 12:00:00,54.65,54.82,54.63,54.76,92625.0,50.5859,50.7432,50.5674,50.6877,92625.0
2020-11-09 12:10:00,54.75,54.75,54.62,54.66,121856.0,50.6784,50.6784,50.5581,50.5951,121856.0
2020-11-09 12:20:00,54.65,54.93,54.64,54.91,96128.0,50.5859,50.8451,50.5766,50.8265,96128.0
2020-11-09 12:30:00,54.91,54.95,54.84,54.91,39031.0,50.8265,50.8636,50.7618,50.8265,39031.0
2020-11-09 12:40:00,54.92,54.96,54.85,54.92,94865.0,50.8358,50.8728,50.771,50.8358,94865.0
2020-11-09 12:50:00,54.92,55.08,54.92,55.01,141825.0,50.8358,50.9839,50.8358,50.9191,141825.0
2020-11-09 13:00:00,55.01,55.15,55.0,55.15,139104.0,50.9191,51.0487,50.9099,51.0487,139104.0
2020-11-09 13:10:00,55.14,55.22,55.12,55.17,114437.0,51.0394,51.1135,51.0209,51.0672,114437.0
2020-11-09 13:20:00,55.17,55.2,55.09,55.11,66872.0,51.0672,51.095,50.9932,51.0117,66872.0
2020-11-09 13:30:00,55.12,55.22,55.08,55.16,31605.0,51.0209,51.1135,50.9839,51.058,31605.0
2020-11-09 13:40:00,55.15,55.19,55.05,55.18,70109.0,51.0487,51.0857,50.9561,51.0765,70109.0
2020-11-09 13:50:00,55.18,55.25,55.16,55.22,76463.0,51.0765,51.1413,51.058,51.1135,76463.0
2020-11-09 14:00:00,55.22,55.25,55.15,55.23,80047.0,51.1135,51.1413,51.0487,51.1227,80047.0
2020-11-09 14:10:00,55.23,55.26,55.16,55.22,260519.0,51.1227,51.1505,51.058,51.1135,260519.0
2020-11-09 14:20:00,55.22,55.22,54.96,55.05,148461.0,51.1135,51.1135,50.8728,50.9561,148461.0
2020-11-09 14:30:00,55.05,55.08,54.96,55.04,262159.0,50.9561,50.9839,50.8728,50.9469,262159.0
2020-11-09 14:40:00,55.05,55.09,54.99,55.03,225729.0,50.9561,50.9932,50.9006,50.9376,225729.0
2020-11-09 14:50:00,55.02,55.03,54.94,54.96,49854.0,50.9284,50.9376,50.8543,50.8728,49854.0
2020-11-09 15:00:00,54.96,55.1,54.94,55.07,125038.0,50.8728,51.0024,50.8543,50.9746,125038.0
2020-11-09 15:10:00,55.08,55.16,55.02,55.06,119032.0,50.9839,51.058,50.9284,50.9654,119032.0
2020-11-09 15:20:00,55.05,55.06,54.84,54.87,103914.0,50.9561,50.9654,50.7618,50.7895,103914.0
2020-11-09 15:30:00,54.87,55.0,54.87,54.9,135650.0,50.7895,50.9099,50.7895,50.8173,135650.0
2020-11-09 15:40:00,54.89,54.91,54.71,54.72,254418.0,50.808,50.8265,50.6414,50.6507,254418.0
2020-11-09 15:50:00,54.72,54.72,54.33,54.35,345676.0,50.6507,50.6507,50.2897,50.3082,345676.0
2020-11-10 09:30:00,54.63,54.69,54.31,54.32,45746.0,50.5674,50.6229,50.2712,50.2804,45746.0
2020-11-10 09:40:00,54.31,54.61,54.12,54.56,42639.0,50.2712,50.5489,50.0953,50.5026,42639.0
2020-11-10 09:50:00,54.53,54.6,54.32,54.39,34186.0,50.4748,50.5396,50.2804,50.3452,34186.0
2020-11-10 10:00:00,54.37,54.51,54.23,54.5,148922.0,50.3267,50.4563,50.1971,50.447,148922.0
2020-11-10 10:10:00,54.53,54.57,54.28,54.38,44137.0,50.4748,50.5118,50.2434,50.336,44137.0
2020-11-10 10:20:00,54.36,54.39,54.18,54.23,31868.0,50.3174,50.3452,50.1508,50.1971,31868.0
2020-11-10 10:30:00,54.23,54.23,53.8,53.86,57565.0,50.1971,50.1971,49.7991,49.8546,57565.0
2020-11-10 10:40:00,53.86,54.0,53.74,54.0,139348.0,49.8546,49.9842,49.7436,49.9842,139348.0
2020-11-10 10:50:00,53.99,54.15,53.96,54.13,52156.0,49.975,50.1231,49.9472,50.1046,52156.0
2020-11-10 11:00:00,54.14,54.54,54.14,54.39,55704.0,50.1138,50.4841,50.1138,50.3452,55704.0
2020-11-10 11:10:00,54.38,54.5,54.32,54.36,75041.0,50.336,50.447,50.2804,50.3174,75041.0
2020-11-10 11:20:00,54.36,54.51,54.26,54.46,67378.0,50.3174,50.4563,50.2249,50.41,67378.0
2020-11-10 11:30:00,54.44,54.6,54.43,54.58,35291.0,50.3915,50.5396,50.3822,50.5211,35291.0
2020-11-10 11:40:00,54.59,54.75,54.58,54.74,32564.0,50.5303,50.6784,50.5211,50.6692,32564.0
2020-11-10 11:50:00,54.74,54.74,54.52,54.52,30702.0,50.6692,50.6692,50.4655,50.4655,30702.0
2020-11-10 12:00:00,54.53,54.9,54.52,54.86,31290.0,50.4748,50.8173,50.4655,50.7803,31290.0
2020-11-10 12:10:00,54.85,54.97,54.85,54.97,59130.0,50.771,50.8821,50.771,50.8821,59130.0
2020-11-10 12:20:00,54.97,55.04,54.78,54.81,54572.0,50.8821,50.9469,50.7062,50.734,54572.0
2020-11-10 12:30:00,54.77,54.82,54.55,54.59,23940.0,50.697,50.7432,50.4933,50.5303,23940.0
2020-11-10 12:40:00,54.61,54.78,54.61,54.77,22596.0,50.5489,50.7062,50.5489,50.697,22596.0
2020-11-10 12:50:00,54.76,54.92,54.72,54.91,19296.0,50.6877,50.8358,50.6507,50.8265,19296.0
2020-11-10 13:00:00,54.91,55.0,54.84,54.84,14113.0,50.8265,50.9099,50.7618,50.7618,14113.0
2020-11-10 13:10:00,54.85,54.85,54.74,54.77,71817.0,50.771,50.771,50.6692,50.697,71817.0
2020-11-10 13:20:00,54.76,54.77,54.52,54.61,66304.0,50.6877,50.697,50.4655,50.5489,66304.0
2020-11-10 13:30:00,54.58,54.66,54.41,54.63,30490.0,50.5211,50.5951,50.3637,50.5674,30490.0
2020-11-10 13:40:00,54.64,54.67,54.57,54.58,14025.0,50.5766,50.6044,50.5118,50.5211,14025.0
2020-11-10 13:50:00,54.59,54.73,54.59,54.73,15841.0,50.5303,50.6599,50.5303,50.6599,15841.0
2020-11-10 14:00:00,54.73,54.78,54.68,54.68,17397.0,50.6599,50.7062,50.6137,50.6137,17397.0
2020-11-10 14:10:00,54.68,54.7,54.48,54.54,34443.0,50.6137,50.6322,50.4285,50.4841,34443.0
2020-11-10 14:20:00,54.54,54.64,54.41,54.5,56009.0,50.4841,50.5766,50.3637,50.447,56009.0
2020-11-10 14:30:00,54.49,54.68,54.49,54.64,39320.0,50.4378,50.6137,50.4378,50.5766,39320.0
2020-11-10 14:40:00,54.63,54.74,54.57,54.67,54266.0,50.5674,50.6692,50.5118,50.6044,54266.0
2020-11-10 14:50:00,54.67,54.78,54.66,54.78,73555.0,50.6044,50.7062,50.5951,50.7062,73555.0
2020-11-10 15:00:00,54.75,54.8,54.63,54.67,20800.0,50.6784,50.7247,50.5674,50.6044,20800.0
2020-11-10 15:10:00,54.66,54.73,54.57,54.71,50448.0,50.5951,50.6599,50.5118,50.6414,50448.0
2020-11-10 15:20:00,54.7,54.76,54.66,54.72,48829.0,50.6322,50.6877,50.5951,50.6507,48829.0
2020-11-10 15:30:00,54.72,54.74,54.59,54.61,110633.0,50.6507,50.6692,50.5303,50.5489,110633.0
2020-11-10 15:40:00,54.61,54.74,54.6,54.69,348896.0,50.5489,50.6692,50.5396,50.6229,348896.0
2020-11-10 15:50:00,54.69,54.75,54.6,54.68,557703.0,50.6229,50.6784,50.5396,50.6137,557703.0
2020-11-11 09:30:00,55.08,55.08,54.67,54.81,126755.0,50.9839,50.9839,50.6044,50.734,126755.0
2020-11-11 09:40:00,54.83,54.84,54.53,54.57,92785.0,50.7525,50.7618,50.4748,50.5118,92785.0
2020-11-11 09:50:00,54.57,54.68,54.36,54.36,110901.0,50.5118,50.6137,50.3174,50.3174,110901.0
2020-11-11 10:00:00,54.37,54.48,54.29,54.48,65785.0,50.3267,50.4285,50.2527,50.4285,65785.0
2020-11-11 10:10:00,54.47,54.57,54.39,54.5,107307.0,50.4193,50.5118,50.3452,50.447,107307.0
2020-11-11 10:20:00,54.5,54.53,54.36,54.4,92500.0,50.447,50.4748,50.3174,50.3545,92500.0
2020-11-11 10:30:00,54.42,54.52,54.38,54.5,129447.0,50.373,50.4655,50.336,50.447,129447.0
2020-11-11 10:40:00,54.49,54.54,54.36,54.45,67428.0,50.4378,50.4841,50.3174,50.4008,67428.0
2020-11-11 10:50:00,54.45,54.53,54.36,54.5,63425.0,50.4008,50.4748,50.3174,50.447,63425.0
2020-11-11 11:00:00,54.49,54.56,54.41,54.45,41967.0,50.4378,50.5026,50.3637,50.4008,41967.0
2020-11-11 11:10:00,54.44,54.53,54.41,54.53,95995.0,50.3915,50.4748,50.3637,50.4748,95995.0
2020-11-11 11:20:00,54.52,54.54,54.4,54.44,30235.0,50.4655,50.4841,50.3545,50.3915,30235.0
2020-11-11 11:30:00,54.45,54.51,54.41,54.51,47853.0,50.4008,50.4563,50.3637,50.4563,47853.0
2020-11-11 11:40:00,54.52,54.67,54.5,54.64,29484.0,50.4655,50.6044,50.447,50.5766,29484.0
2020-11-11 11:50:00,54.63,54.65,54.58,54.61,9610.0,50.5674,50.5859,50.5211,50.5489,9610.0
2020-11-11 12:00:00,54.61,54.69,54.57,54.66,18687.0,50.5489,50.6229,50.5118,50.5951,18687.0
2020-11-11 12:10:00,54.65,54.66,54.59,54.64,10090.0,50.5859,50.5951,50.5303,50.5766,10090.0
2020-11-11 12:20:00,54.64,54.67,54.62,54.64,9490.0,50.5766,50.6044,50.5581,50.5766,9490.0
2020-11-11 12:30:00,54.64,54.65,54.52,54.53,10986.0,50.5766,50.5859,50.4655,50.4748,10986.0
2020-11-11 12:40:00,54.54,54.66,54.54,54.65,35621.0,50.4841,50.5951,50.4841,50.5859,35621.0
2020-11-11 12:50:00,54.64,54.68,54.59,54.6,9715.0,50.5766,50.6137,50.5303,50.5396,9715.0
2020-11-11 13:00:00,54.61,54.7,54.59,54.69,11800.0,50.5489,50.6322,50.5303,50.6229,11800.0
2020-11-11 13:10:00,54.69,54.7,54.6,54.7,15532.0,50.6229,50.6322,50.5396,50.6322,15532.0
2020-11-11 13:20:00,54.71,54.77,54.63,54.66,70188.0,50.6414,50.697,50.5674,50.5951,70188.0
2020-11-11 13:30:00,54.67,54.68,54.58,54.65,23384.0,50.6044,50.6137,50.5211,50.5859,23384.0
2020-11-11 13:40:00,54.65,54.68,54.61,54.65,28497.0,50.5859,50.6137,50.5489,50.5859,28497.0
2020-11-11 13:50:00,54.65,54.66,54.56,54.56,15929.0,50.5859,50.5951,50.5026,50.5026,15929.0
2020-11-11 14:00:00,54.55,54.64,54.55,54.62,17964.0,50.4933,50.5766,50.4933,50.5581,17964.0
2020-11-11 14:10:00,54.61,54.62,54.53,54.53,11622.0,50.5489,50.5581,50.4748,50.4748,11622.0
2020-11-11 14:20:00,54.52,54.57,54.43,54.46,20637.0,50.4655,50.5118,50.3822,50.41,20637.0
2020-11-11 14:30:00,54.46,54.58,54.44,54.51,13609.0,50.41,50.5211,50.3915,50.4563,13609.0
2020-11-11 14:40:00,54.5,54.52,54.36,54.39,18976.0,50.447,50.4655,50.3174,50.3452,18976.0
2020-11-11 14:50:00,54.39,54.49,54.36,54.44,15225.0,50.3452,50.4378,50.3174,50.3915,15225.0
2020-11-11 15:00:00,54.45,54.47,54.36,54.46,18102.0,50.4008,50.4193,50.3174,50.41,18102.0
2020-11-11 15:10:00,54.45,54.53,54.45,54.53,91792.0,50.4008,50.4748,50.4008,50.4748,91792.0
2020-11-11 15:20:00,54.53,54.53,54.4,54.4,29517.0,50.4748,50.4748,50.3545,50.3545,29517.0
2020-11-11 15:30:00,54.39,54.55,54.38,54.53,49120.0,50.3452,50.4933,50.336,50.4748,49120.0
2020-11-11 15:40:00,54.52,54.69,54.52,54.69,35945.0,50.4655,50.6229,50.4655,50.6229,35945.0
2020-11-11 15:50:00,54.7,54.71,54.64,54.68,171096.0,50.6322,50.6414,50.5766,50.6137,171096.0
2020-11-12 09:30:00,54.47,54.61,54.25,54.38,32554.0,50.4193,50.5489,50.2156,50.336,32554.0
2020-11-12 09:40:00,54.36,54.37,53.87,53.87,34117.0,50.3174,50.3267,49.8639,49.8639,34117.0
2020-11-12 09:50:00,53.85,53.92,53.78,53.85,61696.0,49.8454,49.9102,49.7806,49.8454,61696.0
2020-11-12 10:00:00,53.86,54.04,53.83,54.03,39664.0,49.8546,50.0212,49.8269,50.012,39664.0
2020-11-12 10:10:00,54.06,54.2,54.0,54.1,66567.0,50.0398,50.1693,49.9842,50.0768,66567.0
2020-11-12 10:20:00,54.12,54.15,53.9,53.92,123217.0,50.0953,50.1231,49.8917,49.9102,123217.0
2020-11-12 10:30:00,53.92,54.1,53.92,54.09,23550.0,49.9102,50.0768,49.9102,50.0675,23550.0
2020-11-12 10:40:00,54.08,54.18,54.08,54.18,46489.0,50.0583,50.1508,50.0583,50.1508,46489.0
2020-11-12 10:50:00,54.16,54.22,54.12,54.21,43362.0,50.1323,50.1879,50.0953,50.1786,43362.0
2020-11-12 11:00:00,54.21,54.22,54.06,54.18,63665.0,50.1786,50.1879,50.0398,50.1508,63665.0
2020-11-12 11:10:00,54.19,54.19,54.04,54.12,42992.0,50.1601,50.1601,50.0212,50.0953,42992.0
2020-11-12 11:20:00,54.11,54.13,54.01,54.03,21099.0,50.086,50.1046,49.9935,50.012,21099.0
2020-11-12 11:30:00,54.06,54.06,53.98,53.98,22031.0,50.0398,50.0398,49.9657,49.9657,22031.0
2020-11-12 11:40:00,53.98,54.02,53.92,53.97,38315.0,49.9657,50.0027,49.9102,49.9565,38315.0
2020-11-12 11:50:00,53.96,54.08,53.95,54.0,105803.0,49.9472,50.0583,49.9379,49.9842,105803.0
2020-11-12 12:00:00,53.99,54.05,53.98,54.01,17859.0,49.975,50.0305,49.9657,49.9935,17859.0
2020-11-12 12:10:00,54.01,54.12,54.0,54.07,10016.0,49.9935,50.0953,49.9842,50.049,10016.0
2020-11-12 12:20:00,54.08,54.13,53.95,53.95,19594.0,50.0583,50.1046,49.9379,49.9379,19594.0
2020-11-12 12:30:00,53.95,54.0,53.89,53.9,45838.0,49.9379,49.9842,49.8824,49.8917,45838.0
2020-11-12 12:40:00,53.89,53.89,53.54,53.54,81579.0,49.8824,49.8824,49.5584,49.5584,81579.0
2020-11-12 12:50:00,53.54,53.59,53.46,53.55,108284.0,49.5584,49.6047,49.4844,49.5677,108284.0
2020-11-12 13:00:00,53.55,53.58,53.38,53.42,146258.0,49.5677,49.5955,49.4103,49.4474,146258.0
2020-11-12 13:10:00,53.42,53.43,53.19,53.25,130939.0,49.4474,49.4566,49.2345,49.29,130939.0
2020-11-12 13:20:00,53.29,53.44,53.23,53.24,53071.0,49.327,49.4659,49.2715,49.2807,53071.0
2020-11-12 13:30:00,53.23,53.48,53.21,53.48,30895.0,49.2715,49.5029,49.253,49.5029,30895.0
2020-11-12 13:40:00,53.46,53.56,53.42,53.54,37527.0,49.4844,49.5769,49.4474,49.5584,37527.0
2020-11-12 13:50:00,53.54,53.67,53.54,53.67,35882.0,49.5584,49.6788,49.5584,49.6788,35882.0
2020-11-12 14:00:00,53.66,53.74,53.61,53.62,12119.0,49.6695,49.7436,49.6232,49.6325,12119.0
2020-11-12 14:10:00,53.6,53.62,53.45,53.47,32133.0,49.614,49.6325,49.4751,49.4936,32133.0
2020-11-12 14:20:00,53.47,53.53,53.4,53.4,24151.0,49.4936,49.5492,49.4288,49.4288,24151.0
2020-11-12 14:30:00,53.39,53.53,53.37,53.4,45623.0,49.4196,49.5492,49.4011,49.4288,45623.0
2020-11-12 14:40:00,53.39,53.39,53.25,53.31,43921.0,49.4196,49.4196,49.29,49.3455,43921.0
2020-11-12 14:50:00,53.31,53.35,53.21,53.22,39651.0,49.3455,49.3826,49.253,49.2622,39651.0
2020-11-12 15:00:00,53.22,53.26,53.12,53.15,48656.0,49.2622,49.2993,49.1697,49.1974,48656.0
2020-11-12 15:10:00,53.16,53.39,53.16,53.37,79607.0,49.2067,49.4196,49.2067,49.4011,79607.0
2020-11-12 15:20:00,53.36,53.42,53.32,53.35,50098.0,49.3918,49.4474,49.3548,49.3826,50098.0
2020-11-12 15:30:00,53.34,53.36,53.22,53.36,165555.0,49.3733,49.3918,49.2622,49.3918,165555.0
2020-11-12 15:40:00,53.35,53.37,53.21,53.32,86712.0,49.3826,49.4011,49.253,49.3548,86712.0
2020-11-12 15:50:00,53.35,53.51,53.34,53.49,161533.0,49.3826,49.5307,49.3733,49.5121,161533.0
2020-11-13 09:30:00,54.0,54.22,53.94,54.06,67721.0,49.9842,50.1879,49.9287,50.0398,67721.0
2020-11-13 09:40:00,54.07,54.27,54.01,54.25,72782.0,50.049,50.2341,49.9935,50.2156,72782.0
2020-11-13 09:50:00,54.26,54.45,54.26,54.41,228136.0,50.2249,50.4008,50.2249,50.3637,228136.0
2020-11-13 10:00:00,54.41,54.46,54.25,54.43,54157.0,50.3637,50.41,50.2156,50.3822,54157.0
2020-11-13 10:10:00,54.43,54.46,54.21,54.26,70033.0,50.3822,50.41,50.1786,50.2249,70033.0
2020-11-13 10:20:00,54.24,54.3,54.12,54.29,33364.0,50.2064,50.2619,50.0953,50.2527,33364.0
2020-11-13 10:30:00,54.3,54.35,54.1,54.13,196513.0,50.2619,50.3082,50.0768,50.1046,196513.0
2020-11-13 10:40:00,54.11,54.25,54.1,54.21,55513.0,50.086,50.2156,50.0768,50.1786,55513.0
2020-11-13 10:50:00,54.21,54.22,54.0,54.02,21274.0,50.1786,50.1879,49.9842,50.0027,21274.0
2020-11-13 11:00:00,54.04,54.1,53.96,54.08,23705.0,50.0212,50.0768,49.9472,50.0583,23705.0
2020-11-13 11:10:00,54.08,54.18,54.01,54.18,33669.0,50.0583,50.1508,49.9935,50.1508,33669.0
2020-11-13 11:20:00,54.19,54.25,54.12,54.16,25373.0,50.1601,50.2156,50.0953,50.1323,25373.0
2020-11-13 11:30:00,54.16,54.23,54.12,54.19,38552.0,50.1323,50.1971,50.0953,50.1601,38552.0
2020-11-13 11:40:00,54.21,54.3,54.2,54.26,19540.0,50.1786,50.2619,50.1693,50.2249,19540.0
2020-11-13 11:50:00,54.26,54.29,54.22,54.28,23363.0,50.2249,50.2527,50.1879,50.2434,23363.0
2020-11-13 12:00:00,54.25,54.38,54.24,54.35,58887.0,50.2156,50.336,50.2064,50.3082,58887.0
2020-11-13 12:10:00,54.35,54.36,54.29,54.3,59504.0,50.3082,50.3174,50.2527,50.2619,59504.0
2020-11-13 12:20:00,54.29,54.31,54.22,54.24,102099.0,50.2527,50.2712,50.1879,50.2064,102099.0
2020-11-13 12:30:00,54.25,54.39,54.24,54.39,45900.0,50.2156,50.3452,50.2064,50.3452,45900.0
2020-11-13 12:40:00,54.39,54.43,54.36,54.41,57314.0,50.3452,50.3822,50.3174,50.3637,57314.0
2020-11-13 12:50:00,54.43,54.47,54.37,54.38,33162.0,50.3822,50.4193,50.3267,50.336,33162.0
2020-11-13 13:00:00,54.38,54.39,54.28,54.36,43983.0,50.336,50.3452,50.2434,50.3174,43983.0
2020-11-13 13:10:00,54.35,54.35,54.2,54.27,60275.0,50.3082,50.3082,50.1693,50.2341,60275.0
2020-11-13 13:20:00,54.27,54.37,54.22,54.31,61640.0,50.2341,50.3267,50.1879,50.2712,61640.0
2020-11-13 13:30:00,54.33,54.36,54.25,54.34,36215.0,50.2897,50.3174,50.2156,50.2989,36215.0
2020-11-13 13:40:00,54.34,54.4,54.3,54.3,44806.0,50.2989,50.3545,50.2619,50.2619,44806.0
2020-11-13 13:50:00,54.3,54.35,54.27,54.27,23877.0,50.2619,50.3082,50.2341,50.2341,23877.0
2020-11-13 14:00:00,54.28,54.32,54.24,54.27,43926.0,50.2434,50.2804,50.2064,50.2341,43926.0
2020-11-13 14:10:00,54.27,54.31,54.21,54.31,14188.0,50.2341,50.2712,50.1786,50.2712,14188.0
2020-11-13 14:20:00,54.32,54.36,54.31,54.36,12224.0,50.2804,50.3174,50.2712,50.3174,12224.0
2020-11-13 14:30:00,54.37,54.5,54.35,54.48,17205.0,50.3267,50.447,50.3082,50.4285,17205.0
2020-11-13 14:40:00,54.47,54.52,54.45,54.45,24008.0,50.4193,50.4655,50.4008,50.4008,24008.0
2020-11-13 14:50:00,54.48,54.63,54.47,54.61,70772.0,50.4285,50.5674,50.4193,50.5489,70772.0
2020-11-13 15:00:00,54.6,54.64,54.56,54.58,78116.0,50.5396,50.5766,50.5026,50.5211,78116.0
2020-11-13 15:10:00,54.58,54.63,54.55,54.62,20670.0,50.5211,50.5674,50.4933,50.5581,20670.0
2020-11-13 15:20:00,54.63,54.67,54.61,54.64,26659.0,50.5674,50.6044,50.5489,50.5766,26659.0
2020-11-13 15:30:00,54.64,54.71,54.63,54.65,51516.0,50.5766,50.6414,50.5674,50.5859,51516.0
2020-11-13 15:40:00,54.65,54.77,54.65,54.7,86914.0,50.5859,50.697,50.5859,50.6322,86914.0
2020-11-13 15:50:00,54.71,54.71,54.56,54.6,196489.0,50.6414,50.6414,50.5026,50.5396,196489.0
2020-11-16 09:30:00,55.38,55.52,55.15,55.2,100151.0,51.2616,51.3912,51.0487,51.095,100151.0
2020-11-16 09:40:00,55.18,55.27,55.06,55.12,58794.0,51.0765,51.1598,50.9654,51.0209,58794.0
2020-11-16 09:50:00,55.12,55.17,54.86,55.04,98401.0,51.0209,51.0672,50.7803,50.9469,98401.0
2020-11-16 10:00:00,55.07,55.36,55.0,55.3,135275.0,50.9746,51.2431,50.9099,51.1875,135275.0
2020-11-16 10:10:00,55.3,55.4,55.2,55.38,94833.0,51.1875,51.2801,51.095,51.2616,94833.0
2020-11-16 10:20:00,55.37,55.54,55.34,55.53,86726.0,51.2523,51.4097,51.2246,51.4004,86726.0
2020-11-16 10:30:00,55.55,55.68,55.5,55.66,17800.0,51.419,51.5393,51.3727,51.5208,17800.0
2020-11-16 10:40:00,55.67,55.77,55.6,55.64,16153.0,51.53,51.6226,51.4652,51.5023,16153.0
2020-11-16 10:50:00,55.65,55.65,55.48,55.63,24216.0,51.5115,51.5115,51.3542,51.493,24216.0
2020-11-16 11:00:00,55.63,55.75,55.6,55.67,14635.0,51.493,51.6041,51.4652,51.53,14635.0
2020-11-16 11:10:00,55.71,55.79,55.71,55.74,22856.0,51.5671,51.6411,51.5671,51.5948,22856.0
2020-11-16 11:20:00,55.74,55.77,55.65,55.66,157805.0,51.5948,51.6226,51.5115,51.5208,157805.0
2020-11-16 11:30:00,55.67,55.85,55.65,55.83,67384.0,51.53,51.6966,51.5115,51.6781,67384.0
2020-11-16 11:40:00,55.83,55.88,55.8,55.8,38394.0,51.6781,51.7244,51.6504,51.6504,38394.0
2020-11-16 11:50:00,55.8,55.84,55.73,55.81,24097.0,51.6504,51.6874,51.5856,51.6596,24097.0
2020-11-16 12:00:00,55.81,55.99,55.8,55.96,108204.0,51.6596,51.8262,51.6504,51.7985,108204.0
2020-11-16 12:10:00,55.96,56.01,55.9,55.98,244219.0,51.7985,51.8447,51.7429,51.817,244219.0
2020-11-16 12:20:00,55.98,55.99,55.88,55.9,42196.0,51.817,51.8262,51.7244,51.7429,42196.0
2020-11-16 12:30:00,55.89,55.92,55.87,55.92,26816.0,51.7337,51.7614,51.7152,51.7614,26816.0
2020-11-16 12:40:00,55.92,55.93,55.87,55.92,20934.0,51.7614,51.7707,51.7152,51.7614,20934.0
2020-11-16 12:50:00,55.92,55.94,55.82,55.89,28564.0,51.7614,51.7799,51.6689,51.7337,28564.0
2020-11-16 13:00:00,55.88,55.9,55.81,55.88,26712.0,51.7244,51.7429,51.6596,51.7244,26712.0
2020-11-16 13:10:00,55.88,55.92,55.84,55.91,30910.0,51.7244,51.7614,51.6874,51.7522,30910.0
2020-11-16 13:20:00,55.91,55.93,55.67,55.68,29343.0,51.7522,51.7707,51.53,51.5393,29343.0
2020-11-16 13:30:00,55.67,55.79,55.64,55.72,19132.0,51.53,51.6411,51.5023,51.5763,19132.0
2020-11-16 13:40:00,55.71,55.71,55.59,55.61,27028.0,51.5671,51.5671,51.456,51.4745,27028.0
2020-11-16 13:50:00,55.61,55.71,55.59,55.7,16493.0,51.4745,51.5671,51.456,51.5578,16493.0
2020-11-16 14:00:00,55.71,55.77,55.59,55.76,20525.0,51.5671,51.6226,51.456,51.6133,20525.0
2020-11-16 14:10:00,55.75,55.78,55.74,55.76,59134.0,51.6041,51.6318,51.5948,51.6133,59134.0
2020-11-16 14:20:00,55.76,55.86,55.73,55.85,52449.0,51.6133,51.7059,51.5856,51.6966,52449.0
2020-11-16 14:30:00,55.85,55.95,55.85,55.93,46401.0,51.6966,51.7892,51.6966,51.7707,46401.0
2020-11-16 14:40:00,55.92,56.02,55.9,55.92,35590.0,51.7614,51.854,51.7429,51.7614,35590.0
2020-11-16 14:50:00,55.93,55.98,55.91,55.96,25108.0,51.7707,51.817,51.7522,51.7985,25108.0
2020-11-16 15:00:00,55.97,55.97,55.86,55.92,33174.0,51.8077,51.8077,51.7059,51.7614,33174.0
2020-11-16 15:10:00,55.92,55.98,55.9,55.98,60378.0,51.7614,51.817,51.7429,51.817,60378.0
2020-11-16 15:20:00,55.98,56.04,55.93,55.98,69006.0,51.817,51.8725,51.7707,51.817,69006.0
2020-11-16 15:30:00,55.98,56.02,55.88,55.92,55592.0,51.817,51.854,51.7244,51.7614,55592.0
2020-11-16 15:40:00,55.93,55.99,55.91,55.98,224167.0,51.7707,51.8262,51.7522,51.817,224167.0
2020-11-16 15:50:00,55.98,56.08,55.93,56.08,245107.0,51.817,51.9095,51.7707,51.9095,245107.0
2020-11-17 09:30:00,55.47,55.7,55.39,55.49,80173.0,51.3449,51.5578,51.2709,51.3634,80173.0
2020-11-17 09:40:00,55.48,55.48,55.14,55.4,250516.0,51.3542,51.3542,51.0394,51.2801,250516.0
2020-11-17 09:50:00,55.4,55.41,55.08,55.13,166618.0,51.2801,51.2894,50.9839,51.0302,166618.0
2020-11-17 10:00:00,55.15,55.33,55.15,55.31,62309.0,51.0487,51.2153,51.0487,51.1968,62309.0
2020-11-17 10:10:00,55.3,55.43,55.27,55.36,40832.0,51.1875,51.3079,51.1598,51.2431,40832.0
2020-11-17 10:20:00,55.36,55.53,55.31,55.4,53123.0,51.2431,51.4004,51.1968,51.2801,53123.0
2020-11-17 10:30:00,55.41,55.54,55.37,55.49,72814.0,51.2894,51.4097,51.2523,51.3634,72814.0
2020-11-17 10:40:00,55.51,55.54,55.43,55.47,26107.0,51.3819,51.4097,51.3079,51.3449,26107.0
2020-11-17 10:50:00,55.47,55.6,55.45,55.52,22598.0,51.3449,51.4652,51.3264,51.3912,22598.0
2020-11-17 11:00:00,55.52,55.59,55.46,55.55,9334.0,51.3912,51.456,51.3356,51.419,9334.0
2020-11-17 11:10:00,55.54,55.6,55.5,55.59,25205.0,51.4097,51.4652,51.3727,51.456,25205.0
2020-11-17 11:20:00,55.58,55.69,55.53,55.68,71824.0,51.4467,51.5485,51.4004,51.5393,71824.0
2020-11-17 11:30:00,55.68,55.77,55.65,55.77,29339.0,51.5393,51.6226,51.5115,51.6226,29339.0
2020-11-17 11:40:00,55.74,55.8,55.74,55.78,21707.0,51.5948,51.6504,51.5948,51.6318,21707.0
2020-11-17 11:50:00,55.76,55.84,55.75,55.81,15443.0,51.6133,51.6874,51.6041,51.6596,15443.0
2020-11-17 12:00:00,55.85,55.94,55.8,55.91,13541.0,51.6966,51.7799,51.6504,51.7522,13541.0
2020-11-17 12:10:00,55.9,55.97,55.84,55.92,94719.0,51.7429,51.8077,51.6874,51.7614,94719.0
2020-11-17 12:20:00,55.91,55.98,55.88,55.97,24527.0,51.7522,51.817,51.7244,51.8077,24527.0
2020-11-17 12:30:00,55.97,56.2,55.97,56.18,79980.0,51.8077,52.0206,51.8077,52.0021,79980.0
2020-11-17 12:40:00,56.16,56.22,56.1,56.15,199853.0,51.9836,52.0391,51.9281,51.9743,199853.0
2020-11-17 12:50:00,56.15,56.19,56.1,56.18,14464.0,51.9743,52.0114,51.9281,52.0021,14464.0
2020-11-17 13:00:00,56.18,56.19,56.14,56.16,15026.0,52.0021,52.0114,51.9651,51.9836,15026.0
2020-11-17 13:10:00,56.16,56.28,56.16,56.28,16914.0,51.9836,52.0947,51.9836,52.0947,16914.0
2020-11-17 13:20:00,56.27,56.3,56.23,56.28,77455.0,52.0854,52.1132,52.0484,52.0947,77455.0
2020-11-17 13:30:00,56.28,56.29,56.21,56.29,56094.0,52.0947,52.1039,52.0299,52.1039,56094.0
2020-11-17 13:40:00,56.29,56.3,56.23,56.24,44786.0,52.1039,52.1132,52.0484,52.0576,44786.0
2020-11-17 13:50:00,56.23,56.25,56.17,56.25,19352.0,52.0484,52.0669,51.9928,52.0669,19352.0
2020-11-17 14:00:00,56.25,56.4,56.23,56.39,151470.0,52.0669,52.2057,52.0484,52.1965,151470.0
2020-11-17 14:10:00,56.38,56.5,56.36,56.47,35032.0,52.1872,52.2983,52.1687,52.2705,35032.0
2020-11-17 14:20:00,56.46,56.48,56.37,56.41,14069.0,52.2613,52.2798,52.178,52.215,14069.0
2020-11-17 14:30:00,56.41,56.47,56.4,56.44,14377.0,52.215,52.2705,52.2057,52.2428,14377.0
2020-11-17 14:40:00,56.44,56.45,56.35,56.36,26658.0,52.2428,52.252,52.1595,52.1687,26658.0
2020-11-17 14:50:00,56.35,56.45,56.33,56.36,23910.0,52.1595,52.252,52.1409,52.1687,23910.0
2020-11-17 15:00:00,56.35,56.36,56.21,56.21,23188.0,52.1595,52.1687,52.0299,52.0299,23188.0
2020-11-17 15:10:00,56.22,56.22,56.12,56.17,21361.0,52.0391,52.0391,51.9466,51.9928,21361.0
2020-11-17 15:20:00,56.18,56.19,56.06,56.16,80609.0,52.0021,52.0114,51.891,51.9836,80609.0
2020-11-17 15:30:00,56.15,56.27,56.14,56.23,64142.0,51.9743,52.0854,51.9651,52.0484,64142.0
2020-11-17 15:40:00,56.23,56.26,56.17,56.26,35015.0,52.0484,52.0762,51.9928,52.0762,35015.0
2020-11-17 15:50:00,56.25,56.28,56.13,56.28,270029.0,52.0669,52.0947,51.9558,52.0947,270029.0
2020-11-18 09:30:00,56.49,56.99,56.45,56.94,36400.0,52.289,52.7519,52.252,52.7056,36400.0
2020-11-18 09:40:00,56.96,57.08,56.86,56.98,170742.0,52.7241,52.8352,52.6315,52.7426,170742.0
2020-11-18 09:50:00,56.97,56.97,56.69,56.8,56350.0,52.7334,52.7334,52.4742,52.576,56350.0
2020-11-18 10:00:00,56.79,56.91,56.76,56.82,217370.0,52.5667,52.6778,52.539,52.5945,217370.0
2020-11-18 10:10:00,56.84,57.05,56.82,57.0,189500.0,52.613,52.8074,52.5945,52.7611,189500.0
2020-11-18 10:20:00,57.0,57.1,56.98,57.02,203733.0,52.7611,52.8537,52.7426,52.7796,203733.0
2020-11-18 10:30:00,57.01,57.06,56.97,57.0,118637.0,52.7704,52.8167,52.7334,52.7611,118637.0
2020-11-18 10:40:00,57.0,57.14,56.99,57.12,82702.0,52.7611,52.8907,52.7519,52.8722,82702.0
2020-11-18 10:50:00,57.12,57.2,57.09,57.2,53888.0,52.8722,52.9462,52.8444,52.9462,53888.0
2020-11-18 11:00:00,57.2,57.38,57.19,57.38,170923.0,52.9462,53.1129,52.937,53.1129,170923.0
2020-11-18 11:10:00,57.38,57.4,57.19,57.22,86994.0,53.1129,53.1314,52.937,52.9648,86994.0
2020-11-18 11:20:00,57.24,57.29,57.18,57.29,67690.0,52.9833,53.0296,52.9277,53.0296,67690.0
2020-11-18 11:30:00,57.28,57.31,57.22,57.24,100246.0,53.0203,53.0481,52.9648,52.9833,100246.0
2020-11-18 11:40:00,57.23,57.38,57.22,57.28,141581.0,52.974,53.1129,52.9648,53.0203,141581.0
2020-11-18 11:50:00,57.28,57.32,57.22,57.26,58372.0,53.0203,53.0573,52.9648,53.0018,58372.0
2020-11-18 12:00:00,57.28,57.38,57.28,57.3,28554.0,53.0203,53.1129,53.0203,53.0388,28554.0
2020-11-18 12:10:00,57.3,57.38,57.27,57.27,25921.0,53.0388,53.1129,53.011,53.011,25921.0
2020-11-18 12:20:00,57.28,57.39,57.28,57.31,48010.0,53.0203,53.1221,53.0203,53.0481,48010.0
2020-11-18 12:30:00,57.32,57.39,57.31,57.37,44327.0,53.0573,53.1221,53.0481,53.1036,44327.0
2020-11-18 12:40:00,57.36,57.41,57.34,57.38,113784.0,53.0943,53.1406,53.0758,53.1129,113784.0
2020-11-18 12:50:00,57.38,57.39,57.34,57.35,51003.0,53.1129,53.1221,53.0758,53.0851,51003.0
2020-11-18 13:00:00,57.34,57.44,57.3,57.42,48449.0,53.0758,53.1684,53.0388,53.1499,48449.0
2020-11-18 13:10:00,57.42,57.44,57.36,57.39,48825.0,53.1499,53.1684,53.0943,53.1221,48825.0
2020-11-18 13:20:00,57.39,57.4,57.21,57.21,20413.0,53.1221,53.1314,52.9555,52.9555,20413.0
2020-11-18 13:30:00,57.21,57.33,57.18,57.3,39057.0,52.9555,53.0666,52.9277,53.0388,39057.0
2020-11-18 13:40:00,57.3,57.3,57.07,57.08,44566.0,53.0388,53.0388,52.8259,52.8352,44566.0
2020-11-18 13:50:00,57.08,57.08,56.95,57.06,53637.0,52.8352,52.8352,52.7148,52.8167,53637.0
2020-11-18 14:00:00,57.06,57.21,57.05,57.18,60039.0,52.8167,52.9555,52.8074,52.9277,60039.0
2020-11-18 14:10:00,57.18,57.21,57.04,57.04,38619.0,52.9277,52.9555,52.7981,52.7981,38619.0
2020-11-18 14:20:00,57.05,57.06,56.85,56.95,235406.0,52.8074,52.8167,52.6223,52.7148,235406.0
2020-11-18 14:30:00,56.95,56.99,56.87,56.99,32900.0,52.7148,52.7519,52.6408,52.7519,32900.0
2020-11-18 14:40:00,56.99,57.04,56.95,56.97,25991.0,52.7519,52.7981,52.7148,52.7334,25991.0
2020-11-18 14:50:00,56.97,57.04,56.95,56.95,26216.0,52.7334,52.7981,52.7148,52.7148,26216.0
2020-11-18 15:00:00,56.96,56.96,56.77,56.91,45254.0,52.7241,52.7241,52.5482,52.6778,45254.0
2020-11-18 15:10:00,56.91,56.95,56.81,56.81,162204.0,52.6778,52.7148,52.5853,52.5853,162204.0
2020-11-18 15:20:00,56.81,56.86,56.74,56.75,26122.0,52.5853,52.6315,52.5205,52.5297,26122.0
2020-11-18 15:30:00,56.75,56.79,56.62,56.64,92542.0,52.5297,52.5667,52.4094,52.4279,92542.0
2020-11-18 15:40:00,56.66,56.66,56.49,56.5,106720.0,52.4464,52.4464,52.289,52.2983,106720.0
2020-11-18 15:50:00,56.51,56.55,56.33,56.33,246299.0,52.3076,52.3446,52.1409,52.1409,246299.0
2020-11-19 09:30:00,56.33,56.6,56.3,56.53,80951.0,52.1409,52.3909,52.1132,52.3261,80951.0
2020-11-19 09:40:00,56.52,56.86,56.51,56.86,136207.0,52.3168,52.6315,52.3076,52.6315,136207.0
2020-11-19 09:50:00,56.87,57.14,56.82,56.94,134379.0,52.6408,52.8907,52.5945,52.7056,134379.0
2020-11-19 10:00:00,56.93,57.05,56.83,56.93,112126.0,52.6963,52.8074,52.6038,52.6963,112126.0
2020-11-19 10:10:00,56.94,57.02,56.82,56.86,57694.0,52.7056,52.7796,52.5945,52.6315,57694.0
2020-11-19 10:20:00,56.84,56.96,56.79,56.88,33054.0,52.613,52.7241,52.5667,52.65,33054.0
2020-11-19 10:30:00,56.91,56.92,56.85,56.9,64258.0,52.6778,52.6871,52.6223,52.6686,64258.0
2020-11-19 10:40:00,56.91,57.18,56.91,57.14,45255.0,52.6778,52.9277,52.6778,52.8907,45255.0
2020-11-19 10:50:00,57.12,57.16,56.89,56.89,29590.0,52.8722,52.9092,52.6593,52.6593,29590.0
2020-11-19 11:00:00,56.89,56.89,56.8,56.83,46185.0,52.6593,52.6593,52.576,52.6038,46185.0
2020-11-19 11:10:00,56.82,56.88,56.75,56.87,28139.0,52.5945,52.65,52.5297,52.6408,28139.0
2020-11-19 11:20:00,56.87,56.95,56.84,56.85,35497.0,52.6408,52.7148,52.613,52.6223,35497.0
2020-11-19 11:30:00,56.85,56.95,56.76,56.82,41291.0,52.6223,52.7148,52.539,52.5945,41291.0
2020-11-19 11:40:00,56.83,56.97,56.81,56.95,37333.0,52.6038,52.7334,52.5853,52.7148,37333.0
2020-11-19 11:50:00,56.95,57.03,56.89,57.02,53602.0,52.7148,52.7889,52.6593,52.7796,53602.0
2020-11-19 12:00:00,57.02,57.06,56.94,56.99,105872.0,52.7796,52.8167,52.7056,52.7519,105872.0
2020-11-19 12:10:00,56.98,57.04,56.81,56.83,43483.0,52.7426,52.7981,52.5853,52.6038,43483.0
2020-11-19 12:20:00,56.83,56.88,56.77,56.8,36483.0,52.6038,52.65,52.5482,52.576,36483.0
2020-11-19 12:30:00,56.8,56.89,56.77,56.87,25370.0,52.576,52.6593,52.5482,52.6408,25370.0
2020-11-19 12:40:00,56.87,56.87,56.68,56.71,32783.0,52.6408,52.6408,52.4649,52.4927,32783.0
2020-11-19 12:50:00,56.7,56.82,56.7,56.82,24055.0,52.4834,52.5945,52.4834,52.5945,24055.0
2020-11-19 13:00:00,56.82,56.92,56.81,56.86,36821.0,52.5945,52.6871,52.5853,52.6315,36821.0
2020-11-19 13:10:00,56.86,56.96,56.83,56.95,42457.0,52.6315,52.7241,52.6038,52.7148,42457.0
2020-11-19 13:20:00,56.96,57.05,56.94,56.98,24730.0,52.7241,52.8074,52.7056,52.7426,24730.0
2020-11-19 13:30:00,56.98,57.06,56.92,56.95,114230.0,52.7426,52.8167,52.6871,52.7148,114230.0
2020-11-19 13:40:00,56.95,57.02,56.91,57.02,21507.0,52.7148,52.7796,52.6778,52.7796,21507.0
2020-11-19 13:50:00,57.02,57.04,56.98,57.02,17194.0,52.7796,52.7981,52.7426,52.7796,17194.0
2020-11-19 14:00:00,57.02,57.2,57.01,57.2,40027.0,52.7796,52.9462,52.7704,52.9462,40027.0
2020-11-19 14:10:00,57.2,57.22,57.13,57.19,20148.0,52.9462,52.9648,52.8815,52.937,20148.0
2020-11-19 14:20:00,57.2,57.34,57.2,57.27,65890.0,52.9462,53.0758,52.9462,53.011,65890.0
2020-11-19 14:30:00,57.28,57.4,57.26,57.38,34173.0,53.0203,53.1314,53.0018,53.1129,34173.0
2020-11-19 14:40:00,57.39,57.46,57.37,57.44,54374.0,53.1221,53.1869,53.1036,53.1684,54374.0
2020-11-19 14:50:00,57.43,57.43,57.3,57.33,17352.0,53.1591,53.1591,53.0388,53.0666,17352.0
2020-11-19 15:00:00,57.34,57.39,57.29,57.39,27347.0,53.0758,53.1221,53.0296,53.1221,27347.0
2020-11-19 15:10:00,57.39,57.53,57.37,57.48,262440.0,53.1221,53.2517,53.1036,53.2054,262440.0
2020-11-19 15:20:00,57.49,57.59,57.47,57.48,380725.0,53.2147,53.3072,53.1962,53.2054,380725.0
2020-11-19 15:30:00,57.48,57.55,57.42,57.51,85503.0,53.2054,53.2702,53.1499,53.2332,85503.0
2020-11-19 15:40:00,57.51,57.68,57.51,57.56,401771.0,53.2332,53.3906,53.2332,53.2795,401771.0
2020-11-19 15:50:00,57.56,57.66,57.55,57.64,720589.0,53.2795,53.372,53.2702,53.3535,720589.0
2020-11-20 09:30:00,57.84,58.12,57.75,57.97,128550.0,53.5387,53.7978,53.4553,53.659,128550.0
2020-11-20 09:40:00,57.96,58.13,57.92,57.97,128700.0,53.6497,53.8071,53.6127,53.659,128700.0
2020-11-20 09:50:00,57.98,57.98,57.52,57.71,93875.0,53.6682,53.6682,53.2425,53.4183,93875.0
2020-11-20 10:00:00,57.72,57.88,57.65,57.85,62673.0,53.4276,53.5757,53.3628,53.5479,62673.0
2020-11-20 10:10:00,57.86,57.86,57.72,57.81,38017.0,53.5572,53.5572,53.4276,53.5109,38017.0
2020-11-20 10:20:00,57.8,57.92,57.77,57.85,63944.0,53.5016,53.6127,53.4739,53.5479,63944.0
2020-11-20 10:30:00,57.85,57.87,57.67,57.72,51930.0,53.5479,53.5664,53.3813,53.4276,51930.0
2020-11-20 10:40:00,57.71,57.71,57.54,57.58,34802.0,53.4183,53.4183,53.261,53.298,34802.0
2020-11-20 10:50:00,57.6,57.64,57.51,57.52,42608.0,53.3165,53.3535,53.2332,53.2425,42608.0
2020-11-20 11:00:00,57.52,57.56,57.43,57.46,43747.0,53.2425,53.2795,53.1591,53.1869,43747.0
2020-11-20 11:10:00,57.45,57.47,57.35,57.42,42810.0,53.1777,53.1962,53.0851,53.1499,42810.0
2020-11-20 11:20:00,57.42,57.46,57.37,57.44,21249.0,53.1499,53.1869,53.1036,53.1684,21249.0
2020-11-20 11:30:00,57.44,57.53,57.36,57.51,65928.0,53.1684,53.2517,53.0943,53.2332,65928.0
2020-11-20 11:40:00,57.5,57.58,57.47,57.47,20901.0,53.2239,53.298,53.1962,53.1962,20901.0
2020-11-20 11:50:00,57.47,57.58,57.47,57.55,20537.0,53.1962,53.298,53.1962,53.2702,20537.0
2020-11-20 12:00:00,57.55,57.56,57.48,57.54,79123.0,53.2702,53.2795,53.2054,53.261,79123.0
2020-11-20 12:10:00,57.56,57.63,57.53,57.61,76190.0,53.2795,53.3443,53.2517,53.3258,76190.0
2020-11-20 12:20:00,57.61,57.66,57.6,57.61,59640.0,53.3258,53.372,53.3165,53.3258,59640.0
2020-11-20 12:30:00,57.61,57.66,57.55,57.64,165042.0,53.3258,53.372,53.2702,53.3535,165042.0
2020-11-20 12:40:00,57.64,57.76,57.63,57.72,71149.0,53.3535,53.4646,53.3443,53.4276,71149.0
2020-11-20 12:50:00,57.72,57.74,57.64,57.67,34969.0,53.4276,53.4461,53.3535,53.3813,34969.0
2020-11-20 13:00:00,57.68,57.74,57.58,57.63,55116.0,53.3906,53.4461,53.298,53.3443,55116.0
2020-11-20 13:10:00,57.62,57.68,57.59,57.63,27927.0,53.335,53.3906,53.3072,53.3443,27927.0
2020-11-20 13:20:00,57.61,57.71,57.6,57.69,28719.0,53.3258,53.4183,53.3165,53.3998,28719.0
2020-11-20 13:30:00,57.69,57.7,57.62,57.65,38361.0,53.3998,53.4091,53.335,53.3628,38361.0
2020-11-20 13:40:00,57.64,57.66,57.59,57.66,40868.0,53.3535,53.372,53.3072,53.372,40868.0
2020-11-20 13:50:00,57.65,57.69,57.59,57.6,22457.0,53.3628,53.3998,53.3072,53.3165,22457.0
2020-11-20 14:00:00,57.6,57.65,57.56,57.64,40888.0,53.3165,53.3628,53.2795,53.3535,40888.0
2020-11-20 14:10:00,57.64,57.66,57.59,57.6,32499.0,53.3535,53.372,53.3072,53.3165,32499.0
2020-11-20 14:20:00,57.6,57.68,57.59,57.66,18975.0,53.3165,53.3906,53.3072,53.372,18975.0
2020-11-20 14:30:00,57.65,57.72,57.6,57.6,26265.0,53.3628,53.4276,53.3165,53.3165,26265.0
2020-11-20 14:40:00,57.6,57.61,57.54,57.61,23088.0,53.3165,53.3258,53.261,53.3258,23088.0
2020-11-20 14:50:00,57.61,57.65,57.6,57.63,30474.0,53.3258,53.3628,53.3165,53.3443,30474.0
2020-11-20 15:00:00,57.63,57.69,57.58,57.58,41433.0,53.3443,53.3998,53.298,53.298,41433.0
2020-11-20 15:10:00,57.57,57.61,57.41,57.45,30984.0,53.2887,53.3258,53.1406,53.1777,30984.0
2020-11-20 15:20:00,57.44,57.51,57.44,57.5,26206.0,53.1684,53.2332,53.1684,53.2239,26206.0
2020-11-20 15:30:00,57.49,57.61,57.47,57.61,210083.0,53.2147,53.3258,53.1962,53.3258,210083.0
2020-11-20 15:40:00,57.61,57.78,57.6,57.72,180622.0,53.3258,53.4831,53.3165,53.4276,180622.0
2020-11-20 15:50:00,57.71,57.72,57.56,57.57,641404.0,53.4183,53.4276,53.2795,53.2887,641404.0
2020-11-23 09:30:00,58.0,58.44,58.0,58.33,130828.0,53.6868,54.094,53.6868,53.9922,130828.0
2020-11-23 09:40:00,58.33,58.75,58.3,58.69,328042.0,53.9922,54.381,53.9644,54.3254,328042.0
2020-11-23 09:50:00,58.69,58.75,58.57,58.59,225295.0,54.3254,54.381,54.2144,54.2329,225295.0
2020-11-23 10:00:00,58.6,58.86,58.57,58.82,124170.0,54.2421,54.4828,54.2144,54.4458,124170.0
2020-11-23 10:10:00,58.82,58.95,58.74,58.9,52651.0,54.4458,54.5661,54.3717,54.5198,52651.0
2020-11-23 10:20:00,58.87,58.95,58.67,58.7,85449.0,54.4921,54.5661,54.3069,54.3347,85449.0
2020-11-23 10:30:00,58.68,58.93,58.67,58.92,59792.0,54.3162,54.5476,54.3069,54.5383,59792.0
2020-11-23 10:40:00,58.92,59.09,58.92,59.08,89444.0,54.5383,54.6957,54.5383,54.6864,89444.0
2020-11-23 10:50:00,59.09,59.19,59.03,59.18,152251.0,54.6957,54.7883,54.6402,54.779,152251.0
2020-11-23 11:00:00,59.17,59.29,59.17,59.19,344635.0,54.7697,54.8808,54.7697,54.7883,344635.0
2020-11-23 11:10:00,59.18,59.2,58.96,59.08,172489.0,54.779,54.7975,54.5754,54.6864,172489.0
2020-11-23 11:20:00,59.07,59.21,59.05,59.19,49377.0,54.6772,54.8068,54.6587,54.7883,49377.0
2020-11-23 11:30:00,59.19,59.27,59.06,59.22,213010.0,54.7883,54.8623,54.6679,54.816,213010.0
2020-11-23 11:40:00,59.22,59.34,59.2,59.32,33740.0,54.816,54.9271,54.7975,54.9086,33740.0
2020-11-23 11:50:00,59.32,59.37,59.28,59.35,32708.0,54.9086,54.9549,54.8716,54.9364,32708.0
2020-11-23 12:00:00,59.34,59.35,59.26,59.33,30541.0,54.9271,54.9364,54.8531,54.9178,30541.0
2020-11-23 12:10:00,59.36,59.54,59.36,59.53,52486.0,54.9456,55.1122,54.9456,55.103,52486.0
2020-11-23 12:20:00,59.52,59.55,59.47,59.49,35393.0,55.0937,55.1215,55.0474,55.0659,35393.0
2020-11-23 12:30:00,59.49,59.63,59.48,59.54,229876.0,55.0659,55.1955,55.0567,55.1122,229876.0
2020-11-23 12:40:00,59.55,59.61,59.51,59.61,42862.0,55.1215,55.177,55.0845,55.177,42862.0
2020-11-23 12:50:00,59.6,59.61,59.55,59.57,58484.0,55.1678,55.177,55.1215,55.14,58484.0
2020-11-23 13:00:00,59.56,59.62,59.49,59.5,53989.0,55.1307,55.1863,55.0659,55.0752,53989.0
2020-11-23 13:10:00,59.51,59.61,59.49,59.6,60650.0,55.0845,55.177,55.0659,55.1678,60650.0
2020-11-23 13:20:00,59.59,59.63,59.57,59.63,58604.0,55.1585,55.1955,55.14,55.1955,58604.0
2020-11-23 13:30:00,59.64,59.72,59.61,59.67,46914.0,55.2048,55.2788,55.177,55.2326,46914.0
2020-11-23 13:40:00,59.66,59.7,59.62,59.63,71865.0,55.2233,55.2603,55.1863,55.1955,71865.0
2020-11-23 13:50:00,59.63,59.66,59.6,59.65,30379.0,55.1955,55.2233,55.1678,55.2141,30379.0
2020-11-23 14:00:00,59.66,59.69,59.57,59.57,36261.0,55.2233,55.2511,55.14,55.14,36261.0
2020-11-23 14:10:00,59.56,59.67,59.54,59.66,80004.0,55.1307,55.2326,55.1122,55.2233,80004.0
2020-11-23 14:20:00,59.66,59.7,59.63,59.7,38324.0,55.2233,55.2603,55.1955,55.2603,38324.0
2020-11-23 14:30:00,59.71,59.77,59.66,59.73,36148.0,55.2696,55.3251,55.2233,55.2881,36148.0
2020-11-23 14:40:00,59.72,59.79,59.66,59.76,60357.0,55.2788,55.3436,55.2233,55.3159,60357.0
2020-11-23 14:50:00,59.75,59.86,59.7,59.84,67685.0,55.3066,55.4084,55.2603,55.3899,67685.0
2020-11-23 15:00:00,59.85,59.94,59.83,59.9,132185.0,55.3992,55.4825,55.3807,55.4455,132185.0
2020-11-23 15:10:00,59.89,59.9,59.81,59.83,145147.0,55.4362,55.4455,55.3622,55.3807,145147.0
2020-11-23 15:20:00,59.82,59.82,59.69,59.72,38843.0,55.3714,55.3714,55.2511,55.2788,38843.0
2020-11-23 15:30:00,59.71,59.75,59.59,59.62,55972.0,55.2696,55.3066,55.1585,55.1863,55972.0
2020-11-23 15:40:00,59.62,59.75,59.62,59.69,76706.0,55.1863,55.3066,55.1863,55.2511,76706.0
2020-11-23 15:50:00,59.7,59.78,59.69,59.72,181539.0,55.2603,55.3344,55.2511,55.2788,181539.0
2020-11-24 09:30:00,60.5,60.6,59.78,60.05,281974.0,56.0008,56.0934,55.3344,55.5843,281974.0
2020-11-24 09:40:00,60.06,60.19,60.01,60.18,486805.0,55.5936,55.7139,55.5473,55.7046,486805.0
2020-11-24 09:50:00,60.18,60.46,60.18,60.44,176071.0,55.7046,55.9638,55.7046,55.9453,176071.0
2020-11-24 10:00:00,60.44,60.59,60.37,60.53,124717.0,55.9453,56.0841,55.8805,56.0286,124717.0
2020-11-24 10:10:00,60.54,60.57,60.27,60.36,159882.0,56.0379,56.0656,55.7879,55.8712,159882.0
2020-11-24 10:20:00,60.36,60.48,60.32,60.43,246322.0,55.8712,55.9823,55.8342,55.936,246322.0
2020-11-24 10:30:00,60.4,60.52,60.39,60.49,67648.0,55.9083,56.0194,55.899,55.9916,67648.0
2020-11-24 10:40:00,60.49,60.61,60.48,60.57,52057.0,55.9916,56.1027,55.9823,56.0656,52057.0
2020-11-24 10:50:00,60.57,60.66,60.51,60.54,107009.0,56.0656,56.1489,56.0101,56.0379,107009.0
2020-11-24 11:00:00,60.55,60.59,60.49,60.57,38844.0,56.0471,56.0841,55.9916,56.0656,38844.0
2020-11-24 11:10:00,60.58,60.62,60.54,60.59,27155.0,56.0749,56.1119,56.0379,56.0841,27155.0
2020-11-24 11:20:00,60.6,60.73,60.6,60.73,43024.0,56.0934,56.2137,56.0934,56.2137,43024.0
2020-11-24 11:30:00,60.74,60.75,60.56,60.58,160519.0,56.223,56.2322,56.0564,56.0749,160519.0
2020-11-24 11:40:00,60.58,60.68,60.57,60.65,198604.0,56.0749,56.1675,56.0656,56.1397,198604.0
2020-11-24 11:50:00,60.65,60.81,60.63,60.66,76364.0,56.1397,56.2878,56.1212,56.1489,76364.0
2020-11-24 12:00:00,60.68,60.72,60.62,60.67,27935.0,56.1675,56.2045,56.1119,56.1582,27935.0
2020-11-24 12:10:00,60.66,60.77,60.61,60.76,36558.0,56.1489,56.2508,56.1027,56.2415,36558.0
2020-11-24 12:20:00,60.75,60.79,60.7,60.73,28408.0,56.2322,56.2693,56.186,56.2137,28408.0
2020-11-24 12:30:00,60.73,60.74,60.63,60.67,36930.0,56.2137,56.223,56.1212,56.1582,36930.0
2020-11-24 12:40:00,60.66,60.76,60.66,60.68,33151.0,56.1489,56.2415,56.1489,56.1675,33151.0
2020-11-24 12:50:00,60.67,60.77,60.66,60.74,75919.0,56.1582,56.2508,56.1489,56.223,75919.0
2020-11-24 13:00:00,60.74,60.8,60.71,60.78,97707.0,56.223,56.2785,56.1952,56.26,97707.0
2020-11-24 13:10:00,60.77,60.89,60.73,60.89,77719.0,56.2508,56.3618,56.2137,56.3618,77719.0
2020-11-24 13:20:00,60.88,60.89,60.74,60.76,30560.0,56.3526,56.3618,56.223,56.2415,30560.0
2020-11-24 13:30:00,60.77,60.79,60.67,60.68,34197.0,56.2508,56.2693,56.1582,56.1675,34197.0
2020-11-24 13:40:00,60.68,60.72,60.59,60.61,48710.0,56.1675,56.2045,56.0841,56.1027,48710.0
2020-11-24 13:50:00,60.61,60.63,60.52,60.57,34633.0,56.1027,56.1212,56.0194,56.0656,34633.0
2020-11-24 14:00:00,60.56,60.65,60.53,60.56,50029.0,56.0564,56.1397,56.0286,56.0564,50029.0
2020-11-24 14:10:00,60.55,60.66,60.54,60.62,32515.0,56.0471,56.1489,56.0379,56.1119,32515.0
2020-11-24 14:20:00,60.61,60.63,60.58,60.6,19872.0,56.1027,56.1212,56.0749,56.0934,19872.0
2020-11-24 14:30:00,60.61,60.83,60.59,60.8,33912.0,56.1027,56.3063,56.0841,56.2785,33912.0
2020-11-24 14:40:00,60.8,60.89,60.77,60.82,53395.0,56.2785,56.3618,56.2508,56.297,53395.0
2020-11-24 14:50:00,60.82,60.87,60.78,60.84,37745.0,56.297,56.3433,56.26,56.3156,37745.0
2020-11-24 15:00:00,60.84,60.89,60.78,60.89,31598.0,56.3156,56.3618,56.26,56.3618,31598.0
2020-11-24 15:10:00,60.9,60.9,60.74,60.78,104334.0,56.3711,56.3711,56.223,56.26,104334.0
2020-11-24 15:20:00,60.78,60.85,60.74,60.81,55835.0,56.26,56.3248,56.223,56.2878,55835.0
2020-11-24 15:30:00,60.81,60.88,60.74,60.75,69124.0,56.2878,56.3526,56.223,56.2322,69124.0
2020-11-24 15:40:00,60.75,60.76,60.67,60.75,103838.0,56.2322,56.2415,56.1582,56.2322,103838.0
2020-11-24 15:50:00,60.75,60.84,60.7,60.79,262797.0,56.2322,56.3156,56.186,56.2693,262797.0
2020-11-25 09:30:00,60.45,60.52,60.1,60.4,234965.0,55.9546,56.0194,55.6306,55.9083,234965.0
2020-11-25 09:40:00,60.4,60.58,60.32,60.38,191989.0,55.9083,56.0749,55.8342,55.8898,191989.0
2020-11-25 09:50:00,60.36,60.36,60.17,60.24,248062.0,55.8712,55.8712,55.6954,55.7602,248062.0
2020-11-25 10:00:00,60.24,60.25,60.04,60.15,88839.0,55.7602,55.7694,55.575,55.6769,88839.0
2020-11-25 10:10:00,60.15,60.27,60.06,60.19,117872.0,55.6769,55.7879,55.5936,55.7139,117872.0
2020-11-25 10:20:00,60.18,60.35,60.18,60.35,74347.0,55.7046,55.862,55.7046,55.862,74347.0
2020-11-25 10:30:00,60.35,60.48,60.25,60.44,74759.0,55.862,55.9823,55.7694,55.9453,74759.0
2020-11-25 10:40:00,60.42,60.45,60.29,60.3,39770.0,55.9268,55.9546,55.8065,55.8157,39770.0
2020-11-25 10:50:00,60.3,60.4,60.23,60.26,56531.0,55.8157,55.9083,55.7509,55.7787,56531.0
2020-11-25 11:00:00,60.27,60.36,60.2,60.24,55719.0,55.7879,55.8712,55.7231,55.7602,55719.0
2020-11-25 11:10:00,60.24,60.36,60.22,60.34,26005.0,55.7602,55.8712,55.7417,55.8527,26005.0
2020-11-25 11:20:00,60.34,60.56,60.34,60.55,27225.0,55.8527,56.0564,55.8527,56.0471,27225.0
2020-11-25 11:30:00,60.55,60.57,60.49,60.54,86657.0,56.0471,56.0656,55.9916,56.0379,86657.0
2020-11-25 11:40:00,60.55,60.59,60.46,60.58,115744.0,56.0471,56.0841,55.9638,56.0749,115744.0
2020-11-25 11:50:00,60.6,60.75,60.59,60.75,24279.0,56.0934,56.2322,56.0841,56.2322,24279.0
2020-11-25 12:00:00,60.75,60.78,60.67,60.78,49353.0,56.2322,56.26,56.1582,56.26,49353.0
2020-11-25 12:10:00,60.76,60.8,60.73,60.79,232532.0,56.2415,56.2785,56.2137,56.2693,232532.0
2020-11-25 12:20:00,60.78,60.8,60.73,60.78,62114.0,56.26,56.2785,56.2137,56.26,62114.0
2020-11-25 12:30:00,60.78,60.83,60.73,60.75,85707.0,56.26,56.3063,56.2137,56.2322,85707.0
2020-11-25 12:40:00,60.75,60.82,60.73,60.77,74597.0,56.2322,56.297,56.2137,56.2508,74597.0
2020-11-25 12:50:00,60.77,60.83,60.74,60.83,25817.0,56.2508,56.3063,56.223,56.3063,25817.0
2020-11-25 13:00:00,60.82,60.96,60.81,60.93,32917.0,56.297,56.4266,56.2878,56.3989,32917.0
2020-11-25 13:10:00,60.91,60.92,60.84,60.89,59201.0,56.3803,56.3896,56.3156,56.3618,59201.0
2020-11-25 13:20:00,60.88,60.93,60.85,60.87,32810.0,56.3526,56.3989,56.3248,56.3433,32810.0
2020-11-25 13:30:00,60.87,60.91,60.83,60.88,31000.0,56.3433,56.3803,56.3063,56.3526,31000.0
2020-11-25 13:40:00,60.89,60.89,60.7,60.71,48625.0,56.3618,56.3618,56.186,56.1952,48625.0
2020-11-25 13:50:00,60.71,60.75,60.65,60.66,27273.0,56.1952,56.2322,56.1397,56.1489,27273.0
2020-11-25 14:00:00,60.68,60.72,60.55,60.56,60682.0,56.1675,56.2045,56.0471,56.0564,60682.0
2020-11-25 14:10:00,60.58,60.58,60.44,60.5,24129.0,56.0749,56.0749,55.9453,56.0008,24129.0
2020-11-25 14:20:00,60.49,60.66,60.47,60.62,46050.0,55.9916,56.1489,55.9731,56.1119,46050.0
2020-11-25 14:30:00,60.63,60.67,60.58,60.66,61690.0,56.1212,56.1582,56.0749,56.1489,61690.0
2020-11-25 14:40:00,60.67,60.78,60.67,60.76,31579.0,56.1582,56.26,56.1582,56.2415,31579.0
2020-11-25 14:50:00,60.77,60.83,60.76,60.83,40125.0,56.2508,56.3063,56.2415,56.3063,40125.0
2020-11-25 15:00:00,60.83,60.89,60.83,60.89,52175.0,56.3063,56.3618,56.3063,56.3618,52175.0
2020-11-25 15:10:00,60.89,60.99,60.89,60.95,58723.0,56.3618,56.4544,56.3618,56.4174,58723.0
2020-11-25 15:20:00,60.94,60.97,60.75,60.76,59402.0,56.4081,56.4359,56.2322,56.2415,59402.0
2020-11-25 15:30:00,60.76,60.81,60.7,60.71,149829.0,56.2415,56.2878,56.186,56.1952,149829.0
2020-11-25 15:40:00,60.71,60.77,60.67,60.72,69993.0,56.1952,56.2508,56.1582,56.2045,69993.0
2020-11-25 15:50:00,60.72,60.73,60.66,60.69,312391.0,56.2045,56.2137,56.1489,56.1767,312391.0
2020-11-27 09:30:00,61.04,61.19,60.81,61.18,55966.0,56.5007,56.6395,56.2878,56.6303,55966.0
2020-11-27 09:40:00,61.17,61.19,61.05,61.18,57068.0,56.621,56.6395,56.5099,56.6303,57068.0
2020-11-27 09:50:00,61.17,61.28,61.1,61.19,30920.0,56.621,56.7228,56.5562,56.6395,30920.0
2020-11-27 10:00:00,61.19,61.27,61.11,61.25,44409.0,56.6395,56.7136,56.5655,56.6951,44409.0
2020-11-27 10:10:00,61.26,61.33,61.13,61.14,106516.0,56.7043,56.7691,56.584,56.5932,106516.0
2020-11-27 10:20:00,61.14,61.15,61.01,61.05,71360.0,56.5932,56.6025,56.4729,56.5099,71360.0
2020-11-27 10:30:00,61.07,61.08,60.98,61.04,82369.0,56.5284,56.5377,56.4451,56.5007,82369.0
2020-11-27 10:40:00,61.03,61.09,61.0,61.03,53144.0,56.4914,56.547,56.4637,56.4914,53144.0
2020-11-27 10:50:00,61.04,61.18,61.03,61.17,59757.0,56.5007,56.6303,56.4914,56.621,59757.0
2020-11-27 11:00:00,61.16,61.18,61.08,61.12,42919.0,56.6118,56.6303,56.5377,56.5747,42919.0
2020-11-27 11:10:00,61.12,61.19,61.09,61.16,79994.0,56.5747,56.6395,56.547,56.6118,79994.0
2020-11-27 11:20:00,61.16,61.16,61.04,61.05,122381.0,56.6118,56.6118,56.5007,56.5099,122381.0
2020-11-27 11:30:00,61.05,61.11,60.96,61.11,118669.0,56.5099,56.5655,56.4266,56.5655,118669.0
2020-11-27 11:40:00,61.11,61.14,61.01,61.07,207505.0,56.5655,56.5932,56.4729,56.5284,207505.0
2020-11-27 11:50:00,61.06,61.14,60.99,61.11,59987.0,56.5192,56.5932,56.4544,56.5655,59987.0
2020-11-27 12:00:00,61.12,61.13,60.95,61.02,66339.0,56.5747,56.584,56.4174,56.4822,66339.0
2020-11-27 12:10:00,61.02,61.04,60.87,60.93,90783.0,56.4822,56.5007,56.3433,56.3989,90783.0
2020-11-27 12:20:00,60.93,61.0,60.87,60.96,60326.0,56.3989,56.4637,56.3433,56.4266,60326.0
2020-11-27 12:30:00,60.96,61.01,60.93,60.96,76963.0,56.4266,56.4729,56.3989,56.4266,76963.0
2020-11-27 12:40:00,60.97,61.15,60.96,61.14,76050.0,56.4359,56.6025,56.4266,56.5932,76050.0
2020-11-27 12:50:00,61.15,61.25,61.12,61.18,185964.0,56.6025,56.6951,56.5747,56.6303,185964.0
2020-11-30 09:30:00,61.27,61.4,60.82,60.88,223902.0,56.7136,56.8339,56.297,56.3526,223902.0
2020-11-30 09:40:00,60.88,60.9,60.45,60.47,190723.0,56.3526,56.3711,55.9546,55.9731,190723.0
2020-11-30 09:50:00,60.48,60.68,60.43,60.6,156683.0,55.9823,56.1675,55.936,56.0934,156683.0
2020-11-30 10:00:00,60.63,60.67,60.33,60.41,104229.0,56.1212,56.1582,55.8435,55.9175,104229.0
2020-11-30 10:10:00,60.4,60.49,60.19,60.23,56263.0,55.9083,55.9916,55.7139,55.7509,56263.0
2020-11-30 10:20:00,60.23,60.35,60.08,60.08,161822.0,55.7509,55.862,55.6121,55.6121,161822.0
2020-11-30 10:30:00,60.08,60.18,59.83,59.83,241608.0,55.6121,55.7046,55.3807,55.3807,241608.0
2020-11-30 10:40:00,59.81,59.85,59.23,59.69,265455.0,55.3622,55.3992,54.8253,55.2511,265455.0
2020-11-30 10:50:00,59.65,60.14,59.64,60.09,118151.0,55.2141,55.6676,55.2048,55.6213,118151.0
2020-11-30 11:00:00,60.09,60.27,60.01,60.27,47184.0,55.6213,55.7879,55.5473,55.7879,47184.0
2020-11-30 11:10:00,60.26,60.33,60.17,60.27,98174.0,55.7787,55.8435,55.6954,55.7879,98174.0
2020-11-30 11:20:00,60.27,60.28,60.2,60.23,38836.0,55.7879,55.7972,55.7231,55.7509,38836.0
2020-11-30 11:30:00,60.22,60.32,60.11,60.29,54198.0,55.7417,55.8342,55.6398,55.8065,54198.0
2020-11-30 11:40:00,60.27,60.43,60.26,60.35,23877.0,55.7879,55.936,55.7787,55.862,23877.0
2020-11-30 11:50:00,60.36,60.55,60.31,60.43,53005.0,55.8712,56.0471,55.825,55.936,53005.0
2020-11-30 12:00:00,60.44,60.44,60.27,60.36,23391.0,55.9453,55.9453,55.7879,55.8712,23391.0
2020-11-30 12:10:00,60.36,60.47,60.35,60.37,64510.0,55.8712,55.9731,55.862,55.8805,64510.0
2020-11-30 12:20:00,60.38,60.45,60.31,60.45,83770.0,55.8898,55.9546,55.825,55.9546,83770.0
2020-11-30 12:30:00,60.46,60.52,60.32,60.36,43606.0,55.9638,56.0194,55.8342,55.8712,43606.0
2020-11-30 12:40:00,60.38,60.38,60.26,60.32,81839.0,55.8898,55.8898,55.7787,55.8342,81839.0
2020-11-30 12:50:00,60.31,60.43,60.29,60.43,44371.0,55.825,55.936,55.8065,55.936,44371.0
2020-11-30 13:00:00,60.44,60.5,60.39,60.46,26513.0,55.9453,56.0008,55.899,55.9638,26513.0
2020-11-30 13:10:00,60.46,60.49,60.37,60.46,31152.0,55.9638,55.9916,55.8805,55.9638,31152.0
2020-11-30 13:20:00,60.41,60.51,60.41,60.47,77666.0,55.9175,56.0101,55.9175,55.9731,77666.0
2020-11-30 13:30:00,60.47,60.51,60.41,60.48,79564.0,55.9731,56.0101,55.9175,55.9823,79564.0
2020-11-30 13:40:00,60.48,60.6,60.48,60.56,36287.0,55.9823,56.0934,55.9823,56.0564,36287.0
2020-11-30 13:50:00,60.57,60.58,60.45,60.47,39296.0,56.0656,56.0749,55.9546,55.9731,39296.0
2020-11-30 14:00:00,60.47,60.52,60.42,60.52,36047.0,55.9731,56.0194,55.9268,56.0194,36047.0
2020-11-30 14:10:00,60.51,60.6,60.49,60.51,29652.0,56.0101,56.0934,55.9916,56.0101,29652.0
2020-11-30 14:20:00,60.51,60.53,60.38,60.39,33224.0,56.0101,56.0286,55.8898,55.899,33224.0
2020-11-30 14:30:00,60.36,60.38,60.32,60.34,33153.0,55.8712,55.8898,55.8342,55.8527,33153.0
2020-11-30 14:40:00,60.35,60.45,60.3,60.39,66075.0,55.862,55.9546,55.8157,55.899,66075.0
2020-11-30 14:50:00,60.4,60.54,60.37,60.53,41601.0,55.9083,56.0379,55.8805,56.0286,41601.0
2020-11-30 15:00:00,60.54,60.57,60.42,60.44,62798.0,56.0379,56.0656,55.9268,55.9453,62798.0
2020-11-30 15:10:00,60.45,60.46,60.32,60.46,68073.0,55.9546,55.9638,55.8342,55.9638,68073.0
2020-11-30 15:20:00,60.45,60.46,60.25,60.25,62649.0,55.9546,55.9638,55.7694,55.7694,62649.0
2020-11-30 15:30:00,60.22,60.39,60.22,60.33,141118.0,55.7417,55.899,55.7417,55.8435,141118.0
2020-11-30 15:40:00,60.33,60.34,60.15,60.16,201350.0,55.8435,55.8527,55.6769,55.6861,201350.0
2020-11-30 15:50:00,60.17,60.22,60.01,60.12,1257212.0,55.6954,55.7417,55.5473,55.6491,1257212.0
2020-12-01 09:30:00,60.94,60.96,60.45,60.63,61913.0,56.4081,56.4266,55.9546,56.1212,61913.0
2020-12-01 09:40:00,60.61,60.75,60.53,60.69,82538.0,56.1027,56.2322,56.0286,56.1767,82538.0
2020-12-01 09:50:00,60.7,60.85,60.7,60.75,69098.0,56.186,56.3248,56.186,56.2322,69098.0
2020-12-01 10:00:00,60.72,60.93,60.68,60.76,85215.0,56.2045,56.3989,56.1675,56.2415,85215.0
2020-12-01 10:10:00,60.76,60.77,60.59,60.66,48866.0,56.2415,56.2508,56.0841,56.1489,48866.0
2020-12-01 10:20:00,60.67,60.71,60.58,60.63,50975.0,56.1582,56.1952,56.0749,56.1212,50975.0
2020-12-01 10:30:00,60.62,60.67,60.29,60.3,217741.0,56.1119,56.1582,55.8065,55.8157,217741.0
2020-12-01 10:40:00,60.27,60.34,60.22,60.28,190061.0,55.7879,55.8527,55.7417,55.7972,190061.0
2020-12-01 10:50:00,60.28,60.39,60.24,60.38,118837.0,55.7972,55.899,55.7602,55.8898,118837.0
2020-12-01 11:00:00,60.39,60.47,60.37,60.46,44213.0,55.899,55.9731,55.8805,55.9638,44213.0
2020-12-01 11:10:00,60.46,60.51,60.4,60.49,65674.0,55.9638,56.0101,55.9083,55.9916,65674.0
2020-12-01 11:20:00,60.47,60.55,60.41,60.51,27227.0,55.9731,56.0471,55.9175,56.0101,27227.0
2020-12-01 11:30:00,60.53,60.55,60.23,60.29,38677.0,56.0286,56.0471,55.7509,55.8065,38677.0
2020-12-01 11:40:00,60.3,60.38,60.26,60.3,21682.0,55.8157,55.8898,55.7787,55.8157,21682.0
2020-12-01 11:50:00,60.31,60.34,60.21,60.22,20020.0,55.825,55.8527,55.7324,55.7417,20020.0
2020-12-01 12:00:00,60.21,60.3,60.18,60.28,30003.0,55.7324,55.8157,55.7046,55.7972,30003.0
2020-12-01 12:10:00,60.26,60.35,60.26,60.32,18381.0,55.7787,55.862,55.7787,55.8342,18381.0
2020-12-01 12:20:00,60.32,60.58,60.32,60.57,87789.0,55.8342,56.0749,55.8342,56.0656,87789.0
2020-12-01 12:30:00,60.57,60.61,60.5,60.6,130307.0,56.0656,56.1027,56.0008,56.0934,130307.0
2020-12-01 12:40:00,60.6,60.78,60.55,60.78,77326.0,56.0934,56.26,56.0471,56.26,77326.0
2020-12-01 12:50:00,60.79,60.82,60.72,60.74,43715.0,56.2693,56.297,56.2045,56.223,43715.0
2020-12-01 13:00:00,60.75,60.76,60.64,60.67,33685.0,56.2322,56.2415,56.1304,56.1582,33685.0
2020-12-01 13:10:00,60.67,60.7,60.61,60.68,29691.0,56.1582,56.186,56.1027,56.1675,29691.0
2020-12-01 13:20:00,60.68,60.8,60.66,60.79,38374.0,56.1675,56.2785,56.1489,56.2693,38374.0
2020-12-01 13:30:00,60.79,60.8,60.72,60.78,17678.0,56.2693,56.2785,56.2045,56.26,17678.0
2020-12-01 13:40:00,60.8,60.89,60.78,60.87,25688.0,56.2785,56.3618,56.26,56.3433,25688.0
2020-12-01 13:50:00,60.86,60.89,60.79,60.89,31436.0,56.3341,56.3618,56.2693,56.3618,31436.0
2020-12-01 14:00:00,60.89,60.96,60.87,60.91,37212.0,56.3618,56.4266,56.3433,56.3803,37212.0
2020-12-01 14:10:00,60.91,61.02,60.9,61.0,36815.0,56.3803,56.4822,56.3711,56.4637,36815.0
2020-12-01 14:20:00,61.0,61.04,60.92,61.04,24662.0,56.4637,56.5007,56.3896,56.5007,24662.0
2020-12-01 14:30:00,61.04,61.04,60.93,61.01,78129.0,56.5007,56.5007,56.3989,56.4729,78129.0
2020-12-01 14:40:00,61.0,61.11,60.97,61.07,66077.0,56.4637,56.5655,56.4359,56.5284,66077.0
2020-12-01 14:50:00,61.07,61.07,60.93,60.94,41238.0,56.5284,56.5284,56.3989,56.4081,41238.0
2020-12-01 15:00:00,60.95,60.95,60.66,60.7,37216.0,56.4174,56.4174,56.1489,56.186,37216.0
2020-12-01 15:10:00,60.69,60.84,60.68,60.79,276709.0,56.1767,56.3156,56.1675,56.2693,276709.0
2020-12-01 15:20:00,60.79,60.87,60.76,60.86,91069.0,56.2693,56.3433,56.2415,56.3341,91069.0
2020-12-01 15:30:00,60.87,60.88,60.78,60.79,191058.0,56.3433,56.3526,56.26,56.2693,191058.0
2020-12-01 15:40:00,60.79,60.8,60.68,60.8,314603.0,56.2693,56.2785,56.1675,56.2785,314603.0
2020-12-01 15:50:00,60.8,60.88,60.74,60.77,238807.0,56.2785,56.3526,56.223,56.2508,238807.0
2020-12-02 09:30:00,60.35,60.35,59.79,60.05,103135.0,55.862,55.862,55.3436,55.5843,103135.0
2020-12-02 09:40:00,60.04,60.22,59.94,60.04,106924.0,55.575,55.7417,55.4825,55.575,106924.0
2020-12-02 09:50:00,60.01,60.25,59.92,60.18,87770.0,55.5473,55.7694,55.464,55.7046,87770.0
2020-12-02 10:00:00,60.18,60.29,60.08,60.24,76279.0,55.7046,55.8065,55.6121,55.7602,76279.0
2020-12-02 10:10:00,60.23,60.38,60.21,60.3,35930.0,55.7509,55.8898,55.7324,55.8157,35930.0
2020-12-02 10:20:00,60.33,60.48,60.31,60.47,70953.0,55.8435,55.9823,55.825,55.9731,70953.0
2020-12-02 10:30:00,60.46,60.73,60.42,60.69,94906.0,55.9638,56.2137,55.9268,56.1767,94906.0
2020-12-02 10:40:00,60.68,60.68,60.47,60.47,26140.0,56.1675,56.1675,55.9731,55.9731,26140.0
2020-12-02 10:50:00,60.46,60.56,60.44,60.54,33249.0,55.9638,56.0564,55.9453,56.0379,33249.0
2020-12-02 11:00:00,60.55,60.69,60.55,60.64,26844.0,56.0471,56.1767,56.0471,56.1304,26844.0
2020-12-02 11:10:00,60.65,60.75,60.59,60.72,27282.0,56.1397,56.2322,56.0841,56.2045,27282.0
2020-12-02 11:20:00,60.73,60.84,60.73,60.83,44936.0,56.2137,56.3156,56.2137,56.3063,44936.0
2020-12-02 11:30:00,60.83,60.84,60.7,60.71,31326.0,56.3063,56.3156,56.186,56.1952,31326.0
2020-12-02 11:40:00,60.7,60.72,60.57,60.71,23432.0,56.186,56.2045,56.0656,56.1952,23432.0
2020-12-02 11:50:00,60.68,60.72,60.61,60.64,16632.0,56.1675,56.2045,56.1027,56.1304,16632.0
2020-12-02 12:00:00,60.63,60.72,60.62,60.7,20650.0,56.1212,56.2045,56.1119,56.186,20650.0
2020-12-02 12:10:00,60.7,60.73,60.6,60.72,25712.0,56.186,56.2137,56.0934,56.2045,25712.0
2020-12-02 12:20:00,60.71,60.73,60.65,60.66,15545.0,56.1952,56.2137,56.1397,56.1489,15545.0
2020-12-02 12:30:00,60.67,60.68,60.57,60.6,13441.0,56.1582,56.1675,56.0656,56.0934,13441.0
2020-12-02 12:40:00,60.61,60.63,60.57,60.57,14934.0,56.1027,56.1212,56.0656,56.0656,14934.0
2020-12-02 12:50:00,60.57,60.62,60.53,60.58,102289.0,56.0656,56.1119,56.0286,56.0749,102289.0
2020-12-02 13:00:00,60.58,60.61,60.51,60.57,39101.0,56.0749,56.1027,56.0101,56.0656,39101.0
2020-12-02 13:10:00,60.56,60.67,60.56,60.65,37047.0,56.0564,56.1582,56.0564,56.1397,37047.0
2020-12-02 13:20:00,60.65,60.65,60.58,60.63,35323.0,56.1397,56.1397,56.0749,56.1212,35323.0
2020-12-02 13:30:00,60.64,60.74,60.62,60.73,28741.0,56.1304,56.223,56.1119,56.2137,28741.0
2020-12-02 13:40:00,60.73,60.75,60.55,60.61,24250.0,56.2137,56.2322,56.0471,56.1027,24250.0
2020-12-02 13:50:00,60.61,60.67,60.55,60.61,56569.0,56.1027,56.1582,56.0471,56.1027,56569.0
2020-12-02 14:00:00,60.61,60.62,60.5,60.5,53887.0,56.1027,56.1119,56.0008,56.0008,53887.0
2020-12-02 14:10:00,60.48,60.64,60.47,60.63,28501.0,55.9823,56.1304,55.9731,56.1212,28501.0
2020-12-02 14:20:00,60.65,60.77,60.65,60.76,30197.0,56.1397,56.2508,56.1397,56.2415,30197.0
2020-12-02 14:30:00,60.75,60.86,60.74,60.76,33751.0,56.2322,56.3341,56.223,56.2415,33751.0
2020-12-02 14:40:00,60.76,60.76,60.66,60.68,32516.0,56.2415,56.2415,56.1489,56.1675,32516.0
2020-12-02 14:50:00,60.67,60.74,60.64,60.71,57710.0,56.1582,56.223,56.1304,56.1952,57710.0
2020-12-02 15:00:00,60.71,60.79,60.7,60.79,25824.0,56.1952,56.2693,56.186,56.2693,25824.0
2020-12-02 15:10:00,60.79,60.84,60.74,60.77,14423.0,56.2693,56.3156,56.223,56.2508,14423.0
2020-12-02 15:20:00,60.77,60.78,60.69,60.71,23041.0,56.2508,56.26,56.1767,56.1952,23041.0
2020-12-02 15:30:00,60.72,60.85,60.72,60.82,44507.0,56.2045,56.3248,56.2045,56.297,44507.0
2020-12-02 15:40:00,60.84,60.88,60.8,60.85,89580.0,56.3156,56.3526,56.2785,56.3248,89580.0
2020-12-02 15:50:00,60.85,60.89,60.77,60.83,352846.0,56.3248,56.3618,56.2508,56.3063,352846.0
2020-12-03 09:30:00,61.0,61.21,60.93,61.21,35270.0,56.4637,56.658,56.3989,56.658,35270.0
2020-12-03 09:40:00,61.17,61.34,61.09,61.33,53410.0,56.621,56.7784,56.547,56.7691,53410.0
2020-12-03 09:50:00,61.34,61.35,61.18,61.31,49970.0,56.7784,56.7876,56.6303,56.7506,49970.0
2020-12-03 10:00:00,61.29,61.38,61.25,61.32,28887.0,56.7321,56.8154,56.6951,56.7599,28887.0
2020-12-03 10:10:00,61.3,61.46,61.3,61.41,31853.0,56.7413,56.8894,56.7413,56.8432,31853.0
2020-12-03 10:20:00,61.42,61.54,61.39,61.51,53565.0,56.8524,56.9635,56.8247,56.9357,53565.0
2020-12-03 10:30:00,61.5,61.61,61.42,61.49,118645.0,56.9265,57.0283,56.8524,56.9172,118645.0
2020-12-03 10:40:00,61.5,61.59,61.46,61.56,96654.0,56.9265,57.0098,56.8894,56.982,96654.0
2020-12-03 10:50:00,61.56,61.59,61.48,61.5,28642.0,56.982,57.0098,56.908,56.9265,28642.0
2020-12-03 11:00:00,61.5,61.6,61.49,61.49,31983.0,56.9265,57.019,56.9172,56.9172,31983.0
2020-12-03 11:10:00,61.49,61.57,61.42,61.57,114131.0,56.9172,56.9913,56.8524,56.9913,114131.0
2020-12-03 11:20:00,61.56,61.63,61.54,61.56,36914.0,56.982,57.0468,56.9635,56.982,36914.0
2020-12-03 11:30:00,61.58,61.6,61.54,61.56,31053.0,57.0005,57.019,56.9635,56.982,31053.0
2020-12-03 11:40:00,61.57,61.57,61.47,61.55,28885.0,56.9913,56.9913,56.8987,56.9728,28885.0
2020-12-03 11:50:00,61.56,61.63,61.5,61.63,38528.0,56.982,57.0468,56.9265,57.0468,38528.0
2020-12-03 12:00:00,61.63,61.64,61.53,61.59,45612.0,57.0468,57.0561,56.9542,57.0098,45612.0
2020-12-03 12:10:00,61.59,61.6,61.5,61.56,43136.0,57.0098,57.019,56.9265,56.982,43136.0
2020-12-03 12:20:00,61.56,61.71,61.55,61.7,80401.0,56.982,57.1209,56.9728,57.1116,80401.0
2020-12-03 12:30:00,61.7,61.73,61.6,61.6,40329.0,57.1116,57.1394,57.019,57.019,40329.0
2020-12-03 12:40:00,61.6,61.61,61.52,61.57,32849.0,57.019,57.0283,56.945,56.9913,32849.0
2020-12-03 12:50:00,61.6,61.64,61.56,61.63,25250.0,57.019,57.0561,56.982,57.0468,25250.0
2020-12-03 13:00:00,61.63,61.72,61.62,61.66,167731.0,57.0468,57.1301,57.0375,57.0746,167731.0
2020-12-03 13:10:00,61.67,61.85,61.65,61.85,26443.0,57.0838,57.2504,57.0653,57.2504,26443.0
2020-12-03 13:20:00,61.85,61.92,61.8,61.92,48337.0,57.2504,57.3152,57.2042,57.3152,48337.0
2020-12-03 13:30:00,61.92,61.97,61.8,61.8,53135.0,57.3152,57.3615,57.2042,57.2042,53135.0
2020-12-03 13:40:00,61.8,61.83,61.76,61.76,62284.0,57.2042,57.2319,57.1671,57.1671,62284.0
2020-12-03 13:50:00,61.76,61.78,61.57,61.63,47121.0,57.1671,57.1856,56.9913,57.0468,47121.0
2020-12-03 14:00:00,61.63,61.73,61.61,61.67,47142.0,57.0468,57.1394,57.0283,57.0838,47142.0
2020-12-03 14:10:00,61.66,61.73,61.66,61.71,34805.0,57.0746,57.1394,57.0746,57.1209,34805.0
2020-12-03 14:20:00,61.71,61.75,61.6,61.69,26450.0,57.1209,57.1579,57.019,57.1023,26450.0
2020-12-03 14:30:00,61.68,61.71,61.64,61.69,31238.0,57.0931,57.1209,57.0561,57.1023,31238.0
2020-12-03 14:40:00,61.69,61.71,61.66,61.68,24164.0,57.1023,57.1209,57.0746,57.0931,24164.0
2020-12-03 14:50:00,61.68,61.69,61.59,61.59,29338.0,57.0931,57.1023,57.0098,57.0098,29338.0
2020-12-03 15:00:00,61.6,61.67,61.58,61.63,83916.0,57.019,57.0838,57.0005,57.0468,83916.0
2020-12-03 15:10:00,61.62,61.7,61.61,61.68,38418.0,57.0375,57.1116,57.0283,57.0931,38418.0
2020-12-03 15:20:00,61.68,61.72,61.67,61.7,55385.0,57.0931,57.1301,57.0838,57.1116,55385.0
2020-12-03 15:30:00,61.7,61.78,61.64,61.65,104986.0,57.1116,57.1856,57.0561,57.0653,104986.0
2020-12-03 15:40:00,61.65,61.65,61.23,61.56,362075.0,57.0653,57.0653,56.6766,56.982,362075.0
2020-12-03 15:50:00,61.55,61.56,61.4,61.53,440833.0,56.9728,56.982,56.8339,56.9542,440833.0
2020-12-04 09:30:00,61.55,61.66,61.29,61.47,51695.0,56.9728,57.0746,56.7321,56.8987,51695.0
2020-12-04 09:40:00,61.46,61.59,61.41,61.54,52377.0,56.8894,57.0098,56.8432,56.9635,52377.0
2020-12-04 09:50:00,61.54,61.64,61.49,61.56,72251.0,56.9635,57.0561,56.9172,56.982,72251.0
2020-12-04 10:00:00,61.56,61.56,61.25,61.3,67196.0,56.982,56.982,56.6951,56.7413,67196.0
2020-12-04 10:10:00,61.28,61.36,61.18,61.29,50914.0,56.7228,56.7969,56.6303,56.7321,50914.0
2020-12-04 10:20:00,61.3,61.51,61.29,61.47,46723.0,56.7413,56.9357,56.7321,56.8987,46723.0
2020-12-04 10:30:00,61.49,61.58,61.44,61.45,94540.0,56.9172,57.0005,56.8709,56.8802,94540.0
2020-12-04 10:40:00,61.45,61.49,61.38,61.4,23873.0,56.8802,56.9172,56.8154,56.8339,23873.0
2020-12-04 10:50:00,61.42,61.42,61.34,61.34,21813.0,56.8524,56.8524,56.7784,56.7784,21813.0
2020-12-04 11:00:00,61.34,61.45,61.32,61.44,30737.0,56.7784,56.8802,56.7599,56.8709,30737.0
2020-12-04 11:10:00,61.44,61.49,61.35,61.45,96572.0,56.8709,56.9172,56.7876,56.8802,96572.0
2020-12-04 11:20:00,61.44,61.69,61.44,61.69,205393.0,56.8709,57.1023,56.8709,57.1023,205393.0
2020-12-04 11:30:00,61.69,61.69,61.58,61.61,78543.0,57.1023,57.1023,57.0005,57.0283,78543.0
2020-12-04 11:40:00,61.62,61.73,61.61,61.72,206431.0,57.0375,57.1394,57.0283,57.1301,206431.0
2020-12-04 11:50:00,61.74,61.79,61.7,61.79,68794.0,57.1486,57.1949,57.1116,57.1949,68794.0
2020-12-04 12:00:00,61.8,61.82,61.75,61.79,56213.0,57.2042,57.2227,57.1579,57.1949,56213.0
2020-12-04 12:10:00,61.79,61.86,61.77,61.84,20737.0,57.1949,57.2597,57.1764,57.2412,20737.0
2020-12-04 12:20:00,61.84,61.9,61.79,61.9,30597.0,57.2412,57.2967,57.1949,57.2967,30597.0
2020-12-04 12:30:00,61.9,62.0,61.9,61.93,24857.0,57.2967,57.3893,57.2967,57.3245,24857.0
2020-12-04 12:40:00,61.94,62.02,61.93,61.97,26496.0,57.3338,57.4078,57.3245,57.3615,26496.0
2020-12-04 12:50:00,61.96,61.96,61.87,61.88,14335.0,57.3523,57.3523,57.269,57.2782,14335.0
2020-12-04 13:00:00,61.87,61.88,61.8,61.84,46667.0,57.269,57.2782,57.2042,57.2412,46667.0
2020-12-04 13:10:00,61.83,61.85,61.76,61.83,21576.0,57.2319,57.2504,57.1671,57.2319,21576.0
2020-12-04 13:20:00,61.83,61.84,61.78,61.8,30316.0,57.2319,57.2412,57.1856,57.2042,30316.0
2020-12-04 13:30:00,61.8,61.94,61.79,61.91,29308.0,57.2042,57.3338,57.1949,57.306,29308.0
2020-12-04 13:40:00,61.91,61.94,61.84,61.85,18003.0,57.306,57.3338,57.2412,57.2504,18003.0
2020-12-04 13:50:00,61.85,61.91,61.81,61.9,24530.0,57.2504,57.306,57.2134,57.2967,24530.0
2020-12-04 14:00:00,61.9,61.99,61.88,61.94,61173.0,57.2967,57.38,57.2782,57.3338,61173.0
2020-12-04 14:10:00,61.94,61.96,61.9,61.9,62747.0,57.3338,57.3523,57.2967,57.2967,62747.0
2020-12-04 14:20:00,61.89,61.92,61.81,61.83,18035.0,57.2875,57.3152,57.2134,57.2319,18035.0
2020-12-04 14:30:00,61.83,61.91,61.83,61.89,31760.0,57.2319,57.306,57.2319,57.2875,31760.0
2020-12-04 14:40:00,61.88,61.96,61.86,61.93,23418.0,57.2782,57.3523,57.2597,57.3245,23418.0
2020-12-04 14:50:00,61.94,61.98,61.91,61.97,41685.0,57.3338,57.3708,57.306,57.3615,41685.0
2020-12-04 15:00:00,61.97,61.98,61.87,61.94,21600.0,57.3615,57.3708,57.269,57.3338,21600.0
2020-12-04 15:10:00,61.94,61.95,61.88,61.95,31198.0,57.3338,57.343,57.2782,57.343,31198.0
2020-12-04 15:20:00,61.94,61.97,61.91,61.94,35180.0,57.3338,57.3615,57.306,57.3338,35180.0
2020-12-04 15:30:00,61.95,62.08,61.95,62.04,55704.0,57.343,57.4633,57.343,57.4263,55704.0
2020-12-04 15:40:00,62.03,62.16,62.03,62.13,92123.0,57.4171,57.5374,57.4171,57.5096,92123.0
2020-12-04 15:50:00,62.12,62.21,62.1,62.18,146885.0,57.5004,57.5837,57.4819,57.5559,146885.0
2020-12-07 09:30:00,62.2,62.25,61.93,62.04,19350.0,57.5744,57.6207,57.3245,57.4263,19350.0
2020-12-07 09:40:00,62.21,62.32,61.89,61.9,120225.0,57.5837,57.6855,57.2875,57.2967,120225.0
2020-12-07 09:50:00,61.91,61.92,61.71,61.79,77436.0,57.306,57.3152,57.1209,57.1949,77436.0
2020-12-07 10:00:00,61.76,61.93,61.62,61.93,89290.0,57.1671,57.3245,57.0375,57.3245,89290.0
2020-12-07 10:10:00,61.93,62.0,61.83,61.83,35040.0,57.3245,57.3893,57.2319,57.2319,35040.0
2020-12-07 10:20:00,61.86,61.98,61.84,61.97,38562.0,57.2597,57.3708,57.2412,57.3615,38562.0
2020-12-07 10:30:00,62.01,62.19,61.99,62.17,60237.0,57.3985,57.5652,57.38,57.5466,60237.0
2020-12-07 10:40:00,62.17,62.21,62.07,62.1,59331.0,57.5466,57.5837,57.4541,57.4819,59331.0
2020-12-07 10:50:00,62.09,62.17,62.07,62.12,16683.0,57.4726,57.5466,57.4541,57.5004,16683.0
2020-12-07 11:00:00,62.13,62.18,62.0,62.03,14024.0,57.5096,57.5559,57.3893,57.4171,14024.0
2020-12-07 11:10:00,62.05,62.14,62.01,62.05,17992.0,57.4356,57.5189,57.3985,57.4356,17992.0
2020-12-07 11:20:00,62.05,62.12,62.03,62.12,19021.0,57.4356,57.5004,57.4171,57.5004,19021.0
2020-12-07 11:30:00,62.12,62.13,62.04,62.1,15928.0,57.5004,57.5096,57.4263,57.4819,15928.0
2020-12-07 11:40:00,62.09,62.18,62.08,62.16,24009.0,57.4726,57.5559,57.4633,57.5374,24009.0
2020-12-07 11:50:00,62.16,62.19,62.08,62.18,16672.0,57.5374,57.5652,57.4633,57.5559,16672.0
2020-12-07 12:00:00,62.17,62.25,62.12,62.25,31912.0,57.5466,57.6207,57.5004,57.6207,31912.0
2020-12-07 12:10:00,62.25,62.28,62.19,62.26,17642.0,57.6207,57.6485,57.5652,57.63,17642.0
2020-12-07 12:20:00,62.23,62.25,62.19,62.22,14034.0,57.6022,57.6207,57.5652,57.5929,14034.0
2020-12-07 12:30:00,62.24,62.25,62.19,62.21,16464.0,57.6114,57.6207,57.5652,57.5837,16464.0
2020-12-07 12:40:00,62.21,62.24,62.17,62.19,13887.0,57.5837,57.6114,57.5466,57.5652,13887.0
2020-12-07 12:50:00,62.19,62.21,62.16,62.16,11102.0,57.5652,57.5837,57.5374,57.5374,11102.0
2020-12-07 13:00:00,62.16,62.16,62.04,62.05,20748.0,57.5374,57.5374,57.4263,57.4356,20748.0
2020-12-07 13:10:00,62.04,62.11,62.02,62.08,26666.0,57.4263,57.4911,57.4078,57.4633,26666.0
2020-12-07 13:20:00,62.08,62.09,61.97,61.98,12013.0,57.4633,57.4726,57.3615,57.3708,12013.0
2020-12-07 13:30:00,61.95,62.07,61.95,61.99,12779.0,57.343,57.4541,57.343,57.38,12779.0
2020-12-07 13:40:00,61.98,61.99,61.8,61.83,29780.0,57.3708,57.38,57.2042,57.2319,29780.0
2020-12-07 13:50:00,61.84,61.85,61.78,61.78,18046.0,57.2412,57.2504,57.1856,57.1856,18046.0
2020-12-07 14:00:00,61.78,61.83,61.71,61.82,32013.0,57.1856,57.2319,57.1209,57.2227,32013.0
2020-12-07 14:10:00,61.83,61.83,61.75,61.79,5596.0,57.2319,57.2319,57.1579,57.1949,5596.0
2020-12-07 14:20:00,61.8,61.94,61.75,61.94,7412.0,57.2042,57.3338,57.1579,57.3338,7412.0
2020-12-07 14:30:00,61.93,61.97,61.87,61.94,15783.0,57.3245,57.3615,57.269,57.3338,15783.0
2020-12-07 14:40:00,61.92,61.97,61.9,61.95,11883.0,57.3152,57.3615,57.2967,57.343,11883.0
2020-12-07 14:50:00,61.94,61.97,61.89,61.91,26391.0,57.3338,57.3615,57.2875,57.306,26391.0
2020-12-07 15:00:00,61.92,61.97,61.88,61.9,108881.0,57.3152,57.3615,57.2782,57.2967,108881.0
2020-12-07 15:10:00,61.89,61.94,61.87,61.93,25815.0,57.2875,57.3338,57.269,57.3245,25815.0
2020-12-07 15:20:00,61.93,61.94,61.86,61.9,127156.0,57.3245,57.3338,57.2597,57.2967,127156.0
2020-12-07 15:30:00,61.9,61.96,61.88,61.92,28326.0,57.2967,57.3523,57.2782,57.3152,28326.0
2020-12-07 15:40:00,61.92,61.92,61.74,61.76,46654.0,57.3152,57.3152,57.1486,57.1671,46654.0
2020-12-07 15:50:00,61.76,61.91,61.76,61.88,75178.0,57.1671,57.306,57.1671,57.2782,75178.0
2020-12-08 09:30:00,61.97,62.24,61.81,62.23,53417.0,57.3615,57.6114,57.2134,57.6022,53417.0
2020-12-08 09:40:00,62.24,62.34,62.06,62.29,244340.0,57.6114,57.704,57.4448,57.6577,244340.0
2020-12-08 09:50:00,62.3,62.47,62.22,62.39,112750.0,57.667,57.8243,57.5929,57.7503,112750.0
2020-12-08 10:00:00,62.41,62.43,62.27,62.4,204080.0,57.7688,57.7873,57.6392,57.7595,204080.0
2020-12-08 10:10:00,62.47,62.61,62.31,62.32,31035.0,57.8243,57.9539,57.6762,57.6855,31035.0
2020-12-08 10:20:00,62.3,62.3,62.05,62.13,33740.0,57.667,57.667,57.4356,57.5096,33740.0
2020-12-08 10:30:00,62.14,62.38,62.11,62.36,30148.0,57.5189,57.741,57.4911,57.7225,30148.0
2020-12-08 10:40:00,62.36,62.45,62.36,62.39,17986.0,57.7225,57.8058,57.7225,57.7503,17986.0
2020-12-08 10:50:00,62.39,62.44,62.31,62.44,17133.0,57.7503,57.7966,57.6762,57.7966,17133.0
2020-12-08 11:00:00,62.45,62.5,62.36,62.36,22510.0,57.8058,57.8521,57.7225,57.7225,22510.0
2020-12-08 11:10:00,62.37,62.42,62.31,62.39,13730.0,57.7318,57.7781,57.6762,57.7503,13730.0
2020-12-08 11:20:00,62.4,62.43,62.36,62.41,41701.0,57.7595,57.7873,57.7225,57.7688,41701.0
2020-12-08 11:30:00,62.41,62.45,62.33,62.35,29763.0,57.7688,57.8058,57.6947,57.7133,29763.0
2020-12-08 11:40:00,62.35,62.39,62.3,62.34,21846.0,57.7133,57.7503,57.667,57.704,21846.0
2020-12-08 11:50:00,62.38,62.41,62.3,62.31,20905.0,57.741,57.7688,57.667,57.6762,20905.0
2020-12-08 12:00:00,62.31,62.32,62.18,62.2,11750.0,57.6762,57.6855,57.5559,57.5744,11750.0
2020-12-08 12:10:00,62.22,62.28,62.22,62.23,18140.0,57.5929,57.6485,57.5929,57.6022,18140.0
2020-12-08 12:20:00,62.22,62.34,62.21,62.32,24182.0,57.5929,57.704,57.5837,57.6855,24182.0
2020-12-08 12:30:00,62.32,62.35,62.27,62.29,18594.0,57.6855,57.7133,57.6392,57.6577,18594.0
2020-12-08 12:40:00,62.28,62.33,62.2,62.21,11686.0,57.6485,57.6947,57.5744,57.5837,11686.0
2020-12-08 12:50:00,62.22,62.29,62.19,62.23,15135.0,57.5929,57.6577,57.5652,57.6022,15135.0
2020-12-08 13:00:00,62.25,62.28,62.18,62.19,18292.0,57.6207,57.6485,57.5559,57.5652,18292.0
2020-12-08 13:10:00,62.19,62.25,62.15,62.23,19152.0,57.5652,57.6207,57.5281,57.6022,19152.0
2020-12-08 13:20:00,62.24,62.38,62.24,62.37,35871.0,57.6114,57.741,57.6114,57.7318,35871.0
2020-12-08 13:30:00,62.38,62.47,62.37,62.44,12300.0,57.741,57.8243,57.7318,57.7966,12300.0
2020-12-08 13:40:00,62.43,62.5,62.41,62.47,41644.0,57.7873,57.8521,57.7688,57.8243,41644.0
2020-12-08 13:50:00,62.46,62.47,62.35,62.42,43332.0,57.8151,57.8243,57.7133,57.7781,43332.0
2020-12-08 14:00:00,62.42,62.43,62.38,62.42,7213.0,57.7781,57.7873,57.741,57.7781,7213.0
2020-12-08 14:10:00,62.44,62.46,62.4,62.41,9751.0,57.7966,57.8151,57.7595,57.7688,9751.0
2020-12-08 14:20:00,62.43,62.53,62.41,62.48,22668.0,57.7873,57.8799,57.7688,57.8336,22668.0
2020-12-08 14:30:00,62.48,62.49,62.33,62.36,36139.0,57.8336,57.8428,57.6947,57.7225,36139.0
2020-12-08 14:40:00,62.36,62.36,62.22,62.23,51678.0,57.7225,57.7225,57.5929,57.6022,51678.0
2020-12-08 14:50:00,62.23,62.23,62.12,62.15,20685.0,57.6022,57.6022,57.5004,57.5281,20685.0
2020-12-08 15:00:00,62.15,62.21,62.14,62.18,30285.0,57.5281,57.5837,57.5189,57.5559,30285.0
2020-12-08 15:10:00,62.18,62.23,62.12,62.19,403312.0,57.5559,57.6022,57.5004,57.5652,403312.0
2020-12-08 15:20:00,62.19,62.22,62.1,62.17,113389.0,57.5652,57.5929,57.4819,57.5466,113389.0
2020-12-08 15:30:00,62.17,62.24,62.15,62.22,37460.0,57.5466,57.6114,57.5281,57.5929,37460.0
2020-12-08 15:40:00,62.21,62.3,62.2,62.23,77745.0,57.5837,57.667,57.5744,57.6022,77745.0
2020-12-08 15:50:00,62.27,62.37,62.26,62.3,91404.0,57.6392,57.7318,57.63,57.667,91404.0
2020-12-09 09:30:00,62.38,62.42,61.79,61.9,52106.0,57.741,57.7781,57.1949,57.2967,52106.0
2020-12-09 09:40:00,61.91,62.34,61.91,62.19,136728.0,57.306,57.704,57.306,57.5652,136728.0
2020-12-09 09:50:00,62.17,62.36,62.13,62.32,23742.0,57.5466,57.7225,57.5096,57.6855,23742.0
2020-12-09 10:00:00,62.32,62.37,62.23,62.31,23488.0,57.6855,57.7318,57.6022,57.6762,23488.0
2020-12-09 10:10:00,62.32,62.35,62.0,62.34,40705.0,57.6855,57.7133,57.3893,57.704,40705.0
2020-12-09 10:20:00,62.35,62.53,62.29,62.49,58384.0,57.7133,57.8799,57.6577,57.8428,58384.0
2020-12-09 10:30:00,62.5,62.62,62.46,62.52,32559.0,57.8521,57.9632,57.8151,57.8706,32559.0
2020-12-09 10:40:00,62.53,62.64,62.5,62.6,34265.0,57.8799,57.9817,57.8521,57.9447,34265.0
2020-12-09 10:50:00,62.59,62.63,62.51,62.55,16095.0,57.9354,57.9724,57.8614,57.8984,16095.0
2020-12-09 11:00:00,62.53,62.58,62.43,62.57,30168.0,57.8799,57.9262,57.7873,57.9169,30168.0
2020-12-09 11:10:00,62.57,62.7,62.53,62.65,65742.0,57.9169,58.0372,57.8799,57.991,65742.0
2020-12-09 11:20:00,62.69,62.74,62.66,62.72,63864.0,58.028,58.0743,58.0002,58.0557,63864.0
2020-12-09 11:30:00,62.71,62.71,62.55,62.62,36277.0,58.0465,58.0465,57.8984,57.9632,36277.0
2020-12-09 11:40:00,62.62,62.62,62.55,62.57,17262.0,57.9632,57.9632,57.8984,57.9169,17262.0
2020-12-09 11:50:00,62.59,62.73,62.54,62.7,36034.0,57.9354,58.065,57.8891,58.0372,36034.0
2020-12-09 12:00:00,62.7,62.71,62.62,62.69,23478.0,58.0372,58.0465,57.9632,58.028,23478.0
2020-12-09 12:10:00,62.69,62.71,62.62,62.66,20640.0,58.028,58.0465,57.9632,58.0002,20640.0
2020-12-09 12:20:00,62.67,62.75,62.62,62.73,41656.0,58.0095,58.0835,57.9632,58.065,41656.0
2020-12-09 12:30:00,62.74,62.74,62.49,62.51,117765.0,58.0743,58.0743,57.8428,57.8614,117765.0
2020-12-09 12:40:00,62.49,62.49,62.2,62.2,23186.0,57.8428,57.8428,57.5744,57.5744,23186.0
2020-12-09 12:50:00,62.19,62.31,62.1,62.29,32325.0,57.5652,57.6762,57.4819,57.6577,32325.0
2020-12-09 13:00:00,62.27,62.27,62.06,62.25,27323.0,57.6392,57.6392,57.4448,57.6207,27323.0
2020-12-09 13:10:00,62.25,62.25,62.02,62.07,22939.0,57.6207,57.6207,57.4078,57.4541,22939.0
2020-12-09 13:20:00,62.08,62.09,61.78,61.8,66086.0,57.4633,57.4726,57.1856,57.2042,66086.0
2020-12-09 13:30:00,61.78,61.78,61.51,61.62,89851.0,57.1856,57.1856,56.9357,57.0375,89851.0
2020-12-09 13:40:00,61.62,61.72,61.5,61.7,49205.0,57.0375,57.1301,56.9265,57.1116,49205.0
2020-12-09 13:50:00,61.7,61.7,61.23,61.23,39698.0,57.1116,57.1116,56.6766,56.6766,39698.0
2020-12-09 14:00:00,61.24,61.51,61.24,61.46,71854.0,56.6858,56.9357,56.6858,56.8894,71854.0
2020-12-09 14:10:00,61.5,61.59,61.43,61.58,34273.0,56.9265,57.0098,56.8617,57.0005,34273.0
2020-12-09 14:20:00,61.55,61.83,61.54,61.82,27944.0,56.9728,57.2319,56.9635,57.2227,27944.0
2020-12-09 14:30:00,61.8,61.87,61.71,61.8,27808.0,57.2042,57.269,57.1209,57.2042,27808.0
2020-12-09 14:40:00,61.81,61.94,61.68,61.93,34879.0,57.2134,57.3338,57.0931,57.3245,34879.0
2020-12-09 14:50:00,61.93,62.06,61.87,62.06,37640.0,57.3245,57.4448,57.269,57.4448,37640.0
2020-12-09 15:00:00,62.02,62.09,61.91,62.07,28823.0,57.4078,57.4726,57.306,57.4541,28823.0
2020-12-09 15:10:00,62.07,62.08,61.93,61.97,26028.0,57.4541,57.4633,57.3245,57.3615,26028.0
2020-12-09 15:20:00,61.97,61.99,61.74,61.74,28247.0,57.3615,57.38,57.1486,57.1486,28247.0
2020-12-09 15:30:00,61.74,61.81,61.68,61.79,39102.0,57.1486,57.2134,57.0931,57.1949,39102.0
2020-12-09 15:40:00,61.79,62.04,61.79,61.95,163052.0,57.1949,57.4263,57.1949,57.343,163052.0
2020-12-09 15:50:00,61.96,62.04,61.89,61.96,293863.0,57.3523,57.4263,57.2875,57.3523,293863.0
2020-12-10 09:30:00,61.41,61.51,61.04,61.5,110620.0,56.8432,56.9357,56.5007,56.9265,110620.0
2020-12-10 09:40:00,61.51,61.69,61.38,61.69,126564.0,56.9357,57.1023,56.8154,57.1023,126564.0
2020-12-10 09:50:00,61.71,61.91,61.71,61.81,126348.0,57.1209,57.306,57.1209,57.2134,126348.0
2020-12-10 10:00:00,61.84,61.92,61.71,61.84,34953.0,57.2412,57.3152,57.1209,57.2412,34953.0
2020-12-10 10:10:00,61.86,62.06,61.79,62.05,43007.0,57.2597,57.4448,57.1949,57.4356,43007.0
2020-12-10 10:20:00,62.05,62.16,61.96,61.99,75039.0,57.4356,57.5374,57.3523,57.38,75039.0
2020-12-10 10:30:00,61.99,62.09,61.84,62.08,40186.0,57.38,57.4726,57.2412,57.4633,40186.0
2020-12-10 10:40:00,62.08,62.08,61.9,61.91,21063.0,57.4633,57.4633,57.2967,57.306,21063.0
2020-12-10 10:50:00,61.92,62.02,61.92,61.95,16345.0,57.3152,57.4078,57.3152,57.343,16345.0
2020-12-10 11:00:00,61.96,61.97,61.81,61.83,21519.0,57.3523,57.3615,57.2134,57.2319,21519.0
2020-12-10 11:10:00,61.82,61.85,61.73,61.84,16467.0,57.2227,57.2504,57.1394,57.2412,16467.0
2020-12-10 11:20:00,61.86,61.88,61.78,61.85,16574.0,57.2597,57.2782,57.1856,57.2504,16574.0
2020-12-10 11:30:00,61.84,61.86,61.71,61.73,22861.0,57.2412,57.2597,57.1209,57.1394,22861.0
2020-12-10 11:40:00,61.74,61.85,61.72,61.84,36406.0,57.1486,57.2504,57.1301,57.2412,36406.0
2020-12-10 11:50:00,61.82,61.82,61.64,61.67,27707.0,57.2227,57.2227,57.0561,57.0838,27707.0
2020-12-10 12:00:00,61.64,61.87,61.63,61.87,22893.0,57.0561,57.269,57.0468,57.269,22893.0
2020-12-10 12:10:00,61.87,61.95,61.83,61.91,11061.0,57.269,57.343,57.2319,57.306,11061.0
2020-12-10 12:20:00,61.92,61.93,61.88,61.92,16805.0,57.3152,57.3245,57.2782,57.3152,16805.0
2020-12-10 12:30:00,61.93,62.06,61.93,62.05,48834.0,57.3245,57.4448,57.3245,57.4356,48834.0
2020-12-10 12:40:00,62.04,62.1,61.95,61.95,21803.0,57.4263,57.4819,57.343,57.343,21803.0
2020-12-10 12:50:00,61.94,61.96,61.83,61.9,37122.0,57.3338,57.3523,57.2319,57.2967,37122.0
2020-12-10 13:00:00,61.91,62.11,61.89,62.09,24386.0,57.306,57.4911,57.2875,57.4726,24386.0
2020-12-10 13:10:00,62.08,62.13,62.07,62.12,20345.0,57.4633,57.5096,57.4541,57.5004,20345.0
2020-12-10 13:20:00,62.12,62.17,62.11,62.12,26498.0,57.5004,57.5466,57.4911,57.5004,26498.0
2020-12-10 13:30:00,62.12,62.13,61.93,62.01,19173.0,57.5004,57.5096,57.3245,57.3985,19173.0
2020-12-10 13:40:00,62.01,62.01,61.89,61.92,31145.0,57.3985,57.3985,57.2875,57.3152,31145.0
2020-12-10 13:50:00,61.93,62.0,61.87,61.92,20800.0,57.3245,57.3893,57.269,57.3152,20800.0
2020-12-10 14:00:00,61.92,61.94,61.85,61.9,24188.0,57.3152,57.3338,57.2504,57.2967,24188.0
2020-12-10 14:10:00,61.91,61.91,61.76,61.81,21814.0,57.306,57.306,57.1671,57.2134,21814.0
2020-12-10 14:20:00,61.81,61.84,61.74,61.77,29554.0,57.2134,57.2412,57.1486,57.1764,29554.0
2020-12-10 14:30:00,61.76,61.94,61.76,61.92,23768.0,57.1671,57.3338,57.1671,57.3152,23768.0
2020-12-10 14:40:00,61.92,61.97,61.88,61.89,26334.0,57.3152,57.3615,57.2782,57.2875,26334.0
2020-12-10 14:50:00,61.89,61.93,61.8,61.81,18802.0,57.2875,57.3245,57.2042,57.2134,18802.0
2020-12-10 15:00:00,61.82,61.94,61.82,61.89,36979.0,57.2227,57.3338,57.2227,57.2875,36979.0
2020-12-10 15:10:00,61.9,62.05,61.89,62.0,58968.0,57.2967,57.4356,57.2875,57.3893,58968.0
2020-12-10 15:20:00,61.98,62.01,61.92,61.94,34926.0,57.3708,57.3985,57.3152,57.3338,34926.0
2020-12-10 15:30:00,61.94,62.01,61.91,61.94,51407.0,57.3338,57.3985,57.306,57.3338,51407.0
2020-12-10 15:40:00,61.93,61.95,61.87,61.91,89794.0,57.3245,57.343,57.269,57.306,89794.0
2020-12-10 15:50:00,61.92,62.02,61.92,61.94,169715.0,57.3152,57.4078,57.3152,57.3338,169715.0
2020-12-11 09:30:00,61.64,61.92,61.48,61.89,47966.0,57.0561,57.3152,56.908,57.2875,47966.0
2020-12-11 09:40:00,61.91,61.95,61.62,61.69,43334.0,57.306,57.343,57.0375,57.1023,43334.0
2020-12-11 09:50:00,61.67,61.88,61.54,61.8,50361.0,57.0838,57.2782,56.9635,57.2042,50361.0
2020-12-11 10:00:00,61.78,62.07,61.78,62.05,39353.0,57.1856,57.4541,57.1856,57.4356,39353.0
2020-12-11 10:10:00,62.05,62.1,61.98,62.01,51373.0,57.4356,57.4819,57.3708,57.3985,51373.0
2020-12-11 10:20:00,61.99,62.06,61.91,61.92,26363.0,57.38,57.4448,57.306,57.3152,26363.0
2020-12-11 10:30:00,61.9,61.9,61.72,61.77,38983.0,57.2967,57.2967,57.1301,57.1764,38983.0
2020-12-11 10:40:00,61.76,61.77,61.59,61.59,163957.0,57.1671,57.1764,57.0098,57.0098,163957.0
2020-12-11 10:50:00,61.58,61.6,61.43,61.48,109074.0,57.0005,57.019,56.8617,56.908,109074.0
2020-12-11 11:00:00,61.48,61.57,61.41,61.43,20954.0,56.908,56.9913,56.8432,56.8617,20954.0
2020-12-11 11:10:00,61.42,61.43,61.32,61.36,32349.0,56.8524,56.8617,56.7599,56.7969,32349.0
2020-12-11 11:20:00,61.35,61.35,61.07,61.09,23612.0,56.7876,56.7876,56.5284,56.547,23612.0
2020-12-11 11:30:00,61.1,61.18,60.98,61.03,27822.0,56.5562,56.6303,56.4451,56.4914,27822.0
2020-12-11 11:40:00,61.03,61.09,60.92,61.04,29287.0,56.4914,56.547,56.3896,56.5007,29287.0
2020-12-11 11:50:00,61.03,61.21,61.03,61.21,55231.0,56.4914,56.658,56.4914,56.658,55231.0
2020-12-11 12:00:00,61.2,61.25,61.04,61.04,48549.0,56.6488,56.6951,56.5007,56.5007,48549.0
2020-12-11 12:10:00,61.05,61.06,60.74,60.75,33386.0,56.5099,56.5192,56.223,56.2322,33386.0
2020-12-11 12:20:00,60.74,60.99,60.7,60.98,79019.0,56.223,56.4544,56.186,56.4451,79019.0
2020-12-11 12:30:00,60.98,61.03,60.78,60.78,28482.0,56.4451,56.4914,56.26,56.26,28482.0
2020-12-11 12:40:00,60.77,60.9,60.76,60.9,32807.0,56.2508,56.3711,56.2415,56.3711,32807.0
2020-12-11 12:50:00,60.9,61.06,60.87,61.04,37258.0,56.3711,56.5192,56.3433,56.5007,37258.0
2020-12-11 13:00:00,61.02,61.11,60.97,61.08,84070.0,56.4822,56.5655,56.4359,56.5377,84070.0
2020-12-11 13:10:00,61.08,61.16,61.06,61.06,32326.0,56.5377,56.6118,56.5192,56.5192,32326.0
2020-12-11 13:20:00,61.06,61.23,61.06,61.23,15587.0,56.5192,56.6766,56.5192,56.6766,15587.0
2020-12-11 13:30:00,61.22,61.28,61.22,61.22,12831.0,56.6673,56.7228,56.6673,56.6673,12831.0
2020-12-11 13:40:00,61.2,61.23,61.14,61.17,13643.0,56.6488,56.6766,56.5932,56.621,13643.0
2020-12-11 13:50:00,61.17,61.31,61.16,61.3,29161.0,56.621,56.7506,56.6118,56.7413,29161.0
2020-12-11 14:00:00,61.3,61.31,61.23,61.26,16460.0,56.7413,56.7506,56.6766,56.7043,16460.0
2020-12-11 14:10:00,61.28,61.29,61.22,61.29,15121.0,56.7228,56.7321,56.6673,56.7321,15121.0
2020-12-11 14:20:00,61.28,61.35,61.24,61.32,20495.0,56.7228,56.7876,56.6858,56.7599,20495.0
2020-12-11 14:30:00,61.31,61.4,61.3,61.32,29133.0,56.7506,56.8339,56.7413,56.7599,29133.0
2020-12-11 14:40:00,61.33,61.36,61.29,61.32,33852.0,56.7691,56.7969,56.7321,56.7599,33852.0
2020-12-11 14:50:00,61.32,61.32,61.22,61.27,25371.0,56.7599,56.7599,56.6673,56.7136,25371.0
2020-12-11 15:00:00,61.27,61.32,61.21,61.22,25470.0,56.7136,56.7599,56.658,56.6673,25470.0
2020-12-11 15:10:00,61.22,61.45,61.2,61.45,58584.0,56.6673,56.8802,56.6488,56.8802,58584.0
2020-12-11 15:20:00,61.44,61.44,61.31,61.34,48490.0,56.8709,56.8709,56.7506,56.7784,48490.0
2020-12-11 15:30:00,61.34,61.44,61.34,61.41,59972.0,56.7784,56.8709,56.7784,56.8432,59972.0
2020-12-11 15:40:00,61.41,61.45,61.28,61.29,43633.0,56.8432,56.8802,56.7228,56.7321,43633.0
2020-12-11 15:50:00,61.28,61.34,61.22,61.26,175661.0,56.7228,56.7784,56.6673,56.7043,175661.0
2020-12-14 09:30:00,61.83,61.95,61.65,61.89,164955.0,57.2319,57.343,57.0653,57.2875,164955.0
2020-12-14 09:40:00,61.89,61.93,61.75,61.91,73596.0,57.2875,57.3245,57.1579,57.306,73596.0
2020-12-14 09:50:00,61.91,61.94,61.63,61.71,102454.0,57.306,57.3338,57.0468,57.1209,102454.0
2020-12-14 10:00:00,61.71,61.76,61.55,61.75,103639.0,57.1209,57.1671,56.9728,57.1579,103639.0
2020-12-14 10:10:00,61.75,61.81,61.69,61.73,79822.0,57.1579,57.2134,57.1023,57.1394,79822.0
2020-12-14 10:20:00,61.73,61.79,61.56,61.62,237143.0,57.1394,57.1949,56.982,57.0375,237143.0
2020-12-14 10:30:00,61.62,61.63,61.43,61.53,143253.0,57.0375,57.0468,56.8617,56.9542,143253.0
2020-12-14 10:40:00,61.54,61.65,61.43,61.44,110936.0,56.9635,57.0653,56.8617,56.8709,110936.0
2020-12-14 10:50:00,61.45,61.47,61.27,61.27,98358.0,56.8802,56.8987,56.7136,56.7136,98358.0
2020-12-14 11:00:00,61.26,61.35,61.22,61.24,124871.0,56.7043,56.7876,56.6673,56.6858,124871.0
2020-12-14 11:10:00,61.23,61.5,61.22,61.48,70911.0,56.6766,56.9265,56.6673,56.908,70911.0
2020-12-14 11:20:00,61.48,61.52,61.41,61.46,76654.0,56.908,56.945,56.8432,56.8894,76654.0
2020-12-14 11:30:00,61.47,61.52,61.35,61.43,112185.0,56.8987,56.945,56.7876,56.8617,112185.0
2020-12-14 11:40:00,61.43,61.47,61.36,61.45,104491.0,56.8617,56.8987,56.7969,56.8802,104491.0
2020-12-14 11:50:00,61.45,61.49,61.4,61.41,79443.0,56.8802,56.9172,56.8339,56.8432,79443.0
2020-12-14 12:00:00,61.42,61.53,61.36,61.51,39255.0,56.8524,56.9542,56.7969,56.9357,39255.0
2020-12-14 12:10:00,61.52,61.53,61.32,61.33,30724.0,56.945,56.9542,56.7599,56.7691,30724.0
2020-12-14 12:20:00,61.34,61.37,61.13,61.14,339183.0,56.7784,56.8061,56.584,56.5932,339183.0
2020-12-14 12:30:00,61.15,61.23,61.11,61.17,133842.0,56.6025,56.6766,56.5655,56.621,133842.0
2020-12-14 12:40:00,61.17,61.18,61.11,61.14,203071.0,56.621,56.6303,56.5655,56.5932,203071.0
2020-12-14 12:50:00,61.15,61.16,61.01,61.04,184306.0,56.6025,56.6118,56.4729,56.5007,184306.0
2020-12-14 13:00:00,61.05,61.11,60.89,60.92,91443.0,56.5099,56.5655,56.3618,56.3896,91443.0
2020-12-14 13:10:00,60.92,60.99,60.88,60.98,63606.0,56.3896,56.4544,56.3526,56.4451,63606.0
2020-12-14 13:20:00,60.97,60.98,60.89,60.96,37403.0,56.4359,56.4451,56.3618,56.4266,37403.0
2020-12-14 13:30:00,60.95,61.14,60.94,61.13,39680.0,56.4174,56.5932,56.4081,56.584,39680.0
2020-12-14 13:40:00,61.13,61.15,61.05,61.08,34776.0,56.584,56.6025,56.5099,56.5377,34776.0
2020-12-14 13:50:00,61.08,61.17,61.06,61.11,27152.0,56.5377,56.621,56.5192,56.5655,27152.0
2020-12-14 14:00:00,61.12,61.19,61.06,61.07,30519.0,56.5747,56.6395,56.5192,56.5284,30519.0
2020-12-14 14:10:00,61.09,61.13,60.95,61.01,23100.0,56.547,56.584,56.4174,56.4729,23100.0
2020-12-14 14:20:00,61.0,61.0,60.9,60.96,42343.0,56.4637,56.4637,56.3711,56.4266,42343.0
2020-12-14 14:30:00,60.96,60.98,60.78,60.83,61482.0,56.4266,56.4451,56.26,56.3063,61482.0
2020-12-14 14:40:00,60.83,60.98,60.82,60.98,29978.0,56.3063,56.4451,56.297,56.4451,29978.0
2020-12-14 14:50:00,60.99,61.03,60.94,60.98,28265.0,56.4544,56.4914,56.4081,56.4451,28265.0
2020-12-14 15:00:00,60.98,61.01,60.91,60.93,26648.0,56.4451,56.4729,56.3803,56.3989,26648.0
2020-12-14 15:10:00,60.93,61.0,60.87,60.88,30328.0,56.3989,56.4637,56.3433,56.3526,30328.0
2020-12-14 15:20:00,60.88,61.01,60.86,60.94,47822.0,56.3526,56.4729,56.3341,56.4081,47822.0
2020-12-14 15:30:00,60.93,60.94,60.72,60.74,58799.0,56.3989,56.4081,56.2045,56.223,58799.0
2020-12-14 15:40:00,60.73,60.77,60.63,60.77,204386.0,56.2137,56.2508,56.1212,56.2508,204386.0
2020-12-14 15:50:00,60.76,60.76,60.58,60.58,446815.0,56.2415,56.2415,56.0749,56.0749,446815.0
2020-12-15 09:30:00,60.96,61.21,60.95,61.16,72823.0,56.4266,56.658,56.4174,56.6118,72823.0
2020-12-15 09:40:00,61.17,61.26,60.98,61.01,56747.0,56.621,56.7043,56.4451,56.4729,56747.0
2020-12-15 09:50:00,61.02,61.21,61.0,61.06,40684.0,56.4822,56.658,56.4637,56.5192,40684.0
2020-12-15 10:00:00,61.06,61.4,60.99,61.32,58712.0,56.5192,56.8339,56.4544,56.7599,58712.0
2020-12-15 10:10:00,61.33,61.59,61.28,61.58,42274.0,56.7691,57.0098,56.7228,57.0005,42274.0
2020-12-15 10:20:00,61.57,61.57,61.38,61.46,193117.0,56.9913,56.9913,56.8154,56.8894,193117.0
2020-12-15 10:30:00,61.46,61.52,61.26,61.28,60937.0,56.8894,56.945,56.7043,56.7228,60937.0
2020-12-15 10:40:00,61.28,61.42,61.23,61.41,56237.0,56.7228,56.8524,56.6766,56.8432,56237.0
2020-12-15 10:50:00,61.43,61.66,61.41,61.6,54588.0,56.8617,57.0746,56.8432,57.019,54588.0
2020-12-15 11:00:00,61.61,61.67,61.4,61.53,39637.0,57.0283,57.0838,56.8339,56.9542,39637.0
2020-12-15 11:10:00,61.53,61.7,61.51,61.54,61322.0,56.9542,57.1116,56.9357,56.9635,61322.0
2020-12-15 11:20:00,61.55,61.62,61.52,61.61,21011.0,56.9728,57.0375,56.945,57.0283,21011.0
2020-12-15 11:30:00,61.63,61.68,61.6,61.63,23164.0,57.0468,57.0931,57.019,57.0468,23164.0
2020-12-15 11:40:00,61.63,61.72,61.63,61.66,17897.0,57.0468,57.1301,57.0468,57.0746,17897.0
2020-12-15 11:50:00,61.65,61.68,61.58,61.63,28337.0,57.0653,57.0931,57.0005,57.0468,28337.0
2020-12-15 12:00:00,61.63,61.65,61.59,61.59,24294.0,57.0468,57.0653,57.0098,57.0098,24294.0
2020-12-15 12:10:00,61.6,61.7,61.59,61.66,18921.0,57.019,57.1116,57.0098,57.0746,18921.0
2020-12-15 12:20:00,61.64,61.69,61.59,61.67,26254.0,57.0561,57.1023,57.0098,57.0838,26254.0
2020-12-15 12:30:00,61.66,61.72,61.65,61.68,43562.0,57.0746,57.1301,57.0653,57.0931,43562.0
2020-12-15 12:40:00,61.66,61.77,61.63,61.77,43135.0,57.0746,57.1764,57.0468,57.1764,43135.0
2020-12-15 12:50:00,61.77,61.83,61.77,61.82,24601.0,57.1764,57.2319,57.1764,57.2227,24601.0
2020-12-15 13:00:00,61.81,61.87,61.77,61.85,35481.0,57.2134,57.269,57.1764,57.2504,35481.0
2020-12-15 13:10:00,61.85,61.9,61.81,61.86,25877.0,57.2504,57.2967,57.2134,57.2597,25877.0
2020-12-15 13:20:00,61.87,61.89,61.8,61.82,23786.0,57.269,57.2875,57.2042,57.2227,23786.0
2020-12-15 13:30:00,61.82,61.97,61.8,61.97,23616.0,57.2227,57.3615,57.2042,57.3615,23616.0
2020-12-15 13:40:00,61.96,62.0,61.92,61.93,56206.0,57.3523,57.3893,57.3152,57.3245,56206.0
2020-12-15 13:50:00,61.94,61.96,61.9,61.94,49461.0,57.3338,57.3523,57.2967,57.3338,49461.0
2020-12-15 14:00:00,61.93,61.96,61.79,61.81,185853.0,57.3245,57.3523,57.1949,57.2134,185853.0
2020-12-15 14:10:00,61.82,61.97,61.81,61.83,43450.0,57.2227,57.3615,57.2134,57.2319,43450.0
2020-12-15 14:20:00,61.83,61.93,61.82,61.9,83208.0,57.2319,57.3245,57.2227,57.2967,83208.0
2020-12-15 14:30:00,61.91,61.94,61.85,61.88,39509.0,57.306,57.3338,57.2504,57.2782,39509.0
2020-12-15 14:40:00,61.88,61.93,61.86,61.9,38302.0,57.2782,57.3245,57.2597,57.2967,38302.0
2020-12-15 14:50:00,61.9,61.93,61.84,61.92,113930.0,57.2967,57.3245,57.2412,57.3152,113930.0
2020-12-15 15:00:00,61.93,62.05,61.92,62.01,122031.0,57.3245,57.4356,57.3152,57.3985,122031.0
2020-12-15 15:10:00,62.01,62.08,62.0,62.0,57857.0,57.3985,57.4633,57.3893,57.3893,57857.0
2020-12-15 15:20:00,62.01,62.03,61.94,61.96,41686.0,57.3985,57.4171,57.3338,57.3523,41686.0
2020-12-15 15:30:00,61.96,62.02,61.92,61.98,73381.0,57.3523,57.4078,57.3152,57.3708,73381.0
2020-12-15 15:40:00,61.98,62.09,61.96,62.08,196250.0,57.3708,57.4726,57.3523,57.4633,196250.0
2020-12-15 15:50:00,62.08,62.2,62.06,62.2,346239.0,57.4633,57.5744,57.4448,57.5744,346239.0
2020-12-16 09:30:00,62.27,62.65,62.27,62.5,76355.0,57.6392,57.991,57.6392,57.8521,76355.0
2020-12-16 09:40:00,62.49,62.56,62.34,62.48,42844.0,57.8428,57.9076,57.704,57.8336,42844.0
2020-12-16 09:50:00,62.48,62.61,62.4,62.55,69523.0,57.8336,57.9539,57.7595,57.8984,69523.0
2020-12-16 10:00:00,62.55,62.58,62.24,62.27,74785.0,57.8984,57.9262,57.6114,57.6392,74785.0
2020-12-16 10:10:00,62.27,62.3,61.95,61.96,291424.0,57.6392,57.667,57.343,57.3523,291424.0
2020-12-16 10:20:00,61.95,62.16,61.85,62.11,33977.0,57.343,57.5374,57.2504,57.4911,33977.0
2020-12-16 10:30:00,62.11,62.18,62.04,62.13,28220.0,57.4911,57.5559,57.4263,57.5096,28220.0
2020-12-16 10:40:00,62.12,62.12,62.01,62.08,12188.0,57.5004,57.5004,57.3985,57.4633,12188.0
2020-12-16 10:50:00,62.08,62.09,61.98,62.08,31692.0,57.4633,57.4726,57.3708,57.4633,31692.0
2020-12-16 11:00:00,62.08,62.08,61.91,62.03,28174.0,57.4633,57.4633,57.306,57.4171,28174.0
2020-12-16 11:10:00,62.01,62.12,61.99,62.05,12016.0,57.3985,57.5004,57.38,57.4356,12016.0
2020-12-16 11:20:00,62.05,62.1,62.03,62.1,12918.0,57.4356,57.4819,57.4171,57.4819,12918.0
2020-12-16 11:30:00,62.11,62.11,62.01,62.01,9030.0,57.4911,57.4911,57.3985,57.3985,9030.0
2020-12-16 11:40:00,62.02,62.21,62.0,62.21,10818.0,57.4078,57.5837,57.3893,57.5837,10818.0
2020-12-16 11:50:00,62.2,62.2,62.13,62.19,9705.0,57.5744,57.5744,57.5096,57.5652,9705.0
2020-12-16 12:00:00,62.22,62.23,62.08,62.09,7963.0,57.5929,57.6022,57.4633,57.4726,7963.0
2020-12-16 12:10:00,62.08,62.14,62.07,62.13,6977.0,57.4633,57.5189,57.4541,57.5096,6977.0
2020-12-16 12:20:00,62.13,62.16,62.07,62.16,88411.0,57.5096,57.5374,57.4541,57.5374,88411.0
2020-12-16 12:30:00,62.16,62.21,62.12,62.17,115103.0,57.5374,57.5837,57.5004,57.5466,115103.0
2020-12-16 12:40:00,62.18,62.24,62.17,62.17,100410.0,57.5559,57.6114,57.5466,57.5466,100410.0
2020-12-16 12:50:00,62.17,62.22,62.14,62.2,124848.0,57.5466,57.5929,57.5189,57.5744,124848.0
2020-12-16 13:00:00,62.2,62.22,62.14,62.22,32951.0,57.5744,57.5929,57.5189,57.5929,32951.0
2020-12-16 13:10:00,62.22,62.22,62.14,62.15,11225.0,57.5929,57.5929,57.5189,57.5281,11225.0
2020-12-16 13:20:00,62.15,62.15,62.09,62.09,6204.0,57.5281,57.5281,57.4726,57.4726,6204.0
2020-12-16 13:30:00,62.09,62.13,62.07,62.12,52285.0,57.4726,57.5096,57.4541,57.5004,52285.0
2020-12-16 13:40:00,62.13,62.16,62.07,62.16,38276.0,57.5096,57.5374,57.4541,57.5374,38276.0
2020-12-16 13:50:00,62.17,62.17,62.12,62.16,20018.0,57.5466,57.5466,57.5004,57.5374,20018.0
2020-12-16 14:00:00,62.16,62.24,62.06,62.12,79948.0,57.5374,57.6114,57.4448,57.5004,79948.0
2020-12-16 14:10:00,62.1,62.1,62.02,62.06,18715.0,57.4819,57.4819,57.4078,57.4448,18715.0
2020-12-16 14:20:00,62.07,62.18,62.05,62.1,50027.0,57.4541,57.5559,57.4356,57.4819,50027.0
2020-12-16 14:30:00,62.1,62.38,62.09,62.38,25643.0,57.4819,57.741,57.4726,57.741,25643.0
2020-12-16 14:40:00,62.37,62.38,62.27,62.37,65340.0,57.7318,57.741,57.6392,57.7318,65340.0
2020-12-16 14:50:00,62.38,62.4,62.32,62.39,22651.0,57.741,57.7595,57.6855,57.7503,22651.0
2020-12-16 15:00:00,62.39,62.39,62.26,62.29,32139.0,57.7503,57.7503,57.63,57.6577,32139.0
2020-12-16 15:10:00,62.29,62.45,62.29,62.45,61477.0,57.6577,57.8058,57.6577,57.8058,61477.0
2020-12-16 15:20:00,62.45,62.55,62.44,62.48,83237.0,57.8058,57.8984,57.7966,57.8336,83237.0
2020-12-16 15:30:00,62.48,62.56,62.39,62.42,84875.0,57.8336,57.9076,57.7503,57.7781,84875.0
2020-12-16 15:40:00,62.43,62.52,62.41,62.47,120712.0,57.7873,57.8706,57.7688,57.8243,120712.0
2020-12-16 15:50:00,62.46,62.46,62.34,62.39,163725.0,57.8151,57.8151,57.704,57.7503,163725.0
2020-12-17 09:30:00,62.8,62.92,62.7,62.8,58373.0,58.1298,58.2409,58.0372,58.1298,58373.0
2020-12-17 09:40:00,62.8,62.95,62.75,62.95,44325.0,58.1298,58.2686,58.0835,58.2686,44325.0
2020-12-17 09:50:00,62.96,63.04,62.89,62.92,192352.0,58.2779,58.3519,58.2131,58.2409,192352.0
2020-12-17 10:00:00,62.93,63.14,62.92,63.14,68593.0,58.2501,58.4445,58.2409,58.4445,68593.0
2020-12-17 10:10:00,63.14,63.26,63.11,63.21,66837.0,58.4445,58.5556,58.4167,58.5093,66837.0
2020-12-17 10:20:00,63.21,63.31,63.11,63.29,149437.0,58.5093,58.6019,58.4167,58.5834,149437.0
2020-12-17 10:30:00,63.26,63.28,63.0,63.05,52892.0,58.5556,58.5741,58.3149,58.3612,52892.0
2020-12-17 10:40:00,63.06,63.07,62.87,63.06,58892.0,58.3705,58.3797,58.1946,58.3705,58892.0
2020-12-17 10:50:00,63.07,63.1,62.97,63.05,54153.0,58.3797,58.4075,58.2872,58.3612,54153.0
2020-12-17 11:00:00,63.1,63.13,63.0,63.08,74956.0,58.4075,58.4353,58.3149,58.389,74956.0
2020-12-17 11:10:00,63.08,63.18,63.08,63.11,20238.0,58.389,58.4815,58.389,58.4167,20238.0
2020-12-17 11:20:00,63.11,63.33,63.1,63.3,33300.0,58.4167,58.6204,58.4075,58.5926,33300.0
2020-12-17 11:30:00,63.3,63.36,63.25,63.33,22462.0,58.5926,58.6482,58.5463,58.6204,22462.0
2020-12-17 11:40:00,63.33,63.38,63.25,63.26,45281.0,58.6204,58.6667,58.5463,58.5556,45281.0
2020-12-17 11:50:00,63.27,63.31,63.18,63.31,27557.0,58.5648,58.6019,58.4815,58.6019,27557.0
2020-12-17 12:00:00,63.31,63.32,63.18,63.2,20898.0,58.6019,58.6111,58.4815,58.5,20898.0
2020-12-17 12:10:00,63.21,63.21,63.12,63.17,37916.0,58.5093,58.5093,58.426,58.4723,37916.0
2020-12-17 12:20:00,63.18,63.28,63.18,63.26,15838.0,58.4815,58.5741,58.4815,58.5556,15838.0
2020-12-17 12:30:00,63.25,63.26,63.19,63.23,13395.0,58.5463,58.5556,58.4908,58.5278,13395.0
2020-12-17 12:40:00,63.23,63.31,63.19,63.29,22257.0,58.5278,58.6019,58.4908,58.5834,22257.0
2020-12-17 12:50:00,63.29,63.39,63.26,63.37,16148.0,58.5834,58.6759,58.5556,58.6574,16148.0
2020-12-17 13:00:00,63.37,63.39,63.3,63.34,80389.0,58.6574,58.6759,58.5926,58.6296,80389.0
2020-12-17 13:10:00,63.34,63.35,63.19,63.24,14169.0,58.6296,58.6389,58.4908,58.5371,14169.0
2020-12-17 13:20:00,63.24,63.26,63.19,63.2,12506.0,58.5371,58.5556,58.4908,58.5,12506.0
2020-12-17 13:30:00,63.19,63.26,63.19,63.25,9325.0,58.4908,58.5556,58.4908,58.5463,9325.0
2020-12-17 13:40:00,63.24,63.25,63.18,63.25,17357.0,58.5371,58.5463,58.4815,58.5463,17357.0
2020-12-17 13:50:00,63.25,63.25,63.18,63.23,14533.0,58.5463,58.5463,58.4815,58.5278,14533.0
2020-12-17 14:00:00,63.22,63.28,63.19,63.28,17961.0,58.5186,58.5741,58.4908,58.5741,17961.0
2020-12-17 14:10:00,63.27,63.32,63.26,63.26,13381.0,58.5648,58.6111,58.5556,58.5556,13381.0
2020-12-17 14:20:00,63.28,63.32,63.24,63.27,13034.0,58.5741,58.6111,58.5371,58.5648,13034.0
2020-12-17 14:30:00,63.27,63.31,63.26,63.3,13858.0,58.5648,58.6019,58.5556,58.5926,13858.0
2020-12-17 14:40:00,63.29,63.32,63.22,63.3,19029.0,58.5834,58.6111,58.5186,58.5926,19029.0
2020-12-17 14:50:00,63.3,63.32,63.26,63.29,45929.0,58.5926,58.6111,58.5556,58.5834,45929.0
2020-12-17 15:00:00,63.29,63.34,63.25,63.25,17056.0,58.5834,58.6296,58.5463,58.5463,17056.0
2020-12-17 15:10:00,63.25,63.36,63.24,63.35,28087.0,58.5463,58.6482,58.5371,58.6389,28087.0
2020-12-17 15:20:00,63.37,63.42,63.36,63.4,74406.0,58.6574,58.7037,58.6482,58.6852,74406.0
2020-12-17 15:30:00,63.39,63.52,63.38,63.48,48890.0,58.6759,58.7963,58.6667,58.7592,48890.0
2020-12-17 15:40:00,63.48,63.5,63.43,63.47,78441.0,58.7592,58.7777,58.7129,58.75,78441.0
2020-12-17 15:50:00,63.48,63.58,63.48,63.56,214837.0,58.7592,58.8518,58.7592,58.8333,214837.0
2020-12-18 09:30:00,63.89,64.09,63.85,63.87,39237.0,59.1387,59.3239,59.1017,59.1202,39237.0
2020-12-18 09:40:00,63.86,63.96,63.69,63.69,51357.0,59.111,59.2035,58.9536,58.9536,51357.0
2020-12-18 09:50:00,63.66,63.75,63.51,63.72,35656.0,58.9258,59.0091,58.787,58.9814,35656.0
2020-12-18 10:00:00,63.69,63.95,63.63,63.94,53528.0,58.9536,59.1943,58.8981,59.185,53528.0
2020-12-18 10:10:00,63.92,63.98,63.85,63.93,26875.0,59.1665,59.222,59.1017,59.1758,26875.0
2020-12-18 10:20:00,63.91,63.97,63.86,63.93,38435.0,59.1572,59.2128,59.111,59.1758,38435.0
2020-12-18 10:30:00,63.94,64.01,63.87,63.91,25126.0,59.185,59.2498,59.1202,59.1572,25126.0
2020-12-18 10:40:00,63.9,63.91,63.82,63.85,15219.0,59.148,59.1572,59.0739,59.1017,15219.0
2020-12-18 10:50:00,63.85,63.88,63.8,63.87,28128.0,59.1017,59.1295,59.0554,59.1202,28128.0
2020-12-18 11:00:00,63.87,63.89,63.79,63.79,16524.0,59.1202,59.1387,59.0462,59.0462,16524.0
2020-12-18 11:10:00,63.78,63.79,63.51,63.6,65799.0,59.0369,59.0462,58.787,58.8703,65799.0
2020-12-18 11:20:00,63.59,63.75,63.58,63.65,19098.0,58.861,59.0091,58.8518,58.9166,19098.0
2020-12-18 11:30:00,63.66,63.78,63.65,63.75,22459.0,58.9258,59.0369,58.9166,59.0091,22459.0
2020-12-18 11:40:00,63.76,63.76,63.65,63.66,16614.0,59.0184,59.0184,58.9166,58.9258,16614.0
2020-12-18 11:50:00,63.66,63.7,63.63,63.67,69227.0,58.9258,58.9629,58.8981,58.9351,69227.0
2020-12-18 12:00:00,63.67,63.75,63.63,63.73,20792.0,58.9351,59.0091,58.8981,58.9906,20792.0
2020-12-18 12:10:00,63.73,63.78,63.7,63.77,17370.0,58.9906,59.0369,58.9629,59.0277,17370.0
2020-12-18 12:20:00,63.78,63.86,63.77,63.82,14000.0,59.0369,59.111,59.0277,59.0739,14000.0
2020-12-18 12:30:00,63.8,63.81,63.73,63.77,22062.0,59.0554,59.0647,58.9906,59.0277,22062.0
2020-12-18 12:40:00,63.76,63.77,63.65,63.69,29138.0,59.0184,59.0277,58.9166,58.9536,29138.0
2020-12-18 12:50:00,63.69,63.76,63.64,63.76,19928.0,58.9536,59.0184,58.9073,59.0184,19928.0
2020-12-18 13:00:00,63.75,63.83,63.74,63.81,45346.0,59.0091,59.0832,58.9999,59.0647,45346.0
2020-12-18 13:10:00,63.81,63.86,63.8,63.8,24741.0,59.0647,59.111,59.0554,59.0554,24741.0
2020-12-18 13:20:00,63.79,63.8,63.66,63.72,17308.0,59.0462,59.0554,58.9258,58.9814,17308.0
2020-12-18 13:30:00,63.72,63.78,63.7,63.74,14774.0,58.9814,59.0369,58.9629,58.9999,14774.0
2020-12-18 13:40:00,63.74,63.83,63.74,63.82,59603.0,58.9999,59.0832,58.9999,59.0739,59603.0
2020-12-18 13:50:00,63.82,63.85,63.72,63.73,15831.0,59.0739,59.1017,58.9814,58.9906,15831.0
2020-12-18 14:00:00,63.73,63.73,63.6,63.67,18299.0,58.9906,58.9906,58.8703,58.9351,18299.0
2020-12-18 14:10:00,63.65,63.69,63.58,63.65,61899.0,58.9166,58.9536,58.8518,58.9166,61899.0
2020-12-18 14:20:00,63.64,63.67,63.61,63.63,27164.0,58.9073,58.9351,58.8796,58.8981,27164.0
2020-12-18 14:30:00,63.62,63.67,63.59,63.6,19949.0,58.8888,58.9351,58.861,58.8703,19949.0
2020-12-18 14:40:00,63.59,63.59,63.53,63.56,20914.0,58.861,58.861,58.8055,58.8333,20914.0
2020-12-18 14:50:00,63.55,63.57,63.47,63.51,31018.0,58.824,58.8425,58.75,58.787,31018.0
2020-12-18 15:00:00,63.5,63.53,63.41,63.45,45943.0,58.7777,58.8055,58.6944,58.7315,45943.0
2020-12-18 15:10:00,63.43,63.45,63.32,63.34,26331.0,58.7129,58.7315,58.6111,58.6296,26331.0
2020-12-18 15:20:00,63.34,63.34,63.13,63.18,70174.0,58.6296,58.6296,58.4353,58.4815,70174.0
2020-12-18 15:30:00,63.17,63.23,63.04,63.07,91167.0,58.4723,58.5278,58.3519,58.3797,91167.0
2020-12-18 15:40:00,63.06,63.34,63.03,63.31,390777.0,58.3705,58.6296,58.3427,58.6019,390777.0
2020-12-18 15:50:00,63.29,63.47,63.22,63.34,431437.0,58.5834,58.75,58.5186,58.6296,431437.0
2020-12-21 09:30:00,62.15,62.9,61.91,62.87,90404.0,57.7563,58.4532,57.5332,58.4254,90404.0
2020-12-21 09:40:00,62.83,62.95,62.73,62.78,95817.0,58.3882,58.4997,58.2953,58.3417,95817.0
2020-12-21 09:50:00,62.78,62.9,62.68,62.78,66102.0,58.3417,58.4532,58.2488,58.3417,66102.0
2020-12-21 10:00:00,62.77,62.85,62.3,62.47,69525.0,58.3324,58.4068,57.8957,58.0536,69525.0
2020-12-21 10:10:00,62.49,62.61,62.29,62.33,58060.0,58.0722,58.1837,57.8864,57.9235,58060.0
2020-12-21 10:20:00,62.36,62.58,62.32,62.51,44704.0,57.9514,58.1559,57.9142,58.0908,44704.0
2020-12-21 10:30:00,62.48,62.76,62.42,62.76,64982.0,58.0629,58.3231,58.0072,58.3231,64982.0
2020-12-21 10:40:00,62.74,62.79,62.63,62.68,43649.0,58.3046,58.351,58.2023,58.2488,43649.0
2020-12-21 10:50:00,62.68,62.83,62.66,62.74,24405.0,58.2488,58.3882,58.2302,58.3046,24405.0
2020-12-21 11:00:00,62.73,62.83,62.67,62.73,30521.0,58.2953,58.3882,58.2395,58.2953,30521.0
2020-12-21 11:10:00,62.74,62.86,62.72,62.83,18248.0,58.3046,58.4161,58.286,58.3882,18248.0
2020-12-21 11:20:00,62.82,62.88,62.77,62.85,23668.0,58.3789,58.4347,58.3324,58.4068,23668.0
2020-12-21 11:30:00,62.86,62.97,62.86,62.97,22810.0,58.4161,58.5183,58.4161,58.5183,22810.0
2020-12-21 11:40:00,62.98,63.02,62.89,62.92,72248.0,58.5276,58.5648,58.4439,58.4718,72248.0
2020-12-21 11:50:00,62.92,62.98,62.85,62.87,35222.0,58.4718,58.5276,58.4068,58.4254,35222.0
2020-12-21 12:00:00,62.87,62.92,62.84,62.85,23730.0,58.4254,58.4718,58.3975,58.4068,23730.0
2020-12-21 12:10:00,62.84,62.86,62.69,62.75,26519.0,58.3975,58.4161,58.2581,58.3138,26519.0
2020-12-21 12:20:00,62.76,62.98,62.76,62.98,22746.0,58.3231,58.5276,58.3231,58.5276,22746.0
2020-12-21 12:30:00,62.98,63.06,62.98,63.06,64165.0,58.5276,58.6019,58.5276,58.6019,64165.0
2020-12-21 12:40:00,63.07,63.11,63.02,63.1,22187.0,58.6112,58.6484,58.5648,58.6391,22187.0
2020-12-21 12:50:00,63.1,63.18,63.09,63.14,27149.0,58.6391,58.7134,58.6298,58.6763,27149.0
2020-12-21 13:00:00,63.14,63.24,63.12,63.21,20637.0,58.6763,58.7692,58.6577,58.7413,20637.0
2020-12-21 13:10:00,63.21,63.23,63.17,63.22,34135.0,58.7413,58.7599,58.7042,58.7506,34135.0
2020-12-21 13:20:00,63.22,63.23,63.16,63.19,29960.0,58.7506,58.7599,58.6949,58.7227,29960.0
2020-12-21 13:30:00,63.19,63.27,63.18,63.23,26876.0,58.7227,58.7971,58.7134,58.7599,26876.0
2020-12-21 13:40:00,63.23,63.26,63.17,63.18,34158.0,58.7599,58.7878,58.7042,58.7134,34158.0
2020-12-21 13:50:00,63.18,63.23,63.15,63.19,21577.0,58.7134,58.7599,58.6856,58.7227,21577.0
2020-12-21 14:00:00,63.2,63.21,63.1,63.12,20682.0,58.732,58.7413,58.6391,58.6577,20682.0
2020-12-21 14:10:00,63.13,63.29,63.11,63.27,27550.0,58.667,58.8157,58.6484,58.7971,27550.0
2020-12-21 14:20:00,63.26,63.38,63.24,63.36,67055.0,58.7878,58.8993,58.7692,58.8807,67055.0
2020-12-21 14:30:00,63.34,63.44,63.33,63.37,33583.0,58.8621,58.9551,58.8528,58.89,33583.0
2020-12-21 14:40:00,63.37,63.41,63.29,63.3,19233.0,58.89,58.9272,58.8157,58.825,19233.0
2020-12-21 14:50:00,63.29,63.38,63.28,63.33,31447.0,58.8157,58.8993,58.8064,58.8528,31447.0
2020-12-21 15:00:00,63.33,63.35,63.18,63.19,34751.0,58.8528,58.8714,58.7134,58.7227,34751.0
2020-12-21 15:10:00,63.2,63.34,63.16,63.31,59607.0,58.732,58.8621,58.6949,58.8343,59607.0
2020-12-21 15:20:00,63.32,63.34,63.27,63.31,80388.0,58.8435,58.8621,58.7971,58.8343,80388.0
2020-12-21 15:30:00,63.3,63.31,63.13,63.31,61606.0,58.825,58.8343,58.667,58.8343,61606.0
2020-12-21 15:40:00,63.32,63.33,63.22,63.22,53389.0,58.8435,58.8528,58.7506,58.7506,53389.0
2020-12-21 15:50:00,63.22,63.4,63.18,63.38,136606.0,58.7506,58.9179,58.7134,58.8993,136606.0
2020-12-22 09:30:00,64.02,64.28,63.9,63.93,95869.0,59.4941,59.7357,59.3825,59.4104,95869.0
2020-12-22 09:40:00,63.96,64.02,63.82,63.89,53083.0,59.4383,59.4941,59.3082,59.3733,53083.0
2020-12-22 09:50:00,63.9,63.95,63.75,63.84,33753.0,59.3825,59.429,59.2431,59.3268,33753.0
2020-12-22 10:00:00,63.83,64.1,63.81,64.1,35982.0,59.3175,59.5684,59.2989,59.5684,35982.0
2020-12-22 10:10:00,64.1,64.11,63.77,63.92,29460.0,59.5684,59.5777,59.2617,59.4011,29460.0
2020-12-22 10:20:00,63.91,64.27,63.89,64.23,25358.0,59.3918,59.7264,59.3733,59.6892,25358.0
2020-12-22 10:30:00,64.25,64.34,64.21,64.34,45957.0,59.7078,59.7914,59.6706,59.7914,45957.0
2020-12-22 10:40:00,64.34,64.47,64.22,64.23,170739.0,59.7914,59.9122,59.6799,59.6892,170739.0
2020-12-22 10:50:00,64.22,64.23,64.12,64.17,112030.0,59.6799,59.6892,59.587,59.6335,112030.0
2020-12-22 11:00:00,64.19,64.28,64.13,64.17,13298.0,59.652,59.7357,59.5963,59.6335,13298.0
2020-12-22 11:10:00,64.16,64.23,64.13,64.17,34581.0,59.6242,59.6892,59.5963,59.6335,34581.0
2020-12-22 11:20:00,64.17,64.17,63.97,64.06,48336.0,59.6335,59.6335,59.4476,59.5312,48336.0
2020-12-22 11:30:00,64.06,64.06,63.67,63.75,39445.0,59.5312,59.5312,59.1688,59.2431,39445.0
2020-12-22 11:40:00,63.74,63.9,63.65,63.88,17123.0,59.2339,59.3825,59.1502,59.364,17123.0
2020-12-22 11:50:00,63.89,63.95,63.82,63.95,119556.0,59.3733,59.429,59.3082,59.429,119556.0
2020-12-22 12:00:00,63.95,63.98,63.87,63.87,90614.0,59.429,59.4569,59.3547,59.3547,90614.0
2020-12-22 12:10:00,63.88,64.04,63.87,64.0,37697.0,59.364,59.5126,59.3547,59.4755,37697.0
2020-12-22 12:20:00,64.0,64.02,63.89,63.89,39566.0,59.4755,59.4941,59.3733,59.3733,39566.0
2020-12-22 12:30:00,63.89,63.98,63.85,63.85,12605.0,59.3733,59.4569,59.3361,59.3361,12605.0
2020-12-22 12:40:00,63.84,63.91,63.79,63.91,14150.0,59.3268,59.3918,59.2803,59.3918,14150.0
2020-12-22 12:50:00,63.9,64.0,63.9,63.93,13495.0,59.3825,59.4755,59.3825,59.4104,13495.0
2020-12-22 13:00:00,63.94,63.97,63.89,63.91,15209.0,59.4197,59.4476,59.3733,59.3918,15209.0
2020-12-22 13:10:00,63.91,63.96,63.89,63.95,34226.0,59.3918,59.4383,59.3733,59.429,34226.0
2020-12-22 13:20:00,63.96,64.08,63.96,64.02,29921.0,59.4383,59.5498,59.4383,59.4941,29921.0
2020-12-22 13:30:00,64.01,64.02,63.88,64.0,24596.0,59.4848,59.4941,59.364,59.4755,24596.0
2020-12-22 13:40:00,63.98,63.98,63.88,63.9,69771.0,59.4569,59.4569,59.364,59.3825,69771.0
2020-12-22 13:50:00,63.9,63.96,63.89,63.92,24716.0,59.3825,59.4383,59.3733,59.4011,24716.0
2020-12-22 14:00:00,63.93,64.04,63.93,64.01,37642.0,59.4104,59.5126,59.4104,59.4848,37642.0
2020-12-22 14:10:00,64.01,64.12,64.01,64.12,17933.0,59.4848,59.587,59.4848,59.587,17933.0
2020-12-22 14:20:00,64.12,64.17,64.08,64.17,30303.0,59.587,59.6335,59.5498,59.6335,30303.0
2020-12-22 14:30:00,64.16,64.17,64.03,64.03,29518.0,59.6242,59.6335,59.5034,59.5034,29518.0
2020-12-22 14:40:00,64.03,64.12,64.0,64.12,26023.0,59.5034,59.587,59.4755,59.587,26023.0
2020-12-22 14:50:00,64.11,64.23,64.11,64.22,28909.0,59.5777,59.6892,59.5777,59.6799,28909.0
2020-12-22 15:00:00,64.23,64.31,64.2,64.2,47889.0,59.6892,59.7636,59.6613,59.6613,47889.0
2020-12-22 15:10:00,64.2,64.31,64.17,64.27,38228.0,59.6613,59.7636,59.6335,59.7264,38228.0
2020-12-22 15:20:00,64.26,64.29,64.12,64.17,56466.0,59.7171,59.745,59.587,59.6335,56466.0
2020-12-22 15:30:00,64.17,64.24,64.14,64.21,68384.0,59.6335,59.6985,59.6056,59.6706,68384.0
2020-12-22 15:40:00,64.21,64.32,64.14,64.28,97689.0,59.6706,59.7729,59.6056,59.7357,97689.0
2020-12-22 15:50:00,64.28,64.34,64.27,64.28,319865.0,59.7357,59.7914,59.7264,59.7357,319865.0
2020-12-23 09:30:00,64.6,64.84,64.55,64.72,57080.0,60.0331,60.2561,59.9866,60.1446,57080.0
2020-12-23 09:40:00,64.71,64.74,64.36,64.56,82488.0,60.1353,60.1632,59.81,59.9959,82488.0
2020-12-23 09:50:00,64.55,64.82,64.54,64.78,76983.0,59.9866,60.2375,59.9773,60.2003,76983.0
2020-12-23 10:00:00,64.78,64.91,64.7,64.88,31025.0,60.2003,60.3211,60.126,60.2933,31025.0
2020-12-23 10:10:00,64.89,64.9,64.5,64.6,102569.0,60.3026,60.3118,59.9401,60.0331,102569.0
2020-12-23 10:20:00,64.61,64.72,64.58,64.59,22580.0,60.0424,60.1446,60.0145,60.0238,22580.0
2020-12-23 10:30:00,64.59,64.9,64.59,64.84,45626.0,60.0238,60.3118,60.0238,60.2561,45626.0
2020-12-23 10:40:00,64.85,64.86,64.74,64.81,25841.0,60.2654,60.2747,60.1632,60.2282,25841.0
2020-12-23 10:50:00,64.83,64.87,64.7,64.77,28472.0,60.2468,60.284,60.126,60.191,28472.0
2020-12-23 11:00:00,64.77,64.81,64.69,64.75,27953.0,60.191,60.2282,60.1167,60.1725,27953.0
2020-12-23 11:10:00,64.76,64.87,64.76,64.86,61582.0,60.1817,60.284,60.1817,60.2747,61582.0
2020-12-23 11:20:00,64.86,64.99,64.86,64.94,43819.0,60.2747,60.3955,60.2747,60.349,43819.0
2020-12-23 11:30:00,64.94,64.99,64.91,64.92,69579.0,60.349,60.3955,60.3211,60.3304,69579.0
2020-12-23 11:40:00,64.92,64.98,64.9,64.97,62642.0,60.3304,60.3862,60.3118,60.3769,62642.0
2020-12-23 11:50:00,64.96,64.96,64.9,64.9,25251.0,60.3676,60.3676,60.3118,60.3118,25251.0
2020-12-23 12:00:00,64.9,64.9,64.74,64.77,38770.0,60.3118,60.3118,60.1632,60.191,38770.0
2020-12-23 12:10:00,64.78,64.92,64.77,64.87,46537.0,60.2003,60.3304,60.191,60.284,46537.0
2020-12-23 12:20:00,64.87,64.91,64.78,64.8,33556.0,60.284,60.3211,60.2003,60.2189,33556.0
2020-12-23 12:30:00,64.8,64.88,64.76,64.84,101942.0,60.2189,60.2933,60.1817,60.2561,101942.0
2020-12-23 12:40:00,64.84,64.85,64.73,64.74,15363.0,60.2561,60.2654,60.1539,60.1632,15363.0
2020-12-23 12:50:00,64.74,64.86,64.74,64.85,16964.0,60.1632,60.2747,60.1632,60.2654,16964.0
2020-12-23 13:00:00,64.85,64.85,64.8,64.81,16192.0,60.2654,60.2654,60.2189,60.2282,16192.0
2020-12-23 13:10:00,64.81,64.85,64.78,64.78,12653.0,60.2282,60.2654,60.2003,60.2003,12653.0
2020-12-23 13:20:00,64.78,64.91,64.78,64.88,15148.0,60.2003,60.3211,60.2003,60.2933,15148.0
2020-12-23 13:30:00,64.87,64.91,64.83,64.89,9993.0,60.284,60.3211,60.2468,60.3026,9993.0
2020-12-23 13:40:00,64.9,64.96,64.89,64.96,23716.0,60.3118,60.3676,60.3026,60.3676,23716.0
2020-12-23 13:50:00,64.96,64.96,64.89,64.89,17283.0,60.3676,60.3676,60.3026,60.3026,17283.0
2020-12-23 14:00:00,64.89,64.94,64.89,64.89,22084.0,60.3026,60.349,60.3026,60.3026,22084.0
2020-12-23 14:10:00,64.89,64.89,64.82,64.86,23862.0,60.3026,60.3026,60.2375,60.2747,23862.0
2020-12-23 14:20:00,64.87,64.96,64.86,64.92,26557.0,60.284,60.3676,60.2747,60.3304,26557.0
2020-12-23 14:30:00,64.93,64.99,64.93,64.95,13830.0,60.3397,60.3955,60.3397,60.3583,13830.0
2020-12-23 14:40:00,64.95,65.04,64.94,65.03,21879.0,60.3583,60.442,60.349,60.4327,21879.0
2020-12-23 14:50:00,65.02,65.04,64.95,64.95,34097.0,60.4234,60.442,60.3583,60.3583,34097.0
2020-12-23 15:00:00,64.94,64.97,64.89,64.93,178271.0,60.349,60.3769,60.3026,60.3397,178271.0
2020-12-23 15:10:00,64.94,64.99,64.93,64.97,24879.0,60.349,60.3955,60.3397,60.3769,24879.0
2020-12-23 15:20:00,64.97,65.01,64.94,64.99,29883.0,60.3769,60.4141,60.349,60.3955,29883.0
2020-12-23 15:30:00,65.0,65.04,64.98,65.01,104461.0,60.4048,60.442,60.3862,60.4141,104461.0
2020-12-23 15:40:00,65.01,65.03,64.87,64.89,156878.0,60.4141,60.4327,60.284,60.3026,156878.0
2020-12-23 15:50:00,64.89,64.89,64.75,64.76,270102.0,60.3026,60.3026,60.1725,60.1817,270102.0
2020-12-24 09:30:00,64.9,64.93,64.3,64.33,92177.0,60.3118,60.3397,59.7543,59.7821,92177.0
2020-12-24 09:40:00,64.35,64.78,64.34,64.76,58500.0,59.8007,60.2003,59.7914,60.1817,58500.0
2020-12-24 09:50:00,64.75,64.96,64.71,64.93,44837.0,60.1725,60.3676,60.1353,60.3397,44837.0
2020-12-24 10:00:00,64.91,64.94,64.72,64.84,41872.0,60.3211,60.349,60.1446,60.2561,41872.0
2020-12-24 10:10:00,64.86,64.89,64.81,64.86,41907.0,60.2747,60.3026,60.2282,60.2747,41907.0
2020-12-24 10:20:00,64.86,64.86,64.67,64.74,21169.0,60.2747,60.2747,60.0981,60.1632,21169.0
2020-12-24 10:30:00,64.73,64.74,64.63,64.71,18999.0,60.1539,60.1632,60.0609,60.1353,18999.0
2020-12-24 10:40:00,64.72,65.06,64.71,65.06,29009.0,60.1446,60.4605,60.1353,60.4605,29009.0
2020-12-24 10:50:00,65.06,65.12,64.9,64.9,39983.0,60.4605,60.5163,60.3118,60.3118,39983.0
2020-12-24 11:00:00,64.9,64.96,64.83,64.87,15622.0,60.3118,60.3676,60.2468,60.284,15622.0
2020-12-24 11:10:00,64.86,64.93,64.7,64.7,72196.0,60.2747,60.3397,60.126,60.126,72196.0
2020-12-24 11:20:00,64.7,64.78,64.7,64.72,13678.0,60.126,60.2003,60.126,60.1446,13678.0
2020-12-24 11:30:00,64.72,64.85,64.68,64.71,23708.0,60.1446,60.2654,60.1074,60.1353,23708.0
2020-12-24 11:40:00,64.71,64.82,64.7,64.77,13989.0,60.1353,60.2375,60.126,60.191,13989.0
2020-12-24 11:50:00,64.77,64.85,64.75,64.82,23404.0,60.191,60.2654,60.1725,60.2375,23404.0
2020-12-24 12:00:00,64.82,64.82,64.6,64.6,30139.0,60.2375,60.2375,60.0331,60.0331,30139.0
2020-12-24 12:10:00,64.61,64.68,64.54,64.57,53378.0,60.0424,60.1074,59.9773,60.0052,53378.0
2020-12-24 12:20:00,64.58,64.63,64.51,64.61,28067.0,60.0145,60.0609,59.9494,60.0424,28067.0
2020-12-24 12:30:00,64.63,64.66,64.56,64.66,46153.0,60.0609,60.0888,59.9959,60.0888,46153.0
2020-12-24 12:40:00,64.65,64.69,64.62,64.68,28906.0,60.0795,60.1167,60.0516,60.1074,28906.0
2020-12-24 12:50:00,64.69,64.78,64.65,64.74,100892.0,60.1167,60.2003,60.0795,60.1632,100892.0
2020-12-28 09:30:00,65.37,65.42,64.82,64.94,115593.0,60.7486,60.7951,60.2375,60.349,115593.0
2020-12-28 09:40:00,64.96,65.11,64.92,65.1,94591.0,60.3676,60.507,60.3304,60.4977,94591.0
2020-12-28 09:50:00,65.1,65.3,65.02,65.23,36035.0,60.4977,60.6836,60.4234,60.6185,36035.0
2020-12-28 10:00:00,65.24,65.3,65.06,65.13,35106.0,60.6278,60.6836,60.4605,60.5256,35106.0
2020-12-28 10:10:00,65.16,65.38,64.87,64.88,114349.0,60.5535,60.7579,60.284,60.2933,114349.0
2020-12-28 10:20:00,64.87,65.1,64.85,65.09,68145.0,60.284,60.4977,60.2654,60.4884,68145.0
2020-12-28 10:30:00,65.11,65.14,65.02,65.02,35142.0,60.507,60.5349,60.4234,60.4234,35142.0
2020-12-28 10:40:00,65.02,65.05,64.85,64.95,41332.0,60.4234,60.4512,60.2654,60.3583,41332.0
2020-12-28 10:50:00,64.95,65.09,64.91,65.08,253265.0,60.3583,60.4884,60.3211,60.4791,253265.0
2020-12-28 11:00:00,65.08,65.23,64.99,65.23,48302.0,60.4791,60.6185,60.3955,60.6185,48302.0
2020-12-28 11:10:00,65.23,65.24,65.13,65.2,106832.0,60.6185,60.6278,60.5256,60.5906,106832.0
2020-12-28 11:20:00,65.2,65.4,65.18,65.39,39112.0,60.5906,60.7765,60.5721,60.7672,39112.0
2020-12-28 11:30:00,65.4,65.46,65.35,65.41,37102.0,60.7765,60.8323,60.73,60.7858,37102.0
2020-12-28 11:40:00,65.41,65.43,65.35,65.36,18331.0,60.7858,60.8044,60.73,60.7393,18331.0
2020-12-28 11:50:00,65.36,65.37,65.27,65.3,37279.0,60.7393,60.7486,60.6557,60.6836,37279.0
2020-12-28 12:00:00,65.27,65.36,65.26,65.33,31504.0,60.6557,60.7393,60.6464,60.7114,31504.0
2020-12-28 12:10:00,65.33,65.44,65.25,65.34,33747.0,60.7114,60.8137,60.6371,60.7207,33747.0
2020-12-28 12:20:00,65.34,65.53,65.33,65.53,34492.0,60.7207,60.8973,60.7114,60.8973,34492.0
2020-12-28 12:30:00,65.54,65.59,65.5,65.54,70768.0,60.9066,60.9531,60.8694,60.9066,70768.0
2020-12-28 12:40:00,65.54,65.54,65.47,65.47,38947.0,60.9066,60.9066,60.8416,60.8416,38947.0
2020-12-28 12:50:00,65.47,65.49,65.42,65.49,45592.0,60.8416,60.8601,60.7951,60.8601,45592.0
2020-12-28 13:00:00,65.48,65.56,65.44,65.56,58593.0,60.8508,60.9252,60.8137,60.9252,58593.0
2020-12-28 13:10:00,65.55,65.56,65.36,65.38,55319.0,60.9159,60.9252,60.7393,60.7579,55319.0
2020-12-28 13:20:00,65.39,65.44,65.37,65.39,28644.0,60.7672,60.8137,60.7486,60.7672,28644.0
2020-12-28 13:30:00,65.39,65.42,65.28,65.37,59401.0,60.7672,60.7951,60.665,60.7486,59401.0
2020-12-28 13:40:00,65.38,65.38,65.24,65.28,37060.0,60.7579,60.7579,60.6278,60.665,37060.0
2020-12-28 13:50:00,65.28,65.28,65.18,65.2,26049.0,60.665,60.665,60.5721,60.5906,26049.0
2020-12-28 14:00:00,65.21,65.29,65.21,65.25,34757.0,60.5999,60.6743,60.5999,60.6371,34757.0
2020-12-28 14:10:00,65.25,65.37,65.25,65.34,142305.0,60.6371,60.7486,60.6371,60.7207,142305.0
2020-12-28 14:20:00,65.33,65.38,65.32,65.36,58976.0,60.7114,60.7579,60.7022,60.7393,58976.0
2020-12-28 14:30:00,65.36,65.37,65.3,65.31,74421.0,60.7393,60.7486,60.6836,60.6929,74421.0
2020-12-28 14:40:00,65.32,65.42,65.32,65.39,42094.0,60.7022,60.7951,60.7022,60.7672,42094.0
2020-12-28 14:50:00,65.38,65.39,65.33,65.36,36954.0,60.7579,60.7672,60.7114,60.7393,36954.0
2020-12-28 15:00:00,65.35,65.39,65.31,65.33,48557.0,60.73,60.7672,60.6929,60.7114,48557.0
2020-12-28 15:10:00,65.33,65.35,65.27,65.28,59502.0,60.7114,60.73,60.6557,60.665,59502.0
2020-12-28 15:20:00,65.28,65.33,65.22,65.25,50052.0,60.665,60.7114,60.6092,60.6371,50052.0
2020-12-28 15:30:00,65.25,65.28,65.16,65.17,92529.0,60.6371,60.665,60.5535,60.5628,92529.0
2020-12-28 15:40:00,65.17,65.24,65.14,65.16,114217.0,60.5628,60.6278,60.5349,60.5535,114217.0
2020-12-28 15:50:00,65.17,65.19,65.07,65.07,273094.0,60.5628,60.5813,60.4698,60.4698,273094.0
2020-12-29 09:30:00,65.32,65.32,64.66,64.78,71277.0,60.7022,60.7022,60.0888,60.2003,71277.0
2020-12-29 09:40:00,64.78,64.87,64.66,64.79,110646.0,60.2003,60.284,60.0888,60.2096,110646.0
2020-12-29 09:50:00,64.8,64.83,64.24,64.33,106617.0,60.2189,60.2468,59.6985,59.7821,106617.0
2020-12-29 10:00:00,64.37,64.39,64.05,64.13,96441.0,59.8193,59.8379,59.5219,59.5963,96441.0
2020-12-29 10:10:00,64.13,64.13,63.58,63.72,144856.0,59.5963,59.5963,59.0852,59.2153,144856.0
2020-12-29 10:20:00,63.71,63.96,63.69,63.91,61632.0,59.206,59.4383,59.1874,59.3918,61632.0
2020-12-29 10:30:00,63.91,64.02,63.83,63.86,72010.0,59.3918,59.4941,59.3175,59.3454,72010.0
2020-12-29 10:40:00,63.83,64.15,63.82,64.11,51435.0,59.3175,59.6149,59.3082,59.5777,51435.0
2020-12-29 10:50:00,64.12,64.25,64.06,64.22,58553.0,59.587,59.7078,59.5312,59.6799,58553.0
2020-12-29 11:00:00,64.22,64.3,64.13,64.2,129428.0,59.6799,59.7543,59.5963,59.6613,129428.0
2020-12-29 11:10:00,64.2,64.28,64.18,64.24,73017.0,59.6613,59.7357,59.6427,59.6985,73017.0
2020-12-29 11:20:00,64.23,64.28,64.18,64.27,53136.0,59.6892,59.7357,59.6427,59.7264,53136.0
2020-12-29 11:30:00,64.27,64.3,64.16,64.3,91045.0,59.7264,59.7543,59.6242,59.7543,91045.0
2020-12-29 11:40:00,64.3,64.37,64.23,64.36,188530.0,59.7543,59.8193,59.6892,59.81,188530.0
2020-12-29 11:50:00,64.38,64.47,64.37,64.43,66160.0,59.8286,59.9122,59.8193,59.8751,66160.0
2020-12-29 12:00:00,64.44,64.45,64.38,64.42,73541.0,59.8844,59.8937,59.8286,59.8658,73541.0
2020-12-29 12:10:00,64.43,64.43,64.24,64.24,26822.0,59.8751,59.8751,59.6985,59.6985,26822.0
2020-12-29 12:20:00,64.22,64.26,64.0,64.02,97088.0,59.6799,59.7171,59.4755,59.4941,97088.0
2020-12-29 12:30:00,64.01,64.01,63.8,63.81,66658.0,59.4848,59.4848,59.2896,59.2989,66658.0
2020-12-29 12:40:00,63.81,63.97,63.81,63.86,37226.0,59.2989,59.4476,59.2989,59.3454,37226.0
2020-12-29 12:50:00,63.85,63.94,63.8,63.94,43504.0,59.3361,59.4197,59.2896,59.4197,43504.0
2020-12-29 13:00:00,63.93,64.03,63.92,64.02,30219.0,59.4104,59.5034,59.4011,59.4941,30219.0
2020-12-29 13:10:00,64.02,64.06,63.97,64.06,55723.0,59.4941,59.5312,59.4476,59.5312,55723.0
2020-12-29 13:20:00,64.07,64.11,64.01,64.09,56099.0,59.5405,59.5777,59.4848,59.5591,56099.0
2020-12-29 13:30:00,64.08,64.11,64.01,64.05,81179.0,59.5498,59.5777,59.4848,59.5219,81179.0
2020-12-29 13:40:00,64.05,64.18,64.03,64.16,66560.0,59.5219,59.6427,59.5034,59.6242,66560.0
2020-12-29 13:50:00,64.17,64.3,64.16,64.28,34829.0,59.6335,59.7543,59.6242,59.7357,34829.0
2020-12-29 14:00:00,64.28,64.28,64.1,64.1,67565.0,59.7357,59.7357,59.5684,59.5684,67565.0
2020-12-29 14:10:00,64.11,64.13,64.07,64.1,64430.0,59.5777,59.5963,59.5405,59.5684,64430.0
2020-12-29 14:20:00,64.11,64.14,64.07,64.07,39407.0,59.5777,59.6056,59.5405,59.5405,39407.0
2020-12-29 14:30:00,64.07,64.14,64.04,64.06,17591.0,59.5405,59.6056,59.5126,59.5312,17591.0
2020-12-29 14:40:00,64.05,64.09,64.01,64.09,39336.0,59.5219,59.5591,59.4848,59.5591,39336.0
2020-12-29 14:50:00,64.09,64.14,64.07,64.1,27112.0,59.5591,59.6056,59.5405,59.5684,27112.0
2020-12-29 15:00:00,64.1,64.14,64.04,64.06,26531.0,59.5684,59.6056,59.5126,59.5312,26531.0
2020-12-29 15:10:00,64.07,64.23,64.07,64.23,29027.0,59.5405,59.6892,59.5405,59.6892,29027.0
2020-12-29 15:20:00,64.24,64.35,64.24,64.34,50679.0,59.6985,59.8007,59.6985,59.7914,50679.0
2020-12-29 15:30:00,64.33,64.36,64.28,64.31,51559.0,59.7821,59.81,59.7357,59.7636,51559.0
2020-12-29 15:40:00,64.3,64.33,64.25,64.31,87150.0,59.7543,59.7821,59.7078,59.7636,87150.0
2020-12-29 15:50:00,64.32,64.33,64.24,64.28,150370.0,59.7729,59.7821,59.6985,59.7357,150370.0
2020-12-30 09:30:00,64.47,65.06,64.45,65.05,46709.0,59.9122,60.4605,59.8937,60.4512,46709.0
2020-12-30 09:40:00,65.06,65.34,64.92,65.2,70117.0,60.4605,60.7207,60.3304,60.5906,70117.0
2020-12-30 09:50:00,65.23,65.24,65.05,65.12,73240.0,60.6185,60.6278,60.4512,60.5163,73240.0
2020-12-30 10:00:00,65.1,65.17,64.94,64.99,55354.0,60.4977,60.5628,60.349,60.3955,55354.0
2020-12-30 10:10:00,64.99,65.08,64.92,65.04,34703.0,60.3955,60.4791,60.3304,60.442,34703.0
2020-12-30 10:20:00,65.05,65.23,65.05,65.13,22723.0,60.4512,60.6185,60.4512,60.5256,22723.0
2020-12-30 10:30:00,65.16,65.21,64.97,64.99,33037.0,60.5535,60.5999,60.3769,60.3955,33037.0
2020-12-30 10:40:00,64.98,65.19,64.9,65.16,47224.0,60.3862,60.5813,60.3118,60.5535,47224.0
2020-12-30 10:50:00,65.15,65.18,65.07,65.14,25785.0,60.5442,60.5721,60.4698,60.5349,25785.0
2020-12-30 11:00:00,65.13,65.18,65.1,65.13,40371.0,60.5256,60.5721,60.4977,60.5256,40371.0
2020-12-30 11:10:00,65.13,65.13,64.97,64.98,20200.0,60.5256,60.5256,60.3769,60.3862,20200.0
2020-12-30 11:20:00,64.98,65.09,64.98,64.98,33329.0,60.3862,60.4884,60.3862,60.3862,33329.0
2020-12-30 11:30:00,64.98,65.08,64.95,65.0,36739.0,60.3862,60.4791,60.3583,60.4048,36739.0
2020-12-30 11:40:00,64.99,65.05,64.94,64.96,10500.0,60.3955,60.4512,60.349,60.3676,10500.0
2020-12-30 11:50:00,64.95,65.11,64.95,65.09,12928.0,60.3583,60.507,60.3583,60.4884,12928.0
2020-12-30 12:00:00,65.08,65.25,65.07,65.25,16420.0,60.4791,60.6371,60.4698,60.6371,16420.0
2020-12-30 12:10:00,65.22,65.24,65.18,65.2,12071.0,60.6092,60.6278,60.5721,60.5906,12071.0
2020-12-30 12:20:00,65.2,65.22,65.16,65.19,7959.0,60.5906,60.6092,60.5535,60.5813,7959.0
2020-12-30 12:30:00,65.21,65.22,65.13,65.14,7829.0,60.5999,60.6092,60.5256,60.5349,7829.0
2020-12-30 12:40:00,65.12,65.19,65.08,65.08,9627.0,60.5163,60.5813,60.4791,60.4791,9627.0
2020-12-30 12:50:00,65.07,65.11,65.01,65.07,26001.0,60.4698,60.507,60.4141,60.4698,26001.0
2020-12-30 13:00:00,65.07,65.09,64.94,64.96,14854.0,60.4698,60.4884,60.349,60.3676,14854.0
2020-12-30 13:10:00,64.97,65.0,64.95,64.99,17716.0,60.3769,60.4048,60.3583,60.3955,17716.0
2020-12-30 13:20:00,65.02,65.03,64.98,65.0,9424.0,60.4234,60.4327,60.3862,60.4048,9424.0
2020-12-30 13:30:00,65.01,65.12,65.01,65.09,18684.0,60.4141,60.5163,60.4141,60.4884,18684.0
2020-12-30 13:40:00,65.08,65.16,65.06,65.16,11767.0,60.4791,60.5535,60.4605,60.5535,11767.0
2020-12-30 13:50:00,65.17,65.2,65.02,65.03,19371.0,60.5628,60.5906,60.4234,60.4327,19371.0
2020-12-30 14:00:00,65.02,65.09,65.01,65.09,13725.0,60.4234,60.4884,60.4141,60.4884,13725.0
2020-12-30 14:10:00,65.09,65.1,65.06,65.08,9408.0,60.4884,60.4977,60.4605,60.4791,9408.0
2020-12-30 14:20:00,65.08,65.1,65.05,65.07,20228.0,60.4791,60.4977,60.4512,60.4698,20228.0
2020-12-30 14:30:00,65.07,65.09,64.94,64.94,24088.0,60.4698,60.4884,60.349,60.349,24088.0
2020-12-30 14:40:00,64.93,64.97,64.89,64.95,21081.0,60.3397,60.3769,60.3026,60.3583,21081.0
2020-12-30 14:50:00,64.94,64.95,64.78,64.81,9705.0,60.349,60.3583,60.2003,60.2282,9705.0
2020-12-30 15:00:00,64.81,64.81,64.75,64.81,8270.0,60.2282,60.2282,60.1725,60.2282,8270.0
2020-12-30 15:10:00,64.81,64.87,64.8,64.82,18442.0,60.2282,60.284,60.2189,60.2375,18442.0
2020-12-30 15:20:00,64.8,64.95,64.79,64.94,13267.0,60.2189,60.3583,60.2096,60.349,13267.0
2020-12-30 15:30:00,64.95,65.03,64.93,65.0,39421.0,60.3583,60.4327,60.3397,60.4048,39421.0
2020-12-30 15:40:00,65.0,65.01,64.93,64.93,78672.0,60.4048,60.4141,60.3397,60.3397,78672.0
2020-12-30 15:50:00,64.92,65.0,64.91,64.91,144135.0,60.3304,60.4048,60.3211,60.3211,144135.0
2020-12-31 09:30:00,64.84,64.91,64.26,64.41,96400.0,60.2561,60.3211,59.7171,59.8565,96400.0
2020-12-31 09:40:00,64.38,64.4,64.12,64.28,48130.0,59.8286,59.8472,59.587,59.7357,48130.0
2020-12-31 09:50:00,64.28,64.41,64.17,64.3,61161.0,59.7357,59.8565,59.6335,59.7543,61161.0
2020-12-31 10:00:00,64.32,64.41,64.25,64.31,38177.0,59.7729,59.8565,59.7078,59.7636,38177.0
2020-12-31 10:10:00,64.31,64.47,64.29,64.42,37536.0,59.7636,59.9122,59.745,59.8658,37536.0
2020-12-31 10:20:00,64.41,64.51,64.38,64.47,55347.0,59.8565,59.9494,59.8286,59.9122,55347.0
2020-12-31 10:30:00,64.48,64.57,64.44,64.52,55406.0,59.9215,60.0052,59.8844,59.9587,55406.0
2020-12-31 10:40:00,64.53,64.59,64.5,64.56,35178.0,59.968,60.0238,59.9401,59.9959,35178.0
2020-12-31 10:50:00,64.56,64.67,64.51,64.51,54767.0,59.9959,60.0981,59.9494,59.9494,54767.0
2020-12-31 11:00:00,64.51,64.57,64.47,64.55,43188.0,59.9494,60.0052,59.9122,59.9866,43188.0
2020-12-31 11:10:00,64.55,64.57,64.5,64.5,62692.0,59.9866,60.0052,59.9401,59.9401,62692.0
2020-12-31 11:20:00,64.5,64.55,64.48,64.48,34065.0,59.9401,59.9866,59.9215,59.9215,34065.0
2020-12-31 11:30:00,64.48,64.5,64.4,64.47,35774.0,59.9215,59.9401,59.8472,59.9122,35774.0
2020-12-31 11:40:00,64.46,64.47,64.4,64.42,30205.0,59.903,59.9122,59.8472,59.8658,30205.0
2020-12-31 11:50:00,64.42,64.42,64.33,64.38,62577.0,59.8658,59.8658,59.7821,59.8286,62577.0
2020-12-31 12:00:00,64.39,64.39,64.28,64.36,33559.0,59.8379,59.8379,59.7357,59.81,33559.0
2020-12-31 12:10:00,64.37,64.4,64.33,64.35,41522.0,59.8193,59.8472,59.7821,59.8007,41522.0
2020-12-31 12:20:00,64.36,64.44,64.32,64.41,35238.0,59.81,59.8844,59.7729,59.8565,35238.0
2020-12-31 12:30:00,64.41,64.41,64.27,64.29,25981.0,59.8565,59.8565,59.7264,59.745,25981.0
2020-12-31 12:40:00,64.29,64.4,64.27,64.39,24498.0,59.745,59.8472,59.7264,59.8379,24498.0
2020-12-31 12:50:00,64.39,64.49,64.37,64.49,56344.0,59.8379,59.9308,59.8193,59.9308,56344.0
2020-12-31 13:00:00,64.49,64.51,64.47,64.49,40757.0,59.9308,59.9494,59.9122,59.9308,40757.0
2020-12-31 13:10:00,64.48,64.51,64.44,64.48,54766.0,59.9215,59.9494,59.8844,59.9215,54766.0
2020-12-31 13:20:00,64.48,64.49,64.42,64.42,26984.0,59.9215,59.9308,59.8658,59.8658,26984.0
2020-12-31 13:30:00,64.43,64.52,64.42,64.52,52046.0,59.8751,59.9587,59.8658,59.9587,52046.0
2020-12-31 13:40:00,64.52,64.52,64.44,64.48,31212.0,59.9587,59.9587,59.8844,59.9215,31212.0
2020-12-31 13:50:00,64.49,64.5,64.4,64.4,73803.0,59.9308,59.9401,59.8472,59.8472,73803.0
2020-12-31 14:00:00,64.39,64.4,64.35,64.4,39711.0,59.8379,59.8472,59.8007,59.8472,39711.0
2020-12-31 14:10:00,64.4,64.49,64.38,64.48,35484.0,59.8472,59.9308,59.8286,59.9215,35484.0
2020-12-31 14:20:00,64.49,64.5,64.43,64.46,47839.0,59.9308,59.9401,59.8751,59.903,47839.0
2020-12-31 14:30:00,64.46,64.49,64.42,64.46,48904.0,59.903,59.9308,59.8658,59.903,48904.0
2020-12-31 14:40:00,64.46,64.52,64.45,64.47,34491.0,59.903,59.9587,59.8937,59.9122,34491.0
2020-12-31 14:50:00,64.46,64.47,64.35,64.35,34520.0,59.903,59.9122,59.8007,59.8007,34520.0
2020-12-31 15:00:00,64.34,64.44,64.34,64.43,17739.0,59.7914,59.8844,59.7914,59.8751,17739.0
2020-12-31 15:10:00,64.42,64.48,64.4,64.45,9963.0,59.8658,59.9215,59.8472,59.8937,9963.0
2020-12-31 15:20:00,64.46,64.49,64.39,64.4,16607.0,59.903,59.9308,59.8379,59.8472,16607.0
2020-12-31 15:30:00,64.39,64.43,64.34,64.42,24468.0,59.8379,59.8751,59.7914,59.8658,24468.0
2020-12-31 15:40:00,64.41,64.48,64.38,64.39,56762.0,59.8565,59.9215,59.8286,59.8379,56762.0
2020-12-31 15:50:00,64.4,64.45,64.27,64.33,233004.0,59.8472,59.8937,59.7264,59.7821,233004.0
2021-01-04 09:30:00,64.49,64.68,64.21,64.43,196434.0,59.9308,60.1074,59.6706,59.8751,196434.0
2021-01-04 09:40:00,64.4,64.52,64.2,64.24,75272.0,59.8472,59.9587,59.6613,59.6985,75272.0
2021-01-04 09:50:00,64.21,64.21,63.86,63.97,173849.0,59.6706,59.6706,59.3454,59.4476,173849.0
2021-01-04 10:00:00,64.0,64.18,63.89,63.92,249119.0,59.4755,59.6427,59.3733,59.4011,249119.0
2021-01-04 10:10:00,63.92,64.1,63.87,63.92,67564.0,59.4011,59.5684,59.3547,59.4011,67564.0
2021-01-04 10:20:00,63.95,64.13,63.92,64.09,36040.0,59.429,59.5963,59.4011,59.5591,36040.0
2021-01-04 10:30:00,64.08,64.09,63.76,63.83,49548.0,59.5498,59.5591,59.2524,59.3175,49548.0
2021-01-04 10:40:00,63.84,63.96,63.71,63.77,85627.0,59.3268,59.4383,59.206,59.2617,85627.0
2021-01-04 10:50:00,63.78,63.78,63.13,63.32,118965.0,59.271,59.271,58.667,58.8435,118965.0
2021-01-04 11:00:00,63.29,63.42,62.92,63.04,129528.0,58.8157,58.9365,58.4718,58.5833,129528.0
2021-01-04 11:10:00,63.02,63.43,62.96,63.42,80815.0,58.5648,58.9458,58.509,58.9365,80815.0
2021-01-04 11:20:00,63.41,63.66,63.38,63.64,40606.0,58.9272,59.1595,58.8993,59.1409,40606.0
2021-01-04 11:30:00,63.62,63.71,63.49,63.69,67163.0,59.1223,59.206,59.0015,59.1874,67163.0
2021-01-04 11:40:00,63.68,63.7,63.6,63.66,21931.0,59.1781,59.1967,59.1038,59.1595,21931.0
2021-01-04 11:50:00,63.66,63.75,63.47,63.48,90586.0,59.1595,59.2431,58.9829,58.9922,90586.0
2021-01-04 12:00:00,63.47,63.51,63.21,63.21,41713.0,58.9829,59.0201,58.7413,58.7413,41713.0
2021-01-04 12:10:00,63.25,63.29,62.86,63.04,82061.0,58.7785,58.8157,58.4161,58.5833,82061.0
2021-01-04 12:20:00,63.04,63.25,62.98,63.21,32807.0,58.5833,58.7785,58.5276,58.7413,32807.0
2021-01-04 12:30:00,63.2,63.23,63.08,63.14,29984.0,58.732,58.7599,58.6205,58.6763,29984.0
2021-01-04 12:40:00,63.13,63.13,63.0,63.06,26945.0,58.667,58.667,58.5462,58.6019,26945.0
2021-01-04 12:50:00,63.06,63.44,63.06,63.41,67605.0,58.6019,58.9551,58.6019,58.9272,67605.0
2021-01-04 13:00:00,63.41,63.52,63.34,63.51,57910.0,58.9272,59.0294,58.8621,59.0201,57910.0
2021-01-04 13:10:00,63.52,63.64,63.51,63.55,42299.0,59.0294,59.1409,59.0201,59.0573,42299.0
2021-01-04 13:20:00,63.56,63.85,63.55,63.76,28380.0,59.0666,59.3361,59.0573,59.2524,28380.0
2021-01-04 13:30:00,63.76,63.77,63.65,63.69,59926.0,59.2524,59.2617,59.1502,59.1874,59926.0
2021-01-04 13:40:00,63.69,63.78,63.63,63.77,75503.0,59.1874,59.271,59.1316,59.2617,75503.0
2021-01-04 13:50:00,63.77,63.88,63.76,63.82,30955.0,59.2617,59.364,59.2524,59.3082,30955.0
2021-01-04 14:00:00,63.82,63.83,63.58,63.58,39254.0,59.3082,59.3175,59.0852,59.0852,39254.0
2021-01-04 14:10:00,63.58,63.68,63.54,63.6,31736.0,59.0852,59.1781,59.048,59.1038,31736.0
2021-01-04 14:20:00,63.6,63.68,63.56,63.63,57820.0,59.1038,59.1781,59.0666,59.1316,57820.0
2021-01-04 14:30:00,63.62,63.62,63.5,63.53,64160.0,59.1223,59.1223,59.0108,59.0387,64160.0
2021-01-04 14:40:00,63.53,63.56,63.46,63.46,40712.0,59.0387,59.0666,58.9737,58.9737,40712.0
2021-01-04 14:50:00,63.45,63.71,63.43,63.68,59171.0,58.9644,59.206,58.9458,59.1781,59171.0
2021-01-04 15:00:00,63.67,63.71,63.46,63.48,71720.0,59.1688,59.206,58.9737,58.9922,71720.0
2021-01-04 15:10:00,63.48,63.55,63.42,63.44,54301.0,58.9922,59.0573,58.9365,58.9551,54301.0
2021-01-04 15:20:00,63.43,63.48,63.39,63.43,50017.0,58.9458,58.9922,58.9086,58.9458,50017.0
2021-01-04 15:30:00,63.43,63.61,63.34,63.59,56380.0,58.9458,59.113,58.8621,59.0945,56380.0
2021-01-04 15:40:00,63.59,63.61,63.51,63.61,204447.0,59.0945,59.113,59.0201,59.113,204447.0
2021-01-04 15:50:00,63.61,63.63,63.48,63.53,224052.0,59.113,59.1316,58.9922,59.0387,224052.0
2021-01-05 09:30:00,63.34,64.26,63.26,64.25,129209.0,58.8621,59.7171,58.7878,59.7078,129209.0
2021-01-05 09:40:00,64.24,64.45,64.2,64.36,42512.0,59.6985,59.8937,59.6613,59.81,42512.0
2021-01-05 09:50:00,64.42,64.42,64.08,64.11,28104.0,59.8658,59.8658,59.5498,59.5777,28104.0
2021-01-05 10:00:00,64.12,64.45,64.09,64.27,68637.0,59.587,59.8937,59.5591,59.7264,68637.0
2021-01-05 10:10:00,64.27,64.29,64.12,64.12,14876.0,59.7264,59.745,59.587,59.587,14876.0
2021-01-05 10:20:00,64.12,64.32,64.11,64.26,38608.0,59.587,59.7729,59.5777,59.7171,38608.0
2021-01-05 10:30:00,64.31,64.45,64.19,64.4,48890.0,59.7636,59.8937,59.652,59.8472,48890.0
2021-01-05 10:40:00,64.41,64.52,64.24,64.39,69066.0,59.8565,59.9587,59.6985,59.8379,69066.0
2021-01-05 10:50:00,64.4,64.57,64.36,64.4,40464.0,59.8472,60.0052,59.81,59.8472,40464.0
2021-01-05 11:00:00,64.39,64.54,64.38,64.52,32426.0,59.8379,59.9773,59.8286,59.9587,32426.0
2021-01-05 11:10:00,64.55,64.56,64.37,64.45,55197.0,59.9866,59.9959,59.8193,59.8937,55197.0
2021-01-05 11:20:00,64.48,64.61,64.45,64.6,27004.0,59.9215,60.0424,59.8937,60.0331,27004.0
2021-01-05 11:30:00,64.61,64.71,64.54,64.57,34177.0,60.0424,60.1353,59.9773,60.0052,34177.0
2021-01-05 11:40:00,64.58,64.65,64.55,64.58,19249.0,60.0145,60.0795,59.9866,60.0145,19249.0
2021-01-05 11:50:00,64.59,64.68,64.51,64.66,13362.0,60.0238,60.1074,59.9494,60.0888,13362.0
2021-01-05 12:00:00,64.66,64.82,64.64,64.81,22216.0,60.0888,60.2375,60.0702,60.2282,22216.0
2021-01-05 12:10:00,64.81,64.87,64.76,64.82,33296.0,60.2282,60.284,60.1817,60.2375,33296.0
2021-01-05 12:20:00,64.83,64.86,64.79,64.81,28609.0,60.2468,60.2747,60.2096,60.2282,28609.0
2021-01-05 12:30:00,64.81,64.85,64.78,64.83,18422.0,60.2282,60.2654,60.2003,60.2468,18422.0
2021-01-05 12:40:00,64.84,64.88,64.77,64.82,25114.0,60.2561,60.2933,60.191,60.2375,25114.0
2021-01-05 12:50:00,64.82,64.9,64.79,64.89,25006.0,60.2375,60.3118,60.2096,60.3026,25006.0
2021-01-05 13:00:00,64.89,64.97,64.83,64.84,28215.0,60.3026,60.3769,60.2468,60.2561,28215.0
2021-01-05 13:10:00,64.84,64.91,64.84,64.91,15895.0,60.2561,60.3211,60.2561,60.3211,15895.0
2021-01-05 13:20:00,64.91,64.95,64.87,64.94,19101.0,60.3211,60.3583,60.284,60.349,19101.0
2021-01-05 13:30:00,64.93,64.98,64.86,64.88,82134.0,60.3397,60.3862,60.2747,60.2933,82134.0
2021-01-05 13:40:00,64.88,64.93,64.86,64.92,12300.0,60.2933,60.3397,60.2747,60.3304,12300.0
2021-01-05 13:50:00,64.91,65.02,64.91,65.0,14805.0,60.3211,60.4234,60.3211,60.4048,14805.0
2021-01-05 14:00:00,65.0,65.11,64.98,65.09,29537.0,60.4048,60.507,60.3862,60.4884,29537.0
2021-01-05 14:10:00,65.08,65.17,65.07,65.09,17550.0,60.4791,60.5628,60.4698,60.4884,17550.0
2021-01-05 14:20:00,65.09,65.16,65.06,65.16,45536.0,60.4884,60.5535,60.4605,60.5535,45536.0
2021-01-05 14:30:00,65.16,65.19,64.96,64.96,34430.0,60.5535,60.5813,60.3676,60.3676,34430.0
2021-01-05 14:40:00,64.95,65.04,64.95,65.02,12738.0,60.3583,60.442,60.3583,60.4234,12738.0
2021-01-05 14:50:00,65.01,65.02,64.82,64.83,26425.0,60.4141,60.4234,60.2375,60.2468,26425.0
2021-01-05 15:00:00,64.83,65.01,64.83,65.01,80741.0,60.2468,60.4141,60.2468,60.4141,80741.0
2021-01-05 15:10:00,65.01,65.06,64.94,64.94,166004.0,60.4141,60.4605,60.349,60.349,166004.0
2021-01-05 15:20:00,64.95,65.03,64.89,65.03,128733.0,60.3583,60.4327,60.3026,60.4327,128733.0
2021-01-05 15:30:00,65.02,65.07,64.99,65.05,52577.0,60.4234,60.4698,60.3955,60.4512,52577.0
2021-01-05 15:40:00,65.05,65.13,65.01,65.09,118589.0,60.4512,60.5256,60.4141,60.4884,118589.0
2021-01-05 15:50:00,65.08,65.11,64.94,64.96,193518.0,60.4791,60.507,60.349,60.3676,193518.0
2021-01-06 09:30:00,65.12,66.33,65.12,66.26,378641.0,60.5163,61.6408,60.5163,61.5757,378641.0
2021-01-06 09:40:00,66.27,66.58,66.14,66.5,302880.0,61.585,61.8731,61.4642,61.7987,302880.0
2021-01-06 09:50:00,66.49,66.67,66.23,66.63,176688.0,61.7894,61.9567,61.5478,61.9195,176688.0
2021-01-06 10:00:00,66.64,66.94,66.55,66.94,116681.0,61.9288,62.2076,61.8452,62.2076,116681.0
2021-01-06 10:10:00,66.94,67.06,66.85,67.04,160183.0,62.2076,62.3191,62.124,62.3006,160183.0
2021-01-06 10:20:00,67.04,67.11,66.93,67.11,58201.0,62.3006,62.3656,62.1983,62.3656,58201.0
2021-01-06 10:30:00,67.12,67.21,67.05,67.11,41398.0,62.3749,62.4585,62.3099,62.3656,41398.0
2021-01-06 10:40:00,67.12,67.16,66.95,67.11,59219.0,62.3749,62.4121,62.2169,62.3656,59219.0
2021-01-06 10:50:00,67.11,67.27,67.11,67.26,59921.0,62.3656,62.5143,62.3656,62.505,59921.0
2021-01-06 11:00:00,67.26,67.35,67.16,67.32,51946.0,62.505,62.5886,62.4121,62.5608,51946.0
2021-01-06 11:10:00,67.31,67.46,67.23,67.45,70362.0,62.5515,62.6909,62.4771,62.6816,70362.0
2021-01-06 11:20:00,67.45,67.5,67.39,67.44,132328.0,62.6816,62.728,62.6258,62.6723,132328.0
2021-01-06 11:30:00,67.45,67.49,67.22,67.22,88461.0,62.6816,62.7187,62.4678,62.4678,88461.0
2021-01-06 11:40:00,67.2,67.51,67.2,67.51,110610.0,62.4492,62.7373,62.4492,62.7373,110610.0
2021-01-06 11:50:00,67.51,67.66,67.48,67.64,70857.0,62.7373,62.8767,62.7095,62.8581,70857.0
2021-01-06 12:00:00,67.64,67.74,67.61,67.72,81503.0,62.8581,62.9511,62.8303,62.9325,81503.0
2021-01-06 12:10:00,67.72,67.83,67.69,67.81,150998.0,62.9325,63.0347,62.9046,63.0161,150998.0
2021-01-06 12:20:00,67.81,67.88,67.7,67.84,66843.0,63.0161,63.0812,62.9139,63.044,66843.0
2021-01-06 12:30:00,67.85,67.89,67.75,67.88,40418.0,63.0533,63.0905,62.9604,63.0812,40418.0
2021-01-06 12:40:00,67.89,68.01,67.89,67.91,65493.0,63.0905,63.202,63.0905,63.1091,65493.0
2021-01-06 12:50:00,67.92,68.04,67.88,67.92,43118.0,63.1183,63.2299,63.0812,63.1183,43118.0
2021-01-06 13:00:00,67.93,67.93,67.81,67.88,49325.0,63.1276,63.1276,63.0161,63.0812,49325.0
2021-01-06 13:10:00,67.88,67.95,67.86,67.92,28584.0,63.0812,63.1462,63.0626,63.1183,28584.0
2021-01-06 13:20:00,67.91,68.0,67.91,67.95,35051.0,63.1091,63.1927,63.1091,63.1462,35051.0
2021-01-06 13:30:00,67.94,68.01,67.89,67.9,139741.0,63.1369,63.202,63.0905,63.0998,139741.0
2021-01-06 13:40:00,67.9,68.06,67.9,68.06,41639.0,63.0998,63.2485,63.0998,63.2485,41639.0
2021-01-06 13:50:00,68.07,68.15,67.98,68.02,47357.0,63.2577,63.3321,63.1741,63.2113,47357.0
2021-01-06 14:00:00,68.01,68.16,68.01,68.15,38066.0,63.202,63.3414,63.202,63.3321,38066.0
2021-01-06 14:10:00,68.15,68.16,67.69,67.8,90813.0,63.3321,63.3414,62.9046,63.0068,90813.0
2021-01-06 14:20:00,67.81,67.9,67.41,67.41,156383.0,63.0161,63.0998,62.6444,62.6444,156383.0
2021-01-06 14:30:00,67.41,67.66,67.1,67.14,89595.0,62.6444,62.8767,62.3563,62.3935,89595.0
2021-01-06 14:40:00,67.13,67.27,66.73,66.76,63929.0,62.3842,62.5143,62.0125,62.0404,63929.0
2021-01-06 14:50:00,66.79,67.39,66.68,67.39,96984.0,62.0682,62.6258,61.966,62.6258,96984.0
2021-01-06 15:00:00,67.4,67.4,67.13,67.26,75555.0,62.6351,62.6351,62.3842,62.505,75555.0
2021-01-06 15:10:00,67.27,67.57,67.27,67.57,139897.0,62.5143,62.7931,62.5143,62.7931,139897.0
2021-01-06 15:20:00,67.58,67.63,67.15,67.41,175882.0,62.8024,62.8488,62.4028,62.6444,175882.0
2021-01-06 15:30:00,67.41,67.48,67.15,67.34,112020.0,62.6444,62.7095,62.4028,62.5794,112020.0
2021-01-06 15:40:00,67.34,67.61,67.3,67.58,162701.0,62.5794,62.8303,62.5422,62.8024,162701.0
2021-01-06 15:50:00,67.58,67.69,67.42,67.6,396978.0,62.8024,62.9046,62.6537,62.821,396978.0
2021-01-07 09:30:00,68.1,68.47,68.09,68.09,86727.0,63.2856,63.6295,63.2763,63.2763,86727.0
2021-01-07 09:40:00,68.09,68.25,67.95,68.21,59636.0,63.2763,63.425,63.1462,63.3878,59636.0
2021-01-07 09:50:00,68.26,68.54,68.24,68.54,86728.0,63.4343,63.6945,63.4157,63.6945,86728.0
2021-01-07 10:00:00,68.55,68.65,68.35,68.38,87485.0,63.7038,63.7967,63.5179,63.5458,87485.0
2021-01-07 10:10:00,68.4,68.4,68.12,68.28,108841.0,63.5644,63.5644,63.3042,63.4529,108841.0
2021-01-07 10:20:00,68.28,68.56,68.28,68.48,67297.0,63.4529,63.7131,63.4529,63.6388,67297.0
2021-01-07 10:30:00,68.5,68.59,68.42,68.53,36197.0,63.6573,63.741,63.583,63.6852,36197.0
2021-01-07 10:40:00,68.51,68.56,68.23,68.32,50717.0,63.6666,63.7131,63.4064,63.4901,50717.0
2021-01-07 10:50:00,68.27,68.3,68.13,68.13,31416.0,63.4436,63.4715,63.3135,63.3135,31416.0
2021-01-07 11:00:00,68.15,68.23,68.09,68.11,55630.0,63.3321,63.4064,63.2763,63.2949,55630.0
2021-01-07 11:10:00,68.1,68.12,67.94,68.08,26383.0,63.2856,63.3042,63.1369,63.267,26383.0
2021-01-07 11:20:00,68.09,68.21,68.08,68.12,32788.0,63.2763,63.3878,63.267,63.3042,32788.0
2021-01-07 11:30:00,68.13,68.18,67.92,67.97,22531.0,63.3135,63.36,63.1183,63.1648,22531.0
2021-01-07 11:40:00,67.96,68.07,67.93,67.95,32459.0,63.1555,63.2577,63.1276,63.1462,32459.0
2021-01-07 11:50:00,67.95,68.07,67.9,68.03,19790.0,63.1462,63.2577,63.0998,63.2206,19790.0
2021-01-07 12:00:00,68.03,68.13,68.03,68.06,20532.0,63.2206,63.3135,63.2206,63.2485,20532.0
2021-01-07 12:10:00,68.07,68.17,68.07,68.09,17767.0,63.2577,63.3507,63.2577,63.2763,17767.0
2021-01-07 12:20:00,68.08,68.22,68.03,68.22,15218.0,63.267,63.3971,63.2206,63.3971,15218.0
2021-01-07 12:30:00,68.22,68.3,68.21,68.26,15733.0,63.3971,63.4715,63.3878,63.4343,15733.0
2021-01-07 12:40:00,68.25,68.28,68.16,68.28,16015.0,63.425,63.4529,63.3414,63.4529,16015.0
2021-01-07 12:50:00,68.26,68.31,68.23,68.28,19092.0,63.4343,63.4808,63.4064,63.4529,19092.0
2021-01-07 13:00:00,68.29,68.38,68.29,68.36,18247.0,63.4622,63.5458,63.4622,63.5272,18247.0
2021-01-07 13:10:00,68.36,68.41,68.33,68.36,22501.0,63.5272,63.5737,63.4994,63.5272,22501.0
2021-01-07 13:20:00,68.36,68.38,68.17,68.17,16928.0,63.5272,63.5458,63.3507,63.3507,16928.0
2021-01-07 13:30:00,68.17,68.27,68.15,68.19,21560.0,63.3507,63.4436,63.3321,63.3693,21560.0
2021-01-07 13:40:00,68.18,68.24,68.12,68.16,38313.0,63.36,63.4157,63.3042,63.3414,38313.0
2021-01-07 13:50:00,68.16,68.25,68.15,68.24,17552.0,63.3414,63.425,63.3321,63.4157,17552.0
2021-01-07 14:00:00,68.25,68.32,68.23,68.23,27182.0,63.425,63.4901,63.4064,63.4064,27182.0
2021-01-07 14:10:00,68.23,68.27,68.06,68.1,113057.0,63.4064,63.4436,63.2485,63.2856,113057.0
2021-01-07 14:20:00,68.1,68.17,68.09,68.15,21870.0,63.2856,63.3507,63.2763,63.3321,21870.0
2021-01-07 14:30:00,68.16,68.19,68.1,68.11,22236.0,63.3414,63.3693,63.2856,63.2949,22236.0
2021-01-07 14:40:00,68.11,68.18,68.1,68.14,26444.0,63.2949,63.36,63.2856,63.3228,26444.0
2021-01-07 14:50:00,68.14,68.17,68.08,68.14,20473.0,63.3228,63.3507,63.267,63.3228,20473.0
2021-01-07 15:00:00,68.14,68.22,68.12,68.18,36484.0,63.3228,63.3971,63.3042,63.36,36484.0
2021-01-07 15:10:00,68.17,68.2,68.09,68.14,40794.0,63.3507,63.3786,63.2763,63.3228,40794.0
2021-01-07 15:20:00,68.14,68.22,68.13,68.15,38027.0,63.3228,63.3971,63.3135,63.3321,38027.0
2021-01-07 15:30:00,68.15,68.22,68.11,68.22,43384.0,63.3321,63.3971,63.2949,63.3971,43384.0
2021-01-07 15:40:00,68.23,68.25,68.17,68.18,81261.0,63.4064,63.425,63.3507,63.36,81261.0
2021-01-07 15:50:00,68.17,68.26,68.09,68.11,175438.0,63.3507,63.4343,63.2763,63.2949,175438.0
2021-01-08 09:30:00,68.48,68.64,68.0,68.0,69251.0,63.6388,63.7874,63.1927,63.1927,69251.0
2021-01-08 09:40:00,67.98,68.48,67.85,68.44,78255.0,63.1741,63.6388,63.0533,63.6016,78255.0
2021-01-08 09:50:00,68.47,68.59,68.42,68.57,33302.0,63.6295,63.741,63.583,63.7224,33302.0
2021-01-08 10:00:00,68.58,68.78,68.57,68.77,33884.0,63.7317,63.9175,63.7224,63.9083,33884.0
2021-01-08 10:10:00,68.78,68.9,68.6,68.63,80937.0,63.9175,64.0291,63.7503,63.7782,80937.0
2021-01-08 10:20:00,68.62,68.63,67.87,67.91,75259.0,63.7689,63.7782,63.0719,63.1091,75259.0
2021-01-08 10:30:00,67.92,68.33,67.92,68.3,29415.0,63.1183,63.4994,63.1183,63.4715,29415.0
2021-01-08 10:40:00,68.29,68.51,68.29,68.51,150767.0,63.4622,63.6666,63.4622,63.6666,150767.0
2021-01-08 10:50:00,68.49,68.59,68.47,68.53,26410.0,63.6481,63.741,63.6295,63.6852,26410.0
2021-01-08 11:00:00,68.53,68.57,68.44,68.45,23226.0,63.6852,63.7224,63.6016,63.6109,23226.0
2021-01-08 11:10:00,68.48,68.5,68.32,68.34,27317.0,63.6388,63.6573,63.4901,63.5087,27317.0
2021-01-08 11:20:00,68.34,68.46,68.32,68.44,30353.0,63.5087,63.6202,63.4901,63.6016,30353.0
2021-01-08 11:30:00,68.46,68.53,68.37,68.49,12924.0,63.6202,63.6852,63.5365,63.6481,12924.0
2021-01-08 11:40:00,68.51,68.56,68.45,68.53,16089.0,63.6666,63.7131,63.6109,63.6852,16089.0
2021-01-08 11:50:00,68.5,68.53,68.4,68.53,22465.0,63.6573,63.6852,63.5644,63.6852,22465.0
2021-01-08 12:00:00,68.54,68.54,68.37,68.47,20656.0,63.6945,63.6945,63.5365,63.6295,20656.0
2021-01-08 12:10:00,68.47,68.57,68.42,68.44,16114.0,63.6295,63.7224,63.583,63.6016,16114.0
2021-01-08 12:20:00,68.43,68.48,68.39,68.47,12391.0,63.5923,63.6388,63.5551,63.6295,12391.0
2021-01-08 12:30:00,68.46,68.49,68.4,68.44,33229.0,63.6202,63.6481,63.5644,63.6016,33229.0
2021-01-08 12:40:00,68.45,68.47,68.2,68.22,49597.0,63.6109,63.6295,63.3786,63.3971,49597.0
2021-01-08 12:50:00,68.22,68.29,68.18,68.2,28805.0,63.3971,63.4622,63.36,63.3786,28805.0
2021-01-08 13:00:00,68.23,68.23,68.02,68.08,76923.0,63.4064,63.4064,63.2113,63.267,76923.0
2021-01-08 13:10:00,68.08,68.09,67.73,67.73,37438.0,63.267,63.2763,62.9418,62.9418,37438.0
2021-01-08 13:20:00,67.72,67.84,67.48,67.84,55103.0,62.9325,63.044,62.7095,63.044,55103.0
2021-01-08 13:30:00,67.82,67.85,67.39,67.53,57889.0,63.0254,63.0533,62.6258,62.7559,57889.0
2021-01-08 13:40:00,67.54,67.63,67.32,67.63,48673.0,62.7652,62.8488,62.5608,62.8488,48673.0
2021-01-08 13:50:00,67.63,67.68,67.48,67.54,32375.0,62.8488,62.8953,62.7095,62.7652,32375.0
2021-01-08 14:00:00,67.54,67.85,67.54,67.84,46819.0,62.7652,63.0533,62.7652,63.044,46819.0
2021-01-08 14:10:00,67.86,67.99,67.72,67.76,31548.0,63.0626,63.1834,62.9325,62.9697,31548.0
2021-01-08 14:20:00,67.79,67.81,67.63,67.8,45978.0,62.9975,63.0161,62.8488,63.0068,45978.0
2021-01-08 14:30:00,67.8,67.88,67.73,67.79,27272.0,63.0068,63.0812,62.9418,62.9975,27272.0
2021-01-08 14:40:00,67.79,67.79,67.6,67.76,32965.0,62.9975,62.9975,62.821,62.9697,32965.0
2021-01-08 14:50:00,67.77,67.93,67.76,67.9,35542.0,62.979,63.1276,62.9697,63.0998,35542.0
2021-01-08 15:00:00,67.91,68.15,67.91,68.12,43453.0,63.1091,63.3321,63.1091,63.3042,43453.0
2021-01-08 15:10:00,68.11,68.11,67.9,67.96,86956.0,63.2949,63.2949,63.0998,63.1555,86956.0
2021-01-08 15:20:00,67.95,68.05,67.88,68.04,56934.0,63.1462,63.2392,63.0812,63.2299,56934.0
2021-01-08 15:30:00,68.03,68.1,67.93,68.09,49592.0,63.2206,63.2856,63.1276,63.2763,49592.0
2021-01-08 15:40:00,68.11,68.14,68.03,68.1,85313.0,63.2949,63.3228,63.2206,63.2856,85313.0
2021-01-08 15:50:00,68.11,68.24,68.1,68.19,136654.0,63.2949,63.4157,63.2856,63.3693,136654.0
2021-01-11 09:30:00,67.6,68.18,67.47,68.12,60954.0,62.821,63.36,62.7002,63.3042,60954.0
2021-01-11 09:40:00,68.12,68.6,68.05,68.43,101148.0,63.3042,63.7503,63.2392,63.5923,101148.0
2021-01-11 09:50:00,68.42,69.08,68.39,69.07,141715.0,63.583,64.1963,63.5551,64.187,141715.0
2021-01-11 10:00:00,69.02,69.23,69.02,69.07,116668.0,64.1406,64.3357,64.1406,64.187,116668.0
2021-01-11 10:10:00,69.09,69.18,68.96,69.15,56814.0,64.2056,64.2893,64.0848,64.2614,56814.0
2021-01-11 10:20:00,69.17,69.3,69.08,69.19,104974.0,64.28,64.4008,64.1963,64.2986,104974.0
2021-01-11 10:30:00,69.2,69.43,69.2,69.35,141833.0,64.3079,64.5216,64.3079,64.4473,141833.0
2021-01-11 10:40:00,69.36,69.43,69.12,69.14,48184.0,64.4565,64.5216,64.2335,64.2521,48184.0
2021-01-11 10:50:00,69.13,69.42,69.09,69.37,16214.0,64.2428,64.5123,64.2056,64.4658,16214.0
2021-01-11 11:00:00,69.33,69.42,69.26,69.27,23722.0,64.4287,64.5123,64.3636,64.3729,23722.0
2021-01-11 11:10:00,69.28,69.34,69.05,69.24,105231.0,64.3822,64.438,64.1685,64.345,105231.0
2021-01-11 11:20:00,69.24,69.43,69.24,69.41,68375.0,64.345,64.5216,64.345,64.503,68375.0
2021-01-11 11:30:00,69.39,69.41,69.25,69.31,23833.0,64.4844,64.503,64.3543,64.4101,23833.0
2021-01-11 11:40:00,69.32,69.33,69.22,69.25,28192.0,64.4194,64.4287,64.3264,64.3543,28192.0
2021-01-11 11:50:00,69.26,69.43,69.25,69.39,33165.0,64.3636,64.5216,64.3543,64.4844,33165.0
2021-01-11 12:00:00,69.42,69.49,69.37,69.39,31004.0,64.5123,64.5774,64.4658,64.4844,31004.0
2021-01-11 12:10:00,69.39,69.5,69.38,69.49,16954.0,64.4844,64.5866,64.4751,64.5774,16954.0
2021-01-11 12:20:00,69.49,69.51,69.45,69.49,25042.0,64.5774,64.5959,64.5402,64.5774,25042.0
2021-01-11 12:30:00,69.49,69.58,69.48,69.57,29920.0,64.5774,64.661,64.5681,64.6517,29920.0
2021-01-11 12:40:00,69.57,69.61,69.52,69.6,57246.0,64.6517,64.6889,64.6052,64.6796,57246.0
2021-01-11 12:50:00,69.59,69.62,69.46,69.51,26632.0,64.6703,64.6982,64.5495,64.5959,26632.0
2021-01-11 13:00:00,69.52,69.65,69.52,69.62,80333.0,64.6052,64.726,64.6052,64.6982,80333.0
2021-01-11 13:10:00,69.62,69.66,69.59,69.61,29397.0,64.6982,64.7353,64.6703,64.6889,29397.0
2021-01-11 13:20:00,69.59,69.59,69.41,69.42,54582.0,64.6703,64.6703,64.503,64.5123,54582.0
2021-01-11 13:30:00,69.43,69.58,69.4,69.55,33987.0,64.5216,64.661,64.4937,64.6331,33987.0
2021-01-11 13:40:00,69.55,69.55,69.43,69.47,29256.0,64.6331,64.6331,64.5216,64.5588,29256.0
2021-01-11 13:50:00,69.47,69.65,69.47,69.62,48885.0,64.5588,64.726,64.5588,64.6982,48885.0
2021-01-11 14:00:00,69.62,69.62,69.54,69.55,57349.0,64.6982,64.6982,64.6238,64.6331,57349.0
2021-01-11 14:10:00,69.55,69.61,69.43,69.43,39939.0,64.6331,64.6889,64.5216,64.5216,39939.0
2021-01-11 14:20:00,69.43,69.48,69.33,69.39,45191.0,64.5216,64.5681,64.4287,64.4844,45191.0
2021-01-11 14:30:00,69.36,69.46,69.35,69.43,26134.0,64.4565,64.5495,64.4473,64.5216,26134.0
2021-01-11 14:40:00,69.44,69.52,69.42,69.49,32390.0,64.5309,64.6052,64.5123,64.5774,32390.0
2021-01-11 14:50:00,69.47,69.59,69.43,69.57,49427.0,64.5588,64.6703,64.5216,64.6517,49427.0
2021-01-11 15:00:00,69.58,69.62,69.46,69.47,46704.0,64.661,64.6982,64.5495,64.5588,46704.0
2021-01-11 15:10:00,69.47,69.53,69.43,69.47,38244.0,64.5588,64.6145,64.5216,64.5588,38244.0
2021-01-11 15:20:00,69.45,69.46,69.27,69.29,138485.0,64.5402,64.5495,64.3729,64.3915,138485.0
2021-01-11 15:30:00,69.3,69.5,69.28,69.41,88215.0,64.4008,64.5866,64.3822,64.503,88215.0
2021-01-11 15:40:00,69.41,69.69,69.39,69.63,109831.0,64.503,64.7632,64.4844,64.7075,109831.0
2021-01-11 15:50:00,69.63,69.7,69.56,69.61,226622.0,64.7075,64.7725,64.6424,64.6889,226622.0
2021-01-12 09:30:00,69.82,70.23,69.82,70.18,141872.0,64.884,65.265,64.884,65.2186,141872.0
2021-01-12 09:40:00,70.19,70.71,70.17,70.62,65110.0,65.2279,65.7111,65.2093,65.6275,65110.0
2021-01-12 09:50:00,70.63,70.82,70.32,70.79,124953.0,65.6368,65.8133,65.3487,65.7855,124953.0
2021-01-12 10:00:00,70.79,70.88,70.59,70.86,75616.0,65.7855,65.8691,65.5996,65.8505,75616.0
2021-01-12 10:10:00,70.87,71.3,70.87,71.3,67112.0,65.8598,66.2594,65.8598,66.2594,67112.0
2021-01-12 10:20:00,71.29,71.29,71.08,71.14,49895.0,66.2501,66.2501,66.0549,66.1107,49895.0
2021-01-12 10:30:00,71.14,71.22,71.1,71.1,75584.0,66.1107,66.1851,66.0735,66.0735,75584.0
2021-01-12 10:40:00,71.1,71.33,71.06,71.28,46906.0,66.0735,66.2873,66.0364,66.2408,46906.0
2021-01-12 10:50:00,71.29,71.51,71.26,71.49,64959.0,66.2501,66.4545,66.2222,66.436,64959.0
2021-01-12 11:00:00,71.48,71.52,71.32,71.42,62318.0,66.4267,66.4638,66.278,66.3709,62318.0
2021-01-12 11:10:00,71.42,71.57,71.36,71.52,58089.0,66.3709,66.5103,66.3152,66.4638,58089.0
2021-01-12 11:20:00,71.52,71.59,71.49,71.57,30920.0,66.4638,66.5289,66.436,66.5103,30920.0
2021-01-12 11:30:00,71.58,71.59,71.49,71.49,90205.0,66.5196,66.5289,66.436,66.436,90205.0
2021-01-12 11:40:00,71.5,71.52,71.44,71.45,42866.0,66.4453,66.4638,66.3895,66.3988,42866.0
2021-01-12 11:50:00,71.45,71.45,71.24,71.45,315416.0,66.3988,66.3988,66.2036,66.3988,315416.0
2021-01-12 12:00:00,71.46,71.54,71.24,71.28,37898.0,66.4081,66.4824,66.2036,66.2408,37898.0
2021-01-12 12:10:00,71.28,71.38,71.07,71.37,49905.0,66.2408,66.3337,66.0457,66.3244,49905.0
2021-01-12 12:20:00,71.37,71.49,71.28,71.48,38241.0,66.3244,66.436,66.2408,66.4267,38241.0
2021-01-12 12:30:00,71.49,71.55,71.33,71.52,53367.0,66.436,66.4917,66.2873,66.4638,53367.0
2021-01-12 12:40:00,71.54,71.57,71.44,71.51,36258.0,66.4824,66.5103,66.3895,66.4545,36258.0
2021-01-12 12:50:00,71.49,71.55,71.42,71.45,26009.0,66.436,66.4917,66.3709,66.3988,26009.0
2021-01-12 13:00:00,71.45,71.54,71.38,71.54,59533.0,66.3988,66.4824,66.3337,66.4824,59533.0
2021-01-12 13:10:00,71.55,71.73,71.52,71.7,36186.0,66.4917,66.659,66.4638,66.6311,36186.0
2021-01-12 13:20:00,71.7,71.72,71.59,71.71,32047.0,66.6311,66.6497,66.5289,66.6404,32047.0
2021-01-12 13:30:00,71.7,71.8,71.67,71.79,31944.0,66.6311,66.724,66.6032,66.7148,31944.0
2021-01-12 13:40:00,71.78,71.81,71.73,71.75,34428.0,66.7055,66.7333,66.659,66.6776,34428.0
2021-01-12 13:50:00,71.74,71.75,71.68,71.69,51402.0,66.6683,66.6776,66.6125,66.6218,51402.0
2021-01-12 14:00:00,71.69,71.79,71.67,71.7,49357.0,66.6218,66.7148,66.6032,66.6311,49357.0
2021-01-12 14:10:00,71.71,71.74,71.61,71.62,35464.0,66.6404,66.6683,66.5475,66.5568,35464.0
2021-01-12 14:20:00,71.61,71.71,71.58,71.67,61215.0,66.5475,66.6404,66.5196,66.6032,61215.0
2021-01-12 14:30:00,71.67,71.78,71.65,71.77,74599.0,66.6032,66.7055,66.5847,66.6962,74599.0
2021-01-12 14:40:00,71.77,71.77,71.6,71.72,165352.0,66.6962,66.6962,66.5382,66.6497,165352.0
2021-01-12 14:50:00,71.72,71.73,71.6,71.62,146935.0,66.6497,66.659,66.5382,66.5568,146935.0
2021-01-12 15:00:00,71.62,71.63,71.51,71.62,146754.0,66.5568,66.5661,66.4545,66.5568,146754.0
2021-01-12 15:10:00,71.63,71.66,71.53,71.6,87489.0,66.5661,66.5939,66.4731,66.5382,87489.0
2021-01-12 15:20:00,71.59,71.73,71.59,71.7,101225.0,66.5289,66.659,66.5289,66.6311,101225.0
2021-01-12 15:30:00,71.7,71.76,71.69,71.75,104863.0,66.6311,66.6869,66.6218,66.6776,104863.0
2021-01-12 15:40:00,71.75,71.8,71.73,71.78,196567.0,66.6776,66.724,66.659,66.7055,196567.0
2021-01-12 15:50:00,71.78,71.8,71.72,71.78,258773.0,66.7055,66.724,66.6497,66.7055,258773.0
2021-01-13 09:30:00,71.44,71.7,70.9,71.04,122570.0,66.3895,66.6311,65.8877,66.0178,122570.0
2021-01-13 09:40:00,71.07,71.18,70.87,71.13,71544.0,66.0457,66.1479,65.8598,66.1014,71544.0
2021-01-13 09:50:00,71.14,71.19,70.92,70.96,94225.0,66.1107,66.1572,65.9063,65.9434,94225.0
2021-01-13 10:00:00,70.97,71.21,70.68,71.21,112915.0,65.9527,66.1758,65.6832,66.1758,112915.0
2021-01-13 10:10:00,71.2,71.36,71.07,71.23,188904.0,66.1665,66.3152,66.0457,66.1943,188904.0
2021-01-13 10:20:00,71.23,71.43,71.17,71.42,73168.0,66.1943,66.3802,66.1386,66.3709,73168.0
2021-01-13 10:30:00,71.41,71.41,71.07,71.14,76766.0,66.3616,66.3616,66.0457,66.1107,76766.0
2021-01-13 10:40:00,71.13,71.41,71.12,71.27,52020.0,66.1014,66.3616,66.0921,66.2315,52020.0
2021-01-13 10:50:00,71.26,71.54,71.22,71.45,24686.0,66.2222,66.4824,66.1851,66.3988,24686.0
2021-01-13 11:00:00,71.43,71.5,71.38,71.43,23650.0,66.3802,66.4453,66.3337,66.3802,23650.0
2021-01-13 11:10:00,71.42,71.58,71.4,71.49,29480.0,66.3709,66.5196,66.3523,66.436,29480.0
2021-01-13 11:20:00,71.49,71.74,71.49,71.72,28520.0,66.436,66.6683,66.436,66.6497,28520.0
2021-01-13 11:30:00,71.73,71.88,71.67,71.85,52292.0,66.659,66.7984,66.6032,66.7705,52292.0
2021-01-13 11:40:00,71.82,72.0,71.68,71.69,44204.0,66.7426,66.9099,66.6125,66.6218,44204.0
2021-01-13 11:50:00,71.66,71.67,71.37,71.42,44309.0,66.5939,66.6032,66.3244,66.3709,44309.0
2021-01-13 12:00:00,71.43,71.66,71.39,71.64,30905.0,66.3802,66.5939,66.343,66.5754,30905.0
2021-01-13 12:10:00,71.66,71.72,71.48,71.48,17757.0,66.5939,66.6497,66.4267,66.4267,17757.0
2021-01-13 12:20:00,71.48,71.58,71.44,71.58,18684.0,66.4267,66.5196,66.3895,66.5196,18684.0
2021-01-13 12:30:00,71.56,71.67,71.52,71.67,15632.0,66.501,66.6032,66.4638,66.6032,15632.0
2021-01-13 12:40:00,71.67,71.97,71.67,71.97,26068.0,66.6032,66.882,66.6032,66.882,26068.0
2021-01-13 12:50:00,71.96,72.21,71.93,72.19,27746.0,66.8727,67.1051,66.8449,67.0865,27746.0
2021-01-13 13:00:00,72.2,72.22,72.08,72.12,20458.0,67.0958,67.1144,66.9843,67.0214,20458.0
2021-01-13 13:10:00,72.11,72.12,72.01,72.03,29938.0,67.0121,67.0214,66.9192,66.9378,29938.0
2021-01-13 13:20:00,72.03,72.11,71.99,71.99,69511.0,66.9378,67.0121,66.9006,66.9006,69511.0
2021-01-13 13:30:00,71.97,71.97,71.84,71.85,53884.0,66.882,66.882,66.7612,66.7705,53884.0
2021-01-13 13:40:00,71.82,71.87,71.78,71.8,18583.0,66.7426,66.7891,66.7055,66.724,18583.0
2021-01-13 13:50:00,71.82,72.01,71.82,71.9,16407.0,66.7426,66.9192,66.7426,66.817,16407.0
2021-01-13 14:00:00,71.91,72.03,71.87,71.99,39141.0,66.8263,66.9378,66.7891,66.9006,39141.0
2021-01-13 14:10:00,72.0,72.0,71.88,71.98,21525.0,66.9099,66.9099,66.7984,66.8913,21525.0
2021-01-13 14:20:00,71.98,71.98,71.82,71.93,54292.0,66.8913,66.8913,66.7426,66.8449,54292.0
2021-01-13 14:30:00,71.94,72.09,71.89,72.09,27076.0,66.8542,66.9935,66.8077,66.9935,27076.0
2021-01-13 14:40:00,72.08,72.08,71.82,71.87,30346.0,66.9843,66.9843,66.7426,66.7891,30346.0
2021-01-13 14:50:00,71.88,71.91,71.71,71.74,27807.0,66.7984,66.8263,66.6404,66.6683,27807.0
2021-01-13 15:00:00,71.74,71.75,71.63,71.66,38414.0,66.6683,66.6776,66.5661,66.5939,38414.0
2021-01-13 15:10:00,71.67,71.77,71.64,71.76,71199.0,66.6032,66.6962,66.5754,66.6869,71199.0
2021-01-13 15:20:00,71.76,71.76,71.49,71.5,49507.0,66.6869,66.6869,66.436,66.4453,49507.0
2021-01-13 15:30:00,71.48,71.62,71.4,71.62,55968.0,66.4267,66.5568,66.3523,66.5568,55968.0
2021-01-13 15:40:00,71.62,71.68,71.59,71.61,59543.0,66.5568,66.6125,66.5289,66.5475,59543.0
2021-01-13 15:50:00,71.61,71.61,71.44,71.51,363063.0,66.5475,66.5475,66.3895,66.4545,363063.0
2021-01-14 09:30:00,71.83,72.51,71.83,72.48,74575.0,66.7519,67.3839,66.7519,67.356,74575.0
2021-01-14 09:40:00,72.48,72.77,72.35,72.66,78440.0,67.356,67.6255,67.2352,67.5232,78440.0
2021-01-14 09:50:00,72.67,72.98,72.49,72.95,260047.0,67.5325,67.8206,67.3653,67.7927,260047.0
2021-01-14 10:00:00,72.95,73.26,72.85,73.03,256124.0,67.7927,68.0808,67.6998,67.8671,256124.0
2021-01-14 10:10:00,73.07,73.14,73.0,73.08,73751.0,67.9043,67.9693,67.8392,67.9136,73751.0
2021-01-14 10:20:00,73.08,73.19,73.04,73.12,52787.0,67.9136,68.0158,67.8764,67.9507,52787.0
2021-01-14 10:30:00,73.13,73.18,72.88,72.96,98580.0,67.96,68.0065,67.7277,67.802,98580.0
2021-01-14 10:40:00,72.95,73.02,72.87,72.93,45328.0,67.7927,67.8578,67.7184,67.7742,45328.0
2021-01-14 10:50:00,72.92,73.02,72.9,72.97,20860.0,67.7649,67.8578,67.7463,67.8113,20860.0
2021-01-14 11:00:00,73.03,73.17,73.03,73.13,51795.0,67.8671,67.9972,67.8671,67.96,51795.0
2021-01-14 11:10:00,73.11,73.31,73.11,73.24,61532.0,67.9414,68.1273,67.9414,68.0622,61532.0
2021-01-14 11:20:00,73.23,73.39,73.19,73.35,208492.0,68.053,68.2016,68.0158,68.1645,208492.0
2021-01-14 11:30:00,73.35,73.63,73.35,73.61,319079.0,68.1645,68.4247,68.1645,68.4061,319079.0
2021-01-14 11:40:00,73.61,73.74,73.58,73.66,119414.0,68.4061,68.5269,68.3782,68.4526,119414.0
2021-01-14 11:50:00,73.66,73.7,73.56,73.57,92163.0,68.4526,68.4897,68.3596,68.3689,92163.0
2021-01-14 12:00:00,73.57,73.64,73.45,73.59,45010.0,68.3689,68.434,68.2574,68.3875,45010.0
2021-01-14 12:10:00,73.56,73.92,73.54,73.78,68430.0,68.3596,68.6942,68.341,68.5641,68430.0
2021-01-14 12:20:00,73.79,73.91,73.75,73.81,114406.0,68.5734,68.6849,68.5362,68.5919,114406.0
2021-01-14 12:30:00,73.8,73.93,73.67,73.71,202442.0,68.5827,68.7035,68.4618,68.499,202442.0
2021-01-14 12:40:00,73.68,73.68,73.43,73.54,23065.0,68.4711,68.4711,68.2388,68.341,23065.0
2021-01-14 12:50:00,73.53,73.68,73.52,73.53,56161.0,68.3317,68.4711,68.3225,68.3317,56161.0
2021-01-14 13:00:00,73.52,73.79,73.52,73.75,19888.0,68.3225,68.5734,68.3225,68.5362,19888.0
2021-01-14 13:10:00,73.75,73.8,73.66,73.67,119029.0,68.5362,68.5827,68.4526,68.4618,119029.0
2021-01-14 13:20:00,73.68,73.74,73.63,73.69,68336.0,68.4711,68.5269,68.4247,68.4804,68336.0
2021-01-14 13:30:00,73.68,73.8,73.66,73.71,69945.0,68.4711,68.5827,68.4526,68.499,69945.0
2021-01-14 13:40:00,73.7,73.76,73.68,73.72,32544.0,68.4897,68.5455,68.4711,68.5083,32544.0
2021-01-14 13:50:00,73.72,73.82,73.69,73.77,24387.0,68.5083,68.6012,68.4804,68.5548,24387.0
2021-01-14 14:00:00,73.75,73.83,73.74,73.83,30829.0,68.5362,68.6105,68.5269,68.6105,30829.0
2021-01-14 14:10:00,73.83,74.05,73.83,74.0,54254.0,68.6105,68.815,68.6105,68.7685,54254.0
2021-01-14 14:20:00,74.0,74.0,73.78,73.83,51446.0,68.7685,68.7685,68.5641,68.6105,51446.0
2021-01-14 14:30:00,73.84,73.94,73.82,73.89,35593.0,68.6198,68.7128,68.6012,68.6663,35593.0
2021-01-14 14:40:00,73.88,73.99,73.88,73.94,145362.0,68.657,68.7592,68.657,68.7128,145362.0
2021-01-14 14:50:00,73.94,74.1,73.88,74.03,247416.0,68.7128,68.8614,68.657,68.7964,247416.0
2021-01-14 15:00:00,74.04,74.1,74.01,74.05,82996.0,68.8057,68.8614,68.7778,68.815,82996.0
2021-01-14 15:10:00,74.04,74.06,73.62,73.62,106626.0,68.8057,68.8243,68.4154,68.4154,106626.0
2021-01-14 15:20:00,73.62,73.75,73.57,73.71,116981.0,68.4154,68.5362,68.3689,68.499,116981.0
2021-01-14 15:30:00,73.71,73.9,73.66,73.88,128629.0,68.499,68.6756,68.4526,68.657,128629.0
2021-01-14 15:40:00,73.88,73.91,73.76,73.77,117368.0,68.657,68.6849,68.5455,68.5548,117368.0
2021-01-14 15:50:00,73.77,73.8,73.62,73.71,319038.0,68.5548,68.5827,68.4154,68.499,319038.0
2021-01-15 09:30:00,73.03,73.1,72.6,72.81,112168.0,67.8671,67.9321,67.4675,67.6626,112168.0
2021-01-15 09:40:00,72.78,73.03,72.62,73.03,174586.0,67.6348,67.8671,67.4861,67.8671,174586.0
2021-01-15 09:50:00,73.03,73.06,72.75,72.84,89831.0,67.8671,67.895,67.6069,67.6905,89831.0
2021-01-15 10:00:00,72.84,72.85,71.75,71.75,210238.0,67.6905,67.6998,66.6776,66.6776,210238.0
2021-01-15 10:10:00,71.74,72.06,71.61,71.62,209948.0,66.6683,66.9657,66.5475,66.5568,209948.0
2021-01-15 10:20:00,71.63,71.75,71.26,71.72,68982.0,66.5661,66.6776,66.2222,66.6497,68982.0
2021-01-15 10:30:00,71.72,72.22,71.63,72.12,120543.0,66.6497,67.1144,66.5661,67.0214,120543.0
2021-01-15 10:40:00,72.12,72.15,71.79,71.84,136344.0,67.0214,67.0493,66.7148,66.7612,136344.0
2021-01-15 10:50:00,71.85,72.04,71.83,71.91,163738.0,66.7705,66.9471,66.7519,66.8263,163738.0
2021-01-15 11:00:00,71.92,71.92,71.53,71.57,90796.0,66.8356,66.8356,66.4731,66.5103,90796.0
2021-01-15 11:10:00,71.57,71.86,71.51,71.86,72936.0,66.5103,66.7798,66.4545,66.7798,72936.0
2021-01-15 11:20:00,71.85,71.95,71.78,71.94,28187.0,66.7705,66.8634,66.7055,66.8542,28187.0
2021-01-15 11:30:00,71.94,72.03,71.88,72.03,52793.0,66.8542,66.9378,66.7984,66.9378,52793.0
2021-01-15 11:40:00,72.04,72.17,71.91,71.91,81937.0,66.9471,67.0679,66.8263,66.8263,81937.0
2021-01-15 11:50:00,71.9,71.98,71.75,71.87,56418.0,66.817,66.8913,66.6776,66.7891,56418.0
2021-01-15 12:00:00,71.85,72.05,71.84,72.02,39388.0,66.7705,66.9564,66.7612,66.9285,39388.0
2021-01-15 12:10:00,72.01,72.15,71.95,72.13,34046.0,66.9192,67.0493,66.8634,67.0307,34046.0
2021-01-15 12:20:00,72.12,72.15,71.98,71.99,50887.0,67.0214,67.0493,66.8913,66.9006,50887.0
2021-01-15 12:30:00,71.99,72.31,71.98,72.31,36200.0,66.9006,67.198,66.8913,67.198,36200.0
2021-01-15 12:40:00,72.3,72.39,72.26,72.26,43598.0,67.1887,67.2723,67.1515,67.1515,43598.0
2021-01-15 12:50:00,72.24,72.34,72.2,72.34,25262.0,67.1329,67.2259,67.0958,67.2259,25262.0
2021-01-15 13:00:00,72.33,72.33,72.17,72.22,27692.0,67.2166,67.2166,67.0679,67.1144,27692.0
2021-01-15 13:10:00,72.22,72.38,72.22,72.3,36366.0,67.1144,67.263,67.1144,67.1887,36366.0
2021-01-15 13:20:00,72.3,72.44,72.29,72.33,30839.0,67.1887,67.3188,67.1794,67.2166,30839.0
2021-01-15 13:30:00,72.32,72.4,72.27,72.39,27230.0,67.2073,67.2816,67.1608,67.2723,27230.0
2021-01-15 13:40:00,72.38,72.44,72.32,72.32,44000.0,67.263,67.3188,67.2073,67.2073,44000.0
2021-01-15 13:50:00,72.31,72.46,72.28,72.46,33633.0,67.198,67.3374,67.1701,67.3374,33633.0
2021-01-15 14:00:00,72.46,72.46,72.26,72.26,276502.0,67.3374,67.3374,67.1515,67.1515,276502.0
2021-01-15 14:10:00,72.27,72.27,72.13,72.22,94855.0,67.1608,67.1608,67.0307,67.1144,94855.0
2021-01-15 14:20:00,72.21,72.28,72.16,72.28,35882.0,67.1051,67.1701,67.0586,67.1701,35882.0
2021-01-15 14:30:00,72.28,72.38,72.27,72.33,79785.0,67.1701,67.263,67.1608,67.2166,79785.0
2021-01-15 14:40:00,72.33,72.42,72.26,72.38,35845.0,67.2166,67.3002,67.1515,67.263,35845.0
2021-01-15 14:50:00,72.38,72.38,72.13,72.23,63811.0,67.263,67.263,67.0307,67.1236,63811.0
2021-01-15 15:00:00,72.23,72.33,72.09,72.13,62377.0,67.1236,67.2166,66.9935,67.0307,62377.0
2021-01-15 15:10:00,72.14,72.24,72.13,72.18,55544.0,67.04,67.1329,67.0307,67.0772,55544.0
2021-01-15 15:20:00,72.15,72.15,72.07,72.09,54305.0,67.0493,67.0493,66.975,66.9935,54305.0
2021-01-15 15:30:00,72.09,72.09,71.99,72.05,82990.0,66.9935,66.9935,66.9006,66.9564,82990.0
2021-01-15 15:40:00,72.05,72.06,71.85,71.97,140891.0,66.9564,66.9657,66.7705,66.882,140891.0
2021-01-15 15:50:00,71.98,72.03,71.93,72.0,296681.0,66.8913,66.9378,66.8449,66.9099,296681.0
2021-01-19 09:30:00,72.8,73.0,72.39,72.84,71364.0,67.6534,67.8392,67.2723,67.6905,71364.0
2021-01-19 09:40:00,72.83,73.05,72.44,72.5,57443.0,67.6812,67.8857,67.3188,67.3746,57443.0
2021-01-19 09:50:00,72.59,72.73,72.2,72.24,33654.0,67.4582,67.5883,67.0958,67.1329,33654.0
2021-01-19 10:00:00,72.2,72.22,71.8,71.89,59532.0,67.0958,67.1144,66.724,66.8077,59532.0
2021-01-19 10:10:00,71.85,71.96,71.71,71.79,30808.0,66.7705,66.8727,66.6404,66.7148,30808.0
2021-01-19 10:20:00,71.77,71.81,71.66,71.81,39677.0,66.6962,66.7333,66.5939,66.7333,39677.0
2021-01-19 10:30:00,71.82,72.16,71.8,72.1,27964.0,66.7426,67.0586,66.724,67.0028,27964.0
2021-01-19 10:40:00,72.09,72.18,71.92,72.14,118040.0,66.9935,67.0772,66.8356,67.04,118040.0
2021-01-19 10:50:00,72.15,72.25,72.01,72.02,75906.0,67.0493,67.1422,66.9192,66.9285,75906.0
2021-01-19 11:00:00,72.0,72.24,71.99,72.14,30097.0,66.9099,67.1329,66.9006,67.04,30097.0
2021-01-19 11:10:00,72.15,72.39,72.15,72.3,27281.0,67.0493,67.2723,67.0493,67.1887,27281.0
2021-01-19 11:20:00,72.33,72.36,72.22,72.35,21517.0,67.2166,67.2445,67.1144,67.2352,21517.0
2021-01-19 11:30:00,72.35,72.36,72.11,72.23,26974.0,67.2352,67.2445,67.0121,67.1236,26974.0
2021-01-19 11:40:00,72.24,72.27,72.1,72.13,18874.0,67.1329,67.1608,67.0028,67.0307,18874.0
2021-01-19 11:50:00,72.14,72.15,72.01,72.07,19326.0,67.04,67.0493,66.9192,66.975,19326.0
2021-01-19 12:00:00,72.06,72.33,72.05,72.32,20963.0,66.9657,67.2166,66.9564,67.2073,20963.0
2021-01-19 12:10:00,72.29,72.37,72.25,72.32,33784.0,67.1794,67.2538,67.1422,67.2073,33784.0
2021-01-19 12:20:00,72.31,72.41,72.28,72.4,38540.0,67.198,67.2909,67.1701,67.2816,38540.0
2021-01-19 12:30:00,72.41,72.44,72.35,72.35,25033.0,67.2909,67.3188,67.2352,67.2352,25033.0
2021-01-19 12:40:00,72.34,72.47,72.32,72.38,39310.0,67.2259,67.3467,67.2073,67.263,39310.0
2021-01-19 12:50:00,72.36,72.5,72.34,72.49,12522.0,67.2445,67.3746,67.2259,67.3653,12522.0
2021-01-19 13:00:00,72.49,72.51,72.4,72.45,19581.0,67.3653,67.3839,67.2816,67.3281,19581.0
2021-01-19 13:10:00,72.45,72.47,72.23,72.26,16539.0,67.3281,67.3467,67.1236,67.1515,16539.0
2021-01-19 13:20:00,72.26,72.35,72.25,72.34,15207.0,67.1515,67.2352,67.1422,67.2259,15207.0
2021-01-19 13:30:00,72.36,72.4,72.27,72.3,29871.0,67.2445,67.2816,67.1608,67.1887,29871.0
2021-01-19 13:40:00,72.3,72.32,72.16,72.29,48682.0,67.1887,67.2073,67.0586,67.1794,48682.0
2021-01-19 13:50:00,72.3,72.31,72.26,72.26,15483.0,67.1887,67.198,67.1515,67.1515,15483.0
2021-01-19 14:00:00,72.27,72.27,72.16,72.22,23220.0,67.1608,67.1608,67.0586,67.1144,23220.0
2021-01-19 14:10:00,72.21,72.27,72.21,72.27,18148.0,67.1051,67.1608,67.1051,67.1608,18148.0
2021-01-19 14:20:00,72.27,72.28,72.08,72.12,20553.0,67.1608,67.1701,66.9843,67.0214,20553.0
2021-01-19 14:30:00,72.12,72.18,72.02,72.17,100464.0,67.0214,67.0772,66.9285,67.0679,100464.0
2021-01-19 14:40:00,72.17,72.29,72.16,72.27,26569.0,67.0679,67.1794,67.0586,67.1608,26569.0
2021-01-19 14:50:00,72.27,72.34,72.23,72.26,20007.0,67.1608,67.2259,67.1236,67.1515,20007.0
2021-01-19 15:00:00,72.26,72.32,72.2,72.24,24410.0,67.1515,67.2073,67.0958,67.1329,24410.0
2021-01-19 15:10:00,72.26,72.3,72.24,72.3,23272.0,67.1515,67.1887,67.1329,67.1887,23272.0
2021-01-19 15:20:00,72.31,72.38,72.27,72.35,45816.0,67.198,67.263,67.1608,67.2352,45816.0
2021-01-19 15:30:00,72.35,72.39,72.24,72.29,93784.0,67.2352,67.2723,67.1329,67.1794,93784.0
2021-01-19 15:40:00,72.29,72.39,72.28,72.36,139140.0,67.1794,67.2723,67.1701,67.2445,139140.0
2021-01-19 15:50:00,72.35,72.39,72.29,72.34,240590.0,67.2352,67.2723,67.1794,67.2259,240590.0
2021-01-20 09:30:00,72.45,72.95,72.45,72.77,77508.0,67.3281,67.7927,67.3281,67.6255,77508.0
2021-01-20 09:40:00,72.77,72.85,72.54,72.71,55050.0,67.6255,67.6998,67.4117,67.5697,55050.0
2021-01-20 09:50:00,72.72,72.73,72.39,72.67,71225.0,67.579,67.5883,67.2723,67.5325,71225.0
2021-01-20 10:00:00,72.68,72.87,72.56,72.83,49456.0,67.5418,67.7184,67.4303,67.6812,49456.0
2021-01-20 10:10:00,72.84,72.91,72.58,72.58,44605.0,67.6905,67.7556,67.4489,67.4489,44605.0
2021-01-20 10:20:00,72.59,72.68,72.5,72.6,32305.0,67.4582,67.5418,67.3746,67.4675,32305.0
2021-01-20 10:30:00,72.61,72.78,72.56,72.74,24971.0,67.4768,67.6348,67.4303,67.5976,24971.0
2021-01-20 10:40:00,72.74,72.79,72.53,72.56,32755.0,67.5976,67.6441,67.4024,67.4303,32755.0
2021-01-20 10:50:00,72.54,72.57,72.39,72.51,89154.0,67.4117,67.4396,67.2723,67.3839,89154.0
2021-01-20 11:00:00,72.51,72.51,72.02,72.08,63595.0,67.3839,67.3839,66.9285,66.9843,63595.0
2021-01-20 11:10:00,72.09,72.43,72.03,72.41,48418.0,66.9935,67.3095,66.9378,67.2909,48418.0
2021-01-20 11:20:00,72.4,72.46,72.27,72.39,51697.0,67.2816,67.3374,67.1608,67.2723,51697.0
2021-01-20 11:30:00,72.4,72.63,72.38,72.61,35298.0,67.2816,67.4954,67.263,67.4768,35298.0
2021-01-20 11:40:00,72.61,72.7,72.56,72.59,20976.0,67.4768,67.5604,67.4303,67.4582,20976.0
2021-01-20 11:50:00,72.56,72.67,72.46,72.63,19115.0,67.4303,67.5325,67.3374,67.4954,19115.0
2021-01-20 12:00:00,72.66,72.71,72.54,72.56,29435.0,67.5232,67.5697,67.4117,67.4303,29435.0
2021-01-20 12:10:00,72.57,72.57,72.42,72.44,242710.0,67.4396,67.4396,67.3002,67.3188,242710.0
2021-01-20 12:20:00,72.45,72.54,72.37,72.47,15692.0,67.3281,67.4117,67.2538,67.3467,15692.0
2021-01-20 12:30:00,72.47,72.51,72.36,72.39,17124.0,67.3467,67.3839,67.2445,67.2723,17124.0
2021-01-20 12:40:00,72.39,72.61,72.37,72.6,28832.0,67.2723,67.4768,67.2538,67.4675,28832.0
2021-01-20 12:50:00,72.59,72.62,72.52,72.53,24412.0,67.4582,67.4861,67.3931,67.4024,24412.0
2021-01-20 13:00:00,72.53,72.61,72.46,72.5,15816.0,67.4024,67.4768,67.3374,67.3746,15816.0
2021-01-20 13:10:00,72.51,72.53,72.46,72.51,14407.0,67.3839,67.4024,67.3374,67.3839,14407.0
2021-01-20 13:20:00,72.51,72.52,72.34,72.34,19186.0,67.3839,67.3931,67.2259,67.2259,19186.0
2021-01-20 13:30:00,72.34,72.48,72.34,72.42,27467.0,67.2259,67.356,67.2259,67.3002,27467.0
2021-01-20 13:40:00,72.41,72.49,72.36,72.41,22879.0,67.2909,67.3653,67.2445,67.2909,22879.0
2021-01-20 13:50:00,72.42,72.6,72.41,72.6,84931.0,67.3002,67.4675,67.2909,67.4675,84931.0
2021-01-20 14:00:00,72.6,72.73,72.58,72.68,24516.0,67.4675,67.5883,67.4489,67.5418,24516.0
2021-01-20 14:10:00,72.68,72.69,72.51,72.56,45812.0,67.5418,67.5511,67.3839,67.4303,45812.0
2021-01-20 14:20:00,72.55,72.61,72.49,72.61,37974.0,67.421,67.4768,67.3653,67.4768,37974.0
2021-01-20 14:30:00,72.61,72.67,72.57,72.67,20589.0,67.4768,67.5325,67.4396,67.5325,20589.0
2021-01-20 14:40:00,72.67,72.72,72.62,72.69,41639.0,67.5325,67.579,67.4861,67.5511,41639.0
2021-01-20 14:50:00,72.7,72.78,72.68,72.74,22663.0,67.5604,67.6348,67.5418,67.5976,22663.0
2021-01-20 15:00:00,72.74,72.76,72.69,72.73,31212.0,67.5976,67.6162,67.5511,67.5883,31212.0
2021-01-20 15:10:00,72.73,72.74,72.56,72.63,42364.0,67.5883,67.5976,67.4303,67.4954,42364.0
2021-01-20 15:20:00,72.62,72.68,72.53,72.54,64696.0,67.4861,67.5418,67.4024,67.4117,64696.0
2021-01-20 15:30:00,72.54,72.58,72.5,72.54,56609.0,67.4117,67.4489,67.3746,67.4117,56609.0
2021-01-20 15:40:00,72.54,72.68,72.51,72.58,60413.0,67.4117,67.5418,67.3839,67.4489,60413.0
2021-01-20 15:50:00,72.57,72.64,72.55,72.57,183297.0,67.4396,67.5047,67.421,67.4396,183297.0
2021-01-21 09:30:00,72.76,73.03,72.63,72.68,253094.0,67.6162,67.8671,67.4954,67.5418,253094.0
2021-01-21 09:40:00,72.66,72.78,72.47,72.6,54683.0,67.5232,67.6348,67.3467,67.4675,54683.0
2021-01-21 09:50:00,72.56,72.9,72.56,72.84,29589.0,67.4303,67.7463,67.4303,67.6905,29589.0
2021-01-21 10:00:00,72.83,72.92,72.69,72.79,22258.0,67.6812,67.7649,67.5511,67.6441,22258.0
2021-01-21 10:10:00,72.77,73.15,72.74,73.08,34255.0,67.6255,67.9786,67.5976,67.9136,34255.0
2021-01-21 10:20:00,73.06,73.19,72.95,73.19,52052.0,67.895,68.0158,67.7927,68.0158,52052.0
2021-01-21 10:30:00,73.21,73.35,73.21,73.29,32590.0,68.0344,68.1645,68.0344,68.1087,32590.0
2021-01-21 10:40:00,73.3,73.48,73.3,73.42,30294.0,68.118,68.2853,68.118,68.2295,30294.0
2021-01-21 10:50:00,73.43,73.48,73.38,73.42,26731.0,68.2388,68.2853,68.1923,68.2295,26731.0
2021-01-21 11:00:00,73.44,73.5,73.19,73.24,34049.0,68.2481,68.3039,68.0158,68.0622,34049.0
2021-01-21 11:10:00,73.23,73.3,73.14,73.29,117193.0,68.053,68.118,67.9693,68.1087,117193.0
2021-01-21 11:20:00,73.29,73.49,73.28,73.43,27209.0,68.1087,68.2946,68.0994,68.2388,27209.0
2021-01-21 11:30:00,73.44,73.5,73.24,73.28,22815.0,68.2481,68.3039,68.0622,68.0994,22815.0
2021-01-21 11:40:00,73.27,73.52,73.25,73.4,28320.0,68.0901,68.3225,68.0715,68.2109,28320.0
2021-01-21 11:50:00,73.4,73.4,73.2,73.22,26448.0,68.2109,68.2109,68.0251,68.0437,26448.0
2021-01-21 12:00:00,73.23,73.27,73.08,73.08,34490.0,68.053,68.0901,67.9136,67.9136,34490.0
2021-01-21 12:10:00,73.08,73.08,72.76,72.85,51309.0,67.9136,67.9136,67.6162,67.6998,51309.0
2021-01-21 12:20:00,72.85,73.15,72.8,73.12,31369.0,67.6998,67.9786,67.6534,67.9507,31369.0
2021-01-21 12:30:00,73.12,73.27,73.1,73.16,21202.0,67.9507,68.0901,67.9321,67.9879,21202.0
2021-01-21 12:40:00,73.17,73.28,73.15,73.26,9583.0,67.9972,68.0994,67.9786,68.0808,9583.0
2021-01-21 12:50:00,73.25,73.3,73.15,73.27,23481.0,68.0715,68.118,67.9786,68.0901,23481.0
2021-01-21 13:00:00,73.28,73.3,73.11,73.2,122329.0,68.0994,68.118,67.9414,68.0251,122329.0
2021-01-21 13:10:00,73.19,73.28,73.15,73.28,68518.0,68.0158,68.0994,67.9786,68.0994,68518.0
2021-01-21 13:20:00,73.27,73.36,73.27,73.27,70673.0,68.0901,68.1738,68.0901,68.0901,70673.0
2021-01-21 13:30:00,73.25,73.34,73.25,73.27,19035.0,68.0715,68.1552,68.0715,68.0901,19035.0
2021-01-21 13:40:00,73.25,73.25,73.15,73.18,22072.0,68.0715,68.0715,67.9786,68.0065,22072.0
2021-01-21 13:50:00,73.18,73.27,73.17,73.23,12400.0,68.0065,68.0901,67.9972,68.053,12400.0
2021-01-21 14:00:00,73.24,73.28,73.21,73.27,32688.0,68.0622,68.0994,68.0344,68.0901,32688.0
2021-01-21 14:10:00,73.27,73.34,73.24,73.32,26854.0,68.0901,68.1552,68.0622,68.1366,26854.0
2021-01-21 14:20:00,73.32,73.34,73.27,73.32,16002.0,68.1366,68.1552,68.0901,68.1366,16002.0
2021-01-21 14:30:00,73.32,73.46,73.29,73.45,166345.0,68.1366,68.2667,68.1087,68.2574,166345.0
2021-01-21 14:40:00,73.45,73.46,73.37,73.38,150305.0,68.2574,68.2667,68.1831,68.1923,150305.0
2021-01-21 14:50:00,73.38,73.38,73.25,73.29,72618.0,68.1923,68.1923,68.0715,68.1087,72618.0
2021-01-21 15:00:00,73.28,73.39,73.25,73.36,21399.0,68.0994,68.2016,68.0715,68.1738,21399.0
2021-01-21 15:10:00,73.35,73.38,73.28,73.33,17382.0,68.1645,68.1923,68.0994,68.1459,17382.0
2021-01-21 15:20:00,73.32,73.4,73.31,73.37,17360.0,68.1366,68.2109,68.1273,68.1831,17360.0
2021-01-21 15:30:00,73.35,73.36,73.24,73.25,39786.0,68.1645,68.1738,68.0622,68.0715,39786.0
2021-01-21 15:40:00,73.25,73.34,73.24,73.28,54120.0,68.0715,68.1552,68.0622,68.0994,54120.0
2021-01-21 15:50:00,73.29,73.34,73.14,73.17,186073.0,68.1087,68.1552,67.9693,67.9972,186073.0
2021-01-22 09:30:00,72.66,72.96,72.45,72.76,53588.0,67.5232,67.802,67.3281,67.6162,53588.0
2021-01-22 09:40:00,72.73,73.08,72.67,73.01,40547.0,67.5883,67.9136,67.5325,67.8485,40547.0
2021-01-22 09:50:00,73.01,73.18,72.93,73.12,31039.0,67.8485,68.0065,67.7742,67.9507,31039.0
2021-01-22 10:00:00,73.12,73.22,72.97,73.07,18886.0,67.9507,68.0437,67.8113,67.9043,18886.0
2021-01-22 10:10:00,73.06,73.06,72.8,72.96,19494.0,67.895,67.895,67.6534,67.802,19494.0
2021-01-22 10:20:00,72.96,72.96,72.68,72.73,31066.0,67.802,67.802,67.5418,67.5883,31066.0
2021-01-22 10:30:00,72.72,72.81,72.53,72.6,25028.0,67.579,67.6626,67.4024,67.4675,25028.0
2021-01-22 10:40:00,72.61,73.01,72.61,72.98,28823.0,67.4768,67.8485,67.4768,67.8206,28823.0
2021-01-22 10:50:00,72.98,73.09,72.95,73.01,39014.0,67.8206,67.9229,67.7927,67.8485,39014.0
2021-01-22 11:00:00,73.02,73.14,72.93,73.13,108324.0,67.8578,67.9693,67.7742,67.96,108324.0
2021-01-22 11:10:00,73.13,73.15,72.99,73.09,18576.0,67.96,67.9786,67.8299,67.9229,18576.0
2021-01-22 11:20:00,73.11,73.11,72.98,73.04,21781.0,67.9414,67.9414,67.8206,67.8764,21781.0
2021-01-22 11:30:00,73.04,73.36,73.04,73.34,53742.0,67.8764,68.1738,67.8764,68.1552,53742.0
2021-01-22 11:40:00,73.34,73.41,73.29,73.34,24986.0,68.1552,68.2202,68.1087,68.1552,24986.0
2021-01-22 11:50:00,73.35,73.52,73.26,73.32,30411.0,68.1645,68.3225,68.0808,68.1366,30411.0
2021-01-22 12:00:00,73.34,73.56,73.33,73.4,20801.0,68.1552,68.3596,68.1459,68.2109,20801.0
2021-01-22 12:10:00,73.39,73.67,73.39,73.44,35333.0,68.2016,68.4618,68.2016,68.2481,35333.0
2021-01-22 12:20:00,73.45,73.76,73.45,73.72,44261.0,68.2574,68.5455,68.2574,68.5083,44261.0
2021-01-22 12:30:00,73.76,74.22,73.54,74.16,291719.0,68.5455,68.973,68.341,68.9172,291719.0
2021-01-22 12:40:00,74.15,74.53,73.82,74.51,340076.0,68.9079,69.261,68.6012,69.2425,340076.0
2021-01-22 12:50:00,74.5,74.83,74.24,74.49,333827.0,69.2332,69.5398,68.9916,69.2239,333827.0
2021-01-22 13:00:00,74.48,74.54,73.76,73.76,265140.0,69.2146,69.2703,68.5455,68.5455,265140.0
2021-01-22 13:10:00,73.75,73.82,73.52,73.73,132287.0,68.5362,68.6012,68.3225,68.5176,132287.0
2021-01-22 13:20:00,73.76,74.02,73.74,73.81,83962.0,68.5455,68.7871,68.5269,68.5919,83962.0
2021-01-22 13:30:00,73.77,74.12,73.68,74.01,86326.0,68.5548,68.88,68.4711,68.7778,86326.0
2021-01-22 13:40:00,74.01,74.04,73.78,73.78,22609.0,68.7778,68.8057,68.5641,68.5641,22609.0
2021-01-22 13:50:00,73.8,73.9,73.52,73.56,39735.0,68.5827,68.6756,68.3225,68.3596,39735.0
2021-01-22 14:00:00,73.55,73.82,73.54,73.74,32744.0,68.3503,68.6012,68.341,68.5269,32744.0
2021-01-22 14:10:00,73.75,73.94,73.71,73.85,33776.0,68.5362,68.7128,68.499,68.6291,33776.0
2021-01-22 14:20:00,73.86,73.98,73.83,73.86,36106.0,68.6384,68.7499,68.6105,68.6384,36106.0
2021-01-22 14:30:00,73.86,73.9,73.75,73.9,39046.0,68.6384,68.6756,68.5362,68.6756,39046.0
2021-01-22 14:40:00,73.89,74.05,73.82,73.96,38333.0,68.6663,68.815,68.6012,68.7313,38333.0
2021-01-22 14:50:00,73.96,74.03,73.91,74.01,25337.0,68.7313,68.7964,68.6849,68.7778,25337.0
2021-01-22 15:00:00,74.01,74.08,73.95,73.97,41404.0,68.7778,68.8429,68.7221,68.7406,41404.0
2021-01-22 15:10:00,73.98,74.22,73.96,74.21,60131.0,68.7499,68.973,68.7313,68.9637,60131.0
2021-01-22 15:20:00,74.2,74.42,74.14,74.41,199244.0,68.9544,69.1588,68.8986,69.1495,199244.0
2021-01-22 15:30:00,74.41,74.51,74.34,74.43,145640.0,69.1495,69.2425,69.0845,69.1681,145640.0
2021-01-22 15:40:00,74.43,74.6,74.4,74.6,125682.0,69.1681,69.3261,69.1402,69.3261,125682.0
2021-01-22 15:50:00,74.61,74.97,74.61,74.89,282492.0,69.3354,69.6699,69.3354,69.5956,282492.0
2021-01-25 09:30:00,76.37,77.57,76.31,77.38,414489.0,70.971,72.0861,70.9152,71.9096,414489.0
2021-01-25 09:40:00,77.39,78.14,77.38,77.72,236852.0,71.9189,72.6158,71.9096,72.2255,236852.0
2021-01-25 09:50:00,77.69,77.87,77.46,77.56,146930.0,72.1977,72.3649,71.9839,72.0768,146930.0
2021-01-25 10:00:00,77.56,78.22,77.48,78.07,173403.0,72.0768,72.6902,72.0025,72.5508,173403.0
2021-01-25 10:10:00,78.06,79.47,78.02,79.45,277088.0,72.5415,73.8518,72.5043,73.8332,277088.0
2021-01-25 10:20:00,79.41,80.01,79.0,80.0,464773.0,73.7961,74.3536,73.415,74.3443,464773.0
2021-01-25 10:30:00,80.0,81.34,79.85,81.31,423075.0,74.3443,75.5896,74.2049,75.5617,423075.0
2021-01-25 10:40:00,81.31,82.51,80.33,80.33,431734.0,75.5617,76.6769,74.651,74.651,431734.0
2021-01-25 10:50:00,80.33,80.71,78.3,78.32,665174.0,74.651,75.0041,72.7645,72.7831,665174.0
2021-01-25 11:00:00,78.35,78.69,76.2,76.36,278092.0,72.811,73.127,70.813,70.9617,278092.0
2021-01-25 11:10:00,76.52,78.17,76.24,77.93,441219.0,71.1104,72.6437,70.8502,72.4207,441219.0
2021-01-25 11:20:00,77.88,77.98,76.62,76.96,226262.0,72.3742,72.4671,71.2033,71.5193,226262.0
2021-01-25 11:30:00,76.95,77.55,76.79,76.97,206388.0,71.51,72.0675,71.3613,71.5286,206388.0
2021-01-25 11:40:00,76.98,77.84,76.95,77.09,208046.0,71.5378,72.337,71.51,71.6401,208046.0
2021-01-25 11:50:00,77.13,77.77,76.94,77.65,215641.0,71.6772,72.272,71.5007,72.1605,215641.0
2021-01-25 12:00:00,77.64,77.9,76.66,77.03,366437.0,72.1512,72.3928,71.2405,71.5843,366437.0
2021-01-25 12:10:00,77.0,77.19,75.22,75.39,251635.0,71.5564,71.733,69.9023,70.0603,251635.0
2021-01-25 12:20:00,75.38,75.76,74.68,75.59,305663.0,70.051,70.4041,69.4004,70.2461,305663.0
2021-01-25 12:30:00,75.59,76.46,75.41,75.99,322380.0,70.2461,71.0546,70.0788,70.6178,322380.0
2021-01-25 12:40:00,75.98,76.19,75.68,75.92,102166.0,70.6085,70.8037,70.3297,70.5528,102166.0
2021-01-25 12:50:00,75.96,75.98,75.21,75.6,135156.0,70.59,70.6085,69.893,70.2554,135156.0
2021-01-25 13:00:00,75.59,75.74,75.37,75.61,158223.0,70.2461,70.3855,70.0417,70.2647,158223.0
2021-01-25 13:10:00,75.63,76.22,75.61,75.94,118488.0,70.2833,70.8316,70.2647,70.5714,118488.0
2021-01-25 13:20:00,75.94,76.04,75.46,75.58,163790.0,70.5714,70.6643,70.1253,70.2368,163790.0
2021-01-25 13:30:00,75.59,75.87,75.49,75.7,160687.0,70.2461,70.5063,70.1532,70.3483,160687.0
2021-01-25 13:40:00,75.7,75.94,75.67,75.94,126071.0,70.3483,70.5714,70.3205,70.5714,126071.0
2021-01-25 13:50:00,75.93,76.37,75.82,75.91,179468.0,70.5621,70.971,70.4599,70.5435,179468.0
2021-01-25 14:00:00,75.9,76.25,75.63,75.91,236708.0,70.5342,70.8595,70.2833,70.5435,236708.0
2021-01-25 14:10:00,75.9,75.99,75.67,75.97,76218.0,70.5342,70.6178,70.3205,70.5992,76218.0
2021-01-25 14:20:00,75.97,76.3,75.91,76.09,221779.0,70.5992,70.9059,70.5435,70.7108,221779.0
2021-01-25 14:30:00,76.09,76.32,75.98,76.21,61863.0,70.7108,70.9245,70.6085,70.8223,61863.0
2021-01-25 14:40:00,76.2,76.42,76.13,76.42,106290.0,70.813,71.0174,70.7479,71.0174,106290.0
2021-01-25 14:50:00,76.41,76.44,75.84,76.03,355428.0,71.0081,71.036,70.4784,70.655,355428.0
2021-01-25 15:00:00,76.01,76.11,75.63,75.76,234862.0,70.6364,70.7293,70.2833,70.4041,234862.0
2021-01-25 15:10:00,75.79,75.98,75.52,75.97,98743.0,70.432,70.6085,70.1811,70.5992,98743.0
2021-01-25 15:20:00,76.02,76.32,75.92,76.08,106021.0,70.6457,70.9245,70.5528,70.7015,106021.0
2021-01-25 15:30:00,76.1,76.32,75.99,76.25,113866.0,70.7201,70.9245,70.6178,70.8595,113866.0
2021-01-25 15:40:00,76.27,76.3,75.97,76.08,157443.0,70.878,70.9059,70.5992,70.7015,157443.0
2021-01-25 15:50:00,76.08,76.19,75.95,76.15,387681.0,70.7015,70.8037,70.5807,70.7665,387681.0
2021-01-26 09:30:00,77.3,78.29,77.02,77.02,239071.0,71.8352,72.7552,71.575,71.575,239071.0
2021-01-26 09:40:00,77.0,77.54,76.52,77.31,136508.0,71.5564,72.0583,71.1104,71.8445,136508.0
2021-01-26 09:50:00,77.28,77.68,77.06,77.29,197536.0,71.8166,72.1884,71.6122,71.8259,197536.0
2021-01-26 10:00:00,77.19,77.65,77.15,77.37,156251.0,71.733,72.1605,71.6958,71.9003,156251.0
2021-01-26 10:10:00,77.4,77.48,76.64,76.69,154895.0,71.9282,72.0025,71.2219,71.2683,154895.0
2021-01-26 10:20:00,76.69,77.24,76.56,77.1,153688.0,71.2683,71.7795,71.1475,71.6494,153688.0
2021-01-26 10:30:00,77.13,77.91,76.91,77.72,157271.0,71.6772,72.4021,71.4728,72.2255,157271.0
2021-01-26 10:40:00,77.73,77.75,77.26,77.47,88405.0,72.2348,72.2534,71.798,71.9932,88405.0
2021-01-26 10:50:00,77.44,77.52,77.09,77.23,124880.0,71.9653,72.0397,71.6401,71.7702,124880.0
2021-01-26 11:00:00,77.32,77.67,77.27,77.45,98769.0,71.8538,72.1791,71.8073,71.9746,98769.0
2021-01-26 11:10:00,77.47,77.67,77.14,77.53,76824.0,71.9932,72.1791,71.6865,72.049,76824.0
2021-01-26 11:20:00,77.58,77.72,77.37,77.5,61401.0,72.0954,72.2255,71.9003,72.0211,61401.0
2021-01-26 11:30:00,77.49,77.54,77.25,77.39,47506.0,72.0118,72.0583,71.7888,71.9189,47506.0
2021-01-26 11:40:00,77.39,77.5,77.04,77.05,40615.0,71.9189,72.0211,71.5936,71.6029,40615.0
2021-01-26 11:50:00,77.05,77.11,76.83,76.9,49806.0,71.6029,71.6587,71.3984,71.4635,49806.0
2021-01-26 12:00:00,76.9,77.34,76.9,77.28,41334.0,71.4635,71.8724,71.4635,71.8166,41334.0
2021-01-26 12:10:00,77.31,77.44,77.23,77.42,43662.0,71.8445,71.9653,71.7702,71.9467,43662.0
2021-01-26 12:20:00,77.45,77.5,77.28,77.44,98189.0,71.9746,72.0211,71.8166,71.9653,98189.0
2021-01-26 12:30:00,77.43,77.85,77.42,77.85,129072.0,71.956,72.3463,71.9467,72.3463,129072.0
2021-01-26 12:40:00,77.87,78.58,77.76,78.57,298530.0,72.3649,73.0247,72.2627,73.0154,298530.0
2021-01-26 12:50:00,78.57,79.04,78.22,78.43,586094.0,73.0154,73.4522,72.6902,72.8853,586094.0
2021-01-26 13:00:00,78.44,78.64,77.98,78.35,214075.0,72.8946,73.0805,72.4671,72.811,214075.0
2021-01-26 13:10:00,78.36,78.86,78.27,78.71,211463.0,72.8203,73.2849,72.7366,73.1455,211463.0
2021-01-26 13:20:00,78.69,79.07,78.54,78.94,125256.0,73.127,73.4801,72.9876,73.3593,125256.0
2021-01-26 13:30:00,78.95,79.18,78.52,79.17,166468.0,73.3686,73.5823,72.969,73.573,166468.0
2021-01-26 13:40:00,79.12,79.57,78.51,78.69,348495.0,73.5266,73.9447,72.9597,73.127,348495.0
2021-01-26 13:50:00,78.65,79.1,78.64,78.92,178059.0,73.0898,73.508,73.0805,73.3407,178059.0
2021-01-26 14:00:00,78.91,79.28,78.8,79.17,102912.0,73.3314,73.6752,73.2292,73.573,102912.0
2021-01-26 14:10:00,79.17,79.68,79.04,79.44,226567.0,73.573,74.047,73.4522,73.8239,226567.0
2021-01-26 14:20:00,79.45,79.7,78.87,79.44,211760.0,73.8332,74.0656,73.2942,73.8239,211760.0
2021-01-26 14:30:00,79.42,79.88,79.32,79.78,84404.0,73.8053,74.2328,73.7124,74.1399,84404.0
2021-01-26 14:40:00,79.78,80.76,79.77,80.57,263233.0,74.1399,75.0506,74.1306,74.874,263233.0
2021-01-26 14:50:00,80.53,80.53,79.33,80.2,350671.0,74.8369,74.8369,73.7217,74.5302,350671.0
2021-01-26 15:00:00,80.23,80.65,79.92,80.51,347874.0,74.5581,74.9484,74.27,74.8183,347874.0
2021-01-26 15:10:00,80.51,81.08,80.51,80.96,311936.0,74.8183,75.348,74.8183,75.2365,311936.0
2021-01-26 15:20:00,80.98,81.25,80.61,81.23,233079.0,75.2551,75.506,74.9112,75.4874,233079.0
2021-01-26 15:30:00,81.22,81.47,80.3,80.32,327436.0,75.4781,75.7104,74.6231,74.6417,327436.0
2021-01-26 15:40:00,80.32,81.54,80.3,81.2,476176.0,74.6417,75.7755,74.6231,75.4595,476176.0
2021-01-26 15:50:00,81.21,81.65,81.07,81.43,727160.0,75.4688,75.8777,75.3387,75.6732,727160.0
2021-01-27 09:30:00,89.76,90.41,86.93,87.98,2664141.0,83.4144,84.0184,80.7844,81.7602,2664141.0
2021-01-27 09:40:00,87.98,90.22,87.97,88.24,1497419.0,81.7602,83.8418,81.7509,82.0018,1497419.0
2021-01-27 09:50:00,88.28,90.07,85.32,89.48,1203991.0,82.039,83.7024,79.2882,83.1541,1203991.0
2021-01-27 10:00:00,89.43,89.8,87.35,88.02,700856.0,83.1077,83.4515,81.1747,81.7974,700856.0
2021-01-27 10:10:00,88.05,88.23,85.28,87.63,873679.0,81.8252,81.9925,79.2511,81.4349,873679.0
2021-01-27 10:20:00,87.7,89.27,87.03,87.79,774874.0,81.5,82.959,80.8774,81.5836,774874.0
2021-01-27 10:30:00,87.78,88.25,87.51,88.17,1760193.0,81.5743,82.0111,81.3234,81.9368,1760193.0
2021-01-27 10:40:00,88.17,91.12,88.17,90.71,1243091.0,81.9368,84.6782,81.9368,84.2972,1243091.0
2021-01-27 10:50:00,90.67,93.16,89.73,92.83,1598743.0,84.26,86.574,83.3865,86.2673,1598743.0
2021-01-27 11:00:00,92.81,93.48,90.72,93.02,1491718.0,86.2487,86.8714,84.3065,86.4439,1491718.0
2021-01-27 11:10:00,93.02,93.06,90.88,91.68,642749.0,86.4439,86.4811,84.4552,85.1986,642749.0
2021-01-27 11:20:00,91.66,93.19,91.4,92.27,698760.0,85.18,86.6019,84.9384,85.7469,698760.0
2021-01-27 11:30:00,92.4,93.4,92.11,92.52,479122.0,85.8677,86.797,85.5982,85.9792,479122.0
2021-01-27 11:40:00,92.48,92.74,91.16,91.32,564202.0,85.9421,86.1837,84.7154,84.8641,564202.0
2021-01-27 11:50:00,91.31,92.21,89.37,89.45,542896.0,84.8548,85.6911,83.0519,83.1263,542896.0
2021-01-27 12:00:00,89.45,90.76,88.9,90.1,1009453.0,83.1263,84.3437,82.6152,83.7303,1009453.0
2021-01-27 12:10:00,90.22,90.93,88.91,89.82,593988.0,83.8418,84.5016,82.6244,83.4701,593988.0
2021-01-27 12:20:00,89.83,89.88,86.93,88.39,1198278.0,83.4794,83.5259,80.7844,82.1412,1198278.0
2021-01-27 12:30:00,88.38,90.25,88.26,90.08,865272.0,82.1319,83.8697,82.0204,83.7117,865272.0
2021-01-27 12:40:00,90.08,91.49,89.81,91.14,490683.0,83.7117,85.022,83.4608,84.6968,490683.0
2021-01-27 12:50:00,91.18,91.25,90.69,91.04,333893.0,84.734,84.799,84.2786,84.6039,333893.0
2021-01-27 13:00:00,91.06,91.13,90.04,90.25,604479.0,84.6224,84.6875,83.6746,83.8697,604479.0
2021-01-27 13:10:00,90.25,90.47,89.43,90.17,451932.0,83.8697,84.0742,83.1077,83.7954,451932.0
2021-01-27 13:20:00,90.22,90.48,89.89,89.95,329895.0,83.8418,84.0835,83.5352,83.5909,329895.0
2021-01-27 13:30:00,89.95,90.71,88.92,90.7,354043.0,83.5909,84.2972,82.6337,84.2879,354043.0
2021-01-27 13:40:00,90.59,91.02,90.07,91.02,187347.0,84.1857,84.5853,83.7024,84.5853,187347.0
2021-01-27 13:50:00,91.03,91.42,90.14,90.52,161814.0,84.5946,84.957,83.7675,84.1206,161814.0
2021-01-27 14:00:00,90.5,90.99,89.69,90.5,127769.0,84.102,84.5574,83.3493,84.102,127769.0
2021-01-27 14:10:00,90.49,90.61,89.44,89.71,223945.0,84.0927,84.2043,83.117,83.3679,223945.0
2021-01-27 14:20:00,89.72,89.86,88.07,88.84,325219.0,83.3772,83.5073,81.8438,82.5594,325219.0
2021-01-27 14:30:00,88.87,89.07,87.91,88.82,530750.0,82.5873,82.7731,81.6951,82.5408,530750.0
2021-01-27 14:40:00,88.76,90.26,88.55,89.77,509135.0,82.485,83.879,82.2899,83.4236,509135.0
2021-01-27 14:50:00,89.96,90.02,88.98,89.27,156927.0,83.6002,83.656,82.6895,82.959,156927.0
2021-01-27 15:00:00,89.27,90.97,89.0,90.5,482141.0,82.959,84.5388,82.7081,84.102,482141.0
2021-01-27 15:10:00,90.48,91.49,89.98,90.92,641432.0,84.0835,85.022,83.6188,84.4923,641432.0
2021-01-27 15:20:00,90.88,90.9,89.26,89.98,379890.0,84.4552,84.4738,82.9497,83.6188,379890.0
2021-01-27 15:30:00,89.98,90.49,89.73,90.3,869419.0,83.6188,84.0927,83.3865,83.9162,869419.0
2021-01-27 15:40:00,90.35,90.77,89.9,90.61,588340.0,83.9626,84.353,83.5445,84.2043,588340.0
2021-01-27 15:50:00,90.58,91.49,89.62,91.31,919043.0,84.1764,85.022,83.2843,84.8548,919043.0
2021-01-28 09:30:00,86.4,91.67,85.48,90.4,1329234.0,80.2919,85.1893,79.4369,84.0091,1329234.0
2021-01-28 09:40:00,90.45,94.33,89.74,93.9,858753.0,84.0556,87.6613,83.3958,87.2617,858753.0
2021-01-28 09:50:00,93.73,98.51,92.99,98.5,950926.0,87.1037,91.5458,86.416,91.5365,950926.0
2021-01-28 10:00:00,98.4,99.24,93.6,95.18,958640.0,91.4435,92.2242,86.9829,88.4512,958640.0
2021-01-28 10:10:00,95.31,96.38,91.5,92.75,1156037.0,88.572,89.5663,85.0313,86.193,1156037.0
2021-01-28 10:20:00,92.75,95.38,92.28,93.64,1307326.0,86.193,88.637,85.7562,87.0201,1307326.0
2021-01-28 10:30:00,93.73,94.15,90.0,90.13,1533278.0,87.1037,87.494,83.6374,83.7582,1533278.0
2021-01-28 10:40:00,90.13,91.79,87.06,88.05,1123704.0,83.7582,85.3008,80.9052,81.8252,1123704.0
2021-01-28 10:50:00,88.05,89.65,85.74,87.48,1438181.0,81.8252,83.3121,79.6785,81.2955,1438181.0
2021-01-28 11:00:00,87.32,87.62,82.27,82.29,1777912.0,81.1469,81.4256,76.4539,76.4725,1777912.0
2021-01-28 11:10:00,82.29,83.16,78.61,78.76,1755141.0,76.4725,77.2809,73.0526,73.192,1755141.0
2021-01-28 11:20:00,78.95,82.43,78.11,80.26,1717514.0,73.3686,76.6026,72.588,74.586,1717514.0
2021-01-28 11:30:00,80.3,83.13,78.7,82.95,893366.0,74.6231,77.2531,73.1362,77.0858,893366.0
2021-01-28 11:40:00,82.95,85.0,82.53,83.77,789569.0,77.0858,78.9909,76.6955,77.8478,789569.0
2021-01-28 11:50:00,83.9,85.73,82.68,85.42,464429.0,77.9686,79.6693,76.8349,79.3812,464429.0
2021-01-28 12:00:00,85.47,88.0,85.42,87.98,923187.0,79.4276,81.7788,79.3812,81.7602,923187.0
2021-01-28 12:10:00,87.9,88.34,84.81,86.64,564576.0,81.6858,82.0947,78.8143,80.5149,564576.0
2021-01-28 12:20:00,86.71,86.9,85.57,86.2,246721.0,80.58,80.7565,79.5206,80.106,246721.0
2021-01-28 12:30:00,86.27,86.71,83.54,83.65,333049.0,80.1711,80.58,77.6341,77.7363,333049.0
2021-01-28 12:40:00,83.65,86.0,83.42,84.94,224244.0,77.7363,79.9202,77.5226,78.9351,224244.0
2021-01-28 12:50:00,84.95,84.97,83.31,83.84,269562.0,78.9444,78.963,77.4203,77.9129,269562.0
2021-01-28 13:00:00,83.92,84.72,82.21,82.95,465988.0,77.9872,78.7307,76.3981,77.0858,465988.0
2021-01-28 13:10:00,82.78,83.27,82.02,83.09,322180.0,76.9278,77.3832,76.2215,77.2159,322180.0
2021-01-28 13:20:00,83.1,84.39,83.02,83.81,130909.0,77.2252,78.424,77.1508,77.885,130909.0
2021-01-28 13:30:00,83.75,85.92,83.75,84.28,251829.0,77.8292,79.8458,77.8292,78.3218,251829.0
2021-01-28 13:40:00,84.37,85.1,84.02,84.31,171385.0,78.4054,79.0838,78.0801,78.3496,171385.0
2021-01-28 13:50:00,84.28,84.51,83.6,84.47,533172.0,78.3218,78.5355,77.6898,78.4983,533172.0
2021-01-28 14:00:00,84.29,84.58,83.57,83.66,521412.0,78.3311,78.6006,77.662,77.7456,521412.0
2021-01-28 14:10:00,83.7,83.98,82.75,83.0,331839.0,77.7828,78.043,76.8999,77.1323,331839.0
2021-01-28 14:20:00,83.3,83.88,82.63,83.26,226963.0,77.411,77.95,76.7884,77.3739,226963.0
2021-01-28 14:30:00,83.24,83.52,82.38,83.2,326064.0,77.3553,77.6155,76.5561,77.3181,326064.0
2021-01-28 14:40:00,82.97,85.87,82.8,85.82,545649.0,77.1044,79.7994,76.9464,79.7529,545649.0
2021-01-28 14:50:00,85.86,86.02,84.42,85.04,366119.0,79.7901,79.9388,78.4519,79.028,366119.0
2021-01-28 15:00:00,85.04,85.94,84.86,85.75,330135.0,79.028,79.8644,78.8608,79.6878,330135.0
2021-01-28 15:10:00,85.75,85.93,84.32,84.9,403553.0,79.6878,79.8551,78.3589,78.8979,403553.0
2021-01-28 15:20:00,84.91,84.92,83.51,83.64,357396.0,78.9072,78.9165,77.6062,77.727,357396.0
2021-01-28 15:30:00,83.67,84.32,83.33,84.03,376753.0,77.7549,78.3589,77.4389,78.0894,376753.0
2021-01-28 15:40:00,84.02,84.41,83.28,84.37,279277.0,78.0801,78.4426,77.3925,78.4054,279277.0
2021-01-28 15:50:00,84.37,84.54,82.08,82.97,624168.0,78.4054,78.5634,76.2773,77.1044,624168.0
2021-01-29 09:30:00,91.05,93.48,87.4,89.49,850124.0,84.6132,86.8714,81.2212,83.1634,850124.0
2021-01-29 09:40:00,89.44,91.24,88.0,89.47,408929.0,83.117,84.7897,81.7788,83.1449,408929.0
2021-01-29 09:50:00,89.46,89.83,87.81,88.35,453173.0,83.1356,83.4794,81.6022,82.104,453173.0
2021-01-29 10:00:00,88.36,89.26,87.08,88.35,256571.0,82.1133,82.9497,80.9238,82.104,256571.0
2021-01-29 10:10:00,88.36,89.0,87.35,88.17,197137.0,82.1133,82.7081,81.1747,81.9368,197137.0
2021-01-29 10:20:00,88.23,89.27,88.23,88.53,221550.0,81.9925,82.959,81.9925,82.2713,221550.0
2021-01-29 10:30:00,88.6,89.46,88.04,88.85,123407.0,82.3364,83.1356,81.8159,82.5687,123407.0
2021-01-29 10:40:00,88.75,89.98,88.75,89.91,149595.0,82.4758,83.6188,82.4758,83.5537,149595.0
2021-01-29 10:50:00,89.91,90.64,89.79,90.15,117932.0,83.5537,84.2321,83.4422,83.7768,117932.0
2021-01-29 11:00:00,90.17,90.42,88.95,89.27,94273.0,83.7954,84.0277,82.6616,82.959,94273.0
2021-01-29 11:10:00,89.26,89.95,89.23,89.91,53267.0,82.9497,83.5909,82.9218,83.5537,53267.0
2021-01-29 11:20:00,89.87,89.87,89.26,89.41,81458.0,83.5166,83.5166,82.9497,83.0891,81458.0
2021-01-29 11:30:00,89.38,89.64,87.83,88.84,147097.0,83.0612,83.3028,81.6208,82.5594,147097.0
2021-01-29 11:40:00,88.87,89.55,88.74,89.33,123467.0,82.5873,83.2192,82.4665,83.0148,123467.0
2021-01-29 11:50:00,89.35,89.89,89.16,89.86,104660.0,83.0333,83.5352,82.8568,83.5073,104660.0
2021-01-29 12:00:00,89.87,92.01,89.7,91.33,311882.0,83.5166,85.5053,83.3586,84.8734,311882.0
2021-01-29 12:10:00,91.22,91.3,89.71,90.18,250436.0,84.7711,84.8455,83.3679,83.8047,250436.0
2021-01-29 12:20:00,90.11,90.15,89.17,89.83,141165.0,83.7396,83.7768,82.8661,83.4794,141165.0
2021-01-29 12:30:00,89.83,90.09,88.25,88.63,163382.0,83.4794,83.721,82.0111,82.3642,163382.0
2021-01-29 12:40:00,88.62,89.08,86.81,87.38,189440.0,82.3549,82.7824,80.6729,81.2026,189440.0
2021-01-29 12:50:00,87.38,88.48,87.04,87.93,287929.0,81.2026,82.2248,80.8866,81.7137,287929.0
2021-01-29 13:00:00,87.94,88.76,87.88,88.19,195511.0,81.723,82.485,81.6673,81.9553,195511.0
2021-01-29 13:10:00,88.2,88.21,87.47,87.49,95927.0,81.9646,81.9739,81.2862,81.3048,95927.0
2021-01-29 13:20:00,87.48,87.99,86.88,87.98,149117.0,81.2955,81.7695,80.738,81.7602,149117.0
2021-01-29 13:30:00,88.0,88.0,85.39,87.24,289199.0,81.7788,81.7788,79.3533,81.0725,289199.0
2021-01-29 13:40:00,87.09,87.25,85.75,85.88,133079.0,80.9331,81.0818,79.6878,79.8087,133079.0
2021-01-29 13:50:00,85.79,86.12,84.76,85.37,179074.0,79.725,80.0317,78.7678,79.3347,179074.0
2021-01-29 14:00:00,85.32,86.69,85.29,86.18,110080.0,79.2882,80.5614,79.2604,80.0874,110080.0
2021-01-29 14:10:00,86.11,86.13,84.34,84.78,152200.0,80.0224,80.041,78.3775,78.7864,152200.0
2021-01-29 14:20:00,84.86,85.35,83.76,83.97,171951.0,78.8608,79.3161,77.8385,78.0337,171951.0
2021-01-29 14:30:00,84.08,85.64,83.49,85.15,271750.0,78.1359,79.5856,77.5876,79.1303,271750.0
2021-01-29 14:40:00,85.16,86.52,84.75,85.86,250499.0,79.1396,80.4034,78.7585,79.7901,250499.0
2021-01-29 14:50:00,85.82,86.23,84.93,85.26,251838.0,79.7529,80.1339,78.9258,79.2325,251838.0
2021-01-29 15:00:00,85.23,86.91,85.23,86.77,142519.0,79.2046,80.7658,79.2046,80.6357,142519.0
2021-01-29 15:10:00,86.77,88.07,86.4,87.18,354254.0,80.6357,81.8438,80.2919,81.0167,354254.0
2021-01-29 15:20:00,87.2,87.98,86.75,86.99,342894.0,81.0353,81.7602,80.6171,80.8402,342894.0
2021-01-29 15:30:00,86.99,87.65,86.2,87.28,196717.0,80.8402,81.4535,80.106,81.1097,196717.0
2021-01-29 15:40:00,87.21,88.15,87.21,88.1,510828.0,81.0446,81.9182,81.0446,81.8717,510828.0
2021-01-29 15:50:00,88.12,88.51,87.25,88.01,1170390.0,81.8903,82.2527,81.0818,81.7881,1170390.0
2021-02-01 09:30:00,87.63,88.11,86.08,87.61,528867.0,81.4349,81.881,79.9945,81.4163,528867.0
2021-02-01 09:40:00,87.51,87.86,86.01,86.01,240660.0,81.3234,81.6487,79.9295,79.9295,240660.0
2021-02-01 09:50:00,85.98,86.14,83.62,84.59,327222.0,79.9016,80.0503,77.7084,78.6099,327222.0
2021-02-01 10:00:00,84.72,85.36,84.12,84.24,266862.0,78.7307,79.3254,78.1731,78.2846,266862.0
2021-02-01 10:10:00,84.28,84.7,83.67,83.86,301132.0,78.3218,78.7121,77.7549,77.9315,301132.0
2021-02-01 10:20:00,83.92,83.97,81.52,81.61,484986.0,77.9872,78.0337,75.7569,75.8405,484986.0
2021-02-01 10:30:00,81.56,83.59,81.46,83.49,560632.0,75.7941,77.6805,75.7011,77.5876,560632.0
2021-02-01 10:40:00,83.44,83.65,82.05,82.09,340794.0,77.5412,77.7363,76.2494,76.2866,340794.0
2021-02-01 10:50:00,82.09,82.55,81.75,82.46,229066.0,76.2866,76.7141,75.9706,76.6304,229066.0
2021-02-01 11:00:00,82.43,83.37,82.14,83.19,158924.0,76.6026,77.4761,76.3331,77.3088,158924.0
2021-02-01 11:10:00,83.18,84.41,83.15,83.58,339095.0,77.2995,78.4426,77.2717,77.6713,339095.0
2021-02-01 11:20:00,83.62,85.17,83.62,85.11,157300.0,77.7084,79.1488,77.7084,79.0931,157300.0
2021-02-01 11:30:00,85.06,85.29,83.98,84.3,196255.0,79.0466,79.2604,78.043,78.3404,196255.0
2021-02-01 11:40:00,84.29,85.17,84.29,84.93,109604.0,78.3311,79.1488,78.3311,78.9258,109604.0
2021-02-01 11:50:00,85.0,85.08,83.99,84.17,176672.0,78.9909,79.0652,78.0523,78.2195,176672.0
2021-02-01 12:00:00,84.17,84.45,83.69,84.03,126129.0,78.2195,78.4797,77.7735,78.0894,126129.0
2021-02-01 12:10:00,84.01,84.05,83.17,83.19,96895.0,78.0709,78.108,77.2902,77.3088,96895.0
2021-02-01 12:20:00,83.22,83.89,83.2,83.6,117833.0,77.3367,77.9593,77.3181,77.6898,117833.0
2021-02-01 12:30:00,83.65,84.24,83.39,83.55,116562.0,77.7363,78.2846,77.4947,77.6434,116562.0
2021-02-01 12:40:00,83.5,83.8,83.32,83.36,60292.0,77.5969,77.8757,77.4296,77.4668,60292.0
2021-02-01 12:50:00,83.34,83.79,83.21,83.7,66372.0,77.4482,77.8664,77.3274,77.7828,66372.0
2021-02-01 13:00:00,83.73,83.81,83.4,83.52,63314.0,77.8106,77.885,77.504,77.6155,63314.0
2021-02-01 13:10:00,83.59,83.59,82.84,82.99,148948.0,77.6805,77.6805,76.9836,77.123,148948.0
2021-02-01 13:20:00,83.02,83.56,82.92,83.3,127422.0,77.1508,77.6527,77.0579,77.411,127422.0
2021-02-01 13:30:00,83.32,83.53,82.98,83.2,83443.0,77.4296,77.6248,77.1137,77.3181,83443.0
2021-02-01 13:40:00,83.2,83.21,82.8,82.94,107839.0,77.3181,77.3274,76.9464,77.0765,107839.0
2021-02-01 13:50:00,82.92,84.1,82.83,83.98,118360.0,77.0579,78.1545,76.9743,78.043,118360.0
2021-02-01 14:00:00,83.95,84.04,83.54,83.91,129211.0,78.0151,78.0987,77.6341,77.9779,129211.0
2021-02-01 14:10:00,83.92,84.42,83.69,84.11,110208.0,77.9872,78.4519,77.7735,78.1638,110208.0
2021-02-01 14:20:00,84.13,84.19,83.84,84.09,88500.0,78.1824,78.2381,77.9129,78.1452,88500.0
2021-02-01 14:30:00,84.1,84.36,83.93,84.13,120614.0,78.1545,78.3961,77.9965,78.1824,120614.0
2021-02-01 14:40:00,84.13,84.22,83.82,83.94,103190.0,78.1824,78.266,77.8943,78.0058,103190.0
2021-02-01 14:50:00,83.94,83.98,83.59,83.73,81189.0,78.0058,78.043,77.6805,77.8106,81189.0
2021-02-01 15:00:00,83.71,83.74,83.38,83.43,61976.0,77.7921,77.8199,77.4854,77.5319,61976.0
2021-02-01 15:10:00,83.42,83.48,82.98,83.45,108975.0,77.5226,77.5783,77.1137,77.5504,108975.0
2021-02-01 15:20:00,83.45,83.56,83.11,83.34,111233.0,77.5504,77.6527,77.2345,77.4482,111233.0
2021-02-01 15:30:00,83.34,83.39,83.09,83.11,182108.0,77.4482,77.4947,77.2159,77.2345,182108.0
2021-02-01 15:40:00,83.11,83.19,82.67,82.68,226451.0,77.2345,77.3088,76.8256,76.8349,226451.0
2021-02-01 15:50:00,82.67,83.22,82.4,82.95,448229.0,76.8256,77.3367,76.5747,77.0858,448229.0
2021-02-02 09:30:00,79.53,80.43,78.2,78.29,465978.0,73.9076,74.7439,72.6716,72.7552,465978.0
2021-02-02 09:40:00,78.28,78.28,76.85,77.22,667782.0,72.7459,72.7459,71.417,71.7609,667782.0
2021-02-02 09:50:00,77.27,77.6,76.85,77.32,406085.0,71.8073,72.114,71.417,71.8538,406085.0
2021-02-02 10:00:00,77.3,77.84,76.76,77.06,493793.0,71.8352,72.337,71.3334,71.6122,493793.0
2021-02-02 10:10:00,77.05,77.13,76.56,77.0,273873.0,71.6029,71.6772,71.1475,71.5564,273873.0
2021-02-02 10:20:00,76.97,77.06,76.33,76.33,268285.0,71.5286,71.6122,70.9338,70.9338,268285.0
2021-02-02 10:30:00,76.36,76.44,75.79,76.28,552081.0,70.9617,71.036,70.432,70.8873,552081.0
2021-02-02 10:40:00,76.25,76.47,75.28,75.68,631044.0,70.8595,71.0639,69.958,70.3297,631044.0
2021-02-02 10:50:00,75.67,76.49,75.59,76.34,339546.0,70.3205,71.0825,70.2461,70.9431,339546.0
2021-02-02 11:00:00,76.29,77.37,76.23,76.9,387566.0,70.8966,71.9003,70.8409,71.4635,387566.0
2021-02-02 11:10:00,76.89,78.15,76.76,78.15,304031.0,71.4542,72.6251,71.3334,72.6251,304031.0
2021-02-02 11:20:00,78.16,79.02,77.92,78.84,178055.0,72.6344,73.4336,72.4114,73.2664,178055.0
2021-02-02 11:30:00,78.84,79.87,78.28,78.34,261838.0,73.2664,74.2235,72.7459,72.8017,261838.0
2021-02-02 11:40:00,78.34,79.23,78.32,78.52,130358.0,72.8017,73.6288,72.7831,72.969,130358.0
2021-02-02 11:50:00,78.54,78.72,76.08,77.3,131800.0,72.9876,73.1548,70.7015,71.8352,131800.0
2021-02-02 12:00:00,77.24,77.9,76.93,77.73,57856.0,71.7795,72.3928,71.4914,72.2348,57856.0
2021-02-02 12:10:00,77.69,77.73,77.22,77.55,55365.0,72.1977,72.2348,71.7609,72.0675,55365.0
2021-02-02 12:20:00,77.58,78.4,77.4,77.56,135845.0,72.0954,72.8575,71.9282,72.0768,135845.0
2021-02-02 12:30:00,77.56,78.02,77.56,77.9,71080.0,72.0768,72.5043,72.0768,72.3928,71080.0
2021-02-02 12:40:00,77.83,78.16,77.63,77.78,42650.0,72.3278,72.6344,72.1419,72.2813,42650.0
2021-02-02 12:50:00,77.75,77.92,77.59,77.8,53471.0,72.2534,72.4114,72.1047,72.2999,53471.0
2021-02-02 13:00:00,77.79,77.82,77.24,77.38,55158.0,72.2906,72.3185,71.7795,71.9096,55158.0
2021-02-02 13:10:00,77.51,77.65,77.02,77.02,49966.0,72.0304,72.1605,71.575,71.575,49966.0
2021-02-02 13:20:00,77.01,77.47,77.01,77.45,58170.0,71.5657,71.9932,71.5657,71.9746,58170.0
2021-02-02 13:30:00,77.46,77.46,77.01,77.19,73853.0,71.9839,71.9839,71.5657,71.733,73853.0
2021-02-02 13:40:00,77.13,77.3,76.91,76.98,92371.0,71.6772,71.8352,71.4728,71.5378,92371.0
2021-02-02 13:50:00,77.0,77.05,76.67,76.92,51047.0,71.5564,71.6029,71.2498,71.4821,51047.0
2021-02-02 14:00:00,76.91,77.13,76.79,76.79,41363.0,71.4728,71.6772,71.3613,71.3613,41363.0
2021-02-02 14:10:00,76.81,77.18,76.81,77.17,39101.0,71.3799,71.7237,71.3799,71.7144,39101.0
2021-02-02 14:20:00,77.16,77.43,76.47,76.58,119039.0,71.7051,71.956,71.0639,71.1661,119039.0
2021-02-02 14:30:00,76.6,76.67,76.3,76.57,128614.0,71.1847,71.2498,70.9059,71.1568,128614.0
2021-02-02 14:40:00,76.58,77.07,76.57,76.85,103925.0,71.1661,71.6215,71.1568,71.417,103925.0
2021-02-02 14:50:00,76.83,76.91,76.67,76.82,85724.0,71.3984,71.4728,71.2498,71.3892,85724.0
2021-02-02 15:00:00,76.81,76.89,76.56,76.8,60632.0,71.3799,71.4542,71.1475,71.3706,60632.0
2021-02-02 15:10:00,76.84,76.87,76.61,76.66,47879.0,71.4077,71.4356,71.194,71.2405,47879.0
2021-02-02 15:20:00,76.64,76.65,76.28,76.31,79673.0,71.2219,71.2312,70.8873,70.9152,79673.0
2021-02-02 15:30:00,76.33,76.68,76.3,76.53,80615.0,70.9338,71.2591,70.9059,71.1197,80615.0
2021-02-02 15:40:00,76.53,76.61,76.35,76.38,166926.0,71.1197,71.194,70.9524,70.9803,166926.0
2021-02-02 15:50:00,76.37,76.45,76.04,76.14,630543.0,70.971,71.0453,70.6643,70.7572,630543.0
2021-02-03 09:30:00,77.51,77.88,76.82,77.46,142961.0,72.0304,72.3742,71.3892,71.9839,142961.0
2021-02-03 09:40:00,77.5,77.88,76.78,77.21,167504.0,72.0211,72.3742,71.352,71.7516,167504.0
2021-02-03 09:50:00,77.17,77.26,76.66,76.93,122719.0,71.7144,71.798,71.2405,71.4914,122719.0
2021-02-03 10:00:00,77.05,77.17,76.41,76.57,207294.0,71.6029,71.7144,71.0081,71.1568,207294.0
2021-02-03 10:10:00,76.58,76.64,76.28,76.41,150069.0,71.1661,71.2219,70.8873,71.0081,150069.0
2021-02-03 10:20:00,76.47,76.57,76.08,76.08,102009.0,71.0639,71.1568,70.7015,70.7015,102009.0
2021-02-03 10:30:00,76.09,76.45,76.08,76.42,116339.0,70.7108,71.0453,70.7015,71.0174,116339.0
2021-02-03 10:40:00,76.4,77.14,76.26,77.12,121283.0,70.9988,71.6865,70.8687,71.6679,121283.0
2021-02-03 10:50:00,77.1,77.42,76.92,77.24,312293.0,71.6494,71.9467,71.4821,71.7795,312293.0
2021-02-03 11:00:00,77.24,77.34,76.89,77.13,83319.0,71.7795,71.8724,71.4542,71.6772,83319.0
2021-02-03 11:10:00,77.18,77.19,76.66,76.86,74193.0,71.7237,71.733,71.2405,71.4263,74193.0
2021-02-03 11:20:00,76.81,77.04,76.67,76.75,57462.0,71.3799,71.5936,71.2498,71.3241,57462.0
2021-02-03 11:30:00,76.78,76.85,76.6,76.72,36388.0,71.352,71.417,71.1847,71.2962,36388.0
2021-02-03 11:40:00,76.7,77.1,76.63,77.08,79613.0,71.2776,71.6494,71.2126,71.6308,79613.0
2021-02-03 11:50:00,77.07,77.26,77.0,77.08,45183.0,71.6215,71.798,71.5564,71.6308,45183.0
2021-02-03 12:00:00,77.09,77.09,76.89,77.04,45166.0,71.6401,71.6401,71.4542,71.5936,45166.0
2021-02-03 12:10:00,77.04,77.14,77.01,77.11,47436.0,71.5936,71.6865,71.5657,71.6587,47436.0
2021-02-03 12:20:00,77.13,77.42,77.11,77.38,120843.0,71.6772,71.9467,71.6587,71.9096,120843.0
2021-02-03 12:30:00,77.38,77.39,77.13,77.22,50115.0,71.9096,71.9189,71.6772,71.7609,50115.0
2021-02-03 12:40:00,77.22,77.76,77.22,77.62,113602.0,71.7609,72.2627,71.7609,72.1326,113602.0
2021-02-03 12:50:00,77.59,77.82,77.55,77.65,82250.0,72.1047,72.3185,72.0675,72.1605,82250.0
2021-02-03 13:00:00,77.64,78.02,77.64,77.77,123138.0,72.1512,72.5043,72.1512,72.272,123138.0
2021-02-03 13:10:00,77.77,78.01,77.74,77.94,70561.0,72.272,72.495,72.2441,72.43,70561.0
2021-02-03 13:20:00,77.94,78.02,77.79,77.84,45607.0,72.43,72.5043,72.2906,72.337,45607.0
2021-02-03 13:30:00,77.84,77.94,77.65,77.85,151733.0,72.337,72.43,72.1605,72.3463,151733.0
2021-02-03 13:40:00,77.85,78.44,77.85,78.36,111905.0,72.3463,72.8946,72.3463,72.8203,111905.0
2021-02-03 13:50:00,78.36,78.46,78.21,78.23,138254.0,72.8203,72.9132,72.6809,72.6995,138254.0
2021-02-03 14:00:00,78.25,78.36,78.08,78.26,91338.0,72.7181,72.8203,72.5601,72.7274,91338.0
2021-02-03 14:10:00,78.26,78.26,77.89,78.08,55727.0,72.7274,72.7274,72.3835,72.5601,55727.0
2021-02-03 14:20:00,78.12,78.32,78.01,78.19,71323.0,72.5973,72.7831,72.495,72.6623,71323.0
2021-02-03 14:30:00,78.22,78.29,78.1,78.21,35645.0,72.6902,72.7552,72.5787,72.6809,35645.0
2021-02-03 14:40:00,78.2,78.31,78.12,78.25,31572.0,72.6716,72.7738,72.5973,72.7181,31572.0
2021-02-03 14:50:00,78.27,78.27,77.75,77.88,120762.0,72.7366,72.7366,72.2534,72.3742,120762.0
2021-02-03 15:00:00,77.87,78.01,77.81,77.86,55087.0,72.3649,72.495,72.3092,72.3556,55087.0
2021-02-03 15:10:00,77.81,77.81,77.53,77.55,87532.0,72.3092,72.3092,72.049,72.0675,87532.0
2021-02-03 15:20:00,77.56,77.69,77.33,77.41,65128.0,72.0768,72.1977,71.8631,71.9374,65128.0
2021-02-03 15:30:00,77.4,77.8,77.38,77.73,332707.0,71.9282,72.2999,71.9096,72.2348,332707.0
2021-02-03 15:40:00,77.72,77.78,77.56,77.61,175527.0,72.2255,72.2813,72.0768,72.1233,175527.0
2021-02-03 15:50:00,77.59,77.66,77.48,77.48,399661.0,72.1047,72.1698,72.0025,72.0025,399661.0
2021-02-04 09:30:00,77.97,77.98,77.45,77.93,87703.0,72.4579,72.4671,71.9746,72.4207,87703.0
2021-02-04 09:40:00,77.93,78.25,77.82,77.93,37167.0,72.4207,72.7181,72.3185,72.4207,37167.0
2021-02-04 09:50:00,77.96,77.99,77.65,77.82,61403.0,72.4486,72.4764,72.1605,72.3185,61403.0
2021-02-04 10:00:00,77.91,78.25,77.9,78.04,95887.0,72.4021,72.7181,72.3928,72.5229,95887.0
2021-02-04 10:10:00,78.05,78.31,78.05,78.15,100730.0,72.5322,72.7738,72.5322,72.6251,100730.0
2021-02-04 10:20:00,78.1,78.1,77.35,77.41,119742.0,72.5787,72.5787,71.8817,71.9374,119742.0
2021-02-04 10:30:00,77.48,77.94,77.44,77.79,81898.0,72.0025,72.43,71.9653,72.2906,81898.0
2021-02-04 10:40:00,77.83,77.99,77.67,77.87,113649.0,72.3278,72.4764,72.1791,72.3649,113649.0
2021-02-04 10:50:00,77.91,77.99,77.76,77.88,156017.0,72.4021,72.4764,72.2627,72.3742,156017.0
2021-02-04 11:00:00,77.92,78.18,77.81,78.02,61169.0,72.4114,72.653,72.3092,72.5043,61169.0
2021-02-04 11:10:00,77.98,78.03,77.59,77.6,74445.0,72.4671,72.5136,72.1047,72.114,74445.0
2021-02-04 11:20:00,77.67,77.94,77.58,77.63,63235.0,72.1791,72.43,72.0954,72.1419,63235.0
2021-02-04 11:30:00,77.6,77.78,77.54,77.69,38352.0,72.114,72.2813,72.0583,72.1977,38352.0
2021-02-04 11:40:00,77.74,77.91,77.37,77.37,25028.0,72.2441,72.4021,71.9003,71.9003,25028.0
2021-02-04 11:50:00,77.37,77.8,77.32,77.72,86753.0,71.9003,72.2999,71.8538,72.2255,86753.0
2021-02-04 12:00:00,77.67,77.79,77.61,77.78,66900.0,72.1791,72.2906,72.1233,72.2813,66900.0
2021-02-04 12:10:00,77.79,77.94,77.67,77.86,28687.0,72.2906,72.43,72.1791,72.3556,28687.0
2021-02-04 12:20:00,77.85,77.97,77.67,77.76,24027.0,72.3463,72.4579,72.1791,72.2627,24027.0
2021-02-04 12:30:00,77.73,77.74,77.59,77.6,28971.0,72.2348,72.2441,72.1047,72.114,28971.0
2021-02-04 12:40:00,77.59,77.62,77.43,77.62,48454.0,72.1047,72.1326,71.956,72.1326,48454.0
2021-02-04 12:50:00,77.61,77.65,77.44,77.45,116284.0,72.1233,72.1605,71.9653,71.9746,116284.0
2021-02-04 13:00:00,77.47,77.47,77.2,77.27,90095.0,71.9932,71.9932,71.7423,71.8073,90095.0
2021-02-04 13:10:00,77.3,77.39,77.22,77.23,127567.0,71.8352,71.9189,71.7609,71.7702,127567.0
2021-02-04 13:20:00,77.2,77.33,77.2,77.26,27850.0,71.7423,71.8631,71.7423,71.798,27850.0
2021-02-04 13:30:00,77.3,77.42,77.24,77.38,50502.0,71.8352,71.9467,71.7795,71.9096,50502.0
2021-02-04 13:40:00,77.39,77.45,77.28,77.43,23624.0,71.9189,71.9746,71.8166,71.956,23624.0
2021-02-04 13:50:00,77.43,77.55,77.43,77.48,64537.0,71.956,72.0675,71.956,72.0025,64537.0
2021-02-04 14:00:00,77.52,77.54,77.41,77.45,76191.0,72.0397,72.0583,71.9374,71.9746,76191.0
2021-02-04 14:10:00,77.44,77.46,77.3,77.4,43339.0,71.9653,71.9839,71.8352,71.9282,43339.0
2021-02-04 14:20:00,77.4,77.49,77.35,77.48,27695.0,71.9282,72.0118,71.8817,72.0025,27695.0
2021-02-04 14:30:00,77.49,77.62,77.46,77.47,31249.0,72.0118,72.1326,71.9839,71.9932,31249.0
2021-02-04 14:40:00,77.47,77.51,77.42,77.47,71287.0,71.9932,72.0304,71.9467,71.9932,71287.0
2021-02-04 14:50:00,77.47,77.51,77.39,77.41,45155.0,71.9932,72.0304,71.9189,71.9374,45155.0
2021-02-04 15:00:00,77.4,77.4,77.28,77.32,48782.0,71.9282,71.9282,71.8166,71.8538,48782.0
2021-02-04 15:10:00,77.31,77.41,77.24,77.25,91385.0,71.8445,71.9374,71.7795,71.7888,91385.0
2021-02-04 15:20:00,77.28,77.42,77.23,77.38,32195.0,71.8166,71.9467,71.7702,71.9096,32195.0
2021-02-04 15:30:00,77.39,77.43,77.19,77.19,102313.0,71.9189,71.956,71.733,71.733,102313.0
2021-02-04 15:40:00,77.2,77.21,77.06,77.11,156125.0,71.7423,71.7516,71.6122,71.6587,156125.0
2021-02-04 15:50:00,77.1,77.29,77.1,77.25,413668.0,71.6494,71.8259,71.6494,71.7888,413668.0
2021-02-05 09:30:00,77.99,78.49,77.5,77.75,72643.0,72.4764,72.9411,72.0211,72.2534,72643.0
2021-02-05 09:40:00,77.82,78.48,77.82,78.32,79796.0,72.3185,72.9318,72.3185,72.7831,79796.0
2021-02-05 09:50:00,78.32,79.4,78.14,79.36,150590.0,72.7831,73.7868,72.6158,73.7496,150590.0
2021-02-05 10:00:00,79.36,80.15,79.16,79.26,240470.0,73.7496,74.4837,73.5637,73.6567,240470.0
2021-02-05 10:10:00,79.2,79.27,78.44,78.48,123860.0,73.6009,73.666,72.8946,72.9318,123860.0
2021-02-05 10:20:00,78.51,78.73,78.0,78.62,156890.0,72.9597,73.1641,72.4857,73.0619,156890.0
2021-02-05 10:30:00,78.67,79.09,78.62,79.02,95620.0,73.1084,73.4987,73.0619,73.4336,95620.0
2021-02-05 10:40:00,79.02,79.03,78.71,78.84,40034.0,73.4336,73.4429,73.1455,73.2664,40034.0
2021-02-05 10:50:00,78.84,79.03,78.78,78.89,81223.0,73.2664,73.4429,73.2106,73.3128,81223.0
2021-02-05 11:00:00,78.87,79.09,78.8,78.98,46828.0,73.2942,73.4987,73.2292,73.3965,46828.0
2021-02-05 11:10:00,79.0,79.01,78.46,78.76,126329.0,73.415,73.4243,72.9132,73.192,126329.0
2021-02-05 11:20:00,78.73,78.93,78.7,78.81,35368.0,73.1641,73.35,73.1362,73.2385,35368.0
2021-02-05 11:30:00,78.8,78.85,78.35,78.36,52542.0,73.2292,73.2756,72.811,72.8203,52542.0
2021-02-05 11:40:00,78.36,78.56,78.28,78.54,38037.0,72.8203,73.0061,72.7459,72.9876,38037.0
2021-02-05 11:50:00,78.56,78.69,78.38,78.4,44169.0,73.0061,73.127,72.8389,72.8575,44169.0
2021-02-05 12:00:00,78.39,78.4,78.16,78.37,31264.0,72.8482,72.8575,72.6344,72.8296,31264.0
2021-02-05 12:10:00,78.37,78.52,78.3,78.44,33648.0,72.8296,72.969,72.7645,72.8946,33648.0
2021-02-05 12:20:00,78.43,78.69,78.4,78.67,25527.0,72.8853,73.127,72.8575,73.1084,25527.0
2021-02-05 12:30:00,78.68,78.71,78.56,78.67,38418.0,73.1177,73.1455,73.0061,73.1084,38418.0
2021-02-05 12:40:00,78.66,78.69,78.45,78.55,27844.0,73.0991,73.127,72.9039,72.9969,27844.0
2021-02-05 12:50:00,78.52,78.64,78.45,78.54,72187.0,72.969,73.0805,72.9039,72.9876,72187.0
2021-02-05 13:00:00,78.53,78.54,78.39,78.47,42318.0,72.9783,72.9876,72.8482,72.9225,42318.0
2021-02-05 13:10:00,78.47,78.59,78.44,78.55,19742.0,72.9225,73.034,72.8946,72.9969,19742.0
2021-02-05 13:20:00,78.57,78.64,78.49,78.57,20457.0,73.0154,73.0805,72.9411,73.0154,20457.0
2021-02-05 13:30:00,78.56,78.56,78.28,78.38,21303.0,73.0061,73.0061,72.7459,72.8389,21303.0
2021-02-05 13:40:00,78.4,78.44,78.25,78.25,14010.0,72.8575,72.8946,72.7181,72.7181,14010.0
2021-02-05 13:50:00,78.25,78.39,78.22,78.31,23466.0,72.7181,72.8482,72.6902,72.7738,23466.0
2021-02-05 14:00:00,78.29,78.36,78.21,78.28,62133.0,72.7552,72.8203,72.6809,72.7459,62133.0
2021-02-05 14:10:00,78.31,78.41,78.23,78.37,22856.0,72.7738,72.8667,72.6995,72.8296,22856.0
2021-02-05 14:20:00,78.38,78.46,78.36,78.42,28073.0,72.8389,72.9132,72.8203,72.876,28073.0
2021-02-05 14:30:00,78.42,78.63,78.39,78.61,17100.0,72.876,73.0712,72.8482,73.0526,17100.0
2021-02-05 14:40:00,78.61,78.62,78.41,78.42,30207.0,73.0526,73.0619,72.8667,72.876,30207.0
2021-02-05 14:50:00,78.4,78.53,78.32,78.53,42270.0,72.8575,72.9783,72.7831,72.9783,42270.0
2021-02-05 15:00:00,78.5,78.65,78.47,78.47,43500.0,72.9504,73.0898,72.9225,72.9225,43500.0
2021-02-05 15:10:00,78.46,78.48,78.34,78.43,95367.0,72.9132,72.9318,72.8017,72.8853,95367.0
2021-02-05 15:20:00,78.42,78.48,78.27,78.4,166517.0,72.876,72.9318,72.7366,72.8575,166517.0
2021-02-05 15:30:00,78.41,78.62,78.41,78.61,106664.0,72.8667,73.0619,72.8667,73.0526,106664.0
2021-02-05 15:40:00,78.62,78.96,78.61,78.9,150681.0,73.0619,73.3779,73.0526,73.3221,150681.0
2021-02-05 15:50:00,78.89,78.98,78.71,78.93,241161.0,73.3128,73.3965,73.1455,73.35,241161.0
2021-02-08 09:30:00,79.93,80.46,79.74,80.39,55213.0,74.2793,74.7718,74.1027,74.7068,55213.0
2021-02-08 09:40:00,80.35,80.36,79.72,79.87,50419.0,74.6696,74.6789,74.0841,74.2235,50419.0
2021-02-08 09:50:00,79.87,80.43,79.79,80.24,49116.0,74.2235,74.7439,74.1492,74.5674,49116.0
2021-02-08 10:00:00,80.17,80.21,79.92,79.92,104138.0,74.5023,74.5395,74.27,74.27,104138.0
2021-02-08 10:10:00,79.9,79.95,79.58,79.74,38532.0,74.2514,74.2979,73.954,74.1027,38532.0
2021-02-08 10:20:00,79.76,79.84,79.44,79.83,87856.0,74.1213,74.1957,73.8239,74.1864,87856.0
2021-02-08 10:30:00,79.86,80.0,79.74,79.82,61964.0,74.2142,74.3443,74.1027,74.1771,61964.0
2021-02-08 10:40:00,79.81,80.13,79.81,80.1,23960.0,74.1678,74.4652,74.1678,74.4373,23960.0
2021-02-08 10:50:00,80.08,80.11,79.84,79.84,31387.0,74.4187,74.4466,74.1957,74.1957,31387.0
2021-02-08 11:00:00,79.86,79.98,79.84,79.93,36978.0,74.2142,74.3258,74.1957,74.2793,36978.0
2021-02-08 11:10:00,80.0,80.02,79.77,79.77,32519.0,74.3443,74.3629,74.1306,74.1306,32519.0
2021-02-08 11:20:00,79.81,79.93,79.73,79.78,26789.0,74.1678,74.2793,74.0934,74.1399,26789.0
2021-02-08 11:30:00,79.79,79.81,79.48,79.57,24662.0,74.1492,74.1678,73.8611,73.9447,24662.0
2021-02-08 11:40:00,79.58,79.74,79.53,79.71,24105.0,73.954,74.1027,73.9076,74.0748,24105.0
2021-02-08 11:50:00,79.7,79.86,79.69,79.85,58187.0,74.0656,74.2142,74.0563,74.2049,58187.0
2021-02-08 12:00:00,79.83,79.85,79.71,79.73,45411.0,74.1864,74.2049,74.0748,74.0934,45411.0
2021-02-08 12:10:00,79.73,80.12,79.73,80.04,103329.0,74.0934,74.4559,74.0934,74.3815,103329.0
2021-02-08 12:20:00,80.02,80.06,79.87,80.0,140803.0,74.3629,74.4001,74.2235,74.3443,140803.0
2021-02-08 12:30:00,80.0,80.14,79.97,79.99,39846.0,74.3443,74.4744,74.3165,74.3351,39846.0
2021-02-08 12:40:00,79.99,80.02,79.94,80.01,23568.0,74.3351,74.3629,74.2886,74.3536,23568.0
2021-02-08 12:50:00,80.0,80.04,79.91,79.93,63733.0,74.3443,74.3815,74.2607,74.2793,63733.0
2021-02-08 13:00:00,79.91,80.05,79.9,80.01,137782.0,74.2607,74.3908,74.2514,74.3536,137782.0
2021-02-08 13:10:00,80.02,80.17,80.02,80.06,29486.0,74.3629,74.5023,74.3629,74.4001,29486.0
2021-02-08 13:20:00,80.06,80.07,79.87,79.88,16554.0,74.4001,74.4094,74.2235,74.2328,16554.0
2021-02-08 13:30:00,79.89,79.92,79.85,79.89,12919.0,74.2421,74.27,74.2049,74.2421,12919.0
2021-02-08 13:40:00,79.9,79.92,79.8,79.82,27799.0,74.2514,74.27,74.1585,74.1771,27799.0
2021-02-08 13:50:00,79.84,79.84,79.68,79.8,21401.0,74.1957,74.1957,74.047,74.1585,21401.0
2021-02-08 14:00:00,79.81,79.82,79.7,79.79,17023.0,74.1678,74.1771,74.0656,74.1492,17023.0
2021-02-08 14:10:00,79.79,79.81,79.67,79.7,20631.0,74.1492,74.1678,74.0377,74.0656,20631.0
2021-02-08 14:20:00,79.69,79.71,79.61,79.7,16325.0,74.0563,74.0748,73.9819,74.0656,16325.0
2021-02-08 14:30:00,79.71,79.77,79.66,79.77,14242.0,74.0748,74.1306,74.0284,74.1306,14242.0
2021-02-08 14:40:00,79.77,79.9,79.77,79.9,17427.0,74.1306,74.2514,74.1306,74.2514,17427.0
2021-02-08 14:50:00,79.91,79.94,79.86,79.87,22906.0,74.2607,74.2886,74.2142,74.2235,22906.0
2021-02-08 15:00:00,79.86,79.92,79.76,79.76,30556.0,74.2142,74.27,74.1213,74.1213,30556.0
2021-02-08 15:10:00,79.78,79.81,79.72,79.72,20034.0,74.1399,74.1678,74.0841,74.0841,20034.0
2021-02-08 15:20:00,79.74,79.86,79.74,79.79,27269.0,74.1027,74.2142,74.1027,74.1492,27269.0
2021-02-08 15:30:00,79.81,79.92,79.8,79.92,51139.0,74.1678,74.27,74.1585,74.27,51139.0
2021-02-08 15:40:00,79.91,79.96,79.88,79.9,62176.0,74.2607,74.3072,74.2328,74.2514,62176.0
2021-02-08 15:50:00,79.9,80.06,79.88,80.03,116251.0,74.2514,74.4001,74.2328,74.3722,116251.0
2021-02-09 09:30:00,79.93,79.97,79.31,79.31,99611.0,74.2793,74.3165,73.7031,73.7031,99611.0
2021-02-09 09:40:00,79.3,79.65,79.19,79.53,52710.0,73.6938,74.0191,73.5916,73.9076,52710.0
2021-02-09 09:50:00,79.57,79.72,79.53,79.62,41595.0,73.9447,74.0841,73.9076,73.9912,41595.0
2021-02-09 10:00:00,79.59,79.65,79.41,79.48,47149.0,73.9633,74.0191,73.7961,73.8611,47149.0
2021-02-09 10:10:00,79.49,79.66,79.35,79.53,26018.0,73.8704,74.0284,73.7403,73.9076,26018.0
2021-02-09 10:20:00,79.5,79.54,79.3,79.35,54989.0,73.8797,73.9169,73.6938,73.7403,54989.0
2021-02-09 10:30:00,79.36,79.47,79.29,79.47,50930.0,73.7496,73.8518,73.6845,73.8518,50930.0
2021-02-09 10:40:00,79.47,79.58,79.4,79.42,43751.0,73.8518,73.954,73.7868,73.8053,43751.0
2021-02-09 10:50:00,79.42,79.65,79.34,79.56,32345.0,73.8053,74.0191,73.731,73.9354,32345.0
2021-02-09 11:00:00,79.56,79.56,79.4,79.45,26414.0,73.9354,73.9354,73.7868,73.8332,26414.0
2021-02-09 11:10:00,79.44,79.45,79.22,79.28,34614.0,73.8239,73.8332,73.6195,73.6752,34614.0
2021-02-09 11:20:00,79.29,79.49,79.24,79.49,22676.0,73.6845,73.8704,73.6381,73.8704,22676.0
2021-02-09 11:30:00,79.52,79.7,79.37,79.68,47394.0,73.8983,74.0656,73.7589,74.047,47394.0
2021-02-09 11:40:00,79.68,79.84,79.68,79.74,16514.0,74.047,74.1957,74.047,74.1027,16514.0
2021-02-09 11:50:00,79.73,79.82,79.67,79.79,18388.0,74.0934,74.1771,74.0377,74.1492,18388.0
2021-02-09 12:00:00,79.78,79.9,79.76,79.86,27515.0,74.1399,74.2514,74.1213,74.2142,27515.0
2021-02-09 12:10:00,79.9,80.06,79.86,79.92,23522.0,74.2514,74.4001,74.2142,74.27,23522.0
2021-02-09 12:20:00,79.91,80.01,79.89,79.93,19232.0,74.2607,74.3536,74.2421,74.2793,19232.0
2021-02-09 12:30:00,79.91,80.12,79.91,80.12,23791.0,74.2607,74.4559,74.2607,74.4559,23791.0
2021-02-09 12:40:00,80.12,80.2,80.05,80.18,19517.0,74.4559,74.5302,74.3908,74.5116,19517.0
2021-02-09 12:50:00,80.17,80.26,80.11,80.13,21312.0,74.5023,74.586,74.4466,74.4652,21312.0
2021-02-09 13:00:00,80.13,80.14,80.03,80.07,42087.0,74.4652,74.4744,74.3722,74.4094,42087.0
2021-02-09 13:10:00,80.07,80.08,79.97,80.01,27676.0,74.4094,74.4187,74.3165,74.3536,27676.0
2021-02-09 13:20:00,79.98,79.98,79.9,79.93,32885.0,74.3258,74.3258,74.2514,74.2793,32885.0
2021-02-09 13:30:00,79.94,79.94,79.81,79.84,11023.0,74.2886,74.2886,74.1678,74.1957,11023.0
2021-02-09 13:40:00,79.83,79.97,79.81,79.89,9101.0,74.1864,74.3165,74.1678,74.2421,9101.0
2021-02-09 13:50:00,79.89,79.96,79.87,79.89,9129.0,74.2421,74.3072,74.2235,74.2421,9129.0
2021-02-09 14:00:00,79.89,79.96,79.86,79.93,5603.0,74.2421,74.3072,74.2142,74.2793,5603.0
2021-02-09 14:10:00,79.92,79.96,79.88,79.93,7727.0,74.27,74.3072,74.2328,74.2793,7727.0
2021-02-09 14:20:00,79.94,79.97,79.9,79.92,21251.0,74.2886,74.3165,74.2514,74.27,21251.0
2021-02-09 14:30:00,79.94,79.95,79.83,79.89,9445.0,74.2886,74.2979,74.1864,74.2421,9445.0
2021-02-09 14:40:00,79.89,79.91,79.77,79.83,23109.0,74.2421,74.2607,74.1306,74.1864,23109.0
2021-02-09 14:50:00,79.8,79.99,79.76,79.92,26274.0,74.1585,74.3351,74.1213,74.27,26274.0
2021-02-09 15:00:00,79.92,79.93,79.76,79.76,11697.0,74.27,74.2793,74.1213,74.1213,11697.0
2021-02-09 15:10:00,79.74,79.8,79.72,79.75,23301.0,74.1027,74.1585,74.0841,74.112,23301.0
2021-02-09 15:20:00,79.74,79.74,79.58,79.58,27197.0,74.1027,74.1027,73.954,73.954,27197.0
2021-02-09 15:30:00,79.57,79.8,79.56,79.79,40676.0,73.9447,74.1585,73.9354,74.1492,40676.0
2021-02-09 15:40:00,79.78,79.79,79.62,79.63,183358.0,74.1399,74.1492,73.9912,74.0005,183358.0
2021-02-09 15:50:00,79.62,79.72,79.55,79.7,86204.0,73.9912,74.0841,73.9262,74.0656,86204.0
2021-02-10 09:30:00,80.27,80.27,79.65,80.0,54750.0,74.5953,74.5953,74.0191,74.3443,54750.0
2021-02-10 09:40:00,79.99,79.99,79.83,79.9,18500.0,74.3351,74.3351,74.1864,74.2514,18500.0
2021-02-10 09:50:00,79.86,80.0,79.76,79.97,23705.0,74.2142,74.3443,74.1213,74.3165,23705.0
2021-02-10 10:00:00,80.04,80.43,80.0,80.11,55493.0,74.3815,74.7439,74.3443,74.4466,55493.0
2021-02-10 10:10:00,80.06,80.06,79.5,79.5,31979.0,74.4001,74.4001,73.8797,73.8797,31979.0
2021-02-10 10:20:00,79.48,79.48,78.38,79.09,144563.0,73.8611,73.8611,72.8389,73.4987,144563.0
2021-02-10 10:30:00,79.07,79.1,78.65,79.0,91145.0,73.4801,73.508,73.0898,73.415,91145.0
2021-02-10 10:40:00,79.0,79.01,78.33,78.56,92431.0,73.415,73.4243,72.7924,73.0061,92431.0
2021-02-10 10:50:00,78.59,79.35,78.51,79.32,48313.0,73.034,73.7403,72.9597,73.7124,48313.0
2021-02-10 11:00:00,79.3,79.57,79.22,79.57,37558.0,73.6938,73.9447,73.6195,73.9447,37558.0
2021-02-10 11:10:00,79.64,79.81,79.51,79.59,29402.0,74.0098,74.1678,73.889,73.9633,29402.0
2021-02-10 11:20:00,79.63,79.75,79.35,79.35,17006.0,74.0005,74.112,73.7403,73.7403,17006.0
2021-02-10 11:30:00,79.37,79.6,79.16,79.56,49286.0,73.7589,73.9726,73.5637,73.9354,49286.0
2021-02-10 11:40:00,79.57,79.8,79.57,79.79,14263.0,73.9447,74.1585,73.9447,74.1492,14263.0
2021-02-10 11:50:00,79.83,79.91,79.75,79.75,12466.0,74.1864,74.2607,74.112,74.112,12466.0
2021-02-10 12:00:00,79.73,79.73,79.34,79.43,48539.0,74.0934,74.0934,73.731,73.8146,48539.0
2021-02-10 12:10:00,79.43,79.69,79.39,79.66,18458.0,73.8146,74.0563,73.7775,74.0284,18458.0
2021-02-10 12:20:00,79.64,79.83,79.4,79.79,16383.0,74.0098,74.1864,73.7868,74.1492,16383.0
2021-02-10 12:30:00,79.8,79.97,79.8,79.83,23937.0,74.1585,74.3165,74.1585,74.1864,23937.0
2021-02-10 12:40:00,79.91,80.11,79.87,80.1,18788.0,74.2607,74.4466,74.2235,74.4373,18788.0
2021-02-10 12:50:00,80.1,80.25,80.1,80.24,23302.0,74.4373,74.5767,74.4373,74.5674,23302.0
2021-02-10 13:00:00,80.18,80.45,80.18,80.31,42644.0,74.5116,74.7625,74.5116,74.6324,42644.0
2021-02-10 13:10:00,80.31,80.44,80.24,80.42,10267.0,74.6324,74.7532,74.5674,74.7347,10267.0
2021-02-10 13:20:00,80.44,80.7,80.41,80.61,44973.0,74.7532,74.9949,74.7254,74.9112,44973.0
2021-02-10 13:30:00,80.63,80.69,80.43,80.49,34902.0,74.9298,74.9856,74.7439,74.7997,34902.0
2021-02-10 13:40:00,80.47,80.47,80.27,80.28,28003.0,74.7811,74.7811,74.5953,74.6045,28003.0
2021-02-10 13:50:00,80.24,80.37,80.18,80.23,35722.0,74.5674,74.6882,74.5116,74.5581,35722.0
2021-02-10 14:00:00,80.23,80.33,80.14,80.14,53615.0,74.5581,74.651,74.4744,74.4744,53615.0
2021-02-10 14:10:00,80.13,80.18,80.08,80.16,7269.0,74.4652,74.5116,74.4187,74.493,7269.0
2021-02-10 14:20:00,80.18,80.34,80.14,80.25,17765.0,74.5116,74.6603,74.4744,74.5767,17765.0
2021-02-10 14:30:00,80.24,80.27,80.14,80.15,10654.0,74.5674,74.5953,74.4744,74.4837,10654.0
2021-02-10 14:40:00,80.14,80.28,80.14,80.25,41695.0,74.4744,74.6045,74.4744,74.5767,41695.0
2021-02-10 14:50:00,80.24,80.29,80.08,80.16,32342.0,74.5674,74.6138,74.4187,74.493,32342.0
2021-02-10 15:00:00,80.15,80.2,79.94,79.94,12489.0,74.4837,74.5302,74.2886,74.2886,12489.0
2021-02-10 15:10:00,79.97,79.99,79.71,79.74,8225.0,74.3165,74.3351,74.0748,74.1027,8225.0
2021-02-10 15:20:00,79.74,79.85,79.6,79.63,33565.0,74.1027,74.2049,73.9726,74.0005,33565.0
2021-02-10 15:30:00,79.66,79.74,79.4,79.41,32942.0,74.0284,74.1027,73.7868,73.7961,32942.0
2021-02-10 15:40:00,79.4,79.54,79.39,79.52,70358.0,73.7868,73.9169,73.7775,73.8983,70358.0
2021-02-10 15:50:00,79.52,79.65,79.45,79.55,99190.0,73.8983,74.0191,73.8332,73.9262,99190.0
2021-02-11 09:30:00,79.87,80.95,79.69,80.95,52381.0,74.2235,75.2272,74.0563,75.2272,52381.0
2021-02-11 09:40:00,80.95,81.32,80.76,81.19,63697.0,75.2272,75.571,75.0506,75.4502,63697.0
2021-02-11 09:50:00,81.07,81.08,80.55,80.59,45006.0,75.3387,75.348,74.8555,74.8926,45006.0
2021-02-11 10:00:00,80.54,80.71,80.46,80.62,25693.0,74.8462,75.0041,74.7718,74.9205,25693.0
2021-02-11 10:10:00,80.6,80.75,80.57,80.64,15983.0,74.9019,75.0413,74.874,74.9391,15983.0
2021-02-11 10:20:00,80.69,80.84,80.67,80.78,60507.0,74.9856,75.125,74.967,75.0692,60507.0
2021-02-11 10:30:00,80.78,80.85,80.62,80.74,27457.0,75.0692,75.1343,74.9205,75.032,27457.0
2021-02-11 10:40:00,80.74,80.96,80.72,80.96,50882.0,75.032,75.2365,75.0134,75.2365,50882.0
2021-02-11 10:50:00,80.96,81.05,80.83,80.87,57339.0,75.2365,75.3201,75.1157,75.1528,57339.0
2021-02-11 11:00:00,80.86,81.07,80.75,80.76,47723.0,75.1435,75.3387,75.0413,75.0506,47723.0
2021-02-11 11:10:00,80.73,80.77,80.6,80.63,80402.0,75.0227,75.0599,74.9019,74.9298,80402.0
2021-02-11 11:20:00,80.63,80.7,80.59,80.65,37171.0,74.9298,74.9949,74.8926,74.9484,37171.0
2021-02-11 11:30:00,80.63,80.69,80.52,80.57,20802.0,74.9298,74.9856,74.8276,74.874,20802.0
2021-02-11 11:40:00,80.6,80.67,80.49,80.5,11880.0,74.9019,74.967,74.7997,74.809,11880.0
2021-02-11 11:50:00,80.54,80.56,80.24,80.33,7300.0,74.8462,74.8648,74.5674,74.651,7300.0
2021-02-11 12:00:00,80.3,80.3,80.09,80.09,4282.0,74.6231,74.6231,74.428,74.428,4282.0
2021-02-11 12:10:00,80.04,80.17,79.51,79.53,29041.0,74.3815,74.5023,73.889,73.9076,29041.0
2021-02-11 12:20:00,79.54,79.65,79.0,79.09,73623.0,73.9169,74.0191,73.415,73.4987,73623.0
2021-02-11 12:30:00,79.05,79.56,79.05,79.55,24639.0,73.4615,73.9354,73.4615,73.9262,24639.0
2021-02-11 12:40:00,79.57,79.57,79.05,79.44,17995.0,73.9447,73.9447,73.4615,73.8239,17995.0
2021-02-11 12:50:00,79.4,79.57,79.3,79.57,8362.0,73.7868,73.9447,73.6938,73.9447,8362.0
2021-02-11 13:00:00,79.55,79.62,79.43,79.43,6474.0,73.9262,73.9912,73.8146,73.8146,6474.0
2021-02-11 13:10:00,79.48,79.83,79.45,79.79,8828.0,73.8611,74.1864,73.8332,74.1492,8828.0
2021-02-11 13:20:00,79.8,79.95,79.8,79.84,2828.0,74.1585,74.2979,74.1585,74.1957,2828.0
2021-02-11 13:30:00,79.77,79.91,79.73,79.91,7485.0,74.1306,74.2607,74.0934,74.2607,7485.0
2021-02-11 13:40:00,79.94,79.94,79.79,79.85,4808.0,74.2886,74.2886,74.1492,74.2049,4808.0
2021-02-11 13:50:00,79.87,79.9,79.75,79.79,12165.0,74.2235,74.2514,74.112,74.1492,12165.0
2021-02-11 14:00:00,79.75,79.75,79.43,79.54,19385.0,74.112,74.112,73.8146,73.9169,19385.0
2021-02-11 14:10:00,79.52,79.68,79.44,79.65,83291.0,73.8983,74.047,73.8239,74.0191,83291.0
2021-02-11 14:20:00,79.65,79.68,79.46,79.58,7158.0,74.0191,74.047,73.8425,73.954,7158.0
2021-02-11 14:30:00,79.6,79.71,79.58,79.59,5931.0,73.9726,74.0748,73.954,73.9633,5931.0
2021-02-11 14:40:00,79.57,79.79,79.57,79.76,11583.0,73.9447,74.1492,73.9447,74.1213,11583.0
2021-02-11 14:50:00,79.75,79.82,79.72,79.73,5943.0,74.112,74.1771,74.0841,74.0934,5943.0
2021-02-11 15:00:00,79.73,79.8,79.71,79.78,9015.0,74.0934,74.1585,74.0748,74.1399,9015.0
2021-02-11 15:10:00,79.78,79.87,79.7,79.7,16884.0,74.1399,74.2235,74.0656,74.0656,16884.0
2021-02-11 15:20:00,79.71,79.82,79.7,79.79,14874.0,74.0748,74.1771,74.0656,74.1492,14874.0
2021-02-11 15:30:00,79.81,79.96,79.72,79.87,20814.0,74.1678,74.3072,74.0841,74.2235,20814.0
2021-02-11 15:40:00,79.87,79.96,79.82,79.9,33561.0,74.2235,74.3072,74.1771,74.2514,33561.0
2021-02-11 15:50:00,79.9,80.06,79.8,80.05,63489.0,74.2514,74.4001,74.1585,74.3908,63489.0
2021-02-12 09:30:00,79.65,79.79,79.26,79.49,22497.0,74.0191,74.1492,73.6567,73.8704,22497.0
2021-02-12 09:40:00,79.54,79.8,79.53,79.79,19234.0,73.9169,74.1585,73.9076,74.1492,19234.0
2021-02-12 09:50:00,79.83,79.83,79.67,79.81,13704.0,74.1864,74.1864,74.0377,74.1678,13704.0
2021-02-12 10:00:00,79.9,79.97,79.76,79.79,17731.0,74.2514,74.3165,74.1213,74.1492,17731.0
2021-02-12 10:10:00,79.85,79.98,79.8,79.81,28175.0,74.2049,74.3258,74.1585,74.1678,28175.0
2021-02-12 10:20:00,79.76,79.8,79.54,79.72,6938.0,74.1213,74.1585,73.9169,74.0841,6938.0
2021-02-12 10:30:00,79.63,79.82,79.52,79.82,10863.0,74.0005,74.1771,73.8983,74.1771,10863.0
2021-02-12 10:40:00,79.84,79.85,79.63,79.63,9737.0,74.1957,74.2049,74.0005,74.0005,9737.0
2021-02-12 10:50:00,79.67,80.08,79.63,80.05,19354.0,74.0377,74.4187,74.0005,74.3908,19354.0
2021-02-12 11:00:00,80.06,80.06,79.86,79.95,7313.0,74.4001,74.4001,74.2142,74.2979,7313.0
2021-02-12 11:10:00,79.96,80.06,79.93,80.03,14788.0,74.3072,74.4001,74.2793,74.3722,14788.0
2021-02-12 11:20:00,80.02,80.23,80.02,80.15,8201.0,74.3629,74.5581,74.3629,74.4837,8201.0
2021-02-12 11:30:00,80.17,80.2,80.07,80.13,12593.0,74.5023,74.5302,74.4094,74.4652,12593.0
2021-02-12 11:40:00,80.17,80.2,80.02,80.19,12674.0,74.5023,74.5302,74.3629,74.5209,12674.0
2021-02-12 11:50:00,80.18,80.28,80.14,80.2,5147.0,74.5116,74.6045,74.4744,74.5302,5147.0
2021-02-12 12:00:00,80.19,80.27,80.19,80.24,2110.0,74.5209,74.5953,74.5209,74.5674,2110.0
2021-02-12 12:10:00,80.19,80.29,80.19,80.19,4346.0,74.5209,74.6138,74.5209,74.5209,4346.0
2021-02-12 12:20:00,80.17,80.24,80.12,80.24,8467.0,74.5023,74.5674,74.4559,74.5674,8467.0
2021-02-12 12:30:00,80.18,80.28,80.11,80.28,4230.0,74.5116,74.6045,74.4466,74.6045,4230.0
2021-02-12 12:40:00,80.25,80.31,80.12,80.15,6915.0,74.5767,74.6324,74.4559,74.4837,6915.0
2021-02-12 12:50:00,80.18,80.18,80.0,80.06,4792.0,74.5116,74.5116,74.3443,74.4001,4792.0
2021-02-12 13:00:00,80.09,80.12,80.03,80.06,2354.0,74.428,74.4559,74.3722,74.4001,2354.0
2021-02-12 13:10:00,80.09,80.1,79.91,79.98,6858.0,74.428,74.4373,74.2607,74.3258,6858.0
2021-02-12 13:20:00,79.93,79.97,79.86,79.86,3579.0,74.2793,74.3165,74.2142,74.2142,3579.0
2021-02-12 13:30:00,79.87,79.92,79.85,79.89,5263.0,74.2235,74.27,74.2049,74.2421,5263.0
2021-02-12 13:40:00,79.87,79.87,79.82,79.86,3931.0,74.2235,74.2235,74.1771,74.2142,3931.0
2021-02-12 13:50:00,79.84,79.85,79.81,79.83,2849.0,74.1957,74.2049,74.1678,74.1864,2849.0
2021-02-12 14:00:00,79.84,79.89,79.7,79.72,5077.0,74.1957,74.2421,74.0656,74.0841,5077.0
2021-02-12 14:10:00,79.76,79.76,79.63,79.69,3460.0,74.1213,74.1213,74.0005,74.0563,3460.0
2021-02-12 14:20:00,79.7,79.78,79.67,79.75,25574.0,74.0656,74.1399,74.0377,74.112,25574.0
2021-02-12 14:30:00,79.77,79.77,79.65,79.76,5720.0,74.1306,74.1306,74.0191,74.1213,5720.0
2021-02-12 14:40:00,79.73,79.8,79.71,79.8,4120.0,74.0934,74.1585,74.0748,74.1585,4120.0
2021-02-12 14:50:00,79.76,79.8,79.7,79.7,2809.0,74.1213,74.1585,74.0656,74.0656,2809.0
2021-02-12 15:00:00,79.74,79.78,79.71,79.77,6626.0,74.1027,74.1399,74.0748,74.1306,6626.0
2021-02-12 15:10:00,79.74,79.77,79.69,79.69,5650.0,74.1027,74.1306,74.0563,74.0563,5650.0
2021-02-12 15:20:00,79.68,79.7,79.58,79.62,15955.0,74.047,74.0656,73.954,73.9912,15955.0
2021-02-12 15:30:00,79.58,79.76,79.57,79.76,30331.0,73.954,74.1213,73.9447,74.1213,30331.0
2021-02-12 15:40:00,79.77,79.85,79.73,79.85,17753.0,74.1306,74.2049,74.0934,74.2049,17753.0
2021-02-12 15:50:00,79.89,80.0,79.87,79.95,72380.0,74.2421,74.3443,74.2235,74.2979,72380.0
2021-02-16 09:30:00,80.44,80.73,80.21,80.62,64111.0,74.7532,75.0227,74.5395,74.9205,64111.0
2021-02-16 09:40:00,80.56,80.57,80.3,80.43,24020.0,74.8648,74.874,74.6231,74.7439,24020.0
2021-02-16 09:50:00,80.44,80.52,80.24,80.24,46062.0,74.7532,74.8276,74.5674,74.5674,46062.0
2021-02-16 10:00:00,80.3,80.64,80.2,80.56,37945.0,74.6231,74.9391,74.5302,74.8648,37945.0
2021-02-16 10:10:00,80.44,80.44,80.21,80.37,8232.0,74.7532,74.7532,74.5395,74.6882,8232.0
2021-02-16 10:20:00,80.45,80.55,80.35,80.55,14745.0,74.7625,74.8555,74.6696,74.8555,14745.0
2021-02-16 10:30:00,80.57,80.65,80.38,80.41,30661.0,74.874,74.9484,74.6975,74.7254,30661.0
2021-02-16 10:40:00,80.41,80.44,79.8,79.88,51413.0,74.7254,74.7532,74.1585,74.2328,51413.0
2021-02-16 10:50:00,79.85,79.98,79.6,79.88,22363.0,74.2049,74.3258,73.9726,74.2328,22363.0
2021-02-16 11:00:00,79.87,79.97,79.81,79.88,17591.0,74.2235,74.3165,74.1678,74.2328,17591.0
2021-02-16 11:10:00,79.87,80.04,79.87,80.03,28840.0,74.2235,74.3815,74.2235,74.3722,28840.0
2021-02-16 11:20:00,79.99,80.05,79.74,79.76,21131.0,74.3351,74.3908,74.1027,74.1213,21131.0
2021-02-16 11:30:00,79.7,80.06,79.63,80.06,18643.0,74.0656,74.4001,74.0005,74.4001,18643.0
2021-02-16 11:40:00,80.07,80.11,79.62,79.66,80944.0,74.4094,74.4466,73.9912,74.0284,80944.0
2021-02-16 11:50:00,79.6,79.65,79.34,79.42,22446.0,73.9726,74.0191,73.731,73.8053,22446.0
2021-02-16 12:00:00,79.36,79.56,79.03,79.03,30685.0,73.7496,73.9354,73.4429,73.4429,30685.0
2021-02-16 12:10:00,79.01,79.44,78.99,79.43,26504.0,73.4243,73.8239,73.4057,73.8146,26504.0
2021-02-16 12:20:00,79.51,79.8,79.5,79.75,26500.0,73.889,74.1585,73.8797,74.112,26500.0
2021-02-16 12:30:00,79.78,79.83,79.68,79.69,15874.0,74.1399,74.1864,74.047,74.0563,15874.0
2021-02-16 12:40:00,79.73,79.89,79.72,79.89,11998.0,74.0934,74.2421,74.0841,74.2421,11998.0
2021-02-16 12:50:00,79.91,80.04,79.9,79.95,6470.0,74.2607,74.3815,74.2514,74.2979,6470.0
2021-02-16 13:00:00,79.98,80.01,79.92,79.93,10100.0,74.3258,74.3536,74.27,74.2793,10100.0
2021-02-16 13:10:00,79.95,80.04,79.94,79.98,22190.0,74.2979,74.3815,74.2886,74.3258,22190.0
2021-02-16 13:20:00,79.99,80.16,79.99,80.16,9731.0,74.3351,74.493,74.3351,74.493,9731.0
2021-02-16 13:30:00,80.17,80.2,80.03,80.06,46871.0,74.5023,74.5302,74.3722,74.4001,46871.0
2021-02-16 13:40:00,80.1,80.1,79.92,79.94,124271.0,74.4373,74.4373,74.27,74.2886,124271.0
2021-02-16 13:50:00,79.93,79.99,79.88,79.88,10797.0,74.2793,74.3351,74.2328,74.2328,10797.0
2021-02-16 14:00:00,79.9,80.03,79.89,80.01,13117.0,74.2514,74.3722,74.2421,74.3536,13117.0
2021-02-16 14:10:00,79.99,80.14,79.99,80.11,14968.0,74.3351,74.4744,74.3351,74.4466,14968.0
2021-02-16 14:20:00,80.1,80.1,80.03,80.08,5364.0,74.4373,74.4373,74.3722,74.4187,5364.0
2021-02-16 14:30:00,80.09,80.14,80.05,80.11,10124.0,74.428,74.4744,74.3908,74.4466,10124.0
2021-02-16 14:40:00,80.13,80.16,80.02,80.03,6805.0,74.4652,74.493,74.3629,74.3722,6805.0
2021-02-16 14:50:00,80.02,80.03,79.87,80.03,13689.0,74.3629,74.3722,74.2235,74.3722,13689.0
2021-02-16 15:00:00,80.02,80.11,79.95,80.0,6616.0,74.3629,74.4466,74.2979,74.3443,6616.0
2021-02-16 15:10:00,79.99,80.02,79.88,79.9,23116.0,74.3351,74.3629,74.2328,74.2514,23116.0
2021-02-16 15:20:00,79.9,79.96,79.83,79.91,18765.0,74.2514,74.3072,74.1864,74.2607,18765.0
2021-02-16 15:30:00,79.92,79.97,79.8,79.83,33746.0,74.27,74.3165,74.1585,74.1864,33746.0
2021-02-16 15:40:00,79.83,79.97,79.82,79.86,46568.0,74.1864,74.3165,74.1771,74.2142,46568.0
2021-02-16 15:50:00,79.87,79.88,79.71,79.75,77497.0,74.2235,74.2328,74.0748,74.112,77497.0
2021-02-17 09:30:00,79.67,79.67,78.36,78.4,43227.0,74.0377,74.0377,72.8203,72.8575,43227.0
2021-02-17 09:40:00,78.46,78.76,78.34,78.76,54484.0,72.9132,73.192,72.8017,73.192,54484.0
2021-02-17 09:50:00,78.82,79.2,78.79,78.89,34044.0,73.2478,73.6009,73.2199,73.3128,34044.0
2021-02-17 10:00:00,78.85,79.03,78.79,79.02,12609.0,73.2756,73.4429,73.2199,73.4336,12609.0
2021-02-17 10:10:00,78.99,79.11,78.72,78.9,21653.0,73.4057,73.5173,73.1548,73.3221,21653.0
2021-02-17 10:20:00,78.9,78.97,78.59,78.68,11914.0,73.3221,73.3872,73.034,73.1177,11914.0
2021-02-17 10:30:00,78.63,78.78,78.49,78.73,48088.0,73.0712,73.2106,72.9411,73.1641,48088.0
2021-02-17 10:40:00,78.72,78.83,78.56,78.83,18250.0,73.1548,73.2571,73.0061,73.2571,18250.0
2021-02-17 10:50:00,78.79,78.79,78.55,78.66,19943.0,73.2199,73.2199,72.9969,73.0991,19943.0
2021-02-17 11:00:00,78.64,78.64,78.15,78.28,37453.0,73.0805,73.0805,72.6251,72.7459,37453.0
2021-02-17 11:10:00,78.26,78.29,77.87,77.87,149890.0,72.7274,72.7552,72.3649,72.3649,149890.0
2021-02-17 11:20:00,77.87,78.39,77.81,78.37,151498.0,72.3649,72.8482,72.3092,72.8296,151498.0
2021-02-17 11:30:00,78.36,78.43,78.07,78.07,87005.0,72.8203,72.8853,72.5508,72.5508,87005.0
2021-02-17 11:40:00,78.09,78.27,78.06,78.23,37014.0,72.5694,72.7366,72.5415,72.6995,37014.0
2021-02-17 11:50:00,78.2,78.54,78.13,78.46,80506.0,72.6716,72.9876,72.6065,72.9132,80506.0
2021-02-17 12:00:00,78.51,78.57,78.42,78.57,24852.0,72.9597,73.0154,72.876,73.0154,24852.0
2021-02-17 12:10:00,78.58,78.65,78.44,78.48,22962.0,73.0247,73.0898,72.8946,72.9318,22962.0
2021-02-17 12:20:00,78.45,78.62,78.41,78.61,21105.0,72.9039,73.0619,72.8667,73.0526,21105.0
2021-02-17 12:30:00,78.61,78.67,78.52,78.67,44442.0,73.0526,73.1084,72.969,73.1084,44442.0
2021-02-17 12:40:00,78.68,78.8,78.64,78.78,18522.0,73.1177,73.2292,73.0805,73.2106,18522.0
2021-02-17 12:50:00,78.73,78.78,78.65,78.71,18919.0,73.1641,73.2106,73.0898,73.1455,18919.0
2021-02-17 13:00:00,78.74,78.91,78.73,78.88,29124.0,73.1734,73.3314,73.1641,73.3035,29124.0
2021-02-17 13:10:00,78.9,78.97,78.84,78.92,27409.0,73.3221,73.3872,73.2664,73.3407,27409.0
2021-02-17 13:20:00,78.93,78.97,78.76,78.96,26609.0,73.35,73.3872,73.192,73.3779,26609.0
2021-02-17 13:30:00,78.94,78.98,78.87,78.9,29503.0,73.3593,73.3965,73.2942,73.3221,29503.0
2021-02-17 13:40:00,78.91,79.05,78.91,78.96,27176.0,73.3314,73.4615,73.3314,73.3779,27176.0
2021-02-17 13:50:00,78.96,79.22,78.93,79.11,37881.0,73.3779,73.6195,73.35,73.5173,37881.0
2021-02-17 14:00:00,79.11,79.25,79.1,79.23,23818.0,73.5173,73.6474,73.508,73.6288,23818.0
2021-02-17 14:10:00,79.22,79.22,79.06,79.1,25802.0,73.6195,73.6195,73.4708,73.508,25802.0
2021-02-17 14:20:00,79.1,79.1,78.73,78.76,36217.0,73.508,73.508,73.1641,73.192,36217.0
2021-02-17 14:30:00,78.75,78.94,78.7,78.89,14160.0,73.1827,73.3593,73.1362,73.3128,14160.0
2021-02-17 14:40:00,78.83,78.95,78.78,78.91,7806.0,73.2571,73.3686,73.2106,73.3314,7806.0
2021-02-17 14:50:00,78.92,79.01,78.88,78.94,10942.0,73.3407,73.4243,73.3035,73.3593,10942.0
2021-02-17 15:00:00,79.0,79.04,78.98,79.02,7409.0,73.415,73.4522,73.3965,73.4336,7409.0
2021-02-17 15:10:00,79.02,79.05,78.91,79.03,17526.0,73.4336,73.4615,73.3314,73.4429,17526.0
2021-02-17 15:20:00,79.0,79.14,79.0,79.09,11534.0,73.415,73.5451,73.415,73.4987,11534.0
2021-02-17 15:30:00,79.07,79.15,79.04,79.09,22758.0,73.4801,73.5544,73.4522,73.4987,22758.0
2021-02-17 15:40:00,79.12,79.18,79.11,79.15,119855.0,73.5266,73.5823,73.5173,73.5544,119855.0
2021-02-17 15:50:00,79.15,79.2,79.0,79.05,206778.0,73.5544,73.6009,73.415,73.4615,206778.0
2021-02-18 09:30:00,78.38,78.38,78.0,78.13,49792.0,72.8389,72.8389,72.4857,72.6065,49792.0
2021-02-18 09:40:00,78.08,78.58,77.92,78.54,21239.0,72.5601,73.0247,72.4114,72.9876,21239.0
2021-02-18 09:50:00,78.55,78.59,78.24,78.43,28062.0,72.9969,73.034,72.7088,72.8853,28062.0
2021-02-18 10:00:00,78.42,78.47,77.9,78.01,248656.0,72.876,72.9225,72.3928,72.495,248656.0
2021-02-18 10:10:00,78.03,78.34,77.84,77.85,125474.0,72.5136,72.8017,72.337,72.3463,125474.0
2021-02-18 10:20:00,77.84,77.86,77.38,77.56,205814.0,72.337,72.3556,71.9096,72.0768,205814.0
2021-02-18 10:30:00,77.58,77.76,77.22,77.66,76022.0,72.0954,72.2627,71.7609,72.1698,76022.0
2021-02-18 10:40:00,77.6,77.7,77.47,77.59,29242.0,72.114,72.2069,71.9932,72.1047,29242.0
2021-02-18 10:50:00,77.59,77.7,77.51,77.53,17570.0,72.1047,72.2069,72.0304,72.049,17570.0
2021-02-18 11:00:00,77.56,77.65,77.44,77.48,96482.0,72.0768,72.1605,71.9653,72.0025,96482.0
2021-02-18 11:10:00,77.54,77.81,77.47,77.68,28136.0,72.0583,72.3092,71.9932,72.1884,28136.0
2021-02-18 11:20:00,77.67,77.89,77.66,77.76,41954.0,72.1791,72.3835,72.1698,72.2627,41954.0
2021-02-18 11:30:00,77.75,77.89,77.65,77.73,40356.0,72.2534,72.3835,72.1605,72.2348,40356.0
2021-02-18 11:40:00,77.72,77.79,77.59,77.59,20278.0,72.2255,72.2906,72.1047,72.1047,20278.0
2021-02-18 11:50:00,77.58,77.75,77.56,77.64,12732.0,72.0954,72.2534,72.0768,72.1512,12732.0
2021-02-18 12:00:00,77.64,77.64,77.37,77.42,76991.0,72.1512,72.1512,71.9003,71.9467,76991.0
2021-02-18 12:10:00,77.46,77.62,77.41,77.56,33311.0,71.9839,72.1326,71.9374,72.0768,33311.0
2021-02-18 12:20:00,77.58,77.86,77.58,77.64,31688.0,72.0954,72.3556,72.0954,72.1512,31688.0
2021-02-18 12:30:00,77.64,77.73,77.54,77.72,25007.0,72.1512,72.2348,72.0583,72.2255,25007.0
2021-02-18 12:40:00,77.73,77.94,77.73,77.91,17709.0,72.2348,72.43,72.2348,72.4021,17709.0
2021-02-18 12:50:00,77.93,77.94,77.73,77.74,15609.0,72.4207,72.43,72.2348,72.2441,15609.0
2021-02-18 13:00:00,77.7,77.7,77.53,77.57,10153.0,72.2069,72.2069,72.049,72.0861,10153.0
2021-02-18 13:10:00,77.57,77.74,77.52,77.74,21749.0,72.0861,72.2441,72.0397,72.2441,21749.0
2021-02-18 13:20:00,77.75,78.05,77.75,78.0,57058.0,72.2534,72.5322,72.2534,72.4857,57058.0
2021-02-18 13:30:00,78.01,78.17,77.98,78.04,19984.0,72.495,72.6437,72.4671,72.5229,19984.0
2021-02-18 13:40:00,78.0,78.11,77.94,78.09,21769.0,72.4857,72.588,72.43,72.5694,21769.0
2021-02-18 13:50:00,78.08,78.12,78.03,78.08,27214.0,72.5601,72.5973,72.5136,72.5601,27214.0
2021-02-18 14:00:00,78.09,78.28,78.09,78.24,20954.0,72.5694,72.7459,72.5694,72.7088,20954.0
2021-02-18 14:10:00,78.26,78.33,78.15,78.21,36645.0,72.7274,72.7924,72.6251,72.6809,36645.0
2021-02-18 14:20:00,78.18,78.27,78.12,78.25,11571.0,72.653,72.7366,72.5973,72.7181,11571.0
2021-02-18 14:30:00,78.26,78.3,78.25,78.3,6641.0,72.7274,72.7645,72.7181,72.7645,6641.0
2021-02-18 14:40:00,78.29,78.34,78.27,78.3,12606.0,72.7552,72.8017,72.7366,72.7645,12606.0
2021-02-18 14:50:00,78.26,78.31,78.16,78.3,13882.0,72.7274,72.7738,72.6344,72.7645,13882.0
2021-02-18 15:00:00,78.29,78.47,78.25,78.46,34116.0,72.7552,72.9225,72.7181,72.9132,34116.0
2021-02-18 15:10:00,78.48,78.53,78.41,78.43,10747.0,72.9318,72.9783,72.8667,72.8853,10747.0
2021-02-18 15:20:00,78.43,78.43,78.27,78.28,9969.0,72.8853,72.8853,72.7366,72.7459,9969.0
2021-02-18 15:30:00,78.27,78.38,78.26,78.27,53074.0,72.7366,72.8389,72.7274,72.7366,53074.0
2021-02-18 15:40:00,78.26,78.38,78.2,78.24,40829.0,72.7274,72.8389,72.6716,72.7088,40829.0
2021-02-18 15:50:00,78.25,78.28,77.93,77.99,148384.0,72.7181,72.7459,72.4207,72.4764,148384.0
2021-02-19 09:30:00,78.4,78.74,78.27,78.67,36776.0,72.8575,73.1734,72.7366,73.1084,36776.0
2021-02-19 09:40:00,78.59,78.72,78.45,78.6,29727.0,73.034,73.1548,72.9039,73.0433,29727.0
2021-02-19 09:50:00,78.73,79.03,78.67,78.99,31832.0,73.1641,73.4429,73.1084,73.4057,31832.0
2021-02-19 10:00:00,78.97,79.07,78.78,79.02,49851.0,73.3872,73.4801,73.2106,73.4336,49851.0
2021-02-19 10:10:00,79.03,79.07,78.94,78.98,48606.0,73.4429,73.4801,73.3593,73.3965,48606.0
2021-02-19 10:20:00,78.96,79.23,78.96,79.2,25757.0,73.3779,73.6288,73.3779,73.6009,25757.0
2021-02-19 10:30:00,79.19,79.29,79.15,79.2,33493.0,73.5916,73.6845,73.5544,73.6009,33493.0
2021-02-19 10:40:00,79.19,79.28,79.1,79.16,32073.0,73.5916,73.6752,73.508,73.5637,32073.0
2021-02-19 10:50:00,79.17,79.31,79.14,79.21,40929.0,73.573,73.7031,73.5451,73.6102,40929.0
2021-02-19 11:00:00,79.22,79.37,79.2,79.3,29079.0,73.6195,73.7589,73.6009,73.6938,29079.0
2021-02-19 11:10:00,79.29,79.29,79.11,79.24,27725.0,73.6845,73.6845,73.5173,73.6381,27725.0
2021-02-19 11:20:00,79.26,79.41,79.26,79.32,22295.0,73.6567,73.7961,73.6567,73.7124,22295.0
2021-02-19 11:30:00,79.32,79.5,79.31,79.44,33570.0,73.7124,73.8797,73.7031,73.8239,33570.0
2021-02-19 11:40:00,79.45,79.52,79.44,79.44,37103.0,73.8332,73.8983,73.8239,73.8239,37103.0
2021-02-19 11:50:00,79.43,79.47,79.36,79.36,27878.0,73.8146,73.8518,73.7496,73.7496,27878.0
2021-02-19 12:00:00,79.36,79.42,79.3,79.36,18190.0,73.7496,73.8053,73.6938,73.7496,18190.0
2021-02-19 12:10:00,79.36,79.65,79.36,79.56,47085.0,73.7496,74.0191,73.7496,73.9354,47085.0
2021-02-19 12:20:00,79.52,79.56,79.31,79.32,14683.0,73.8983,73.9354,73.7031,73.7124,14683.0
2021-02-19 12:30:00,79.28,79.35,79.19,79.25,19307.0,73.6752,73.7403,73.5916,73.6474,19307.0
2021-02-19 12:40:00,79.21,79.22,79.05,79.1,45251.0,73.6102,73.6195,73.4615,73.508,45251.0
2021-02-19 12:50:00,79.07,79.09,78.79,79.06,50587.0,73.4801,73.4987,73.2199,73.4708,50587.0
2021-02-19 13:00:00,79.0,79.07,78.78,78.78,23792.0,73.415,73.4801,73.2106,73.2106,23792.0
2021-02-19 13:10:00,78.76,78.96,78.76,78.9,15295.0,73.192,73.3779,73.192,73.3221,15295.0
2021-02-19 13:20:00,78.89,79.07,78.88,79.03,21173.0,73.3128,73.4801,73.3035,73.4429,21173.0
2021-02-19 13:30:00,79.04,79.15,78.9,79.12,27617.0,73.4522,73.5544,73.3221,73.5266,27617.0
2021-02-19 13:40:00,79.12,79.14,78.98,79.03,12689.0,73.5266,73.5451,73.3965,73.4429,12689.0
2021-02-19 13:50:00,79.01,79.13,78.98,79.13,20008.0,73.4243,73.5358,73.3965,73.5358,20008.0
2021-02-19 14:00:00,79.13,79.15,79.0,79.0,13344.0,73.5358,73.5544,73.415,73.415,13344.0
2021-02-19 14:10:00,78.99,79.05,78.93,79.0,12708.0,73.4057,73.4615,73.35,73.415,12708.0
2021-02-19 14:20:00,78.99,78.99,78.7,78.7,17587.0,73.4057,73.4057,73.1362,73.1362,17587.0
2021-02-19 14:30:00,78.72,78.94,78.72,78.88,14333.0,73.1548,73.3593,73.1548,73.3035,14333.0
2021-02-19 14:40:00,78.89,78.9,78.82,78.87,9535.0,73.3128,73.3221,73.2478,73.2942,9535.0
2021-02-19 14:50:00,78.86,78.95,78.78,78.93,12920.0,73.2849,73.3686,73.2106,73.35,12920.0
2021-02-19 15:00:00,78.95,79.02,78.83,78.83,22941.0,73.3686,73.4336,73.2571,73.2571,22941.0
2021-02-19 15:10:00,78.83,79.01,78.83,78.98,35032.0,73.2571,73.4243,73.2571,73.3965,35032.0
2021-02-19 15:20:00,78.96,78.96,78.82,78.88,21068.0,73.3779,73.3779,73.2478,73.3035,21068.0
2021-02-19 15:30:00,78.85,79.12,78.84,79.11,60135.0,73.2756,73.5266,73.2664,73.5173,60135.0
2021-02-19 15:40:00,79.11,79.15,79.05,79.06,115715.0,73.5173,73.5544,73.4615,73.4708,115715.0
2021-02-19 15:50:00,79.08,79.13,78.98,79.13,222971.0,73.4894,73.5358,73.3965,73.5358,222971.0
2021-02-22 09:30:00,78.92,79.76,78.88,79.72,44156.0,73.3407,74.1213,73.3035,74.0841,44156.0
2021-02-22 09:40:00,79.68,79.69,79.16,79.43,34443.0,74.047,74.0563,73.5637,73.8146,34443.0
2021-02-22 09:50:00,79.42,79.51,79.2,79.51,36774.0,73.8053,73.889,73.6009,73.889,36774.0
2021-02-22 10:00:00,79.51,79.69,79.33,79.62,23216.0,73.889,74.0563,73.7217,73.9912,23216.0
2021-02-22 10:10:00,79.65,79.95,79.37,79.43,152576.0,74.0191,74.2979,73.7589,73.8146,152576.0
2021-02-22 10:20:00,79.43,79.63,79.35,79.46,42372.0,73.8146,74.0005,73.7403,73.8425,42372.0
2021-02-22 10:30:00,79.48,79.48,79.25,79.38,37891.0,73.8611,73.8611,73.6474,73.7682,37891.0
2021-02-22 10:40:00,79.39,79.61,79.32,79.41,41571.0,73.7775,73.9819,73.7124,73.7961,41571.0
2021-02-22 10:50:00,79.39,79.39,78.8,78.86,64131.0,73.7775,73.7775,73.2292,73.2849,64131.0
2021-02-22 11:00:00,78.85,79.07,78.82,78.93,55634.0,73.2756,73.4801,73.2478,73.35,55634.0
2021-02-22 11:10:00,78.93,79.33,78.81,79.29,29925.0,73.35,73.7217,73.2385,73.6845,29925.0
2021-02-22 11:20:00,79.28,79.52,79.27,79.36,26091.0,73.6752,73.8983,73.666,73.7496,26091.0
2021-02-22 11:30:00,79.41,79.78,79.36,79.71,31845.0,73.7961,74.1399,73.7496,74.0748,31845.0
2021-02-22 11:40:00,79.72,79.84,79.6,79.65,79367.0,74.0841,74.1957,73.9726,74.0191,79367.0
2021-02-22 11:50:00,79.67,79.82,79.65,79.72,88035.0,74.0377,74.1771,74.0191,74.0841,88035.0
2021-02-22 12:00:00,79.74,79.77,79.62,79.72,83546.0,74.1027,74.1306,73.9912,74.0841,83546.0
2021-02-22 12:10:00,79.71,79.78,79.59,79.66,26758.0,74.0748,74.1399,73.9633,74.0284,26758.0
2021-02-22 12:20:00,79.69,79.82,79.69,79.8,13975.0,74.0563,74.1771,74.0563,74.1585,13975.0
2021-02-22 12:30:00,79.81,79.88,79.76,79.76,24692.0,74.1678,74.2328,74.1213,74.1213,24692.0
2021-02-22 12:40:00,79.75,79.84,79.73,79.79,23090.0,74.112,74.1957,74.0934,74.1492,23090.0
2021-02-22 12:50:00,79.81,79.93,79.81,79.88,33938.0,74.1678,74.2793,74.1678,74.2328,33938.0
2021-02-22 13:00:00,79.88,79.91,79.72,79.8,31257.0,74.2328,74.2607,74.0841,74.1585,31257.0
2021-02-22 13:10:00,79.81,79.86,79.73,79.8,72130.0,74.1678,74.2142,74.0934,74.1585,72130.0
2021-02-22 13:20:00,79.82,79.86,79.78,79.86,25517.0,74.1771,74.2142,74.1399,74.2142,25517.0
2021-02-22 13:30:00,79.86,79.99,79.85,79.98,28670.0,74.2142,74.3351,74.2049,74.3258,28670.0
2021-02-22 13:40:00,80.0,80.0,79.9,79.98,19358.0,74.3443,74.3443,74.2514,74.3258,19358.0
2021-02-22 13:50:00,80.01,80.02,79.94,79.97,44138.0,74.3536,74.3629,74.2886,74.3165,44138.0
2021-02-22 14:00:00,79.99,80.08,79.93,79.94,16239.0,74.3351,74.4187,74.2793,74.2886,16239.0
2021-02-22 14:10:00,79.95,79.98,79.87,79.96,28979.0,74.2979,74.3258,74.2235,74.3072,28979.0
2021-02-22 14:20:00,79.97,79.97,79.85,79.91,22177.0,74.3165,74.3165,74.2049,74.2607,22177.0
2021-02-22 14:30:00,79.89,79.95,79.78,79.86,34959.0,74.2421,74.2979,74.1399,74.2142,34959.0
2021-02-22 14:40:00,79.85,79.85,79.67,79.69,15407.0,74.2049,74.2049,74.0377,74.0563,15407.0
2021-02-22 14:50:00,79.72,79.79,79.65,79.73,21910.0,74.0841,74.1492,74.0191,74.0934,21910.0
2021-02-22 15:00:00,79.73,79.76,79.59,79.64,71717.0,74.0934,74.1213,73.9633,74.0098,71717.0
2021-02-22 15:10:00,79.67,79.68,79.51,79.59,32055.0,74.0377,74.047,73.889,73.9633,32055.0
2021-02-22 15:20:00,79.59,79.6,79.17,79.2,42244.0,73.9633,73.9726,73.573,73.6009,42244.0
2021-02-22 15:30:00,79.2,79.37,79.0,79.02,26102.0,73.6009,73.7589,73.415,73.4336,26102.0
2021-02-22 15:40:00,79.01,79.2,78.95,79.08,66922.0,73.4243,73.6009,73.3686,73.4894,66922.0
2021-02-22 15:50:00,79.05,79.24,79.04,79.2,121945.0,73.4615,73.6381,73.4522,73.6009,121945.0
2021-02-23 09:30:00,78.03,78.11,76.16,76.22,171160.0,72.5136,72.588,70.7758,70.8316,171160.0
2021-02-23 09:40:00,76.18,76.19,74.55,74.61,274276.0,70.7944,70.8037,69.2796,69.3354,274276.0
2021-02-23 09:50:00,74.5,76.75,74.38,76.75,162007.0,69.2332,71.3241,69.1217,71.3241,162007.0
2021-02-23 10:00:00,76.75,77.25,76.56,76.91,138485.0,71.3241,71.7888,71.1475,71.4728,138485.0
2021-02-23 10:10:00,77.01,77.01,76.22,76.35,144753.0,71.5657,71.5657,70.8316,70.9524,144753.0
2021-02-23 10:20:00,76.33,77.12,76.29,77.03,29491.0,70.9338,71.6679,70.8966,71.5843,29491.0
2021-02-23 10:30:00,77.06,77.07,76.69,76.96,76525.0,71.6122,71.6215,71.2683,71.5193,76525.0
2021-02-23 10:40:00,76.94,77.61,76.87,77.51,58737.0,71.5007,72.1233,71.4356,72.0304,58737.0
2021-02-23 10:50:00,77.53,77.68,77.32,77.49,39743.0,72.049,72.1884,71.8538,72.0118,39743.0
2021-02-23 11:00:00,77.63,77.89,77.58,77.72,43398.0,72.1419,72.3835,72.0954,72.2255,43398.0
2021-02-23 11:10:00,77.76,77.79,77.36,77.4,65823.0,72.2627,72.2906,71.891,71.9282,65823.0
2021-02-23 11:20:00,77.39,77.42,77.03,77.08,43277.0,71.9189,71.9467,71.5843,71.6308,43277.0
2021-02-23 11:30:00,77.12,77.4,76.96,77.14,87320.0,71.6679,71.9282,71.5193,71.6865,87320.0
2021-02-23 11:40:00,77.17,77.17,76.7,76.7,94711.0,71.7144,71.7144,71.2776,71.2776,94711.0
2021-02-23 11:50:00,76.74,77.0,76.7,76.88,30307.0,71.3148,71.5564,71.2776,71.4449,30307.0
2021-02-23 12:00:00,76.9,76.9,76.58,76.65,20254.0,71.4635,71.4635,71.1661,71.2312,20254.0
2021-02-23 12:10:00,76.62,76.95,76.51,76.94,38704.0,71.2033,71.51,71.1011,71.5007,38704.0
2021-02-23 12:20:00,76.93,77.13,76.73,77.12,31956.0,71.4914,71.6772,71.3055,71.6679,31956.0
2021-02-23 12:30:00,77.11,77.22,76.78,76.78,20402.0,71.6587,71.7609,71.352,71.352,20402.0
2021-02-23 12:40:00,76.78,76.86,76.68,76.84,24635.0,71.352,71.4263,71.2591,71.4077,24635.0
2021-02-23 12:50:00,76.82,77.09,76.69,76.73,37159.0,71.3892,71.6401,71.2683,71.3055,37159.0
2021-02-23 13:00:00,76.7,77.05,76.62,76.9,35632.0,71.2776,71.6029,71.2033,71.4635,35632.0
2021-02-23 13:10:00,76.91,77.11,76.89,77.07,14650.0,71.4728,71.6587,71.4542,71.6215,14650.0
2021-02-23 13:20:00,77.07,77.31,77.05,77.3,45726.0,71.6215,71.8445,71.6029,71.8352,45726.0
2021-02-23 13:30:00,77.27,77.29,77.11,77.22,18755.0,71.8073,71.8259,71.6587,71.7609,18755.0
2021-02-23 13:40:00,77.22,77.22,76.94,77.05,32795.0,71.7609,71.7609,71.5007,71.6029,32795.0
2021-02-23 13:50:00,77.04,77.37,77.03,77.27,19719.0,71.5936,71.9003,71.5843,71.8073,19719.0
2021-02-23 14:00:00,77.26,77.42,77.2,77.4,17368.0,71.798,71.9467,71.7423,71.9282,17368.0
2021-02-23 14:10:00,77.39,77.51,77.38,77.39,9040.0,71.9189,72.0304,71.9096,71.9189,9040.0
2021-02-23 14:20:00,77.42,77.67,77.39,77.66,13323.0,71.9467,72.1791,71.9189,72.1698,13323.0
2021-02-23 14:30:00,77.64,77.66,77.31,77.38,68999.0,72.1512,72.1698,71.8445,71.9096,68999.0
2021-02-23 14:40:00,77.41,77.5,77.34,77.41,7594.0,71.9374,72.0211,71.8724,71.9374,7594.0
2021-02-23 14:50:00,77.43,77.71,77.41,77.71,21910.0,71.956,72.2162,71.9374,72.2162,21910.0
2021-02-23 15:00:00,77.7,77.95,77.6,77.94,18605.0,72.2069,72.4393,72.114,72.43,18605.0
2021-02-23 15:10:00,77.96,78.07,77.86,77.99,49892.0,72.4486,72.5508,72.3556,72.4764,49892.0
2021-02-23 15:20:00,77.99,78.27,77.93,78.22,53948.0,72.4764,72.7366,72.4207,72.6902,53948.0
2021-02-23 15:30:00,78.24,78.32,78.01,78.2,60377.0,72.7088,72.7831,72.495,72.6716,60377.0
2021-02-23 15:40:00,78.21,78.23,77.99,78.0,54786.0,72.6809,72.6995,72.4764,72.4857,54786.0
2021-02-23 15:50:00,78.04,78.11,77.89,77.97,98537.0,72.5229,72.588,72.3835,72.4579,98537.0
2021-02-24 09:30:00,78.14,78.68,77.57,77.9,99098.0,72.6158,73.1177,72.0861,72.3928,99098.0
2021-02-24 09:40:00,77.97,78.33,77.9,78.23,59099.0,72.4579,72.7924,72.3928,72.6995,59099.0
2021-02-24 09:50:00,78.22,78.32,77.85,78.08,69349.0,72.6902,72.7831,72.3463,72.5601,69349.0
2021-02-24 10:00:00,78.14,78.34,77.49,77.61,58438.0,72.6158,72.8017,72.0118,72.1233,58438.0
2021-02-24 10:10:00,77.65,78.16,77.55,77.98,33566.0,72.1605,72.6344,72.0675,72.4671,33566.0
2021-02-24 10:20:00,77.95,78.13,77.74,77.89,21244.0,72.4393,72.6065,72.2441,72.3835,21244.0
2021-02-24 10:30:00,77.97,78.07,77.8,78.05,54161.0,72.4579,72.5508,72.2999,72.5322,54161.0
2021-02-24 10:40:00,78.02,78.19,77.93,77.93,12497.0,72.5043,72.6623,72.4207,72.4207,12497.0
2021-02-24 10:50:00,77.9,78.4,77.88,78.35,35117.0,72.3928,72.8575,72.3742,72.811,35117.0
2021-02-24 11:00:00,78.35,78.65,78.3,78.58,29684.0,72.811,73.0898,72.7645,73.0247,29684.0
2021-02-24 11:10:00,78.66,78.89,78.61,78.69,29638.0,73.0991,73.3128,73.0526,73.127,29638.0
2021-02-24 11:20:00,78.69,78.84,78.6,78.64,31554.0,73.127,73.2664,73.0433,73.0805,31554.0
2021-02-24 11:30:00,78.65,78.8,78.59,78.66,42445.0,73.0898,73.2292,73.034,73.0991,42445.0
2021-02-24 11:40:00,78.63,78.68,78.4,78.67,8361.0,73.0712,73.1177,72.8575,73.1084,8361.0
2021-02-24 11:50:00,78.71,78.84,78.59,78.84,11971.0,73.1455,73.2664,73.034,73.2664,11971.0
2021-02-24 12:00:00,78.89,79.0,78.85,78.95,24321.0,73.3128,73.415,73.2756,73.3686,24321.0
2021-02-24 12:10:00,78.97,78.97,78.85,78.88,8506.0,73.3872,73.3872,73.2756,73.3035,8506.0
2021-02-24 12:20:00,78.87,79.0,78.81,79.0,18020.0,73.2942,73.415,73.2385,73.415,18020.0
2021-02-24 12:30:00,79.05,79.17,79.03,79.17,36793.0,73.4615,73.573,73.4429,73.573,36793.0
2021-02-24 12:40:00,79.09,79.13,78.88,78.93,8285.0,73.4987,73.5358,73.3035,73.35,8285.0
2021-02-24 12:50:00,78.92,79.01,78.71,78.71,34186.0,73.3407,73.4243,73.1455,73.1455,34186.0
2021-02-24 13:00:00,78.74,78.77,78.54,78.67,18078.0,73.1734,73.2013,72.9876,73.1084,18078.0
2021-02-24 13:10:00,78.65,78.72,78.62,78.72,14902.0,73.0898,73.1548,73.0619,73.1548,14902.0
2021-02-24 13:20:00,78.73,78.9,78.62,78.88,22573.0,73.1641,73.3221,73.0619,73.3035,22573.0
2021-02-24 13:30:00,78.85,78.99,78.82,78.9,13932.0,73.2756,73.4057,73.2478,73.3221,13932.0
2021-02-24 13:40:00,78.9,78.96,78.83,78.85,11934.0,73.3221,73.3779,73.2571,73.2756,11934.0
2021-02-24 13:50:00,78.84,78.85,78.7,78.72,7157.0,73.2664,73.2756,73.1362,73.1548,7157.0
2021-02-24 14:00:00,78.77,78.77,78.5,78.53,15512.0,73.2013,73.2013,72.9504,72.9783,15512.0
2021-02-24 14:10:00,78.53,78.6,78.46,78.55,8727.0,72.9783,73.0433,72.9132,72.9969,8727.0
2021-02-24 14:20:00,78.55,78.7,78.5,78.7,13881.0,72.9969,73.1362,72.9504,73.1362,13881.0
2021-02-24 14:30:00,78.74,78.8,78.63,78.76,4561.0,73.1734,73.2292,73.0712,73.192,4561.0
2021-02-24 14:40:00,78.75,78.82,78.63,78.69,13363.0,73.1827,73.2478,73.0712,73.127,13363.0
2021-02-24 14:50:00,78.69,78.9,78.62,78.8,18744.0,73.127,73.3221,73.0619,73.2292,18744.0
2021-02-24 15:00:00,78.78,79.04,78.78,78.93,18702.0,73.2106,73.4522,73.2106,73.35,18702.0
2021-02-24 15:10:00,78.88,79.59,78.86,79.48,86107.0,73.3035,73.9633,73.2849,73.8611,86107.0
2021-02-24 15:20:00,79.45,79.55,79.21,79.53,36191.0,73.8332,73.9262,73.6102,73.9076,36191.0
2021-02-24 15:30:00,79.6,80.72,79.59,80.66,253877.0,73.9726,75.0134,73.9633,74.9577,253877.0
2021-02-24 15:40:00,80.6,81.62,80.26,81.62,357906.0,74.9019,75.8498,74.586,75.8498,357906.0
2021-02-24 15:50:00,81.63,82.3,81.59,82.26,506281.0,75.8591,76.4817,75.8219,76.4446,506281.0
2021-02-25 09:30:00,85.23,85.69,83.62,85.4,702672.0,79.2046,79.6321,77.7084,79.3626,702672.0
2021-02-25 09:40:00,85.35,85.55,83.07,83.17,319932.0,79.3161,79.502,77.1973,77.2902,319932.0
2021-02-25 09:50:00,83.13,83.7,82.27,83.55,262113.0,77.2531,77.7828,76.4539,77.6434,262113.0
2021-02-25 10:00:00,83.53,83.93,82.7,83.38,214636.0,77.6248,77.9965,76.8535,77.4854,214636.0
2021-02-25 10:10:00,83.4,83.72,82.54,82.79,140720.0,77.504,77.8014,76.7048,76.9371,140720.0
2021-02-25 10:20:00,82.81,83.82,82.64,82.99,127468.0,76.9557,77.8943,76.7977,77.123,127468.0
2021-02-25 10:30:00,83.02,83.34,82.61,82.98,85622.0,77.1508,77.4482,76.7698,77.1137,85622.0
2021-02-25 10:40:00,82.96,84.09,82.94,83.29,174354.0,77.0951,78.1452,77.0765,77.4018,174354.0
2021-02-25 10:50:00,83.22,83.63,82.94,83.38,126476.0,77.3367,77.7177,77.0765,77.4854,126476.0
2021-02-25 11:00:00,83.36,83.59,82.59,83.15,77716.0,77.4668,77.6805,76.7512,77.2717,77716.0
2021-02-25 11:10:00,83.12,83.45,82.85,83.2,71183.0,77.2438,77.5504,76.9929,77.3181,71183.0
2021-02-25 11:20:00,83.24,83.33,82.88,83.33,49488.0,77.3553,77.4389,77.0207,77.4389,49488.0
2021-02-25 11:30:00,83.33,83.64,82.98,83.01,117633.0,77.4389,77.727,77.1137,77.1415,117633.0
2021-02-25 11:40:00,82.99,83.12,82.28,82.33,92341.0,77.123,77.2438,76.4632,76.5096,92341.0
2021-02-25 11:50:00,82.31,82.67,82.05,82.54,94438.0,76.491,76.8256,76.2494,76.7048,94438.0
2021-02-25 12:00:00,82.5,83.09,82.42,82.59,36627.0,76.6676,77.2159,76.5933,76.7512,36627.0
2021-02-25 12:10:00,82.6,83.66,82.39,83.54,76768.0,76.7605,77.7456,76.5654,77.6341,76768.0
2021-02-25 12:20:00,83.52,83.64,82.67,82.72,90389.0,77.6155,77.727,76.8256,76.8721,90389.0
2021-02-25 12:30:00,82.7,82.8,82.07,82.57,144097.0,76.8535,76.9464,76.268,76.7327,144097.0
2021-02-25 12:40:00,82.59,82.89,82.12,82.74,36444.0,76.7512,77.03,76.3145,76.8906,36444.0
2021-02-25 12:50:00,82.67,83.88,82.27,83.52,96398.0,76.8256,77.95,76.4539,77.6155,96398.0
2021-02-25 13:00:00,83.25,83.58,82.42,83.51,48569.0,77.3646,77.6713,76.5933,77.6062,48569.0
2021-02-25 13:10:00,83.48,84.07,82.99,83.7,79545.0,77.5783,78.1266,77.123,77.7828,79545.0
2021-02-25 13:20:00,83.7,83.94,83.19,83.81,83763.0,77.7828,78.0058,77.3088,77.885,83763.0
2021-02-25 13:30:00,83.87,84.13,83.49,83.94,121585.0,77.9408,78.1824,77.5876,78.0058,121585.0
2021-02-25 13:40:00,83.89,84.22,83.64,84.07,106022.0,77.9593,78.266,77.727,78.1266,106022.0
2021-02-25 13:50:00,84.08,84.08,82.08,83.04,148214.0,78.1359,78.1359,76.2773,77.1694,148214.0
2021-02-25 14:00:00,83.06,83.14,82.17,82.71,56369.0,77.188,77.2624,76.3609,76.8628,56369.0
2021-02-25 14:10:00,82.76,83.12,81.96,82.24,71010.0,76.9092,77.2438,76.1658,76.426,71010.0
2021-02-25 14:20:00,82.31,83.27,82.26,83.07,118308.0,76.491,77.3832,76.4446,77.1973,118308.0
2021-02-25 14:30:00,83.05,83.59,82.68,82.73,67705.0,77.1787,77.6805,76.8349,76.8813,67705.0
2021-02-25 14:40:00,82.67,83.01,82.37,82.5,40744.0,76.8256,77.1415,76.5468,76.6676,40744.0
2021-02-25 14:50:00,82.51,83.13,82.44,82.82,56593.0,76.6769,77.2531,76.6118,76.965,56593.0
2021-02-25 15:00:00,82.77,82.94,81.94,81.95,61959.0,76.9185,77.0765,76.1472,76.1565,61959.0
2021-02-25 15:10:00,81.94,82.11,81.21,81.47,84106.0,76.1472,76.3052,75.4688,75.7104,84106.0
2021-02-25 15:20:00,81.48,81.86,81.27,81.86,55595.0,75.7197,76.0728,75.5246,76.0728,55595.0
2021-02-25 15:30:00,81.83,81.94,79.54,80.39,146689.0,76.045,76.1472,73.9169,74.7068,146689.0
2021-02-25 15:40:00,80.43,80.65,79.81,80.31,193640.0,74.7439,74.9484,74.1678,74.6324,193640.0
2021-02-25 15:50:00,80.28,80.34,79.21,79.53,379524.0,74.6045,74.6603,73.6102,73.9076,379524.0
2021-02-26 09:30:00,80.65,81.63,80.4,81.46,117873.0,74.9484,75.8591,74.7161,75.7011,117873.0
2021-02-26 09:40:00,81.47,82.53,81.45,81.45,103233.0,75.7104,76.6955,75.6918,75.6918,103233.0
2021-02-26 09:50:00,81.52,81.73,80.4,80.64,95314.0,75.7569,75.952,74.7161,74.9391,95314.0
2021-02-26 10:00:00,80.59,80.59,79.67,79.76,161983.0,74.8926,74.8926,74.0377,74.1213,161983.0
2021-02-26 10:10:00,79.78,79.84,78.82,79.79,134484.0,74.1399,74.1957,73.2478,74.1492,134484.0
2021-02-26 10:20:00,79.87,80.1,78.97,78.99,139471.0,74.2235,74.4373,73.3872,73.4057,139471.0
2021-02-26 10:30:00,78.99,79.94,78.85,79.87,109930.0,73.4057,74.2886,73.2756,74.2235,109930.0
2021-02-26 10:40:00,79.84,80.34,79.58,80.27,70164.0,74.1957,74.6603,73.954,74.5953,70164.0
2021-02-26 10:50:00,80.21,80.47,79.89,80.29,128956.0,74.5395,74.7811,74.2421,74.6138,128956.0
2021-02-26 11:00:00,80.31,80.72,80.17,80.61,86399.0,74.6324,75.0134,74.5023,74.9112,86399.0
2021-02-26 11:10:00,80.69,80.69,80.22,80.26,56617.0,74.9856,74.9856,74.5488,74.586,56617.0
2021-02-26 11:20:00,80.28,80.4,80.08,80.26,56983.0,74.6045,74.7161,74.4187,74.586,56983.0
2021-02-26 11:30:00,80.26,80.72,80.26,80.71,32768.0,74.586,75.0134,74.586,75.0041,32768.0
2021-02-26 11:40:00,80.73,80.73,79.74,79.76,61636.0,75.0227,75.0227,74.1027,74.1213,61636.0
2021-02-26 11:50:00,79.7,80.22,79.53,80.21,49043.0,74.0656,74.5488,73.9076,74.5395,49043.0
2021-02-26 12:00:00,80.27,80.48,80.02,80.44,35914.0,74.5953,74.7904,74.3629,74.7532,35914.0
2021-02-26 12:10:00,80.5,80.51,80.09,80.25,58349.0,74.809,74.8183,74.428,74.5767,58349.0
2021-02-26 12:20:00,80.3,80.37,79.7,79.81,35384.0,74.6231,74.6882,74.0656,74.1678,35384.0
2021-02-26 12:30:00,79.84,80.07,79.66,79.71,55695.0,74.1957,74.4094,74.0284,74.0748,55695.0
2021-02-26 12:40:00,79.6,79.91,79.5,79.72,104480.0,73.9726,74.2607,73.8797,74.0841,104480.0
2021-02-26 12:50:00,79.71,80.1,79.32,79.32,34768.0,74.0748,74.4373,73.7124,73.7124,34768.0
2021-02-26 13:00:00,79.44,79.82,79.04,79.82,48447.0,73.8239,74.1771,73.4522,74.1771,48447.0
2021-02-26 13:10:00,79.81,80.29,79.74,80.15,58265.0,74.1678,74.6138,74.1027,74.4837,58265.0
2021-02-26 13:20:00,80.15,80.42,80.03,80.06,47032.0,74.4837,74.7347,74.3722,74.4001,47032.0
2021-02-26 13:30:00,80.14,80.21,79.64,79.67,62219.0,74.4744,74.5395,74.0098,74.0377,62219.0
2021-02-26 13:40:00,79.64,79.89,79.17,79.38,51865.0,74.0098,74.2421,73.573,73.7682,51865.0
2021-02-26 13:50:00,79.37,79.81,79.26,79.6,37795.0,73.7589,74.1678,73.6567,73.9726,37795.0
2021-02-26 14:00:00,79.66,79.79,79.4,79.53,36971.0,74.0284,74.1492,73.7868,73.9076,36971.0
2021-02-26 14:10:00,79.51,79.65,79.17,79.2,23624.0,73.889,74.0191,73.573,73.6009,23624.0
2021-02-26 14:20:00,79.14,79.52,78.9,79.44,35416.0,73.5451,73.8983,73.3221,73.8239,35416.0
2021-02-26 14:30:00,79.38,80.21,79.3,79.9,63880.0,73.7682,74.5395,73.6938,74.2514,63880.0
2021-02-26 14:40:00,80.02,80.56,79.76,80.5,37019.0,74.3629,74.8648,74.1213,74.809,37019.0
2021-02-26 14:50:00,80.45,80.72,80.15,80.29,106169.0,74.7625,75.0134,74.4837,74.6138,106169.0
2021-02-26 15:00:00,80.36,80.62,80.0,80.28,63508.0,74.6789,74.9205,74.3443,74.6045,63508.0
2021-02-26 15:10:00,80.25,80.48,79.91,80.36,89409.0,74.5767,74.7904,74.2607,74.6789,89409.0
2021-02-26 15:20:00,80.33,80.37,79.81,79.81,71750.0,74.651,74.6882,74.1678,74.1678,71750.0
2021-02-26 15:30:00,79.83,80.01,79.61,79.67,66470.0,74.1864,74.3536,73.9819,74.0377,66470.0
2021-02-26 15:40:00,79.63,80.12,79.57,80.06,99400.0,74.0005,74.4559,73.9447,74.4001,99400.0
2021-02-26 15:50:00,80.01,80.01,79.25,79.25,234198.0,74.3536,74.3536,73.6474,73.6474,234198.0
2021-03-01 09:30:00,80.69,81.35,80.64,80.99,160280.0,74.9856,75.5989,74.9391,75.2644,160280.0
2021-03-01 09:40:00,80.95,81.41,80.65,80.65,88505.0,75.2272,75.6547,74.9484,74.9484,88505.0
2021-03-01 09:50:00,80.69,80.98,80.53,80.94,100749.0,74.9856,75.2551,74.8369,75.2179,100749.0
2021-03-01 10:00:00,80.95,81.63,80.9,81.55,82132.0,75.2272,75.8591,75.1807,75.7848,82132.0
2021-03-01 10:10:00,81.55,81.83,81.5,81.73,86358.0,75.7848,76.045,75.7383,75.952,86358.0
2021-03-01 10:20:00,81.78,81.79,81.45,81.51,68789.0,75.9985,76.0078,75.6918,75.7476,68789.0
2021-03-01 10:30:00,81.52,81.77,81.43,81.7,42547.0,75.7569,75.9892,75.6732,75.9242,42547.0
2021-03-01 10:40:00,81.77,81.87,81.59,81.78,31902.0,75.9892,76.0821,75.8219,75.9985,31902.0
2021-03-01 10:50:00,81.8,81.94,81.65,81.9,66578.0,76.0171,76.1472,75.8777,76.11,66578.0
2021-03-01 11:00:00,81.94,82.24,81.78,82.22,82622.0,76.1472,76.426,75.9985,76.4074,82622.0
2021-03-01 11:10:00,82.19,82.58,82.18,82.56,65073.0,76.3795,76.7419,76.3702,76.7234,65073.0
2021-03-01 11:20:00,82.53,82.54,82.2,82.37,63588.0,76.6955,76.7048,76.3888,76.5468,63588.0
2021-03-01 11:30:00,82.37,82.61,82.22,82.43,36021.0,76.5468,76.7698,76.4074,76.6026,36021.0
2021-03-01 11:40:00,82.48,82.77,82.48,82.75,37191.0,76.649,76.9185,76.649,76.8999,37191.0
2021-03-01 11:50:00,82.73,83.1,82.71,82.89,76630.0,76.8813,77.2252,76.8628,77.03,76630.0
2021-03-01 12:00:00,82.91,83.05,82.73,82.98,32540.0,77.0486,77.1787,76.8813,77.1137,32540.0
2021-03-01 12:10:00,83.03,83.23,82.86,82.86,53521.0,77.1601,77.346,77.0022,77.0022,53521.0
2021-03-01 12:20:00,82.84,82.91,82.57,82.63,53403.0,76.9836,77.0486,76.7327,76.7884,53403.0
2021-03-01 12:30:00,82.67,82.86,82.6,82.71,20216.0,76.8256,77.0022,76.7605,76.8628,20216.0
2021-03-01 12:40:00,82.7,82.79,82.37,82.78,28333.0,76.8535,76.9371,76.5468,76.9278,28333.0
2021-03-01 12:50:00,82.81,82.86,82.3,82.33,19455.0,76.9557,77.0022,76.4817,76.5096,19455.0
2021-03-01 13:00:00,82.4,82.5,82.32,82.45,27457.0,76.5747,76.6676,76.5003,76.6211,27457.0
2021-03-01 13:10:00,82.42,82.46,82.19,82.23,32432.0,76.5933,76.6304,76.3795,76.4167,32432.0
2021-03-01 13:20:00,82.19,82.55,82.15,82.52,34240.0,76.3795,76.7141,76.3423,76.6862,34240.0
2021-03-01 13:30:00,82.5,82.77,82.46,82.77,25501.0,76.6676,76.9185,76.6304,76.9185,25501.0
2021-03-01 13:40:00,82.8,82.91,82.68,82.79,32481.0,76.9464,77.0486,76.8349,76.9371,32481.0
2021-03-01 13:50:00,82.78,82.81,82.63,82.63,88963.0,76.9278,76.9557,76.7884,76.7884,88963.0
2021-03-01 14:00:00,82.63,82.78,82.57,82.66,41066.0,76.7884,76.9278,76.7327,76.8163,41066.0
2021-03-01 14:10:00,82.65,82.86,82.62,82.84,15464.0,76.807,77.0022,76.7791,76.9836,15464.0
2021-03-01 14:20:00,82.82,82.97,82.77,82.87,90136.0,76.965,77.1044,76.9185,77.0114,90136.0
2021-03-01 14:30:00,82.92,83.16,82.84,83.01,25740.0,77.0579,77.2809,76.9836,77.1415,25740.0
2021-03-01 14:40:00,83.02,83.12,82.96,83.1,25072.0,77.1508,77.2438,77.0951,77.2252,25072.0
2021-03-01 14:50:00,83.1,83.33,83.1,83.14,30655.0,77.2252,77.4389,77.2252,77.2624,30655.0
2021-03-01 15:00:00,83.17,83.46,83.17,83.24,25937.0,77.2902,77.5597,77.2902,77.3553,25937.0
2021-03-01 15:10:00,83.3,83.99,83.3,83.76,104333.0,77.411,78.0523,77.411,77.8385,104333.0
2021-03-01 15:20:00,83.76,83.87,83.3,83.44,94538.0,77.8385,77.9408,77.411,77.5412,94538.0
2021-03-01 15:30:00,83.46,83.53,83.22,83.23,93187.0,77.5597,77.6248,77.3367,77.346,93187.0
2021-03-01 15:40:00,83.28,83.35,83.12,83.15,111606.0,77.3925,77.4575,77.2438,77.2717,111606.0
2021-03-01 15:50:00,83.12,83.42,83.06,83.31,147943.0,77.2438,77.5226,77.188,77.4203,147943.0
2021-03-02 09:30:00,83.13,83.64,82.75,83.45,76170.0,77.2531,77.727,76.8999,77.5504,76170.0
2021-03-02 09:40:00,83.57,83.95,83.32,83.48,83031.0,77.662,78.0151,77.4296,77.5783,83031.0
2021-03-02 09:50:00,83.5,83.8,83.24,83.62,75168.0,77.5969,77.8757,77.3553,77.7084,75168.0
2021-03-02 10:00:00,83.56,83.95,83.55,83.83,56618.0,77.6527,78.0151,77.6434,77.9036,56618.0
2021-03-02 10:10:00,83.8,83.85,83.19,83.62,53802.0,77.8757,77.9222,77.3088,77.7084,53802.0
2021-03-02 10:20:00,83.57,83.86,83.36,83.51,103029.0,77.662,77.9315,77.4668,77.6062,103029.0
2021-03-02 10:30:00,83.45,83.74,83.05,83.1,69417.0,77.5504,77.8199,77.1787,77.2252,69417.0
2021-03-02 10:40:00,83.09,83.51,82.82,83.51,135066.0,77.2159,77.6062,76.965,77.6062,135066.0
2021-03-02 10:50:00,83.58,83.86,83.4,83.79,51926.0,77.6713,77.9315,77.504,77.8664,51926.0
2021-03-02 11:00:00,83.78,83.94,83.24,83.54,42849.0,77.8571,78.0058,77.3553,77.6341,42849.0
2021-03-02 11:10:00,83.54,83.55,83.15,83.47,38548.0,77.6341,77.6434,77.2717,77.569,38548.0
2021-03-02 11:20:00,83.45,83.46,82.87,83.13,54683.0,77.5504,77.5597,77.0114,77.2531,54683.0
2021-03-02 11:30:00,83.14,83.16,82.66,82.7,47940.0,77.2624,77.2809,76.8163,76.8535,47940.0
2021-03-02 11:40:00,82.71,82.84,82.42,82.79,82715.0,76.8628,76.9836,76.5933,76.9371,82715.0
2021-03-02 11:50:00,82.76,82.99,82.66,82.78,30108.0,76.9092,77.123,76.8163,76.9278,30108.0
2021-03-02 12:00:00,82.77,82.92,82.65,82.81,31303.0,76.9185,77.0579,76.807,76.9557,31303.0
2021-03-02 12:10:00,82.84,83.09,82.71,82.96,31501.0,76.9836,77.2159,76.8628,77.0951,31501.0
2021-03-02 12:20:00,82.95,83.04,82.87,83.01,63304.0,77.0858,77.1694,77.0114,77.1415,63304.0
2021-03-02 12:30:00,82.98,83.24,82.94,83.2,35856.0,77.1137,77.3553,77.0765,77.3181,35856.0
2021-03-02 12:40:00,83.23,83.29,83.06,83.1,31268.0,77.346,77.4018,77.188,77.2252,31268.0
2021-03-02 12:50:00,83.08,83.3,83.01,83.17,47171.0,77.2066,77.411,77.1415,77.2902,47171.0
2021-03-02 13:00:00,83.16,83.53,83.09,83.48,45654.0,77.2809,77.6248,77.2159,77.5783,45654.0
2021-03-02 13:10:00,83.46,83.62,83.15,83.18,40600.0,77.5597,77.7084,77.2717,77.2995,40600.0
2021-03-02 13:20:00,83.17,83.24,83.0,83.08,35925.0,77.2902,77.3553,77.1323,77.2066,35925.0
2021-03-02 13:30:00,83.09,83.28,82.98,83.25,28220.0,77.2159,77.3925,77.1137,77.3646,28220.0
2021-03-02 13:40:00,83.24,83.24,82.9,82.95,49078.0,77.3553,77.3553,77.0393,77.0858,49078.0
2021-03-02 13:50:00,82.95,83.05,82.84,82.86,29857.0,77.0858,77.1787,76.9836,77.0022,29857.0
2021-03-02 14:00:00,82.89,83.0,82.28,82.34,40393.0,77.03,77.1323,76.4632,76.5189,40393.0
2021-03-02 14:10:00,82.35,82.4,82.13,82.23,36425.0,76.5282,76.5747,76.3238,76.4167,36425.0
2021-03-02 14:20:00,82.22,82.61,82.22,82.36,30630.0,76.4074,76.7698,76.4074,76.5375,30630.0
2021-03-02 14:30:00,82.38,82.64,82.31,82.61,27447.0,76.5561,76.7977,76.491,76.7698,27447.0
2021-03-02 14:40:00,82.61,82.65,82.34,82.6,18880.0,76.7698,76.807,76.5189,76.7605,18880.0
2021-03-02 14:50:00,82.61,82.75,82.51,82.66,17217.0,76.7698,76.8999,76.6769,76.8163,17217.0
2021-03-02 15:00:00,82.69,82.84,82.63,82.84,24755.0,76.8442,76.9836,76.7884,76.9836,24755.0
2021-03-02 15:10:00,82.86,82.91,82.21,82.21,31014.0,77.0022,77.0486,76.3981,76.3981,31014.0
2021-03-02 15:20:00,82.19,82.31,82.08,82.19,35226.0,76.3795,76.491,76.2773,76.3795,35226.0
2021-03-02 15:30:00,82.18,82.45,82.03,82.06,103570.0,76.3702,76.6211,76.2308,76.2587,103570.0
2021-03-02 15:40:00,82.06,82.14,81.84,81.99,76379.0,76.2587,76.3331,76.0543,76.1937,76379.0
2021-03-02 15:50:00,82.01,82.05,81.86,81.86,198150.0,76.2122,76.2494,76.0728,76.0728,198150.0
2021-03-03 09:30:00,82.2,82.85,82.11,82.33,50077.0,76.3888,76.9929,76.3052,76.5096,50077.0
2021-03-03 09:40:00,82.27,82.47,82.01,82.36,25931.0,76.4539,76.6397,76.2122,76.5375,25931.0
2021-03-03 09:50:00,82.31,82.58,81.66,81.72,54966.0,76.491,76.7419,75.887,75.9427,54966.0
2021-03-03 10:00:00,81.79,82.0,81.53,81.68,27680.0,76.0078,76.203,75.7662,75.9056,27680.0
2021-03-03 10:10:00,81.66,81.73,80.89,80.95,41351.0,75.887,75.952,75.1714,75.2272,41351.0
2021-03-03 10:20:00,81.14,81.68,80.89,81.29,43141.0,75.4038,75.9056,75.1714,75.5431,43141.0
2021-03-03 10:30:00,81.2,82.02,81.0,81.99,24356.0,75.4595,76.2215,75.2736,76.1937,24356.0
2021-03-03 10:40:00,81.97,82.14,81.71,82.04,32878.0,76.1751,76.3331,75.9335,76.2401,32878.0
2021-03-03 10:50:00,82.05,82.49,81.98,82.41,38185.0,76.2494,76.6583,76.1844,76.584,38185.0
2021-03-03 11:00:00,82.39,82.57,82.36,82.42,20062.0,76.5654,76.7327,76.5375,76.5933,20062.0
2021-03-03 11:10:00,82.4,82.81,82.37,82.81,94092.0,76.5747,76.9557,76.5468,76.9557,94092.0
2021-03-03 11:20:00,82.8,83.06,82.69,82.95,37428.0,76.9464,77.188,76.8442,77.0858,37428.0
2021-03-03 11:30:00,82.95,82.98,82.5,82.52,54244.0,77.0858,77.1137,76.6676,76.6862,54244.0
2021-03-03 11:40:00,82.52,82.55,82.34,82.37,20678.0,76.6862,76.7141,76.5189,76.5468,20678.0
2021-03-03 11:50:00,82.28,82.64,82.28,82.42,33225.0,76.4632,76.7977,76.4632,76.5933,33225.0
2021-03-03 12:00:00,82.36,82.48,82.27,82.27,14720.0,76.5375,76.649,76.4539,76.4539,14720.0
2021-03-03 12:10:00,82.24,82.4,82.1,82.13,12187.0,76.426,76.5747,76.2959,76.3238,12187.0
2021-03-03 12:20:00,82.1,82.17,81.96,82.04,12671.0,76.2959,76.3609,76.1658,76.2401,12671.0
2021-03-03 12:30:00,82.08,82.2,82.08,82.19,22351.0,76.2773,76.3888,76.2773,76.3795,22351.0
2021-03-03 12:40:00,82.13,82.44,82.12,82.44,9244.0,76.3238,76.6118,76.3145,76.6118,9244.0
2021-03-03 12:50:00,82.46,82.49,82.16,82.18,16450.0,76.6304,76.6583,76.3516,76.3702,16450.0
2021-03-03 13:00:00,82.13,82.28,82.1,82.1,24705.0,76.3238,76.4632,76.2959,76.2959,24705.0
2021-03-03 13:10:00,82.11,82.6,82.11,82.6,16168.0,76.3052,76.7605,76.3052,76.7605,16168.0
2021-03-03 13:20:00,82.61,82.62,82.47,82.47,6360.0,76.7698,76.7791,76.6397,76.6397,6360.0
2021-03-03 13:30:00,82.41,82.49,82.23,82.37,11748.0,76.584,76.6583,76.4167,76.5468,11748.0
2021-03-03 13:40:00,82.37,82.4,82.06,82.09,11445.0,76.5468,76.5747,76.2587,76.2866,11445.0
2021-03-03 13:50:00,82.08,82.17,81.85,81.9,10515.0,76.2773,76.3609,76.0636,76.11,10515.0
2021-03-03 14:00:00,81.97,81.98,81.38,81.5,23813.0,76.1751,76.1844,75.6268,75.7383,23813.0
2021-03-03 14:10:00,81.5,81.81,81.41,81.48,11466.0,75.7383,76.0264,75.6547,75.7197,11466.0
2021-03-03 14:20:00,81.51,81.6,81.23,81.28,20769.0,75.7476,75.8312,75.4874,75.5339,20769.0
2021-03-03 14:30:00,81.28,81.67,81.02,81.58,20983.0,75.5339,75.8963,75.2922,75.8126,20983.0
2021-03-03 14:40:00,81.55,81.73,81.36,81.58,33322.0,75.7848,75.952,75.6082,75.8126,33322.0
2021-03-03 14:50:00,81.61,82.06,81.61,82.04,29942.0,75.8405,76.2587,75.8405,76.2401,29942.0
2021-03-03 15:00:00,82.03,82.11,81.84,81.92,38785.0,76.2308,76.3052,76.0543,76.1286,38785.0
2021-03-03 15:10:00,81.95,82.08,81.8,81.85,23799.0,76.1565,76.2773,76.0171,76.0636,23799.0
2021-03-03 15:20:00,81.83,81.86,81.63,81.79,23062.0,76.045,76.0728,75.8591,76.0078,23062.0
2021-03-03 15:30:00,81.77,81.84,81.6,81.62,32172.0,75.9892,76.0543,75.8312,75.8498,32172.0
2021-03-03 15:40:00,81.63,82.16,81.55,81.87,68875.0,75.8591,76.3516,75.7848,76.0821,68875.0
2021-03-03 15:50:00,81.84,81.84,81.48,81.48,92686.0,76.0543,76.0543,75.7197,75.7197,92686.0
2021-03-04 09:30:00,81.21,81.77,81.06,81.76,23697.0,75.4688,75.9892,75.3294,75.9799,23697.0
2021-03-04 09:40:00,81.75,81.75,80.39,80.42,36862.0,75.9706,75.9706,74.7068,74.7347,36862.0
2021-03-04 09:50:00,80.31,80.65,79.81,79.95,66151.0,74.6324,74.9484,74.1678,74.2979,66151.0
2021-03-04 10:00:00,79.89,80.23,79.14,79.14,74213.0,74.2421,74.5581,73.5451,73.5451,74213.0
2021-03-04 10:10:00,79.12,79.68,78.89,79.01,124391.0,73.5266,74.047,73.3128,73.4243,124391.0
2021-03-04 10:20:00,78.99,79.77,78.91,79.62,55993.0,73.4057,74.1306,73.3314,73.9912,55993.0
2021-03-04 10:30:00,79.64,80.36,79.55,80.31,50391.0,74.0098,74.6789,73.9262,74.6324,50391.0
2021-03-04 10:40:00,80.26,80.66,80.03,80.24,32635.0,74.586,74.9577,74.3722,74.5674,32635.0
2021-03-04 10:50:00,80.28,80.54,79.88,80.29,67732.0,74.6045,74.8462,74.2328,74.6138,67732.0
2021-03-04 11:00:00,80.43,80.62,80.08,80.16,77150.0,74.7439,74.9205,74.4187,74.493,77150.0
2021-03-04 11:10:00,80.22,80.27,79.69,80.05,44964.0,74.5488,74.5953,74.0563,74.3908,44964.0
2021-03-04 11:20:00,80.06,80.27,79.81,79.9,20662.0,74.4001,74.5953,74.1678,74.2514,20662.0
2021-03-04 11:30:00,79.94,80.59,79.94,80.51,28320.0,74.2886,74.8926,74.2886,74.8183,28320.0
2021-03-04 11:40:00,80.55,80.92,80.53,80.85,31378.0,74.8555,75.1993,74.8369,75.1343,31378.0
2021-03-04 11:50:00,80.84,80.88,80.55,80.6,36462.0,75.125,75.1621,74.8555,74.9019,36462.0
2021-03-04 12:00:00,80.65,81.07,80.64,81.04,53940.0,74.9484,75.3387,74.9391,75.3108,53940.0
2021-03-04 12:10:00,81.03,81.05,80.35,80.63,48964.0,75.3015,75.3201,74.6696,74.9298,48964.0
2021-03-04 12:20:00,80.78,80.79,79.8,79.91,29456.0,75.0692,75.0785,74.1585,74.2607,29456.0
2021-03-04 12:30:00,79.9,79.98,79.46,79.83,38782.0,74.2514,74.3258,73.8425,74.1864,38782.0
2021-03-04 12:40:00,79.93,80.07,79.3,79.35,29439.0,74.2793,74.4094,73.6938,73.7403,29439.0
2021-03-04 12:50:00,79.31,79.51,78.7,78.81,41150.0,73.7031,73.889,73.1362,73.2385,41150.0
2021-03-04 13:00:00,78.91,79.29,78.61,78.73,100590.0,73.3314,73.6845,73.0526,73.1641,100590.0
2021-03-04 13:10:00,78.67,78.71,78.23,78.69,82145.0,73.1084,73.1455,72.6995,73.127,82145.0
2021-03-04 13:20:00,78.66,78.83,78.2,78.83,78134.0,73.0991,73.2571,72.6716,73.2571,78134.0
2021-03-04 13:30:00,78.84,78.85,78.34,78.68,155671.0,73.2664,73.2756,72.8017,73.1177,155671.0
2021-03-04 13:40:00,78.66,78.86,78.06,78.09,44302.0,73.0991,73.2849,72.5415,72.5694,44302.0
2021-03-04 13:50:00,78.15,78.15,77.4,77.4,83703.0,72.6251,72.6251,71.9282,71.9282,83703.0
2021-03-04 14:00:00,77.39,78.22,77.38,78.14,84072.0,71.9189,72.6902,71.9096,72.6158,84072.0
2021-03-04 14:10:00,78.03,78.21,77.82,78.14,34207.0,72.5136,72.6809,72.3185,72.6158,34207.0
2021-03-04 14:20:00,78.14,79.15,78.1,79.08,84263.0,72.6158,73.5544,72.5787,73.4894,84263.0
2021-03-04 14:30:00,79.08,80.1,79.01,79.35,172164.0,73.4894,74.4373,73.4243,73.7403,172164.0
2021-03-04 14:40:00,79.39,79.73,79.13,79.63,63373.0,73.7775,74.0934,73.5358,74.0005,63373.0
2021-03-04 14:50:00,79.65,80.0,79.56,79.92,41746.0,74.0191,74.3443,73.9354,74.27,41746.0
2021-03-04 15:00:00,79.98,80.16,79.51,79.51,19786.0,74.3258,74.493,73.889,73.889,19786.0
2021-03-04 15:10:00,79.46,79.65,79.26,79.48,34865.0,73.8425,74.0191,73.6567,73.8611,34865.0
2021-03-04 15:20:00,79.52,80.07,79.36,79.95,42762.0,73.8983,74.4094,73.7496,74.2979,42762.0
2021-03-04 15:30:00,79.89,80.35,79.8,79.9,114857.0,74.2421,74.6696,74.1585,74.2514,114857.0
2021-03-04 15:40:00,79.91,80.37,79.9,80.03,188328.0,74.2607,74.6882,74.2514,74.3722,188328.0
2021-03-04 15:50:00,80.07,80.26,79.83,79.99,210507.0,74.4094,74.586,74.1864,74.3351,210507.0
2021-03-05 09:30:00,80.47,81.03,80.06,80.12,63978.0,74.7811,75.3015,74.4001,74.4559,63978.0
2021-03-05 09:40:00,80.17,80.88,80.14,80.39,46402.0,74.5023,75.1621,74.4744,74.7068,46402.0
2021-03-05 09:50:00,80.34,80.42,79.33,79.87,298858.0,74.6603,74.7347,73.7217,74.2235,298858.0
2021-03-05 10:00:00,80.04,80.34,79.57,80.01,54585.0,74.3815,74.6603,73.9447,74.3536,54585.0
2021-03-05 10:10:00,79.93,80.14,79.44,79.92,54176.0,74.2793,74.4744,73.8239,74.27,54176.0
2021-03-05 10:20:00,79.91,80.04,79.41,79.41,75314.0,74.2607,74.3815,73.7961,73.7961,75314.0
2021-03-05 10:30:00,79.48,79.74,79.06,79.46,73436.0,73.8611,74.1027,73.4708,73.8425,73436.0
2021-03-05 10:40:00,79.39,79.78,79.05,79.44,108947.0,73.7775,74.1399,73.4615,73.8239,108947.0
2021-03-05 10:50:00,79.41,79.97,79.36,79.68,57193.0,73.7961,74.3165,73.7496,74.047,57193.0
2021-03-05 11:00:00,79.68,79.78,79.12,79.12,65750.0,74.047,74.1399,73.5266,73.5266,65750.0
2021-03-05 11:10:00,79.15,79.44,78.64,78.88,54624.0,73.5544,73.8239,73.0805,73.3035,54624.0
2021-03-05 11:20:00,78.94,78.99,78.17,78.43,73208.0,73.3593,73.4057,72.6437,72.8853,73208.0
2021-03-05 11:30:00,78.49,79.02,78.26,78.86,179762.0,72.9411,73.4336,72.7274,73.2849,179762.0
2021-03-05 11:40:00,78.75,79.2,78.49,79.0,71806.0,73.1827,73.6009,72.9411,73.415,71806.0
2021-03-05 11:50:00,78.97,79.31,78.73,79.2,82207.0,73.3872,73.7031,73.1641,73.6009,82207.0
2021-03-05 12:00:00,79.17,79.36,79.02,79.14,71191.0,73.573,73.7496,73.4336,73.5451,71191.0
2021-03-05 12:10:00,79.13,79.68,79.06,79.65,53474.0,73.5358,74.047,73.4708,74.0191,53474.0
2021-03-05 12:20:00,79.62,80.46,79.57,80.37,84319.0,73.9912,74.7718,73.9447,74.6882,84319.0
2021-03-05 12:30:00,80.36,80.47,79.96,80.37,31150.0,74.6789,74.7811,74.3072,74.6882,31150.0
2021-03-05 12:40:00,80.36,80.45,80.09,80.28,41382.0,74.6789,74.7625,74.428,74.6045,41382.0
2021-03-05 12:50:00,80.27,80.42,79.99,80.34,90220.0,74.5953,74.7347,74.3351,74.6603,90220.0
2021-03-05 13:00:00,80.31,80.5,79.82,80.38,76874.0,74.6324,74.809,74.1771,74.6975,76874.0
2021-03-05 13:10:00,80.37,80.85,80.16,80.85,48062.0,74.6882,75.1343,74.493,75.1343,48062.0
2021-03-05 13:20:00,80.84,81.01,80.5,80.92,40003.0,75.125,75.2829,74.809,75.1993,40003.0
2021-03-05 13:30:00,81.02,81.35,80.7,81.34,15122.0,75.2922,75.5989,74.9949,75.5896,15122.0
2021-03-05 13:40:00,81.37,81.48,81.02,81.25,59281.0,75.6175,75.7197,75.2922,75.506,59281.0
2021-03-05 13:50:00,81.31,81.48,80.94,81.24,57952.0,75.5617,75.7197,75.2179,75.4967,57952.0
2021-03-05 14:00:00,81.27,81.36,80.63,80.74,74058.0,75.5246,75.6082,74.9298,75.032,74058.0
2021-03-05 14:10:00,80.75,81.17,80.69,80.75,48844.0,75.0413,75.4316,74.9856,75.0413,48844.0
2021-03-05 14:20:00,80.9,81.42,80.9,81.39,57423.0,75.1807,75.664,75.1807,75.6361,57423.0
2021-03-05 14:30:00,81.37,81.73,81.37,81.43,24791.0,75.6175,75.952,75.6175,75.6732,24791.0
2021-03-05 14:40:00,81.52,81.59,81.23,81.52,77787.0,75.7569,75.8219,75.4874,75.7569,77787.0
2021-03-05 14:50:00,81.51,81.73,81.44,81.61,64876.0,75.7476,75.952,75.6825,75.8405,64876.0
2021-03-05 15:00:00,81.61,81.77,81.34,81.41,59737.0,75.8405,75.9892,75.5896,75.6547,59737.0
2021-03-05 15:10:00,81.42,81.72,81.3,81.5,55413.0,75.664,75.9427,75.5524,75.7383,55413.0
2021-03-05 15:20:00,81.49,81.71,81.48,81.56,76302.0,75.729,75.9335,75.7197,75.7941,76302.0
2021-03-05 15:30:00,81.57,81.82,81.43,81.82,71620.0,75.8034,76.0357,75.6732,76.0357,71620.0
2021-03-05 15:40:00,81.83,81.83,81.42,81.52,94052.0,76.045,76.045,75.664,75.7569,94052.0
2021-03-05 15:50:00,81.54,81.84,81.53,81.68,176976.0,75.7755,76.0543,75.7662,75.9056,176976.0
2021-03-08 09:30:00,83.09,84.3,82.78,84.3,212242.0,77.2159,78.3404,76.9278,78.3404,212242.0
2021-03-08 09:40:00,84.29,84.7,83.87,83.87,129503.0,78.3311,78.7121,77.9408,77.9408,129503.0
2021-03-08 09:50:00,83.9,84.55,83.53,84.06,145775.0,77.9686,78.5727,77.6248,78.1173,145775.0
2021-03-08 10:00:00,84.11,84.23,83.61,84.17,136813.0,78.1638,78.2753,77.6991,78.2195,136813.0
2021-03-08 10:10:00,84.19,84.44,83.72,84.4,116108.0,78.2381,78.4705,77.8014,78.4333,116108.0
2021-03-08 10:20:00,84.41,84.77,84.22,84.66,109550.0,78.4426,78.7771,78.266,78.6749,109550.0
2021-03-08 10:30:00,84.69,85.21,84.68,85.14,314101.0,78.7028,79.186,78.6935,79.121,314101.0
2021-03-08 10:40:00,85.16,85.67,85.16,85.45,73500.0,79.1396,79.6135,79.1396,79.4091,73500.0
2021-03-08 10:50:00,85.5,85.7,85.16,85.47,119850.0,79.4555,79.6414,79.1396,79.4276,119850.0
2021-03-08 11:00:00,85.62,86.31,85.62,86.29,148083.0,79.567,80.2083,79.567,80.1897,148083.0
2021-03-08 11:10:00,86.28,87.0,86.02,86.49,450138.0,80.1804,80.8495,79.9388,80.3755,450138.0
2021-03-08 11:20:00,86.46,86.86,85.96,86.21,144833.0,80.3476,80.7194,79.883,80.1153,144833.0
2021-03-08 11:30:00,86.1,86.26,85.71,85.75,97675.0,80.0131,80.1618,79.6507,79.6878,97675.0
2021-03-08 11:40:00,85.79,86.04,85.42,85.99,86561.0,79.725,79.9573,79.3812,79.9109,86561.0
2021-03-08 11:50:00,85.94,86.06,85.66,85.68,95893.0,79.8644,79.9759,79.6042,79.6228,95893.0
2021-03-08 12:00:00,85.64,86.39,85.61,86.39,79517.0,79.5856,80.2826,79.5577,80.2826,79517.0
2021-03-08 12:10:00,86.37,86.83,86.2,86.54,74942.0,80.264,80.6915,80.106,80.422,74942.0
2021-03-08 12:20:00,86.6,86.91,86.31,86.76,75228.0,80.4778,80.7658,80.2083,80.6264,75228.0
2021-03-08 12:30:00,86.79,87.76,86.69,87.34,166771.0,80.6543,81.5557,80.5614,81.1654,166771.0
2021-03-08 12:40:00,87.38,87.93,87.12,87.48,149293.0,81.2026,81.7137,80.961,81.2955,149293.0
2021-03-08 12:50:00,87.5,87.61,86.98,86.98,75061.0,81.3141,81.4163,80.8309,80.8309,75061.0
2021-03-08 13:00:00,86.99,87.27,86.34,86.52,232166.0,80.8402,81.1004,80.2361,80.4034,232166.0
2021-03-08 13:10:00,86.53,86.78,86.24,86.65,86737.0,80.4127,80.645,80.1432,80.5242,86737.0
2021-03-08 13:20:00,86.65,86.84,86.3,86.33,114403.0,80.5242,80.7008,80.199,80.2268,114403.0
2021-03-08 13:30:00,86.33,86.54,86.24,86.35,54708.0,80.2268,80.422,80.1432,80.2454,54708.0
2021-03-08 13:40:00,86.33,86.36,85.88,86.14,305960.0,80.2268,80.2547,79.8087,80.0503,305960.0
2021-03-08 13:50:00,86.11,86.17,85.29,85.38,117744.0,80.0224,80.0782,79.2604,79.344,117744.0
2021-03-08 14:00:00,85.35,86.05,85.07,86.01,136919.0,79.3161,79.9666,79.0559,79.9295,136919.0
2021-03-08 14:10:00,85.99,86.42,85.88,86.34,77285.0,79.9109,80.3105,79.8087,80.2361,77285.0
2021-03-08 14:20:00,86.33,86.88,86.21,86.84,92113.0,80.2268,80.738,80.1153,80.7008,92113.0
2021-03-08 14:30:00,86.85,86.99,86.48,86.48,92863.0,80.7101,80.8402,80.3662,80.3662,92863.0
2021-03-08 14:40:00,86.45,86.53,85.88,86.0,80414.0,80.3384,80.4127,79.8087,79.9202,80414.0
2021-03-08 14:50:00,86.0,86.55,85.99,86.46,54986.0,79.9202,80.4313,79.9109,80.3476,54986.0
2021-03-08 15:00:00,86.45,86.52,85.8,85.84,71433.0,80.3384,80.4034,79.7343,79.7715,71433.0
2021-03-08 15:10:00,85.84,86.18,85.74,85.98,72116.0,79.7715,80.0874,79.6785,79.9016,72116.0
2021-03-08 15:20:00,86.03,86.7,86.0,86.38,109646.0,79.948,80.5707,79.9202,80.2733,109646.0
2021-03-08 15:30:00,86.41,86.98,86.41,86.8,170300.0,80.3012,80.8309,80.3012,80.6636,170300.0
2021-03-08 15:40:00,86.79,87.09,86.62,87.08,200749.0,80.6543,80.9331,80.4963,80.9238,200749.0
2021-03-08 15:50:00,87.09,87.16,86.57,86.66,514338.0,80.9331,80.9982,80.4499,80.5335,514338.0
2021-03-09 09:30:00,88.63,89.15,87.79,88.57,210258.0,82.3642,82.8475,81.5836,82.3085,210258.0
2021-03-09 09:40:00,88.58,89.49,88.01,89.12,145113.0,82.3178,83.1634,81.7881,82.8196,145113.0
2021-03-09 09:50:00,89.23,89.68,88.98,89.36,89833.0,82.9218,83.34,82.6895,83.0426,89833.0
2021-03-09 10:00:00,89.36,89.55,88.91,89.0,126909.0,83.0426,83.2192,82.6244,82.7081,126909.0
2021-03-09 10:10:00,88.98,89.71,88.74,89.71,75321.0,82.6895,83.3679,82.4665,83.3679,75321.0
2021-03-09 10:20:00,89.7,89.97,89.37,89.44,105431.0,83.3586,83.6095,83.0519,83.117,105431.0
2021-03-09 10:30:00,89.48,90.04,89.44,90.03,76739.0,83.1541,83.6746,83.117,83.6653,76739.0
2021-03-09 10:40:00,90.01,90.03,89.34,89.35,56022.0,83.6467,83.6653,83.024,83.0333,56022.0
2021-03-09 10:50:00,89.35,89.67,88.86,89.35,107830.0,83.0333,83.3307,82.578,83.0333,107830.0
2021-03-09 11:00:00,89.47,89.82,89.3,89.54,56874.0,83.1449,83.4701,82.9869,83.2099,56874.0
2021-03-09 11:10:00,89.53,89.92,89.3,89.86,64555.0,83.2006,83.563,82.9869,83.5073,64555.0
2021-03-09 11:20:00,89.86,90.0,89.7,89.92,61804.0,83.5073,83.6374,83.3586,83.563,61804.0
2021-03-09 11:30:00,89.97,90.21,89.95,90.1,71434.0,83.6095,83.8325,83.5909,83.7303,71434.0
2021-03-09 11:40:00,90.09,90.29,89.84,90.0,54093.0,83.721,83.9069,83.4887,83.6374,54093.0
2021-03-09 11:50:00,90.03,90.22,89.93,90.19,44601.0,83.6653,83.8418,83.5723,83.814,44601.0
2021-03-09 12:00:00,90.23,90.5,90.14,90.25,65937.0,83.8511,84.102,83.7675,83.8697,65937.0
2021-03-09 12:10:00,90.27,90.59,90.23,90.4,61969.0,83.8883,84.1857,83.8511,84.0091,61969.0
2021-03-09 12:20:00,90.37,90.46,90.05,90.05,88701.0,83.9812,84.0649,83.6839,83.6839,88701.0
2021-03-09 12:30:00,90.06,90.43,90.04,90.32,42052.0,83.6931,84.037,83.6746,83.9348,42052.0
2021-03-09 12:40:00,90.28,90.36,90.03,90.17,52383.0,83.8976,83.9719,83.6653,83.7954,52383.0
2021-03-09 12:50:00,90.19,90.23,89.88,89.91,59864.0,83.814,83.8511,83.5259,83.5537,59864.0
2021-03-09 13:00:00,89.97,90.37,89.96,90.25,48490.0,83.6095,83.9812,83.6002,83.8697,48490.0
2021-03-09 13:10:00,90.23,90.45,90.14,90.2,40125.0,83.8511,84.0556,83.7675,83.8232,40125.0
2021-03-09 13:20:00,90.2,90.44,90.15,90.27,55408.0,83.8232,84.0463,83.7768,83.8883,55408.0
2021-03-09 13:30:00,90.3,90.32,89.99,90.14,80279.0,83.9162,83.9348,83.6281,83.7675,80279.0
2021-03-09 13:40:00,90.15,90.19,89.85,90.11,53346.0,83.7768,83.814,83.498,83.7396,53346.0
2021-03-09 13:50:00,90.13,90.13,89.73,90.06,74843.0,83.7582,83.7582,83.3865,83.6931,74843.0
2021-03-09 14:00:00,90.06,90.24,89.89,90.14,54367.0,83.6931,83.8604,83.5352,83.7675,54367.0
2021-03-09 14:10:00,90.13,90.26,89.86,89.91,62030.0,83.7582,83.879,83.5073,83.5537,62030.0
2021-03-09 14:20:00,89.89,90.0,89.7,89.76,45627.0,83.5352,83.6374,83.3586,83.4144,45627.0
2021-03-09 14:30:00,89.77,90.15,89.77,89.99,42307.0,83.4236,83.7768,83.4236,83.6281,42307.0
2021-03-09 14:40:00,89.99,90.07,89.67,89.68,55338.0,83.6281,83.7024,83.3307,83.34,55338.0
2021-03-09 14:50:00,89.66,89.92,89.65,89.86,44847.0,83.3214,83.563,83.3121,83.5073,44847.0
2021-03-09 15:00:00,89.86,90.1,89.71,90.07,50702.0,83.5073,83.7303,83.3679,83.7024,50702.0
2021-03-09 15:10:00,90.09,90.31,90.09,90.25,44548.0,83.721,83.9255,83.721,83.8697,44548.0
2021-03-09 15:20:00,90.26,90.29,90.07,90.08,55430.0,83.879,83.9069,83.7024,83.7117,55430.0
2021-03-09 15:30:00,90.08,90.33,89.89,90.29,135476.0,83.7117,83.9441,83.5352,83.9069,135476.0
2021-03-09 15:40:00,90.29,90.32,89.91,90.06,186787.0,83.9069,83.9348,83.5537,83.6931,186787.0
2021-03-09 15:50:00,90.05,90.34,89.85,90.21,264135.0,83.6839,83.9533,83.498,83.8325,264135.0
2021-03-10 09:30:00,92.05,92.97,91.3,92.71,255527.0,85.5425,86.3974,84.8455,86.1558,255527.0
2021-03-10 09:40:00,92.7,93.86,92.56,93.55,177056.0,86.1465,87.2245,86.0164,86.9364,177056.0
2021-03-10 09:50:00,93.56,93.73,92.86,93.11,157979.0,86.9457,87.1037,86.2952,86.5275,157979.0
2021-03-10 10:00:00,93.19,93.99,92.97,93.72,91215.0,86.6019,87.3453,86.3974,87.0944,91215.0
2021-03-10 10:10:00,93.63,94.21,93.56,94.15,88838.0,87.0108,87.5498,86.9457,87.494,88838.0
2021-03-10 10:20:00,94.11,94.45,92.89,92.93,174587.0,87.4568,87.7728,86.3231,86.3602,174587.0
2021-03-10 10:30:00,92.96,93.57,92.84,92.99,141596.0,86.3881,86.955,86.2766,86.416,141596.0
2021-03-10 10:40:00,92.91,93.67,92.6,93.53,94768.0,86.3417,87.0479,86.0536,86.9178,94768.0
2021-03-10 10:50:00,93.54,93.56,93.13,93.42,239948.0,86.9271,86.9457,86.5461,86.8156,239948.0
2021-03-10 11:00:00,93.45,93.75,93.23,93.62,59235.0,86.8435,87.1223,86.639,87.0015,59235.0
2021-03-10 11:10:00,93.66,94.23,93.65,93.99,89494.0,87.0386,87.5683,87.0293,87.3453,89494.0
2021-03-10 11:20:00,94.03,94.21,93.71,94.06,106039.0,87.3825,87.5498,87.0851,87.4104,106039.0
2021-03-10 11:30:00,94.05,94.98,94.0,94.94,165102.0,87.4011,88.2653,87.3546,88.2281,165102.0
2021-03-10 11:40:00,94.91,95.4,94.34,95.0,249037.0,88.2003,88.6556,87.6706,88.2839,249037.0
2021-03-10 11:50:00,95.09,95.5,94.77,95.26,120447.0,88.3675,88.7486,88.0702,88.5255,120447.0
2021-03-10 12:00:00,95.24,96.17,95.09,95.77,184257.0,88.5069,89.3712,88.3675,88.9995,184257.0
2021-03-10 12:10:00,95.75,96.27,95.6,95.67,174602.0,88.9809,89.4641,88.8415,88.9065,174602.0
2021-03-10 12:20:00,95.63,95.63,90.64,90.67,900373.0,88.8694,88.8694,84.2321,84.26,900373.0
2021-03-10 12:30:00,90.7,90.92,88.35,88.39,616281.0,84.2879,84.4923,82.104,82.1412,616281.0
2021-03-10 12:40:00,88.38,90.99,87.58,89.62,1192554.0,82.1319,84.5574,81.3885,83.2843,1192554.0
2021-03-10 12:50:00,89.64,92.18,89.56,91.98,477042.0,83.3028,85.6633,83.2285,85.4774,477042.0
2021-03-10 13:00:00,91.97,92.25,89.36,90.83,258278.0,85.4681,85.7283,83.0426,84.4087,258278.0
2021-03-10 13:10:00,90.84,92.4,90.55,91.46,187464.0,84.418,85.8677,84.1485,84.9942,187464.0
2021-03-10 13:20:00,91.62,92.73,91.34,92.57,221504.0,85.1429,86.1744,84.8827,86.0257,221504.0
2021-03-10 13:30:00,92.54,92.94,91.54,91.97,408307.0,85.9978,86.3695,85.0685,85.4681,408307.0
2021-03-10 13:40:00,91.91,92.18,90.96,91.85,109692.0,85.4124,85.6633,84.5295,85.3566,109692.0
2021-03-10 13:50:00,91.85,92.17,91.62,91.82,66063.0,85.3566,85.654,85.1429,85.3287,66063.0
2021-03-10 14:00:00,91.89,92.2,91.47,91.65,105420.0,85.3938,85.6819,85.0035,85.1707,105420.0
2021-03-10 14:10:00,91.66,92.15,91.43,91.44,77209.0,85.18,85.6354,84.9663,84.9756,77209.0
2021-03-10 14:20:00,91.5,91.66,90.03,91.11,254566.0,85.0313,85.18,83.6653,84.6689,254566.0
2021-03-10 14:30:00,91.09,91.74,90.62,91.61,93569.0,84.6503,85.2544,84.2136,85.1336,93569.0
2021-03-10 14:40:00,91.6,91.86,91.14,91.8,126063.0,85.1243,85.3659,84.6968,85.3101,126063.0
2021-03-10 14:50:00,91.8,92.35,91.69,92.06,128760.0,85.3101,85.8213,85.2079,85.5518,128760.0
2021-03-10 15:00:00,92.05,92.25,91.58,91.66,85098.0,85.5425,85.7283,85.1057,85.18,85098.0
2021-03-10 15:10:00,91.69,91.97,91.18,91.85,85722.0,85.2079,85.4681,84.734,85.3566,85722.0
2021-03-10 15:20:00,91.82,91.95,91.47,91.56,84903.0,85.3287,85.4495,85.0035,85.0871,84903.0
2021-03-10 15:30:00,91.55,92.56,91.39,92.45,167714.0,85.0778,86.0164,84.9291,85.9142,167714.0
2021-03-10 15:40:00,92.39,92.49,92.11,92.36,153965.0,85.8584,85.9514,85.5982,85.8305,153965.0
2021-03-10 15:50:00,92.36,92.75,91.81,91.9,243366.0,85.8305,86.193,85.3194,85.4031,243366.0
2021-03-11 09:30:00,91.74,92.51,91.48,91.88,122447.0,85.2544,85.9699,85.0128,85.3845,122447.0
2021-03-11 09:40:00,91.94,92.34,91.34,91.9,150270.0,85.4402,85.812,84.8827,85.4031,150270.0
2021-03-11 09:50:00,91.95,92.99,91.88,92.59,126217.0,85.4495,86.416,85.3845,86.0443,126217.0
2021-03-11 10:00:00,92.76,93.95,92.76,93.5,365006.0,86.2023,87.3081,86.2023,86.89,365006.0
2021-03-11 10:10:00,93.54,93.65,92.61,92.61,75364.0,86.9271,87.0293,86.0629,86.0629,75364.0
2021-03-11 10:20:00,92.7,93.05,92.41,92.72,50628.0,86.1465,86.4718,85.877,86.1651,50628.0
2021-03-11 10:30:00,92.76,93.42,92.76,93.33,73340.0,86.2023,86.8156,86.2023,86.732,73340.0
2021-03-11 10:40:00,93.35,93.9,93.35,93.79,78255.0,86.7506,87.2617,86.7506,87.1594,78255.0
2021-03-11 10:50:00,93.79,93.94,93.42,93.63,181003.0,87.1594,87.2988,86.8156,87.0108,181003.0
2021-03-11 11:00:00,93.59,93.78,93.41,93.66,56751.0,86.9736,87.1502,86.8063,87.0386,56751.0
2021-03-11 11:10:00,93.68,93.79,93.12,93.4,81743.0,87.0572,87.1594,86.5368,86.797,81743.0
2021-03-11 11:20:00,93.38,93.64,93.36,93.42,20172.0,86.7784,87.0201,86.7598,86.8156,20172.0
2021-03-11 11:30:00,93.39,93.56,93.1,93.14,65131.0,86.7877,86.9457,86.5182,86.5554,65131.0
2021-03-11 11:40:00,93.17,93.17,92.77,93.04,49382.0,86.5833,86.5833,86.2116,86.4625,49382.0
2021-03-11 11:50:00,93.06,93.24,92.79,92.98,46383.0,86.4811,86.6483,86.2301,86.4067,46383.0
2021-03-11 12:00:00,92.96,93.0,92.78,92.86,179012.0,86.3881,86.4253,86.2209,86.2952,179012.0
2021-03-11 12:10:00,92.86,92.9,92.65,92.66,75912.0,86.2952,86.3324,86.1,86.1093,75912.0
2021-03-11 12:20:00,92.68,92.86,92.53,92.85,23846.0,86.1279,86.2952,85.9885,86.2859,23846.0
2021-03-11 12:30:00,92.82,92.86,92.18,92.29,66166.0,86.258,86.2952,85.6633,85.7655,66166.0
2021-03-11 12:40:00,92.27,92.54,92.25,92.44,28284.0,85.7469,85.9978,85.7283,85.9049,28284.0
2021-03-11 12:50:00,92.42,92.5,92.1,92.48,42694.0,85.8863,85.9606,85.5889,85.9421,42694.0
2021-03-11 13:00:00,92.59,92.84,92.49,92.69,23555.0,86.0443,86.2766,85.9514,86.1372,23555.0
2021-03-11 13:10:00,92.66,92.78,92.55,92.57,10924.0,86.1093,86.2209,86.0071,86.0257,10924.0
2021-03-11 13:20:00,92.57,92.65,92.27,92.47,29704.0,86.0257,86.1,85.7469,85.9328,29704.0
2021-03-11 13:30:00,92.59,92.75,92.5,92.67,87677.0,86.0443,86.193,85.9606,86.1186,87677.0
2021-03-11 13:40:00,92.69,92.73,92.46,92.61,15413.0,86.1372,86.1744,85.9235,86.0629,15413.0
2021-03-11 13:50:00,92.64,93.04,92.63,92.82,26455.0,86.0907,86.4625,86.0815,86.258,26455.0
2021-03-11 14:00:00,92.89,93.41,92.89,93.06,401878.0,86.3231,86.8063,86.3231,86.4811,401878.0
2021-03-11 14:10:00,93.08,93.28,93.01,93.27,24168.0,86.4996,86.6855,86.4346,86.6762,24168.0
2021-03-11 14:20:00,93.3,93.4,93.16,93.2,9810.0,86.7041,86.797,86.574,86.6112,9810.0
2021-03-11 14:30:00,93.21,93.3,92.9,92.95,24826.0,86.6205,86.7041,86.3324,86.3788,24826.0
2021-03-11 14:40:00,92.98,93.16,92.86,92.87,11324.0,86.4067,86.574,86.2952,86.3045,11324.0
2021-03-11 14:50:00,92.8,93.15,92.8,93.12,21802.0,86.2394,86.5647,86.2394,86.5368,21802.0
2021-03-11 15:00:00,93.11,93.52,93.02,93.47,35329.0,86.5275,86.9085,86.4439,86.8621,35329.0
2021-03-11 15:10:00,93.48,93.48,92.96,93.06,28514.0,86.8714,86.8714,86.3881,86.4811,28514.0
2021-03-11 15:20:00,93.04,93.42,93.04,93.41,31804.0,86.4625,86.8156,86.4625,86.8063,31804.0
2021-03-11 15:30:00,93.46,93.55,93.13,93.2,40128.0,86.8528,86.9364,86.5461,86.6112,40128.0
2021-03-11 15:40:00,93.2,93.33,93.16,93.17,29961.0,86.6112,86.732,86.574,86.5833,29961.0
2021-03-11 15:50:00,93.16,93.24,92.6,92.84,127670.0,86.574,86.6483,86.0536,86.2766,127670.0
2021-03-12 09:30:00,93.19,94.15,93.07,93.51,157501.0,86.6019,87.494,86.4904,86.8992,157501.0
2021-03-12 09:40:00,93.45,94.24,93.43,93.9,79795.0,86.8435,87.5776,86.8249,87.2617,79795.0
2021-03-12 09:50:00,93.94,94.45,93.9,94.4,110696.0,87.2988,87.7728,87.2617,87.7263,110696.0
2021-03-12 10:00:00,94.43,94.91,94.18,94.54,124183.0,87.7542,88.2003,87.5219,87.8564,124183.0
2021-03-12 10:10:00,94.58,94.71,94.38,94.55,74135.0,87.8936,88.0144,87.7077,87.8657,74135.0
2021-03-12 10:20:00,94.53,94.87,94.4,94.86,92154.0,87.8471,88.1631,87.7263,88.1538,92154.0
2021-03-12 10:30:00,94.83,95.21,94.68,94.88,101392.0,88.1259,88.4791,87.9865,88.1724,101392.0
2021-03-12 10:40:00,94.87,95.32,94.76,95.15,67521.0,88.1631,88.5813,88.0609,88.4233,67521.0
2021-03-12 10:50:00,95.18,95.27,94.47,94.58,59840.0,88.4512,88.5348,87.7914,87.8936,59840.0
2021-03-12 11:00:00,94.53,94.7,94.05,94.64,61956.0,87.8471,88.0051,87.4011,87.9494,61956.0
2021-03-12 11:10:00,94.6,94.84,94.58,94.76,47671.0,87.9122,88.1352,87.8936,88.0609,47671.0
2021-03-12 11:20:00,94.66,95.05,94.66,94.97,31291.0,87.9679,88.3304,87.9679,88.256,31291.0
2021-03-12 11:30:00,95.0,95.0,94.63,94.8,28792.0,88.2839,88.2839,87.9401,88.098,28792.0
2021-03-12 11:40:00,94.76,95.07,94.67,94.84,44059.0,88.0609,88.349,87.9772,88.1352,44059.0
2021-03-12 11:50:00,94.83,94.91,94.51,94.66,29983.0,88.1259,88.2003,87.8285,87.9679,29983.0
2021-03-12 12:00:00,94.7,94.74,94.44,94.7,33415.0,88.0051,88.0423,87.7635,88.0051,33415.0
2021-03-12 12:10:00,94.7,94.94,94.62,94.82,25629.0,88.0051,88.2281,87.9308,88.1166,25629.0
2021-03-12 12:20:00,94.85,95.03,94.68,94.98,23883.0,88.1445,88.3118,87.9865,88.2653,23883.0
2021-03-12 12:30:00,94.9,95.0,94.8,94.88,16601.0,88.191,88.2839,88.098,88.1724,16601.0
2021-03-12 12:40:00,94.92,94.94,94.58,94.64,28386.0,88.2096,88.2281,87.8936,87.9494,28386.0
2021-03-12 12:50:00,94.62,94.63,94.37,94.46,67897.0,87.9308,87.9401,87.6984,87.7821,67897.0
2021-03-12 13:00:00,94.51,94.69,94.28,94.64,51502.0,87.8285,87.9958,87.6148,87.9494,51502.0
2021-03-12 13:10:00,94.61,94.67,94.39,94.48,16119.0,87.9215,87.9772,87.717,87.8007,16119.0
2021-03-12 13:20:00,94.51,94.61,94.06,94.27,73492.0,87.8285,87.9215,87.4104,87.6055,73492.0
2021-03-12 13:30:00,94.26,94.53,94.25,94.42,37282.0,87.5962,87.8471,87.5869,87.7449,37282.0
2021-03-12 13:40:00,94.43,94.51,94.19,94.35,25480.0,87.7542,87.8285,87.5312,87.6799,25480.0
2021-03-12 13:50:00,94.33,94.59,94.32,94.4,18748.0,87.6613,87.9029,87.652,87.7263,18748.0
2021-03-12 14:00:00,94.4,94.63,94.4,94.52,40111.0,87.7263,87.9401,87.7263,87.8378,40111.0
2021-03-12 14:10:00,94.51,94.55,94.33,94.44,17231.0,87.8285,87.8657,87.6613,87.7635,17231.0
2021-03-12 14:20:00,94.44,94.63,94.39,94.57,36089.0,87.7635,87.9401,87.717,87.8843,36089.0
2021-03-12 14:30:00,94.55,94.78,94.55,94.71,18545.0,87.8657,88.0795,87.8657,88.0144,18545.0
2021-03-12 14:40:00,94.72,95.11,94.69,95.01,45098.0,88.0237,88.3861,87.9958,88.2932,45098.0
2021-03-12 14:50:00,94.98,95.06,94.87,94.98,37323.0,88.2653,88.3397,88.1631,88.2653,37323.0
2021-03-12 15:00:00,95.0,95.01,94.27,94.62,66817.0,88.2839,88.2932,87.6055,87.9308,66817.0
2021-03-12 15:10:00,94.61,94.64,94.42,94.61,24557.0,87.9215,87.9494,87.7449,87.9215,24557.0
2021-03-12 15:20:00,94.64,94.75,94.55,94.6,32054.0,87.9494,88.0516,87.8657,87.9122,32054.0
2021-03-12 15:30:00,94.66,94.77,94.42,94.65,49100.0,87.9679,88.0702,87.7449,87.9587,49100.0
2021-03-12 15:40:00,94.64,94.91,94.6,94.6,88658.0,87.9494,88.2003,87.9122,87.9122,88658.0
2021-03-12 15:50:00,94.56,94.63,94.31,94.41,133797.0,87.875,87.9401,87.6427,87.7356,133797.0
2021-03-15 09:30:00,95.25,95.63,94.85,95.25,118091.0,88.5162,88.8694,88.1445,88.5162,118091.0
2021-03-15 09:40:00,95.23,95.42,94.73,94.95,54992.0,88.4976,88.6742,88.033,88.2374,54992.0
2021-03-15 09:50:00,94.89,95.59,94.89,95.54,58112.0,88.1817,88.8322,88.1817,88.7857,58112.0
2021-03-15 10:00:00,95.51,95.55,94.99,95.02,82386.0,88.7579,88.795,88.2746,88.3025,82386.0
2021-03-15 10:10:00,95.03,95.45,95.03,95.37,41151.0,88.3118,88.7021,88.3118,88.6278,41151.0
2021-03-15 10:20:00,95.41,95.81,95.26,95.76,68968.0,88.6649,89.0366,88.5255,88.9902,68968.0
2021-03-15 10:30:00,95.77,95.91,95.66,95.7,53863.0,88.9995,89.1296,88.8972,88.9344,53863.0
2021-03-15 10:40:00,95.67,95.99,95.54,95.58,66239.0,88.9065,89.2039,88.7857,88.8229,66239.0
2021-03-15 10:50:00,95.6,95.62,95.27,95.62,83268.0,88.8415,88.8601,88.5348,88.8601,83268.0
2021-03-15 11:00:00,95.59,95.76,95.5,95.7,55755.0,88.8322,88.9902,88.7486,88.9344,55755.0
2021-03-15 11:10:00,95.69,95.69,93.52,93.56,250696.0,88.9251,88.9251,86.9085,86.9457,250696.0
2021-03-15 11:20:00,93.54,94.9,93.32,94.54,200159.0,86.9271,88.191,86.7227,87.8564,200159.0
2021-03-15 11:30:00,94.49,94.62,93.88,94.36,84988.0,87.81,87.9308,87.2431,87.6892,84988.0
2021-03-15 11:40:00,94.52,94.97,94.51,94.82,59902.0,87.8378,88.256,87.8285,88.1166,59902.0
2021-03-15 11:50:00,94.7,94.79,94.55,94.7,19223.0,88.0051,88.0888,87.8657,88.0051,19223.0
2021-03-15 12:00:00,94.66,95.04,94.61,94.84,28405.0,87.9679,88.3211,87.9215,88.1352,28405.0
2021-03-15 12:10:00,94.88,94.91,94.55,94.66,39857.0,88.1724,88.2003,87.8657,87.9679,39857.0
2021-03-15 12:20:00,94.68,94.73,94.21,94.56,62714.0,87.9865,88.033,87.5498,87.875,62714.0
2021-03-15 12:30:00,94.6,94.61,94.18,94.31,23806.0,87.9122,87.9215,87.5219,87.6427,23806.0
2021-03-15 12:40:00,94.3,94.7,94.3,94.59,26136.0,87.6334,88.0051,87.6334,87.9029,26136.0
2021-03-15 12:50:00,94.6,94.75,94.53,94.55,110118.0,87.9122,88.0516,87.8471,87.8657,110118.0
2021-03-15 13:00:00,94.56,94.98,94.53,94.98,133101.0,87.875,88.2653,87.8471,88.2653,133101.0
2021-03-15 13:10:00,94.98,95.09,94.88,94.95,26763.0,88.2653,88.3675,88.1724,88.2374,26763.0
2021-03-15 13:20:00,95.01,95.01,94.76,94.82,13347.0,88.2932,88.2932,88.0609,88.1166,13347.0
2021-03-15 13:30:00,94.89,94.94,94.56,94.56,18576.0,88.1817,88.2281,87.875,87.875,18576.0
2021-03-15 13:40:00,94.54,94.69,94.39,94.56,18660.0,87.8564,87.9958,87.717,87.875,18660.0
2021-03-15 13:50:00,94.54,94.62,94.42,94.51,14276.0,87.8564,87.9308,87.7449,87.8285,14276.0
2021-03-15 14:00:00,94.52,94.61,94.29,94.35,29793.0,87.8378,87.9215,87.6241,87.6799,29793.0
2021-03-15 14:10:00,94.34,94.46,94.27,94.29,5595.0,87.6706,87.7821,87.6055,87.6241,5595.0
2021-03-15 14:20:00,94.22,94.53,94.22,94.52,12682.0,87.5591,87.8471,87.5591,87.8378,12682.0
2021-03-15 14:30:00,94.53,94.56,94.28,94.35,14869.0,87.8471,87.875,87.6148,87.6799,14869.0
2021-03-15 14:40:00,94.27,94.45,94.25,94.25,17686.0,87.6055,87.7728,87.5869,87.5869,17686.0
2021-03-15 14:50:00,94.25,94.32,93.93,94.01,33789.0,87.5869,87.652,87.2896,87.3639,33789.0
2021-03-15 15:00:00,93.98,94.22,93.78,94.18,27448.0,87.336,87.5591,87.1502,87.5219,27448.0
2021-03-15 15:10:00,94.17,94.27,93.85,93.96,26427.0,87.5126,87.6055,87.2152,87.3174,26427.0
2021-03-15 15:20:00,93.94,93.94,93.38,93.92,65550.0,87.2988,87.2988,86.7784,87.2803,65550.0
2021-03-15 15:30:00,93.93,94.12,93.71,93.71,50679.0,87.2896,87.4661,87.0851,87.0851,50679.0
2021-03-15 15:40:00,93.71,93.8,93.07,93.25,130053.0,87.0851,87.1687,86.4904,86.6576,130053.0
2021-03-15 15:50:00,93.22,93.52,92.57,93.43,221410.0,86.6297,86.9085,86.0257,86.8249,221410.0
2021-03-16 09:30:00,92.29,92.65,91.04,91.21,138697.0,85.7655,86.1,84.6039,84.7618,138697.0
2021-03-16 09:40:00,91.24,91.63,90.59,91.11,121813.0,84.7897,85.1522,84.1857,84.6689,121813.0
2021-03-16 09:50:00,91.05,91.26,90.71,91.15,71678.0,84.6132,84.8083,84.2972,84.7061,71678.0
2021-03-16 10:00:00,91.12,91.59,90.66,90.71,49097.0,84.6782,85.115,84.2507,84.2972,49097.0
2021-03-16 10:10:00,90.67,90.76,90.26,90.49,109388.0,84.26,84.3437,83.879,84.0927,109388.0
2021-03-16 10:20:00,90.44,90.8,90.08,90.25,51128.0,84.0463,84.3808,83.7117,83.8697,51128.0
2021-03-16 10:30:00,90.27,91.15,90.27,91.15,53983.0,83.8883,84.7061,83.8883,84.7061,53983.0
2021-03-16 10:40:00,91.16,91.16,90.71,90.88,30056.0,84.7154,84.7154,84.2972,84.4552,30056.0
2021-03-16 10:50:00,90.9,91.22,90.87,91.05,45706.0,84.4738,84.7711,84.4459,84.6132,45706.0
2021-03-16 11:00:00,90.98,91.98,90.93,91.95,75971.0,84.5481,85.4774,84.5016,85.4495,75971.0
2021-03-16 11:10:00,91.95,91.96,91.43,91.85,73726.0,85.4495,85.4588,84.9663,85.3566,73726.0
2021-03-16 11:20:00,91.84,91.88,90.8,91.41,325546.0,85.3473,85.3845,84.3808,84.9477,325546.0
2021-03-16 11:30:00,91.4,91.49,91.27,91.41,93986.0,84.9384,85.022,84.8176,84.9477,93986.0
2021-03-16 11:40:00,91.41,91.41,91.0,91.1,29805.0,84.9477,84.9477,84.5667,84.6596,29805.0
2021-03-16 11:50:00,91.13,91.26,91.05,91.23,20453.0,84.6875,84.8083,84.6132,84.7804,20453.0
2021-03-16 12:00:00,91.23,91.4,91.2,91.36,29225.0,84.7804,84.9384,84.7526,84.9012,29225.0
2021-03-16 12:10:00,91.41,91.41,91.11,91.11,20143.0,84.9477,84.9477,84.6689,84.6689,20143.0
2021-03-16 12:20:00,91.12,91.19,90.63,90.85,38633.0,84.6782,84.7433,84.2228,84.4273,38633.0
2021-03-16 12:30:00,90.84,91.38,90.81,91.37,20479.0,84.418,84.9198,84.3901,84.9105,20479.0
2021-03-16 12:40:00,91.37,91.66,91.37,91.43,10034.0,84.9105,85.18,84.9105,84.9663,10034.0
2021-03-16 12:50:00,91.39,91.79,91.35,91.79,31750.0,84.9291,85.3008,84.8919,85.3008,31750.0
2021-03-16 13:00:00,91.79,92.0,91.53,91.77,25296.0,85.3008,85.496,85.0592,85.2823,25296.0
2021-03-16 13:10:00,91.81,91.96,91.63,91.79,16586.0,85.3194,85.4588,85.1522,85.3008,16586.0
2021-03-16 13:20:00,91.8,92.45,91.8,92.26,47268.0,85.3101,85.9142,85.3101,85.7376,47268.0
2021-03-16 13:30:00,92.28,92.3,91.84,91.92,31625.0,85.7562,85.7748,85.3473,85.4217,31625.0
2021-03-16 13:40:00,91.93,92.22,91.89,92.2,28529.0,85.4309,85.7004,85.3938,85.6819,28529.0
2021-03-16 13:50:00,92.12,92.52,92.12,92.21,29845.0,85.6075,85.9792,85.6075,85.6911,29845.0
2021-03-16 14:00:00,92.17,92.57,92.08,92.2,29958.0,85.654,86.0257,85.5703,85.6819,29958.0
2021-03-16 14:10:00,92.18,92.2,92.04,92.11,17989.0,85.6633,85.6819,85.5332,85.5982,17989.0
2021-03-16 14:20:00,92.01,92.04,91.23,91.3,33669.0,85.5053,85.5332,84.7804,84.8455,33669.0
2021-03-16 14:30:00,91.36,91.69,91.31,91.34,22093.0,84.9012,85.2079,84.8548,84.8827,22093.0
2021-03-16 14:40:00,91.34,91.38,90.61,91.06,33451.0,84.8827,84.9198,84.2043,84.6224,33451.0
2021-03-16 14:50:00,91.11,91.42,91.05,91.18,50492.0,84.6689,84.957,84.6132,84.734,50492.0
2021-03-16 15:00:00,91.13,91.61,90.92,91.59,28609.0,84.6875,85.1336,84.4923,85.115,28609.0
2021-03-16 15:10:00,91.57,91.73,91.55,91.69,15964.0,85.0964,85.2451,85.0778,85.2079,15964.0
2021-03-16 15:20:00,91.73,91.81,91.67,91.72,25059.0,85.2451,85.3194,85.1893,85.2358,25059.0
2021-03-16 15:30:00,91.75,92.2,91.71,92.11,27951.0,85.2637,85.6819,85.2265,85.5982,27951.0
2021-03-16 15:40:00,92.11,92.16,91.7,91.71,89368.0,85.5982,85.6447,85.2172,85.2265,89368.0
2021-03-16 15:50:00,91.75,91.97,91.47,91.54,108552.0,85.2637,85.4681,85.0035,85.0685,108552.0
2021-03-17 09:30:00,91.22,91.95,91.12,91.53,30083.0,84.7711,85.4495,84.6782,85.0592,30083.0
2021-03-17 09:40:00,91.64,92.2,91.55,91.79,17436.0,85.1614,85.6819,85.0778,85.3008,17436.0
2021-03-17 09:50:00,91.66,91.95,91.54,91.64,9500.0,85.18,85.4495,85.0685,85.1614,9500.0
2021-03-17 10:00:00,91.65,91.65,90.94,91.3,40602.0,85.1707,85.1707,84.5109,84.8455,40602.0
2021-03-17 10:10:00,91.4,91.82,91.39,91.7,21294.0,84.9384,85.3287,84.9291,85.2172,21294.0
2021-03-17 10:20:00,91.6,91.88,91.44,91.44,22859.0,85.1243,85.3845,84.9756,84.9756,22859.0
2021-03-17 10:30:00,91.41,91.5,91.11,91.32,18913.0,84.9477,85.0313,84.6689,84.8641,18913.0
2021-03-17 10:40:00,91.27,91.27,90.46,90.73,47342.0,84.8176,84.8176,84.0649,84.3158,47342.0
2021-03-17 10:50:00,90.7,91.04,90.65,91.01,14610.0,84.2879,84.6039,84.2414,84.576,14610.0
2021-03-17 11:00:00,90.93,90.99,90.73,90.89,17613.0,84.5016,84.5574,84.3158,84.4645,17613.0
2021-03-17 11:10:00,90.9,91.26,90.87,91.25,21335.0,84.4738,84.8083,84.4459,84.799,21335.0
2021-03-17 11:20:00,91.2,91.33,91.11,91.33,5791.0,84.7526,84.8734,84.6689,84.8734,5791.0
2021-03-17 11:30:00,91.28,91.59,91.22,91.41,26024.0,84.8269,85.115,84.7711,84.9477,26024.0
2021-03-17 11:40:00,91.34,91.62,91.34,91.58,22074.0,84.8827,85.1429,84.8827,85.1057,22074.0
2021-03-17 11:50:00,91.52,91.61,91.44,91.52,6973.0,85.0499,85.1336,84.9756,85.0499,6973.0
2021-03-17 12:00:00,91.48,92.05,91.48,92.02,25950.0,85.0128,85.5425,85.0128,85.5146,25950.0
2021-03-17 12:10:00,91.91,92.06,91.76,92.03,9997.0,85.4124,85.5518,85.273,85.5239,9997.0
2021-03-17 12:20:00,91.94,92.18,91.78,92.11,9942.0,85.4402,85.6633,85.2915,85.5982,9942.0
2021-03-17 12:30:00,92.14,92.14,91.97,91.99,9260.0,85.6261,85.6261,85.4681,85.4867,9260.0
2021-03-17 12:40:00,92.02,92.05,91.9,91.95,10806.0,85.5146,85.5425,85.4031,85.4495,10806.0
2021-03-17 12:50:00,91.88,92.09,91.72,91.75,14582.0,85.3845,85.5796,85.2358,85.2637,14582.0
2021-03-17 13:00:00,91.73,91.87,91.62,91.71,9085.0,85.2451,85.3752,85.1429,85.2265,9085.0
2021-03-17 13:10:00,91.72,91.84,91.6,91.84,12282.0,85.2358,85.3473,85.1243,85.3473,12282.0
2021-03-17 13:20:00,91.84,91.89,91.71,91.84,6107.0,85.3473,85.3938,85.2265,85.3473,6107.0
2021-03-17 13:30:00,91.78,91.82,91.68,91.7,10888.0,85.2915,85.3287,85.1986,85.2172,10888.0
2021-03-17 13:40:00,91.68,91.84,91.68,91.73,19098.0,85.1986,85.3473,85.1986,85.2451,19098.0
2021-03-17 13:50:00,91.7,91.72,91.61,91.64,6863.0,85.2172,85.2358,85.1336,85.1614,6863.0
2021-03-17 14:00:00,91.81,92.5,91.71,92.46,45951.0,85.3194,85.9606,85.2265,85.9235,45951.0
2021-03-17 14:10:00,92.51,92.95,92.31,92.41,32170.0,85.9699,86.3788,85.7841,85.877,32170.0
2021-03-17 14:20:00,92.44,92.44,92.05,92.05,11643.0,85.9049,85.9049,85.5425,85.5425,11643.0
2021-03-17 14:30:00,91.86,92.34,91.73,92.33,18012.0,85.3659,85.812,85.2451,85.8027,18012.0
2021-03-17 14:40:00,92.39,92.67,92.37,92.67,8815.0,85.8584,86.1186,85.8398,86.1186,8815.0
2021-03-17 14:50:00,92.57,92.79,92.52,92.61,14981.0,86.0257,86.2301,85.9792,86.0629,14981.0
2021-03-17 15:00:00,92.67,92.92,92.55,92.91,107265.0,86.1186,86.351,86.0071,86.3417,107265.0
2021-03-17 15:10:00,92.91,92.93,92.54,92.57,74079.0,86.3417,86.3602,85.9978,86.0257,74079.0
2021-03-17 15:20:00,92.56,92.59,92.13,92.32,68191.0,86.0164,86.0443,85.6168,85.7934,68191.0
2021-03-17 15:30:00,92.32,92.5,92.18,92.22,32389.0,85.7934,85.9606,85.6633,85.7004,32389.0
2021-03-17 15:40:00,92.21,92.26,91.97,92.04,114050.0,85.6911,85.7376,85.4681,85.5332,114050.0
2021-03-17 15:50:00,92.03,92.34,91.81,92.34,74027.0,85.5239,85.812,85.3194,85.812,74027.0
2021-03-18 09:30:00,92.35,92.6,91.98,92.34,213654.0,85.8213,86.0536,85.4774,85.812,213654.0
2021-03-18 09:40:00,92.34,92.34,91.64,91.69,58863.0,85.812,85.812,85.1614,85.2079,58863.0
2021-03-18 09:50:00,91.6,91.84,91.52,91.63,36683.0,85.1243,85.3473,85.0499,85.1522,36683.0
2021-03-18 10:00:00,91.64,91.89,91.35,91.88,41661.0,85.1614,85.3938,84.8919,85.3845,41661.0
2021-03-18 10:10:00,91.87,91.93,91.56,91.9,21956.0,85.3752,85.4309,85.0871,85.4031,21956.0
2021-03-18 10:20:00,91.9,92.29,91.84,92.23,10191.0,85.4031,85.7655,85.3473,85.7097,10191.0
2021-03-18 10:30:00,92.15,92.85,92.15,92.75,26177.0,85.6354,86.2859,85.6354,86.193,26177.0
2021-03-18 10:40:00,92.69,92.83,92.49,92.77,28156.0,86.1372,86.2673,85.9514,86.2116,28156.0
2021-03-18 10:50:00,92.73,92.79,92.46,92.77,16927.0,86.1744,86.2301,85.9235,86.2116,16927.0
2021-03-18 11:00:00,92.81,92.93,92.65,92.93,17844.0,86.2487,86.3602,86.1,86.3602,17844.0
2021-03-18 11:10:00,92.93,93.0,92.76,92.93,31107.0,86.3602,86.4253,86.2023,86.3602,31107.0
2021-03-18 11:20:00,92.9,93.01,92.81,93.0,23662.0,86.3324,86.4346,86.2487,86.4253,23662.0
2021-03-18 11:30:00,93.02,93.05,92.72,92.72,97931.0,86.4439,86.4718,86.1651,86.1651,97931.0
2021-03-18 11:40:00,92.72,92.81,92.62,92.7,15614.0,86.1651,86.2487,86.0722,86.1465,15614.0
2021-03-18 11:50:00,92.75,92.75,92.49,92.74,26312.0,86.193,86.193,85.9514,86.1837,26312.0
2021-03-18 12:00:00,92.65,92.88,92.61,92.88,20324.0,86.1,86.3138,86.0629,86.3138,20324.0
2021-03-18 12:10:00,92.85,92.92,92.65,92.65,7568.0,86.2859,86.351,86.1,86.1,7568.0
2021-03-18 12:20:00,92.61,92.71,92.52,92.71,10999.0,86.0629,86.1558,85.9792,86.1558,10999.0
2021-03-18 12:30:00,92.7,92.7,92.21,92.33,57154.0,86.1465,86.1465,85.6911,85.8027,57154.0
2021-03-18 12:40:00,92.37,92.43,92.19,92.2,4567.0,85.8398,85.8956,85.6726,85.6819,4567.0
2021-03-18 12:50:00,92.13,92.15,91.75,91.8,17266.0,85.6168,85.6354,85.2637,85.3101,17266.0
2021-03-18 13:00:00,91.81,92.04,91.79,91.99,24244.0,85.3194,85.5332,85.3008,85.4867,24244.0
2021-03-18 13:10:00,91.92,92.35,91.91,92.35,8854.0,85.4217,85.8213,85.4124,85.8213,8854.0
2021-03-18 13:20:00,92.36,92.4,92.19,92.19,9259.0,85.8305,85.8677,85.6726,85.6726,9259.0
2021-03-18 13:30:00,92.14,92.21,92.03,92.19,10728.0,85.6261,85.6911,85.5239,85.6726,10728.0
2021-03-18 13:40:00,92.19,92.27,92.05,92.1,12454.0,85.6726,85.7469,85.5425,85.5889,12454.0
2021-03-18 13:50:00,92.09,92.25,92.09,92.25,7195.0,85.5796,85.7283,85.5796,85.7283,7195.0
2021-03-18 14:00:00,92.18,92.18,91.9,91.91,25747.0,85.6633,85.6633,85.4031,85.4124,25747.0
2021-03-18 14:10:00,91.92,91.92,91.41,91.43,16706.0,85.4217,85.4217,84.9477,84.9663,16706.0
2021-03-18 14:20:00,91.39,91.54,91.22,91.25,18792.0,84.9291,85.0685,84.7711,84.799,18792.0
2021-03-18 14:30:00,91.26,91.41,90.81,91.09,55167.0,84.8083,84.9477,84.3901,84.6503,55167.0
2021-03-18 14:40:00,91.07,91.07,90.75,91.03,33874.0,84.6317,84.6317,84.3344,84.5946,33874.0
2021-03-18 14:50:00,91.06,91.21,90.78,91.01,22862.0,84.6224,84.7618,84.3622,84.576,22862.0
2021-03-18 15:00:00,90.99,91.02,90.38,90.52,60085.0,84.5574,84.5853,83.9905,84.1206,60085.0
2021-03-18 15:10:00,90.5,90.65,90.28,90.46,51232.0,84.102,84.2414,83.8976,84.0649,51232.0
2021-03-18 15:20:00,90.49,90.49,90.06,90.43,193489.0,84.0927,84.0927,83.6931,84.037,193489.0
2021-03-18 15:30:00,90.37,90.42,89.99,90.04,91111.0,83.9812,84.0277,83.6281,83.6746,91111.0
2021-03-18 15:40:00,90.02,90.06,89.46,89.54,150571.0,83.656,83.6931,83.1356,83.2099,150571.0
2021-03-18 15:50:00,89.55,89.97,89.51,89.94,159324.0,83.2192,83.6095,83.182,83.5816,159324.0
2021-03-19 09:30:00,89.79,89.92,89.15,89.36,88418.0,83.4422,83.563,82.8475,83.0426,88418.0
2021-03-19 09:40:00,89.26,89.33,88.54,88.99,60239.0,82.9497,83.0148,82.2806,82.6988,60239.0
2021-03-19 09:50:00,89.04,89.8,89.04,89.51,47844.0,82.7453,83.4515,82.7453,83.182,47844.0
2021-03-19 10:00:00,89.4,89.48,88.84,89.08,77231.0,83.0798,83.1541,82.5594,82.7824,77231.0
2021-03-19 10:10:00,89.12,89.68,88.96,89.67,53871.0,82.8196,83.34,82.6709,83.3307,53871.0
2021-03-19 10:20:00,89.68,89.94,89.6,89.78,36359.0,83.34,83.5816,83.2657,83.4329,36359.0
2021-03-19 10:30:00,89.76,90.06,89.45,90.06,110357.0,83.4144,83.6931,83.1263,83.6931,110357.0
2021-03-19 10:40:00,90.03,90.53,89.97,90.26,35144.0,83.6653,84.1299,83.6095,83.879,35144.0
2021-03-19 10:50:00,90.23,90.55,90.19,90.31,90857.0,83.8511,84.1485,83.814,83.9255,90857.0
2021-03-19 11:00:00,90.29,90.52,90.25,90.37,26559.0,83.9069,84.1206,83.8697,83.9812,26559.0
2021-03-19 11:10:00,90.36,90.56,90.16,90.48,38454.0,83.9719,84.1578,83.7861,84.0835,38454.0
2021-03-19 11:20:00,90.43,90.53,90.09,90.39,36719.0,84.037,84.1299,83.721,83.9998,36719.0
2021-03-19 11:30:00,90.38,90.7,90.34,90.7,34944.0,83.9905,84.2879,83.9533,84.2879,34944.0
2021-03-19 11:40:00,90.74,91.69,90.72,91.52,121041.0,84.3251,85.2079,84.3065,85.0499,121041.0
2021-03-19 11:50:00,91.53,92.1,91.25,91.75,110026.0,85.0592,85.5889,84.799,85.2637,110026.0
2021-03-19 12:00:00,91.73,92.0,91.58,91.6,41735.0,85.2451,85.496,85.1057,85.1243,41735.0
2021-03-19 12:10:00,91.59,91.77,91.39,91.59,39743.0,85.115,85.2823,84.9291,85.115,39743.0
2021-03-19 12:20:00,91.51,91.95,91.51,91.91,46505.0,85.0406,85.4495,85.0406,85.4124,46505.0
2021-03-19 12:30:00,91.91,92.42,91.91,92.31,59269.0,85.4124,85.8863,85.4124,85.7841,59269.0
2021-03-19 12:40:00,92.21,92.27,92.0,92.12,38093.0,85.6911,85.7469,85.496,85.6075,38093.0
2021-03-19 12:50:00,92.12,92.14,91.9,92.01,20681.0,85.6075,85.6261,85.4031,85.5053,20681.0
2021-03-19 13:00:00,91.98,92.01,91.74,91.92,24909.0,85.4774,85.5053,85.2544,85.4217,24909.0
2021-03-19 13:10:00,91.93,91.98,91.62,91.7,39074.0,85.4309,85.4774,85.1429,85.2172,39074.0
2021-03-19 13:20:00,91.76,91.78,91.46,91.64,29511.0,85.273,85.2915,84.9942,85.1614,29511.0
2021-03-19 13:30:00,91.67,91.77,91.49,91.6,37837.0,85.1893,85.2823,85.022,85.1243,37837.0
2021-03-19 13:40:00,91.65,91.98,91.52,91.81,58027.0,85.1707,85.4774,85.0499,85.3194,58027.0
2021-03-19 13:50:00,91.86,91.86,91.49,91.64,32994.0,85.3659,85.3659,85.022,85.1614,32994.0
2021-03-19 14:00:00,91.68,91.71,91.33,91.34,57381.0,85.1986,85.2265,84.8734,84.8827,57381.0
2021-03-19 14:10:00,91.34,91.59,91.1,91.16,26700.0,84.8827,85.115,84.6596,84.7154,26700.0
2021-03-19 14:20:00,91.16,91.26,90.98,91.16,62785.0,84.7154,84.8083,84.5481,84.7154,62785.0
2021-03-19 14:30:00,91.16,91.36,91.05,91.29,35888.0,84.7154,84.9012,84.6132,84.8362,35888.0
2021-03-19 14:40:00,91.29,91.56,91.18,91.54,43545.0,84.8362,85.0871,84.734,85.0685,43545.0
2021-03-19 14:50:00,91.54,91.74,91.47,91.73,39249.0,85.0685,85.2544,85.0035,85.2451,39249.0
2021-03-19 15:00:00,91.71,91.71,91.35,91.35,26772.0,85.2265,85.2265,84.8919,84.8919,26772.0
2021-03-19 15:10:00,91.35,91.64,91.35,91.4,39879.0,84.8919,85.1614,84.8919,84.9384,39879.0
2021-03-19 15:20:00,91.41,91.57,91.28,91.49,38096.0,84.9477,85.0964,84.8269,85.022,38096.0
2021-03-19 15:30:00,91.5,91.69,91.3,91.55,109565.0,85.0313,85.2079,84.8455,85.0778,109565.0
2021-03-19 15:40:00,91.54,91.62,91.34,91.43,152591.0,85.0685,85.1429,84.8827,84.9663,152591.0
2021-03-19 15:50:00,91.4,91.63,90.94,90.96,273980.0,84.9384,85.1522,84.5109,84.5295,273980.0
2021-03-22 09:30:00,91.2,91.47,90.88,91.07,62979.0,84.9001,85.1514,84.6022,84.779,62979.0
2021-03-22 09:40:00,91.14,91.24,90.89,91.09,48875.0,84.8442,84.9373,84.6115,84.7976,48875.0
2021-03-22 09:50:00,91.11,91.13,90.36,90.36,41970.0,84.8163,84.8349,84.1181,84.1181,41970.0
2021-03-22 10:00:00,90.39,90.45,89.96,90.07,46033.0,84.146,84.2019,83.7457,83.8481,46033.0
2021-03-22 10:10:00,90.08,90.25,89.89,90.2,43218.0,83.8574,84.0157,83.6805,83.9691,43218.0
2021-03-22 10:20:00,90.2,90.22,89.98,90.09,34235.0,83.9691,83.9877,83.7643,83.8667,34235.0
2021-03-22 10:30:00,90.16,90.21,89.87,89.94,40212.0,83.9319,83.9784,83.6619,83.7271,40212.0
2021-03-22 10:40:00,90.01,90.15,89.82,90.1,23677.0,83.7923,83.9226,83.6154,83.876,23677.0
2021-03-22 10:50:00,90.1,90.13,89.78,89.8,26271.0,83.876,83.904,83.5781,83.5968,26271.0
2021-03-22 11:00:00,89.79,89.79,89.56,89.75,58400.0,83.5875,83.5875,83.3733,83.5502,58400.0
2021-03-22 11:10:00,89.74,89.78,89.55,89.73,43530.0,83.5409,83.5781,83.364,83.5316,43530.0
2021-03-22 11:20:00,89.73,89.84,89.72,89.82,21203.0,83.5316,83.634,83.5223,83.6154,21203.0
2021-03-22 11:30:00,89.85,90.08,89.82,89.9,23257.0,83.6433,83.8574,83.6154,83.6899,23257.0
2021-03-22 11:40:00,89.91,89.93,89.67,89.73,30246.0,83.6992,83.7178,83.4757,83.5316,30246.0
2021-03-22 11:50:00,89.8,89.85,89.6,89.71,13397.0,83.5968,83.6433,83.4106,83.513,13397.0
2021-03-22 12:00:00,89.71,89.8,89.57,89.63,15771.0,83.513,83.5968,83.3826,83.4385,15771.0
2021-03-22 12:10:00,89.63,89.67,89.54,89.6,12477.0,83.4385,83.4757,83.3547,83.4106,12477.0
2021-03-22 12:20:00,89.58,89.7,89.56,89.68,16648.0,83.392,83.5037,83.3733,83.4851,16648.0
2021-03-22 12:30:00,89.68,89.68,89.53,89.57,35716.0,83.4851,83.4851,83.3454,83.3826,35716.0
2021-03-22 12:40:00,89.55,89.86,89.54,89.85,18975.0,83.364,83.6526,83.3547,83.6433,18975.0
2021-03-22 12:50:00,89.85,89.85,89.71,89.8,24015.0,83.6433,83.6433,83.513,83.5968,24015.0
2021-03-22 13:00:00,89.83,89.85,89.75,89.78,8980.0,83.6247,83.6433,83.5502,83.5781,8980.0
2021-03-22 13:10:00,89.8,90.05,89.78,90.03,17468.0,83.5968,83.8295,83.5781,83.8109,17468.0
2021-03-22 13:20:00,90.05,90.11,90.0,90.05,15939.0,83.8295,83.8853,83.7829,83.8295,15939.0
2021-03-22 13:30:00,90.08,90.14,90.03,90.11,11966.0,83.8574,83.9133,83.8109,83.8853,11966.0
2021-03-22 13:40:00,90.12,90.17,90.08,90.16,13111.0,83.8947,83.9412,83.8574,83.9319,13111.0
2021-03-22 13:50:00,90.18,90.3,90.17,90.27,10595.0,83.9505,84.0622,83.9412,84.0343,10595.0
2021-03-22 14:00:00,90.24,90.43,90.24,90.43,20253.0,84.0064,84.1832,84.0064,84.1832,20253.0
2021-03-22 14:10:00,90.44,90.45,90.32,90.42,20458.0,84.1926,84.2019,84.0808,84.1739,20458.0
2021-03-22 14:20:00,90.41,90.49,90.39,90.49,21629.0,84.1646,84.2391,84.146,84.2391,21629.0
2021-03-22 14:30:00,90.49,90.62,90.48,90.58,16543.0,84.2391,84.3601,84.2298,84.3229,16543.0
2021-03-22 14:40:00,90.54,90.59,90.45,90.5,23746.0,84.2856,84.3322,84.2019,84.2484,23746.0
2021-03-22 14:50:00,90.49,90.5,90.38,90.45,43597.0,84.2391,84.2484,84.1367,84.2019,43597.0
2021-03-22 15:00:00,90.46,90.61,90.43,90.59,36344.0,84.2112,84.3508,84.1832,84.3322,36344.0
2021-03-22 15:10:00,90.59,90.59,90.27,90.28,14753.0,84.3322,84.3322,84.0343,84.0436,14753.0
2021-03-22 15:20:00,90.29,90.36,90.17,90.19,27223.0,84.0529,84.1181,83.9412,83.9598,27223.0
2021-03-22 15:30:00,90.16,90.3,90.06,90.17,66079.0,83.9319,84.0622,83.8388,83.9412,66079.0
2021-03-22 15:40:00,90.16,90.19,89.89,89.91,54717.0,83.9319,83.9598,83.6805,83.6992,54717.0
2021-03-22 15:50:00,89.91,90.16,89.9,90.02,114619.0,83.6992,83.9319,83.6899,83.8016,114619.0
2021-03-23 09:30:00,89.5,89.75,89.1,89.75,50548.0,83.3175,83.5502,82.9451,83.5502,50548.0
2021-03-23 09:40:00,89.64,89.95,89.64,89.65,17773.0,83.4478,83.7364,83.4478,83.4571,17773.0
2021-03-23 09:50:00,89.61,89.77,89.28,89.65,90536.0,83.4199,83.5688,83.1127,83.4571,90536.0
2021-03-23 10:00:00,89.61,89.76,89.16,89.23,35175.0,83.4199,83.5595,83.001,83.0661,35175.0
2021-03-23 10:10:00,89.22,89.29,89.01,89.23,121443.0,83.0568,83.122,82.8613,83.0661,121443.0
2021-03-23 10:20:00,89.27,89.29,89.02,89.14,47407.0,83.1034,83.122,82.8706,82.9824,47407.0
2021-03-23 10:30:00,89.08,89.1,88.66,88.69,36724.0,82.9265,82.9451,82.5355,82.5634,36724.0
2021-03-23 10:40:00,88.71,88.78,88.45,88.73,34975.0,82.5821,82.6472,82.34,82.6007,34975.0
2021-03-23 10:50:00,88.72,88.92,88.7,88.85,57064.0,82.5914,82.7776,82.5727,82.7124,57064.0
2021-03-23 11:00:00,88.85,88.86,88.56,88.81,23990.0,82.7124,82.7217,82.4424,82.6751,23990.0
2021-03-23 11:10:00,88.81,89.07,88.69,88.98,49225.0,82.6751,82.9172,82.5634,82.8334,49225.0
2021-03-23 11:20:00,88.98,89.04,88.87,88.93,34788.0,82.8334,82.8893,82.731,82.7869,34788.0
2021-03-23 11:30:00,88.94,88.98,88.63,88.67,42769.0,82.7962,82.8334,82.5076,82.5448,42769.0
2021-03-23 11:40:00,88.68,88.72,88.53,88.54,32406.0,82.5541,82.5914,82.4145,82.4238,32406.0
2021-03-23 11:50:00,88.56,88.62,88.47,88.61,31997.0,82.4424,82.4983,82.3586,82.489,31997.0
2021-03-23 12:00:00,88.61,88.78,88.56,88.61,35754.0,82.489,82.6472,82.4424,82.489,35754.0
2021-03-23 12:10:00,88.59,88.73,88.5,88.59,58088.0,82.4703,82.6007,82.3866,82.4703,58088.0
2021-03-23 12:20:00,88.61,88.76,88.48,88.65,32901.0,82.489,82.6286,82.3679,82.5262,32901.0
2021-03-23 12:30:00,88.68,88.77,88.63,88.75,29950.0,82.5541,82.6379,82.5076,82.6193,29950.0
2021-03-23 12:40:00,88.76,88.77,88.62,88.7,26540.0,82.6286,82.6379,82.4983,82.5727,26540.0
2021-03-23 12:50:00,88.65,88.72,88.56,88.71,32640.0,82.5262,82.5914,82.4424,82.5821,32640.0
2021-03-23 13:00:00,88.71,88.77,88.68,88.71,32157.0,82.5821,82.6379,82.5541,82.5821,32157.0
2021-03-23 13:10:00,88.72,88.8,88.65,88.74,18663.0,82.5914,82.6658,82.5262,82.61,18663.0
2021-03-23 13:20:00,88.74,88.76,88.53,88.6,46303.0,82.61,82.6286,82.4145,82.4797,46303.0
2021-03-23 13:30:00,88.6,88.6,88.35,88.36,34293.0,82.4797,82.4797,82.2469,82.2562,34293.0
2021-03-23 13:40:00,88.36,88.36,87.99,88.14,69609.0,82.2562,82.2562,81.9118,82.0514,69609.0
2021-03-23 13:50:00,88.12,88.13,87.94,88.01,47870.0,82.0328,82.0421,81.8652,81.9304,47870.0
2021-03-23 14:00:00,88.03,88.08,87.87,88.05,66147.0,81.949,81.9956,81.8001,81.9676,66147.0
2021-03-23 14:10:00,88.07,88.15,87.85,87.85,51002.0,81.9863,82.0607,81.7815,81.7815,51002.0
2021-03-23 14:20:00,87.85,87.95,87.69,87.84,52549.0,81.7815,81.8746,81.6325,81.7722,52549.0
2021-03-23 14:30:00,87.85,87.93,87.73,87.77,21135.0,81.7815,81.8559,81.6698,81.707,21135.0
2021-03-23 14:40:00,87.79,87.81,87.52,87.62,32349.0,81.7256,81.7442,81.4743,81.5674,32349.0
2021-03-23 14:50:00,87.56,87.59,87.19,87.21,43289.0,81.5115,81.5394,81.1671,81.1857,43289.0
2021-03-23 15:00:00,87.21,87.65,87.19,87.52,37940.0,81.1857,81.5953,81.1671,81.4743,37940.0
2021-03-23 15:10:00,87.53,87.53,87.24,87.32,51513.0,81.4836,81.4836,81.2136,81.2881,51513.0
2021-03-23 15:20:00,87.3,87.3,86.98,87.19,59168.0,81.2695,81.2695,80.9716,81.1671,59168.0
2021-03-23 15:30:00,87.14,87.18,86.93,87.0,71411.0,81.1205,81.1577,80.925,80.9902,71411.0
2021-03-23 15:40:00,87.01,87.34,86.94,87.2,160353.0,80.9995,81.3067,80.9343,81.1764,160353.0
2021-03-23 15:50:00,87.19,87.29,87.04,87.21,193170.0,81.1671,81.2601,81.0274,81.1857,193170.0
2021-03-24 09:30:00,87.74,88.2,87.45,87.78,79561.0,81.6791,82.1073,81.4091,81.7163,79561.0
2021-03-24 09:40:00,87.76,87.91,87.6,87.6,56745.0,81.6977,81.8373,81.5487,81.5487,56745.0
2021-03-24 09:50:00,87.6,87.62,86.93,86.96,79229.0,81.5487,81.5674,80.925,80.9529,79229.0
2021-03-24 10:00:00,86.95,87.41,86.95,87.16,41155.0,80.9436,81.3719,80.9436,81.1391,41155.0
2021-03-24 10:10:00,87.13,87.39,86.75,86.81,45647.0,81.1112,81.3532,80.7575,80.8133,45647.0
2021-03-24 10:20:00,86.8,87.04,86.77,87.03,42223.0,80.804,81.0274,80.7761,81.0181,42223.0
2021-03-24 10:30:00,87.02,87.41,86.88,87.29,37297.0,81.0088,81.3719,80.8785,81.2601,37297.0
2021-03-24 10:40:00,87.28,87.38,87.04,87.3,81459.0,81.2508,81.3439,81.0274,81.2695,81459.0
2021-03-24 10:50:00,87.3,87.47,87.19,87.23,57056.0,81.2695,81.4277,81.1671,81.2043,57056.0
2021-03-24 11:00:00,87.24,87.45,87.2,87.29,36248.0,81.2136,81.4091,81.1764,81.2601,36248.0
2021-03-24 11:10:00,87.32,87.34,86.89,86.89,35175.0,81.2881,81.3067,80.8878,80.8878,35175.0
2021-03-24 11:20:00,86.85,86.9,86.65,86.78,61300.0,80.8505,80.8971,80.6644,80.7854,61300.0
2021-03-24 11:30:00,86.75,86.78,86.44,86.44,50311.0,80.7575,80.7854,80.4689,80.4689,50311.0
2021-03-24 11:40:00,86.44,86.54,86.34,86.39,44742.0,80.4689,80.562,80.3758,80.4223,44742.0
2021-03-24 11:50:00,86.38,86.38,86.2,86.36,30280.0,80.413,80.413,80.2454,80.3944,30280.0
2021-03-24 12:00:00,86.34,86.71,86.24,86.67,26639.0,80.3758,80.7202,80.2827,80.683,26639.0
2021-03-24 12:10:00,86.66,86.85,86.63,86.74,26067.0,80.6737,80.8505,80.6457,80.7481,26067.0
2021-03-24 12:20:00,86.77,86.85,86.69,86.74,18555.0,80.7761,80.8505,80.7016,80.7481,18555.0
2021-03-24 12:30:00,86.8,86.8,86.63,86.73,64924.0,80.804,80.804,80.6457,80.7388,64924.0
2021-03-24 12:40:00,86.73,86.84,86.58,86.58,20706.0,80.7388,80.8412,80.5992,80.5992,20706.0
2021-03-24 12:50:00,86.59,86.6,86.43,86.5,15958.0,80.6085,80.6178,80.4596,80.5247,15958.0
2021-03-24 13:00:00,86.46,86.47,86.11,86.18,39741.0,80.4875,80.4968,80.1617,80.2268,39741.0
2021-03-24 13:10:00,86.16,86.16,85.71,85.73,40365.0,80.2082,80.2082,79.7893,79.8079,40365.0
2021-03-24 13:20:00,85.76,85.92,85.76,85.82,16829.0,79.8358,79.9848,79.8358,79.8917,16829.0
2021-03-24 13:30:00,85.83,86.08,85.83,86.06,26105.0,79.901,80.1337,79.901,80.1151,26105.0
2021-03-24 13:40:00,86.05,86.12,85.73,86.1,29641.0,80.1058,80.171,79.8079,80.1524,29641.0
2021-03-24 13:50:00,86.11,86.2,86.05,86.19,20066.0,80.1617,80.2454,80.1058,80.2361,20066.0
2021-03-24 14:00:00,86.15,86.15,85.88,85.98,21566.0,80.1989,80.1989,79.9475,80.0406,21566.0
2021-03-24 14:10:00,85.95,86.02,85.66,85.72,36253.0,80.0127,80.0779,79.7427,79.7986,36253.0
2021-03-24 14:20:00,85.74,85.85,85.43,85.43,23651.0,79.8172,79.9196,79.5286,79.5286,23651.0
2021-03-24 14:30:00,85.42,85.45,85.2,85.34,39761.0,79.5193,79.5473,79.3145,79.4449,39761.0
2021-03-24 14:40:00,85.3,85.35,84.9,85.31,36772.0,79.4076,79.4542,79.0352,79.4169,36772.0
2021-03-24 14:50:00,85.33,85.33,84.93,84.93,20832.0,79.4355,79.4355,79.0632,79.0632,20832.0
2021-03-24 15:00:00,84.95,85.12,84.88,84.96,34750.0,79.0818,79.24,79.0166,79.0911,34750.0
2021-03-24 15:10:00,84.97,85.2,84.92,85.17,51968.0,79.1004,79.3145,79.0539,79.2866,51968.0
2021-03-24 15:20:00,85.15,85.17,84.76,84.84,41091.0,79.268,79.2866,78.9049,78.9794,41091.0
2021-03-24 15:30:00,84.9,84.9,84.5,84.54,66585.0,79.0352,79.0352,78.6629,78.7001,66585.0
2021-03-24 15:40:00,84.54,84.58,84.37,84.44,114874.0,78.7001,78.7374,78.5419,78.607,114874.0
2021-03-24 15:50:00,84.42,84.43,84.16,84.2,205505.0,78.5884,78.5977,78.3464,78.3836,205505.0
2021-03-25 09:30:00,83.04,83.47,82.69,83.41,179989.0,77.3037,77.704,76.9779,77.6482,179989.0
2021-03-25 09:40:00,83.36,83.99,83.36,83.54,212482.0,77.6016,78.1881,77.6016,77.7692,212482.0
2021-03-25 09:50:00,83.57,83.62,82.91,83.59,93952.0,77.7971,77.8437,77.1827,77.8157,93952.0
2021-03-25 10:00:00,83.54,84.31,83.44,84.16,125163.0,77.7692,78.486,77.6761,78.3464,125163.0
2021-03-25 10:10:00,84.14,84.39,83.8,83.86,83414.0,78.3277,78.5605,78.0112,78.0671,83414.0
2021-03-25 10:20:00,83.88,84.36,83.88,83.94,55132.0,78.0857,78.5325,78.0857,78.1416,55132.0
2021-03-25 10:30:00,83.94,84.11,83.65,83.95,106508.0,78.1416,78.2998,77.8716,78.1509,106508.0
2021-03-25 10:40:00,83.92,83.93,83.44,83.45,57953.0,78.1229,78.1323,77.6761,77.6854,57953.0
2021-03-25 10:50:00,83.42,83.57,83.15,83.54,111761.0,77.6575,77.7971,77.4061,77.7692,111761.0
2021-03-25 11:00:00,83.55,83.68,83.3,83.55,101697.0,77.7785,77.8995,77.5458,77.7785,101697.0
2021-03-25 11:10:00,83.56,84.18,83.51,84.17,83593.0,77.7878,78.365,77.7413,78.3557,83593.0
2021-03-25 11:20:00,84.16,84.36,84.09,84.36,72552.0,78.3464,78.5325,78.2812,78.5325,72552.0
2021-03-25 11:30:00,84.35,84.77,84.31,84.67,85132.0,78.5232,78.9142,78.486,78.8211,85132.0
2021-03-25 11:40:00,84.64,84.72,84.42,84.56,44533.0,78.7932,78.8677,78.5884,78.7187,44533.0
2021-03-25 11:50:00,84.53,85.15,84.45,85.14,151052.0,78.6908,79.268,78.6163,79.2587,151052.0
2021-03-25 12:00:00,85.17,85.39,85.14,85.25,58431.0,79.2866,79.4914,79.2587,79.3611,58431.0
2021-03-25 12:10:00,85.24,85.62,85.11,85.56,39890.0,79.3518,79.7055,79.2307,79.6497,39890.0
2021-03-25 12:20:00,85.54,85.88,85.49,85.68,45560.0,79.631,79.9475,79.5845,79.7614,45560.0
2021-03-25 12:30:00,85.69,85.85,85.62,85.75,50191.0,79.7707,79.9196,79.7055,79.8265,50191.0
2021-03-25 12:40:00,85.76,86.18,85.73,86.16,46836.0,79.8358,80.2268,79.8079,80.2082,46836.0
2021-03-25 12:50:00,86.12,86.27,85.89,85.92,76073.0,80.171,80.3106,79.9569,79.9848,76073.0
2021-03-25 13:00:00,85.95,86.09,85.64,85.9,119744.0,80.0127,80.143,79.7241,79.9662,119744.0
2021-03-25 13:10:00,85.89,86.16,85.86,85.98,66580.0,79.9569,80.2082,79.9289,80.0406,66580.0
2021-03-25 13:20:00,85.99,86.04,85.66,85.7,62090.0,80.0499,80.0965,79.7427,79.78,62090.0
2021-03-25 13:30:00,85.73,85.83,85.51,85.6,58447.0,79.8079,79.901,79.6031,79.6869,58447.0
2021-03-25 13:40:00,85.65,85.94,85.56,85.64,38056.0,79.7334,80.0034,79.6497,79.7241,38056.0
2021-03-25 13:50:00,85.66,85.75,85.45,85.45,35960.0,79.7427,79.8265,79.5473,79.5473,35960.0
2021-03-25 14:00:00,85.41,85.54,85.31,85.41,28048.0,79.51,79.631,79.4169,79.51,28048.0
2021-03-25 14:10:00,85.41,85.85,85.38,85.84,39510.0,79.51,79.9196,79.4821,79.9103,39510.0
2021-03-25 14:20:00,85.85,85.85,85.33,85.33,93848.0,79.9196,79.9196,79.4355,79.4355,93848.0
2021-03-25 14:30:00,85.34,85.97,85.31,85.94,31663.0,79.4449,80.0313,79.4169,80.0034,31663.0
2021-03-25 14:40:00,85.93,86.21,85.91,86.17,43783.0,79.9941,80.2548,79.9755,80.2175,43783.0
2021-03-25 14:50:00,86.17,86.45,86.14,86.41,47894.0,80.2175,80.4782,80.1896,80.4409,47894.0
2021-03-25 15:00:00,86.39,86.51,86.27,86.3,30345.0,80.4223,80.534,80.3106,80.3385,30345.0
2021-03-25 15:10:00,86.33,86.69,86.3,86.69,35728.0,80.3665,80.7016,80.3385,80.7016,35728.0
2021-03-25 15:20:00,86.67,86.78,86.64,86.77,88281.0,80.683,80.7854,80.655,80.7761,88281.0
2021-03-25 15:30:00,86.76,86.91,86.65,86.9,55857.0,80.7668,80.9064,80.6644,80.8971,55857.0
2021-03-25 15:40:00,86.92,87.05,86.79,86.94,71470.0,80.9157,81.0367,80.7947,80.9343,71470.0
2021-03-25 15:50:00,86.94,87.09,86.71,86.71,147670.0,80.9343,81.074,80.7202,80.7202,147670.0
2021-03-26 09:30:00,87.46,87.62,87.02,87.37,77307.0,81.4184,81.5674,81.0088,81.3346,77307.0
2021-03-26 09:40:00,87.32,87.86,87.18,87.81,62451.0,81.2881,81.7908,81.1577,81.7442,62451.0
2021-03-26 09:50:00,87.79,88.01,87.6,87.68,33763.0,81.7256,81.9304,81.5487,81.6232,33763.0
2021-03-26 10:00:00,87.84,88.23,87.83,88.1,48142.0,81.7722,82.1352,81.7628,82.0142,48142.0
2021-03-26 10:10:00,88.12,88.35,88.03,88.28,45932.0,82.0328,82.2469,81.949,82.1818,45932.0
2021-03-26 10:20:00,88.32,88.71,88.29,88.7,48880.0,82.219,82.5821,82.1911,82.5727,48880.0
2021-03-26 10:30:00,88.72,88.72,88.36,88.39,56459.0,82.5914,82.5914,82.2562,82.2842,56459.0
2021-03-26 10:40:00,88.41,88.43,88.0,88.01,65901.0,82.3028,82.3214,81.9211,81.9304,65901.0
2021-03-26 10:50:00,87.99,88.1,87.67,87.74,71414.0,81.9118,82.0142,81.6139,81.6791,71414.0
2021-03-26 11:00:00,87.76,88.0,87.53,87.85,64290.0,81.6977,81.9211,81.4836,81.7815,64290.0
2021-03-26 11:10:00,87.85,87.86,87.4,87.49,48719.0,81.7815,81.7908,81.3625,81.4463,48719.0
2021-03-26 11:20:00,87.47,87.58,87.38,87.4,37713.0,81.4277,81.5301,81.3439,81.3625,37713.0
2021-03-26 11:30:00,87.42,87.84,87.32,87.82,39405.0,81.3812,81.7722,81.2881,81.7535,39405.0
2021-03-26 11:40:00,87.82,88.05,87.71,87.92,128699.0,81.7535,81.9676,81.6511,81.8466,128699.0
2021-03-26 11:50:00,87.93,88.01,87.8,87.98,22613.0,81.8559,81.9304,81.7349,81.9025,22613.0
2021-03-26 12:00:00,88.01,88.07,87.88,88.0,34038.0,81.9304,81.9863,81.8094,81.9211,34038.0
2021-03-26 12:10:00,88.01,88.22,87.96,88.18,29235.0,81.9304,82.1259,81.8839,82.0887,29235.0
2021-03-26 12:20:00,88.17,88.31,88.14,88.28,48758.0,82.0794,82.2097,82.0514,82.1818,48758.0
2021-03-26 12:30:00,88.28,88.48,88.16,88.21,47526.0,82.1818,82.3679,82.07,82.1166,47526.0
2021-03-26 12:40:00,88.2,88.3,88.05,88.1,49391.0,82.1073,82.2004,81.9676,82.0142,49391.0
2021-03-26 12:50:00,88.08,88.1,87.87,87.89,71255.0,81.9956,82.0142,81.8001,81.8187,71255.0
2021-03-26 13:00:00,87.88,88.09,87.88,88.05,34053.0,81.8094,82.0049,81.8094,81.9676,34053.0
2021-03-26 13:10:00,88.02,88.07,87.73,87.85,36190.0,81.9397,81.9863,81.6698,81.7815,36190.0
2021-03-26 13:20:00,87.84,87.91,87.68,87.73,67271.0,81.7722,81.8373,81.6232,81.6698,67271.0
2021-03-26 13:30:00,87.75,87.85,87.57,87.58,30836.0,81.6884,81.7815,81.5208,81.5301,30836.0
2021-03-26 13:40:00,87.57,87.59,87.2,87.2,56917.0,81.5208,81.5394,81.1764,81.1764,56917.0
2021-03-26 13:50:00,87.15,87.47,87.15,87.3,31061.0,81.1298,81.4277,81.1298,81.2695,31061.0
2021-03-26 14:00:00,87.28,87.29,86.83,86.83,38197.0,81.2508,81.2601,80.8319,80.8319,38197.0
2021-03-26 14:10:00,86.81,86.86,86.63,86.81,50513.0,80.8133,80.8599,80.6457,80.8133,50513.0
2021-03-26 14:20:00,86.81,87.18,86.72,87.15,55119.0,80.8133,81.1577,80.7295,81.1298,55119.0
2021-03-26 14:30:00,87.14,87.36,87.0,87.21,67013.0,81.1205,81.3253,80.9902,81.1857,67013.0
2021-03-26 14:40:00,87.18,87.35,86.81,86.82,90137.0,81.1577,81.316,80.8133,80.8226,90137.0
2021-03-26 14:50:00,86.77,87.71,86.77,87.71,59424.0,80.7761,81.6511,80.7761,81.6511,59424.0
2021-03-26 15:00:00,87.68,87.72,87.42,87.45,27921.0,81.6232,81.6604,81.3812,81.4091,27921.0
2021-03-26 15:10:00,87.46,87.93,87.44,87.92,63052.0,81.4184,81.8559,81.3998,81.8466,63052.0
2021-03-26 15:20:00,87.92,88.19,87.86,88.18,71790.0,81.8466,82.098,81.7908,82.0887,71790.0
2021-03-26 15:30:00,88.18,88.23,87.94,88.05,49458.0,82.0887,82.1352,81.8652,81.9676,49458.0
2021-03-26 15:40:00,88.09,88.32,87.98,88.3,88859.0,82.0049,82.219,81.9025,82.2004,88859.0
2021-03-26 15:50:00,88.32,88.76,88.25,88.75,224637.0,82.219,82.6286,82.1538,82.6193,224637.0
2021-03-29 09:30:00,88.57,89.39,88.52,89.27,79269.0,82.4517,83.2151,82.4052,83.1034,79269.0
2021-03-29 09:40:00,89.29,89.57,89.17,89.2,77872.0,83.122,83.3826,83.0103,83.0382,77872.0
2021-03-29 09:50:00,89.23,89.53,89.04,89.12,74873.0,83.0661,83.3454,82.8893,82.9637,74873.0
2021-03-29 10:00:00,89.03,89.19,88.35,88.43,57131.0,82.88,83.0289,82.2469,82.3214,57131.0
2021-03-29 10:10:00,88.42,88.63,88.18,88.38,72930.0,82.3121,82.5076,82.0887,82.2749,72930.0
2021-03-29 10:20:00,88.38,88.38,87.86,87.86,32769.0,82.2749,82.2749,81.7908,81.7908,32769.0
2021-03-29 10:30:00,87.88,88.02,87.65,87.83,39625.0,81.8094,81.9397,81.5953,81.7628,39625.0
2021-03-29 10:40:00,87.85,87.94,87.62,87.63,42720.0,81.7815,81.8652,81.5674,81.5767,42720.0
2021-03-29 10:50:00,87.6,87.69,87.31,87.49,138382.0,81.5487,81.6325,81.2788,81.4463,138382.0
2021-03-29 11:00:00,87.41,87.44,87.09,87.33,48202.0,81.3719,81.3998,81.074,81.2974,48202.0
2021-03-29 11:10:00,87.32,87.44,86.98,87.02,52680.0,81.2881,81.3998,80.9716,81.0088,52680.0
2021-03-29 11:20:00,87.04,87.38,86.94,87.35,35323.0,81.0274,81.3439,80.9343,81.316,35323.0
2021-03-29 11:30:00,87.34,87.55,87.2,87.41,28094.0,81.3067,81.5022,81.1764,81.3719,28094.0
2021-03-29 11:40:00,87.32,87.53,87.24,87.24,22446.0,81.2881,81.4836,81.2136,81.2136,22446.0
2021-03-29 11:50:00,87.21,87.65,87.13,87.47,39764.0,81.1857,81.5953,81.1112,81.4277,39764.0
2021-03-29 12:00:00,87.46,87.55,87.03,87.04,22575.0,81.4184,81.5022,81.0181,81.0274,22575.0
2021-03-29 12:10:00,87.06,87.09,86.85,86.88,58898.0,81.046,81.074,80.8505,80.8785,58898.0
2021-03-29 12:20:00,86.91,87.3,86.86,87.3,29338.0,80.9064,81.2695,80.8599,81.2695,29338.0
2021-03-29 12:30:00,87.28,87.45,87.26,87.41,26656.0,81.2508,81.4091,81.2322,81.3719,26656.0
2021-03-29 12:40:00,87.35,87.56,87.27,87.33,27545.0,81.316,81.5115,81.2415,81.2974,27545.0
2021-03-29 12:50:00,87.38,87.69,87.26,87.68,35631.0,81.3439,81.6325,81.2322,81.6232,35631.0
2021-03-29 13:00:00,87.68,87.89,87.62,87.76,29115.0,81.6232,81.8187,81.5674,81.6977,29115.0
2021-03-29 13:10:00,87.78,87.78,87.45,87.55,13743.0,81.7163,81.7163,81.4091,81.5022,13743.0
2021-03-29 13:20:00,87.54,87.56,87.28,87.32,16058.0,81.4929,81.5115,81.2508,81.2881,16058.0
2021-03-29 13:30:00,87.32,87.68,87.26,87.34,16026.0,81.2881,81.6232,81.2322,81.3067,16026.0
2021-03-29 13:40:00,87.34,87.41,87.19,87.27,51788.0,81.3067,81.3719,81.1671,81.2415,51788.0
2021-03-29 13:50:00,87.25,87.51,87.11,87.11,29704.0,81.2229,81.465,81.0926,81.0926,29704.0
2021-03-29 14:00:00,87.14,87.22,86.98,87.21,7621.0,81.1205,81.195,80.9716,81.1857,7621.0
2021-03-29 14:10:00,87.24,87.36,87.05,87.16,18258.0,81.2136,81.3253,81.0367,81.1391,18258.0
2021-03-29 14:20:00,87.22,87.38,87.14,87.29,19424.0,81.195,81.3439,81.1205,81.2601,19424.0
2021-03-29 14:30:00,87.26,87.29,86.9,86.92,26339.0,81.2322,81.2601,80.8971,80.9157,26339.0
2021-03-29 14:40:00,86.89,87.24,86.87,87.09,27484.0,80.8878,81.2136,80.8692,81.074,27484.0
2021-03-29 14:50:00,87.0,87.15,86.87,87.03,29508.0,80.9902,81.1298,80.8692,81.0181,29508.0
2021-03-29 15:00:00,87.05,87.52,87.03,87.45,182040.0,81.0367,81.4743,81.0181,81.4091,182040.0
2021-03-29 15:10:00,87.45,87.6,87.41,87.49,171199.0,81.4091,81.5487,81.3719,81.4463,171199.0
2021-03-29 15:20:00,87.52,87.62,87.42,87.52,65862.0,81.4743,81.5674,81.3812,81.4743,65862.0
2021-03-29 15:30:00,87.53,87.54,87.34,87.48,44502.0,81.4836,81.4929,81.3067,81.437,44502.0
2021-03-29 15:40:00,87.52,87.54,87.24,87.27,60075.0,81.4743,81.4929,81.2136,81.2415,60075.0
2021-03-29 15:50:00,87.26,87.32,86.91,87.01,122572.0,81.2322,81.2881,80.9064,80.9995,122572.0
2021-03-30 09:30:00,86.76,87.66,86.76,87.55,99025.0,80.7668,81.6046,80.7668,81.5022,99025.0
2021-03-30 09:40:00,87.59,87.64,87.0,87.11,50678.0,81.5394,81.586,80.9902,81.0926,50678.0
2021-03-30 09:50:00,87.1,87.33,86.81,87.29,43553.0,81.0833,81.2974,80.8133,81.2601,43553.0
2021-03-30 10:00:00,87.24,87.71,87.19,87.6,21124.0,81.2136,81.6511,81.1671,81.5487,21124.0
2021-03-30 10:10:00,87.6,87.84,87.54,87.63,17543.0,81.5487,81.7722,81.4929,81.5767,17543.0
2021-03-30 10:20:00,87.58,87.81,87.36,87.78,16771.0,81.5301,81.7442,81.3253,81.7163,16771.0
2021-03-30 10:30:00,87.9,88.25,87.9,88.14,187022.0,81.828,82.1538,81.828,82.0514,187022.0
2021-03-30 10:40:00,88.14,88.32,88.1,88.31,19844.0,82.0514,82.219,82.0142,82.2097,19844.0
2021-03-30 10:50:00,88.29,88.39,88.08,88.38,21924.0,82.1911,82.2842,81.9956,82.2749,21924.0
2021-03-30 11:00:00,88.42,88.6,88.36,88.6,23756.0,82.3121,82.4797,82.2562,82.4797,23756.0
2021-03-30 11:10:00,88.54,88.68,88.45,88.54,19997.0,82.4238,82.5541,82.34,82.4238,19997.0
2021-03-30 11:20:00,88.55,88.56,88.24,88.38,33101.0,82.4331,82.4424,82.1445,82.2749,33101.0
2021-03-30 11:30:00,88.34,88.51,88.27,88.37,30253.0,82.2376,82.3959,82.1725,82.2655,30253.0
2021-03-30 11:40:00,88.41,88.52,88.2,88.3,12948.0,82.3028,82.4052,82.1073,82.2004,12948.0
2021-03-30 11:50:00,88.23,88.27,87.94,87.99,13537.0,82.1352,82.1725,81.8652,81.9118,13537.0
2021-03-30 12:00:00,87.96,88.25,87.96,88.22,18105.0,81.8839,82.1538,81.8839,82.1259,18105.0
2021-03-30 12:10:00,88.25,88.25,88.04,88.04,10244.0,82.1538,82.1538,81.9583,81.9583,10244.0
2021-03-30 12:20:00,88.02,88.39,87.97,88.35,11059.0,81.9397,82.2842,81.8932,82.2469,11059.0
2021-03-30 12:30:00,88.36,88.5,88.31,88.5,15314.0,82.2562,82.3866,82.2097,82.3866,15314.0
2021-03-30 12:40:00,88.51,88.53,88.3,88.44,42098.0,82.3959,82.4145,82.2004,82.3307,42098.0
2021-03-30 12:50:00,88.43,88.46,88.26,88.45,10651.0,82.3214,82.3493,82.1631,82.34,10651.0
2021-03-30 13:00:00,88.45,88.45,88.2,88.25,9763.0,82.34,82.34,82.1073,82.1538,9763.0
2021-03-30 13:10:00,88.23,88.33,88.21,88.32,7026.0,82.1352,82.2283,82.1166,82.219,7026.0
2021-03-30 13:20:00,88.34,88.38,88.27,88.32,9754.0,82.2376,82.2749,82.1725,82.219,9754.0
2021-03-30 13:30:00,88.26,88.28,88.02,88.17,18014.0,82.1631,82.1818,81.9397,82.0794,18014.0
2021-03-30 13:40:00,88.15,88.17,87.96,87.96,20253.0,82.0607,82.0794,81.8839,81.8839,20253.0
2021-03-30 13:50:00,87.97,88.14,87.97,87.99,18012.0,81.8932,82.0514,81.8932,81.9118,18012.0
2021-03-30 14:00:00,88.0,88.24,87.9,88.19,44960.0,81.9211,82.1445,81.828,82.098,44960.0
2021-03-30 14:10:00,88.19,88.41,88.12,88.32,127986.0,82.098,82.3028,82.0328,82.219,127986.0
2021-03-30 14:20:00,88.34,88.47,88.24,88.46,149255.0,82.2376,82.3586,82.1445,82.3493,149255.0
2021-03-30 14:30:00,88.44,88.54,88.41,88.41,32773.0,82.3307,82.4238,82.3028,82.3028,32773.0
2021-03-30 14:40:00,88.41,88.58,88.41,88.58,44919.0,82.3028,82.461,82.3028,82.461,44919.0
2021-03-30 14:50:00,88.6,88.65,88.46,88.65,378256.0,82.4797,82.5262,82.3493,82.5262,378256.0
2021-03-30 15:00:00,88.61,88.77,88.58,88.75,31351.0,82.489,82.6379,82.461,82.6193,31351.0
2021-03-30 15:10:00,88.73,88.78,88.64,88.71,26320.0,82.6007,82.6472,82.5169,82.5821,26320.0
2021-03-30 15:20:00,88.72,88.78,88.64,88.78,53201.0,82.5914,82.6472,82.5169,82.6472,53201.0
2021-03-30 15:30:00,88.8,88.93,88.79,88.82,77000.0,82.6658,82.7869,82.6565,82.6845,77000.0
2021-03-30 15:40:00,88.82,88.94,88.77,88.77,102330.0,82.6845,82.7962,82.6379,82.6379,102330.0
2021-03-30 15:50:00,88.77,88.8,88.49,88.79,146132.0,82.6379,82.6658,82.3773,82.6565,146132.0
2021-03-31 09:30:00,89.14,89.72,89.08,89.62,58700.0,82.9824,83.5223,82.9265,83.4292,58700.0
2021-03-31 09:40:00,89.66,89.7,89.3,89.31,43072.0,83.4664,83.5037,83.1313,83.1406,43072.0
2021-03-31 09:50:00,89.3,89.47,89.03,89.42,51158.0,83.1313,83.2896,82.88,83.243,51158.0
2021-03-31 10:00:00,89.35,89.5,89.15,89.46,50592.0,83.1778,83.3175,82.9917,83.2802,50592.0
2021-03-31 10:10:00,89.43,89.52,89.28,89.51,28838.0,83.2523,83.3361,83.1127,83.3268,28838.0
2021-03-31 10:20:00,89.46,89.59,89.32,89.37,28356.0,83.2802,83.4013,83.1499,83.1965,28356.0
2021-03-31 10:30:00,89.35,89.42,89.13,89.4,32430.0,83.1778,83.243,82.973,83.2244,32430.0
2021-03-31 10:40:00,89.41,89.48,89.12,89.12,36749.0,83.2337,83.2989,82.9637,82.9637,36749.0
2021-03-31 10:50:00,89.11,89.37,89.1,89.37,31064.0,82.9544,83.1965,82.9451,83.1965,31064.0
2021-03-31 11:00:00,89.3,89.4,89.17,89.31,19220.0,83.1313,83.2244,83.0103,83.1406,19220.0
2021-03-31 11:10:00,89.32,89.36,89.21,89.33,13823.0,83.1499,83.1872,83.0475,83.1592,13823.0
2021-03-31 11:20:00,89.37,89.38,89.2,89.27,19218.0,83.1965,83.2058,83.0382,83.1034,19218.0
2021-03-31 11:30:00,89.22,89.29,89.0,89.06,35111.0,83.0568,83.122,82.852,82.9079,35111.0
2021-03-31 11:40:00,89.04,89.36,89.01,89.36,21966.0,82.8893,83.1872,82.8613,83.1872,21966.0
2021-03-31 11:50:00,89.36,89.39,89.25,89.28,30782.0,83.1872,83.2151,83.0848,83.1127,30782.0
2021-03-31 12:00:00,89.28,89.28,89.12,89.22,15955.0,83.1127,83.1127,82.9637,83.0568,15955.0
2021-03-31 12:10:00,89.21,89.26,89.11,89.26,12958.0,83.0475,83.0941,82.9544,83.0941,12958.0
2021-03-31 12:20:00,89.27,89.27,89.13,89.15,21273.0,83.1034,83.1034,82.973,82.9917,21273.0
2021-03-31 12:30:00,89.15,89.26,89.04,89.17,12156.0,82.9917,83.0941,82.8893,83.0103,12156.0
2021-03-31 12:40:00,89.16,89.29,89.16,89.25,15105.0,83.001,83.122,83.001,83.0848,15105.0
2021-03-31 12:50:00,89.24,89.27,89.13,89.27,12804.0,83.0754,83.1034,82.973,83.1034,12804.0
2021-03-31 13:00:00,89.27,89.38,89.18,89.37,39836.0,83.1034,83.2058,83.0196,83.1965,39836.0
2021-03-31 13:10:00,89.38,89.46,89.35,89.42,71209.0,83.2058,83.2802,83.1778,83.243,71209.0
2021-03-31 13:20:00,89.42,89.51,89.39,89.49,70724.0,83.243,83.3268,83.2151,83.3082,70724.0
2021-03-31 13:30:00,89.5,89.76,89.5,89.67,113942.0,83.3175,83.5595,83.3175,83.4757,113942.0
2021-03-31 13:40:00,89.67,89.69,89.53,89.64,88956.0,83.4757,83.4944,83.3454,83.4478,88956.0
2021-03-31 13:50:00,89.65,89.84,89.62,89.82,92812.0,83.4571,83.634,83.4292,83.6154,92812.0
2021-03-31 14:00:00,89.84,89.87,89.58,89.59,96966.0,83.634,83.6619,83.392,83.4013,96966.0
2021-03-31 14:10:00,89.59,89.71,89.47,89.65,36690.0,83.4013,83.513,83.2896,83.4571,36690.0
2021-03-31 14:20:00,89.61,89.73,89.59,89.67,33998.0,83.4199,83.5316,83.4013,83.4757,33998.0
2021-03-31 14:30:00,89.66,89.74,89.63,89.63,16373.0,83.4664,83.5409,83.4385,83.4385,16373.0
2021-03-31 14:40:00,89.56,89.73,89.52,89.7,31057.0,83.3733,83.5316,83.3361,83.5037,31057.0
2021-03-31 14:50:00,89.7,89.74,89.42,89.46,32414.0,83.5037,83.5409,83.243,83.2802,32414.0
2021-03-31 15:00:00,89.48,89.69,89.43,89.67,14094.0,83.2989,83.4944,83.2523,83.4757,14094.0
2021-03-31 15:10:00,89.65,89.75,89.55,89.75,8826.0,83.4571,83.5502,83.364,83.5502,8826.0
2021-03-31 15:20:00,89.74,89.79,89.61,89.64,16380.0,83.5409,83.5875,83.4199,83.4478,16380.0
2021-03-31 15:30:00,89.63,89.7,89.49,89.49,29508.0,83.4385,83.5037,83.3082,83.3082,29508.0
2021-03-31 15:40:00,89.42,89.6,89.39,89.53,43408.0,83.243,83.4106,83.2151,83.3454,43408.0
2021-03-31 15:50:00,89.53,89.53,89.13,89.17,206104.0,83.3454,83.3454,82.973,83.0103,206104.0
2021-04-01 09:30:00,89.64,89.96,89.58,89.8,110472.0,83.4478,83.7457,83.392,83.5968,110472.0
2021-04-01 09:40:00,89.78,89.86,89.42,89.49,46627.0,83.5781,83.6526,83.243,83.3082,46627.0
2021-04-01 09:50:00,89.47,89.51,89.27,89.37,44751.0,83.2896,83.3268,83.1034,83.1965,44751.0
2021-04-01 10:00:00,89.42,89.64,89.39,89.62,62845.0,83.243,83.4478,83.2151,83.4292,62845.0
2021-04-01 10:10:00,89.64,89.65,89.39,89.46,222956.0,83.4478,83.4571,83.2151,83.2802,222956.0
2021-04-01 10:20:00,89.43,89.49,89.04,89.15,131100.0,83.2523,83.3082,82.8893,82.9917,131100.0
2021-04-01 10:30:00,89.2,89.2,88.96,89.03,140584.0,83.0382,83.0382,82.8148,82.88,140584.0
2021-04-01 10:40:00,89.01,89.26,88.97,89.14,50609.0,82.8613,83.0941,82.8241,82.9824,50609.0
2021-04-01 10:50:00,89.12,89.19,88.9,89.07,29038.0,82.9637,83.0289,82.7589,82.9172,29038.0
2021-04-01 11:00:00,89.06,89.32,89.02,89.07,49108.0,82.9079,83.1499,82.8706,82.9172,49108.0
2021-04-01 11:10:00,89.03,89.23,89.01,89.23,144062.0,82.88,83.0661,82.8613,83.0661,144062.0
2021-04-01 11:20:00,89.22,89.34,89.18,89.34,28598.0,83.0568,83.1685,83.0196,83.1685,28598.0
2021-04-01 11:30:00,89.34,89.52,89.3,89.48,24078.0,83.1685,83.3361,83.1313,83.2989,24078.0
2021-04-01 11:40:00,89.48,89.49,89.26,89.39,42762.0,83.2989,83.3082,83.0941,83.2151,42762.0
2021-04-01 11:50:00,89.4,89.49,89.37,89.43,31577.0,83.2244,83.3082,83.1965,83.2523,31577.0
2021-04-01 12:00:00,89.48,89.61,89.47,89.58,18188.0,83.2989,83.4199,83.2896,83.392,18188.0
2021-04-01 12:10:00,89.56,89.78,89.55,89.77,33866.0,83.3733,83.5781,83.364,83.5688,33866.0
2021-04-01 12:20:00,89.79,89.86,89.76,89.76,18117.0,83.5875,83.6526,83.5595,83.5595,18117.0
2021-04-01 12:30:00,89.76,89.79,89.64,89.65,11437.0,83.5595,83.5875,83.4478,83.4571,11437.0
2021-04-01 12:40:00,89.66,89.66,89.5,89.55,15839.0,83.4664,83.4664,83.3175,83.364,15839.0
2021-04-01 12:50:00,89.55,89.63,89.53,89.55,8755.0,83.364,83.4385,83.3454,83.364,8755.0
2021-04-01 13:00:00,89.56,89.67,89.56,89.63,8459.0,83.3733,83.4757,83.3733,83.4385,8459.0
2021-04-01 13:10:00,89.63,89.63,89.37,89.38,32598.0,83.4385,83.4385,83.1965,83.2058,32598.0
2021-04-01 13:20:00,89.42,89.49,89.38,89.43,13128.0,83.243,83.3082,83.2058,83.2523,13128.0
2021-04-01 13:30:00,89.4,89.59,89.4,89.51,5942.0,83.2244,83.4013,83.2244,83.3268,5942.0
2021-04-01 13:40:00,89.55,89.62,89.47,89.49,5836.0,83.364,83.4292,83.2896,83.3082,5836.0
2021-04-01 13:50:00,89.47,89.51,89.37,89.46,12289.0,83.2896,83.3268,83.1965,83.2802,12289.0
2021-04-01 14:00:00,89.46,89.6,89.45,89.54,18800.0,83.2802,83.4106,83.2709,83.3547,18800.0
2021-04-01 14:10:00,89.56,89.64,89.5,89.52,28177.0,83.3733,83.4478,83.3175,83.3361,28177.0
2021-04-01 14:20:00,89.54,89.59,89.49,89.51,16605.0,83.3547,83.4013,83.3082,83.3268,16605.0
2021-04-01 14:30:00,89.49,89.56,89.4,89.54,51180.0,83.3082,83.3733,83.2244,83.3547,51180.0
2021-04-01 14:40:00,89.54,89.56,89.42,89.44,72498.0,83.3547,83.3733,83.243,83.2616,72498.0
2021-04-01 14:50:00,89.46,89.46,89.25,89.36,14890.0,83.2802,83.2802,83.0848,83.1872,14890.0
2021-04-01 15:00:00,89.35,89.38,89.27,89.34,18509.0,83.1778,83.2058,83.1034,83.1685,18509.0
2021-04-01 15:10:00,89.33,89.33,89.14,89.27,13844.0,83.1592,83.1592,82.9824,83.1034,13844.0
2021-04-01 15:20:00,89.25,89.33,89.22,89.3,22022.0,83.0848,83.1592,83.0568,83.1313,22022.0
2021-04-01 15:30:00,89.3,89.41,89.27,89.33,35204.0,83.1313,83.2337,83.1034,83.1592,35204.0
2021-04-01 15:40:00,89.33,89.39,89.24,89.36,209918.0,83.1592,83.2151,83.0754,83.1872,209918.0
2021-04-01 15:50:00,89.37,89.56,89.34,89.56,94457.0,83.1965,83.3733,83.1685,83.3733,94457.0
2021-04-05 09:30:00,90.64,90.64,89.81,89.83,88109.0,84.3787,84.3787,83.6061,83.6247,88109.0
2021-04-05 09:40:00,89.83,90.06,89.7,89.76,53194.0,83.6247,83.8388,83.5037,83.5595,53194.0
2021-04-05 09:50:00,89.79,89.83,89.32,89.43,51427.0,83.5875,83.6247,83.1499,83.2523,51427.0
2021-04-05 10:00:00,89.43,89.46,89.0,89.04,37714.0,83.2523,83.2802,82.852,82.8893,37714.0
2021-04-05 10:10:00,89.06,89.29,88.95,89.26,264653.0,82.9079,83.122,82.8055,83.0941,264653.0
2021-04-05 10:20:00,89.25,89.63,89.15,89.61,15351.0,83.0848,83.4385,82.9917,83.4199,15351.0
2021-04-05 10:30:00,89.65,89.82,89.57,89.66,36832.0,83.4571,83.6154,83.3826,83.4664,36832.0
2021-04-05 10:40:00,89.67,89.74,89.5,89.61,26157.0,83.4757,83.5409,83.3175,83.4199,26157.0
2021-04-05 10:50:00,89.59,89.59,89.38,89.44,15578.0,83.4013,83.4013,83.2058,83.2616,15578.0
2021-04-05 11:00:00,89.44,89.68,89.34,89.68,42214.0,83.2616,83.4851,83.1685,83.4851,42214.0
2021-04-05 11:10:00,89.69,89.94,89.69,89.89,30531.0,83.4944,83.7271,83.4944,83.6805,30531.0
2021-04-05 11:20:00,89.9,90.06,89.9,90.02,125798.0,83.6899,83.8388,83.6899,83.8016,125798.0
2021-04-05 11:30:00,89.99,90.09,89.94,89.98,33171.0,83.7736,83.8667,83.7271,83.7643,33171.0
2021-04-05 11:40:00,89.96,89.98,89.82,89.88,162530.0,83.7457,83.7643,83.6154,83.6712,162530.0
2021-04-05 11:50:00,89.88,89.92,89.75,89.91,16608.0,83.6712,83.7085,83.5502,83.6992,16608.0
2021-04-05 12:00:00,89.87,89.94,89.8,89.89,30803.0,83.6619,83.7271,83.5968,83.6805,30803.0
2021-04-05 12:10:00,89.88,89.88,89.68,89.7,30760.0,83.6712,83.6712,83.4851,83.5037,30760.0
2021-04-05 12:20:00,89.7,89.79,89.67,89.75,18556.0,83.5037,83.5875,83.4757,83.5502,18556.0
2021-04-05 12:30:00,89.75,89.79,89.68,89.69,35401.0,83.5502,83.5875,83.4851,83.4944,35401.0
2021-04-05 12:40:00,89.68,89.83,89.65,89.81,17825.0,83.4851,83.6247,83.4571,83.6061,17825.0
2021-04-05 12:50:00,89.82,89.82,89.69,89.69,11999.0,83.6154,83.6154,83.4944,83.4944,11999.0
2021-04-05 13:00:00,89.67,89.9,89.65,89.89,49324.0,83.4757,83.6899,83.4571,83.6805,49324.0
2021-04-05 13:10:00,89.89,89.94,89.81,89.93,25363.0,83.6805,83.7271,83.6061,83.7178,25363.0
2021-04-05 13:20:00,89.92,90.0,89.9,89.95,149659.0,83.7085,83.7829,83.6899,83.7364,149659.0
2021-04-05 13:30:00,89.92,90.04,89.9,90.02,146716.0,83.7085,83.8202,83.6899,83.8016,146716.0
2021-04-05 13:40:00,90.02,90.19,89.97,90.18,153596.0,83.8016,83.9598,83.755,83.9505,153596.0
2021-04-05 13:50:00,90.2,90.24,90.15,90.2,178808.0,83.9691,84.0064,83.9226,83.9691,178808.0
2021-04-05 14:00:00,90.2,90.23,90.14,90.14,110504.0,83.9691,83.9971,83.9133,83.9133,110504.0
2021-04-05 14:10:00,90.16,90.24,90.14,90.2,54938.0,83.9319,84.0064,83.9133,83.9691,54938.0
2021-04-05 14:20:00,90.2,90.24,90.11,90.17,198349.0,83.9691,84.0064,83.8853,83.9412,198349.0
2021-04-05 14:30:00,90.2,90.21,90.1,90.14,101867.0,83.9691,83.9784,83.876,83.9133,101867.0
2021-04-05 14:40:00,90.14,90.27,90.11,90.19,133890.0,83.9133,84.0343,83.8853,83.9598,133890.0
2021-04-05 14:50:00,90.18,90.2,90.11,90.15,42598.0,83.9505,83.9691,83.8853,83.9226,42598.0
2021-04-05 15:00:00,90.15,90.46,90.13,90.46,156317.0,83.9226,84.2112,83.904,84.2112,156317.0
2021-04-05 15:10:00,90.46,90.54,90.45,90.49,42303.0,84.2112,84.2856,84.2019,84.2391,42303.0
2021-04-05 15:20:00,90.49,90.49,90.37,90.41,268349.0,84.2391,84.2391,84.1274,84.1646,268349.0
2021-04-05 15:30:00,90.43,90.46,90.3,90.4,153043.0,84.1832,84.2112,84.0622,84.1553,153043.0
2021-04-05 15:40:00,90.39,90.44,90.29,90.38,50857.0,84.146,84.1926,84.0529,84.1367,50857.0
2021-04-05 15:50:00,90.38,90.52,90.38,90.47,176814.0,84.1367,84.267,84.1367,84.2205,176814.0
2021-04-06 09:30:00,90.24,91.21,90.13,91.08,53336.0,84.0064,84.9094,83.904,84.7883,53336.0
2021-04-06 09:40:00,91.14,91.21,90.96,90.99,39183.0,84.8442,84.9094,84.6766,84.7046,39183.0
2021-04-06 09:50:00,91.01,91.31,90.96,91.31,11857.0,84.7232,85.0025,84.6766,85.0025,11857.0
2021-04-06 10:00:00,91.32,91.5,91.27,91.43,51023.0,85.0118,85.1793,84.9652,85.1142,51023.0
2021-04-06 10:10:00,91.43,91.6,91.3,91.48,21231.0,85.1142,85.2724,84.9931,85.1607,21231.0
2021-04-06 10:20:00,91.5,91.51,91.23,91.48,25194.0,85.1793,85.1886,84.928,85.1607,25194.0
2021-04-06 10:30:00,91.48,91.63,91.43,91.49,19961.0,85.1607,85.3003,85.1142,85.17,19961.0
2021-04-06 10:40:00,91.5,91.55,91.36,91.45,28792.0,85.1793,85.2259,85.049,85.1328,28792.0
2021-04-06 10:50:00,91.41,91.48,91.31,91.37,86749.0,85.0955,85.1607,85.0025,85.0583,86749.0
2021-04-06 11:00:00,91.34,91.34,90.97,91.1,36738.0,85.0304,85.0304,84.6859,84.807,36738.0
2021-04-06 11:10:00,91.08,91.09,90.91,91.04,44176.0,84.7883,84.7976,84.6301,84.7511,44176.0
2021-04-06 11:20:00,91.06,91.06,90.82,90.89,16860.0,84.7697,84.7697,84.5463,84.6115,16860.0
2021-04-06 11:30:00,90.85,91.02,90.83,90.97,10831.0,84.5742,84.7325,84.5556,84.6859,10831.0
2021-04-06 11:40:00,90.96,91.0,90.83,90.99,18524.0,84.6766,84.7139,84.5556,84.7046,18524.0
2021-04-06 11:50:00,91.0,91.03,90.87,90.88,16055.0,84.7139,84.7418,84.5928,84.6022,16055.0
2021-04-06 12:00:00,90.87,90.97,90.86,90.9,21058.0,84.5928,84.6859,84.5835,84.6208,21058.0
2021-04-06 12:10:00,90.88,90.89,90.76,90.76,34386.0,84.6022,84.6115,84.4904,84.4904,34386.0
2021-04-06 12:20:00,90.76,90.88,90.76,90.85,15516.0,84.4904,84.6022,84.4904,84.5742,15516.0
2021-04-06 12:30:00,90.84,90.88,90.79,90.84,13296.0,84.5649,84.6022,84.5184,84.5649,13296.0
2021-04-06 12:40:00,90.84,90.96,90.84,90.89,9856.0,84.5649,84.6766,84.5649,84.6115,9856.0
2021-04-06 12:50:00,90.91,91.04,90.91,90.97,78966.0,84.6301,84.7511,84.6301,84.6859,78966.0
2021-04-06 13:00:00,90.99,91.03,90.89,90.89,29469.0,84.7046,84.7418,84.6115,84.6115,29469.0
2021-04-06 13:10:00,90.88,91.05,90.81,91.04,16707.0,84.6022,84.7604,84.537,84.7511,16707.0
2021-04-06 13:20:00,91.02,91.02,90.84,90.87,35797.0,84.7325,84.7325,84.5649,84.5928,35797.0
2021-04-06 13:30:00,90.87,91.1,90.82,91.05,42629.0,84.5928,84.807,84.5463,84.7604,42629.0
2021-04-06 13:40:00,91.06,91.14,91.04,91.1,19344.0,84.7697,84.8442,84.7511,84.807,19344.0
2021-04-06 13:50:00,91.1,91.31,91.07,91.29,74666.0,84.807,85.0025,84.779,84.9838,74666.0
2021-04-06 14:00:00,91.29,91.4,91.28,91.33,31359.0,84.9838,85.0862,84.9745,85.0211,31359.0
2021-04-06 14:10:00,91.34,91.37,91.3,91.3,13575.0,85.0304,85.0583,84.9931,84.9931,13575.0
2021-04-06 14:20:00,91.31,91.31,91.23,91.27,14405.0,85.0025,85.0025,84.928,84.9652,14405.0
2021-04-06 14:30:00,91.25,91.28,91.15,91.2,13747.0,84.9466,84.9745,84.8535,84.9001,13747.0
2021-04-06 14:40:00,91.21,91.29,91.2,91.25,28934.0,84.9094,84.9838,84.9001,84.9466,28934.0
2021-04-06 14:50:00,91.22,91.22,91.07,91.09,27299.0,84.9187,84.9187,84.779,84.7976,27299.0
2021-04-06 15:00:00,91.09,91.1,90.76,90.78,29747.0,84.7976,84.807,84.4904,84.5091,29747.0
2021-04-06 15:10:00,90.79,90.97,90.78,90.97,12124.0,84.5184,84.6859,84.5091,84.6859,12124.0
2021-04-06 15:20:00,90.95,90.97,90.86,90.9,18431.0,84.6673,84.6859,84.5835,84.6208,18431.0
2021-04-06 15:30:00,90.91,91.0,90.9,90.95,54475.0,84.6301,84.7139,84.6208,84.6673,54475.0
2021-04-06 15:40:00,90.94,91.0,90.84,90.85,31824.0,84.658,84.7139,84.5649,84.5742,31824.0
2021-04-06 15:50:00,90.77,90.82,90.61,90.8,130383.0,84.4998,84.5463,84.3508,84.5277,130383.0
2021-04-07 09:30:00,90.81,90.99,90.54,90.61,47528.0,84.537,84.7046,84.2856,84.3508,47528.0
2021-04-07 09:40:00,90.59,90.63,90.24,90.43,95844.0,84.3322,84.3694,84.0064,84.1832,95844.0
2021-04-07 09:50:00,90.44,90.45,90.17,90.34,21863.0,84.1926,84.2019,83.9412,84.0995,21863.0
2021-04-07 10:00:00,90.35,90.38,90.18,90.3,49618.0,84.1088,84.1367,83.9505,84.0622,49618.0
2021-04-07 10:10:00,90.31,90.52,90.25,90.46,59533.0,84.0715,84.267,84.0157,84.2112,59533.0
2021-04-07 10:20:00,90.45,90.6,90.41,90.57,39289.0,84.2019,84.3415,84.1646,84.3136,39289.0
2021-04-07 10:30:00,90.58,90.75,90.48,90.67,46338.0,84.3229,84.4811,84.2298,84.4067,46338.0
2021-04-07 10:40:00,90.67,90.71,90.43,90.48,26405.0,84.4067,84.4439,84.1832,84.2298,26405.0
2021-04-07 10:50:00,90.45,90.51,90.3,90.37,27106.0,84.2019,84.2577,84.0622,84.1274,27106.0
2021-04-07 11:00:00,90.37,90.53,90.33,90.45,26463.0,84.1274,84.2763,84.0901,84.2019,26463.0
2021-04-07 11:10:00,90.45,90.54,90.28,90.29,33756.0,84.2019,84.2856,84.0436,84.0529,33756.0
2021-04-07 11:20:00,90.28,90.32,90.18,90.21,33492.0,84.0436,84.0808,83.9505,83.9784,33492.0
2021-04-07 11:30:00,90.22,90.23,90.06,90.07,35835.0,83.9877,83.9971,83.8388,83.8481,35835.0
2021-04-07 11:40:00,90.07,90.13,89.92,90.06,47097.0,83.8481,83.904,83.7085,83.8388,47097.0
2021-04-07 11:50:00,90.11,90.14,89.96,90.01,27266.0,83.8853,83.9133,83.7457,83.7923,27266.0
2021-04-07 12:00:00,90.03,90.14,89.96,90.13,14363.0,83.8109,83.9133,83.7457,83.904,14363.0
2021-04-07 12:10:00,90.09,90.09,89.83,89.86,26775.0,83.8667,83.8667,83.6247,83.6526,26775.0
2021-04-07 12:20:00,89.84,90.04,89.84,90.03,12577.0,83.634,83.8202,83.634,83.8109,12577.0
2021-04-07 12:30:00,90.0,90.23,90.0,90.19,22682.0,83.7829,83.9971,83.7829,83.9598,22682.0
2021-04-07 12:40:00,90.18,90.37,90.18,90.36,19611.0,83.9505,84.1274,83.9505,84.1181,19611.0
2021-04-07 12:50:00,90.37,90.47,90.34,90.38,10829.0,84.1274,84.2205,84.0995,84.1367,10829.0
2021-04-07 13:00:00,90.39,90.43,90.33,90.33,9476.0,84.146,84.1832,84.0901,84.0901,9476.0
2021-04-07 13:10:00,90.33,90.38,90.28,90.28,41590.0,84.0901,84.1367,84.0436,84.0436,41590.0
2021-04-07 13:20:00,90.28,90.31,90.19,90.26,16659.0,84.0436,84.0715,83.9598,84.025,16659.0
2021-04-07 13:30:00,90.27,90.42,90.24,90.4,10188.0,84.0343,84.1739,84.0064,84.1553,10188.0
2021-04-07 13:40:00,90.4,90.43,90.3,90.31,9227.0,84.1553,84.1832,84.0622,84.0715,9227.0
2021-04-07 13:50:00,90.31,90.32,90.19,90.22,17635.0,84.0715,84.0808,83.9598,83.9877,17635.0
2021-04-07 14:00:00,90.22,90.38,90.21,90.38,24368.0,83.9877,84.1367,83.9784,84.1367,24368.0
2021-04-07 14:10:00,90.39,90.49,90.39,90.45,16352.0,84.146,84.2391,84.146,84.2019,16352.0
2021-04-07 14:20:00,90.41,90.46,90.37,90.41,17524.0,84.1646,84.2112,84.1274,84.1646,17524.0
2021-04-07 14:30:00,90.4,90.42,90.27,90.3,14941.0,84.1553,84.1739,84.0343,84.0622,14941.0
2021-04-07 14:40:00,90.33,90.35,90.28,90.33,11896.0,84.0901,84.1088,84.0436,84.0901,11896.0
2021-04-07 14:50:00,90.35,90.36,90.25,90.29,18272.0,84.1088,84.1181,84.0157,84.0529,18272.0
2021-04-07 15:00:00,90.29,90.44,90.29,90.36,13862.0,84.0529,84.1926,84.0529,84.1181,13862.0
2021-04-07 15:10:00,90.36,90.36,90.18,90.26,25077.0,84.1181,84.1181,83.9505,84.025,25077.0
2021-04-07 15:20:00,90.24,90.24,89.95,90.02,32024.0,84.0064,84.0064,83.7364,83.8016,32024.0
2021-04-07 15:30:00,89.98,90.03,89.87,89.94,38565.0,83.7643,83.8109,83.6619,83.7271,38565.0
2021-04-07 15:40:00,89.93,90.07,89.85,90.07,49922.0,83.7178,83.8481,83.6433,83.8481,49922.0
2021-04-07 15:50:00,90.06,90.12,90.0,90.07,76254.0,83.8388,83.8947,83.7829,83.8481,76254.0
2021-04-08 09:30:00,90.24,90.35,89.71,89.8,48328.0,84.0064,84.1088,83.513,83.5968,48328.0
2021-04-08 09:40:00,89.8,89.92,89.58,89.65,15103.0,83.5968,83.7085,83.392,83.4571,15103.0
2021-04-08 09:50:00,89.66,89.91,89.64,89.8,61814.0,83.4664,83.6992,83.4478,83.5968,61814.0
2021-04-08 10:00:00,89.81,89.85,89.35,89.35,49102.0,83.6061,83.6433,83.1778,83.1778,49102.0
2021-04-08 10:10:00,89.34,89.43,89.24,89.33,37599.0,83.1685,83.2523,83.0754,83.1592,37599.0
2021-04-08 10:20:00,89.36,89.52,89.33,89.44,17366.0,83.1872,83.3361,83.1592,83.2616,17366.0
2021-04-08 10:30:00,89.43,89.81,89.37,89.81,30950.0,83.2523,83.6061,83.1965,83.6061,30950.0
2021-04-08 10:40:00,89.79,90.09,89.79,90.04,35390.0,83.5875,83.8667,83.5875,83.8202,35390.0
2021-04-08 10:50:00,90.02,90.02,89.94,89.95,36878.0,83.8016,83.8016,83.7271,83.7364,36878.0
2021-04-08 11:00:00,89.96,90.2,89.96,90.15,38795.0,83.7457,83.9691,83.7457,83.9226,38795.0
2021-04-08 11:10:00,90.14,90.17,90.07,90.13,60781.0,83.9133,83.9412,83.8481,83.904,60781.0
2021-04-08 11:20:00,90.14,90.18,90.02,90.03,34336.0,83.9133,83.9505,83.8016,83.8109,34336.0
2021-04-08 11:30:00,90.02,90.2,90.01,90.18,63651.0,83.8016,83.9691,83.7923,83.9505,63651.0
2021-04-08 11:40:00,90.17,90.3,90.16,90.23,47684.0,83.9412,84.0622,83.9319,83.9971,47684.0
2021-04-08 11:50:00,90.21,90.49,90.21,90.41,41657.0,83.9784,84.2391,83.9784,84.1646,41657.0
2021-04-08 12:00:00,90.41,90.48,90.37,90.43,19138.0,84.1646,84.2298,84.1274,84.1832,19138.0
2021-04-08 12:10:00,90.45,90.63,90.4,90.57,19630.0,84.2019,84.3694,84.1553,84.3136,19630.0
2021-04-08 12:20:00,90.56,90.58,90.47,90.53,11692.0,84.3043,84.3229,84.2205,84.2763,11692.0
2021-04-08 12:30:00,90.54,90.67,90.53,90.59,11630.0,84.2856,84.4067,84.2763,84.3322,11630.0
2021-04-08 12:40:00,90.6,90.6,90.45,90.47,6695.0,84.3415,84.3415,84.2019,84.2205,6695.0
2021-04-08 12:50:00,90.49,90.6,90.49,90.55,6868.0,84.2391,84.3415,84.2391,84.295,6868.0
2021-04-08 13:00:00,90.58,90.61,90.54,90.57,9646.0,84.3229,84.3508,84.2856,84.3136,9646.0
2021-04-08 13:10:00,90.55,90.6,90.49,90.56,19297.0,84.295,84.3415,84.2391,84.3043,19297.0
2021-04-08 13:20:00,90.57,90.57,90.4,90.43,12593.0,84.3136,84.3136,84.1553,84.1832,12593.0
2021-04-08 13:30:00,90.44,90.47,90.29,90.31,40477.0,84.1926,84.2205,84.0529,84.0715,40477.0
2021-04-08 13:40:00,90.31,90.32,90.23,90.25,16234.0,84.0715,84.0808,83.9971,84.0157,16234.0
2021-04-08 13:50:00,90.27,90.35,90.25,90.31,6754.0,84.0343,84.1088,84.0157,84.0715,6754.0
2021-04-08 14:00:00,90.29,90.47,90.28,90.45,16367.0,84.0529,84.2205,84.0436,84.2019,16367.0
2021-04-08 14:10:00,90.46,90.51,90.42,90.46,114413.0,84.2112,84.2577,84.1739,84.2112,114413.0
2021-04-08 14:20:00,90.45,90.48,90.41,90.45,9259.0,84.2019,84.2298,84.1646,84.2019,9259.0
2021-04-08 14:30:00,90.42,90.48,90.41,90.43,5200.0,84.1739,84.2298,84.1646,84.1832,5200.0
2021-04-08 14:40:00,90.42,90.48,90.42,90.44,8201.0,84.1739,84.2298,84.1739,84.1926,8201.0
2021-04-08 14:50:00,90.44,90.57,90.42,90.55,25182.0,84.1926,84.3136,84.1739,84.295,25182.0
2021-04-08 15:00:00,90.54,90.62,90.47,90.54,25070.0,84.2856,84.3601,84.2205,84.2856,25070.0
2021-04-08 15:10:00,90.55,90.67,90.48,90.64,30739.0,84.295,84.4067,84.2298,84.3787,30739.0
2021-04-08 15:20:00,90.65,90.77,90.63,90.74,18178.0,84.388,84.4998,84.3694,84.4718,18178.0
2021-04-08 15:30:00,90.76,90.79,90.69,90.72,56319.0,84.4904,84.5184,84.4253,84.4532,56319.0
2021-04-08 15:40:00,90.73,90.79,90.69,90.78,33600.0,84.4625,84.5184,84.4253,84.5091,33600.0
2021-04-08 15:50:00,90.78,90.9,90.78,90.79,57986.0,84.5091,84.6208,84.5091,84.5184,57986.0
2021-04-09 09:30:00,90.91,91.07,90.68,90.79,76353.0,84.6301,84.779,84.416,84.5184,76353.0
2021-04-09 09:40:00,90.74,90.83,90.62,90.72,21445.0,84.4718,84.5556,84.3601,84.4532,21445.0
2021-04-09 09:50:00,90.7,90.89,90.7,90.89,15873.0,84.4346,84.6115,84.4346,84.6115,15873.0
2021-04-09 10:00:00,90.95,91.05,90.83,91.05,22418.0,84.6673,84.7604,84.5556,84.7604,22418.0
2021-04-09 10:10:00,91.06,91.06,90.78,90.88,28101.0,84.7697,84.7697,84.5091,84.6022,28101.0
2021-04-09 10:20:00,90.89,91.1,90.87,91.08,30256.0,84.6115,84.807,84.5928,84.7883,30256.0
2021-04-09 10:30:00,91.04,91.04,90.83,90.87,23672.0,84.7511,84.7511,84.5556,84.5928,23672.0
2021-04-09 10:40:00,90.87,91.15,90.77,91.15,18731.0,84.5928,84.8535,84.4998,84.8535,18731.0
2021-04-09 10:50:00,91.14,91.2,91.04,91.09,22720.0,84.8442,84.9001,84.7511,84.7976,22720.0
2021-04-09 11:00:00,91.07,91.34,91.07,91.26,17566.0,84.779,85.0304,84.779,84.9559,17566.0
2021-04-09 11:10:00,91.28,91.44,91.27,91.39,23102.0,84.9745,85.1235,84.9652,85.0769,23102.0
2021-04-09 11:20:00,91.36,91.36,91.17,91.2,19806.0,85.049,85.049,84.8721,84.9001,19806.0
2021-04-09 11:30:00,91.2,91.24,91.12,91.15,19218.0,84.9001,84.9373,84.8256,84.8535,19218.0
2021-04-09 11:40:00,91.15,91.37,91.12,91.35,16695.0,84.8535,85.0583,84.8256,85.0397,16695.0
2021-04-09 11:50:00,91.36,91.43,91.34,91.43,13075.0,85.049,85.1142,85.0304,85.1142,13075.0
2021-04-09 12:00:00,91.41,91.43,91.29,91.31,22284.0,85.0955,85.1142,84.9838,85.0025,22284.0
2021-04-09 12:10:00,91.29,91.37,91.27,91.37,12303.0,84.9838,85.0583,84.9652,85.0583,12303.0
2021-04-09 12:20:00,91.36,91.49,91.35,91.48,11106.0,85.049,85.17,85.0397,85.1607,11106.0
2021-04-09 12:30:00,91.5,91.64,91.49,91.6,10989.0,85.1793,85.3097,85.17,85.2724,10989.0
2021-04-09 12:40:00,91.58,91.72,91.52,91.53,20430.0,85.2538,85.3841,85.1979,85.2073,20430.0
2021-04-09 12:50:00,91.5,91.72,91.5,91.68,26298.0,85.1793,85.3841,85.1793,85.3469,26298.0
2021-04-09 13:00:00,91.69,91.7,91.56,91.62,15720.0,85.3562,85.3655,85.2352,85.291,15720.0
2021-04-09 13:10:00,91.61,91.65,91.55,91.59,22770.0,85.2817,85.319,85.2259,85.2631,22770.0
2021-04-09 13:20:00,91.59,91.7,91.57,91.67,12893.0,85.2631,85.3655,85.2445,85.3376,12893.0
2021-04-09 13:30:00,91.67,91.69,91.59,91.67,22940.0,85.3376,85.3562,85.2631,85.3376,22940.0
2021-04-09 13:40:00,91.65,91.68,91.57,91.66,19073.0,85.319,85.3469,85.2445,85.3283,19073.0
2021-04-09 13:50:00,91.66,91.67,91.6,91.66,20539.0,85.3283,85.3376,85.2724,85.3283,20539.0
2021-04-09 14:00:00,91.69,91.75,91.58,91.63,14651.0,85.3562,85.4121,85.2538,85.3003,14651.0
2021-04-09 14:10:00,91.61,91.81,91.59,91.78,49405.0,85.2817,85.4679,85.2631,85.44,49405.0
2021-04-09 14:20:00,91.76,91.84,91.73,91.8,22838.0,85.4214,85.4958,85.3934,85.4586,22838.0
2021-04-09 14:30:00,91.8,91.8,91.68,91.76,11976.0,85.4586,85.4586,85.3469,85.4214,11976.0
2021-04-09 14:40:00,91.78,91.85,91.77,91.8,10045.0,85.44,85.5052,85.4307,85.4586,10045.0
2021-04-09 14:50:00,91.79,91.81,91.69,91.75,15460.0,85.4493,85.4679,85.3562,85.4121,15460.0
2021-04-09 15:00:00,91.73,91.76,91.64,91.64,23784.0,85.3934,85.4214,85.3097,85.3097,23784.0
2021-04-09 15:10:00,91.63,91.7,91.59,91.69,12199.0,85.3003,85.3655,85.2631,85.3562,12199.0
2021-04-09 15:20:00,91.7,91.87,91.7,91.83,15519.0,85.3655,85.5238,85.3655,85.4865,15519.0
2021-04-09 15:30:00,91.87,91.99,91.84,91.95,15102.0,85.5238,85.6355,85.4958,85.5982,15102.0
2021-04-09 15:40:00,91.96,92.07,91.92,92.05,99362.0,85.6076,85.71,85.5703,85.6913,99362.0
2021-04-09 15:50:00,92.05,92.24,92.05,92.17,166609.0,85.6913,85.8682,85.6913,85.803,166609.0
2021-04-12 09:30:00,92.07,92.77,92.02,92.59,120736.0,85.71,86.3616,85.6634,86.194,120736.0
2021-04-12 09:40:00,92.57,92.61,91.94,91.94,80166.0,86.1754,86.2127,85.5889,85.5889,80166.0
2021-04-12 09:50:00,91.92,91.96,91.45,91.61,106016.0,85.5703,85.6076,85.1328,85.2817,106016.0
2021-04-12 10:00:00,91.56,91.94,91.56,91.93,49561.0,85.2352,85.5889,85.2352,85.5796,49561.0
2021-04-12 10:10:00,91.91,91.91,91.48,91.57,34162.0,85.561,85.561,85.1607,85.2445,34162.0
2021-04-12 10:20:00,91.54,91.77,91.54,91.69,41501.0,85.2166,85.4307,85.2166,85.3562,41501.0
2021-04-12 10:30:00,91.74,91.76,91.44,91.54,25566.0,85.4027,85.4214,85.1235,85.2166,25566.0
2021-04-12 10:40:00,91.56,91.78,91.51,91.73,32386.0,85.2352,85.44,85.1886,85.3934,32386.0
2021-04-12 10:50:00,91.75,91.87,91.73,91.84,26148.0,85.4121,85.5238,85.3934,85.4958,26148.0
2021-04-12 11:00:00,91.87,91.88,91.7,91.7,24307.0,85.5238,85.5331,85.3655,85.3655,24307.0
2021-04-12 11:10:00,91.69,92.09,91.68,92.03,25168.0,85.3562,85.7286,85.3469,85.6727,25168.0
2021-04-12 11:20:00,92.03,92.17,91.99,92.15,34766.0,85.6727,85.803,85.6355,85.7844,34766.0
2021-04-12 11:30:00,92.15,92.17,91.99,92.07,19507.0,85.7844,85.803,85.6355,85.71,19507.0
2021-04-12 11:40:00,92.07,92.16,92.03,92.14,18411.0,85.71,85.7937,85.6727,85.7751,18411.0
2021-04-12 11:50:00,92.14,92.27,92.13,92.2,33236.0,85.7751,85.8961,85.7658,85.831,33236.0
2021-04-12 12:00:00,92.21,92.24,92.1,92.12,21421.0,85.8403,85.8682,85.7379,85.7565,21421.0
2021-04-12 12:10:00,92.13,92.17,92.05,92.16,34171.0,85.7658,85.803,85.6913,85.7937,34171.0
2021-04-12 12:20:00,92.16,92.29,92.12,92.29,41477.0,85.7937,85.9148,85.7565,85.9148,41477.0
2021-04-12 12:30:00,92.3,92.37,92.24,92.27,52272.0,85.9241,85.9892,85.8682,85.8961,52272.0
2021-04-12 12:40:00,92.28,92.39,92.28,92.32,36675.0,85.9054,86.0078,85.9054,85.9427,36675.0
2021-04-12 12:50:00,92.31,92.43,92.28,92.36,41154.0,85.9334,86.0451,85.9054,85.9799,41154.0
2021-04-12 13:00:00,92.37,92.42,92.33,92.37,40225.0,85.9892,86.0358,85.952,85.9892,40225.0
2021-04-12 13:10:00,92.38,92.38,92.22,92.22,27892.0,85.9985,85.9985,85.8496,85.8496,27892.0
2021-04-12 13:20:00,92.23,92.41,92.22,92.34,38808.0,85.8589,86.0265,85.8496,85.9613,38808.0
2021-04-12 13:30:00,92.34,92.35,92.24,92.27,37889.0,85.9613,85.9706,85.8682,85.8961,37889.0
2021-04-12 13:40:00,92.26,92.38,92.2,92.38,21094.0,85.8868,85.9985,85.831,85.9985,21094.0
2021-04-12 13:50:00,92.38,92.4,92.27,92.3,29572.0,85.9985,86.0172,85.8961,85.9241,29572.0
2021-04-12 14:00:00,92.29,92.36,92.19,92.23,150527.0,85.9148,85.9799,85.8217,85.8589,150527.0
2021-04-12 14:10:00,92.24,92.33,92.24,92.26,8287.0,85.8682,85.952,85.8682,85.8868,8287.0
2021-04-12 14:20:00,92.26,92.38,92.24,92.37,18271.0,85.8868,85.9985,85.8682,85.9892,18271.0
2021-04-12 14:30:00,92.38,92.44,92.32,92.35,16577.0,85.9985,86.0544,85.9427,85.9706,16577.0
2021-04-12 14:40:00,92.33,92.35,92.21,92.33,18247.0,85.952,85.9706,85.8403,85.952,18247.0
2021-04-12 14:50:00,92.32,92.36,92.26,92.36,44620.0,85.9427,85.9799,85.8868,85.9799,44620.0
2021-04-12 15:00:00,92.36,92.36,92.2,92.28,26296.0,85.9799,85.9799,85.831,85.9054,26296.0
2021-04-12 15:10:00,92.27,92.37,92.27,92.32,20900.0,85.8961,85.9892,85.8961,85.9427,20900.0
2021-04-12 15:20:00,92.31,92.74,92.31,92.69,79662.0,85.9334,86.3337,85.9334,86.2871,79662.0
2021-04-12 15:30:00,92.69,92.73,92.62,92.68,34577.0,86.2871,86.3244,86.222,86.2778,34577.0
2021-04-12 15:40:00,92.69,92.75,92.65,92.65,39083.0,86.2871,86.343,86.2499,86.2499,39083.0
2021-04-12 15:50:00,92.64,92.74,92.6,92.69,91391.0,86.2406,86.3337,86.2033,86.2871,91391.0
2021-04-13 09:30:00,92.71,92.86,92.25,92.25,48284.0,86.3057,86.4454,85.8775,85.8775,48284.0
2021-04-13 09:40:00,92.26,92.26,91.59,91.61,57913.0,85.8868,85.8868,85.2631,85.2817,57913.0
2021-04-13 09:50:00,91.6,91.89,91.52,91.52,91155.0,85.2724,85.5424,85.1979,85.1979,91155.0
2021-04-13 10:00:00,91.54,91.56,91.07,91.16,78740.0,85.2166,85.2352,84.779,84.8628,78740.0
2021-04-13 10:10:00,91.18,91.45,91.06,91.45,61870.0,84.8814,85.1328,84.7697,85.1328,61870.0
2021-04-13 10:20:00,91.44,91.87,91.41,91.82,34412.0,85.1235,85.5238,85.0955,85.4772,34412.0
2021-04-13 10:30:00,91.87,91.92,91.79,91.79,32418.0,85.5238,85.5703,85.4493,85.4493,32418.0
2021-04-13 10:40:00,91.75,92.16,91.75,92.05,32259.0,85.4121,85.7937,85.4121,85.6913,32259.0
2021-04-13 10:50:00,92.06,92.06,91.85,91.99,31685.0,85.7006,85.7006,85.5052,85.6355,31685.0
2021-04-13 11:00:00,92.01,92.06,91.86,91.87,36473.0,85.6541,85.7006,85.5145,85.5238,36473.0
2021-04-13 11:10:00,91.88,91.92,91.78,91.86,24178.0,85.5331,85.5703,85.44,85.5145,24178.0
2021-04-13 11:20:00,91.85,91.85,91.58,91.62,19117.0,85.5052,85.5052,85.2538,85.291,19117.0
2021-04-13 11:30:00,91.63,91.74,91.43,91.45,40091.0,85.3003,85.4027,85.1142,85.1328,40091.0
2021-04-13 11:40:00,91.45,91.55,91.41,91.54,11884.0,85.1328,85.2259,85.0955,85.2166,11884.0
2021-04-13 11:50:00,91.53,91.65,91.53,91.64,15532.0,85.2073,85.319,85.2073,85.3097,15532.0
2021-04-13 12:00:00,91.64,91.76,91.64,91.72,11004.0,85.3097,85.4214,85.3097,85.3841,11004.0
2021-04-13 12:10:00,91.72,91.74,91.6,91.73,16975.0,85.3841,85.4027,85.2724,85.3934,16975.0
2021-04-13 12:20:00,91.71,91.71,91.48,91.49,23738.0,85.3748,85.3748,85.1607,85.17,23738.0
2021-04-13 12:30:00,91.48,91.52,91.4,91.4,16646.0,85.1607,85.1979,85.0862,85.0862,16646.0
2021-04-13 12:40:00,91.4,91.41,91.22,91.3,27650.0,85.0862,85.0955,84.9187,84.9931,27650.0
2021-04-13 12:50:00,91.31,91.42,91.3,91.34,18591.0,85.0025,85.1049,84.9931,85.0304,18591.0
2021-04-13 13:00:00,91.34,91.49,91.31,91.48,10210.0,85.0304,85.17,85.0025,85.1607,10210.0
2021-04-13 13:10:00,91.49,91.54,91.46,91.52,11676.0,85.17,85.2166,85.1421,85.1979,11676.0
2021-04-13 13:20:00,91.53,91.54,91.47,91.52,9082.0,85.2073,85.2166,85.1514,85.1979,9082.0
2021-04-13 13:30:00,91.52,91.61,91.51,91.59,8900.0,85.1979,85.2817,85.1886,85.2631,8900.0
2021-04-13 13:40:00,91.6,91.64,91.54,91.59,9995.0,85.2724,85.3097,85.2166,85.2631,9995.0
2021-04-13 13:50:00,91.6,91.72,91.59,91.72,11404.0,85.2724,85.3841,85.2631,85.3841,11404.0
2021-04-13 14:00:00,91.69,91.84,91.68,91.78,10902.0,85.3562,85.4958,85.3469,85.44,10902.0
2021-04-13 14:10:00,91.79,91.82,91.77,91.8,10023.0,85.4493,85.4772,85.4307,85.4586,10023.0
2021-04-13 14:20:00,91.78,91.91,91.78,91.86,7453.0,85.44,85.561,85.44,85.5145,7453.0
2021-04-13 14:30:00,91.94,91.96,91.88,91.89,11364.0,85.5889,85.6076,85.5331,85.5424,11364.0
2021-04-13 14:40:00,91.89,91.99,91.83,91.89,29808.0,85.5424,85.6355,85.4865,85.5424,29808.0
2021-04-13 14:50:00,91.88,91.99,91.84,91.96,9704.0,85.5331,85.6355,85.4958,85.6076,9704.0
2021-04-13 15:00:00,91.94,92.2,91.93,92.19,19221.0,85.5889,85.831,85.5796,85.8217,19221.0
2021-04-13 15:10:00,92.2,92.31,92.19,92.21,13592.0,85.831,85.9334,85.8217,85.8403,13592.0
2021-04-13 15:20:00,92.25,92.28,92.08,92.13,28385.0,85.8775,85.9054,85.7193,85.7658,28385.0
2021-04-13 15:30:00,92.14,92.14,91.93,91.93,23859.0,85.7751,85.7751,85.5796,85.5796,23859.0
2021-04-13 15:40:00,91.94,92.14,91.91,92.04,27064.0,85.5889,85.7751,85.561,85.682,27064.0
2021-04-13 15:50:00,92.05,92.06,91.95,91.98,66959.0,85.6913,85.7006,85.5982,85.6262,66959.0
2021-04-14 09:30:00,92.15,92.61,92.07,92.54,78875.0,85.7844,86.2127,85.71,86.1475,78875.0
2021-04-14 09:40:00,92.55,92.9,92.49,92.79,80030.0,86.1568,86.4826,86.1009,86.3802,80030.0
2021-04-14 09:50:00,92.78,93.14,92.78,93.12,52132.0,86.3709,86.706,86.3709,86.6874,52132.0
2021-04-14 10:00:00,93.11,93.31,92.98,93.15,37027.0,86.6781,86.8643,86.5571,86.7153,37027.0
2021-04-14 10:10:00,93.13,93.15,92.7,92.77,30690.0,86.6967,86.7153,86.2964,86.3616,30690.0
2021-04-14 10:20:00,92.82,92.83,92.55,92.6,17920.0,86.4081,86.4175,86.1568,86.2033,17920.0
2021-04-14 10:30:00,92.6,92.89,92.6,92.77,26482.0,86.2033,86.4733,86.2033,86.3616,26482.0
2021-04-14 10:40:00,92.77,93.12,92.73,93.11,45806.0,86.3616,86.6874,86.3244,86.6781,45806.0
2021-04-14 10:50:00,93.09,93.24,93.02,93.14,34113.0,86.6595,86.7991,86.5943,86.706,34113.0
2021-04-14 11:00:00,93.15,93.33,92.98,93.27,90168.0,86.7153,86.8829,86.5571,86.8271,90168.0
2021-04-14 11:10:00,93.27,93.31,93.09,93.09,28232.0,86.8271,86.8643,86.6595,86.6595,28232.0
2021-04-14 11:20:00,93.08,93.2,92.98,93.19,29627.0,86.6502,86.7619,86.5571,86.7526,29627.0
2021-04-14 11:30:00,93.2,93.22,93.01,93.13,25765.0,86.7619,86.7805,86.585,86.6967,25765.0
2021-04-14 11:40:00,93.15,93.18,93.07,93.12,18768.0,86.7153,86.7433,86.6409,86.6874,18768.0
2021-04-14 11:50:00,93.13,93.13,92.98,93.09,24604.0,86.6967,86.6967,86.5571,86.6595,24604.0
2021-04-14 12:00:00,93.09,93.1,92.88,93.07,22393.0,86.6595,86.6688,86.464,86.6409,22393.0
2021-04-14 12:10:00,93.06,93.28,93.0,93.28,33294.0,86.6316,86.8364,86.5757,86.8364,33294.0
2021-04-14 12:20:00,93.26,93.33,93.14,93.19,19309.0,86.8177,86.8829,86.706,86.7526,19309.0
2021-04-14 12:30:00,93.22,93.26,93.14,93.18,12427.0,86.7805,86.8177,86.706,86.7433,12427.0
2021-04-14 12:40:00,93.2,93.33,93.2,93.27,9606.0,86.7619,86.8829,86.7619,86.8271,9606.0
2021-04-14 12:50:00,93.28,93.29,93.19,93.25,15479.0,86.8364,86.8457,86.7526,86.8084,15479.0
2021-04-14 13:00:00,93.26,93.26,93.03,93.14,23984.0,86.8177,86.8177,86.6036,86.706,23984.0
2021-04-14 13:10:00,93.13,93.24,93.04,93.24,6885.0,86.6967,86.7991,86.6129,86.7991,6885.0
2021-04-14 13:20:00,93.26,93.31,93.08,93.08,22224.0,86.8177,86.8643,86.6502,86.6502,22224.0
2021-04-14 13:30:00,93.06,93.09,92.92,92.99,21363.0,86.6316,86.6595,86.5012,86.5664,21363.0
2021-04-14 13:40:00,92.99,93.14,92.96,93.09,21629.0,86.5664,86.706,86.5385,86.6595,21629.0
2021-04-14 13:50:00,93.06,93.09,92.6,92.63,30659.0,86.6316,86.6595,86.2033,86.2313,30659.0
2021-04-14 14:00:00,92.61,92.73,92.34,92.36,23983.0,86.2127,86.3244,85.9613,85.9799,23983.0
2021-04-14 14:10:00,92.39,92.69,92.35,92.63,25481.0,86.0078,86.2871,85.9706,86.2313,25481.0
2021-04-14 14:20:00,92.64,92.89,92.62,92.86,20409.0,86.2406,86.4733,86.222,86.4454,20409.0
2021-04-14 14:30:00,92.9,92.92,92.62,92.74,13643.0,86.4826,86.5012,86.222,86.3337,13643.0
2021-04-14 14:40:00,92.75,92.9,92.69,92.7,14134.0,86.343,86.4826,86.2871,86.2964,14134.0
2021-04-14 14:50:00,92.7,92.7,92.35,92.35,17338.0,86.2964,86.2964,85.9706,85.9706,17338.0
2021-04-14 15:00:00,92.34,92.37,92.09,92.11,35049.0,85.9613,85.9892,85.7286,85.7472,35049.0
2021-04-14 15:10:00,92.18,92.39,92.03,92.29,19553.0,85.8124,86.0078,85.6727,85.9148,19553.0
2021-04-14 15:20:00,92.26,92.56,92.22,92.53,24807.0,85.8868,86.1661,85.8496,86.1382,24807.0
2021-04-14 15:30:00,92.53,92.64,92.36,92.39,39226.0,86.1382,86.2406,85.9799,86.0078,39226.0
2021-04-14 15:40:00,92.4,92.41,92.18,92.2,27407.0,86.0172,86.0265,85.8124,85.831,27407.0
2021-04-14 15:50:00,92.22,92.32,92.07,92.19,45254.0,85.8496,85.9427,85.71,85.8217,45254.0
2021-04-15 09:30:00,93.21,93.21,92.48,92.64,83292.0,86.7712,86.7712,86.0916,86.2406,83292.0
2021-04-15 09:40:00,92.64,92.64,92.28,92.32,62209.0,86.2406,86.2406,85.9054,85.9427,62209.0
2021-04-15 09:50:00,92.34,92.53,92.19,92.48,63605.0,85.9613,86.1382,85.8217,86.0916,63605.0
2021-04-15 10:00:00,92.5,92.5,92.16,92.22,39005.0,86.1102,86.1102,85.7937,85.8496,39005.0
2021-04-15 10:10:00,92.21,92.28,92.02,92.15,41862.0,85.8403,85.9054,85.6634,85.7844,41862.0
2021-04-15 10:20:00,92.18,92.3,92.08,92.22,35087.0,85.8124,85.9241,85.7193,85.8496,35087.0
2021-04-15 10:30:00,92.28,92.42,92.17,92.22,36714.0,85.9054,86.0358,85.803,85.8496,36714.0
2021-04-15 10:40:00,92.23,92.44,92.21,92.41,11579.0,85.8589,86.0544,85.8403,86.0265,11579.0
2021-04-15 10:50:00,92.41,92.49,92.33,92.33,28049.0,86.0265,86.1009,85.952,85.952,28049.0
2021-04-15 11:00:00,92.34,92.39,92.14,92.34,18148.0,85.9613,86.0078,85.7751,85.9613,18148.0
2021-04-15 11:10:00,92.34,92.38,92.24,92.25,18116.0,85.9613,85.9985,85.8682,85.8775,18116.0
2021-04-15 11:20:00,92.25,92.29,92.16,92.17,13900.0,85.8775,85.9148,85.7937,85.803,13900.0
2021-04-15 11:30:00,92.16,92.44,92.12,92.41,16590.0,85.7937,86.0544,85.7565,86.0265,16590.0
2021-04-15 11:40:00,92.39,92.64,92.37,92.53,22399.0,86.0078,86.2406,85.9892,86.1382,22399.0
2021-04-15 11:50:00,92.56,92.6,92.48,92.52,18536.0,86.1661,86.2033,86.0916,86.1289,18536.0
2021-04-15 12:00:00,92.5,92.5,92.36,92.38,15728.0,86.1102,86.1102,85.9799,85.9985,15728.0
2021-04-15 12:10:00,92.39,92.41,92.33,92.38,14822.0,86.0078,86.0265,85.952,85.9985,14822.0
2021-04-15 12:20:00,92.37,92.38,92.26,92.27,8904.0,85.9892,85.9985,85.8868,85.8961,8904.0
2021-04-15 12:30:00,92.29,92.34,92.24,92.24,10650.0,85.9148,85.9613,85.8682,85.8682,10650.0
2021-04-15 12:40:00,92.23,92.29,92.22,92.27,13322.0,85.8589,85.9148,85.8496,85.8961,13322.0
2021-04-15 12:50:00,92.27,92.27,92.11,92.12,6448.0,85.8961,85.8961,85.7472,85.7565,6448.0
2021-04-15 13:00:00,92.13,92.14,91.96,91.97,14470.0,85.7658,85.7751,85.6076,85.6169,14470.0
2021-04-15 13:10:00,91.97,91.97,91.82,91.91,27743.0,85.6169,85.6169,85.4772,85.561,27743.0
2021-04-15 13:20:00,91.92,91.94,91.83,91.85,14994.0,85.5703,85.5889,85.4865,85.5052,14994.0
2021-04-15 13:30:00,91.85,91.95,91.81,91.95,18548.0,85.5052,85.5982,85.4679,85.5982,18548.0
2021-04-15 13:40:00,91.95,92.07,91.89,91.89,20845.0,85.5982,85.71,85.5424,85.5424,20845.0
2021-04-15 13:50:00,91.91,92.06,91.89,92.06,10228.0,85.561,85.7006,85.5424,85.7006,10228.0
2021-04-15 14:00:00,92.09,92.3,92.08,92.2,32150.0,85.7286,85.9241,85.7193,85.831,32150.0
2021-04-15 14:10:00,92.18,92.22,92.14,92.21,19948.0,85.8124,85.8496,85.7751,85.8403,19948.0
2021-04-15 14:20:00,92.23,92.44,92.23,92.43,17277.0,85.8589,86.0544,85.8589,86.0451,17277.0
2021-04-15 14:30:00,92.42,92.48,92.37,92.47,22580.0,86.0358,86.0916,85.9892,86.0823,22580.0
2021-04-15 14:40:00,92.46,92.53,92.44,92.45,22570.0,86.073,86.1382,86.0544,86.0637,22570.0
2021-04-15 14:50:00,92.49,92.56,92.42,92.43,12533.0,86.1009,86.1661,86.0358,86.0451,12533.0
2021-04-15 15:00:00,92.41,92.62,92.41,92.56,27328.0,86.0265,86.222,86.0265,86.1661,27328.0
2021-04-15 15:10:00,92.55,92.55,92.33,92.39,22679.0,86.1568,86.1568,85.952,86.0078,22679.0
2021-04-15 15:20:00,92.4,92.4,92.25,92.25,18477.0,86.0172,86.0172,85.8775,85.8775,18477.0
2021-04-15 15:30:00,92.26,92.44,92.26,92.4,13724.0,85.8868,86.0544,85.8868,86.0172,13724.0
2021-04-15 15:40:00,92.42,92.54,92.39,92.49,16745.0,86.0358,86.1475,86.0078,86.1009,16745.0
2021-04-15 15:50:00,92.48,92.53,92.39,92.5,42189.0,86.0916,86.1382,86.0078,86.1102,42189.0
2021-04-16 09:30:00,92.69,92.98,92.38,92.44,41545.0,86.2871,86.5571,85.9985,86.0544,41545.0
2021-04-16 09:40:00,92.32,92.6,92.27,92.6,36082.0,85.9427,86.2033,85.8961,86.2033,36082.0
2021-04-16 09:50:00,92.65,92.65,91.97,91.97,33092.0,86.2499,86.2499,85.6169,85.6169,33092.0
2021-04-16 10:00:00,91.97,92.12,91.84,92.12,30164.0,85.6169,85.7565,85.4958,85.7565,30164.0
2021-04-16 10:10:00,92.12,92.25,92.05,92.23,16536.0,85.7565,85.8775,85.6913,85.8589,16536.0
2021-04-16 10:20:00,92.23,92.36,92.16,92.34,15735.0,85.8589,85.9799,85.7937,85.9613,15735.0
2021-04-16 10:30:00,92.35,92.43,92.19,92.43,11985.0,85.9706,86.0451,85.8217,86.0451,11985.0
2021-04-16 10:40:00,92.46,92.76,92.46,92.73,26334.0,86.073,86.3523,86.073,86.3244,26334.0
2021-04-16 10:50:00,92.75,92.75,92.55,92.56,46352.0,86.343,86.343,86.1568,86.1661,46352.0
2021-04-16 11:00:00,92.55,92.82,92.53,92.74,19386.0,86.1568,86.4081,86.1382,86.3337,19386.0
2021-04-16 11:10:00,92.74,92.74,92.49,92.54,16521.0,86.3337,86.3337,86.1009,86.1475,16521.0
2021-04-16 11:20:00,92.57,92.64,92.55,92.59,13393.0,86.1754,86.2406,86.1568,86.194,13393.0
2021-04-16 11:30:00,92.61,92.73,92.58,92.71,22230.0,86.2127,86.3244,86.1847,86.3057,22230.0
2021-04-16 11:40:00,92.72,92.9,92.7,92.89,22357.0,86.3151,86.4826,86.2964,86.4733,22357.0
2021-04-16 11:50:00,92.88,92.91,92.74,92.75,16141.0,86.464,86.4919,86.3337,86.343,16141.0
2021-04-16 12:00:00,92.74,92.78,92.61,92.61,16395.0,86.3337,86.3709,86.2127,86.2127,16395.0
2021-04-16 12:10:00,92.61,92.64,92.56,92.61,17732.0,86.2127,86.2406,86.1661,86.2127,17732.0
2021-04-16 12:20:00,92.62,92.62,92.49,92.59,15353.0,86.222,86.222,86.1009,86.194,15353.0
2021-04-16 12:30:00,92.58,92.59,92.5,92.52,17605.0,86.1847,86.194,86.1102,86.1289,17605.0
2021-04-16 12:40:00,92.52,92.68,92.51,92.68,9134.0,86.1289,86.2778,86.1196,86.2778,9134.0
2021-04-16 12:50:00,92.69,92.69,92.54,92.64,13983.0,86.2871,86.2871,86.1475,86.2406,13983.0
2021-04-16 13:00:00,92.62,92.63,92.51,92.52,8186.0,86.222,86.2313,86.1196,86.1289,8186.0
2021-04-16 13:10:00,92.53,92.64,92.53,92.64,12889.0,86.1382,86.2406,86.1382,86.2406,12889.0
2021-04-16 13:20:00,92.63,92.68,92.61,92.65,7665.0,86.2313,86.2778,86.2127,86.2499,7665.0
2021-04-16 13:30:00,92.65,92.7,92.59,92.67,12440.0,86.2499,86.2964,86.194,86.2685,12440.0
2021-04-16 13:40:00,92.67,92.69,92.63,92.65,14498.0,86.2685,86.2871,86.2313,86.2499,14498.0
2021-04-16 13:50:00,92.63,92.66,92.62,92.63,13908.0,86.2313,86.2592,86.222,86.2313,13908.0
2021-04-16 14:00:00,92.62,92.79,92.59,92.73,23231.0,86.222,86.3802,86.194,86.3244,23231.0
2021-04-16 14:10:00,92.73,92.77,92.69,92.71,6768.0,86.3244,86.3616,86.2871,86.3057,6768.0
2021-04-16 14:20:00,92.7,92.73,92.64,92.69,6419.0,86.2964,86.3244,86.2406,86.2871,6419.0
2021-04-16 14:30:00,92.7,92.73,92.64,92.64,4425.0,86.2964,86.3244,86.2406,86.2406,4425.0
2021-04-16 14:40:00,92.64,92.72,92.64,92.66,10842.0,86.2406,86.3151,86.2406,86.2592,10842.0
2021-04-16 14:50:00,92.64,92.81,92.64,92.8,26123.0,86.2406,86.3988,86.2406,86.3895,26123.0
2021-04-16 15:00:00,92.81,92.88,92.78,92.81,64876.0,86.3988,86.464,86.3709,86.3988,64876.0
2021-04-16 15:10:00,92.8,92.9,92.8,92.88,41998.0,86.3895,86.4826,86.3895,86.464,41998.0
2021-04-16 15:20:00,92.89,92.96,92.84,92.89,38753.0,86.4733,86.5385,86.4268,86.4733,38753.0
2021-04-16 15:30:00,92.9,92.92,92.84,92.89,77792.0,86.4826,86.5012,86.4268,86.4733,77792.0
2021-04-16 15:40:00,92.89,92.94,92.82,92.83,96209.0,86.4733,86.5199,86.4081,86.4175,96209.0
2021-04-16 15:50:00,92.83,92.9,92.71,92.73,94661.0,86.4175,86.4826,86.3057,86.3244,94661.0
2021-04-19 09:30:00,92.5,92.58,91.85,92.16,51788.0,86.1102,86.1847,85.5052,85.7937,51788.0
2021-04-19 09:40:00,92.22,92.57,92.21,92.46,58075.0,85.8496,86.1754,85.8403,86.073,58075.0
2021-04-19 09:50:00,92.46,92.46,92.02,92.12,24749.0,86.073,86.073,85.6634,85.7565,24749.0
2021-04-19 10:00:00,92.03,92.09,91.65,91.87,62402.0,85.6727,85.7286,85.319,85.5238,62402.0
2021-04-19 10:10:00,91.86,92.04,91.76,91.98,7682.0,85.5145,85.682,85.4214,85.6262,7682.0
2021-04-19 10:20:00,92.01,92.22,91.88,92.16,49548.0,85.6541,85.8496,85.5331,85.7937,49548.0
2021-04-19 10:30:00,92.13,92.13,91.85,91.85,49913.0,85.7658,85.7658,85.5052,85.5052,49913.0
2021-04-19 10:40:00,91.84,91.84,91.22,91.32,39458.0,85.4958,85.4958,84.9187,85.0118,39458.0
2021-04-19 10:50:00,91.32,91.63,91.32,91.41,26249.0,85.0118,85.3003,85.0118,85.0955,26249.0
2021-04-19 11:00:00,91.42,91.6,91.29,91.37,21774.0,85.1049,85.2724,84.9838,85.0583,21774.0
2021-04-19 11:10:00,91.34,91.76,91.31,91.73,27627.0,85.0304,85.4214,85.0025,85.3934,27627.0
2021-04-19 11:20:00,91.74,91.78,91.56,91.7,17656.0,85.4027,85.44,85.2352,85.3655,17656.0
2021-04-19 11:30:00,91.74,91.82,91.7,91.7,19927.0,85.4027,85.4772,85.3655,85.3655,19927.0
2021-04-19 11:40:00,91.75,91.77,91.43,91.57,46185.0,85.4121,85.4307,85.1142,85.2445,46185.0
2021-04-19 11:50:00,91.6,91.8,91.56,91.56,68324.0,85.2724,85.4586,85.2352,85.2352,68324.0
2021-04-19 12:00:00,91.56,91.61,91.36,91.58,64748.0,85.2352,85.2817,85.049,85.2538,64748.0
2021-04-19 12:10:00,91.6,91.68,91.55,91.61,64657.0,85.2724,85.3469,85.2259,85.2817,64657.0
2021-04-19 12:20:00,91.63,91.7,91.49,91.55,112596.0,85.3003,85.3655,85.17,85.2259,112596.0
2021-04-19 12:30:00,91.55,91.55,91.37,91.47,40020.0,85.2259,85.2259,85.0583,85.1514,40020.0
2021-04-19 12:40:00,91.44,91.44,91.19,91.28,39873.0,85.1235,85.1235,84.8907,84.9745,39873.0
2021-04-19 12:50:00,91.26,91.4,91.26,91.38,15055.0,84.9559,85.0862,84.9559,85.0676,15055.0
2021-04-19 13:00:00,91.34,91.48,91.34,91.43,32231.0,85.0304,85.1607,85.0304,85.1142,32231.0
2021-04-19 13:10:00,91.49,91.63,91.49,91.55,25314.0,85.17,85.3003,85.17,85.2259,25314.0
2021-04-19 13:20:00,91.6,91.61,91.53,91.61,11709.0,85.2724,85.2817,85.2073,85.2817,11709.0
2021-04-19 13:30:00,91.59,91.71,91.53,91.71,2585.0,85.2631,85.3748,85.2073,85.3748,2585.0
2021-04-19 13:40:00,91.68,91.68,91.54,91.59,9656.0,85.3469,85.3469,85.2166,85.2631,9656.0
2021-04-19 13:50:00,91.59,91.7,91.57,91.68,10395.0,85.2631,85.3655,85.2445,85.3469,10395.0
2021-04-19 14:00:00,91.68,91.8,91.64,91.64,8106.0,85.3469,85.4586,85.3097,85.3097,8106.0
2021-04-19 14:10:00,91.66,91.81,91.66,91.81,6895.0,85.3283,85.4679,85.3283,85.4679,6895.0
2021-04-19 14:20:00,91.8,91.9,91.75,91.87,6157.0,85.4586,85.5517,85.4121,85.5238,6157.0
2021-04-19 14:30:00,91.88,91.91,91.63,91.67,6413.0,85.5331,85.561,85.3003,85.3376,6413.0
2021-04-19 14:40:00,91.66,91.81,91.66,91.8,6743.0,85.3283,85.4679,85.3283,85.4586,6743.0
2021-04-19 14:50:00,91.77,91.81,91.73,91.76,6011.0,85.4307,85.4679,85.3934,85.4214,6011.0
2021-04-19 15:00:00,91.76,91.86,91.73,91.85,7783.0,85.4214,85.5145,85.3934,85.5052,7783.0
2021-04-19 15:10:00,91.83,91.87,91.71,91.73,7026.0,85.4865,85.5238,85.3748,85.3934,7026.0
2021-04-19 15:20:00,91.71,91.82,91.68,91.78,28493.0,85.3748,85.4772,85.3469,85.44,28493.0
2021-04-19 15:30:00,91.75,91.79,91.58,91.6,30402.0,85.4121,85.4493,85.2538,85.2724,30402.0
2021-04-19 15:40:00,91.6,91.67,91.42,91.44,80111.0,85.2724,85.3376,85.1049,85.1235,80111.0
2021-04-19 15:50:00,91.42,91.59,91.35,91.59,156752.0,85.1049,85.2631,85.0397,85.2631,156752.0
2021-04-20 09:30:00,91.48,91.57,90.97,91.0,50580.0,85.1607,85.2445,84.6859,84.7139,50580.0
2021-04-20 09:40:00,90.96,91.16,90.8,90.93,30142.0,84.6766,84.8628,84.5277,84.6487,30142.0
2021-04-20 09:50:00,90.94,90.97,90.58,90.72,87499.0,84.658,84.6859,84.3229,84.4532,87499.0
2021-04-20 10:00:00,90.73,90.87,90.64,90.74,92017.0,84.4625,84.5928,84.3787,84.4718,92017.0
2021-04-20 10:10:00,90.74,90.86,90.53,90.62,56424.0,84.4718,84.5835,84.2763,84.3601,56424.0
2021-04-20 10:20:00,90.62,90.62,90.31,90.36,55666.0,84.3601,84.3601,84.0715,84.1181,55666.0
2021-04-20 10:30:00,90.3,90.3,89.86,89.96,54105.0,84.0622,84.0622,83.6526,83.7457,54105.0
2021-04-20 10:40:00,89.91,89.91,89.32,89.33,82993.0,83.6992,83.6992,83.1499,83.1592,82993.0
2021-04-20 10:50:00,89.32,89.43,89.08,89.41,99423.0,83.1499,83.2523,82.9265,83.2337,99423.0
2021-04-20 11:00:00,89.42,89.54,89.35,89.41,49815.0,83.243,83.3547,83.1778,83.2337,49815.0
2021-04-20 11:10:00,89.45,89.46,89.08,89.15,115021.0,83.2709,83.2802,82.9265,82.9917,115021.0
2021-04-20 11:20:00,89.17,89.28,89.11,89.17,64957.0,83.0103,83.1127,82.9544,83.0103,64957.0
2021-04-20 11:30:00,89.16,89.16,88.52,88.66,59262.0,83.001,83.001,82.4052,82.5355,59262.0
2021-04-20 11:40:00,88.7,88.83,88.64,88.82,37281.0,82.5727,82.6938,82.5169,82.6845,37281.0
2021-04-20 11:50:00,88.82,89.12,88.65,89.07,37227.0,82.6845,82.9637,82.5262,82.9172,37227.0
2021-04-20 12:00:00,89.09,89.09,88.93,88.98,16790.0,82.9358,82.9358,82.7869,82.8334,16790.0
2021-04-20 12:10:00,88.99,89.34,88.97,89.25,39081.0,82.8427,83.1685,82.8241,83.0848,39081.0
2021-04-20 12:20:00,89.24,89.36,89.18,89.18,27570.0,83.0754,83.1872,83.0196,83.0196,27570.0
2021-04-20 12:30:00,89.19,89.28,89.14,89.15,48030.0,83.0289,83.1127,82.9824,82.9917,48030.0
2021-04-20 12:40:00,89.14,89.14,88.97,89.08,25124.0,82.9824,82.9824,82.8241,82.9265,25124.0
2021-04-20 12:50:00,89.07,89.17,88.96,89.15,17820.0,82.9172,83.0103,82.8148,82.9917,17820.0
2021-04-20 13:00:00,89.16,89.16,88.9,88.93,28442.0,83.001,83.001,82.7589,82.7869,28442.0
2021-04-20 13:10:00,88.94,89.18,88.89,89.18,17482.0,82.7962,83.0196,82.7496,83.0196,17482.0
2021-04-20 13:20:00,89.17,89.18,88.89,88.92,30460.0,83.0103,83.0196,82.7496,82.7776,30460.0
2021-04-20 13:30:00,88.93,88.94,88.83,88.89,15638.0,82.7869,82.7962,82.6938,82.7496,15638.0
2021-04-20 13:40:00,88.88,88.92,88.77,88.88,16170.0,82.7403,82.7776,82.6379,82.7403,16170.0
2021-04-20 13:50:00,88.87,89.04,88.86,89.01,10909.0,82.731,82.8893,82.7217,82.8613,10909.0
2021-04-20 14:00:00,89.01,89.13,88.96,89.11,21450.0,82.8613,82.973,82.8148,82.9544,21450.0
2021-04-20 14:10:00,89.1,89.1,88.9,88.95,31570.0,82.9451,82.9451,82.7589,82.8055,31570.0
2021-04-20 14:20:00,88.96,89.03,88.82,88.88,14060.0,82.8148,82.88,82.6845,82.7403,14060.0
2021-04-20 14:30:00,88.86,88.87,88.73,88.77,109114.0,82.7217,82.731,82.6007,82.6379,109114.0
2021-04-20 14:40:00,88.77,88.83,88.66,88.75,104014.0,82.6379,82.6938,82.5355,82.6193,104014.0
2021-04-20 14:50:00,88.74,88.76,88.47,88.52,52610.0,82.61,82.6286,82.3586,82.4052,52610.0
2021-04-20 15:00:00,88.55,88.86,88.54,88.84,59298.0,82.4331,82.7217,82.4238,82.7031,59298.0
2021-04-20 15:10:00,88.84,88.95,88.81,88.91,40909.0,82.7031,82.8055,82.6751,82.7682,40909.0
2021-04-20 15:20:00,88.91,89.05,88.88,89.03,29883.0,82.7682,82.8986,82.7403,82.88,29883.0
2021-04-20 15:30:00,89.04,89.31,89.02,89.29,47264.0,82.8893,83.1406,82.8706,83.122,47264.0
2021-04-20 15:40:00,89.3,89.5,89.24,89.49,95726.0,83.1313,83.3175,83.0754,83.3082,95726.0
2021-04-20 15:50:00,89.48,89.63,89.43,89.53,158736.0,83.2989,83.4385,83.2523,83.3454,158736.0
2021-04-21 09:30:00,89.48,89.62,88.79,89.59,45372.0,83.2989,83.4292,82.6565,83.4013,45372.0
2021-04-21 09:40:00,89.6,90.18,89.55,90.18,50260.0,83.4106,83.9505,83.364,83.9505,50260.0
2021-04-21 09:50:00,90.26,90.33,89.96,90.31,92185.0,84.025,84.0901,83.7457,84.0715,92185.0
2021-04-21 10:00:00,90.31,90.66,90.31,90.56,91004.0,84.0715,84.3974,84.0715,84.3043,91004.0
2021-04-21 10:10:00,90.56,90.71,90.45,90.63,61165.0,84.3043,84.4439,84.2019,84.3694,61165.0
2021-04-21 10:20:00,90.63,90.83,90.63,90.68,240500.0,84.3694,84.5556,84.3694,84.416,240500.0
2021-04-21 10:30:00,90.69,90.81,90.41,90.67,54562.0,84.4253,84.537,84.1646,84.4067,54562.0
2021-04-21 10:40:00,90.7,91.0,90.7,90.82,138519.0,84.4346,84.7139,84.4346,84.5463,138519.0
2021-04-21 10:50:00,90.81,90.86,90.68,90.72,145103.0,84.537,84.5835,84.416,84.4532,145103.0
2021-04-21 11:00:00,90.75,90.81,90.48,90.55,172841.0,84.4811,84.537,84.2298,84.295,172841.0
2021-04-21 11:10:00,90.57,90.61,90.42,90.6,34404.0,84.3136,84.3508,84.1739,84.3415,34404.0
2021-04-21 11:20:00,90.58,90.61,90.29,90.31,167022.0,84.3229,84.3508,84.0529,84.0715,167022.0
2021-04-21 11:30:00,90.3,90.46,90.27,90.36,38578.0,84.0622,84.2112,84.0343,84.1181,38578.0
2021-04-21 11:40:00,90.36,90.57,90.35,90.5,147614.0,84.1181,84.3136,84.1088,84.2484,147614.0
2021-04-21 11:50:00,90.5,90.53,90.45,90.5,134415.0,84.2484,84.2763,84.2019,84.2484,134415.0
2021-04-21 12:00:00,90.5,90.54,90.42,90.52,60082.0,84.2484,84.2856,84.1739,84.267,60082.0
2021-04-21 12:10:00,90.51,90.58,90.51,90.57,29277.0,84.2577,84.3229,84.2577,84.3136,29277.0
2021-04-21 12:20:00,90.58,90.64,90.52,90.59,9525.0,84.3229,84.3787,84.267,84.3322,9525.0
2021-04-21 12:30:00,90.6,90.81,90.59,90.79,8454.0,84.3415,84.537,84.3322,84.5184,8454.0
2021-04-21 12:40:00,90.78,90.83,90.73,90.78,13475.0,84.5091,84.5556,84.4625,84.5091,13475.0
2021-04-21 12:50:00,90.74,90.74,90.6,90.65,13449.0,84.4718,84.4718,84.3415,84.388,13449.0
2021-04-21 13:00:00,90.65,90.81,90.63,90.8,66181.0,84.388,84.537,84.3694,84.5277,66181.0
2021-04-21 13:10:00,90.8,90.86,90.72,90.85,80275.0,84.5277,84.5835,84.4532,84.5742,80275.0
2021-04-21 13:20:00,90.85,90.89,90.73,90.73,12209.0,84.5742,84.6115,84.4625,84.4625,12209.0
2021-04-21 13:30:00,90.75,90.82,90.75,90.78,18388.0,84.4811,84.5463,84.4811,84.5091,18388.0
2021-04-21 13:40:00,90.77,90.88,90.77,90.87,10680.0,84.4998,84.6022,84.4998,84.5928,10680.0
2021-04-21 13:50:00,90.87,90.94,90.86,90.91,8316.0,84.5928,84.658,84.5835,84.6301,8316.0
2021-04-21 14:00:00,90.92,90.95,90.78,90.82,11102.0,84.6394,84.6673,84.5091,84.5463,11102.0
2021-04-21 14:10:00,90.8,90.82,90.74,90.79,16728.0,84.5277,84.5463,84.4718,84.5184,16728.0
2021-04-21 14:20:00,90.77,90.91,90.76,90.89,11037.0,84.4998,84.6301,84.4904,84.6115,11037.0
2021-04-21 14:30:00,90.9,91.03,90.9,90.99,11365.0,84.6208,84.7418,84.6208,84.7046,11365.0
2021-04-21 14:40:00,91.01,91.04,90.81,90.81,22020.0,84.7232,84.7511,84.537,84.537,22020.0
2021-04-21 14:50:00,90.81,90.91,90.81,90.9,6911.0,84.537,84.6301,84.537,84.6208,6911.0
2021-04-21 15:00:00,90.89,91.06,90.89,91.03,9460.0,84.6115,84.7697,84.6115,84.7418,9460.0
2021-04-21 15:10:00,91.04,91.14,91.03,91.06,15417.0,84.7511,84.8442,84.7418,84.7697,15417.0
2021-04-21 15:20:00,91.09,91.09,90.96,90.97,51710.0,84.7976,84.7976,84.6766,84.6859,51710.0
2021-04-21 15:30:00,91.0,91.15,91.0,91.0,24830.0,84.7139,84.8535,84.7139,84.7139,24830.0
2021-04-21 15:40:00,91.01,91.17,90.99,91.16,25514.0,84.7232,84.8721,84.7046,84.8628,25514.0
2021-04-21 15:50:00,91.17,91.17,90.98,91.12,441234.0,84.8721,84.8721,84.6952,84.8256,441234.0
2021-04-22 09:30:00,91.46,91.93,91.46,91.64,45759.0,85.1421,85.5796,85.1421,85.3097,45759.0
2021-04-22 09:40:00,91.62,91.73,91.3,91.44,32752.0,85.291,85.3934,84.9931,85.1235,32752.0
2021-04-22 09:50:00,91.48,91.71,91.23,91.71,11391.0,85.1607,85.3748,84.928,85.3748,11391.0
2021-04-22 10:00:00,91.6,91.66,91.38,91.65,11860.0,85.2724,85.3283,85.0676,85.319,11860.0
2021-04-22 10:10:00,91.65,91.71,91.31,91.35,37128.0,85.319,85.3748,85.0025,85.0397,37128.0
2021-04-22 10:20:00,91.36,91.64,91.23,91.52,14865.0,85.049,85.3097,84.928,85.1979,14865.0
2021-04-22 10:30:00,91.5,91.77,91.5,91.7,13831.0,85.1793,85.4307,85.1793,85.3655,13831.0
2021-04-22 10:40:00,91.7,91.91,91.7,91.89,9595.0,85.3655,85.561,85.3655,85.5424,9595.0
2021-04-22 10:50:00,91.94,92.03,91.9,91.95,17914.0,85.5889,85.6727,85.5517,85.5982,17914.0
2021-04-22 11:00:00,91.95,92.05,91.9,92.04,15483.0,85.5982,85.6913,85.5517,85.682,15483.0
2021-04-22 11:10:00,92.02,92.23,92.02,92.21,29328.0,85.6634,85.8589,85.6634,85.8403,29328.0
2021-04-22 11:20:00,92.23,92.29,92.2,92.21,19545.0,85.8589,85.9148,85.831,85.8403,19545.0
2021-04-22 11:30:00,92.21,92.38,92.14,92.38,33075.0,85.8403,85.9985,85.7751,85.9985,33075.0
2021-04-22 11:40:00,92.37,92.38,92.23,92.23,38644.0,85.9892,85.9985,85.8589,85.8589,38644.0
2021-04-22 11:50:00,92.26,92.45,92.2,92.4,15517.0,85.8868,86.0637,85.831,86.0172,15517.0
2021-04-22 12:00:00,92.4,92.41,92.13,92.14,13438.0,86.0172,86.0265,85.7658,85.7751,13438.0
2021-04-22 12:10:00,92.14,92.25,92.14,92.23,13630.0,85.7751,85.8775,85.7751,85.8589,13630.0
2021-04-22 12:20:00,92.24,92.39,92.23,92.35,10987.0,85.8682,86.0078,85.8589,85.9706,10987.0
2021-04-22 12:30:00,92.35,92.44,92.33,92.43,8828.0,85.9706,86.0544,85.952,86.0451,8828.0
2021-04-22 12:40:00,92.42,92.43,92.34,92.4,13436.0,86.0358,86.0451,85.9613,86.0172,13436.0
2021-04-22 12:50:00,92.38,92.6,92.38,92.6,4712.0,85.9985,86.2033,85.9985,86.2033,4712.0
2021-04-22 13:00:00,92.58,92.62,91.92,92.01,42285.0,86.1847,86.222,85.5703,85.6541,42285.0
2021-04-22 13:10:00,91.95,91.95,91.36,91.36,78839.0,85.5982,85.5982,85.049,85.049,78839.0
2021-04-22 13:20:00,91.4,92.09,91.34,92.07,44528.0,85.0862,85.7286,85.0304,85.71,44528.0
2021-04-22 13:30:00,92.08,92.09,91.84,91.92,22280.0,85.7193,85.7286,85.4958,85.5703,22280.0
2021-04-22 13:40:00,91.9,91.9,91.21,91.27,36034.0,85.5517,85.5517,84.9094,84.9652,36034.0
2021-04-22 13:50:00,91.28,91.31,90.93,91.05,57770.0,84.9745,85.0025,84.6487,84.7604,57770.0
2021-04-22 14:00:00,90.97,91.15,90.68,91.13,72091.0,84.6859,84.8535,84.416,84.8349,72091.0
2021-04-22 14:10:00,91.09,91.29,90.96,91.22,21773.0,84.7976,84.9838,84.6766,84.9187,21773.0
2021-04-22 14:20:00,91.25,91.49,91.07,91.49,14374.0,84.9466,85.17,84.779,85.17,14374.0
2021-04-22 14:30:00,91.49,91.54,91.43,91.54,7659.0,85.17,85.2166,85.1142,85.2166,7659.0
2021-04-22 14:40:00,91.54,91.66,91.34,91.36,12021.0,85.2166,85.3283,85.0304,85.049,12021.0
2021-04-22 14:50:00,91.36,91.56,91.28,91.5,15983.0,85.049,85.2352,84.9745,85.1793,15983.0
2021-04-22 15:00:00,91.5,91.63,91.12,91.18,35792.0,85.1793,85.3003,84.8256,84.8814,35792.0
2021-04-22 15:10:00,91.17,91.24,90.97,91.01,30060.0,84.8721,84.9373,84.6859,84.7232,30060.0
2021-04-22 15:20:00,91.03,91.18,90.95,91.17,44418.0,84.7418,84.8814,84.6673,84.8721,44418.0
2021-04-22 15:30:00,91.19,91.47,91.19,91.33,16918.0,84.8907,85.1514,84.8907,85.0211,16918.0
2021-04-22 15:40:00,91.33,91.47,91.22,91.27,20152.0,85.0211,85.1514,84.9187,84.9652,20152.0
2021-04-22 15:50:00,91.24,91.4,91.16,91.16,94586.0,84.9373,85.0862,84.8628,84.8628,94586.0
2021-04-23 09:30:00,91.49,91.64,91.12,91.42,26999.0,85.17,85.3097,84.8256,85.1049,26999.0
2021-04-23 09:40:00,91.39,91.65,91.28,91.64,54113.0,85.0769,85.319,84.9745,85.3097,54113.0
2021-04-23 09:50:00,91.68,91.81,91.54,91.78,34074.0,85.3469,85.4679,85.2166,85.44,34074.0
2021-04-23 10:00:00,91.84,91.94,91.7,91.8,23506.0,85.4958,85.5889,85.3655,85.4586,23506.0
2021-04-23 10:10:00,91.78,91.94,91.72,91.77,23989.0,85.44,85.5889,85.3841,85.4307,23989.0
2021-04-23 10:20:00,91.75,91.99,91.71,91.99,11943.0,85.4121,85.6355,85.3748,85.6355,11943.0
2021-04-23 10:30:00,91.97,92.32,91.92,92.2,18517.0,85.6169,85.9427,85.5703,85.831,18517.0
2021-04-23 10:40:00,92.21,92.26,92.1,92.15,35557.0,85.8403,85.8868,85.7379,85.7844,35557.0
2021-04-23 10:50:00,92.11,92.2,92.04,92.2,17607.0,85.7472,85.831,85.682,85.831,17607.0
2021-04-23 11:00:00,92.26,92.41,92.25,92.25,31508.0,85.8868,86.0265,85.8775,85.8775,31508.0
2021-04-23 11:10:00,92.26,92.51,92.22,92.5,10005.0,85.8868,86.1196,85.8496,86.1102,10005.0
2021-04-23 11:20:00,92.54,92.54,92.39,92.46,9072.0,86.1475,86.1475,86.0078,86.073,9072.0
2021-04-23 11:30:00,92.45,92.57,92.44,92.51,25723.0,86.0637,86.1754,86.0544,86.1196,25723.0
2021-04-23 11:40:00,92.49,92.71,92.48,92.67,31796.0,86.1009,86.3057,86.0916,86.2685,31796.0
2021-04-23 11:50:00,92.67,92.72,92.63,92.69,34273.0,86.2685,86.3151,86.2313,86.2871,34273.0
2021-04-23 12:00:00,92.71,92.83,92.58,92.79,34603.0,86.3057,86.4175,86.1847,86.3802,34603.0
2021-04-23 12:10:00,92.81,92.83,92.65,92.67,22827.0,86.3988,86.4175,86.2499,86.2685,22827.0
2021-04-23 12:20:00,92.68,92.74,92.48,92.51,18533.0,86.2778,86.3337,86.0916,86.1196,18533.0
2021-04-23 12:30:00,92.53,92.61,92.5,92.61,8020.0,86.1382,86.2127,86.1102,86.2127,8020.0
2021-04-23 12:40:00,92.62,92.75,92.57,92.72,7258.0,86.222,86.343,86.1754,86.3151,7258.0
2021-04-23 12:50:00,92.75,92.75,92.63,92.64,4375.0,86.343,86.343,86.2313,86.2406,4375.0
2021-04-23 13:00:00,92.65,92.79,92.65,92.77,4656.0,86.2499,86.3802,86.2499,86.3616,4656.0
2021-04-23 13:10:00,92.75,92.81,92.74,92.78,4598.0,86.343,86.3988,86.3337,86.3709,4598.0
2021-04-23 13:20:00,92.77,92.86,92.77,92.86,7418.0,86.3616,86.4454,86.3616,86.4454,7418.0
2021-04-23 13:30:00,92.87,92.9,92.82,92.89,7700.0,86.4547,86.4826,86.4081,86.4733,7700.0
2021-04-23 13:40:00,92.9,92.97,92.88,92.9,26696.0,86.4826,86.5478,86.464,86.4826,26696.0
2021-04-23 13:50:00,92.91,92.95,92.86,92.93,8200.0,86.4919,86.5292,86.4454,86.5105,8200.0
2021-04-23 14:00:00,92.96,93.06,92.96,92.98,13692.0,86.5385,86.6316,86.5385,86.5571,13692.0
2021-04-23 14:10:00,92.99,92.99,92.82,92.84,5813.0,86.5664,86.5664,86.4081,86.4268,5813.0
2021-04-23 14:20:00,92.88,92.94,92.86,92.89,8364.0,86.464,86.5199,86.4454,86.4733,8364.0
2021-04-23 14:30:00,92.9,93.0,92.87,92.95,9209.0,86.4826,86.5757,86.4547,86.5292,9209.0
2021-04-23 14:40:00,92.96,93.0,92.93,92.98,7398.0,86.5385,86.5757,86.5105,86.5571,7398.0
2021-04-23 14:50:00,92.97,93.07,92.95,93.05,10747.0,86.5478,86.6409,86.5292,86.6223,10747.0
2021-04-23 15:00:00,93.07,93.13,93.03,93.09,9762.0,86.6409,86.6967,86.6036,86.6595,9762.0
2021-04-23 15:10:00,93.09,93.26,93.09,93.25,57399.0,86.6595,86.8177,86.6595,86.8084,57399.0
2021-04-23 15:20:00,93.25,93.45,93.24,93.43,401730.0,86.8084,86.9946,86.7991,86.976,401730.0
2021-04-23 15:30:00,93.43,93.61,93.42,93.56,397815.0,86.976,87.1436,86.9667,87.097,397815.0
2021-04-23 15:40:00,93.56,93.58,93.46,93.53,362871.0,87.097,87.1156,87.0039,87.0691,362871.0
2021-04-23 15:50:00,93.53,93.54,93.28,93.28,428578.0,87.0691,87.0784,86.8364,86.8364,428578.0
2021-04-26 09:30:00,93.5,93.78,93.36,93.69,34823.0,87.0412,87.3018,86.9108,87.218,34823.0
2021-04-26 09:40:00,93.65,93.65,93.1,93.11,18060.0,87.1808,87.1808,86.6688,86.6781,18060.0
2021-04-26 09:50:00,93.14,93.2,92.64,92.9,62157.0,86.706,86.7619,86.2406,86.4826,62157.0
2021-04-26 10:00:00,92.94,93.02,92.82,92.96,10104.0,86.5199,86.5943,86.4081,86.5385,10104.0
2021-04-26 10:10:00,92.96,93.0,92.54,92.76,45691.0,86.5385,86.5757,86.1475,86.3523,45691.0
2021-04-26 10:20:00,92.76,92.95,92.67,92.77,45264.0,86.3523,86.5292,86.2685,86.3616,45264.0
2021-04-26 10:30:00,92.8,92.82,92.72,92.72,10896.0,86.3895,86.4081,86.3151,86.3151,10896.0
2021-04-26 10:40:00,92.66,92.68,92.38,92.44,26440.0,86.2592,86.2778,85.9985,86.0544,26440.0
2021-04-26 10:50:00,92.48,92.66,92.45,92.64,25497.0,86.0916,86.2592,86.0637,86.2406,25497.0
2021-04-26 11:00:00,92.66,92.69,92.56,92.63,16704.0,86.2592,86.2871,86.1661,86.2313,16704.0
2021-04-26 11:10:00,92.66,92.7,92.54,92.64,15514.0,86.2592,86.2964,86.1475,86.2406,15514.0
2021-04-26 11:20:00,92.65,92.82,92.65,92.75,19100.0,86.2499,86.4081,86.2499,86.343,19100.0
2021-04-26 11:30:00,92.75,92.87,92.71,92.84,24393.0,86.343,86.4547,86.3057,86.4268,24393.0
2021-04-26 11:40:00,92.86,92.86,92.63,92.64,10551.0,86.4454,86.4454,86.2313,86.2406,10551.0
2021-04-26 11:50:00,92.62,92.82,92.62,92.75,27178.0,86.222,86.4081,86.222,86.343,27178.0
2021-04-26 12:00:00,92.76,92.79,92.55,92.55,12635.0,86.3523,86.3802,86.1568,86.1568,12635.0
2021-04-26 12:10:00,92.57,92.63,92.53,92.62,10635.0,86.1754,86.2313,86.1382,86.222,10635.0
2021-04-26 12:20:00,92.57,92.6,92.51,92.57,10864.0,86.1754,86.2033,86.1196,86.1754,10864.0
2021-04-26 12:30:00,92.58,92.66,92.53,92.61,8361.0,86.1847,86.2592,86.1382,86.2127,8361.0
2021-04-26 12:40:00,92.64,92.72,92.6,92.6,12559.0,86.2406,86.3151,86.2033,86.2033,12559.0
2021-04-26 12:50:00,92.6,92.67,92.56,92.6,14648.0,86.2033,86.2685,86.1661,86.2033,14648.0
2021-04-26 13:00:00,92.6,92.71,92.59,92.69,8212.0,86.2033,86.3057,86.194,86.2871,8212.0
2021-04-26 13:10:00,92.67,92.69,92.57,92.62,7805.0,86.2685,86.2871,86.1754,86.222,7805.0
2021-04-26 13:20:00,92.62,92.62,92.49,92.55,11921.0,86.222,86.222,86.1009,86.1568,11921.0
2021-04-26 13:30:00,92.56,92.57,92.42,92.42,16921.0,86.1661,86.1754,86.0358,86.0358,16921.0
2021-04-26 13:40:00,92.4,92.5,92.38,92.5,9101.0,86.0172,86.1102,85.9985,86.1102,9101.0
2021-04-26 13:50:00,92.5,92.52,92.44,92.45,12684.0,86.1102,86.1289,86.0544,86.0637,12684.0
2021-04-26 14:00:00,92.46,92.61,92.46,92.59,2100.0,86.073,86.2127,86.073,86.194,2100.0
2021-04-26 14:10:00,92.57,92.59,92.48,92.59,5943.0,86.1754,86.194,86.0916,86.194,5943.0
2021-04-26 14:20:00,92.57,92.65,92.52,92.65,19062.0,86.1754,86.2499,86.1289,86.2499,19062.0
2021-04-26 14:30:00,92.62,92.65,92.55,92.55,10624.0,86.222,86.2499,86.1568,86.1568,10624.0
2021-04-26 14:40:00,92.56,92.6,92.52,92.57,12289.0,86.1661,86.2033,86.1289,86.1754,12289.0
2021-04-26 14:50:00,92.59,92.61,92.5,92.55,25657.0,86.194,86.2127,86.1102,86.1568,25657.0
2021-04-26 15:00:00,92.56,92.63,92.53,92.63,34856.0,86.1661,86.2313,86.1382,86.2313,34856.0
2021-04-26 15:10:00,92.62,92.63,92.53,92.6,42031.0,86.222,86.2313,86.1382,86.2033,42031.0
2021-04-26 15:20:00,92.59,92.63,92.31,92.34,44074.0,86.194,86.2313,85.9334,85.9613,44074.0
2021-04-26 15:30:00,92.3,92.62,92.23,92.62,18086.0,85.9241,86.222,85.8589,86.222,18086.0
2021-04-26 15:40:00,92.62,92.71,92.55,92.56,42991.0,86.222,86.3057,86.1568,86.1661,42991.0
2021-04-26 15:50:00,92.56,92.73,92.51,92.6,400254.0,86.1661,86.3244,86.1196,86.2033,400254.0
2021-04-27 09:30:00,92.75,93.42,92.75,93.2,42733.0,86.343,86.9667,86.343,86.7619,42733.0
2021-04-27 09:40:00,93.2,93.25,92.97,93.19,23546.0,86.7619,86.8084,86.5478,86.7526,23546.0
2021-04-27 09:50:00,93.2,93.67,93.15,93.56,43560.0,86.7619,87.1994,86.7153,87.097,43560.0
2021-04-27 10:00:00,93.57,93.9,93.42,93.9,45241.0,87.1063,87.4135,86.9667,87.4135,45241.0
2021-04-27 10:10:00,93.93,93.93,93.35,93.39,67753.0,87.4415,87.4415,86.9015,86.9388,67753.0
2021-04-27 10:20:00,93.32,93.62,93.31,93.62,30116.0,86.8736,87.1529,86.8643,87.1529,30116.0
2021-04-27 10:30:00,93.62,93.9,93.6,93.76,18841.0,87.1529,87.4135,87.1343,87.2832,18841.0
2021-04-27 10:40:00,93.83,94.1,93.8,94.1,18045.0,87.3484,87.5997,87.3204,87.5997,18045.0
2021-04-27 10:50:00,94.07,94.2,93.99,94.16,23139.0,87.5718,87.6928,87.4973,87.6556,23139.0
2021-04-27 11:00:00,94.18,94.25,94.04,94.07,45337.0,87.6742,87.7394,87.5439,87.5718,45337.0
2021-04-27 11:10:00,94.09,94.28,94.06,94.28,45317.0,87.5904,87.7673,87.5625,87.7673,45317.0
2021-04-27 11:20:00,94.3,94.46,94.29,94.34,44236.0,87.7859,87.9349,87.7766,87.8231,44236.0
2021-04-27 11:30:00,94.34,94.42,94.18,94.22,31807.0,87.8231,87.8976,87.6742,87.7114,31807.0
2021-04-27 11:40:00,94.24,94.31,94.17,94.29,14691.0,87.7301,87.7952,87.6649,87.7766,14691.0
2021-04-27 11:50:00,94.28,94.38,94.28,94.36,25579.0,87.7673,87.8604,87.7673,87.8418,25579.0
2021-04-27 12:00:00,94.39,94.44,94.26,94.26,8985.0,87.8697,87.9162,87.7487,87.7487,8985.0
2021-04-27 12:10:00,94.29,94.4,94.26,94.37,8112.0,87.7766,87.879,87.7487,87.8511,8112.0
2021-04-27 12:20:00,94.34,94.36,94.22,94.27,13795.0,87.8231,87.8418,87.7114,87.758,13795.0
2021-04-27 12:30:00,94.25,94.25,94.09,94.11,9414.0,87.7394,87.7394,87.5904,87.609,9414.0
2021-04-27 12:40:00,94.09,94.11,93.89,93.92,14535.0,87.5904,87.609,87.4042,87.4322,14535.0
2021-04-27 12:50:00,93.91,93.91,93.66,93.73,44460.0,87.4228,87.4228,87.1901,87.2553,44460.0
2021-04-27 13:00:00,93.74,93.88,93.66,93.87,16469.0,87.2646,87.3949,87.1901,87.3856,16469.0
2021-04-27 13:10:00,93.88,93.93,93.73,93.81,13301.0,87.3949,87.4415,87.2553,87.3298,13301.0
2021-04-27 13:20:00,93.8,93.85,93.72,93.77,5520.0,87.3204,87.367,87.246,87.2925,5520.0
2021-04-27 13:30:00,93.82,93.82,93.73,93.8,11154.0,87.3391,87.3391,87.2553,87.3204,11154.0
2021-04-27 13:40:00,93.79,93.91,93.79,93.84,7232.0,87.3111,87.4228,87.3111,87.3577,7232.0
2021-04-27 13:50:00,93.85,93.97,93.85,93.91,4960.0,87.367,87.4787,87.367,87.4228,4960.0
2021-04-27 14:00:00,93.93,93.93,93.77,93.77,17771.0,87.4415,87.4415,87.2925,87.2925,17771.0
2021-04-27 14:10:00,93.75,93.92,93.73,93.88,8263.0,87.2739,87.4322,87.2553,87.3949,8263.0
2021-04-27 14:20:00,93.88,93.96,93.84,93.93,11586.0,87.3949,87.4694,87.3577,87.4415,11586.0
2021-04-27 14:30:00,93.94,94.05,93.91,94.02,8152.0,87.4508,87.5532,87.4228,87.5253,8152.0
2021-04-27 14:40:00,94.02,94.05,93.94,94.02,10738.0,87.5253,87.5532,87.4508,87.5253,10738.0
2021-04-27 14:50:00,94.0,94.02,93.89,93.89,9113.0,87.5066,87.5253,87.4042,87.4042,9113.0
2021-04-27 15:00:00,93.86,94.0,93.81,93.83,17808.0,87.3763,87.5066,87.3298,87.3484,17808.0
2021-04-27 15:10:00,93.84,93.93,93.82,93.85,16722.0,87.3577,87.4415,87.3391,87.367,16722.0
2021-04-27 15:20:00,93.83,93.86,93.79,93.82,27324.0,87.3484,87.3763,87.3111,87.3391,27324.0
2021-04-27 15:30:00,93.8,93.91,93.77,93.88,7685.0,87.3204,87.4228,87.2925,87.3949,7685.0
2021-04-27 15:40:00,93.89,93.93,93.82,93.88,19108.0,87.4042,87.4415,87.3391,87.3949,19108.0
2021-04-27 15:50:00,93.89,93.93,93.77,93.8,49336.0,87.4042,87.4415,87.2925,87.3204,49336.0
2021-04-28 09:30:00,93.8,93.8,93.09,93.21,71194.0,87.3204,87.3204,86.6595,86.7712,71194.0
2021-04-28 09:40:00,93.25,93.48,93.24,93.45,123638.0,86.8084,87.0226,86.7991,86.9946,123638.0
2021-04-28 09:50:00,93.44,93.62,93.38,93.56,50635.0,86.9853,87.1529,86.9295,87.097,50635.0
2021-04-28 10:00:00,93.61,93.64,93.51,93.61,24143.0,87.1436,87.1715,87.0505,87.1436,24143.0
2021-04-28 10:10:00,93.6,93.76,93.58,93.75,28341.0,87.1343,87.2832,87.1156,87.2739,28341.0
2021-04-28 10:20:00,93.81,93.88,93.76,93.86,25750.0,87.3298,87.3949,87.2832,87.3763,25750.0
2021-04-28 10:30:00,93.88,94.0,93.84,93.87,20654.0,87.3949,87.5066,87.3577,87.3856,20654.0
2021-04-28 10:40:00,93.87,94.2,93.85,94.14,32602.0,87.3856,87.6928,87.367,87.637,32602.0
2021-04-28 10:50:00,94.2,94.2,94.09,94.16,22701.0,87.6928,87.6928,87.5904,87.6556,22701.0
2021-04-28 11:00:00,94.15,94.17,93.94,94.05,22014.0,87.6463,87.6649,87.4508,87.5532,22014.0
2021-04-28 11:10:00,94.04,94.09,93.97,94.08,16403.0,87.5439,87.5904,87.4787,87.5811,16403.0
2021-04-28 11:20:00,94.1,94.2,94.05,94.16,14795.0,87.5997,87.6928,87.5532,87.6556,14795.0
2021-04-28 11:30:00,94.17,94.31,94.17,94.27,13543.0,87.6649,87.7952,87.6649,87.758,13543.0
2021-04-28 11:40:00,94.25,94.29,94.11,94.11,12771.0,87.7394,87.7766,87.609,87.609,12771.0
2021-04-28 11:50:00,94.11,94.15,94.05,94.14,32835.0,87.609,87.6463,87.5532,87.637,32835.0
2021-04-28 12:00:00,94.15,94.26,94.0,94.23,44046.0,87.6463,87.7487,87.5066,87.7207,44046.0
2021-04-28 12:10:00,94.21,94.27,94.2,94.26,16754.0,87.7021,87.758,87.6928,87.7487,16754.0
2021-04-28 12:20:00,94.27,94.31,94.23,94.26,26019.0,87.758,87.7952,87.7207,87.7487,26019.0
2021-04-28 12:30:00,94.26,94.31,94.24,94.26,24464.0,87.7487,87.7952,87.7301,87.7487,24464.0
2021-04-28 12:40:00,94.24,94.37,94.19,94.36,8008.0,87.7301,87.8511,87.6835,87.8418,8008.0
2021-04-28 12:50:00,94.37,94.37,94.29,94.29,18672.0,87.8511,87.8511,87.7766,87.7766,18672.0
2021-04-28 13:00:00,94.3,94.39,94.28,94.39,9902.0,87.7859,87.8697,87.7673,87.8697,9902.0
2021-04-28 13:10:00,94.38,94.45,94.38,94.45,10627.0,87.8604,87.9255,87.8604,87.9255,10627.0
2021-04-28 13:20:00,94.47,94.47,94.34,94.36,9753.0,87.9442,87.9442,87.8231,87.8418,9753.0
2021-04-28 13:30:00,94.36,94.4,94.32,94.38,7618.0,87.8418,87.879,87.8045,87.8604,7618.0
2021-04-28 13:40:00,94.39,94.39,94.33,94.35,8212.0,87.8697,87.8697,87.8138,87.8325,8212.0
2021-04-28 13:50:00,94.34,94.34,94.03,94.12,18949.0,87.8231,87.8231,87.5346,87.6183,18949.0
2021-04-28 14:00:00,94.13,94.4,94.03,94.22,26944.0,87.6277,87.879,87.5346,87.7114,26944.0
2021-04-28 14:10:00,94.19,94.31,94.15,94.25,10704.0,87.6835,87.7952,87.6463,87.7394,10704.0
2021-04-28 14:20:00,94.27,94.38,94.26,94.28,7372.0,87.758,87.8604,87.7487,87.7673,7372.0
2021-04-28 14:30:00,94.27,94.51,94.08,94.43,49501.0,87.758,87.9814,87.5811,87.9069,49501.0
2021-04-28 14:40:00,94.43,94.49,94.3,94.3,16248.0,87.9069,87.9628,87.7859,87.7859,16248.0
2021-04-28 14:50:00,94.29,94.39,94.27,94.33,11100.0,87.7766,87.8697,87.758,87.8138,11100.0
2021-04-28 15:00:00,94.33,94.45,94.24,94.38,32532.0,87.8138,87.9255,87.7301,87.8604,32532.0
2021-04-28 15:10:00,94.38,94.41,94.01,94.15,30943.0,87.8604,87.8883,87.5159,87.6463,30943.0
2021-04-28 15:20:00,94.15,94.24,94.08,94.2,15578.0,87.6463,87.7301,87.5811,87.6928,15578.0
2021-04-28 15:30:00,94.17,94.23,94.04,94.22,19316.0,87.6649,87.7207,87.5439,87.7114,19316.0
2021-04-28 15:40:00,94.23,94.31,94.18,94.21,24875.0,87.7207,87.7952,87.6742,87.7021,24875.0
2021-04-28 15:50:00,94.21,94.22,94.0,94.1,94609.0,87.7021,87.7114,87.5066,87.5997,94609.0
2021-04-29 09:30:00,94.79,95.16,94.79,94.93,77845.0,88.2421,88.5865,88.2421,88.3724,77845.0
2021-04-29 09:40:00,94.94,94.96,94.58,94.75,62765.0,88.3817,88.4003,88.0466,88.2048,62765.0
2021-04-29 09:50:00,94.76,94.81,94.59,94.65,145674.0,88.2141,88.2607,88.0559,88.1117,145674.0
2021-04-29 10:00:00,94.66,94.73,94.49,94.66,28171.0,88.121,88.1862,87.9628,88.121,28171.0
2021-04-29 10:10:00,94.65,94.77,94.41,94.43,43816.0,88.1117,88.2234,87.8883,87.9069,43816.0
2021-04-29 10:20:00,94.43,94.5,94.22,94.27,31783.0,87.9069,87.9721,87.7114,87.758,31783.0
2021-04-29 10:30:00,94.26,94.26,93.72,93.81,59020.0,87.7487,87.7487,87.246,87.3298,59020.0
2021-04-29 10:40:00,93.82,93.97,93.77,93.79,31233.0,87.3391,87.4787,87.2925,87.3111,31233.0
2021-04-29 10:50:00,93.77,94.11,93.77,94.09,24504.0,87.2925,87.609,87.2925,87.5904,24504.0
2021-04-29 11:00:00,94.06,94.26,94.05,94.23,27165.0,87.5625,87.7487,87.5532,87.7207,27165.0
2021-04-29 11:10:00,94.25,94.27,93.97,94.0,62473.0,87.7394,87.758,87.4787,87.5066,62473.0
2021-04-29 11:20:00,94.0,94.22,93.97,94.2,48932.0,87.5066,87.7114,87.4787,87.6928,48932.0
2021-04-29 11:30:00,94.21,94.22,93.88,93.89,16393.0,87.7021,87.7114,87.3949,87.4042,16393.0
2021-04-29 11:40:00,93.89,94.05,93.89,93.94,15463.0,87.4042,87.5532,87.4042,87.4508,15463.0
2021-04-29 11:50:00,93.92,93.93,93.66,93.69,28773.0,87.4322,87.4415,87.1901,87.218,28773.0
2021-04-29 12:00:00,93.69,93.69,93.15,93.24,57765.0,87.218,87.218,86.7153,86.7991,57765.0
2021-04-29 12:10:00,93.26,93.32,93.15,93.25,71986.0,86.8177,86.8736,86.7153,86.8084,71986.0
2021-04-29 12:20:00,93.24,93.25,92.95,93.07,48582.0,86.7991,86.8084,86.5292,86.6409,48582.0
2021-04-29 12:30:00,93.03,93.39,93.02,93.25,18190.0,86.6036,86.9388,86.5943,86.8084,18190.0
2021-04-29 12:40:00,93.25,93.46,93.24,93.46,13328.0,86.8084,87.0039,86.7991,87.0039,13328.0
2021-04-29 12:50:00,93.44,93.6,93.42,93.53,20087.0,86.9853,87.1343,86.9667,87.0691,20087.0
2021-04-29 13:00:00,93.52,93.53,93.35,93.44,13062.0,87.0598,87.0691,86.9015,86.9853,13062.0
2021-04-29 13:10:00,93.44,93.57,93.43,93.55,18771.0,86.9853,87.1063,86.976,87.0877,18771.0
2021-04-29 13:20:00,93.55,93.6,93.47,93.6,12109.0,87.0877,87.1343,87.0132,87.1343,12109.0
2021-04-29 13:30:00,93.59,93.63,93.5,93.51,12967.0,87.125,87.1622,87.0412,87.0505,12967.0
2021-04-29 13:40:00,93.5,93.85,93.49,93.77,149639.0,87.0412,87.367,87.0319,87.2925,149639.0
2021-04-29 13:50:00,93.76,93.84,93.68,93.69,10900.0,87.2832,87.3577,87.2087,87.218,10900.0
2021-04-29 14:00:00,93.74,93.76,93.63,93.73,7350.0,87.2646,87.2832,87.1622,87.2553,7350.0
2021-04-29 14:10:00,93.73,93.95,93.71,93.94,19227.0,87.2553,87.4601,87.2367,87.4508,19227.0
2021-04-29 14:20:00,93.92,93.97,93.9,93.91,8379.0,87.4322,87.4787,87.4135,87.4228,8379.0
2021-04-29 14:30:00,93.98,94.07,93.98,94.03,15706.0,87.488,87.5718,87.488,87.5346,15706.0
2021-04-29 14:40:00,94.03,94.15,94.0,94.0,14681.0,87.5346,87.6463,87.5066,87.5066,14681.0
2021-04-29 14:50:00,94.01,94.08,93.91,94.08,10045.0,87.5159,87.5811,87.4228,87.5811,10045.0
2021-04-29 15:00:00,94.09,94.18,94.05,94.12,31976.0,87.5904,87.6742,87.5532,87.6183,31976.0
2021-04-29 15:10:00,94.13,94.18,93.9,93.91,19854.0,87.6277,87.6742,87.4135,87.4228,19854.0
2021-04-29 15:20:00,93.93,93.97,93.78,93.81,58759.0,87.4415,87.4787,87.3018,87.3298,58759.0
2021-04-29 15:30:00,93.82,94.0,93.82,93.89,64495.0,87.3391,87.5066,87.3391,87.4042,64495.0
2021-04-29 15:40:00,93.9,94.02,93.82,93.94,17520.0,87.4135,87.5253,87.3391,87.4508,17520.0
2021-04-29 15:50:00,93.95,94.09,93.92,94.06,80460.0,87.4601,87.5904,87.4322,87.5625,80460.0
2021-04-30 09:30:00,93.51,93.97,93.47,93.77,59159.0,87.0505,87.4787,87.0132,87.2925,59159.0
2021-04-30 09:40:00,93.74,94.01,93.72,93.99,43913.0,87.2646,87.5159,87.246,87.4973,43913.0
2021-04-30 09:50:00,94.0,94.02,93.63,93.71,49744.0,87.5066,87.5253,87.1622,87.2367,49744.0
2021-04-30 10:00:00,93.68,93.77,93.39,93.62,26806.0,87.2087,87.2925,86.9388,87.1529,26806.0
2021-04-30 10:10:00,93.62,93.68,93.56,93.66,29783.0,87.1529,87.2087,87.097,87.1901,29783.0
2021-04-30 10:20:00,93.69,93.71,93.28,93.42,34723.0,87.218,87.2367,86.8364,86.9667,34723.0
2021-04-30 10:30:00,93.39,93.53,92.98,93.01,53066.0,86.9388,87.0691,86.5571,86.585,53066.0
2021-04-30 10:40:00,92.91,93.06,92.81,92.81,24304.0,86.4919,86.6316,86.3988,86.3988,24304.0
2021-04-30 10:50:00,92.79,93.02,92.77,92.87,38675.0,86.3802,86.5943,86.3616,86.4547,38675.0
2021-04-30 11:00:00,92.85,92.91,92.69,92.91,30102.0,86.4361,86.4919,86.2871,86.4919,30102.0
2021-04-30 11:10:00,92.92,93.07,92.89,92.98,37435.0,86.5012,86.6409,86.4733,86.5571,37435.0
2021-04-30 11:20:00,92.96,93.1,92.92,93.04,48948.0,86.5385,86.6688,86.5012,86.6129,48948.0
2021-04-30 11:30:00,92.98,93.17,92.96,93.11,16073.0,86.5571,86.734,86.5385,86.6781,16073.0
2021-04-30 11:40:00,93.07,93.12,92.99,93.09,12562.0,86.6409,86.6874,86.5664,86.6595,12562.0
2021-04-30 11:50:00,93.08,93.26,93.05,93.22,22115.0,86.6502,86.8177,86.6223,86.7805,22115.0
2021-04-30 12:00:00,93.25,93.3,93.15,93.15,14514.0,86.8084,86.855,86.7153,86.7153,14514.0
2021-04-30 12:10:00,93.15,93.21,93.07,93.12,11513.0,86.7153,86.7712,86.6409,86.6874,11513.0
2021-04-30 12:20:00,93.12,93.19,93.06,93.19,18307.0,86.6874,86.7526,86.6316,86.7526,18307.0
2021-04-30 12:30:00,93.18,93.29,93.17,93.21,15149.0,86.7433,86.8457,86.734,86.7712,15149.0
2021-04-30 12:40:00,93.21,93.21,93.14,93.15,9392.0,86.7712,86.7712,86.706,86.7153,9392.0
2021-04-30 12:50:00,93.14,93.18,93.01,93.18,14026.0,86.706,86.7433,86.585,86.7433,14026.0
2021-04-30 13:00:00,93.15,93.17,93.06,93.08,13249.0,86.7153,86.734,86.6316,86.6502,13249.0
2021-04-30 13:10:00,93.07,93.13,93.01,93.05,20867.0,86.6409,86.6967,86.585,86.6223,20867.0
2021-04-30 13:20:00,93.04,93.15,93.03,93.15,23709.0,86.6129,86.7153,86.6036,86.7153,23709.0
2021-04-30 13:30:00,93.13,93.18,93.11,93.12,27188.0,86.6967,86.7433,86.6781,86.6874,27188.0
2021-04-30 13:40:00,93.11,93.14,92.84,92.89,43629.0,86.6781,86.706,86.4268,86.4733,43629.0
2021-04-30 13:50:00,92.89,92.93,92.63,92.76,45838.0,86.4733,86.5105,86.2313,86.3523,45838.0
2021-04-30 14:00:00,92.75,92.82,92.64,92.77,32231.0,86.343,86.4081,86.2406,86.3616,32231.0
2021-04-30 14:10:00,92.76,92.92,92.74,92.89,19115.0,86.3523,86.5012,86.3337,86.4733,19115.0
2021-04-30 14:20:00,92.89,92.92,92.77,92.91,23210.0,86.4733,86.5012,86.3616,86.4919,23210.0
2021-04-30 14:30:00,92.9,92.95,92.88,92.92,11148.0,86.4826,86.5292,86.464,86.5012,11148.0
2021-04-30 14:40:00,92.92,93.04,92.91,92.99,10815.0,86.5012,86.6129,86.4919,86.5664,10815.0
2021-04-30 14:50:00,92.98,93.11,92.9,92.91,13476.0,86.5571,86.6781,86.4826,86.4919,13476.0
2021-04-30 15:00:00,92.92,93.05,92.82,92.87,13827.0,86.5012,86.6223,86.4081,86.4547,13827.0
2021-04-30 15:10:00,92.9,92.95,92.66,92.69,82764.0,86.4826,86.5292,86.2592,86.2871,82764.0
2021-04-30 15:20:00,92.69,92.86,92.68,92.86,168855.0,86.2871,86.4454,86.2778,86.4454,168855.0
2021-04-30 15:30:00,92.87,92.92,92.77,92.8,52131.0,86.4547,86.5012,86.3616,86.3895,52131.0
2021-04-30 15:40:00,92.79,92.86,92.64,92.86,50477.0,86.3802,86.4454,86.2406,86.4454,50477.0
2021-04-30 15:50:00,92.84,92.9,92.78,92.83,125443.0,86.4268,86.4826,86.3709,86.4175,125443.0
2021-05-03 09:30:00,93.72,94.07,93.46,94.01,145060.0,87.246,87.5718,87.0039,87.5159,145060.0
2021-05-03 09:40:00,94.04,94.29,93.89,94.05,74960.0,87.5439,87.7766,87.4042,87.5532,74960.0
2021-05-03 09:50:00,94.0,94.43,94.0,94.1,44612.0,87.5066,87.9069,87.5066,87.5997,44612.0
2021-05-03 10:00:00,94.1,94.22,93.93,94.12,41921.0,87.5997,87.7114,87.4415,87.6183,41921.0
2021-05-03 10:10:00,94.15,94.49,94.07,94.48,91369.0,87.6463,87.9628,87.5718,87.9535,91369.0
2021-05-03 10:20:00,94.49,94.83,94.43,94.62,94572.0,87.9628,88.2793,87.9069,88.0838,94572.0
2021-05-03 10:30:00,94.63,94.78,94.52,94.52,57225.0,88.0931,88.2328,87.9907,87.9907,57225.0
2021-05-03 10:40:00,94.54,94.81,94.54,94.71,98298.0,88.0093,88.2607,88.0093,88.1676,98298.0
2021-05-03 10:50:00,94.71,94.73,94.48,94.61,123624.0,88.1676,88.1862,87.9535,88.0745,123624.0
2021-05-03 11:00:00,94.62,94.82,94.47,94.81,72300.0,88.0838,88.27,87.9442,88.2607,72300.0
2021-05-03 11:10:00,94.81,94.81,94.61,94.67,31791.0,88.2607,88.2607,88.0745,88.1303,31791.0
2021-05-03 11:20:00,94.66,94.84,94.51,94.51,32007.0,88.121,88.2886,87.9814,87.9814,32007.0
2021-05-03 11:30:00,94.48,94.73,94.46,94.7,40344.0,87.9535,88.1862,87.9349,88.1583,40344.0
2021-05-03 11:40:00,94.7,94.72,94.49,94.51,20579.0,88.1583,88.1769,87.9628,87.9814,20579.0
2021-05-03 11:50:00,94.53,94.53,94.37,94.52,15996.0,88.0,88.0,87.8511,87.9907,15996.0
2021-05-03 12:00:00,94.52,94.6,94.51,94.57,15412.0,87.9907,88.0652,87.9814,88.0373,15412.0
2021-05-03 12:10:00,94.57,94.77,94.5,94.67,30507.0,88.0373,88.2234,87.9721,88.1303,30507.0
2021-05-03 12:20:00,94.62,94.81,94.58,94.79,23315.0,88.0838,88.2607,88.0466,88.2421,23315.0
2021-05-03 12:30:00,94.78,94.78,94.53,94.58,39278.0,88.2328,88.2328,88.0,88.0466,39278.0
2021-05-03 12:40:00,94.59,94.72,94.56,94.72,78798.0,88.0559,88.1769,88.0279,88.1769,78798.0
2021-05-03 12:50:00,94.72,94.76,94.62,94.62,19792.0,88.1769,88.2141,88.0838,88.0838,19792.0
2021-05-03 13:00:00,94.63,94.65,94.5,94.56,8553.0,88.0931,88.1117,87.9721,88.0279,8553.0
2021-05-03 13:10:00,94.56,94.67,94.55,94.65,40814.0,88.0279,88.1303,88.0186,88.1117,40814.0
2021-05-03 13:20:00,94.69,94.69,94.54,94.55,10984.0,88.149,88.149,88.0093,88.0186,10984.0
2021-05-03 13:30:00,94.54,94.62,94.51,94.59,15789.0,88.0093,88.0838,87.9814,88.0559,15789.0
2021-05-03 13:40:00,94.61,94.67,94.55,94.56,8417.0,88.0745,88.1303,88.0186,88.0279,8417.0
2021-05-03 13:50:00,94.56,94.62,94.56,94.61,17550.0,88.0279,88.0838,88.0279,88.0745,17550.0
2021-05-03 14:00:00,94.63,94.74,94.63,94.72,20111.0,88.0931,88.1955,88.0931,88.1769,20111.0
2021-05-03 14:10:00,94.73,94.82,94.69,94.79,51602.0,88.1862,88.27,88.149,88.2421,51602.0
2021-05-03 14:20:00,94.8,94.86,94.75,94.86,177677.0,88.2514,88.3072,88.2048,88.3072,177677.0
2021-05-03 14:30:00,94.85,95.03,94.84,94.98,171116.0,88.2979,88.4655,88.2886,88.4189,171116.0
2021-05-03 14:40:00,94.98,95.14,94.97,95.14,58627.0,88.4189,88.5679,88.4096,88.5679,58627.0
2021-05-03 14:50:00,95.15,95.18,95.05,95.08,32197.0,88.5772,88.6051,88.4841,88.512,32197.0
2021-05-03 15:00:00,95.1,95.1,95.0,95.07,10632.0,88.5306,88.5306,88.4376,88.5027,10632.0
2021-05-03 15:10:00,95.08,95.18,95.05,95.13,30673.0,88.512,88.6051,88.4841,88.5586,30673.0
2021-05-03 15:20:00,95.12,95.12,95.01,95.09,22554.0,88.5493,88.5493,88.4469,88.5213,22554.0
2021-05-03 15:30:00,95.09,95.11,94.77,94.81,18963.0,88.5213,88.54,88.2234,88.2607,18963.0
2021-05-03 15:40:00,94.81,94.9,94.75,94.79,42022.0,88.2607,88.3445,88.2048,88.2421,42022.0
2021-05-03 15:50:00,94.79,94.8,94.57,94.73,130014.0,88.2421,88.2514,88.0373,88.1862,130014.0
2021-05-04 09:30:00,94.09,94.22,93.39,93.68,105463.0,87.5904,87.7114,86.9388,87.2087,105463.0
2021-05-04 09:40:00,93.66,93.72,92.95,93.0,117390.0,87.1901,87.246,86.5292,86.5757,117390.0
2021-05-04 09:50:00,92.99,92.99,92.62,92.75,91423.0,86.5664,86.5664,86.222,86.343,91423.0
2021-05-04 10:00:00,92.78,92.79,92.21,92.56,66390.0,86.3709,86.3802,85.8403,86.1661,66390.0
2021-05-04 10:10:00,92.53,93.02,92.37,93.02,58390.0,86.1382,86.5943,85.9892,86.5943,58390.0
2021-05-04 10:20:00,93.06,93.54,92.99,93.53,56408.0,86.6316,87.0784,86.5664,87.0691,56408.0
2021-05-04 10:30:00,93.5,93.55,93.25,93.53,41501.0,87.0412,87.0877,86.8084,87.0691,41501.0
2021-05-04 10:40:00,93.55,93.6,93.22,93.26,37204.0,87.0877,87.1343,86.7805,86.8177,37204.0
2021-05-04 10:50:00,93.26,93.26,92.95,92.95,49977.0,86.8177,86.8177,86.5292,86.5292,49977.0
2021-05-04 11:00:00,92.93,93.08,92.76,92.99,12251.0,86.5105,86.6502,86.3523,86.5664,12251.0
2021-05-04 11:10:00,92.98,93.03,92.69,92.77,23706.0,86.5571,86.6036,86.2871,86.3616,23706.0
2021-05-04 11:20:00,92.74,93.0,92.59,93.0,15283.0,86.3337,86.5757,86.194,86.5757,15283.0
2021-05-04 11:30:00,93.0,93.11,92.88,92.93,26851.0,86.5757,86.6781,86.464,86.5105,26851.0
2021-05-04 11:40:00,92.93,92.93,92.67,92.75,63678.0,86.5105,86.5105,86.2685,86.343,63678.0
2021-05-04 11:50:00,92.73,92.73,92.46,92.59,33299.0,86.3244,86.3244,86.073,86.194,33299.0
2021-05-04 12:00:00,92.59,92.93,92.58,92.93,18589.0,86.194,86.5105,86.1847,86.5105,18589.0
2021-05-04 12:10:00,93.03,93.17,92.99,93.16,40875.0,86.6036,86.734,86.5664,86.7247,40875.0
2021-05-04 12:20:00,93.19,93.22,93.03,93.18,30677.0,86.7526,86.7805,86.6036,86.7433,30677.0
2021-05-04 12:30:00,93.15,93.17,92.89,93.06,22234.0,86.7153,86.734,86.4733,86.6316,22234.0
2021-05-04 12:40:00,93.06,93.09,92.93,93.06,20071.0,86.6316,86.6595,86.5105,86.6316,20071.0
2021-05-04 12:50:00,93.07,93.15,93.0,93.06,14689.0,86.6409,86.7153,86.5757,86.6316,14689.0
2021-05-04 13:00:00,93.05,93.19,92.96,93.09,27261.0,86.6223,86.7526,86.5385,86.6595,27261.0
2021-05-04 13:10:00,93.1,93.21,93.0,93.16,15823.0,86.6688,86.7712,86.5757,86.7247,15823.0
2021-05-04 13:20:00,93.16,93.3,93.1,93.27,17112.0,86.7247,86.855,86.6688,86.8271,17112.0
2021-05-04 13:30:00,93.27,93.38,93.2,93.34,14530.0,86.8271,86.9295,86.7619,86.8922,14530.0
2021-05-04 13:40:00,93.35,93.35,93.17,93.31,17697.0,86.9015,86.9015,86.734,86.8643,17697.0
2021-05-04 13:50:00,93.32,93.37,93.19,93.31,12887.0,86.8736,86.9202,86.7526,86.8643,12887.0
2021-05-04 14:00:00,93.26,93.33,93.1,93.29,20978.0,86.8177,86.8829,86.6688,86.8457,20978.0
2021-05-04 14:10:00,93.33,93.55,93.28,93.51,16252.0,86.8829,87.0877,86.8364,87.0505,16252.0
2021-05-04 14:20:00,93.52,93.52,93.18,93.28,13695.0,87.0598,87.0598,86.7433,86.8364,13695.0
2021-05-04 14:30:00,93.26,93.42,93.25,93.28,25173.0,86.8177,86.9667,86.8084,86.8364,25173.0
2021-05-04 14:40:00,93.3,93.43,93.17,93.33,32480.0,86.855,86.976,86.734,86.8829,32480.0
2021-05-04 14:50:00,93.34,93.48,93.33,93.37,22519.0,86.8922,87.0226,86.8829,86.9202,22519.0
2021-05-04 15:00:00,93.36,93.48,93.22,93.43,28098.0,86.9108,87.0226,86.7805,86.976,28098.0
2021-05-04 15:10:00,93.45,93.51,93.36,93.39,62233.0,86.9946,87.0505,86.9108,86.9388,62233.0
2021-05-04 15:20:00,93.41,93.55,93.35,93.54,150012.0,86.9574,87.0877,86.9015,87.0784,150012.0
2021-05-04 15:30:00,93.54,93.87,93.52,93.75,261445.0,87.0784,87.3856,87.0598,87.2739,261445.0
2021-05-04 15:40:00,93.76,93.79,93.6,93.64,64925.0,87.2832,87.3111,87.1343,87.1715,64925.0
2021-05-04 15:50:00,93.64,93.91,93.64,93.9,82882.0,87.1715,87.4228,87.1715,87.4135,82882.0
2021-05-05 09:30:00,94.43,94.75,94.33,94.49,99574.0,87.9069,88.2048,87.8138,87.9628,99574.0
2021-05-05 09:40:00,94.47,94.79,94.34,94.65,62234.0,87.9442,88.2421,87.8231,88.1117,62234.0
2021-05-05 09:50:00,94.67,94.81,94.34,94.38,43949.0,88.1303,88.2607,87.8231,87.8604,43949.0
2021-05-05 10:00:00,94.39,94.42,93.81,93.93,37558.0,87.8697,87.8976,87.3298,87.4415,37558.0
2021-05-05 10:10:00,93.87,94.12,93.83,94.07,28413.0,87.3856,87.6183,87.3484,87.5718,28413.0
2021-05-05 10:20:00,94.05,94.13,93.67,93.8,34689.0,87.5532,87.6277,87.1994,87.3204,34689.0
2021-05-05 10:30:00,93.83,93.92,93.65,93.89,24248.0,87.3484,87.4322,87.1808,87.4042,24248.0
2021-05-05 10:40:00,93.9,94.17,93.85,94.15,19724.0,87.4135,87.6649,87.367,87.6463,19724.0
2021-05-05 10:50:00,94.15,94.18,94.05,94.16,18680.0,87.6463,87.6742,87.5532,87.6556,18680.0
2021-05-05 11:00:00,94.13,94.36,94.12,94.33,22916.0,87.6277,87.8418,87.6183,87.8138,22916.0
2021-05-05 11:10:00,94.34,94.44,94.31,94.36,56741.0,87.8231,87.9162,87.7952,87.8418,56741.0
2021-05-05 11:20:00,94.35,94.41,94.3,94.31,22815.0,87.8325,87.8883,87.7859,87.7952,22815.0
2021-05-05 11:30:00,94.36,94.48,94.3,94.45,43630.0,87.8418,87.9535,87.7859,87.9255,43630.0
2021-05-05 11:40:00,94.45,94.57,94.41,94.49,46012.0,87.9255,88.0373,87.8883,87.9628,46012.0
2021-05-05 11:50:00,94.49,94.61,94.46,94.61,52779.0,87.9628,88.0745,87.9349,88.0745,52779.0
2021-05-05 12:00:00,94.62,94.86,94.58,94.81,52425.0,88.0838,88.3072,88.0466,88.2607,52425.0
2021-05-05 12:10:00,94.81,94.82,94.63,94.63,22749.0,88.2607,88.27,88.0931,88.0931,22749.0
2021-05-05 12:20:00,94.65,94.74,94.55,94.74,9859.0,88.1117,88.1955,88.0186,88.1955,9859.0
2021-05-05 12:30:00,94.7,94.78,94.39,94.39,13767.0,88.1583,88.2328,87.8697,87.8697,13767.0
2021-05-05 12:40:00,94.37,94.37,94.15,94.27,6011.0,87.8511,87.8511,87.6463,87.758,6011.0
2021-05-05 12:50:00,94.26,94.27,94.16,94.16,46359.0,87.7487,87.758,87.6556,87.6556,46359.0
2021-05-05 13:00:00,94.14,94.25,94.07,94.2,14891.0,87.637,87.7394,87.5718,87.6928,14891.0
2021-05-05 13:10:00,94.19,94.19,94.11,94.15,14104.0,87.6835,87.6835,87.609,87.6463,14104.0
2021-05-05 13:20:00,94.14,94.22,94.08,94.14,27634.0,87.637,87.7114,87.5811,87.637,27634.0
2021-05-05 13:30:00,94.15,94.24,94.11,94.22,29923.0,87.6463,87.7301,87.609,87.7114,29923.0
2021-05-05 13:40:00,94.22,94.28,94.18,94.25,28886.0,87.7114,87.7673,87.6742,87.7394,28886.0
2021-05-05 13:50:00,94.26,94.34,94.23,94.26,35346.0,87.7487,87.8231,87.7207,87.7487,35346.0
2021-05-05 14:00:00,94.29,94.33,94.18,94.2,29085.0,87.7766,87.8138,87.6742,87.6928,29085.0
2021-05-05 14:10:00,94.21,94.4,94.19,94.34,9107.0,87.7021,87.879,87.6835,87.8231,9107.0
2021-05-05 14:20:00,94.35,94.45,94.34,94.44,15609.0,87.8325,87.9255,87.8231,87.9162,15609.0
2021-05-05 14:30:00,94.44,94.49,94.38,94.4,22469.0,87.9162,87.9628,87.8604,87.879,22469.0
2021-05-05 14:40:00,94.41,94.51,94.36,94.51,12967.0,87.8883,87.9814,87.8418,87.9814,12967.0
2021-05-05 14:50:00,94.5,94.5,94.32,94.33,18438.0,87.9721,87.9721,87.8045,87.8138,18438.0
2021-05-05 15:00:00,94.31,94.36,94.01,94.02,12637.0,87.7952,87.8418,87.5159,87.5253,12637.0
2021-05-05 15:10:00,94.01,94.1,93.85,93.88,79966.0,87.5159,87.5997,87.367,87.3949,79966.0
2021-05-05 15:20:00,93.88,93.91,93.7,93.81,35175.0,87.3949,87.4228,87.2274,87.3298,35175.0
2021-05-05 15:30:00,93.8,93.97,93.73,93.93,32041.0,87.3204,87.4787,87.2553,87.4415,32041.0
2021-05-05 15:40:00,93.92,94.02,93.9,93.93,37688.0,87.4322,87.5253,87.4135,87.4415,37688.0
2021-05-05 15:50:00,93.87,93.98,93.84,93.9,85632.0,87.3856,87.488,87.3577,87.4135,85632.0
2021-05-06 09:30:00,94.03,94.44,93.97,94.32,101142.0,87.5346,87.9162,87.4787,87.8045,101142.0
2021-05-06 09:40:00,94.3,94.3,93.8,93.86,31832.0,87.7859,87.7859,87.3204,87.3763,31832.0
2021-05-06 09:50:00,93.83,94.11,93.72,93.72,56223.0,87.3484,87.609,87.246,87.246,56223.0
2021-05-06 10:00:00,93.64,93.8,93.2,93.2,45742.0,87.1715,87.3204,86.7619,86.7619,45742.0
2021-05-06 10:10:00,93.28,93.48,93.12,93.17,52561.0,86.8364,87.0226,86.6874,86.734,52561.0
2021-05-06 10:20:00,93.08,93.25,93.02,93.21,43204.0,86.6502,86.8084,86.5943,86.7712,43204.0
2021-05-06 10:30:00,93.23,93.5,93.17,93.47,29417.0,86.7898,87.0412,86.734,87.0132,29417.0
2021-05-06 10:40:00,93.47,93.54,93.4,93.44,21650.0,87.0132,87.0784,86.9481,86.9853,21650.0
2021-05-06 10:50:00,93.49,93.56,93.44,93.54,19128.0,87.0319,87.097,86.9853,87.0784,19128.0
2021-05-06 11:00:00,93.54,93.57,93.25,93.33,30488.0,87.0784,87.1063,86.8084,86.8829,30488.0
2021-05-06 11:10:00,93.31,93.46,93.26,93.4,50256.0,86.8643,87.0039,86.8177,86.9481,50256.0
2021-05-06 11:20:00,93.42,93.72,93.42,93.7,22326.0,86.9667,87.246,86.9667,87.2274,22326.0
2021-05-06 11:30:00,93.69,93.97,93.61,93.95,24944.0,87.218,87.4787,87.1436,87.4601,24944.0
2021-05-06 11:40:00,93.98,94.07,93.95,94.07,17909.0,87.488,87.5718,87.4601,87.5718,17909.0
2021-05-06 11:50:00,94.09,94.26,94.07,94.24,33046.0,87.5904,87.7487,87.5718,87.7301,33046.0
2021-05-06 12:00:00,94.26,94.28,94.08,94.15,22836.0,87.7487,87.7673,87.5811,87.6463,22836.0
2021-05-06 12:10:00,94.14,94.17,94.09,94.13,9681.0,87.637,87.6649,87.5904,87.6277,9681.0
2021-05-06 12:20:00,94.12,94.28,94.12,94.27,18974.0,87.6183,87.7673,87.6183,87.758,18974.0
2021-05-06 12:30:00,94.24,94.29,93.89,93.98,16704.0,87.7301,87.7766,87.4042,87.488,16704.0
2021-05-06 12:40:00,93.99,94.09,93.94,93.97,10393.0,87.4973,87.5904,87.4508,87.4787,10393.0
2021-05-06 12:50:00,94.01,94.02,93.87,93.98,10443.0,87.5159,87.5253,87.3856,87.488,10443.0
2021-05-06 13:00:00,94.0,94.04,93.88,93.98,11048.0,87.5066,87.5439,87.3949,87.488,11048.0
2021-05-06 13:10:00,93.97,93.98,93.7,93.72,17663.0,87.4787,87.488,87.2274,87.246,17663.0
2021-05-06 13:20:00,93.74,93.84,93.7,93.79,7100.0,87.2646,87.3577,87.2274,87.3111,7100.0
2021-05-06 13:30:00,93.83,93.87,93.74,93.86,14030.0,87.3484,87.3856,87.2646,87.3763,14030.0
2021-05-06 13:40:00,93.81,93.82,93.6,93.66,12064.0,87.3298,87.3391,87.1343,87.1901,12064.0
2021-05-06 13:50:00,93.7,93.71,93.52,93.52,6809.0,87.2274,87.2367,87.0598,87.0598,6809.0
2021-05-06 14:00:00,93.6,93.66,93.53,93.61,10684.0,87.1343,87.1901,87.0691,87.1436,10684.0
2021-05-06 14:10:00,93.66,93.73,93.4,93.53,14675.0,87.1901,87.2553,86.9481,87.0691,14675.0
2021-05-06 14:20:00,93.52,93.52,93.23,93.24,13642.0,87.0598,87.0598,86.7898,86.7991,13642.0
2021-05-06 14:30:00,93.27,93.3,93.12,93.2,6250.0,86.8271,86.855,86.6874,86.7619,6250.0
2021-05-06 14:40:00,93.19,93.32,93.1,93.27,17237.0,86.7526,86.8736,86.6688,86.8271,17237.0
2021-05-06 14:50:00,93.3,93.43,93.23,93.29,5015.0,86.855,86.976,86.7898,86.8457,5015.0
2021-05-06 15:00:00,93.28,93.36,93.19,93.24,14743.0,86.8364,86.9108,86.7526,86.7991,14743.0
2021-05-06 15:10:00,93.27,93.4,93.25,93.37,9275.0,86.8271,86.9481,86.8084,86.9202,9275.0
2021-05-06 15:20:00,93.36,93.65,93.32,93.6,18672.0,86.9108,87.1808,86.8736,87.1343,18672.0
2021-05-06 15:30:00,93.59,93.81,93.56,93.81,34340.0,87.125,87.3298,87.097,87.3298,34340.0
2021-05-06 15:40:00,93.81,93.95,93.76,93.89,117292.0,87.3298,87.4601,87.2832,87.4042,117292.0
2021-05-06 15:50:00,93.9,94.19,93.9,94.16,98108.0,87.4135,87.6835,87.4135,87.6556,98108.0
2021-05-07 09:30:00,94.22,94.88,94.01,94.8,96374.0,87.7114,88.3258,87.5159,88.2514,96374.0
2021-05-07 09:40:00,94.8,95.11,94.8,95.11,42864.0,88.2514,88.54,88.2514,88.54,42864.0
2021-05-07 09:50:00,95.07,95.07,94.55,94.69,26902.0,88.5027,88.5027,88.0186,88.149,26902.0
2021-05-07 10:00:00,94.86,95.29,94.8,95.28,27252.0,88.3072,88.7075,88.2514,88.6982,27252.0
2021-05-07 10:10:00,95.25,95.53,95.25,95.43,34815.0,88.6703,88.9309,88.6703,88.8378,34815.0
2021-05-07 10:20:00,95.43,95.46,95.11,95.15,39375.0,88.8378,88.8658,88.54,88.5772,39375.0
2021-05-07 10:30:00,95.15,95.19,94.92,95.08,51249.0,88.5772,88.6144,88.3631,88.512,51249.0
2021-05-07 10:40:00,95.08,95.34,95.08,95.3,53300.0,88.512,88.7541,88.512,88.7168,53300.0
2021-05-07 10:50:00,95.34,95.4,95.17,95.25,36118.0,88.7541,88.8099,88.5958,88.6703,36118.0
2021-05-07 11:00:00,95.23,95.27,95.12,95.16,29133.0,88.6517,88.6889,88.5493,88.5865,29133.0
2021-05-07 11:10:00,95.12,95.18,95.05,95.08,38662.0,88.5493,88.6051,88.4841,88.512,38662.0
2021-05-07 11:20:00,95.04,95.07,94.85,94.86,24716.0,88.4748,88.5027,88.2979,88.3072,24716.0
2021-05-07 11:30:00,94.87,94.96,94.83,94.85,17848.0,88.3165,88.4003,88.2793,88.2979,17848.0
2021-05-07 11:40:00,94.85,94.94,94.81,94.86,19215.0,88.2979,88.3817,88.2607,88.3072,19215.0
2021-05-07 11:50:00,94.87,94.93,94.77,94.79,18512.0,88.3165,88.3724,88.2234,88.2421,18512.0
2021-05-07 12:00:00,94.79,94.83,94.7,94.83,17945.0,88.2421,88.2793,88.1583,88.2793,17945.0
2021-05-07 12:10:00,94.8,94.86,94.75,94.76,22620.0,88.2514,88.3072,88.2048,88.2141,22620.0
2021-05-07 12:20:00,94.77,94.91,94.77,94.88,14194.0,88.2234,88.3538,88.2234,88.3258,14194.0
2021-05-07 12:30:00,94.89,94.91,94.84,94.88,7359.0,88.3352,88.3538,88.2886,88.3258,7359.0
2021-05-07 12:40:00,94.88,94.9,94.82,94.85,10237.0,88.3258,88.3445,88.27,88.2979,10237.0
2021-05-07 12:50:00,94.89,94.96,94.87,94.94,25729.0,88.3352,88.4003,88.3165,88.3817,25729.0
2021-05-07 13:00:00,94.95,95.07,94.93,94.94,35467.0,88.391,88.5027,88.3724,88.3817,35467.0
2021-05-07 13:10:00,94.94,95.06,94.9,94.9,12756.0,88.3817,88.4934,88.3445,88.3445,12756.0
2021-05-07 13:20:00,94.87,95.04,94.87,94.89,16337.0,88.3165,88.4748,88.3165,88.3352,16337.0
2021-05-07 13:30:00,94.89,95.04,94.89,95.01,6278.0,88.3352,88.4748,88.3352,88.4469,6278.0
2021-05-07 13:40:00,94.99,95.04,94.95,94.97,9305.0,88.4282,88.4748,88.391,88.4096,9305.0
2021-05-07 13:50:00,94.98,95.07,94.94,94.95,21952.0,88.4189,88.5027,88.3817,88.391,21952.0
2021-05-07 14:00:00,94.94,95.03,94.71,95.03,19177.0,88.3817,88.4655,88.1676,88.4655,19177.0
2021-05-07 14:10:00,95.03,95.03,94.93,94.98,9559.0,88.4655,88.4655,88.3724,88.4189,9559.0
2021-05-07 14:20:00,94.99,95.07,94.93,95.03,13900.0,88.4282,88.5027,88.3724,88.4655,13900.0
2021-05-07 14:30:00,95.04,95.07,94.86,94.92,13548.0,88.4748,88.5027,88.3072,88.3631,13548.0
2021-05-07 14:40:00,94.91,94.91,94.76,94.82,9633.0,88.3538,88.3538,88.2141,88.27,9633.0
2021-05-07 14:50:00,94.8,94.99,94.8,94.99,12106.0,88.2514,88.4282,88.2514,88.4282,12106.0
2021-05-07 15:00:00,94.96,95.02,94.91,95.02,13016.0,88.4003,88.4562,88.3538,88.4562,13016.0
2021-05-07 15:10:00,94.99,95.09,94.93,95.06,66104.0,88.4282,88.5213,88.3724,88.4934,66104.0
2021-05-07 15:20:00,95.05,95.15,94.96,94.98,38302.0,88.4841,88.5772,88.4003,88.4189,38302.0
2021-05-07 15:30:00,94.99,95.08,94.99,95.07,85570.0,88.4282,88.512,88.4282,88.5027,85570.0
2021-05-07 15:40:00,95.07,95.21,95.06,95.21,105933.0,88.5027,88.633,88.4934,88.633,105933.0
2021-05-07 15:50:00,95.2,95.26,95.15,95.16,126699.0,88.6237,88.6796,88.5772,88.5865,126699.0
2021-05-10 09:30:00,95.53,95.57,95.03,95.06,52521.0,88.9309,88.9682,88.4655,88.4934,52521.0
2021-05-10 09:40:00,95.09,95.27,94.78,95.21,86974.0,88.5213,88.6889,88.2328,88.633,86974.0
2021-05-10 09:50:00,95.2,95.21,94.83,95.07,70012.0,88.6237,88.633,88.2793,88.5027,70012.0
2021-05-10 10:00:00,95.06,95.14,94.86,95.14,27181.0,88.4934,88.5679,88.3072,88.5679,27181.0
2021-05-10 10:10:00,95.13,95.5,95.13,95.49,41171.0,88.5586,88.903,88.5586,88.8937,41171.0
2021-05-10 10:20:00,95.47,95.51,95.18,95.23,61613.0,88.8751,88.9123,88.6051,88.6517,61613.0
2021-05-10 10:30:00,95.22,95.36,95.13,95.29,45968.0,88.6424,88.7727,88.5586,88.7075,45968.0
2021-05-10 10:40:00,95.31,95.37,95.09,95.12,37675.0,88.7261,88.782,88.5213,88.5493,37675.0
2021-05-10 10:50:00,95.14,95.38,95.12,95.34,47110.0,88.5679,88.7913,88.5493,88.7541,47110.0
2021-05-10 11:00:00,95.34,95.66,95.28,95.65,49076.0,88.7541,89.052,88.6982,89.0427,49076.0
2021-05-10 11:10:00,95.65,95.81,95.59,95.8,114309.0,89.0427,89.1916,88.9868,89.1823,114309.0
2021-05-10 11:20:00,95.8,95.93,95.8,95.92,64139.0,89.1823,89.3033,89.1823,89.294,64139.0
2021-05-10 11:30:00,95.93,95.99,95.84,95.84,56500.0,89.3033,89.3592,89.2195,89.2195,56500.0
2021-05-10 11:40:00,95.83,95.92,95.75,95.83,27788.0,89.2102,89.294,89.1357,89.2102,27788.0
2021-05-10 11:50:00,95.84,96.0,95.78,95.98,44762.0,89.2195,89.3685,89.1637,89.3499,44762.0
2021-05-10 12:00:00,95.98,96.15,95.97,96.01,43128.0,89.3499,89.5081,89.3405,89.3778,43128.0
2021-05-10 12:10:00,96.02,96.11,96.0,96.06,40429.0,89.3871,89.4709,89.3685,89.4243,40429.0
2021-05-10 12:20:00,96.07,96.16,95.87,95.9,63973.0,89.4336,89.5174,89.2475,89.2754,63973.0
2021-05-10 12:30:00,95.92,95.96,95.83,95.86,38911.0,89.294,89.3312,89.2102,89.2381,38911.0
2021-05-10 12:40:00,95.85,95.87,95.7,95.75,17592.0,89.2288,89.2475,89.0892,89.1357,17592.0
2021-05-10 12:50:00,95.76,95.83,95.53,95.57,18450.0,89.1451,89.2102,88.9309,88.9682,18450.0
2021-05-10 13:00:00,95.59,95.65,95.51,95.56,40711.0,88.9868,89.0427,88.9123,88.9589,40711.0
2021-05-10 13:10:00,95.56,95.63,95.41,95.43,24479.0,88.9589,89.024,88.8192,88.8378,24479.0
2021-05-10 13:20:00,95.47,95.56,95.35,95.35,23451.0,88.8751,88.9589,88.7634,88.7634,23451.0
2021-05-10 13:30:00,95.33,95.35,95.19,95.21,27362.0,88.7448,88.7634,88.6144,88.633,27362.0
2021-05-10 13:40:00,95.19,95.19,94.98,95.06,47391.0,88.6144,88.6144,88.4189,88.4934,47391.0
2021-05-10 13:50:00,95.07,95.16,94.94,95.04,25700.0,88.5027,88.5865,88.3817,88.4748,25700.0
2021-05-10 14:00:00,95.05,95.21,94.98,95.14,48895.0,88.4841,88.633,88.4189,88.5679,48895.0
2021-05-10 14:10:00,95.15,95.23,94.73,94.9,29520.0,88.5772,88.6517,88.1862,88.3445,29520.0
2021-05-10 14:20:00,94.91,94.92,94.57,94.71,48333.0,88.3538,88.3631,88.0373,88.1676,48333.0
2021-05-10 14:30:00,94.7,94.7,94.48,94.61,48192.0,88.1583,88.1583,87.9535,88.0745,48192.0
2021-05-10 14:40:00,94.59,94.59,94.25,94.25,39755.0,88.0559,88.0559,87.7394,87.7394,39755.0
2021-05-10 14:50:00,94.24,94.26,94.02,94.19,40738.0,87.7301,87.7487,87.5253,87.6835,40738.0
2021-05-10 15:00:00,94.19,94.31,94.06,94.21,27172.0,87.6835,87.7952,87.5625,87.7021,27172.0
2021-05-10 15:10:00,94.23,94.28,94.05,94.07,26467.0,87.7207,87.7673,87.5532,87.5718,26467.0
2021-05-10 15:20:00,94.03,94.22,93.88,94.2,60037.0,87.5346,87.7114,87.3949,87.6928,60037.0
2021-05-10 15:30:00,94.2,94.28,94.07,94.14,45468.0,87.6928,87.7673,87.5718,87.637,45468.0
2021-05-10 15:40:00,94.13,94.19,93.87,93.91,39858.0,87.6277,87.6835,87.3856,87.4228,39858.0
2021-05-10 15:50:00,93.91,93.93,93.61,93.63,165898.0,87.4228,87.4415,87.1436,87.1622,165898.0
2021-05-11 09:30:00,91.57,92.0,90.92,91.62,173383.0,85.2445,85.6448,84.6394,85.291,173383.0
2021-05-11 09:40:00,91.65,92.22,91.65,91.96,74604.0,85.319,85.8496,85.319,85.6076,74604.0
2021-05-11 09:50:00,92.02,92.86,92.02,92.86,41026.0,85.6634,86.4454,85.6634,86.4454,41026.0
2021-05-11 10:00:00,92.88,92.88,91.92,91.92,42020.0,86.464,86.464,85.5703,85.5703,42020.0
2021-05-11 10:10:00,91.94,91.95,91.27,91.47,53399.0,85.5889,85.5982,84.9652,85.1514,53399.0
2021-05-11 10:20:00,91.52,91.81,91.09,91.1,80062.0,85.1979,85.4679,84.7976,84.807,80062.0
2021-05-11 10:30:00,91.06,91.15,90.6,90.74,60963.0,84.7697,84.8535,84.3415,84.4718,60963.0
2021-05-11 10:40:00,90.74,90.88,90.32,90.82,424579.0,84.4718,84.6022,84.0808,84.5463,424579.0
2021-05-11 10:50:00,90.82,91.2,90.76,91.02,245561.0,84.5463,84.9001,84.4904,84.7325,245561.0
2021-05-11 11:00:00,91.01,91.1,90.67,90.99,122409.0,84.7232,84.807,84.4067,84.7046,122409.0
2021-05-11 11:10:00,90.99,91.65,90.93,91.6,57214.0,84.7046,85.319,84.6487,85.2724,57214.0
2021-05-11 11:20:00,91.59,91.68,91.5,91.66,62404.0,85.2631,85.3469,85.1793,85.3283,62404.0
2021-05-11 11:30:00,91.67,91.77,91.5,91.73,47688.0,85.3376,85.4307,85.1793,85.3934,47688.0
2021-05-11 11:40:00,91.68,91.8,91.4,91.78,27002.0,85.3469,85.4586,85.0862,85.44,27002.0
2021-05-11 11:50:00,91.76,91.93,91.64,91.67,38660.0,85.4214,85.5796,85.3097,85.3376,38660.0
2021-05-11 12:00:00,91.68,91.72,91.51,91.59,45975.0,85.3469,85.3841,85.1886,85.2631,45975.0
2021-05-11 12:10:00,91.59,91.79,91.59,91.76,8790.0,85.2631,85.4493,85.2631,85.4214,8790.0
2021-05-11 12:20:00,91.75,91.79,91.52,91.57,25746.0,85.4121,85.4493,85.1979,85.2445,25746.0
2021-05-11 12:30:00,91.57,91.92,91.49,91.9,17434.0,85.2445,85.5703,85.17,85.5517,17434.0
2021-05-11 12:40:00,91.87,91.9,91.54,91.57,19463.0,85.5238,85.5517,85.2166,85.2445,19463.0
2021-05-11 12:50:00,91.59,91.59,91.33,91.54,28998.0,85.2631,85.2631,85.0211,85.2166,28998.0
2021-05-11 13:00:00,91.5,91.84,91.48,91.84,12310.0,85.1793,85.4958,85.1607,85.4958,12310.0
2021-05-11 13:10:00,91.8,91.91,91.66,91.79,24861.0,85.4586,85.561,85.3283,85.4493,24861.0
2021-05-11 13:20:00,91.88,92.12,91.88,92.12,11588.0,85.5331,85.7565,85.5331,85.7565,11588.0
2021-05-11 13:30:00,92.11,92.29,92.09,92.22,20932.0,85.7472,85.9148,85.7286,85.8496,20932.0
2021-05-11 13:40:00,92.29,92.53,92.29,92.46,26533.0,85.9148,86.1382,85.9148,86.073,26533.0
2021-05-11 13:50:00,92.48,92.5,92.26,92.49,20049.0,86.0916,86.1102,85.8868,86.1009,20049.0
2021-05-11 14:00:00,92.5,92.6,92.26,92.29,33504.0,86.1102,86.2033,85.8868,85.9148,33504.0
2021-05-11 14:10:00,92.31,92.33,92.06,92.19,22048.0,85.9334,85.952,85.7006,85.8217,22048.0
2021-05-11 14:20:00,92.26,92.78,92.23,92.76,20245.0,85.8868,86.3709,85.8589,86.3523,20245.0
2021-05-11 14:30:00,92.73,92.73,92.31,92.41,31855.0,86.3244,86.3244,85.9334,86.0265,31855.0
2021-05-11 14:40:00,92.4,92.61,92.28,92.61,25070.0,86.0172,86.2127,85.9054,86.2127,25070.0
2021-05-11 14:50:00,92.62,92.72,92.42,92.42,21743.0,86.222,86.3151,86.0358,86.0358,21743.0
2021-05-11 15:00:00,92.48,92.64,92.42,92.42,26085.0,86.0916,86.2406,86.0358,86.0358,26085.0
2021-05-11 15:10:00,92.47,92.79,92.33,92.79,24562.0,86.0823,86.3802,85.952,86.3802,24562.0
2021-05-11 15:20:00,92.8,92.97,92.74,92.87,23956.0,86.3895,86.5478,86.3337,86.4547,23956.0
2021-05-11 15:30:00,92.84,92.89,92.4,92.49,44939.0,86.4268,86.4733,86.0172,86.1009,44939.0
2021-05-11 15:40:00,92.47,92.82,92.46,92.82,48452.0,86.0823,86.4081,86.073,86.4081,48452.0
2021-05-11 15:50:00,92.82,92.86,92.63,92.74,93876.0,86.4081,86.4454,86.2313,86.3337,93876.0
2021-05-12 09:30:00,91.66,92.23,91.55,91.58,198443.0,85.3283,85.8589,85.2259,85.2538,198443.0
2021-05-12 09:40:00,91.64,91.64,91.09,91.27,118305.0,85.3097,85.3097,84.7976,84.9652,118305.0
2021-05-12 09:50:00,91.27,91.45,91.01,91.2,166194.0,84.9652,85.1328,84.7232,84.9001,166194.0
2021-05-12 10:00:00,91.18,91.6,91.04,91.6,157103.0,84.8814,85.2724,84.7511,85.2724,157103.0
2021-05-12 10:10:00,91.59,91.66,91.36,91.47,44068.0,85.2631,85.3283,85.049,85.1514,44068.0
2021-05-12 10:20:00,91.45,91.56,90.93,90.93,80775.0,85.1328,85.2352,84.6487,84.6487,80775.0
2021-05-12 10:30:00,90.9,91.01,90.65,90.74,115871.0,84.6208,84.7232,84.388,84.4718,115871.0
2021-05-12 10:40:00,90.72,90.77,90.51,90.53,75301.0,84.4532,84.4998,84.2577,84.2763,75301.0
2021-05-12 10:50:00,90.5,90.65,90.26,90.52,114935.0,84.2484,84.388,84.025,84.267,114935.0
2021-05-12 11:00:00,90.48,90.73,90.43,90.6,360351.0,84.2298,84.4625,84.1832,84.3415,360351.0
2021-05-12 11:10:00,90.59,90.78,90.51,90.55,96014.0,84.3322,84.5091,84.2577,84.295,96014.0
2021-05-12 11:20:00,90.55,90.55,90.36,90.41,53689.0,84.295,84.295,84.1181,84.1646,53689.0
2021-05-12 11:30:00,90.4,90.4,89.92,89.97,277282.0,84.1553,84.1553,83.7085,83.755,277282.0
2021-05-12 11:40:00,89.97,90.14,89.9,89.92,167472.0,83.755,83.9133,83.6899,83.7085,167472.0
2021-05-12 11:50:00,89.92,89.92,89.37,89.38,307756.0,83.7085,83.7085,83.1965,83.2058,307756.0
2021-05-12 12:00:00,89.37,89.41,89.2,89.33,196154.0,83.1965,83.2337,83.0382,83.1592,196154.0
2021-05-12 12:10:00,89.31,89.35,89.06,89.29,45154.0,83.1406,83.1778,82.9079,83.122,45154.0
2021-05-12 12:20:00,89.29,89.59,89.26,89.58,44571.0,83.122,83.4013,83.0941,83.392,44571.0
2021-05-12 12:30:00,89.57,89.75,89.45,89.48,28859.0,83.3826,83.5502,83.2709,83.2989,28859.0
2021-05-12 12:40:00,89.48,89.59,89.3,89.57,66333.0,83.2989,83.4013,83.1313,83.3826,66333.0
2021-05-12 12:50:00,89.59,89.8,89.59,89.79,59474.0,83.4013,83.5968,83.4013,83.5875,59474.0
2021-05-12 13:00:00,89.77,90.15,89.68,89.93,85306.0,83.5688,83.9226,83.4851,83.7178,85306.0
2021-05-12 13:10:00,89.89,90.03,89.77,89.77,92572.0,83.6805,83.8109,83.5688,83.5688,92572.0
2021-05-12 13:20:00,89.77,89.77,89.6,89.61,116275.0,83.5688,83.5688,83.4106,83.4199,116275.0
2021-05-12 13:30:00,89.59,89.66,89.43,89.59,310328.0,83.4013,83.4664,83.2523,83.4013,310328.0
2021-05-12 13:40:00,89.6,89.62,89.32,89.38,51755.0,83.4106,83.4292,83.1499,83.2058,51755.0
2021-05-12 13:50:00,89.38,89.49,89.3,89.41,29577.0,83.2058,83.3082,83.1313,83.2337,29577.0
2021-05-12 14:00:00,89.43,89.52,89.31,89.33,31858.0,83.2523,83.3361,83.1406,83.1592,31858.0
2021-05-12 14:10:00,89.32,89.32,88.99,89.1,30033.0,83.1499,83.1499,82.8427,82.9451,30033.0
2021-05-12 14:20:00,89.15,89.16,88.98,89.01,35674.0,82.9917,83.001,82.8334,82.8613,35674.0
2021-05-12 14:30:00,89.01,89.16,88.84,89.04,55388.0,82.8613,83.001,82.7031,82.8893,55388.0
2021-05-12 14:40:00,89.0,89.17,88.99,89.12,23224.0,82.852,83.0103,82.8427,82.9637,23224.0
2021-05-12 14:50:00,89.13,89.27,88.85,88.87,41761.0,82.973,83.1034,82.7124,82.731,41761.0
2021-05-12 15:00:00,88.84,88.84,88.52,88.64,76225.0,82.7031,82.7031,82.4052,82.5169,76225.0
2021-05-12 15:10:00,88.63,88.66,88.19,88.19,200770.0,82.5076,82.5355,82.098,82.098,200770.0
2021-05-12 15:20:00,88.21,88.3,87.94,88.11,90247.0,82.1166,82.2004,81.8652,82.0235,90247.0
2021-05-12 15:30:00,88.11,88.29,88.02,88.15,97324.0,82.0235,82.1911,81.9397,82.0607,97324.0
2021-05-12 15:40:00,88.13,88.34,88.06,88.19,172743.0,82.0421,82.2376,81.977,82.098,172743.0
2021-05-12 15:50:00,88.16,88.25,87.93,88.16,330816.0,82.07,82.1538,81.8559,82.07,330816.0
2021-05-13 09:30:00,89.0,89.87,88.82,89.53,145232.0,82.852,83.6619,82.6845,83.3454,145232.0
2021-05-13 09:40:00,89.6,89.92,89.59,89.8,62991.0,83.4106,83.7085,83.4013,83.5968,62991.0
2021-05-13 09:50:00,89.77,90.39,89.77,90.34,80485.0,83.5688,84.146,83.5688,84.0995,80485.0
2021-05-13 10:00:00,90.37,90.69,90.37,90.51,325361.0,84.1274,84.4253,84.1274,84.2577,325361.0
2021-05-13 10:10:00,90.51,90.84,90.4,90.44,95511.0,84.2577,84.5649,84.1553,84.1926,95511.0
2021-05-13 10:20:00,90.43,90.75,90.41,90.54,92805.0,84.1832,84.4811,84.1646,84.2856,92805.0
2021-05-13 10:30:00,90.62,90.66,90.36,90.5,33640.0,84.3601,84.3974,84.1181,84.2484,33640.0
2021-05-13 10:40:00,90.59,90.6,90.14,90.19,126525.0,84.3322,84.3415,83.9133,83.9598,126525.0
2021-05-13 10:50:00,90.17,90.49,90.05,90.36,25944.0,83.9412,84.2391,83.8295,84.1181,25944.0
2021-05-13 11:00:00,90.33,90.33,89.88,89.92,50929.0,84.0901,84.0901,83.6712,83.7085,50929.0
2021-05-13 11:10:00,89.92,89.95,89.67,89.94,85406.0,83.7085,83.7364,83.4757,83.7271,85406.0
2021-05-13 11:20:00,89.93,89.99,89.34,89.37,146109.0,83.7178,83.7736,83.1685,83.1965,146109.0
2021-05-13 11:30:00,89.38,89.6,89.25,89.59,109766.0,83.2058,83.4106,83.0848,83.4013,109766.0
2021-05-13 11:40:00,89.59,89.59,89.16,89.38,40183.0,83.4013,83.4013,83.001,83.2058,40183.0
2021-05-13 11:50:00,89.34,89.44,89.04,89.04,45810.0,83.1685,83.2616,82.8893,82.8893,45810.0
2021-05-13 12:00:00,89.13,89.34,89.04,89.28,36844.0,82.973,83.1685,82.8893,83.1127,36844.0
2021-05-13 12:10:00,89.34,89.49,89.28,89.28,22104.0,83.1685,83.3082,83.1127,83.1127,22104.0
2021-05-13 12:20:00,89.3,89.4,89.11,89.4,29184.0,83.1313,83.2244,82.9544,83.2244,29184.0
2021-05-13 12:30:00,89.42,89.54,89.34,89.34,10271.0,83.243,83.3547,83.1685,83.1685,10271.0
2021-05-13 12:40:00,89.37,89.39,89.2,89.35,19333.0,83.1965,83.2151,83.0382,83.1778,19333.0
2021-05-13 12:50:00,89.37,89.4,88.83,88.94,17170.0,83.1965,83.2244,82.6938,82.7962,17170.0
2021-05-13 13:00:00,88.94,88.97,88.75,88.93,35449.0,82.7962,82.8241,82.6193,82.7869,35449.0
2021-05-13 13:10:00,88.95,89.09,88.79,88.83,21156.0,82.8055,82.9358,82.6565,82.6938,21156.0
2021-05-13 13:20:00,88.79,88.86,88.4,88.56,36547.0,82.6565,82.7217,82.2935,82.4424,36547.0
2021-05-13 13:30:00,88.52,88.59,88.1,88.21,66981.0,82.4052,82.4703,82.0142,82.1166,66981.0
2021-05-13 13:40:00,88.22,88.31,87.96,87.99,63063.0,82.1259,82.2097,81.8839,81.9118,63063.0
2021-05-13 13:50:00,88.05,88.6,88.04,88.5,66192.0,81.9676,82.4797,81.9583,82.3866,66192.0
2021-05-13 14:00:00,88.5,89.22,88.5,89.12,60516.0,82.3866,83.0568,82.3866,82.9637,60516.0
2021-05-13 14:10:00,89.12,89.2,88.88,88.89,45554.0,82.9637,83.0382,82.7403,82.7496,45554.0
2021-05-13 14:20:00,88.82,89.33,88.82,89.31,33818.0,82.6845,83.1592,82.6845,83.1406,33818.0
2021-05-13 14:30:00,89.32,89.55,89.19,89.48,37888.0,83.1499,83.364,83.0289,83.2989,37888.0
2021-05-13 14:40:00,89.44,89.65,89.39,89.54,19068.0,83.2616,83.4571,83.2151,83.3547,19068.0
2021-05-13 14:50:00,89.54,89.54,89.22,89.25,19775.0,83.3547,83.3547,83.0568,83.0848,19775.0
2021-05-13 15:00:00,89.25,89.67,89.24,89.67,16866.0,83.0848,83.4757,83.0754,83.4757,16866.0
2021-05-13 15:10:00,89.7,89.7,89.45,89.54,38153.0,83.5037,83.5037,83.2709,83.3547,38153.0
2021-05-13 15:20:00,89.52,89.82,89.45,89.8,102240.0,83.3361,83.6154,83.2709,83.5968,102240.0
2021-05-13 15:30:00,89.82,90.08,89.82,90.03,76737.0,83.6154,83.8574,83.6154,83.8109,76737.0
2021-05-13 15:40:00,90.03,90.15,89.93,89.96,114314.0,83.8109,83.9226,83.7178,83.7457,114314.0
2021-05-13 15:50:00,89.94,89.95,89.6,89.73,109318.0,83.7271,83.7364,83.4106,83.5316,109318.0
2021-05-14 09:30:00,90.5,91.06,90.5,91.03,133225.0,84.2484,84.7697,84.2484,84.7418,133225.0
2021-05-14 09:40:00,91.06,91.7,90.94,91.69,78422.0,84.7697,85.3655,84.658,85.3562,78422.0
2021-05-14 09:50:00,91.72,92.33,91.72,92.28,117406.0,85.3841,85.952,85.3841,85.9054,117406.0
2021-05-14 10:00:00,92.3,92.32,92.01,92.19,126004.0,85.9241,85.9427,85.6541,85.8217,126004.0
2021-05-14 10:10:00,92.21,92.32,91.95,91.97,47156.0,85.8403,85.9427,85.5982,85.6169,47156.0
2021-05-14 10:20:00,91.97,92.33,91.97,92.17,72510.0,85.6169,85.952,85.6169,85.803,72510.0
2021-05-14 10:30:00,92.14,92.33,92.11,92.2,180099.0,85.7751,85.952,85.7472,85.831,180099.0
2021-05-14 10:40:00,92.2,92.49,92.17,92.46,57689.0,85.831,86.1009,85.803,86.073,57689.0
2021-05-14 10:50:00,92.46,92.55,92.27,92.42,51943.0,86.073,86.1568,85.8961,86.0358,51943.0
2021-05-14 11:00:00,92.43,92.45,92.19,92.2,24352.0,86.0451,86.0637,85.8217,85.831,24352.0
2021-05-14 11:10:00,92.21,92.47,92.21,92.46,31388.0,85.8403,86.0823,85.8403,86.073,31388.0
2021-05-14 11:20:00,92.47,92.49,92.29,92.3,22934.0,86.0823,86.1009,85.9148,85.9241,22934.0
2021-05-14 11:30:00,92.3,92.41,92.24,92.33,17791.0,85.9241,86.0265,85.8682,85.952,17791.0
2021-05-14 11:40:00,92.33,92.52,92.3,92.48,22141.0,85.952,86.1289,85.9241,86.0916,22141.0
2021-05-14 11:50:00,92.49,92.56,92.44,92.52,28274.0,86.1009,86.1661,86.0544,86.1289,28274.0
2021-05-14 12:00:00,92.55,92.7,92.51,92.55,29583.0,86.1568,86.2964,86.1196,86.1568,29583.0
2021-05-14 12:10:00,92.57,92.63,92.5,92.54,26058.0,86.1754,86.2313,86.1102,86.1475,26058.0
2021-05-14 12:20:00,92.54,92.57,92.44,92.5,31132.0,86.1475,86.1754,86.0544,86.1102,31132.0
2021-05-14 12:30:00,92.52,92.63,92.48,92.62,18966.0,86.1289,86.2313,86.0916,86.222,18966.0
2021-05-14 12:40:00,92.62,92.69,92.58,92.67,21946.0,86.222,86.2871,86.1847,86.2685,21946.0
2021-05-14 12:50:00,92.67,92.71,92.58,92.68,21027.0,86.2685,86.3057,86.1847,86.2778,21027.0
2021-05-14 13:00:00,92.72,92.76,92.65,92.71,20779.0,86.3151,86.3523,86.2499,86.3057,20779.0
2021-05-14 13:10:00,92.71,92.78,92.65,92.74,14820.0,86.3057,86.3709,86.2499,86.3337,14820.0
2021-05-14 13:20:00,92.76,92.84,92.76,92.84,12376.0,86.3523,86.4268,86.3523,86.4268,12376.0
2021-05-14 13:30:00,92.85,92.86,92.71,92.75,12177.0,86.4361,86.4454,86.3057,86.343,12177.0
2021-05-14 13:40:00,92.73,92.88,92.73,92.88,10539.0,86.3244,86.464,86.3244,86.464,10539.0
2021-05-14 13:50:00,92.89,92.98,92.89,92.96,17837.0,86.4733,86.5571,86.4733,86.5385,17837.0
2021-05-14 14:00:00,92.98,93.13,92.89,93.09,24975.0,86.5571,86.6967,86.4733,86.6595,24975.0
2021-05-14 14:10:00,93.1,93.29,93.1,93.19,35830.0,86.6688,86.8457,86.6688,86.7526,35830.0
2021-05-14 14:20:00,93.2,93.26,93.19,93.23,32063.0,86.7619,86.8177,86.7526,86.7898,32063.0
2021-05-14 14:30:00,93.24,93.32,93.19,93.2,27120.0,86.7991,86.8736,86.7526,86.7619,27120.0
2021-05-14 14:40:00,93.21,93.33,93.19,93.29,37553.0,86.7712,86.8829,86.7526,86.8457,37553.0
2021-05-14 14:50:00,93.29,93.42,93.25,93.38,58106.0,86.8457,86.9667,86.8084,86.9295,58106.0
2021-05-14 15:00:00,93.39,93.39,93.07,93.18,29127.0,86.9388,86.9388,86.6409,86.7433,29127.0
2021-05-14 15:10:00,93.2,93.39,93.17,93.36,41074.0,86.7619,86.9388,86.734,86.9108,41074.0
2021-05-14 15:20:00,93.36,93.4,93.13,93.21,26994.0,86.9108,86.9481,86.6967,86.7712,26994.0
2021-05-14 15:30:00,93.21,93.31,93.15,93.23,81255.0,86.7712,86.8643,86.7153,86.7898,81255.0
2021-05-14 15:40:00,93.23,93.39,93.2,93.34,88464.0,86.7898,86.9388,86.7619,86.8922,88464.0
2021-05-14 15:50:00,93.33,93.53,93.33,93.39,341389.0,86.8829,87.0691,86.8829,86.9388,341389.0
2021-05-17 09:30:00,92.89,93.93,92.89,93.85,147524.0,86.4733,87.4415,86.4733,87.367,147524.0
2021-05-17 09:40:00,93.88,94.01,93.41,93.44,46389.0,87.3949,87.5159,86.9574,86.9853,46389.0
2021-05-17 09:50:00,93.43,93.5,92.95,93.14,28463.0,86.976,87.0412,86.5292,86.706,28463.0
2021-05-17 10:00:00,93.1,93.75,92.96,93.63,49390.0,86.6688,87.2739,86.5385,87.1622,49390.0
2021-05-17 10:10:00,93.62,94.07,93.6,94.06,25750.0,87.1529,87.5718,87.1343,87.5625,25750.0
2021-05-17 10:20:00,94.04,94.11,93.58,93.58,41447.0,87.5439,87.609,87.1156,87.1156,41447.0
2021-05-17 10:30:00,93.6,94.02,93.33,93.95,29808.0,87.1343,87.5253,86.8829,87.4601,29808.0
2021-05-17 10:40:00,93.98,94.13,93.88,94.08,22881.0,87.488,87.6277,87.3949,87.5811,22881.0
2021-05-17 10:50:00,94.06,94.14,93.76,93.8,16326.0,87.5625,87.637,87.2832,87.3204,16326.0
2021-05-17 11:00:00,93.81,93.84,93.51,93.64,14283.0,87.3298,87.3577,87.0505,87.1715,14283.0
2021-05-17 11:10:00,93.61,93.91,93.46,93.88,59312.0,87.1436,87.4228,87.0039,87.3949,59312.0
2021-05-17 11:20:00,93.87,94.1,93.85,93.93,13187.0,87.3856,87.5997,87.367,87.4415,13187.0
2021-05-17 11:30:00,93.89,94.03,93.74,93.85,36996.0,87.4042,87.5346,87.2646,87.367,36996.0
2021-05-17 11:40:00,93.88,94.01,93.81,93.86,49534.0,87.3949,87.5159,87.3298,87.3763,49534.0
2021-05-17 11:50:00,93.84,93.86,93.58,93.67,24289.0,87.3577,87.3763,87.1156,87.1994,24289.0
2021-05-17 12:00:00,93.61,93.72,93.51,93.68,20458.0,87.1436,87.246,87.0505,87.2087,20458.0
2021-05-17 12:10:00,93.71,93.87,93.67,93.83,18563.0,87.2367,87.3856,87.1994,87.3484,18563.0
2021-05-17 12:20:00,93.84,93.96,93.82,93.95,10943.0,87.3577,87.4694,87.3391,87.4601,10943.0
2021-05-17 12:30:00,93.95,93.97,93.82,93.96,23060.0,87.4601,87.4787,87.3391,87.4694,23060.0
2021-05-17 12:40:00,93.98,94.07,93.95,94.0,15394.0,87.488,87.5718,87.4601,87.5066,15394.0
2021-05-17 12:50:00,94.01,94.01,93.85,93.86,17349.0,87.5159,87.5159,87.367,87.3763,17349.0
2021-05-17 13:00:00,93.86,93.98,93.83,93.83,22869.0,87.3763,87.488,87.3484,87.3484,22869.0
2021-05-17 13:10:00,93.82,93.86,93.57,93.6,38357.0,87.3391,87.3763,87.1063,87.1343,38357.0
2021-05-17 13:20:00,93.6,93.78,93.56,93.71,22647.0,87.1343,87.3018,87.097,87.2367,22647.0
2021-05-17 13:30:00,93.72,93.89,93.63,93.82,24378.0,87.246,87.4042,87.1622,87.3391,24378.0
2021-05-17 13:40:00,93.83,93.85,93.56,93.85,12390.0,87.3484,87.367,87.097,87.367,12390.0
2021-05-17 13:50:00,93.84,93.97,93.76,93.93,49137.0,87.3577,87.4787,87.2832,87.4415,49137.0
2021-05-17 14:00:00,93.91,94.08,93.9,94.05,12544.0,87.4228,87.5811,87.4135,87.5532,12544.0
2021-05-17 14:10:00,94.06,94.1,93.96,94.09,23898.0,87.5625,87.5997,87.4694,87.5904,23898.0
2021-05-17 14:20:00,94.07,94.2,94.01,94.04,12078.0,87.5718,87.6928,87.5159,87.5439,12078.0
2021-05-17 14:30:00,94.06,94.15,93.86,93.86,40364.0,87.5625,87.6463,87.3763,87.3763,40364.0
2021-05-17 14:40:00,93.87,94.06,93.85,94.03,17995.0,87.3856,87.5625,87.367,87.5346,17995.0
2021-05-17 14:50:00,94.04,94.21,94.04,94.19,29194.0,87.5439,87.7021,87.5439,87.6835,29194.0
2021-05-17 15:00:00,94.18,94.3,94.15,94.26,34487.0,87.6742,87.7859,87.6463,87.7487,34487.0
2021-05-17 15:10:00,94.26,94.27,94.11,94.22,75132.0,87.7487,87.758,87.609,87.7114,75132.0
2021-05-17 15:20:00,94.23,94.39,94.15,94.38,102678.0,87.7207,87.8697,87.6463,87.8604,102678.0
2021-05-17 15:30:00,94.39,94.51,94.32,94.44,121941.0,87.8697,87.9814,87.8045,87.9162,121941.0
2021-05-17 15:40:00,94.47,94.64,94.43,94.44,164407.0,87.9442,88.1024,87.9069,87.9162,164407.0
2021-05-17 15:50:00,94.45,94.55,94.41,94.5,271463.0,87.9255,88.0186,87.8883,87.9721,271463.0
2021-05-18 09:30:00,95.16,95.26,94.6,95.15,142001.0,88.5865,88.6796,88.0652,88.5772,142001.0
2021-05-18 09:40:00,95.11,95.27,94.89,95.18,95427.0,88.54,88.6889,88.3352,88.6051,95427.0
2021-05-18 09:50:00,95.21,95.47,95.09,95.15,101840.0,88.633,88.8751,88.5213,88.5772,101840.0
2021-05-18 10:00:00,95.15,95.23,94.63,95.19,95983.0,88.5772,88.6517,88.0931,88.6144,95983.0
2021-05-18 10:10:00,95.19,95.25,94.64,94.67,57695.0,88.6144,88.6703,88.1024,88.1303,57695.0
2021-05-18 10:20:00,94.7,95.09,94.58,95.01,52837.0,88.1583,88.5213,88.0466,88.4469,52837.0
2021-05-18 10:30:00,95.01,95.09,94.72,94.72,63571.0,88.4469,88.5213,88.1769,88.1769,63571.0
2021-05-18 10:40:00,94.72,94.84,94.52,94.84,54332.0,88.1769,88.2886,87.9907,88.2886,54332.0
2021-05-18 10:50:00,94.83,94.93,94.54,94.74,37234.0,88.2793,88.3724,88.0093,88.1955,37234.0
2021-05-18 11:00:00,94.71,94.71,94.33,94.45,79572.0,88.1676,88.1676,87.8138,87.9255,79572.0
2021-05-18 11:10:00,94.43,94.84,94.42,94.79,64706.0,87.9069,88.2886,87.8976,88.2421,64706.0
2021-05-18 11:20:00,94.81,94.9,94.7,94.71,34210.0,88.2607,88.3445,88.1583,88.1676,34210.0
2021-05-18 11:30:00,94.7,94.71,94.27,94.54,30320.0,88.1583,88.1676,87.758,88.0093,30320.0
2021-05-18 11:40:00,94.54,94.61,94.35,94.6,31992.0,88.0093,88.0745,87.8325,88.0652,31992.0
2021-05-18 11:50:00,94.61,94.62,94.42,94.54,23325.0,88.0745,88.0838,87.8976,88.0093,23325.0
2021-05-18 12:00:00,94.5,94.57,94.35,94.42,80790.0,87.9721,88.0373,87.8325,87.8976,80790.0
2021-05-18 12:10:00,94.43,94.48,94.21,94.24,100059.0,87.9069,87.9535,87.7021,87.7301,100059.0
2021-05-18 12:20:00,94.24,94.29,94.14,94.17,155025.0,87.7301,87.7766,87.637,87.6649,155025.0
2021-05-18 12:30:00,94.17,94.31,94.17,94.22,43598.0,87.6649,87.7952,87.6649,87.7114,43598.0
2021-05-18 12:40:00,94.23,94.32,94.19,94.31,20254.0,87.7207,87.8045,87.6835,87.7952,20254.0
2021-05-18 12:50:00,94.32,94.42,94.28,94.29,9402.0,87.8045,87.8976,87.7673,87.7766,9402.0
2021-05-18 13:00:00,94.29,94.34,94.13,94.2,86382.0,87.7766,87.8231,87.6277,87.6928,86382.0
2021-05-18 13:10:00,94.19,94.27,94.18,94.23,8993.0,87.6835,87.758,87.6742,87.7207,8993.0
2021-05-18 13:20:00,94.25,94.41,94.21,94.38,18136.0,87.7394,87.8883,87.7021,87.8604,18136.0
2021-05-18 13:30:00,94.38,94.47,94.31,94.36,57142.0,87.8604,87.9442,87.7952,87.8418,57142.0
2021-05-18 13:40:00,94.37,94.43,94.24,94.27,37119.0,87.8511,87.9069,87.7301,87.758,37119.0
2021-05-18 13:50:00,94.27,94.34,94.25,94.28,115340.0,87.758,87.8231,87.7394,87.7673,115340.0
2021-05-18 14:00:00,94.3,94.31,94.06,94.21,20094.0,87.7859,87.7952,87.5625,87.7021,20094.0
2021-05-18 14:10:00,94.21,94.28,94.17,94.22,12240.0,87.7021,87.7673,87.6649,87.7114,12240.0
2021-05-18 14:20:00,94.27,94.27,94.09,94.13,38257.0,87.758,87.758,87.5904,87.6277,38257.0
2021-05-18 14:30:00,94.11,94.17,93.8,93.83,34505.0,87.609,87.6649,87.3204,87.3484,34505.0
2021-05-18 14:40:00,93.83,93.86,93.66,93.77,45874.0,87.3484,87.3763,87.1901,87.2925,45874.0
2021-05-18 14:50:00,93.76,94.18,93.73,94.17,44882.0,87.2832,87.6742,87.2553,87.6649,44882.0
2021-05-18 15:00:00,94.18,94.35,94.12,94.34,37314.0,87.6742,87.8325,87.6183,87.8231,37314.0
2021-05-18 15:10:00,94.35,94.4,94.15,94.27,28194.0,87.8325,87.879,87.6463,87.758,28194.0
2021-05-18 15:20:00,94.28,94.33,94.22,94.27,18384.0,87.7673,87.8138,87.7114,87.758,18384.0
2021-05-18 15:30:00,94.28,94.33,94.2,94.26,29892.0,87.7673,87.8138,87.6928,87.7487,29892.0
2021-05-18 15:40:00,94.26,94.36,93.97,93.98,47514.0,87.7487,87.8418,87.4787,87.488,47514.0
2021-05-18 15:50:00,93.97,93.97,93.52,93.52,136482.0,87.4787,87.4787,87.0598,87.0598,136482.0
2021-05-19 09:30:00,91.7,91.7,90.73,90.8,751820.0,85.3655,85.3655,84.4625,84.5277,751820.0
2021-05-19 09:40:00,90.79,91.1,90.3,90.92,517546.0,84.5184,84.807,84.0622,84.6394,517546.0
2021-05-19 09:50:00,91.04,91.41,90.83,91.15,112385.0,84.7511,85.0955,84.5556,84.8535,112385.0
2021-05-19 10:00:00,91.19,91.29,90.51,90.59,197607.0,84.8907,84.9838,84.2577,84.3322,197607.0
2021-05-19 10:10:00,90.61,90.74,90.25,90.72,308655.0,84.3508,84.4718,84.0157,84.4532,308655.0
2021-05-19 10:20:00,90.72,90.79,90.31,90.55,190322.0,84.4532,84.5184,84.0715,84.295,190322.0
2021-05-19 10:30:00,90.57,90.57,89.98,89.99,329799.0,84.3136,84.3136,83.7643,83.7736,329799.0
2021-05-19 10:40:00,89.96,90.25,89.93,90.05,329034.0,83.7457,84.0157,83.7178,83.8295,329034.0
2021-05-19 10:50:00,90.05,90.47,90.03,90.41,230025.0,83.8295,84.2205,83.8109,84.1646,230025.0
2021-05-19 11:00:00,90.4,90.51,90.02,90.48,233213.0,84.1553,84.2577,83.8016,84.2298,233213.0
2021-05-19 11:10:00,90.47,90.8,90.43,90.62,82994.0,84.2205,84.5277,84.1832,84.3601,82994.0
2021-05-19 11:20:00,90.65,91.07,90.65,91.05,58825.0,84.388,84.779,84.388,84.7604,58825.0
2021-05-19 11:30:00,91.05,91.1,90.81,90.95,89330.0,84.7604,84.807,84.537,84.6673,89330.0
2021-05-19 11:40:00,90.94,91.12,90.89,91.11,75877.0,84.658,84.8256,84.6115,84.8163,75877.0
2021-05-19 11:50:00,91.11,91.2,90.95,91.18,55083.0,84.8163,84.9001,84.6673,84.8814,55083.0
2021-05-19 12:00:00,91.17,91.32,91.11,91.28,100894.0,84.8721,85.0118,84.8163,84.9745,100894.0
2021-05-19 12:10:00,91.29,91.51,91.27,91.49,71423.0,84.9838,85.1886,84.9652,85.17,71423.0
2021-05-19 12:20:00,91.49,91.5,91.26,91.29,82236.0,85.17,85.1793,84.9559,84.9838,82236.0
2021-05-19 12:30:00,91.3,91.36,91.16,91.3,73388.0,84.9931,85.049,84.8628,84.9931,73388.0
2021-05-19 12:40:00,91.3,91.43,91.21,91.32,59033.0,84.9931,85.1142,84.9094,85.0118,59033.0
2021-05-19 12:50:00,91.31,91.37,91.25,91.28,75033.0,85.0025,85.0583,84.9466,84.9745,75033.0
2021-05-19 13:00:00,91.28,91.51,91.21,91.45,87894.0,84.9745,85.1886,84.9094,85.1328,87894.0
2021-05-19 13:10:00,91.44,91.55,91.43,91.47,97593.0,85.1235,85.2259,85.1142,85.1514,97593.0
2021-05-19 13:20:00,91.48,91.49,91.15,91.22,119039.0,85.1607,85.17,84.8535,84.9187,119039.0
2021-05-19 13:30:00,91.22,91.23,91.02,91.14,99588.0,84.9187,84.928,84.7325,84.8442,99588.0
2021-05-19 13:40:00,91.14,91.14,90.99,91.05,111833.0,84.8442,84.8442,84.7046,84.7604,111833.0
2021-05-19 13:50:00,91.07,91.16,90.94,91.07,82361.0,84.779,84.8628,84.658,84.779,82361.0
2021-05-19 14:00:00,91.08,91.33,90.64,90.87,143649.0,84.7883,85.0211,84.3787,84.5928,143649.0
2021-05-19 14:10:00,90.85,90.9,90.49,90.6,62689.0,84.5742,84.6208,84.2391,84.3415,62689.0
2021-05-19 14:20:00,90.6,91.32,90.6,91.16,104821.0,84.3415,85.0118,84.3415,84.8628,104821.0
2021-05-19 14:30:00,91.15,91.31,90.8,90.87,123785.0,84.8535,85.0025,84.5277,84.5928,123785.0
2021-05-19 14:40:00,90.84,90.94,90.71,90.83,108282.0,84.5649,84.658,84.4439,84.5556,108282.0
2021-05-19 14:50:00,90.84,91.04,90.74,90.78,133285.0,84.5649,84.7511,84.4718,84.5091,133285.0
2021-05-19 15:00:00,90.76,90.94,90.68,90.9,134546.0,84.4904,84.658,84.416,84.6208,134546.0
2021-05-19 15:10:00,90.91,91.06,90.84,90.92,567307.0,84.6301,84.7697,84.5649,84.6394,567307.0
2021-05-19 15:20:00,90.92,91.22,90.84,91.14,309281.0,84.6394,84.9187,84.5649,84.8442,309281.0
2021-05-19 15:30:00,91.15,91.17,90.78,90.94,258041.0,84.8535,84.8721,84.5091,84.658,258041.0
2021-05-19 15:40:00,90.93,91.03,90.84,90.96,206011.0,84.6487,84.7418,84.5649,84.6766,206011.0
2021-05-19 15:50:00,90.96,91.37,90.94,91.31,278994.0,84.6766,85.0583,84.658,85.0025,278994.0
2021-05-20 09:30:00,91.38,91.5,90.46,90.6,97805.0,85.0676,85.1793,84.2112,84.3415,97805.0
2021-05-20 09:40:00,90.5,90.87,90.4,90.56,137274.0,84.2484,84.5928,84.1553,84.3043,137274.0
2021-05-20 09:50:00,90.55,90.67,90.2,90.61,110147.0,84.295,84.4067,83.9691,84.3508,110147.0
2021-05-20 10:00:00,90.63,90.94,90.46,90.49,45572.0,84.3694,84.658,84.2112,84.2391,45572.0
2021-05-20 10:10:00,90.47,90.61,90.38,90.49,49016.0,84.2205,84.3508,84.1367,84.2391,49016.0
2021-05-20 10:20:00,90.52,90.52,90.27,90.38,93018.0,84.267,84.267,84.0343,84.1367,93018.0
2021-05-20 10:30:00,90.4,90.45,90.19,90.42,79072.0,84.1553,84.2019,83.9598,84.1739,79072.0
2021-05-20 10:40:00,90.42,90.5,90.25,90.41,216044.0,84.1739,84.2484,84.0157,84.1646,216044.0
2021-05-20 10:50:00,90.4,90.4,90.18,90.2,161940.0,84.1553,84.1553,83.9505,83.9691,161940.0
2021-05-20 11:00:00,90.2,90.4,90.16,90.28,78245.0,83.9691,84.1553,83.9319,84.0436,78245.0
2021-05-20 11:10:00,90.29,90.48,90.26,90.33,178085.0,84.0529,84.2298,84.025,84.0901,178085.0
2021-05-20 11:20:00,90.33,90.4,90.24,90.28,171886.0,84.0901,84.1553,84.0064,84.0436,171886.0
2021-05-20 11:30:00,90.28,90.63,90.28,90.59,99481.0,84.0436,84.3694,84.0436,84.3322,99481.0
2021-05-20 11:40:00,90.59,90.61,90.36,90.5,209524.0,84.3322,84.3508,84.1181,84.2484,209524.0
2021-05-20 11:50:00,90.51,90.62,90.48,90.57,109461.0,84.2577,84.3601,84.2298,84.3136,109461.0
2021-05-20 12:00:00,90.57,90.7,90.43,90.68,79859.0,84.3136,84.4346,84.1832,84.416,79859.0
2021-05-20 12:10:00,90.68,90.71,90.51,90.54,73512.0,84.416,84.4439,84.2577,84.2856,73512.0
2021-05-20 12:20:00,90.55,90.58,90.41,90.47,48631.0,84.295,84.3229,84.1646,84.2205,48631.0
2021-05-20 12:30:00,90.48,90.55,90.3,90.34,95971.0,84.2298,84.295,84.0622,84.0995,95971.0
2021-05-20 12:40:00,90.34,90.48,90.32,90.47,96169.0,84.0995,84.2298,84.0808,84.2205,96169.0
2021-05-20 12:50:00,90.47,90.59,90.45,90.56,59801.0,84.2205,84.3322,84.2019,84.3043,59801.0
2021-05-20 13:00:00,90.55,90.62,90.48,90.56,56224.0,84.295,84.3601,84.2298,84.3043,56224.0
2021-05-20 13:10:00,90.57,90.72,90.57,90.7,65561.0,84.3136,84.4532,84.3136,84.4346,65561.0
2021-05-20 13:20:00,90.71,90.76,90.69,90.72,36232.0,84.4439,84.4904,84.4253,84.4532,36232.0
2021-05-20 13:30:00,90.73,90.82,90.71,90.79,47438.0,84.4625,84.5463,84.4439,84.5184,47438.0
2021-05-20 13:40:00,90.79,90.79,90.58,90.63,45819.0,84.5184,84.5184,84.3229,84.3694,45819.0
2021-05-20 13:50:00,90.64,90.65,90.38,90.52,48888.0,84.3787,84.388,84.1367,84.267,48888.0
2021-05-20 14:00:00,90.53,90.71,90.51,90.68,62428.0,84.2763,84.4439,84.2577,84.416,62428.0
2021-05-20 14:10:00,90.69,90.83,90.63,90.8,55348.0,84.4253,84.5556,84.3694,84.5277,55348.0
2021-05-20 14:20:00,90.79,90.82,90.68,90.8,71688.0,84.5184,84.5463,84.416,84.5277,71688.0
2021-05-20 14:30:00,90.81,90.83,90.7,90.72,55405.0,84.537,84.5556,84.4346,84.4532,55405.0
2021-05-20 14:40:00,90.71,90.78,90.68,90.71,45756.0,84.4439,84.5091,84.416,84.4439,45756.0
2021-05-20 14:50:00,90.72,90.86,90.69,90.85,61990.0,84.4532,84.5835,84.4253,84.5742,61990.0
2021-05-20 15:00:00,90.83,90.94,90.72,90.77,216308.0,84.5556,84.658,84.4532,84.4998,216308.0
2021-05-20 15:10:00,90.78,90.99,90.77,90.97,78105.0,84.5091,84.7046,84.4998,84.6859,78105.0
2021-05-20 15:20:00,90.96,91.12,90.95,91.09,82800.0,84.6766,84.8256,84.6673,84.7976,82800.0
2021-05-20 15:30:00,91.11,91.16,91.02,91.08,189842.0,84.8163,84.8628,84.7325,84.7883,189842.0
2021-05-20 15:40:00,91.09,91.18,90.99,90.99,170603.0,84.7976,84.8814,84.7046,84.7046,170603.0
2021-05-20 15:50:00,91.0,91.0,90.81,90.86,263137.0,84.7139,84.7139,84.537,84.5835,263137.0
2021-05-21 09:30:00,91.66,91.74,91.13,91.4,70802.0,85.3283,85.4027,84.8349,85.0862,70802.0
2021-05-21 09:40:00,91.38,91.78,91.38,91.74,38654.0,85.0676,85.44,85.0676,85.4027,38654.0
2021-05-21 09:50:00,91.75,92.04,91.54,91.96,28331.0,85.4121,85.682,85.2166,85.6076,28331.0
2021-05-21 10:00:00,91.87,91.87,91.62,91.85,21522.0,85.5238,85.5238,85.291,85.5052,21522.0
2021-05-21 10:10:00,91.83,91.9,91.43,91.5,23699.0,85.4865,85.5517,85.1142,85.1793,23699.0
2021-05-21 10:20:00,91.54,91.59,91.33,91.45,23728.0,85.2166,85.2631,85.0211,85.1328,23728.0
2021-05-21 10:30:00,91.4,91.64,91.19,91.21,23666.0,85.0862,85.3097,84.8907,84.9094,23666.0
2021-05-21 10:40:00,91.19,91.26,91.03,91.16,36441.0,84.8907,84.9559,84.7418,84.8628,36441.0
2021-05-21 10:50:00,91.16,91.45,91.16,91.44,32708.0,84.8628,85.1328,84.8628,85.1235,32708.0
2021-05-21 11:00:00,91.46,91.49,91.32,91.42,64674.0,85.1421,85.17,85.0118,85.1049,64674.0
2021-05-21 11:10:00,91.41,91.55,91.34,91.37,17595.0,85.0955,85.2259,85.0304,85.0583,17595.0
2021-05-21 11:20:00,91.38,91.42,91.12,91.15,32455.0,85.0676,85.1049,84.8256,84.8535,32455.0
2021-05-21 11:30:00,91.11,91.24,91.08,91.2,15227.0,84.8163,84.9373,84.7883,84.9001,15227.0
2021-05-21 11:40:00,91.2,91.35,91.19,91.26,10490.0,84.9001,85.0397,84.8907,84.9559,10490.0
2021-05-21 11:50:00,91.28,91.32,91.01,91.12,19782.0,84.9745,85.0118,84.7232,84.8256,19782.0
2021-05-21 12:00:00,91.13,91.23,90.97,90.99,21870.0,84.8349,84.928,84.6859,84.7046,21870.0
2021-05-21 12:10:00,90.98,91.11,90.95,91.07,28168.0,84.6952,84.8163,84.6673,84.779,28168.0
2021-05-21 12:20:00,91.08,91.09,90.96,91.06,68473.0,84.7883,84.7976,84.6766,84.7697,68473.0
2021-05-21 12:30:00,91.05,91.09,90.92,90.99,25261.0,84.7604,84.7976,84.6394,84.7046,25261.0
2021-05-21 12:40:00,91.01,91.09,90.96,91.03,11722.0,84.7232,84.7976,84.6766,84.7418,11722.0
2021-05-21 12:50:00,91.04,91.05,90.83,90.98,18070.0,84.7511,84.7604,84.5556,84.6952,18070.0
2021-05-21 13:00:00,91.0,91.1,90.95,91.05,17494.0,84.7139,84.807,84.6673,84.7604,17494.0
2021-05-21 13:10:00,91.06,91.11,91.01,91.09,7861.0,84.7697,84.8163,84.7232,84.7976,7861.0
2021-05-21 13:20:00,91.1,91.22,91.1,91.22,10495.0,84.807,84.9187,84.807,84.9187,10495.0
2021-05-21 13:30:00,91.2,91.39,91.18,91.35,30233.0,84.9001,85.0769,84.8814,85.0397,30233.0
2021-05-21 13:40:00,91.34,91.39,91.28,91.39,18000.0,85.0304,85.0769,84.9745,85.0769,18000.0
2021-05-21 13:50:00,91.38,91.45,91.34,91.39,12317.0,85.0676,85.1328,85.0304,85.0769,12317.0
2021-05-21 14:00:00,91.41,91.54,91.32,91.51,17337.0,85.0955,85.2166,85.0118,85.1886,17337.0
2021-05-21 14:10:00,91.51,91.57,91.48,91.55,25679.0,85.1886,85.2445,85.1607,85.2259,25679.0
2021-05-21 14:20:00,91.52,91.58,91.4,91.43,18118.0,85.1979,85.2538,85.0862,85.1142,18118.0
2021-05-21 14:30:00,91.44,91.52,91.33,91.38,18094.0,85.1235,85.1979,85.0211,85.0676,18094.0
2021-05-21 14:40:00,91.38,91.42,91.33,91.39,8100.0,85.0676,85.1049,85.0211,85.0769,8100.0
2021-05-21 14:50:00,91.4,91.48,91.39,91.46,6922.0,85.0862,85.1607,85.0769,85.1421,6922.0
2021-05-21 15:00:00,91.45,91.46,91.32,91.33,7242.0,85.1328,85.1421,85.0118,85.0211,7242.0
2021-05-21 15:10:00,91.33,91.42,91.31,91.37,9080.0,85.0211,85.1049,85.0025,85.0583,9080.0
2021-05-21 15:20:00,91.39,91.39,91.28,91.34,26027.0,85.0769,85.0769,84.9745,85.0304,26027.0
2021-05-21 15:30:00,91.34,91.42,91.26,91.35,32431.0,85.0304,85.1049,84.9559,85.0397,32431.0
2021-05-21 15:40:00,91.35,91.38,91.13,91.23,48612.0,85.0397,85.0676,84.8349,84.928,48612.0
2021-05-21 15:50:00,91.24,91.25,91.02,91.07,109115.0,84.9373,84.9466,84.7325,84.779,109115.0
2021-05-24 09:30:00,91.72,91.85,90.88,91.14,87953.0,85.3841,85.5052,84.6022,84.8442,87953.0
2021-05-24 09:40:00,91.11,91.54,91.09,91.47,53707.0,84.8163,85.2166,84.7976,85.1514,53707.0
2021-05-24 09:50:00,91.51,91.77,91.51,91.64,32092.0,85.1886,85.4307,85.1886,85.3097,32092.0
2021-05-24 10:00:00,91.66,91.75,91.44,91.55,58683.0,85.3283,85.4121,85.1235,85.2259,58683.0
2021-05-24 10:10:00,91.58,91.59,91.31,91.33,48638.0,85.2538,85.2631,85.0025,85.0211,48638.0
2021-05-24 10:20:00,91.35,91.45,91.15,91.23,16956.0,85.0397,85.1328,84.8535,84.928,16956.0
2021-05-24 10:30:00,91.22,91.55,91.14,91.52,27182.0,84.9187,85.2259,84.8442,85.1979,27182.0
2021-05-24 10:40:00,91.5,91.6,91.29,91.33,26643.0,85.1793,85.2724,84.9838,85.0211,26643.0
2021-05-24 10:50:00,91.32,91.47,91.28,91.32,21275.0,85.0118,85.1514,84.9745,85.0118,21275.0
2021-05-24 11:00:00,91.33,91.54,91.33,91.51,20828.0,85.0211,85.2166,85.0211,85.1886,20828.0
2021-05-24 11:10:00,91.5,91.65,91.48,91.6,13631.0,85.1793,85.319,85.1607,85.2724,13631.0
2021-05-24 11:20:00,91.6,91.61,91.55,91.6,7130.0,85.2724,85.2817,85.2259,85.2724,7130.0
2021-05-24 11:30:00,91.57,91.67,91.56,91.65,13423.0,85.2445,85.3376,85.2352,85.319,13423.0
2021-05-24 11:40:00,91.68,91.75,91.67,91.71,10163.0,85.3469,85.4121,85.3376,85.3748,10163.0
2021-05-24 11:50:00,91.69,91.7,91.58,91.59,20428.0,85.3562,85.3655,85.2538,85.2631,20428.0
2021-05-24 12:00:00,91.59,91.61,91.46,91.53,16602.0,85.2631,85.2817,85.1421,85.2073,16602.0
2021-05-24 12:10:00,91.54,91.61,91.51,91.52,23879.0,85.2166,85.2817,85.1886,85.1979,23879.0
2021-05-24 12:20:00,91.54,91.61,91.38,91.44,11964.0,85.2166,85.2817,85.0676,85.1235,11964.0
2021-05-24 12:30:00,91.45,91.49,91.42,91.48,12087.0,85.1328,85.17,85.1049,85.1607,12087.0
2021-05-24 12:40:00,91.47,91.52,91.45,91.52,12321.0,85.1514,85.1979,85.1328,85.1979,12321.0
2021-05-24 12:50:00,91.52,91.55,91.46,91.48,11781.0,85.1979,85.2259,85.1421,85.1607,11781.0
2021-05-24 13:00:00,91.49,91.64,91.49,91.58,8701.0,85.17,85.3097,85.17,85.2538,8701.0
2021-05-24 13:10:00,91.56,91.58,91.5,91.54,8477.0,85.2352,85.2538,85.1793,85.2166,8477.0
2021-05-24 13:20:00,91.55,91.61,91.52,91.6,5555.0,85.2259,85.2817,85.1979,85.2724,5555.0
2021-05-24 13:30:00,91.6,91.69,91.6,91.67,9391.0,85.2724,85.3562,85.2724,85.3376,9391.0
2021-05-24 13:40:00,91.66,91.74,91.61,91.7,30875.0,85.3283,85.4027,85.2817,85.3655,30875.0
2021-05-24 13:50:00,91.7,91.73,91.64,91.69,15929.0,85.3655,85.3934,85.3097,85.3562,15929.0
2021-05-24 14:00:00,91.7,91.73,91.67,91.7,28874.0,85.3655,85.3934,85.3376,85.3655,28874.0
2021-05-24 14:10:00,91.71,91.74,91.64,91.67,36701.0,85.3748,85.4027,85.3097,85.3376,36701.0
2021-05-24 14:20:00,91.68,91.69,91.58,91.69,60273.0,85.3469,85.3562,85.2538,85.3562,60273.0
2021-05-24 14:30:00,91.69,91.75,91.66,91.71,30168.0,85.3562,85.4121,85.3283,85.3748,30168.0
2021-05-24 14:40:00,91.72,91.78,91.66,91.7,79379.0,85.3841,85.44,85.3283,85.3655,79379.0
2021-05-24 14:50:00,91.72,91.78,91.66,91.73,26209.0,85.3841,85.44,85.3283,85.3934,26209.0
2021-05-24 15:00:00,91.73,91.84,91.72,91.82,48435.0,85.3934,85.4958,85.3841,85.4772,48435.0
2021-05-24 15:10:00,91.82,91.87,91.72,91.72,35002.0,85.4772,85.5238,85.3841,85.3841,35002.0
2021-05-24 15:20:00,91.71,91.78,91.66,91.67,58755.0,85.3748,85.44,85.3283,85.3376,58755.0
2021-05-24 15:30:00,91.68,91.69,91.55,91.56,30169.0,85.3469,85.3562,85.2259,85.2352,30169.0
2021-05-24 15:40:00,91.56,91.65,91.53,91.61,47319.0,85.2352,85.319,85.2073,85.2817,47319.0
2021-05-24 15:50:00,91.6,91.6,91.34,91.4,74320.0,85.2724,85.2724,85.0304,85.0862,74320.0
2021-05-25 09:30:00,91.82,92.4,91.76,92.4,49705.0,85.4772,86.0172,85.4214,86.0172,49705.0
2021-05-25 09:40:00,92.42,92.63,92.32,92.34,130987.0,86.0358,86.2313,85.9427,85.9613,130987.0
2021-05-25 09:50:00,92.3,92.31,91.74,91.84,76071.0,85.9241,85.9334,85.4027,85.4958,76071.0
2021-05-25 10:00:00,91.82,91.93,91.64,91.88,30081.0,85.4772,85.5796,85.3097,85.5331,30081.0
2021-05-25 10:10:00,91.89,92.23,91.89,92.16,20871.0,85.5424,85.8589,85.5424,85.7937,20871.0
2021-05-25 10:20:00,92.17,92.35,92.15,92.27,25316.0,85.803,85.9706,85.7844,85.8961,25316.0
2021-05-25 10:30:00,92.28,92.32,91.99,92.1,21523.0,85.9054,85.9427,85.6355,85.7379,21523.0
2021-05-25 10:40:00,92.12,92.22,92.03,92.12,13438.0,85.7565,85.8496,85.6727,85.7565,13438.0
2021-05-25 10:50:00,92.16,92.18,92.0,92.02,22073.0,85.7937,85.8124,85.6448,85.6634,22073.0
2021-05-25 11:00:00,92.04,92.04,91.6,91.71,26302.0,85.682,85.682,85.2724,85.3748,26302.0
2021-05-25 11:10:00,91.71,91.77,91.41,91.44,42787.0,85.3748,85.4307,85.0955,85.1235,42787.0
2021-05-25 11:20:00,91.45,91.5,91.23,91.3,48067.0,85.1328,85.1793,84.928,84.9931,48067.0
2021-05-25 11:30:00,91.31,91.4,91.13,91.4,34602.0,85.0025,85.0862,84.8349,85.0862,34602.0
2021-05-25 11:40:00,91.4,91.61,91.34,91.54,37567.0,85.0862,85.2817,85.0304,85.2166,37567.0
2021-05-25 11:50:00,91.55,91.66,91.49,91.66,29396.0,85.2259,85.3283,85.17,85.3283,29396.0
2021-05-25 12:00:00,91.66,91.68,91.54,91.62,23282.0,85.3283,85.3469,85.2166,85.291,23282.0
2021-05-25 12:10:00,91.65,91.66,91.45,91.49,19265.0,85.319,85.3283,85.1328,85.17,19265.0
2021-05-25 12:20:00,91.51,91.61,91.5,91.6,23521.0,85.1886,85.2817,85.1793,85.2724,23521.0
2021-05-25 12:30:00,91.6,91.68,91.55,91.63,29002.0,85.2724,85.3469,85.2259,85.3003,29002.0
2021-05-25 12:40:00,91.63,91.64,91.58,91.58,13442.0,85.3003,85.3097,85.2538,85.2538,13442.0
2021-05-25 12:50:00,91.57,91.67,91.55,91.6,18281.0,85.2445,85.3376,85.2259,85.2724,18281.0
2021-05-25 13:00:00,91.58,91.61,91.43,91.61,34283.0,85.2538,85.2817,85.1142,85.2817,34283.0
2021-05-25 13:10:00,91.58,91.58,91.49,91.52,42522.0,85.2538,85.2538,85.17,85.1979,42522.0
2021-05-25 13:20:00,91.53,91.57,91.43,91.48,63682.0,85.2073,85.2445,85.1142,85.1607,63682.0
2021-05-25 13:30:00,91.47,91.47,91.29,91.39,74953.0,85.1514,85.1514,84.9838,85.0769,74953.0
2021-05-25 13:40:00,91.39,91.49,91.3,91.47,75854.0,85.0769,85.17,84.9931,85.1514,75854.0
2021-05-25 13:50:00,91.47,91.49,91.4,91.48,36348.0,85.1514,85.17,85.0862,85.1607,36348.0
2021-05-25 14:00:00,91.48,91.49,91.34,91.45,32736.0,85.1607,85.17,85.0304,85.1328,32736.0
2021-05-25 14:10:00,91.45,91.6,91.35,91.48,44128.0,85.1328,85.2724,85.0397,85.1607,44128.0
2021-05-25 14:20:00,91.46,91.52,91.43,91.48,38609.0,85.1421,85.1979,85.1142,85.1607,38609.0
2021-05-25 14:30:00,91.48,91.57,91.46,91.56,42682.0,85.1607,85.2445,85.1421,85.2352,42682.0
2021-05-25 14:40:00,91.55,91.63,91.45,91.47,115539.0,85.2259,85.3003,85.1328,85.1514,115539.0
2021-05-25 14:50:00,91.46,91.47,91.28,91.3,63356.0,85.1421,85.1514,84.9745,84.9931,63356.0
2021-05-25 15:00:00,91.3,91.3,91.1,91.11,51959.0,84.9931,84.9931,84.807,84.8163,51959.0
2021-05-25 15:10:00,91.11,91.17,91.06,91.15,86146.0,84.8163,84.8721,84.7697,84.8535,86146.0
2021-05-25 15:20:00,91.16,91.28,91.1,91.16,76925.0,84.8628,84.9745,84.807,84.8628,76925.0
2021-05-25 15:30:00,91.16,91.17,91.03,91.13,108661.0,84.8628,84.8721,84.7418,84.8349,108661.0
2021-05-25 15:40:00,91.13,91.23,91.09,91.1,91678.0,84.8349,84.928,84.7976,84.807,91678.0
2021-05-25 15:50:00,91.11,91.11,90.89,90.99,166424.0,84.8163,84.8163,84.6115,84.7046,166424.0
2021-05-26 09:30:00,91.72,93.0,91.72,92.92,154831.0,85.3841,86.5757,85.3841,86.5012,154831.0
2021-05-26 09:40:00,92.92,93.09,92.83,92.93,83210.0,86.5012,86.6595,86.4175,86.5105,83210.0
2021-05-26 09:50:00,92.87,93.26,92.75,93.04,116377.0,86.4547,86.8177,86.343,86.6129,116377.0
2021-05-26 10:00:00,93.04,93.22,92.96,93.22,101253.0,86.6129,86.7805,86.5385,86.7805,101253.0
2021-05-26 10:10:00,93.22,93.57,93.19,93.57,87927.0,86.7805,87.1063,86.7526,87.1063,87927.0
2021-05-26 10:20:00,93.56,93.85,93.53,93.71,93770.0,87.097,87.367,87.0691,87.2367,93770.0
2021-05-26 10:30:00,93.76,93.8,93.55,93.62,45897.0,87.2832,87.3204,87.0877,87.1529,45897.0
2021-05-26 10:40:00,93.64,93.71,93.48,93.63,44808.0,87.1715,87.2367,87.0226,87.1622,44808.0
2021-05-26 10:50:00,93.66,93.7,93.56,93.64,21782.0,87.1901,87.2274,87.097,87.1715,21782.0
2021-05-26 11:00:00,93.65,93.72,93.57,93.64,21504.0,87.1808,87.246,87.1063,87.1715,21504.0
2021-05-26 11:10:00,93.63,93.66,93.5,93.57,52753.0,87.1622,87.1901,87.0412,87.1063,52753.0
2021-05-26 11:20:00,93.58,93.62,93.46,93.53,65812.0,87.1156,87.1529,87.0039,87.0691,65812.0
2021-05-26 11:30:00,93.54,93.57,93.38,93.53,27211.0,87.0784,87.1063,86.9295,87.0691,27211.0
2021-05-26 11:40:00,93.54,93.71,93.52,93.7,43564.0,87.0784,87.2367,87.0598,87.2274,43564.0
2021-05-26 11:50:00,93.69,93.83,93.69,93.73,34029.0,87.218,87.3484,87.218,87.2553,34029.0
2021-05-26 12:00:00,93.72,93.87,93.71,93.87,23700.0,87.246,87.3856,87.2367,87.3856,23700.0
2021-05-26 12:10:00,93.84,93.84,93.66,93.71,8856.0,87.3577,87.3577,87.1901,87.2367,8856.0
2021-05-26 12:20:00,93.72,93.75,93.67,93.69,11341.0,87.246,87.2739,87.1994,87.218,11341.0
2021-05-26 12:30:00,93.69,93.69,93.54,93.57,18181.0,87.218,87.218,87.0784,87.1063,18181.0
2021-05-26 12:40:00,93.56,93.56,93.34,93.35,24393.0,87.097,87.097,86.8922,86.9015,24393.0
2021-05-26 12:50:00,93.36,93.4,93.28,93.32,19736.0,86.9108,86.9481,86.8364,86.8736,19736.0
2021-05-26 13:00:00,93.32,93.5,93.32,93.39,22031.0,86.8736,87.0412,86.8736,86.9388,22031.0
2021-05-26 13:10:00,93.38,93.46,93.36,93.46,15736.0,86.9295,87.0039,86.9108,87.0039,15736.0
2021-05-26 13:20:00,93.43,93.56,93.43,93.51,16208.0,86.976,87.097,86.976,87.0505,16208.0
2021-05-26 13:30:00,93.49,93.54,93.37,93.43,17605.0,87.0319,87.0784,86.9202,86.976,17605.0
2021-05-26 13:40:00,93.43,93.46,93.28,93.35,15498.0,86.976,87.0039,86.8364,86.9015,15498.0
2021-05-26 13:50:00,93.36,93.36,93.2,93.33,8378.0,86.9108,86.9108,86.7619,86.8829,8378.0
2021-05-26 14:00:00,93.33,93.48,93.33,93.43,23774.0,86.8829,87.0226,86.8829,86.976,23774.0
2021-05-26 14:10:00,93.44,93.53,93.43,93.53,11788.0,86.9853,87.0691,86.976,87.0691,11788.0
2021-05-26 14:20:00,93.52,93.6,93.46,93.57,10688.0,87.0598,87.1343,87.0039,87.1063,10688.0
2021-05-26 14:30:00,93.58,93.64,93.53,93.63,11954.0,87.1156,87.1715,87.0691,87.1622,11954.0
2021-05-26 14:40:00,93.65,93.75,93.62,93.74,14946.0,87.1808,87.2739,87.1529,87.2646,14946.0
2021-05-26 14:50:00,93.75,93.75,93.59,93.72,15395.0,87.2739,87.2739,87.125,87.246,15395.0
2021-05-26 15:00:00,93.72,93.72,93.56,93.56,13643.0,87.246,87.246,87.097,87.097,13643.0
2021-05-26 15:10:00,93.55,93.65,93.52,93.63,40328.0,87.0877,87.1808,87.0598,87.1622,40328.0
2021-05-26 15:20:00,93.63,93.72,93.59,93.72,18497.0,87.1622,87.246,87.125,87.246,18497.0
2021-05-26 15:30:00,93.73,93.76,93.65,93.67,52472.0,87.2553,87.2832,87.1808,87.1994,52472.0
2021-05-26 15:40:00,93.67,93.7,93.59,93.62,58309.0,87.1994,87.2274,87.125,87.1529,58309.0
2021-05-26 15:50:00,93.6,93.67,93.51,93.66,171393.0,87.1343,87.1994,87.0505,87.1901,171393.0
2021-05-27 09:30:00,93.99,94.21,93.63,93.67,102184.0,87.4973,87.7021,87.1622,87.1994,102184.0
2021-05-27 09:40:00,93.73,93.75,93.24,93.72,75007.0,87.2553,87.2739,86.7991,87.246,75007.0
2021-05-27 09:50:00,93.74,94.32,93.74,94.2,53548.0,87.2646,87.8045,87.2646,87.6928,53548.0
2021-05-27 10:00:00,94.19,94.44,94.13,94.21,65567.0,87.6835,87.9162,87.6277,87.7021,65567.0
2021-05-27 10:10:00,94.22,94.27,93.99,94.13,42858.0,87.7114,87.758,87.4973,87.6277,42858.0
2021-05-27 10:20:00,94.16,94.25,94.02,94.24,27592.0,87.6556,87.7394,87.5253,87.7301,27592.0
2021-05-27 10:30:00,94.22,94.26,94.02,94.02,65863.0,87.7114,87.7487,87.5253,87.5253,65863.0
2021-05-27 10:40:00,94.01,94.15,93.87,94.1,31023.0,87.5159,87.6463,87.3856,87.5997,31023.0
2021-05-27 10:50:00,94.08,94.08,93.76,93.99,24171.0,87.5811,87.5811,87.2832,87.4973,24171.0
2021-05-27 11:00:00,94.01,94.08,93.91,94.01,17396.0,87.5159,87.5811,87.4228,87.5159,17396.0
2021-05-27 11:10:00,94.03,94.03,93.88,93.94,16329.0,87.5346,87.5346,87.3949,87.4508,16329.0
2021-05-27 11:20:00,93.95,94.03,93.85,93.85,21922.0,87.4601,87.5346,87.367,87.367,21922.0
2021-05-27 11:30:00,93.84,93.84,93.65,93.7,40168.0,87.3577,87.3577,87.1808,87.2274,40168.0
2021-05-27 11:40:00,93.7,93.76,93.64,93.75,33315.0,87.2274,87.2832,87.1715,87.2739,33315.0
2021-05-27 11:50:00,93.76,93.89,93.76,93.84,13375.0,87.2832,87.4042,87.2832,87.3577,13375.0
2021-05-27 12:00:00,93.83,93.96,93.82,93.89,9600.0,87.3484,87.4694,87.3391,87.4042,9600.0
2021-05-27 12:10:00,93.89,94.04,93.89,94.04,12756.0,87.4042,87.5439,87.4042,87.5439,12756.0
2021-05-27 12:20:00,94.04,94.1,94.03,94.05,21579.0,87.5439,87.5997,87.5346,87.5532,21579.0
2021-05-27 12:30:00,94.06,94.15,94.02,94.12,13252.0,87.5625,87.6463,87.5253,87.6183,13252.0
2021-05-27 12:40:00,94.13,94.21,94.13,94.2,21412.0,87.6277,87.7021,87.6277,87.6928,21412.0
2021-05-27 12:50:00,94.21,94.24,94.16,94.23,29762.0,87.7021,87.7301,87.6556,87.7207,29762.0
2021-05-27 13:00:00,94.24,94.31,94.18,94.31,69928.0,87.7301,87.7952,87.6742,87.7952,69928.0
2021-05-27 13:10:00,94.3,94.3,94.24,94.27,27811.0,87.7859,87.7859,87.7301,87.758,27811.0
2021-05-27 13:20:00,94.28,94.33,94.24,94.31,14111.0,87.7673,87.8138,87.7301,87.7952,14111.0
2021-05-27 13:30:00,94.31,94.49,94.31,94.45,32826.0,87.7952,87.9628,87.7952,87.9255,32826.0
2021-05-27 13:40:00,94.44,94.55,94.43,94.51,23909.0,87.9162,88.0186,87.9069,87.9814,23909.0
2021-05-27 13:50:00,94.52,94.65,94.49,94.65,37376.0,87.9907,88.1117,87.9628,88.1117,37376.0
2021-05-27 14:00:00,94.66,94.76,94.47,94.52,37006.0,88.121,88.2141,87.9442,87.9907,37006.0
2021-05-27 14:10:00,94.51,94.59,94.44,94.59,35108.0,87.9814,88.0559,87.9162,88.0559,35108.0
2021-05-27 14:20:00,94.58,94.72,94.56,94.72,31343.0,88.0466,88.1769,88.0279,88.1769,31343.0
2021-05-27 14:30:00,94.72,94.78,94.65,94.7,30741.0,88.1769,88.2328,88.1117,88.1583,30741.0
2021-05-27 14:40:00,94.7,94.77,94.69,94.73,37718.0,88.1583,88.2234,88.149,88.1862,37718.0
2021-05-27 14:50:00,94.74,94.81,94.71,94.76,40249.0,88.1955,88.2607,88.1676,88.2141,40249.0
2021-05-27 15:00:00,94.75,94.75,94.51,94.61,48362.0,88.2048,88.2048,87.9814,88.0745,48362.0
2021-05-27 15:10:00,94.6,94.8,94.59,94.8,43836.0,88.0652,88.2514,88.0559,88.2514,43836.0
2021-05-27 15:20:00,94.8,94.86,94.7,94.84,40523.0,88.2514,88.3072,88.1583,88.2886,40523.0
2021-05-27 15:30:00,94.83,94.9,94.75,94.84,61224.0,88.2793,88.3445,88.2048,88.2886,61224.0
2021-05-27 15:40:00,94.82,94.82,94.53,94.53,119305.0,88.27,88.27,88.0,88.0,119305.0
2021-05-27 15:50:00,94.54,94.6,94.47,94.49,252512.0,88.0093,88.0652,87.9442,87.9628,252512.0
2021-05-28 09:30:00,95.11,95.35,94.44,94.61,78908.0,88.54,88.7634,87.9162,88.0745,78908.0
2021-05-28 09:40:00,94.6,94.61,94.22,94.35,63192.0,88.0652,88.0745,87.7114,87.8325,63192.0
2021-05-28 09:50:00,94.28,94.52,94.25,94.46,59224.0,87.7673,87.9907,87.7394,87.9349,59224.0
2021-05-28 10:00:00,94.39,94.39,94.03,94.05,62180.0,87.8697,87.8697,87.5346,87.5532,62180.0
2021-05-28 10:10:00,94.08,94.13,93.55,93.55,78613.0,87.5811,87.6277,87.0877,87.0877,78613.0
2021-05-28 10:20:00,93.56,93.65,93.3,93.31,110592.0,87.097,87.1808,86.855,86.8643,110592.0
2021-05-28 10:30:00,93.31,93.51,93.29,93.44,55177.0,86.8643,87.0505,86.8457,86.9853,55177.0
2021-05-28 10:40:00,93.44,93.6,93.38,93.43,48110.0,86.9853,87.1343,86.9295,86.976,48110.0
2021-05-28 10:50:00,93.44,93.73,93.41,93.59,78931.0,86.9853,87.2553,86.9574,87.125,78931.0
2021-05-28 11:00:00,93.59,93.97,93.59,93.93,50823.0,87.125,87.4787,87.125,87.4415,50823.0
2021-05-28 11:10:00,93.93,93.94,93.77,93.89,44369.0,87.4415,87.4508,87.2925,87.4042,44369.0
2021-05-28 11:20:00,93.87,93.98,93.75,93.78,42468.0,87.3856,87.488,87.2739,87.3018,42468.0
2021-05-28 11:30:00,93.81,93.88,93.73,93.83,18525.0,87.3298,87.3949,87.2553,87.3484,18525.0
2021-05-28 11:40:00,93.79,93.88,93.65,93.86,48420.0,87.3111,87.3949,87.1808,87.3763,48420.0
2021-05-28 11:50:00,93.85,93.92,93.83,93.88,11208.0,87.367,87.4322,87.3484,87.3949,11208.0
2021-05-28 12:00:00,93.85,93.9,93.73,93.74,22960.0,87.367,87.4135,87.2553,87.2646,22960.0
2021-05-28 12:10:00,93.74,93.94,93.74,93.94,10415.0,87.2646,87.4508,87.2646,87.4508,10415.0
2021-05-28 12:20:00,93.95,94.0,93.86,94.0,15508.0,87.4601,87.5066,87.3763,87.5066,15508.0
2021-05-28 12:30:00,93.97,94.01,93.93,93.94,15013.0,87.4787,87.5159,87.4415,87.4508,15013.0
2021-05-28 12:40:00,93.96,94.03,93.9,93.9,17519.0,87.4694,87.5346,87.4135,87.4135,17519.0
2021-05-28 12:50:00,93.9,93.93,93.83,93.84,8153.0,87.4135,87.4415,87.3484,87.3577,8153.0
2021-05-28 13:00:00,93.86,94.02,93.86,94.01,7533.0,87.3763,87.5253,87.3763,87.5159,7533.0
2021-05-28 13:10:00,94.04,94.08,93.98,94.07,10126.0,87.5439,87.5811,87.488,87.5718,10126.0
2021-05-28 13:20:00,94.07,94.08,93.96,93.99,16333.0,87.5718,87.5811,87.4694,87.4973,16333.0
2021-05-28 13:30:00,93.99,94.07,93.96,94.01,12214.0,87.4973,87.5718,87.4694,87.5159,12214.0
2021-05-28 13:40:00,94.01,94.09,93.97,94.08,17290.0,87.5159,87.5904,87.4787,87.5811,17290.0
2021-05-28 13:50:00,94.1,94.13,93.95,93.96,13289.0,87.5997,87.6277,87.4601,87.4694,13289.0
2021-05-28 14:00:00,93.97,94.04,93.92,93.95,11985.0,87.4787,87.5439,87.4322,87.4601,11985.0
2021-05-28 14:10:00,93.94,93.95,93.8,93.83,9712.0,87.4508,87.4601,87.3204,87.3484,9712.0
2021-05-28 14:20:00,93.84,93.88,93.78,93.85,8323.0,87.3577,87.3949,87.3018,87.367,8323.0
2021-05-28 14:30:00,93.84,93.87,93.77,93.8,7926.0,87.3577,87.3856,87.2925,87.3204,7926.0
2021-05-28 14:40:00,93.78,93.8,93.69,93.69,12772.0,87.3018,87.3204,87.218,87.218,12772.0
2021-05-28 14:50:00,93.68,93.74,93.64,93.64,8356.0,87.2087,87.2646,87.1715,87.1715,8356.0
2021-05-28 15:00:00,93.64,93.7,93.57,93.62,19306.0,87.1715,87.2274,87.1063,87.1529,19306.0
2021-05-28 15:10:00,93.63,93.63,93.47,93.49,43340.0,87.1622,87.1622,87.0132,87.0319,43340.0
2021-05-28 15:20:00,93.5,93.57,93.5,93.56,14799.0,87.0412,87.1063,87.0412,87.097,14799.0
2021-05-28 15:30:00,93.53,93.65,93.53,93.62,44731.0,87.0691,87.1808,87.0691,87.1529,44731.0
2021-05-28 15:40:00,93.6,93.6,93.45,93.5,64945.0,87.1343,87.1343,86.9946,87.0412,64945.0
2021-05-28 15:50:00,93.51,93.56,93.37,93.47,85068.0,87.0505,87.097,86.9202,87.0132,85068.0
2021-06-01 09:30:00,94.28,94.56,94.11,94.13,69784.0,87.7673,88.0279,87.609,87.6277,69784.0
2021-06-01 09:40:00,94.11,94.24,93.83,93.84,53663.0,87.609,87.7301,87.3484,87.3577,53663.0
2021-06-01 09:50:00,93.91,94.22,93.88,94.15,72402.0,87.4228,87.7114,87.3949,87.6463,72402.0
2021-06-01 10:00:00,94.16,94.41,94.1,94.38,43444.0,87.6556,87.8883,87.5997,87.8604,43444.0
2021-06-01 10:10:00,94.36,94.44,93.92,93.95,51056.0,87.8418,87.9162,87.4322,87.4601,51056.0
2021-06-01 10:20:00,93.95,94.15,93.84,94.15,32159.0,87.4601,87.6463,87.3577,87.6463,32159.0
2021-06-01 10:30:00,94.19,94.36,94.05,94.05,59730.0,87.6835,87.8418,87.5532,87.5532,59730.0
2021-06-01 10:40:00,94.04,94.21,93.96,93.97,31825.0,87.5439,87.7021,87.4694,87.4787,31825.0
2021-06-01 10:50:00,94.0,94.16,94.0,94.14,52345.0,87.5066,87.6556,87.5066,87.637,52345.0
2021-06-01 11:00:00,94.16,94.37,94.16,94.34,32649.0,87.6556,87.8511,87.6556,87.8231,32649.0
2021-06-01 11:10:00,94.34,94.45,94.29,94.42,30431.0,87.8231,87.9255,87.7766,87.8976,30431.0
2021-06-01 11:20:00,94.43,94.6,94.43,94.59,61946.0,87.9069,88.0652,87.9069,88.0559,61946.0
2021-06-01 11:30:00,94.61,94.73,94.53,94.69,32381.0,88.0745,88.1862,88.0,88.149,32381.0
2021-06-01 11:40:00,94.7,94.84,94.69,94.82,26543.0,88.1583,88.2886,88.149,88.27,26543.0
2021-06-01 11:50:00,94.81,94.91,94.77,94.88,37311.0,88.2607,88.3538,88.2234,88.3258,37311.0
2021-06-01 12:00:00,94.89,94.95,94.8,94.91,37229.0,88.3352,88.391,88.2514,88.3538,37229.0
2021-06-01 12:10:00,94.93,95.0,94.92,95.0,36216.0,88.3724,88.4376,88.3631,88.4376,36216.0
2021-06-01 12:20:00,95.0,95.14,94.97,95.06,18797.0,88.4376,88.5679,88.4096,88.4934,18797.0
2021-06-01 12:30:00,95.06,95.18,94.98,95.14,31206.0,88.4934,88.6051,88.4189,88.5679,31206.0
2021-06-01 12:40:00,95.13,95.18,94.93,94.94,17574.0,88.5586,88.6051,88.3724,88.3817,17574.0
2021-06-01 12:50:00,94.92,94.96,94.76,94.79,31532.0,88.3631,88.4003,88.2141,88.2421,31532.0
2021-06-01 13:00:00,94.8,94.85,94.69,94.83,20883.0,88.2514,88.2979,88.149,88.2793,20883.0
2021-06-01 13:10:00,94.82,94.85,94.75,94.76,23295.0,88.27,88.2979,88.2048,88.2141,23295.0
2021-06-01 13:20:00,94.76,94.79,94.7,94.74,20090.0,88.2141,88.2421,88.1583,88.1955,20090.0
2021-06-01 13:30:00,94.74,94.79,94.68,94.72,39887.0,88.1955,88.2421,88.1397,88.1769,39887.0
2021-06-01 13:40:00,94.71,94.77,94.62,94.74,31516.0,88.1676,88.2234,88.0838,88.1955,31516.0
2021-06-01 13:50:00,94.73,94.78,94.71,94.75,59619.0,88.1862,88.2328,88.1676,88.2048,59619.0
2021-06-01 14:00:00,94.75,94.8,94.63,94.67,18787.0,88.2048,88.2514,88.0931,88.1303,18787.0
2021-06-01 14:10:00,94.66,94.73,94.61,94.7,33849.0,88.121,88.1862,88.0745,88.1583,33849.0
2021-06-01 14:20:00,94.69,94.75,94.67,94.73,34318.0,88.149,88.2048,88.1303,88.1862,34318.0
2021-06-01 14:30:00,94.71,94.74,94.65,94.7,22697.0,88.1676,88.1955,88.1117,88.1583,22697.0
2021-06-01 14:40:00,94.72,94.83,94.71,94.83,42075.0,88.1769,88.2793,88.1676,88.2793,42075.0
2021-06-01 14:50:00,94.84,94.9,94.78,94.89,40217.0,88.2886,88.3445,88.2328,88.3352,40217.0
2021-06-01 15:00:00,94.88,94.96,94.85,94.87,23891.0,88.3258,88.4003,88.2979,88.3165,23891.0
2021-06-01 15:10:00,94.87,94.9,94.81,94.87,28352.0,88.3165,88.3445,88.2607,88.3165,28352.0
2021-06-01 15:20:00,94.86,94.93,94.84,94.86,24636.0,88.3072,88.3724,88.2886,88.3072,24636.0
2021-06-01 15:30:00,94.87,94.89,94.73,94.89,30475.0,88.3165,88.3352,88.1862,88.3352,30475.0
2021-06-01 15:40:00,94.89,94.92,94.82,94.86,46988.0,88.3352,88.3631,88.27,88.3072,46988.0
2021-06-01 15:50:00,94.85,94.88,94.74,94.88,84730.0,88.2979,88.3258,88.1955,88.3258,84730.0
2021-06-02 09:30:00,95.17,95.27,94.22,94.25,65600.0,88.5958,88.6889,87.7114,87.7394,65600.0
2021-06-02 09:40:00,94.2,94.48,94.12,94.44,91073.0,87.6928,87.9535,87.6183,87.9162,91073.0
2021-06-02 09:50:00,94.42,94.44,93.8,93.91,72961.0,87.8976,87.9162,87.3204,87.4228,72961.0
2021-06-02 10:00:00,93.91,94.05,93.86,93.97,69987.0,87.4228,87.5532,87.3763,87.4787,69987.0
2021-06-02 10:10:00,93.98,94.17,93.83,94.07,68587.0,87.488,87.6649,87.3484,87.5718,68587.0
2021-06-02 10:20:00,94.06,94.06,93.88,93.89,48854.0,87.5625,87.5625,87.3949,87.4042,48854.0
2021-06-02 10:30:00,93.89,94.02,93.57,93.73,69711.0,87.4042,87.5253,87.1063,87.2553,69711.0
2021-06-02 10:40:00,93.73,94.11,93.72,94.1,68707.0,87.2553,87.609,87.246,87.5997,68707.0
2021-06-02 10:50:00,94.09,94.12,93.86,94.11,47863.0,87.5904,87.6183,87.3763,87.609,47863.0
2021-06-02 11:00:00,94.11,94.47,94.08,94.44,77358.0,87.609,87.9442,87.5811,87.9162,77358.0
2021-06-02 11:10:00,94.43,94.44,94.26,94.38,89024.0,87.9069,87.9162,87.7487,87.8604,89024.0
2021-06-02 11:20:00,94.38,94.59,94.38,94.56,89910.0,87.8604,88.0559,87.8604,88.0279,89910.0
2021-06-02 11:30:00,94.56,94.69,94.49,94.58,73561.0,88.0279,88.149,87.9628,88.0466,73561.0
2021-06-02 11:40:00,94.59,94.67,94.53,94.57,28478.0,88.0559,88.1303,88.0,88.0373,28478.0
2021-06-02 11:50:00,94.57,94.86,94.57,94.78,41849.0,88.0373,88.3072,88.0373,88.2328,41849.0
2021-06-02 12:00:00,94.8,94.82,94.61,94.71,35287.0,88.2514,88.27,88.0745,88.1676,35287.0
2021-06-02 12:10:00,94.71,94.73,94.6,94.73,27630.0,88.1676,88.1862,88.0652,88.1862,27630.0
2021-06-02 12:20:00,94.73,94.97,94.67,94.94,52228.0,88.1862,88.4096,88.1303,88.3817,52228.0
2021-06-02 12:30:00,94.95,95.17,94.58,94.98,165778.0,88.391,88.5958,88.0466,88.4189,165778.0
2021-06-02 12:40:00,94.97,95.02,94.86,94.96,38938.0,88.4096,88.4562,88.3072,88.4003,38938.0
2021-06-02 12:50:00,94.97,95.18,94.97,95.12,45529.0,88.4096,88.6051,88.4096,88.5493,45529.0
2021-06-02 13:00:00,95.14,95.4,95.1,95.4,86436.0,88.5679,88.8099,88.5306,88.8099,86436.0
2021-06-02 13:10:00,95.4,95.56,95.35,95.55,384740.0,88.8099,88.9589,88.7634,88.9496,384740.0
2021-06-02 13:20:00,95.56,95.58,95.11,95.24,92309.0,88.9589,88.9775,88.54,88.661,92309.0
2021-06-02 13:30:00,95.25,95.4,95.23,95.29,30888.0,88.6703,88.8099,88.6517,88.7075,30888.0
2021-06-02 13:40:00,95.28,95.29,95.02,95.06,56101.0,88.6982,88.7075,88.4562,88.4934,56101.0
2021-06-02 13:50:00,95.06,95.3,95.06,95.25,31089.0,88.4934,88.7168,88.4934,88.6703,31089.0
2021-06-02 14:00:00,95.26,95.33,95.13,95.13,51116.0,88.6796,88.7448,88.5586,88.5586,51116.0
2021-06-02 14:10:00,95.13,95.35,94.94,95.22,93456.0,88.5586,88.7634,88.3817,88.6424,93456.0
2021-06-02 14:20:00,95.22,95.44,95.22,95.32,48973.0,88.6424,88.8472,88.6424,88.7354,48973.0
2021-06-02 14:30:00,95.32,95.45,95.32,95.41,31240.0,88.7354,88.8565,88.7354,88.8192,31240.0
2021-06-02 14:40:00,95.4,95.41,95.31,95.38,48863.0,88.8099,88.8192,88.7261,88.7913,48863.0
2021-06-02 14:50:00,95.39,95.44,95.34,95.42,30970.0,88.8006,88.8472,88.7541,88.8285,30970.0
2021-06-02 15:00:00,95.41,95.6,95.4,95.59,42306.0,88.8192,88.9961,88.8099,88.9868,42306.0
2021-06-02 15:10:00,95.59,95.63,95.51,95.51,43580.0,88.9868,89.024,88.9123,88.9123,43580.0
2021-06-02 15:20:00,95.51,95.66,95.51,95.53,61514.0,88.9123,89.052,88.9123,88.9309,61514.0
2021-06-02 15:30:00,95.54,95.71,95.5,95.66,81532.0,88.9403,89.0985,88.903,89.052,81532.0
2021-06-02 15:40:00,95.65,95.66,95.56,95.65,83943.0,89.0427,89.052,88.9589,89.0427,83943.0
2021-06-02 15:50:00,95.66,95.86,95.66,95.83,318154.0,89.052,89.2381,89.052,89.2102,318154.0
2021-06-03 09:30:00,94.98,95.45,94.19,94.27,97614.0,88.4189,88.8565,87.6835,87.758,97614.0
2021-06-03 09:40:00,94.3,94.32,93.59,93.62,124633.0,87.7859,87.8045,87.125,87.1529,124633.0
2021-06-03 09:50:00,93.62,94.33,93.54,94.2,98574.0,87.1529,87.8138,87.0784,87.6928,98574.0
2021-06-03 10:00:00,94.16,94.34,93.99,94.29,48302.0,87.6556,87.8231,87.4973,87.7766,48302.0
2021-06-03 10:10:00,94.35,94.41,93.97,94.33,53430.0,87.8325,87.8883,87.4787,87.8138,53430.0
2021-06-03 10:20:00,94.34,94.62,94.31,94.6,59159.0,87.8231,88.0838,87.7952,88.0652,59159.0
2021-06-03 10:30:00,94.6,94.85,94.5,94.6,75517.0,88.0652,88.2979,87.9721,88.0652,75517.0
2021-06-03 10:40:00,94.63,94.99,94.56,94.95,50567.0,88.0931,88.4282,88.0279,88.391,50567.0
2021-06-03 10:50:00,94.97,95.0,94.78,94.96,61491.0,88.4096,88.4376,88.2328,88.4003,61491.0
2021-06-03 11:00:00,94.98,94.98,94.66,94.81,69497.0,88.4189,88.4189,88.121,88.2607,69497.0
2021-06-03 11:10:00,94.81,94.81,94.44,94.46,36689.0,88.2607,88.2607,87.9162,87.9349,36689.0
2021-06-03 11:20:00,94.48,94.69,94.46,94.55,47151.0,87.9535,88.149,87.9349,88.0186,47151.0
2021-06-03 11:30:00,94.56,94.73,94.5,94.69,21026.0,88.0279,88.1862,87.9721,88.149,21026.0
2021-06-03 11:40:00,94.71,94.76,94.44,94.48,31696.0,88.1676,88.2141,87.9162,87.9535,31696.0
2021-06-03 11:50:00,94.5,94.5,94.31,94.5,35639.0,87.9721,87.9721,87.7952,87.9721,35639.0
2021-06-03 12:00:00,94.52,94.71,94.47,94.68,45392.0,87.9907,88.1676,87.9442,88.1397,45392.0
2021-06-03 12:10:00,94.66,94.77,94.55,94.61,38452.0,88.121,88.2234,88.0186,88.0745,38452.0
2021-06-03 12:20:00,94.62,94.68,94.46,94.68,20248.0,88.0838,88.1397,87.9349,88.1397,20248.0
2021-06-03 12:30:00,94.66,94.7,94.54,94.65,17284.0,88.121,88.1583,88.0093,88.1117,17284.0
2021-06-03 12:40:00,94.69,94.72,94.55,94.59,21681.0,88.149,88.1769,88.0186,88.0559,21681.0
2021-06-03 12:50:00,94.6,94.73,94.47,94.73,42634.0,88.0652,88.1862,87.9442,88.1862,42634.0
2021-06-03 13:00:00,94.76,94.93,94.57,94.71,42741.0,88.2141,88.3724,88.0373,88.1676,42741.0
2021-06-03 13:10:00,94.74,94.81,94.57,94.61,27046.0,88.1955,88.2607,88.0373,88.0745,27046.0
2021-06-03 13:20:00,94.6,94.83,94.59,94.81,18180.0,88.0652,88.2793,88.0559,88.2607,18180.0
2021-06-03 13:30:00,94.78,94.79,94.69,94.72,29504.0,88.2328,88.2421,88.149,88.1769,29504.0
2021-06-03 13:40:00,94.73,94.84,94.63,94.74,41141.0,88.1862,88.2886,88.0931,88.1955,41141.0
2021-06-03 13:50:00,94.73,94.9,94.71,94.87,20517.0,88.1862,88.3445,88.1676,88.3165,20517.0
2021-06-03 14:00:00,94.9,94.9,94.7,94.76,23856.0,88.3445,88.3445,88.1583,88.2141,23856.0
2021-06-03 14:10:00,94.81,94.82,94.62,94.69,30325.0,88.2607,88.27,88.0838,88.149,30325.0
2021-06-03 14:20:00,94.68,94.68,94.48,94.54,25554.0,88.1397,88.1397,87.9535,88.0093,25554.0
2021-06-03 14:30:00,94.55,94.61,94.29,94.3,20989.0,88.0186,88.0745,87.7766,87.7859,20989.0
2021-06-03 14:40:00,94.31,94.34,94.22,94.32,24788.0,87.7952,87.8231,87.7114,87.8045,24788.0
2021-06-03 14:50:00,94.3,94.37,94.24,94.26,15791.0,87.7859,87.8511,87.7301,87.7487,15791.0
2021-06-03 15:00:00,94.27,94.38,94.27,94.36,12700.0,87.758,87.8604,87.758,87.8418,12700.0
2021-06-03 15:10:00,94.35,94.39,94.22,94.22,28651.0,87.8325,87.8697,87.7114,87.7114,28651.0
2021-06-03 15:20:00,94.19,94.39,94.17,94.39,20682.0,87.6835,87.8697,87.6649,87.8697,20682.0
2021-06-03 15:30:00,94.39,94.45,94.32,94.36,16898.0,87.8697,87.9255,87.8045,87.8418,16898.0
2021-06-03 15:40:00,94.36,94.36,94.16,94.19,31171.0,87.8418,87.8418,87.6556,87.6835,31171.0
2021-06-03 15:50:00,94.21,94.27,94.1,94.17,184137.0,87.7021,87.758,87.5997,87.6649,184137.0
2021-06-04 09:30:00,94.72,94.93,94.49,94.61,75392.0,88.1769,88.3724,87.9628,88.0745,75392.0
2021-06-04 09:40:00,94.61,94.7,93.99,94.0,102723.0,88.0745,88.1583,87.4973,87.5066,102723.0
2021-06-04 09:50:00,94.0,94.09,93.67,93.81,73636.0,87.5066,87.5904,87.1994,87.3298,73636.0
2021-06-04 10:00:00,93.81,93.88,93.45,93.46,50751.0,87.3298,87.3949,86.9946,87.0039,50751.0
2021-06-04 10:10:00,93.47,93.63,93.23,93.25,78032.0,87.0132,87.1622,86.7898,86.8084,78032.0
2021-06-04 10:20:00,93.24,93.47,93.22,93.44,36805.0,86.7991,87.0132,86.7805,86.9853,36805.0
2021-06-04 10:30:00,93.47,93.72,93.47,93.6,18305.0,87.0132,87.246,87.0132,87.1343,18305.0
2021-06-04 10:40:00,93.6,93.65,93.38,93.61,101704.0,87.1343,87.1808,86.9295,87.1436,101704.0
2021-06-04 10:50:00,93.6,93.69,93.54,93.61,12878.0,87.1343,87.218,87.0784,87.1436,12878.0
2021-06-04 11:00:00,93.62,93.72,93.55,93.55,62287.0,87.1529,87.246,87.0877,87.0877,62287.0
2021-06-04 11:10:00,93.55,93.63,93.43,93.47,27345.0,87.0877,87.1622,86.976,87.0132,27345.0
2021-06-04 11:20:00,93.48,93.67,93.46,93.65,23969.0,87.0226,87.1994,87.0039,87.1808,23969.0
2021-06-04 11:30:00,93.66,93.74,93.58,93.63,31196.0,87.1901,87.2646,87.1156,87.1622,31196.0
2021-06-04 11:40:00,93.62,93.71,93.58,93.58,36726.0,87.1529,87.2367,87.1156,87.1156,36726.0
2021-06-04 11:50:00,93.57,93.62,93.53,93.57,88902.0,87.1063,87.1529,87.0691,87.1063,88902.0
2021-06-04 12:00:00,93.56,93.65,93.54,93.59,39611.0,87.097,87.1808,87.0784,87.125,39611.0
2021-06-04 12:10:00,93.59,93.67,93.58,93.59,46956.0,87.125,87.1994,87.1156,87.125,46956.0
2021-06-04 12:20:00,93.58,93.63,93.52,93.61,21369.0,87.1156,87.1622,87.0598,87.1436,21369.0
2021-06-04 12:30:00,93.62,93.63,93.56,93.62,21849.0,87.1529,87.1622,87.097,87.1529,21849.0
2021-06-04 12:40:00,93.61,93.63,93.59,93.59,34987.0,87.1436,87.1622,87.125,87.125,34987.0
2021-06-04 12:50:00,93.58,93.69,93.57,93.69,22737.0,87.1156,87.218,87.1063,87.218,22737.0
2021-06-04 13:00:00,93.7,93.78,93.7,93.74,16201.0,87.2274,87.3018,87.2274,87.2646,16201.0
2021-06-04 13:10:00,93.76,93.85,93.75,93.83,14219.0,87.2832,87.367,87.2739,87.3484,14219.0
2021-06-04 13:20:00,93.82,93.85,93.76,93.84,15031.0,87.3391,87.367,87.2832,87.3577,15031.0
2021-06-04 13:30:00,93.85,93.87,93.76,93.85,9820.0,87.367,87.3856,87.2832,87.367,9820.0
2021-06-04 13:40:00,93.85,93.93,93.82,93.86,29743.0,87.367,87.4415,87.3391,87.3763,29743.0
2021-06-04 13:50:00,93.87,93.91,93.83,93.87,14675.0,87.3856,87.4228,87.3484,87.3856,14675.0
2021-06-04 14:00:00,93.88,93.9,93.75,93.76,17184.0,87.3949,87.4135,87.2739,87.2832,17184.0
2021-06-04 14:10:00,93.78,93.82,93.68,93.68,18829.0,87.3018,87.3391,87.2087,87.2087,18829.0
2021-06-04 14:20:00,93.68,93.84,93.68,93.81,18194.0,87.2087,87.3577,87.2087,87.3298,18194.0
2021-06-04 14:30:00,93.81,93.85,93.75,93.85,6315.0,87.3298,87.367,87.2739,87.367,6315.0
2021-06-04 14:40:00,93.84,93.87,93.81,93.81,8966.0,87.3577,87.3856,87.3298,87.3298,8966.0
2021-06-04 14:50:00,93.8,93.86,93.71,93.72,39917.0,87.3204,87.3763,87.2367,87.246,39917.0
2021-06-04 15:00:00,93.73,93.77,93.63,93.67,43717.0,87.2553,87.2925,87.1622,87.1994,43717.0
2021-06-04 15:10:00,93.68,93.82,93.67,93.82,13613.0,87.2087,87.3391,87.1994,87.3391,13613.0
2021-06-04 15:20:00,93.82,93.97,93.82,93.97,28348.0,87.3391,87.4787,87.3391,87.4787,28348.0
2021-06-04 15:30:00,93.96,94.04,93.93,93.98,26466.0,87.4694,87.5439,87.4415,87.488,26466.0
2021-06-04 15:40:00,93.98,94.04,93.89,93.97,38125.0,87.488,87.5439,87.4042,87.4787,38125.0
2021-06-04 15:50:00,93.98,94.1,93.97,94.01,147633.0,87.488,87.5997,87.4787,87.5159,147633.0
2021-06-07 09:30:00,94.25,94.79,94.18,94.55,152528.0,87.7394,88.2421,87.6742,88.0186,152528.0
2021-06-07 09:40:00,94.62,94.86,94.62,94.81,108431.0,88.0838,88.3072,88.0838,88.2607,108431.0
2021-06-07 09:50:00,94.81,94.96,94.55,94.96,135370.0,88.2607,88.4003,88.0186,88.4003,135370.0
2021-06-07 10:00:00,94.96,94.98,94.68,94.95,52205.0,88.4003,88.4189,88.1397,88.391,52205.0
2021-06-07 10:10:00,94.94,95.03,94.82,94.83,49029.0,88.3817,88.4655,88.27,88.2793,49029.0
2021-06-07 10:20:00,94.9,95.07,94.72,94.75,157893.0,88.3445,88.5027,88.1769,88.2048,157893.0
2021-06-07 10:30:00,94.78,94.78,94.54,94.62,165406.0,88.2328,88.2328,88.0093,88.0838,165406.0
2021-06-07 10:40:00,94.64,94.67,94.52,94.55,36685.0,88.1024,88.1303,87.9907,88.0186,36685.0
2021-06-07 10:50:00,94.56,94.7,94.45,94.52,101117.0,88.0279,88.1583,87.9255,87.9907,101117.0
2021-06-07 11:00:00,94.52,94.6,94.37,94.44,30215.0,87.9907,88.0652,87.8511,87.9162,30215.0
2021-06-07 11:10:00,94.43,94.59,94.42,94.56,53467.0,87.9069,88.0559,87.8976,88.0279,53467.0
2021-06-07 11:20:00,94.57,94.61,94.43,94.54,38056.0,88.0373,88.0745,87.9069,88.0093,38056.0
2021-06-07 11:30:00,94.56,94.56,94.51,94.53,9832.0,88.0279,88.0279,87.9814,88.0,9832.0
2021-06-07 11:40:00,94.56,94.67,94.47,94.64,10490.0,88.0279,88.1303,87.9442,88.1024,10490.0
2021-06-07 11:50:00,94.64,94.64,94.42,94.45,119590.0,88.1024,88.1024,87.8976,87.9255,119590.0
2021-06-07 12:00:00,94.46,94.46,94.33,94.35,23107.0,87.9349,87.9349,87.8138,87.8325,23107.0
2021-06-07 12:10:00,94.36,94.48,94.36,94.47,10720.0,87.8418,87.9535,87.8418,87.9442,10720.0
2021-06-07 12:20:00,94.46,94.51,94.44,94.45,40743.0,87.9349,87.9814,87.9162,87.9255,40743.0
2021-06-07 12:30:00,94.45,94.51,94.42,94.43,8500.0,87.9255,87.9814,87.8976,87.9069,8500.0
2021-06-07 12:40:00,94.43,94.57,94.42,94.53,8333.0,87.9069,88.0373,87.8976,88.0,8333.0
2021-06-07 12:50:00,94.52,94.68,94.52,94.66,20275.0,87.9907,88.1397,87.9907,88.121,20275.0
2021-06-07 13:00:00,94.67,94.69,94.59,94.59,8622.0,88.1303,88.149,88.0559,88.0559,8622.0
2021-06-07 13:10:00,94.59,94.62,94.47,94.56,22235.0,88.0559,88.0838,87.9442,88.0279,22235.0
2021-06-07 13:20:00,94.58,94.61,94.47,94.47,16940.0,88.0466,88.0745,87.9442,87.9442,16940.0
2021-06-07 13:30:00,94.47,94.54,94.43,94.49,11314.0,87.9442,88.0093,87.9069,87.9628,11314.0
2021-06-07 13:40:00,94.47,94.57,94.47,94.53,8590.0,87.9442,88.0373,87.9442,88.0,8590.0
2021-06-07 13:50:00,94.51,94.58,94.29,94.3,19714.0,87.9814,88.0466,87.7766,87.7859,19714.0
2021-06-07 14:00:00,94.3,94.43,94.3,94.43,8480.0,87.7859,87.9069,87.7859,87.9069,8480.0
2021-06-07 14:10:00,94.43,94.47,94.39,94.41,8104.0,87.9069,87.9442,87.8697,87.8883,8104.0
2021-06-07 14:20:00,94.4,94.53,94.39,94.53,11863.0,87.879,88.0,87.8697,88.0,11863.0
2021-06-07 14:30:00,94.55,94.61,94.5,94.61,8242.0,88.0186,88.0745,87.9721,88.0745,8242.0
2021-06-07 14:40:00,94.62,94.65,94.53,94.54,9366.0,88.0838,88.1117,88.0,88.0093,9366.0
2021-06-07 14:50:00,94.54,94.6,94.5,94.5,19150.0,88.0093,88.0652,87.9721,87.9721,19150.0
2021-06-07 15:00:00,94.52,94.7,94.51,94.7,10702.0,87.9907,88.1583,87.9814,88.1583,10702.0
2021-06-07 15:10:00,94.7,94.88,94.69,94.86,12004.0,88.1583,88.3258,88.149,88.3072,12004.0
2021-06-07 15:20:00,94.87,94.95,94.86,94.92,25601.0,88.3165,88.391,88.3072,88.3631,25601.0
2021-06-07 15:30:00,94.92,94.95,94.8,94.87,84019.0,88.3631,88.391,88.2514,88.3165,84019.0
2021-06-07 15:40:00,94.88,94.97,94.86,94.88,28156.0,88.3258,88.4096,88.3072,88.3258,28156.0
2021-06-07 15:50:00,94.89,95.0,94.87,95.0,61765.0,88.3352,88.4376,88.3165,88.4376,61765.0
2021-06-08 09:30:00,95.37,95.7,95.1,95.2,99951.0,88.782,89.0892,88.5306,88.6237,99951.0
2021-06-08 09:40:00,95.19,95.49,95.11,95.29,53765.0,88.6144,88.8937,88.54,88.7075,53765.0
2021-06-08 09:50:00,95.25,95.34,95.06,95.2,99159.0,88.6703,88.7541,88.4934,88.6237,99159.0
2021-06-08 10:00:00,95.3,95.44,95.26,95.34,44557.0,88.7168,88.8472,88.6796,88.7541,44557.0
2021-06-08 10:10:00,95.35,95.75,95.35,95.75,50082.0,88.7634,89.1357,88.7634,89.1357,50082.0
2021-06-08 10:20:00,95.75,96.33,95.71,96.28,173454.0,89.1357,89.6757,89.0985,89.6291,173454.0
2021-06-08 10:30:00,96.28,96.36,96.09,96.22,110384.0,89.6291,89.7036,89.4523,89.5733,110384.0
2021-06-08 10:40:00,96.24,96.41,96.23,96.26,84251.0,89.5919,89.7502,89.5826,89.6105,84251.0
2021-06-08 10:50:00,96.27,96.4,96.16,96.26,41908.0,89.6198,89.7408,89.5174,89.6105,41908.0
2021-06-08 11:00:00,96.25,96.28,96.14,96.19,44189.0,89.6012,89.6291,89.4988,89.5454,44189.0
2021-06-08 11:10:00,96.15,96.15,95.4,95.41,132648.0,89.5081,89.5081,88.8099,88.8192,132648.0
2021-06-08 11:20:00,95.38,95.65,95.21,95.61,79440.0,88.7913,89.0427,88.633,89.0054,79440.0
2021-06-08 11:30:00,95.59,95.74,95.58,95.72,58475.0,88.9868,89.1264,88.9775,89.1078,58475.0
2021-06-08 11:40:00,95.69,95.85,95.6,95.8,49984.0,89.0799,89.2288,88.9961,89.1823,49984.0
2021-06-08 11:50:00,95.8,95.91,95.64,95.88,97848.0,89.1823,89.2847,89.0333,89.2568,97848.0
2021-06-08 12:00:00,95.9,96.07,95.9,96.06,63080.0,89.2754,89.4336,89.2754,89.4243,63080.0
2021-06-08 12:10:00,96.06,96.13,96.03,96.09,26151.0,89.4243,89.4895,89.3964,89.4523,26151.0
2021-06-08 12:20:00,96.1,96.12,95.94,96.09,19470.0,89.4616,89.4802,89.3126,89.4523,19470.0
2021-06-08 12:30:00,96.08,96.2,96.06,96.2,13612.0,89.4429,89.5547,89.4243,89.5547,13612.0
2021-06-08 12:40:00,96.21,96.25,96.13,96.25,23662.0,89.564,89.6012,89.4895,89.6012,23662.0
2021-06-08 12:50:00,96.27,96.3,96.2,96.28,9661.0,89.6198,89.6478,89.5547,89.6291,9661.0
2021-06-08 13:00:00,96.28,96.35,96.27,96.35,17509.0,89.6291,89.6943,89.6198,89.6943,17509.0
2021-06-08 13:10:00,96.35,96.56,96.33,96.56,22766.0,89.6943,89.8898,89.6757,89.8898,22766.0
2021-06-08 13:20:00,96.54,96.55,96.39,96.41,20927.0,89.8712,89.8805,89.7315,89.7502,20927.0
2021-06-08 13:30:00,96.4,96.53,96.4,96.52,18648.0,89.7408,89.8619,89.7408,89.8526,18648.0
2021-06-08 13:40:00,96.51,96.62,96.49,96.56,24252.0,89.8432,89.9456,89.8246,89.8898,24252.0
2021-06-08 13:50:00,96.56,96.58,96.45,96.58,30166.0,89.8898,89.9084,89.7874,89.9084,30166.0
2021-06-08 14:00:00,96.57,96.74,96.53,96.7,26689.0,89.8991,90.0574,89.8619,90.0201,26689.0
2021-06-08 14:10:00,96.72,96.75,96.6,96.67,23144.0,90.0387,90.0667,89.927,89.9922,23144.0
2021-06-08 14:20:00,96.68,96.78,96.62,96.77,13264.0,90.0015,90.0946,89.9456,90.0853,13264.0
2021-06-08 14:30:00,96.76,96.8,96.63,96.68,15621.0,90.076,90.1132,89.955,90.0015,15621.0
2021-06-08 14:40:00,96.65,96.74,96.64,96.73,12182.0,89.9736,90.0574,89.9643,90.048,12182.0
2021-06-08 14:50:00,96.74,96.92,96.74,96.86,51560.0,90.0574,90.2249,90.0574,90.1691,51560.0
2021-06-08 15:00:00,96.87,96.99,96.81,96.82,89854.0,90.1784,90.2901,90.1225,90.1318,89854.0
2021-06-08 15:10:00,96.82,96.9,96.82,96.89,91906.0,90.1318,90.2063,90.1318,90.197,91906.0
2021-06-08 15:20:00,96.89,96.95,96.79,96.8,125537.0,90.197,90.2529,90.1039,90.1132,125537.0
2021-06-08 15:30:00,96.79,96.91,96.76,96.78,150358.0,90.1039,90.2156,90.076,90.0946,150358.0
2021-06-08 15:40:00,96.8,96.8,96.58,96.58,187967.0,90.1132,90.1132,89.9084,89.9084,187967.0
2021-06-08 15:50:00,96.59,96.69,96.58,96.64,330864.0,89.9177,90.0108,89.9084,89.9643,330864.0
2021-06-09 09:30:00,96.93,96.97,96.47,96.54,89122.0,90.2342,90.2715,89.806,89.8712,89122.0
2021-06-09 09:40:00,96.38,96.51,96.06,96.25,67899.0,89.7222,89.8432,89.4243,89.6012,67899.0
2021-06-09 09:50:00,96.2,96.36,96.12,96.35,48371.0,89.5547,89.7036,89.4802,89.6943,48371.0
2021-06-09 10:00:00,96.36,96.77,96.33,96.7,38010.0,89.7036,90.0853,89.6757,90.0201,38010.0
2021-06-09 10:10:00,96.69,96.69,96.37,96.43,49619.0,90.0108,90.0108,89.7129,89.7688,49619.0
2021-06-09 10:20:00,96.43,96.69,96.37,96.69,35418.0,89.7688,90.0108,89.7129,90.0108,35418.0
2021-06-09 10:30:00,96.69,96.89,96.63,96.81,20550.0,90.0108,90.197,89.955,90.1225,20550.0
2021-06-09 10:40:00,96.87,96.91,96.68,96.75,18903.0,90.1784,90.2156,90.0015,90.0667,18903.0
2021-06-09 10:50:00,96.75,96.87,96.72,96.72,16381.0,90.0667,90.1784,90.0387,90.0387,16381.0
2021-06-09 11:00:00,96.69,96.89,96.69,96.78,11907.0,90.0108,90.197,90.0108,90.0946,11907.0
2021-06-09 11:10:00,96.8,96.96,96.74,96.94,24341.0,90.1132,90.2622,90.0574,90.2435,24341.0
2021-06-09 11:20:00,96.94,96.97,96.76,96.83,29553.0,90.2435,90.2715,90.076,90.1411,29553.0
2021-06-09 11:30:00,96.82,96.84,96.7,96.71,15683.0,90.1318,90.1504,90.0201,90.0294,15683.0
2021-06-09 11:40:00,96.69,96.69,96.61,96.61,13311.0,90.0108,90.0108,89.9363,89.9363,13311.0
2021-06-09 11:50:00,96.61,96.62,96.22,96.25,18749.0,89.9363,89.9456,89.5733,89.6012,18749.0
2021-06-09 12:00:00,96.25,96.35,96.22,96.31,9117.0,89.6012,89.6943,89.5733,89.6571,9117.0
2021-06-09 12:10:00,96.36,96.39,96.25,96.28,11635.0,89.7036,89.7315,89.6012,89.6291,11635.0
2021-06-09 12:20:00,96.29,96.44,96.27,96.39,15245.0,89.6384,89.7781,89.6198,89.7315,15245.0
2021-06-09 12:30:00,96.38,96.49,96.35,96.42,12532.0,89.7222,89.8246,89.6943,89.7595,12532.0
2021-06-09 12:40:00,96.43,96.53,96.41,96.43,11412.0,89.7688,89.8619,89.7502,89.7688,11412.0
2021-06-09 12:50:00,96.4,96.45,96.39,96.44,13382.0,89.7408,89.7874,89.7315,89.7781,13382.0
2021-06-09 13:00:00,96.44,96.51,96.39,96.4,13816.0,89.7781,89.8432,89.7315,89.7408,13816.0
2021-06-09 13:10:00,96.38,96.39,96.31,96.37,18092.0,89.7222,89.7315,89.6571,89.7129,18092.0
2021-06-09 13:20:00,96.37,96.39,96.28,96.28,18220.0,89.7129,89.7315,89.6291,89.6291,18220.0
2021-06-09 13:30:00,96.28,96.29,96.07,96.09,29083.0,89.6291,89.6384,89.4336,89.4523,29083.0
2021-06-09 13:40:00,96.08,96.14,95.94,96.13,91999.0,89.4429,89.4988,89.3126,89.4895,91999.0
2021-06-09 13:50:00,96.14,96.17,96.07,96.11,53065.0,89.4988,89.5267,89.4336,89.4709,53065.0
2021-06-09 14:00:00,96.13,96.28,96.13,96.2,42035.0,89.4895,89.6291,89.4895,89.5547,42035.0
2021-06-09 14:10:00,96.21,96.24,96.12,96.15,93025.0,89.564,89.5919,89.4802,89.5081,93025.0
2021-06-09 14:20:00,96.13,96.27,96.12,96.21,61554.0,89.4895,89.6198,89.4802,89.564,61554.0
2021-06-09 14:30:00,96.21,96.28,96.16,96.23,44014.0,89.564,89.6291,89.5174,89.5826,44014.0
2021-06-09 14:40:00,96.23,96.34,96.22,96.3,28123.0,89.5826,89.685,89.5733,89.6478,28123.0
2021-06-09 14:50:00,96.32,96.52,96.32,96.43,11138.0,89.6664,89.8526,89.6664,89.7688,11138.0
2021-06-09 15:00:00,96.42,96.45,96.26,96.27,14417.0,89.7595,89.7874,89.6105,89.6198,14417.0
2021-06-09 15:10:00,96.27,96.41,96.19,96.19,42652.0,89.6198,89.7502,89.5454,89.5454,42652.0
2021-06-09 15:20:00,96.18,96.23,95.91,95.91,40429.0,89.536,89.5826,89.2847,89.2847,40429.0
2021-06-09 15:30:00,95.93,95.97,95.81,95.92,37411.0,89.3033,89.3405,89.1916,89.294,37411.0
2021-06-09 15:40:00,95.91,95.93,95.76,95.86,73922.0,89.2847,89.3033,89.1451,89.2381,73922.0
2021-06-09 15:50:00,95.86,95.88,95.78,95.88,224842.0,89.2381,89.2568,89.1637,89.2568,224842.0
2021-06-10 09:30:00,96.11,96.74,96.02,96.5,96074.0,89.4709,90.0574,89.3871,89.8339,96074.0
2021-06-10 09:40:00,96.53,96.6,96.04,96.07,80173.0,89.8619,89.927,89.4057,89.4336,80173.0
2021-06-10 09:50:00,96.08,96.24,95.89,96.01,29664.0,89.4429,89.5919,89.2661,89.3778,29664.0
2021-06-10 10:00:00,95.98,96.14,95.9,95.91,36682.0,89.3499,89.4988,89.2754,89.2847,36682.0
2021-06-10 10:10:00,95.91,95.94,95.62,95.66,39109.0,89.2847,89.3126,89.0147,89.052,39109.0
2021-06-10 10:20:00,95.67,95.7,95.41,95.63,30660.0,89.0613,89.0892,88.8192,89.024,30660.0
2021-06-10 10:30:00,95.65,95.71,95.34,95.37,29159.0,89.0427,89.0985,88.7541,88.782,29159.0
2021-06-10 10:40:00,95.34,95.44,95.06,95.09,53398.0,88.7541,88.8472,88.4934,88.5213,53398.0
2021-06-10 10:50:00,95.1,95.38,94.92,95.38,156554.0,88.5306,88.7913,88.3631,88.7913,156554.0
2021-06-10 11:00:00,95.37,95.46,95.17,95.4,42855.0,88.782,88.8658,88.5958,88.8099,42855.0
2021-06-10 11:10:00,95.37,95.41,95.22,95.23,54884.0,88.782,88.8192,88.6424,88.6517,54884.0
2021-06-10 11:20:00,95.21,95.27,95.04,95.12,79162.0,88.633,88.6889,88.4748,88.5493,79162.0
2021-06-10 11:30:00,95.1,95.1,94.8,94.85,81073.0,88.5306,88.5306,88.2514,88.2979,81073.0
2021-06-10 11:40:00,94.87,94.88,94.72,94.85,69069.0,88.3165,88.3258,88.1769,88.2979,69069.0
2021-06-10 11:50:00,94.84,94.86,94.62,94.75,105163.0,88.2886,88.3072,88.0838,88.2048,105163.0
2021-06-10 12:00:00,94.77,94.84,94.55,94.58,108098.0,88.2234,88.2886,88.0186,88.0466,108098.0
2021-06-10 12:10:00,94.58,94.82,94.54,94.78,82857.0,88.0466,88.27,88.0093,88.2328,82857.0
2021-06-10 12:20:00,94.78,94.84,94.68,94.75,105424.0,88.2328,88.2886,88.1397,88.2048,105424.0
2021-06-10 12:30:00,94.75,95.07,94.74,95.03,17837.0,88.2048,88.5027,88.1955,88.4655,17837.0
2021-06-10 12:40:00,95.03,95.09,94.95,95.07,13186.0,88.4655,88.5213,88.391,88.5027,13186.0
2021-06-10 12:50:00,95.09,95.14,95.03,95.12,17022.0,88.5213,88.5679,88.4655,88.5493,17022.0
2021-06-10 13:00:00,95.09,95.35,95.06,95.35,17440.0,88.5213,88.7634,88.4934,88.7634,17440.0
2021-06-10 13:10:00,95.36,95.44,95.35,95.39,17964.0,88.7727,88.8472,88.7634,88.8006,17964.0
2021-06-10 13:20:00,95.4,95.44,95.33,95.39,20308.0,88.8099,88.8472,88.7448,88.8006,20308.0
2021-06-10 13:30:00,95.38,95.43,95.3,95.41,10548.0,88.7913,88.8378,88.7168,88.8192,10548.0
2021-06-10 13:40:00,95.41,95.49,95.36,95.36,17556.0,88.8192,88.8937,88.7727,88.7727,17556.0
2021-06-10 13:50:00,95.36,95.43,95.35,95.38,16463.0,88.7727,88.8378,88.7634,88.7913,16463.0
2021-06-10 14:00:00,95.37,95.47,95.35,95.4,14081.0,88.782,88.8751,88.7634,88.8099,14081.0
2021-06-10 14:10:00,95.39,95.41,95.3,95.37,24010.0,88.8006,88.8192,88.7168,88.782,24010.0
2021-06-10 14:20:00,95.36,95.36,95.16,95.2,26213.0,88.7727,88.7727,88.5865,88.6237,26213.0
2021-06-10 14:30:00,95.23,95.29,95.17,95.24,10918.0,88.6517,88.7075,88.5958,88.661,10918.0
2021-06-10 14:40:00,95.21,95.24,95.17,95.2,11185.0,88.633,88.661,88.5958,88.6237,11185.0
2021-06-10 14:50:00,95.23,95.32,95.22,95.25,13141.0,88.6517,88.7354,88.6424,88.6703,13141.0
2021-06-10 15:00:00,95.27,95.29,95.15,95.2,14352.0,88.6889,88.7075,88.5772,88.6237,14352.0
2021-06-10 15:10:00,95.22,95.22,95.06,95.1,31880.0,88.6424,88.6424,88.4934,88.5306,31880.0
2021-06-10 15:20:00,95.11,95.11,94.93,94.98,26442.0,88.54,88.54,88.3724,88.4189,26442.0
2021-06-10 15:30:00,94.98,95.05,94.88,95.04,123389.0,88.4189,88.4841,88.3258,88.4748,123389.0
2021-06-10 15:40:00,95.05,95.06,94.87,94.92,39179.0,88.4841,88.4934,88.3165,88.3631,39179.0
2021-06-10 15:50:00,94.91,95.01,94.79,94.86,152662.0,88.3538,88.4469,88.2421,88.3072,152662.0
2021-06-11 09:30:00,95.13,95.84,95.11,95.82,60443.0,88.5586,89.2195,88.54,89.2009,60443.0
2021-06-11 09:40:00,95.82,95.99,95.48,95.48,116647.0,89.2009,89.3592,88.8844,88.8844,116647.0
2021-06-11 09:50:00,95.5,95.93,95.48,95.82,74189.0,88.903,89.3033,88.8844,89.2009,74189.0
2021-06-11 10:00:00,95.84,96.0,95.76,95.82,52267.0,89.2195,89.3685,89.1451,89.2009,52267.0
2021-06-11 10:10:00,95.81,95.93,95.75,95.87,28240.0,89.1916,89.3033,89.1357,89.2475,28240.0
2021-06-11 10:20:00,95.87,96.08,95.79,96.08,15013.0,89.2475,89.4429,89.173,89.4429,15013.0
2021-06-11 10:30:00,96.1,96.29,96.09,96.2,103189.0,89.4616,89.6384,89.4523,89.5547,103189.0
2021-06-11 10:40:00,96.21,96.31,96.09,96.12,17285.0,89.564,89.6571,89.4523,89.4802,17285.0
2021-06-11 10:50:00,96.17,96.2,96.13,96.15,8639.0,89.5267,89.5547,89.4895,89.5081,8639.0
2021-06-11 11:00:00,96.07,96.14,96.0,96.13,24893.0,89.4336,89.4988,89.3685,89.4895,24893.0
2021-06-11 11:10:00,96.11,96.12,95.94,95.94,10988.0,89.4709,89.4802,89.3126,89.3126,10988.0
2021-06-11 11:20:00,95.93,96.08,95.93,96.05,8697.0,89.3033,89.4429,89.3033,89.415,8697.0
2021-06-11 11:30:00,96.06,96.14,96.01,96.03,11578.0,89.4243,89.4988,89.3778,89.3964,11578.0
2021-06-11 11:40:00,96.02,96.06,95.88,96.06,12125.0,89.3871,89.4243,89.2568,89.4243,12125.0
2021-06-11 11:50:00,96.07,96.11,95.98,96.0,19559.0,89.4336,89.4709,89.3499,89.3685,19559.0
2021-06-11 12:00:00,95.98,96.02,95.94,95.94,30117.0,89.3499,89.3871,89.3126,89.3126,30117.0
2021-06-11 12:10:00,95.94,95.96,95.87,95.9,48323.0,89.3126,89.3312,89.2475,89.2754,48323.0
2021-06-11 12:20:00,95.9,95.91,95.84,95.87,13769.0,89.2754,89.2847,89.2195,89.2475,13769.0
2021-06-11 12:30:00,95.87,95.89,95.79,95.83,39459.0,89.2475,89.2661,89.173,89.2102,39459.0
2021-06-11 12:40:00,95.84,95.95,95.79,95.95,52470.0,89.2195,89.3219,89.173,89.3219,52470.0
2021-06-11 12:50:00,95.94,96.13,95.93,96.13,19796.0,89.3126,89.4895,89.3033,89.4895,19796.0
2021-06-11 13:00:00,96.16,96.22,96.02,96.22,43387.0,89.5174,89.5733,89.3871,89.5733,43387.0
2021-06-11 13:10:00,96.21,96.24,96.14,96.21,34488.0,89.564,89.5919,89.4988,89.564,34488.0
2021-06-11 13:20:00,96.22,96.3,96.2,96.21,51742.0,89.5733,89.6478,89.5547,89.564,51742.0
2021-06-11 13:30:00,96.21,96.24,96.17,96.24,25962.0,89.564,89.5919,89.5267,89.5919,25962.0
2021-06-11 13:40:00,96.23,96.26,96.13,96.25,26574.0,89.5826,89.6105,89.4895,89.6012,26574.0
2021-06-11 13:50:00,96.28,96.28,96.17,96.19,38807.0,89.6291,89.6291,89.5267,89.5454,38807.0
2021-06-11 14:00:00,96.19,96.25,96.13,96.19,16318.0,89.5454,89.6012,89.4895,89.5454,16318.0
2021-06-11 14:10:00,96.2,96.26,96.16,96.19,36109.0,89.5547,89.6105,89.5174,89.5454,36109.0
2021-06-11 14:20:00,96.19,96.22,96.15,96.2,67617.0,89.5454,89.5733,89.5081,89.5547,67617.0
2021-06-11 14:30:00,96.22,96.23,96.14,96.16,48892.0,89.5733,89.5826,89.4988,89.5174,48892.0
2021-06-11 14:40:00,96.16,96.17,96.07,96.14,39195.0,89.5174,89.5267,89.4336,89.4988,39195.0
2021-06-11 14:50:00,96.14,96.19,96.09,96.19,29144.0,89.4988,89.5454,89.4523,89.5454,29144.0
2021-06-11 15:00:00,96.2,96.21,96.08,96.14,56540.0,89.5547,89.564,89.4429,89.4988,56540.0
2021-06-11 15:10:00,96.14,96.15,96.06,96.13,86132.0,89.4988,89.5081,89.4243,89.4895,86132.0
2021-06-11 15:20:00,96.13,96.16,96.09,96.15,108434.0,89.4895,89.5174,89.4523,89.5081,108434.0
2021-06-11 15:30:00,96.15,96.37,96.14,96.36,117680.0,89.5081,89.7129,89.4988,89.7036,117680.0
2021-06-11 15:40:00,96.36,96.37,96.26,96.36,129174.0,89.7036,89.7129,89.6105,89.7036,129174.0
2021-06-11 15:50:00,96.37,96.53,96.36,96.52,183319.0,89.7129,89.8619,89.7036,89.8526,183319.0
2021-06-14 09:30:00,96.52,96.89,96.47,96.5,71834.0,89.8526,90.197,89.806,89.8339,71834.0
2021-06-14 09:40:00,96.49,96.5,96.26,96.29,64135.0,89.8246,89.8339,89.6105,89.6384,64135.0
2021-06-14 09:50:00,96.28,96.29,95.89,96.15,90840.0,89.6291,89.6384,89.2661,89.5081,90840.0
2021-06-14 10:00:00,96.2,96.26,96.03,96.14,43877.0,89.5547,89.6105,89.3964,89.4988,43877.0
2021-06-14 10:10:00,96.13,96.45,96.12,96.4,35452.0,89.4895,89.7874,89.4802,89.7408,35452.0
2021-06-14 10:20:00,96.4,96.46,96.23,96.28,44634.0,89.7408,89.7967,89.5826,89.6291,44634.0
2021-06-14 10:30:00,96.28,96.3,95.84,96.07,50361.0,89.6291,89.6478,89.2195,89.4336,50361.0
2021-06-14 10:40:00,96.07,96.24,96.0,96.1,40087.0,89.4336,89.5919,89.3685,89.4616,40087.0
2021-06-14 10:50:00,96.1,96.25,96.1,96.21,13888.0,89.4616,89.6012,89.4616,89.564,13888.0
2021-06-14 11:00:00,96.21,96.3,96.03,96.06,15075.0,89.564,89.6478,89.3964,89.4243,15075.0
2021-06-14 11:10:00,96.05,96.15,96.05,96.08,7873.0,89.415,89.5081,89.415,89.4429,7873.0
2021-06-14 11:20:00,96.09,96.1,96.0,96.07,8524.0,89.4523,89.4616,89.3685,89.4336,8524.0
2021-06-14 11:30:00,96.06,96.11,95.9,95.96,15707.0,89.4243,89.4709,89.2754,89.3312,15707.0
2021-06-14 11:40:00,95.98,96.05,95.95,95.98,21115.0,89.3499,89.415,89.3219,89.3499,21115.0
2021-06-14 11:50:00,95.98,96.04,95.86,96.03,26091.0,89.3499,89.4057,89.2381,89.3964,26091.0
2021-06-14 12:00:00,96.03,96.04,95.94,95.99,13087.0,89.3964,89.4057,89.3126,89.3592,13087.0
2021-06-14 12:10:00,96.0,96.06,95.98,96.02,30340.0,89.3685,89.4243,89.3499,89.3871,30340.0
2021-06-14 12:20:00,96.04,96.05,95.92,95.99,19936.0,89.4057,89.415,89.294,89.3592,19936.0
2021-06-14 12:30:00,95.98,95.98,95.86,95.93,21373.0,89.3499,89.3499,89.2381,89.3033,21373.0
2021-06-14 12:40:00,95.92,95.97,95.87,95.87,18634.0,89.294,89.3405,89.2475,89.2475,18634.0
2021-06-14 12:50:00,95.88,95.89,95.76,95.81,12202.0,89.2568,89.2661,89.1451,89.1916,12202.0
2021-06-14 13:00:00,95.8,95.85,95.77,95.78,20680.0,89.1823,89.2288,89.1544,89.1637,20680.0
2021-06-14 13:10:00,95.78,95.78,95.57,95.58,33671.0,89.1637,89.1637,88.9682,88.9775,33671.0
2021-06-14 13:20:00,95.57,95.62,95.53,95.6,24568.0,88.9682,89.0147,88.9309,88.9961,24568.0
2021-06-14 13:30:00,95.6,95.71,95.57,95.7,23604.0,88.9961,89.0985,88.9682,89.0892,23604.0
2021-06-14 13:40:00,95.7,95.72,95.56,95.58,118269.0,89.0892,89.1078,88.9589,88.9775,118269.0
2021-06-14 13:50:00,95.59,95.63,95.51,95.53,37471.0,88.9868,89.024,88.9123,88.9309,37471.0
2021-06-14 14:00:00,95.54,95.67,95.54,95.6,28412.0,88.9403,89.0613,88.9403,88.9961,28412.0
2021-06-14 14:10:00,95.59,95.66,95.57,95.59,17627.0,88.9868,89.052,88.9682,88.9868,17627.0
2021-06-14 14:20:00,95.54,95.58,95.52,95.53,23018.0,88.9403,88.9775,88.9216,88.9309,23018.0
2021-06-14 14:30:00,95.53,95.53,95.41,95.46,40041.0,88.9309,88.9309,88.8192,88.8658,40041.0
2021-06-14 14:40:00,95.45,95.5,95.36,95.45,56870.0,88.8565,88.903,88.7727,88.8565,56870.0
2021-06-14 14:50:00,95.44,95.58,95.43,95.58,58880.0,88.8472,88.9775,88.8378,88.9775,58880.0
2021-06-14 15:00:00,95.57,95.61,95.53,95.54,38404.0,88.9682,89.0054,88.9309,88.9403,38404.0
2021-06-14 15:10:00,95.55,95.56,95.43,95.45,48734.0,88.9496,88.9589,88.8378,88.8565,48734.0
2021-06-14 15:20:00,95.45,95.64,95.45,95.58,28344.0,88.8565,89.0333,88.8565,88.9775,28344.0
2021-06-14 15:30:00,95.58,95.79,95.57,95.79,38423.0,88.9775,89.173,88.9682,89.173,38423.0
2021-06-14 15:40:00,95.78,95.81,95.68,95.8,63364.0,89.1637,89.1916,89.0706,89.1823,63364.0
2021-06-14 15:50:00,95.8,95.81,95.72,95.8,108734.0,89.1823,89.1916,89.1078,89.1823,108734.0
2021-06-15 09:30:00,95.88,95.88,95.07,95.1,53405.0,89.2568,89.2568,88.5027,88.5306,53405.0
2021-06-15 09:40:00,95.02,95.04,94.81,94.82,37331.0,88.4562,88.4748,88.2607,88.27,37331.0
2021-06-15 09:50:00,94.82,94.88,94.65,94.88,150613.0,88.27,88.3258,88.1117,88.3258,150613.0
2021-06-15 10:00:00,94.89,94.98,94.82,94.87,22685.0,88.3352,88.4189,88.27,88.3165,22685.0
2021-06-15 10:10:00,94.85,94.85,94.58,94.62,18600.0,88.2979,88.2979,88.0466,88.0838,18600.0
2021-06-15 10:20:00,94.61,94.78,94.34,94.34,301735.0,88.0745,88.2328,87.8231,87.8231,301735.0
2021-06-15 10:30:00,94.35,94.41,94.15,94.34,115141.0,87.8325,87.8883,87.6463,87.8231,115141.0
2021-06-15 10:40:00,94.32,94.32,93.98,94.05,91070.0,87.8045,87.8045,87.488,87.5532,91070.0
2021-06-15 10:50:00,94.08,94.2,94.02,94.17,131055.0,87.5811,87.6928,87.5253,87.6649,131055.0
2021-06-15 11:00:00,94.16,94.16,93.94,94.15,108834.0,87.6556,87.6556,87.4508,87.6463,108834.0
2021-06-15 11:10:00,94.14,94.32,94.12,94.32,22139.0,87.637,87.8045,87.6183,87.8045,22139.0
2021-06-15 11:20:00,94.31,94.32,94.11,94.11,13425.0,87.7952,87.8045,87.609,87.609,13425.0
2021-06-15 11:30:00,94.05,94.07,93.75,93.79,28988.0,87.5532,87.5718,87.2739,87.3111,28988.0
2021-06-15 11:40:00,93.77,93.86,93.65,93.66,78704.0,87.2925,87.3763,87.1808,87.1901,78704.0
2021-06-15 11:50:00,93.66,93.67,93.36,93.37,191019.0,87.1901,87.1994,86.9108,86.9202,191019.0
2021-06-15 12:00:00,93.37,93.55,93.35,93.51,123075.0,86.9202,87.0877,86.9015,87.0505,123075.0
2021-06-15 12:10:00,93.49,93.55,93.44,93.5,38426.0,87.0319,87.0877,86.9853,87.0412,38426.0
2021-06-15 12:20:00,93.5,93.77,93.49,93.73,58217.0,87.0412,87.2925,87.0319,87.2553,58217.0
2021-06-15 12:30:00,93.73,93.8,93.69,93.72,36007.0,87.2553,87.3204,87.218,87.246,36007.0
2021-06-15 12:40:00,93.72,93.9,93.7,93.89,32701.0,87.246,87.4135,87.2274,87.4042,32701.0
2021-06-15 12:50:00,93.88,94.0,93.86,93.94,18187.0,87.3949,87.5066,87.3763,87.4508,18187.0
2021-06-15 13:00:00,93.95,94.11,93.85,94.09,40057.0,87.4601,87.609,87.367,87.5904,40057.0
2021-06-15 13:10:00,94.07,94.09,93.97,94.09,19269.0,87.5718,87.5904,87.4787,87.5904,19269.0
2021-06-15 13:20:00,94.09,94.22,94.08,94.17,52929.0,87.5904,87.7114,87.5811,87.6649,52929.0
2021-06-15 13:30:00,94.19,94.21,94.15,94.17,37881.0,87.6835,87.7021,87.6463,87.6649,37881.0
2021-06-15 13:40:00,94.17,94.28,94.17,94.26,20133.0,87.6649,87.7673,87.6649,87.7487,20133.0
2021-06-15 13:50:00,94.26,94.35,94.21,94.26,31706.0,87.7487,87.8325,87.7021,87.7487,31706.0
2021-06-15 14:00:00,94.26,94.41,94.23,94.35,18759.0,87.7487,87.8883,87.7207,87.8325,18759.0
2021-06-15 14:10:00,94.34,94.43,94.31,94.33,26483.0,87.8231,87.9069,87.7952,87.8138,26483.0
2021-06-15 14:20:00,94.3,94.4,94.3,94.39,28566.0,87.7859,87.879,87.7859,87.8697,28566.0
2021-06-15 14:30:00,94.39,94.4,94.27,94.29,13291.0,87.8697,87.879,87.758,87.7766,13291.0
2021-06-15 14:40:00,94.3,94.37,94.25,94.34,7403.0,87.7859,87.8511,87.7394,87.8231,7403.0
2021-06-15 14:50:00,94.31,94.41,94.29,94.38,16556.0,87.7952,87.8883,87.7766,87.8604,16556.0
2021-06-15 15:00:00,94.36,94.41,94.3,94.34,19422.0,87.8418,87.8883,87.7859,87.8231,19422.0
2021-06-15 15:10:00,94.34,94.42,94.33,94.42,20094.0,87.8231,87.8976,87.8138,87.8976,20094.0
2021-06-15 15:20:00,94.41,94.42,94.16,94.21,61113.0,87.8883,87.8976,87.6556,87.7021,61113.0
2021-06-15 15:30:00,94.22,94.27,94.14,94.2,69591.0,87.7114,87.758,87.637,87.6928,69591.0
2021-06-15 15:40:00,94.22,94.32,94.19,94.32,87758.0,87.7114,87.8045,87.6835,87.8045,87758.0
2021-06-15 15:50:00,94.31,94.43,94.24,94.43,157782.0,87.7952,87.9069,87.7301,87.9069,157782.0
2021-06-16 09:30:00,94.32,94.32,93.6,93.6,38213.0,87.8045,87.8045,87.1343,87.1343,38213.0
2021-06-16 09:40:00,93.56,93.59,93.3,93.3,16396.0,87.097,87.125,86.855,86.855,16396.0
2021-06-16 09:50:00,93.29,93.39,93.18,93.39,22982.0,86.8457,86.9388,86.7433,86.9388,22982.0
2021-06-16 10:00:00,93.4,93.44,93.14,93.29,81906.0,86.9481,86.9853,86.706,86.8457,81906.0
2021-06-16 10:10:00,93.3,93.61,93.27,93.61,99333.0,86.855,87.1436,86.8271,87.1436,99333.0
2021-06-16 10:20:00,93.57,93.62,93.45,93.49,56131.0,87.1063,87.1529,86.9946,87.0319,56131.0
2021-06-16 10:30:00,93.48,93.74,93.46,93.71,73309.0,87.0226,87.2646,87.0039,87.2367,73309.0
2021-06-16 10:40:00,93.7,93.79,93.65,93.65,52016.0,87.2274,87.3111,87.1808,87.1808,52016.0
2021-06-16 10:50:00,93.63,93.71,93.61,93.7,33197.0,87.1622,87.2367,87.1436,87.2274,33197.0
2021-06-16 11:00:00,93.69,93.88,93.67,93.73,14867.0,87.218,87.3949,87.1994,87.2553,14867.0
2021-06-16 11:10:00,93.74,94.0,93.74,93.96,4785.0,87.2646,87.5066,87.2646,87.4694,4785.0
2021-06-16 11:20:00,93.98,94.29,93.95,94.27,47666.0,87.488,87.7766,87.4601,87.758,47666.0
2021-06-16 11:30:00,94.25,94.37,94.24,94.28,7077.0,87.7394,87.8511,87.7301,87.7673,7077.0
2021-06-16 11:40:00,94.29,94.49,94.29,94.46,7875.0,87.7766,87.9628,87.7766,87.9349,7875.0
2021-06-16 11:50:00,94.48,94.63,94.47,94.58,7861.0,87.9535,88.0931,87.9442,88.0466,7861.0
2021-06-16 12:00:00,94.58,94.65,94.53,94.54,18445.0,88.0466,88.1117,88.0,88.0093,18445.0
2021-06-16 12:10:00,94.53,94.54,94.21,94.21,25235.0,88.0,88.0093,87.7021,87.7021,25235.0
2021-06-16 12:20:00,94.23,94.24,94.11,94.11,7685.0,87.7207,87.7301,87.609,87.609,7685.0
2021-06-16 12:30:00,94.11,94.21,94.01,94.01,8646.0,87.609,87.7021,87.5159,87.5159,8646.0
2021-06-16 12:40:00,93.99,94.11,93.98,94.11,9506.0,87.4973,87.609,87.488,87.609,9506.0
2021-06-16 12:50:00,94.08,94.14,94.03,94.12,12088.0,87.5811,87.637,87.5346,87.6183,12088.0
2021-06-16 13:00:00,94.11,94.11,93.95,93.99,24473.0,87.609,87.609,87.4601,87.4973,24473.0
2021-06-16 13:10:00,94.0,94.14,94.0,94.11,16581.0,87.5066,87.637,87.5066,87.609,16581.0
2021-06-16 13:20:00,94.1,94.11,93.94,93.99,12141.0,87.5997,87.609,87.4508,87.4973,12141.0
2021-06-16 13:30:00,93.98,94.17,93.97,94.16,16891.0,87.488,87.6649,87.4787,87.6556,16891.0
2021-06-16 13:40:00,94.18,94.24,94.09,94.09,14203.0,87.6742,87.7301,87.5904,87.5904,14203.0
2021-06-16 13:50:00,94.07,94.29,93.98,94.19,17940.0,87.5718,87.7766,87.488,87.6835,17940.0
2021-06-16 14:00:00,94.12,94.47,93.46,94.33,48120.0,87.6183,87.9442,87.0039,87.8138,48120.0
2021-06-16 14:10:00,94.29,94.44,93.65,93.77,52515.0,87.7766,87.9162,87.1808,87.2925,52515.0
2021-06-16 14:20:00,93.75,94.17,93.7,94.14,240806.0,87.2739,87.6649,87.2274,87.637,240806.0
2021-06-16 14:30:00,94.12,94.43,93.99,94.25,95465.0,87.6183,87.9069,87.4973,87.7394,95465.0
2021-06-16 14:40:00,94.29,94.3,93.71,93.74,47907.0,87.7766,87.7859,87.2367,87.2646,47907.0
2021-06-16 14:50:00,93.73,94.07,93.73,94.02,23334.0,87.2553,87.5718,87.2553,87.5253,23334.0
2021-06-16 15:00:00,94.0,94.23,93.9,94.2,34513.0,87.5066,87.7207,87.4135,87.6928,34513.0
2021-06-16 15:10:00,94.21,94.41,94.2,94.41,15130.0,87.7021,87.8883,87.6928,87.8883,15130.0
2021-06-16 15:20:00,94.43,94.66,94.43,94.43,33912.0,87.9069,88.121,87.9069,87.9069,33912.0
2021-06-16 15:30:00,94.44,94.54,94.27,94.54,19071.0,87.9162,88.0093,87.758,88.0093,19071.0
2021-06-16 15:40:00,94.59,94.74,94.46,94.63,53533.0,88.0559,88.1955,87.9349,88.0931,53533.0
2021-06-16 15:50:00,94.62,94.67,94.51,94.56,117327.0,88.0838,88.1303,87.9814,88.0279,117327.0
2021-06-17 09:30:00,94.26,94.88,94.15,94.88,94683.0,87.7487,88.3258,87.6463,88.3258,94683.0
2021-06-17 09:40:00,94.89,94.91,94.34,94.41,84745.0,88.3352,88.3538,87.8231,87.8883,84745.0
2021-06-17 09:50:00,94.4,94.49,94.12,94.27,88756.0,87.879,87.9628,87.6183,87.758,88756.0
2021-06-17 10:00:00,94.3,94.5,94.0,94.04,79872.0,87.7859,87.9721,87.5066,87.5439,79872.0
2021-06-17 10:10:00,93.98,94.03,93.79,93.88,64850.0,87.488,87.5346,87.3111,87.3949,64850.0
2021-06-17 10:20:00,93.92,94.01,93.75,93.75,100389.0,87.4322,87.5159,87.2739,87.2739,100389.0
2021-06-17 10:30:00,93.72,93.84,93.57,93.79,35613.0,87.246,87.3577,87.1063,87.3111,35613.0
2021-06-17 10:40:00,93.8,93.99,93.71,93.78,61809.0,87.3204,87.4973,87.2367,87.3018,61809.0
2021-06-17 10:50:00,93.79,93.84,93.53,93.63,31802.0,87.3111,87.3577,87.0691,87.1622,31802.0
2021-06-17 11:00:00,93.63,93.67,93.47,93.67,57455.0,87.1622,87.1994,87.0132,87.1994,57455.0
2021-06-17 11:10:00,93.68,93.74,93.41,93.54,60950.0,87.2087,87.2646,86.9574,87.0784,60950.0
2021-06-17 11:20:00,93.5,93.57,93.27,93.29,64698.0,87.0412,87.1063,86.8271,86.8457,64698.0
2021-06-17 11:30:00,93.29,93.4,93.12,93.36,64293.0,86.8457,86.9481,86.6874,86.9108,64293.0
2021-06-17 11:40:00,93.37,93.37,93.24,93.3,65479.0,86.9202,86.9202,86.7991,86.855,65479.0
2021-06-17 11:50:00,93.29,93.29,92.75,92.78,73305.0,86.8457,86.8457,86.343,86.3709,73305.0
2021-06-17 12:00:00,92.75,93.0,92.75,92.91,47371.0,86.343,86.5757,86.343,86.4919,47371.0
2021-06-17 12:10:00,92.94,93.01,92.59,92.59,58904.0,86.5199,86.585,86.194,86.194,58904.0
2021-06-17 12:20:00,92.6,92.66,92.41,92.51,40247.0,86.2033,86.2592,86.0265,86.1196,40247.0
2021-06-17 12:30:00,92.48,92.95,92.41,92.86,66342.0,86.0916,86.5292,86.0265,86.4454,66342.0
2021-06-17 12:40:00,92.88,92.97,92.75,92.96,52247.0,86.464,86.5478,86.343,86.5385,52247.0
2021-06-17 12:50:00,92.95,93.22,92.93,93.22,39809.0,86.5292,86.7805,86.5105,86.7805,39809.0
2021-06-17 13:00:00,93.19,93.45,93.16,93.45,51195.0,86.7526,86.9946,86.7247,86.9946,51195.0
2021-06-17 13:10:00,93.45,93.57,93.39,93.53,77317.0,86.9946,87.1063,86.9388,87.0691,77317.0
2021-06-17 13:20:00,93.53,93.7,93.47,93.62,60103.0,87.0691,87.2274,87.0132,87.1529,60103.0
2021-06-17 13:30:00,93.62,93.67,93.51,93.55,54940.0,87.1529,87.1994,87.0505,87.0877,54940.0
2021-06-17 13:40:00,93.55,93.77,93.51,93.71,36859.0,87.0877,87.2925,87.0505,87.2367,36859.0
2021-06-17 13:50:00,93.71,93.72,93.55,93.64,38208.0,87.2367,87.246,87.0877,87.1715,38208.0
2021-06-17 14:00:00,93.64,93.67,93.45,93.47,71379.0,87.1715,87.1994,86.9946,87.0132,71379.0
2021-06-17 14:10:00,93.49,93.62,93.49,93.51,18087.0,87.0319,87.1529,87.0319,87.0505,18087.0
2021-06-17 14:20:00,93.52,93.6,93.38,93.4,55705.0,87.0598,87.1343,86.9295,86.9481,55705.0
2021-06-17 14:30:00,93.41,93.42,93.3,93.41,25912.0,86.9574,86.9667,86.855,86.9574,25912.0
2021-06-17 14:40:00,93.41,93.45,93.17,93.19,181151.0,86.9574,86.9946,86.734,86.7526,181151.0
2021-06-17 14:50:00,93.2,93.28,93.15,93.25,183103.0,86.7619,86.8364,86.7153,86.8084,183103.0
2021-06-17 15:00:00,93.27,93.38,93.18,93.35,47149.0,86.8271,86.9295,86.7433,86.9015,47149.0
2021-06-17 15:10:00,93.34,93.55,93.32,93.42,34525.0,86.8922,87.0877,86.8736,86.9667,34525.0
2021-06-17 15:20:00,93.42,93.5,93.39,93.49,51706.0,86.9667,87.0412,86.9388,87.0319,51706.0
2021-06-17 15:30:00,93.52,93.74,93.52,93.71,59984.0,87.0598,87.2646,87.0598,87.2367,59984.0
2021-06-17 15:40:00,93.71,93.77,93.58,93.62,73511.0,87.2367,87.2925,87.1156,87.1529,73511.0
2021-06-17 15:50:00,93.63,93.64,93.48,93.48,125921.0,87.1622,87.1715,87.0226,87.0226,125921.0
2021-06-18 09:30:00,92.97,93.09,92.37,92.64,121459.0,86.5478,86.6595,85.9892,86.2406,121459.0
2021-06-18 09:40:00,92.73,92.89,92.56,92.71,84541.0,86.3244,86.4733,86.1661,86.3057,84541.0
2021-06-18 09:50:00,92.7,92.7,92.11,92.35,70743.0,86.2964,86.2964,85.7472,85.9706,70743.0
2021-06-18 10:00:00,92.36,92.43,91.98,92.27,46580.0,85.9799,86.0451,85.6262,85.8961,46580.0
2021-06-18 10:10:00,92.27,92.32,91.84,91.85,32829.0,85.8961,85.9427,85.4958,85.5052,32829.0
2021-06-18 10:20:00,91.92,92.19,91.81,92.16,37459.0,85.5703,85.8217,85.4679,85.7937,37459.0
2021-06-18 10:30:00,92.14,92.38,91.93,92.37,49596.0,85.7751,85.9985,85.5796,85.9892,49596.0
2021-06-18 10:40:00,92.35,92.41,92.12,92.41,29205.0,85.9706,86.0265,85.7565,86.0265,29205.0
2021-06-18 10:50:00,92.41,92.5,92.32,92.5,35711.0,86.0265,86.1102,85.9427,86.1102,35711.0
2021-06-18 11:00:00,92.49,92.63,92.4,92.6,29007.0,86.1009,86.2313,86.0172,86.2033,29007.0
2021-06-18 11:10:00,92.6,92.82,92.57,92.6,31139.0,86.2033,86.4081,86.1754,86.2033,31139.0
2021-06-18 11:20:00,92.57,92.66,92.45,92.46,22033.0,86.1754,86.2592,86.0637,86.073,22033.0
2021-06-18 11:30:00,92.41,92.96,92.4,92.89,21545.0,86.0265,86.5385,86.0172,86.4733,21545.0
2021-06-18 11:40:00,92.93,92.95,92.82,92.88,65118.0,86.5105,86.5292,86.4081,86.464,65118.0
2021-06-18 11:50:00,92.87,92.94,92.79,92.89,48790.0,86.4547,86.5199,86.3802,86.4733,48790.0
2021-06-18 12:00:00,92.87,93.0,92.78,92.92,41201.0,86.4547,86.5757,86.3709,86.5012,41201.0
2021-06-18 12:10:00,92.91,92.91,92.81,92.85,29895.0,86.4919,86.4919,86.3988,86.4361,29895.0
2021-06-18 12:20:00,92.84,92.9,92.78,92.84,32044.0,86.4268,86.4826,86.3709,86.4268,32044.0
2021-06-18 12:30:00,92.85,92.85,92.6,92.63,30924.0,86.4361,86.4361,86.2033,86.2313,30924.0
2021-06-18 12:40:00,92.62,92.63,92.44,92.54,36151.0,86.222,86.2313,86.0544,86.1475,36151.0
2021-06-18 12:50:00,92.53,92.56,92.38,92.39,31406.0,86.1382,86.1661,85.9985,86.0078,31406.0
2021-06-18 13:00:00,92.38,92.47,92.36,92.45,19973.0,85.9985,86.0823,85.9799,86.0637,19973.0
2021-06-18 13:10:00,92.43,92.56,92.39,92.39,35341.0,86.0451,86.1661,86.0078,86.0078,35341.0
2021-06-18 13:20:00,92.39,92.4,92.22,92.27,26052.0,86.0078,86.0172,85.8496,85.8961,26052.0
2021-06-18 13:30:00,92.26,92.45,92.24,92.37,24406.0,85.8868,86.0637,85.8682,85.9892,24406.0
2021-06-18 13:40:00,92.39,92.48,92.24,92.31,20163.0,86.0078,86.0916,85.8682,85.9334,20163.0
2021-06-18 13:50:00,92.32,92.32,92.21,92.24,36857.0,85.9427,85.9427,85.8403,85.8682,36857.0
2021-06-18 14:00:00,92.22,92.45,92.16,92.27,20988.0,85.8496,86.0637,85.7937,85.8961,20988.0
2021-06-18 14:10:00,92.27,92.36,92.25,92.25,15705.0,85.8961,85.9799,85.8775,85.8775,15705.0
2021-06-18 14:20:00,92.25,92.3,92.18,92.25,34547.0,85.8775,85.9241,85.8124,85.8775,34547.0
2021-06-18 14:30:00,92.22,92.22,92.04,92.11,38758.0,85.8496,85.8496,85.682,85.7472,38758.0
2021-06-18 14:40:00,92.1,92.11,91.83,91.84,35311.0,85.7379,85.7472,85.4865,85.4958,35311.0
2021-06-18 14:50:00,91.84,91.86,91.61,91.68,54377.0,85.4958,85.5145,85.2817,85.3469,54377.0
2021-06-18 15:00:00,91.67,91.77,91.57,91.64,44493.0,85.3376,85.4307,85.2445,85.3097,44493.0
2021-06-18 15:10:00,91.65,91.83,91.61,91.82,49687.0,85.319,85.4865,85.2817,85.4772,49687.0
2021-06-18 15:20:00,91.79,91.92,91.73,91.8,40566.0,85.4493,85.5703,85.3934,85.4586,40566.0
2021-06-18 15:30:00,91.79,91.85,91.66,91.81,46862.0,85.4493,85.5052,85.3283,85.4679,46862.0
2021-06-18 15:40:00,91.8,91.91,91.69,91.69,81990.0,85.4586,85.561,85.3562,85.3562,81990.0
2021-06-18 15:50:00,91.69,91.91,91.69,91.72,258376.0,85.3562,85.561,85.3562,85.3841,258376.0
2021-06-21 09:30:00,92.41,92.94,92.21,92.79,188072.0,86.1377,86.6317,85.9512,86.4919,188072.0
2021-06-21 09:40:00,92.78,92.95,92.71,92.92,107648.0,86.4825,86.641,86.4173,86.613,107648.0
2021-06-21 09:50:00,92.91,93.02,92.67,92.73,63628.0,86.6037,86.7063,86.38,86.4359,63628.0
2021-06-21 10:00:00,92.72,92.81,92.58,92.65,196956.0,86.4266,86.5105,86.2961,86.3614,196956.0
2021-06-21 10:10:00,92.65,92.91,92.57,92.7,109908.0,86.3614,86.6037,86.2868,86.408,109908.0
2021-06-21 10:20:00,92.67,93.05,92.63,93.05,44098.0,86.38,86.7342,86.3427,86.7342,44098.0
2021-06-21 10:30:00,93.0,93.38,92.99,93.32,39726.0,86.6876,87.0418,86.6783,86.9859,39726.0
2021-06-21 10:40:00,93.34,93.6,93.34,93.52,9969.0,87.0045,87.2469,87.0045,87.1723,9969.0
2021-06-21 10:50:00,93.5,93.5,93.2,93.26,14232.0,87.1537,87.1537,86.874,86.93,14232.0
2021-06-21 11:00:00,93.27,93.34,93.07,93.34,19334.0,86.9393,87.0045,86.7529,87.0045,19334.0
2021-06-21 11:10:00,93.33,93.49,93.25,93.29,64581.0,86.9952,87.1443,86.9206,86.9579,64581.0
2021-06-21 11:20:00,93.29,93.46,93.25,93.41,20117.0,86.9579,87.1164,86.9206,87.0698,20117.0
2021-06-21 11:30:00,93.43,93.63,93.43,93.61,20412.0,87.0884,87.2748,87.0884,87.2562,20412.0
2021-06-21 11:40:00,93.63,93.7,93.6,93.68,19290.0,87.2748,87.3401,87.2469,87.3215,19290.0
2021-06-21 11:50:00,93.67,93.76,93.57,93.71,20292.0,87.3121,87.396,87.2189,87.3494,20292.0
2021-06-21 12:00:00,93.74,93.88,93.64,93.67,13688.0,87.3774,87.5079,87.2842,87.3121,13688.0
2021-06-21 12:10:00,93.68,93.7,93.58,93.7,11152.0,87.3215,87.3401,87.2282,87.3401,11152.0
2021-06-21 12:20:00,93.71,93.8,93.71,93.75,9463.0,87.3494,87.4333,87.3494,87.3867,9463.0
2021-06-21 12:30:00,93.75,93.87,93.72,93.84,24513.0,87.3867,87.4986,87.3587,87.4706,24513.0
2021-06-21 12:40:00,93.84,93.9,93.71,93.85,50192.0,87.4706,87.5265,87.3494,87.4799,50192.0
2021-06-21 12:50:00,93.84,93.93,93.82,93.82,9104.0,87.4706,87.5545,87.452,87.452,9104.0
2021-06-21 13:00:00,93.84,93.95,93.83,93.87,51563.0,87.4706,87.5731,87.4613,87.4986,51563.0
2021-06-21 13:10:00,93.88,93.91,93.84,93.86,70468.0,87.5079,87.5358,87.4706,87.4892,70468.0
2021-06-21 13:20:00,93.86,93.88,93.77,93.8,34084.0,87.4892,87.5079,87.4053,87.4333,34084.0
2021-06-21 13:30:00,93.82,93.88,93.74,93.81,43579.0,87.452,87.5079,87.3774,87.4426,43579.0
2021-06-21 13:40:00,93.83,93.89,93.64,93.64,91537.0,87.4613,87.5172,87.2842,87.2842,91537.0
2021-06-21 13:50:00,93.65,93.73,93.6,93.71,67400.0,87.2935,87.3681,87.2469,87.3494,67400.0
2021-06-21 14:00:00,93.72,93.84,93.67,93.83,19057.0,87.3587,87.4706,87.3121,87.4613,19057.0
2021-06-21 14:10:00,93.81,93.88,93.8,93.85,37191.0,87.4426,87.5079,87.4333,87.4799,37191.0
2021-06-21 14:20:00,93.84,93.87,93.77,93.86,15838.0,87.4706,87.4986,87.4053,87.4892,15838.0
2021-06-21 14:30:00,93.86,93.92,93.75,93.78,14382.0,87.4892,87.5452,87.3867,87.4147,14382.0
2021-06-21 14:40:00,93.78,93.82,93.75,93.78,19660.0,87.4147,87.452,87.3867,87.4147,19660.0
2021-06-21 14:50:00,93.78,93.92,93.77,93.9,19463.0,87.4147,87.5452,87.4053,87.5265,19463.0
2021-06-21 15:00:00,93.9,94.03,93.88,94.0,24027.0,87.5265,87.6477,87.5079,87.6197,24027.0
2021-06-21 15:10:00,93.99,93.99,93.82,93.85,29891.0,87.6104,87.6104,87.452,87.4799,29891.0
2021-06-21 15:20:00,93.85,93.87,93.53,93.64,30557.0,87.4799,87.4986,87.1816,87.2842,30557.0
2021-06-21 15:30:00,93.64,93.75,93.63,93.7,32344.0,87.2842,87.3867,87.2748,87.3401,32344.0
2021-06-21 15:40:00,93.71,93.72,93.55,93.66,36022.0,87.3494,87.3587,87.2003,87.3028,36022.0
2021-06-21 15:50:00,93.66,93.79,93.65,93.7,83380.0,87.3028,87.424,87.2935,87.3401,83380.0
2021-06-22 09:30:00,93.69,93.79,93.16,93.21,63561.0,87.3308,87.424,86.8367,86.8834,63561.0
2021-06-22 09:40:00,93.33,93.71,93.33,93.67,39160.0,86.9952,87.3494,86.9952,87.3121,39160.0
2021-06-22 09:50:00,93.69,93.8,93.44,93.63,52640.0,87.3308,87.4333,87.0977,87.2748,52640.0
2021-06-22 10:00:00,93.66,93.95,93.64,93.89,37197.0,87.3028,87.5731,87.2842,87.5172,37197.0
2021-06-22 10:10:00,93.89,94.27,93.79,94.21,41960.0,87.5172,87.8714,87.424,87.8155,41960.0
2021-06-22 10:20:00,94.21,94.45,94.18,94.39,128930.0,87.8155,88.0392,87.7875,87.9833,128930.0
2021-06-22 10:30:00,94.38,94.41,94.26,94.38,45353.0,87.9739,88.0019,87.8621,87.9739,45353.0
2021-06-22 10:40:00,94.38,94.54,94.33,94.5,37444.0,87.9739,88.1231,87.9273,88.0858,37444.0
2021-06-22 10:50:00,94.5,94.6,94.44,94.56,35107.0,88.0858,88.179,88.0299,88.1417,35107.0
2021-06-22 11:00:00,94.57,94.81,94.53,94.72,41642.0,88.151,88.3748,88.1138,88.2909,41642.0
2021-06-22 11:10:00,94.72,94.88,94.68,94.85,115858.0,88.2909,88.44,88.2536,88.412,115858.0
2021-06-22 11:20:00,94.84,94.9,94.77,94.79,42026.0,88.4027,88.4586,88.3375,88.3561,42026.0
2021-06-22 11:30:00,94.81,94.88,94.7,94.77,19672.0,88.3748,88.44,88.2722,88.3375,19672.0
2021-06-22 11:40:00,94.74,94.74,94.58,94.61,38773.0,88.3095,88.3095,88.1604,88.1883,38773.0
2021-06-22 11:50:00,94.61,94.77,94.59,94.73,22094.0,88.1883,88.3375,88.1697,88.3002,22094.0
2021-06-22 12:00:00,94.73,94.87,94.73,94.79,21055.0,88.3002,88.4307,88.3002,88.3561,21055.0
2021-06-22 12:10:00,94.79,94.86,94.77,94.79,20999.0,88.3561,88.4214,88.3375,88.3561,20999.0
2021-06-22 12:20:00,94.79,94.79,94.73,94.79,9876.0,88.3561,88.3561,88.3002,88.3561,9876.0
2021-06-22 12:30:00,94.77,94.77,94.56,94.56,8541.0,88.3375,88.3375,88.1417,88.1417,8541.0
2021-06-22 12:40:00,94.55,94.78,94.55,94.76,10443.0,88.1324,88.3468,88.1324,88.3281,10443.0
2021-06-22 12:50:00,94.74,94.79,94.68,94.68,15649.0,88.3095,88.3561,88.2536,88.2536,15649.0
2021-06-22 13:00:00,94.68,94.82,94.68,94.81,36880.0,88.2536,88.3841,88.2536,88.3748,36880.0
2021-06-22 13:10:00,94.83,94.89,94.69,94.7,13128.0,88.3934,88.4493,88.2629,88.2722,13128.0
2021-06-22 13:20:00,94.7,94.71,94.65,94.71,6418.0,88.2722,88.2815,88.2256,88.2815,6418.0
2021-06-22 13:30:00,94.71,94.74,94.67,94.71,9068.0,88.2815,88.3095,88.2443,88.2815,9068.0
2021-06-22 13:40:00,94.71,94.84,94.69,94.81,14628.0,88.2815,88.4027,88.2629,88.3748,14628.0
2021-06-22 13:50:00,94.8,94.87,94.77,94.85,26450.0,88.3654,88.4307,88.3375,88.412,26450.0
2021-06-22 14:00:00,94.85,94.95,94.82,94.9,10116.0,88.412,88.5053,88.3841,88.4586,10116.0
2021-06-22 14:10:00,94.9,95.14,94.9,95.13,73521.0,88.4586,88.6824,88.4586,88.673,73521.0
2021-06-22 14:20:00,95.12,95.17,95.09,95.14,56351.0,88.6637,88.7103,88.6357,88.6824,56351.0
2021-06-22 14:30:00,95.13,95.2,95.08,95.2,52956.0,88.673,88.7383,88.6264,88.7383,52956.0
2021-06-22 14:40:00,95.22,95.23,95.12,95.14,17263.0,88.7569,88.7662,88.6637,88.6824,17263.0
2021-06-22 14:50:00,95.15,95.24,95.1,95.17,54590.0,88.6917,88.7756,88.6451,88.7103,54590.0
2021-06-22 15:00:00,95.19,95.27,95.15,95.2,24992.0,88.729,88.8035,88.6917,88.7383,24992.0
2021-06-22 15:10:00,95.2,95.45,95.2,95.43,137188.0,88.7383,88.9713,88.7383,88.9527,137188.0
2021-06-22 15:20:00,95.43,95.5,95.39,95.46,74259.0,88.9527,89.0179,88.9154,88.9806,74259.0
2021-06-22 15:30:00,95.46,95.52,95.35,95.39,61130.0,88.9806,89.0366,88.8781,88.9154,61130.0
2021-06-22 15:40:00,95.4,95.44,95.29,95.38,54351.0,88.9247,88.962,88.8222,88.9061,54351.0
2021-06-22 15:50:00,95.37,95.49,95.32,95.36,144664.0,88.8967,89.0086,88.8501,88.8874,144664.0
2021-06-23 09:30:00,95.42,95.66,95.27,95.37,67390.0,88.9434,89.1671,88.8035,88.8967,67390.0
2021-06-23 09:40:00,95.38,95.63,95.26,95.52,42258.0,88.9061,89.1391,88.7942,89.0366,42258.0
2021-06-23 09:50:00,95.52,95.57,95.31,95.52,49262.0,89.0366,89.0832,88.8408,89.0366,49262.0
2021-06-23 10:00:00,95.48,95.66,95.25,95.63,23608.0,88.9993,89.1671,88.7849,89.1391,23608.0
2021-06-23 10:10:00,95.61,95.94,95.51,95.89,42050.0,89.1205,89.4281,89.0272,89.3814,42050.0
2021-06-23 10:20:00,95.85,96.07,95.85,96.02,16456.0,89.3442,89.5492,89.3442,89.5026,16456.0
2021-06-23 10:30:00,96.0,96.07,95.81,95.85,40623.0,89.484,89.5492,89.3069,89.3442,40623.0
2021-06-23 10:40:00,95.83,95.87,95.56,95.58,23341.0,89.3255,89.3628,89.0738,89.0925,23341.0
2021-06-23 10:50:00,95.6,95.76,95.57,95.74,28972.0,89.1111,89.2603,89.0832,89.2416,28972.0
2021-06-23 11:00:00,95.78,95.79,95.4,95.42,20917.0,89.2789,89.2882,88.9247,88.9434,20917.0
2021-06-23 11:10:00,95.44,95.66,95.44,95.63,8605.0,88.962,89.1671,88.962,89.1391,8605.0
2021-06-23 11:20:00,95.65,95.69,95.61,95.67,16313.0,89.1577,89.195,89.1205,89.1764,16313.0
2021-06-23 11:30:00,95.66,95.66,95.42,95.46,19380.0,89.1671,89.1671,88.9434,88.9806,19380.0
2021-06-23 11:40:00,95.5,95.61,95.49,95.59,12340.0,89.0179,89.1205,89.0086,89.1018,12340.0
2021-06-23 11:50:00,95.57,95.65,95.57,95.62,12752.0,89.0832,89.1577,89.0832,89.1298,12752.0
2021-06-23 12:00:00,95.6,95.76,95.6,95.76,23754.0,89.1111,89.2603,89.1111,89.2603,23754.0
2021-06-23 12:10:00,95.76,95.92,95.74,95.92,55352.0,89.2603,89.4094,89.2416,89.4094,55352.0
2021-06-23 12:20:00,95.93,96.08,95.92,96.08,40518.0,89.4187,89.5586,89.4094,89.5586,40518.0
2021-06-23 12:30:00,96.08,96.22,95.96,95.97,69472.0,89.5586,89.6891,89.4467,89.456,69472.0
2021-06-23 12:40:00,95.94,96.1,95.9,95.99,49432.0,89.4281,89.5772,89.3908,89.4747,49432.0
2021-06-23 12:50:00,96.01,96.11,96.0,96.1,31061.0,89.4933,89.5865,89.484,89.5772,31061.0
2021-06-23 13:00:00,96.12,96.26,96.08,96.25,21469.0,89.5958,89.7263,89.5586,89.717,21469.0
2021-06-23 13:10:00,96.25,96.31,96.19,96.3,43667.0,89.717,89.7729,89.6611,89.7636,43667.0
2021-06-23 13:20:00,96.31,96.43,96.31,96.39,23221.0,89.7729,89.8848,89.7729,89.8475,23221.0
2021-06-23 13:30:00,96.36,96.54,96.36,96.47,28527.0,89.8195,89.9873,89.8195,89.9221,28527.0
2021-06-23 13:40:00,96.47,96.47,96.36,96.42,9168.0,89.9221,89.9221,89.8195,89.8755,9168.0
2021-06-23 13:50:00,96.44,96.47,96.39,96.41,14457.0,89.8941,89.9221,89.8475,89.8662,14457.0
2021-06-23 14:00:00,96.41,96.44,96.36,96.43,19455.0,89.8662,89.8941,89.8195,89.8848,19455.0
2021-06-23 14:10:00,96.43,96.51,96.38,96.38,23456.0,89.8848,89.9594,89.8382,89.8382,23456.0
2021-06-23 14:20:00,96.39,96.43,96.31,96.38,11300.0,89.8475,89.8848,89.7729,89.8382,11300.0
2021-06-23 14:30:00,96.37,96.42,96.34,96.41,12619.0,89.8289,89.8755,89.8009,89.8662,12619.0
2021-06-23 14:40:00,96.42,96.55,96.39,96.54,65083.0,89.8755,89.9967,89.8475,89.9873,65083.0
2021-06-23 14:50:00,96.55,96.61,96.53,96.54,16879.0,89.9967,90.0526,89.978,89.9873,16879.0
2021-06-23 15:00:00,96.52,96.62,96.52,96.6,20893.0,89.9687,90.0619,89.9687,90.0433,20893.0
2021-06-23 15:10:00,96.61,96.63,96.51,96.62,25631.0,90.0526,90.0712,89.9594,90.0619,25631.0
2021-06-23 15:20:00,96.66,96.7,96.6,96.69,45035.0,90.0992,90.1365,90.0433,90.1271,45035.0
2021-06-23 15:30:00,96.68,96.72,96.46,96.47,76016.0,90.1178,90.1551,89.9128,89.9221,76016.0
2021-06-23 15:40:00,96.48,96.51,96.33,96.37,122683.0,89.9314,89.9594,89.7916,89.8289,122683.0
2021-06-23 15:50:00,96.35,96.37,96.24,96.31,221026.0,89.8102,89.8289,89.7077,89.7729,221026.0
2021-06-24 09:30:00,96.63,96.88,96.15,96.21,105147.0,90.0712,90.3043,89.6238,89.6797,105147.0
2021-06-24 09:40:00,96.22,96.71,96.22,96.67,54084.0,89.6891,90.1458,89.6891,90.1085,54084.0
2021-06-24 09:50:00,96.72,96.72,96.3,96.35,41164.0,90.1551,90.1551,89.7636,89.8102,41164.0
2021-06-24 10:00:00,96.35,96.4,96.2,96.28,29145.0,89.8102,89.8568,89.6704,89.745,29145.0
2021-06-24 10:10:00,96.3,96.5,96.21,96.48,26176.0,89.7636,89.95,89.6797,89.9314,26176.0
2021-06-24 10:20:00,96.46,96.63,96.46,96.56,21138.0,89.9128,90.0712,89.9128,90.006,21138.0
2021-06-24 10:30:00,96.56,96.63,96.49,96.5,34521.0,90.006,90.0712,89.9407,89.95,34521.0
2021-06-24 10:40:00,96.48,96.61,96.38,96.56,23889.0,89.9314,90.0526,89.8382,90.006,23889.0
2021-06-24 10:50:00,96.56,96.57,96.42,96.51,33031.0,90.006,90.0153,89.8755,89.9594,33031.0
2021-06-24 11:00:00,96.51,96.66,96.51,96.61,17532.0,89.9594,90.0992,89.9594,90.0526,17532.0
2021-06-24 11:10:00,96.58,96.59,96.49,96.59,10508.0,90.0246,90.0339,89.9407,90.0339,10508.0
2021-06-24 11:20:00,96.59,96.65,96.54,96.63,45896.0,90.0339,90.0899,89.9873,90.0712,45896.0
2021-06-24 11:30:00,96.64,96.74,96.59,96.7,14184.0,90.0805,90.1738,90.0339,90.1365,14184.0
2021-06-24 11:40:00,96.7,96.77,96.64,96.67,34879.0,90.1365,90.2017,90.0805,90.1085,34879.0
2021-06-24 11:50:00,96.67,96.74,96.62,96.7,27212.0,90.1085,90.1738,90.0619,90.1365,27212.0
2021-06-24 12:00:00,96.7,96.73,96.59,96.59,27572.0,90.1365,90.1644,90.0339,90.0339,27572.0
2021-06-24 12:10:00,96.59,96.63,96.54,96.62,13254.0,90.0339,90.0712,89.9873,90.0619,13254.0
2021-06-24 12:20:00,96.62,96.79,96.62,96.79,17418.0,90.0619,90.2204,90.0619,90.2204,17418.0
2021-06-24 12:30:00,96.8,96.85,96.74,96.85,22832.0,90.2297,90.2763,90.1738,90.2763,22832.0
2021-06-24 12:40:00,96.87,97.04,96.87,97.04,67188.0,90.2949,90.4534,90.2949,90.4534,67188.0
2021-06-24 12:50:00,97.04,97.04,96.86,96.89,23466.0,90.4534,90.4534,90.2856,90.3136,23466.0
2021-06-24 13:00:00,96.91,96.98,96.84,96.89,19819.0,90.3322,90.3975,90.267,90.3136,19819.0
2021-06-24 13:10:00,96.88,97.04,96.86,96.89,102413.0,90.3043,90.4534,90.2856,90.3136,102413.0
2021-06-24 13:20:00,96.9,96.92,96.87,96.87,11981.0,90.3229,90.3415,90.2949,90.2949,11981.0
2021-06-24 13:30:00,96.87,97.01,96.87,96.98,36752.0,90.2949,90.4254,90.2949,90.3975,36752.0
2021-06-24 13:40:00,96.98,96.99,96.74,96.79,28136.0,90.3975,90.4068,90.1738,90.2204,28136.0
2021-06-24 13:50:00,96.8,96.93,96.75,96.92,15308.0,90.2297,90.3509,90.1831,90.3415,15308.0
2021-06-24 14:00:00,96.92,97.0,96.91,96.98,13600.0,90.3415,90.4161,90.3322,90.3975,13600.0
2021-06-24 14:10:00,96.98,97.06,96.98,97.06,15445.0,90.3975,90.472,90.3975,90.472,15445.0
2021-06-24 14:20:00,97.05,97.19,97.04,97.19,21455.0,90.4627,90.5932,90.4534,90.5932,21455.0
2021-06-24 14:30:00,97.2,97.23,97.16,97.18,47003.0,90.6025,90.6305,90.5652,90.5839,47003.0
2021-06-24 14:40:00,97.17,97.26,97.13,97.21,16402.0,90.5746,90.6585,90.5373,90.6119,16402.0
2021-06-24 14:50:00,97.23,97.25,97.19,97.21,18005.0,90.6305,90.6491,90.5932,90.6119,18005.0
2021-06-24 15:00:00,97.21,97.25,97.12,97.14,24075.0,90.6119,90.6491,90.528,90.5466,24075.0
2021-06-24 15:10:00,97.13,97.26,97.12,97.25,35617.0,90.5373,90.6585,90.528,90.6491,35617.0
2021-06-24 15:20:00,97.25,97.26,97.0,97.02,22063.0,90.6491,90.6585,90.4161,90.4348,22063.0
2021-06-24 15:30:00,97.04,97.13,96.98,97.01,39682.0,90.4534,90.5373,90.3975,90.4254,39682.0
2021-06-24 15:40:00,97.02,97.08,96.98,97.01,32924.0,90.4348,90.4907,90.3975,90.4254,32924.0
2021-06-24 15:50:00,97.02,97.08,96.98,97.07,97134.0,90.4348,90.4907,90.3975,90.4814,97134.0
2021-06-25 09:30:00,97.6,97.87,97.48,97.85,99218.0,90.9754,91.2271,90.8635,91.2084,99218.0
2021-06-25 09:40:00,97.85,98.27,97.83,98.25,88293.0,91.2084,91.5999,91.1898,91.5813,88293.0
2021-06-25 09:50:00,98.24,98.31,97.86,97.98,65481.0,91.5719,91.6372,91.2177,91.3296,65481.0
2021-06-25 10:00:00,97.96,98.32,97.79,98.28,46749.0,91.3109,91.6465,91.1525,91.6092,46749.0
2021-06-25 10:10:00,98.3,98.44,98.23,98.44,64966.0,91.6279,91.7584,91.5626,91.7584,64966.0
2021-06-25 10:20:00,98.44,98.44,98.17,98.26,60058.0,91.7584,91.7584,91.5067,91.5906,60058.0
2021-06-25 10:30:00,98.29,98.37,98.22,98.33,36216.0,91.6185,91.6931,91.5533,91.6558,36216.0
2021-06-25 10:40:00,98.3,98.5,98.27,98.49,64214.0,91.6279,91.8143,91.5999,91.805,64214.0
2021-06-25 10:50:00,98.48,98.49,98.19,98.19,53402.0,91.7957,91.805,91.5253,91.5253,53402.0
2021-06-25 11:00:00,98.18,98.34,98.18,98.18,34816.0,91.516,91.6652,91.516,91.516,34816.0
2021-06-25 11:10:00,98.2,98.44,98.2,98.37,45254.0,91.5347,91.7584,91.5347,91.6931,45254.0
2021-06-25 11:20:00,98.35,98.55,98.34,98.53,50046.0,91.6745,91.8609,91.6652,91.8423,50046.0
2021-06-25 11:30:00,98.52,98.54,98.44,98.45,12025.0,91.8329,91.8516,91.7584,91.7677,12025.0
2021-06-25 11:40:00,98.47,98.5,98.39,98.42,26275.0,91.7863,91.8143,91.7118,91.7397,26275.0
2021-06-25 11:50:00,98.42,98.5,98.39,98.44,14848.0,91.7397,91.8143,91.7118,91.7584,14848.0
2021-06-25 12:00:00,98.44,98.52,98.44,98.44,17141.0,91.7584,91.8329,91.7584,91.7584,17141.0
2021-06-25 12:10:00,98.43,98.43,98.25,98.31,26361.0,91.749,91.749,91.5813,91.6372,26361.0
2021-06-25 12:20:00,98.35,98.41,98.24,98.25,22673.0,91.6745,91.7304,91.5719,91.5813,22673.0
2021-06-25 12:30:00,98.24,98.4,98.23,98.4,17669.0,91.5719,91.7211,91.5626,91.7211,17669.0
2021-06-25 12:40:00,98.4,98.46,98.37,98.37,21876.0,91.7211,91.777,91.6931,91.6931,21876.0
2021-06-25 12:50:00,98.38,98.38,98.31,98.37,13038.0,91.7024,91.7024,91.6372,91.6931,13038.0
2021-06-25 13:00:00,98.36,98.38,98.3,98.31,29287.0,91.6838,91.7024,91.6279,91.6372,29287.0
2021-06-25 13:10:00,98.3,98.32,98.2,98.27,21943.0,91.6279,91.6465,91.5347,91.5999,21943.0
2021-06-25 13:20:00,98.26,98.28,98.1,98.1,22196.0,91.5906,91.6092,91.4414,91.4414,22196.0
2021-06-25 13:30:00,98.11,98.12,98.04,98.06,30357.0,91.4508,91.4601,91.3855,91.4042,30357.0
2021-06-25 13:40:00,98.06,98.15,98.04,98.08,20874.0,91.4042,91.4881,91.3855,91.4228,20874.0
2021-06-25 13:50:00,98.08,98.16,98.04,98.12,16821.0,91.4228,91.4974,91.3855,91.4601,16821.0
2021-06-25 14:00:00,98.14,98.18,98.09,98.13,16079.0,91.4787,91.516,91.4321,91.4694,16079.0
2021-06-25 14:10:00,98.13,98.2,98.07,98.07,16286.0,91.4694,91.5347,91.4135,91.4135,16286.0
2021-06-25 14:20:00,98.09,98.19,98.09,98.12,23429.0,91.4321,91.5253,91.4321,91.4601,23429.0
2021-06-25 14:30:00,98.13,98.22,98.1,98.21,15842.0,91.4694,91.5533,91.4414,91.544,15842.0
2021-06-25 14:40:00,98.22,98.25,98.15,98.22,12593.0,91.5533,91.5813,91.4881,91.5533,12593.0
2021-06-25 14:50:00,98.22,98.25,98.18,98.24,21726.0,91.5533,91.5813,91.516,91.5719,21726.0
2021-06-25 15:00:00,98.25,98.31,98.2,98.24,21943.0,91.5813,91.6372,91.5347,91.5719,21943.0
2021-06-25 15:10:00,98.24,98.3,98.19,98.23,32657.0,91.5719,91.6279,91.5253,91.5626,32657.0
2021-06-25 15:20:00,98.24,98.32,98.19,98.25,33652.0,91.5719,91.6465,91.5253,91.5813,33652.0
2021-06-25 15:30:00,98.24,98.24,98.02,98.02,53079.0,91.5719,91.5719,91.3669,91.3669,53079.0
2021-06-25 15:40:00,98.01,98.06,97.91,98.0,91640.0,91.3576,91.4042,91.2643,91.3482,91640.0
2021-06-25 15:50:00,98.0,98.0,97.53,97.53,275454.0,91.3482,91.3482,90.9101,90.9101,275454.0
2021-06-28 09:30:00,97.86,97.93,96.83,97.02,161214.0,91.2177,91.283,90.2576,90.4348,161214.0
2021-06-28 09:40:00,97.0,97.13,96.83,97.04,98375.0,90.4161,90.5373,90.2576,90.4534,98375.0
2021-06-28 09:50:00,97.03,97.58,96.92,97.54,45797.0,90.4441,90.9567,90.3415,90.9195,45797.0
2021-06-28 10:00:00,97.54,97.55,96.95,96.98,38616.0,90.9195,90.9288,90.3695,90.3975,38616.0
2021-06-28 10:10:00,96.97,97.06,96.8,97.04,40003.0,90.3881,90.472,90.2297,90.4534,40003.0
2021-06-28 10:20:00,96.99,97.22,96.96,97.1,33278.0,90.4068,90.6212,90.3788,90.5093,33278.0
2021-06-28 10:30:00,97.12,97.19,97.0,97.01,43138.0,90.528,90.5932,90.4161,90.4254,43138.0
2021-06-28 10:40:00,96.88,97.05,96.82,96.88,24439.0,90.3043,90.4627,90.2483,90.3043,24439.0
2021-06-28 10:50:00,96.88,97.22,96.88,97.11,30923.0,90.3043,90.6212,90.3043,90.5186,30923.0
2021-06-28 11:00:00,97.07,97.11,96.92,97.08,29259.0,90.4814,90.5186,90.3415,90.4907,29259.0
2021-06-28 11:10:00,97.06,97.24,97.02,97.16,16045.0,90.472,90.6398,90.4348,90.5652,16045.0
2021-06-28 11:20:00,97.17,97.19,96.96,97.0,26744.0,90.5746,90.5932,90.3788,90.4161,26744.0
2021-06-28 11:30:00,96.99,97.0,96.88,96.98,15790.0,90.4068,90.4161,90.3043,90.3975,15790.0
2021-06-28 11:40:00,96.95,96.97,96.87,96.89,14138.0,90.3695,90.3881,90.2949,90.3136,14138.0
2021-06-28 11:50:00,96.89,96.94,96.81,96.9,24709.0,90.3136,90.3602,90.239,90.3229,24709.0
2021-06-28 12:00:00,96.91,96.96,96.83,96.86,8742.0,90.3322,90.3788,90.2576,90.2856,8742.0
2021-06-28 12:10:00,96.87,96.89,96.7,96.8,16824.0,90.2949,90.3136,90.1365,90.2297,16824.0
2021-06-28 12:20:00,96.81,96.83,96.68,96.72,5648.0,90.239,90.2576,90.1178,90.1551,5648.0
2021-06-28 12:30:00,96.73,96.75,96.57,96.65,12683.0,90.1644,90.1831,90.0153,90.0899,12683.0
2021-06-28 12:40:00,96.65,96.75,96.59,96.75,8587.0,90.0899,90.1831,90.0339,90.1831,8587.0
2021-06-28 12:50:00,96.73,96.83,96.73,96.77,8648.0,90.1644,90.2576,90.1644,90.2017,8648.0
2021-06-28 13:00:00,96.77,96.77,96.55,96.57,14445.0,90.2017,90.2017,89.9967,90.0153,14445.0
2021-06-28 13:10:00,96.56,96.57,96.38,96.46,19269.0,90.006,90.0153,89.8382,89.9128,19269.0
2021-06-28 13:20:00,96.47,96.52,96.15,96.22,15036.0,89.9221,89.9687,89.6238,89.6891,15036.0
2021-06-28 13:30:00,96.2,96.37,96.19,96.33,29030.0,89.6704,89.8289,89.6611,89.7916,29030.0
2021-06-28 13:40:00,96.32,96.49,96.29,96.49,10935.0,89.7823,89.9407,89.7543,89.9407,10935.0
2021-06-28 13:50:00,96.47,96.59,96.46,96.58,19476.0,89.9221,90.0339,89.9128,90.0246,19476.0
2021-06-28 14:00:00,96.58,96.69,96.55,96.61,8057.0,90.0246,90.1271,89.9967,90.0526,8057.0
2021-06-28 14:10:00,96.63,96.77,96.63,96.75,7257.0,90.0712,90.2017,90.0712,90.1831,7257.0
2021-06-28 14:20:00,96.76,96.85,96.75,96.81,5690.0,90.1924,90.2763,90.1831,90.239,5690.0
2021-06-28 14:30:00,96.79,96.84,96.7,96.75,15618.0,90.2204,90.267,90.1365,90.1831,15618.0
2021-06-28 14:40:00,96.76,96.82,96.72,96.78,8746.0,90.1924,90.2483,90.1551,90.211,8746.0
2021-06-28 14:50:00,96.8,96.8,96.65,96.7,13187.0,90.2297,90.2297,90.0899,90.1365,13187.0
2021-06-28 15:00:00,96.71,96.76,96.64,96.64,23114.0,90.1458,90.1924,90.0805,90.0805,23114.0
2021-06-28 15:10:00,96.64,96.74,96.54,96.7,37959.0,90.0805,90.1738,89.9873,90.1365,37959.0
2021-06-28 15:20:00,96.72,96.94,96.72,96.92,45424.0,90.1551,90.3602,90.1551,90.3415,45424.0
2021-06-28 15:30:00,96.93,96.99,96.86,96.89,38757.0,90.3509,90.4068,90.2856,90.3136,38757.0
2021-06-28 15:40:00,96.89,96.92,96.81,96.84,52497.0,90.3136,90.3415,90.239,90.267,52497.0
2021-06-28 15:50:00,96.84,96.95,96.84,96.88,119670.0,90.267,90.3695,90.267,90.3043,119670.0
2021-06-29 09:30:00,97.03,97.4,96.98,97.12,56514.0,90.4441,90.789,90.3975,90.528,56514.0
2021-06-29 09:40:00,97.12,97.12,96.66,96.9,39380.0,90.528,90.528,90.0992,90.3229,39380.0
2021-06-29 09:50:00,96.87,97.0,96.75,96.87,37128.0,90.2949,90.4161,90.1831,90.2949,37128.0
2021-06-29 10:00:00,96.86,96.92,96.75,96.87,21687.0,90.2856,90.3415,90.1831,90.2949,21687.0
2021-06-29 10:10:00,96.88,96.89,96.67,96.88,30941.0,90.3043,90.3136,90.1085,90.3043,30941.0
2021-06-29 10:20:00,96.91,97.04,96.86,97.04,23761.0,90.3322,90.4534,90.2856,90.4534,23761.0
2021-06-29 10:30:00,97.02,97.16,97.0,97.03,9545.0,90.4348,90.5652,90.4161,90.4441,9545.0
2021-06-29 10:40:00,97.0,97.03,96.72,96.79,19858.0,90.4161,90.4441,90.1551,90.2204,19858.0
2021-06-29 10:50:00,96.82,97.05,96.82,96.96,6991.0,90.2483,90.4627,90.2483,90.3788,6991.0
2021-06-29 11:00:00,96.98,97.09,96.95,97.03,28356.0,90.3975,90.5,90.3695,90.4441,28356.0
2021-06-29 11:10:00,97.01,97.24,97.01,97.24,20427.0,90.4254,90.6398,90.4254,90.6398,20427.0
2021-06-29 11:20:00,97.27,97.34,97.21,97.25,14106.0,90.6678,90.733,90.6119,90.6491,14106.0
2021-06-29 11:30:00,97.25,97.3,96.97,97.0,24409.0,90.6491,90.6957,90.3881,90.4161,24409.0
2021-06-29 11:40:00,97.0,97.03,96.86,96.88,40559.0,90.4161,90.4441,90.2856,90.3043,40559.0
2021-06-29 11:50:00,96.89,97.08,96.83,97.05,15850.0,90.3136,90.4907,90.2576,90.4627,15850.0
2021-06-29 12:00:00,97.06,97.08,96.98,97.05,11733.0,90.472,90.4907,90.3975,90.4627,11733.0
2021-06-29 12:10:00,97.06,97.09,97.02,97.04,14321.0,90.472,90.5,90.4348,90.4534,14321.0
2021-06-29 12:20:00,97.01,97.06,96.94,96.95,11378.0,90.4254,90.472,90.3602,90.3695,11378.0
2021-06-29 12:30:00,96.91,97.0,96.86,96.99,15869.0,90.3322,90.4161,90.2856,90.4068,15869.0
2021-06-29 12:40:00,97.0,97.02,96.92,96.96,10505.0,90.4161,90.4348,90.3415,90.3788,10505.0
2021-06-29 12:50:00,96.95,96.96,96.84,96.9,9038.0,90.3695,90.3788,90.267,90.3229,9038.0
2021-06-29 13:00:00,96.89,96.92,96.85,96.88,12210.0,90.3136,90.3415,90.2763,90.3043,12210.0
2021-06-29 13:10:00,96.9,96.9,96.78,96.8,6843.0,90.3229,90.3229,90.211,90.2297,6843.0
2021-06-29 13:20:00,96.8,96.9,96.8,96.82,40737.0,90.2297,90.3229,90.2297,90.2483,40737.0
2021-06-29 13:30:00,96.86,96.87,96.79,96.81,9243.0,90.2856,90.2949,90.2204,90.239,9243.0
2021-06-29 13:40:00,96.81,96.94,96.78,96.92,22865.0,90.239,90.3602,90.211,90.3415,22865.0
2021-06-29 13:50:00,96.9,96.93,96.82,96.93,6083.0,90.3229,90.3509,90.2483,90.3509,6083.0
2021-06-29 14:00:00,96.94,96.94,96.81,96.87,12443.0,90.3602,90.3602,90.239,90.2949,12443.0
2021-06-29 14:10:00,96.87,96.93,96.78,96.81,8171.0,90.2949,90.3509,90.211,90.239,8171.0
2021-06-29 14:20:00,96.81,96.9,96.81,96.84,6303.0,90.239,90.3229,90.239,90.267,6303.0
2021-06-29 14:30:00,96.83,96.87,96.58,96.59,20433.0,90.2576,90.2949,90.0246,90.0339,20433.0
2021-06-29 14:40:00,96.6,96.6,96.49,96.57,18115.0,90.0433,90.0433,89.9407,90.0153,18115.0
2021-06-29 14:50:00,96.57,96.65,96.51,96.65,17254.0,90.0153,90.0899,89.9594,90.0899,17254.0
2021-06-29 15:00:00,96.66,96.69,96.58,96.62,18809.0,90.0992,90.1271,90.0246,90.0619,18809.0
2021-06-29 15:10:00,96.62,96.78,96.62,96.74,21275.0,90.0619,90.211,90.0619,90.1738,21275.0
2021-06-29 15:20:00,96.73,96.79,96.68,96.7,24856.0,90.1644,90.2204,90.1178,90.1365,24856.0
2021-06-29 15:30:00,96.69,96.75,96.62,96.75,28413.0,90.1271,90.1831,90.0619,90.1831,28413.0
2021-06-29 15:40:00,96.74,96.77,96.63,96.65,204778.0,90.1738,90.2017,90.0712,90.0899,204778.0
2021-06-29 15:50:00,96.66,96.68,96.48,96.52,241201.0,90.0992,90.1178,89.9314,89.9687,241201.0
2021-06-30 09:30:00,96.48,96.65,96.23,96.65,77071.0,89.9314,90.0899,89.6984,90.0899,77071.0
2021-06-30 09:40:00,96.64,96.82,96.47,96.72,311955.0,90.0805,90.2483,89.9221,90.1551,311955.0
2021-06-30 09:50:00,96.69,96.92,96.63,96.88,305963.0,90.1271,90.3415,90.0712,90.3043,305963.0
2021-06-30 10:00:00,96.88,97.12,96.88,97.04,305048.0,90.3043,90.528,90.3043,90.4534,305048.0
2021-06-30 10:10:00,97.03,97.13,96.87,97.09,298717.0,90.4441,90.5373,90.2949,90.5,298717.0
2021-06-30 10:20:00,97.06,97.32,97.05,97.22,50199.0,90.472,90.7144,90.4627,90.6212,50199.0
2021-06-30 10:30:00,97.21,97.31,97.04,97.11,34082.0,90.6119,90.7051,90.4534,90.5186,34082.0
2021-06-30 10:40:00,97.11,97.13,97.02,97.05,20470.0,90.5186,90.5373,90.4348,90.4627,20470.0
2021-06-30 10:50:00,97.05,97.05,96.81,96.81,41163.0,90.4627,90.4627,90.239,90.239,41163.0
2021-06-30 11:00:00,96.82,96.82,96.68,96.79,25983.0,90.2483,90.2483,90.1178,90.2204,25983.0
2021-06-30 11:10:00,96.77,96.78,96.67,96.74,13731.0,90.2017,90.211,90.1085,90.1738,13731.0
2021-06-30 11:20:00,96.75,96.97,96.75,96.91,42579.0,90.1831,90.3881,90.1831,90.3322,42579.0
2021-06-30 11:30:00,96.91,97.07,96.91,97.05,49988.0,90.3322,90.4814,90.3322,90.4627,49988.0
2021-06-30 11:40:00,97.03,97.11,96.96,96.96,27317.0,90.4441,90.5186,90.3788,90.3788,27317.0
2021-06-30 11:50:00,96.98,97.02,96.93,97.02,13510.0,90.3975,90.4348,90.3509,90.4348,13510.0
2021-06-30 12:00:00,97.02,97.18,97.0,97.11,23117.0,90.4348,90.5839,90.4161,90.5186,23117.0
2021-06-30 12:10:00,97.11,97.19,97.09,97.13,11474.0,90.5186,90.5932,90.5,90.5373,11474.0
2021-06-30 12:20:00,97.14,97.16,97.09,97.15,175934.0,90.5466,90.5652,90.5,90.5559,175934.0
2021-06-30 12:30:00,97.14,97.22,97.13,97.14,25055.0,90.5466,90.6212,90.5373,90.5466,25055.0
2021-06-30 12:40:00,97.15,97.18,97.08,97.13,14884.0,90.5559,90.5839,90.4907,90.5373,14884.0
2021-06-30 12:50:00,97.13,97.14,97.06,97.08,6202.0,90.5373,90.5466,90.472,90.4907,6202.0
2021-06-30 13:00:00,97.07,97.11,97.03,97.09,10223.0,90.4814,90.5186,90.4441,90.5,10223.0
2021-06-30 13:10:00,97.08,97.1,96.95,96.95,14059.0,90.4907,90.5093,90.3695,90.3695,14059.0
2021-06-30 13:20:00,96.98,97.07,96.95,97.06,16238.0,90.3975,90.4814,90.3695,90.472,16238.0
2021-06-30 13:30:00,97.06,97.06,96.93,96.98,9851.0,90.472,90.472,90.3509,90.3975,9851.0
2021-06-30 13:40:00,96.97,97.05,96.91,97.04,94378.0,90.3881,90.4627,90.3322,90.4534,94378.0
2021-06-30 13:50:00,97.04,97.12,97.04,97.12,9865.0,90.4534,90.528,90.4534,90.528,9865.0
2021-06-30 14:00:00,97.1,97.15,97.04,97.07,16516.0,90.5093,90.5559,90.4534,90.4814,16516.0
2021-06-30 14:10:00,97.09,97.26,97.06,97.23,17145.0,90.5,90.6585,90.472,90.6305,17145.0
2021-06-30 14:20:00,97.25,97.38,97.24,97.33,35082.0,90.6491,90.7703,90.6398,90.7237,35082.0
2021-06-30 14:30:00,97.34,97.41,97.33,97.39,38685.0,90.733,90.7983,90.7237,90.7796,38685.0
2021-06-30 14:40:00,97.38,97.38,97.32,97.32,32196.0,90.7703,90.7703,90.7144,90.7144,32196.0
2021-06-30 14:50:00,97.32,97.38,97.28,97.34,60865.0,90.7144,90.7703,90.6771,90.733,60865.0
2021-06-30 15:00:00,97.34,97.35,97.22,97.26,32603.0,90.733,90.7424,90.6212,90.6585,32603.0
2021-06-30 15:10:00,97.26,97.29,97.22,97.24,33535.0,90.6585,90.6864,90.6212,90.6398,33535.0
2021-06-30 15:20:00,97.25,97.39,97.25,97.34,39728.0,90.6491,90.7796,90.6491,90.733,39728.0
2021-06-30 15:30:00,97.33,97.34,97.17,97.18,90882.0,90.7237,90.733,90.5746,90.5839,90882.0
2021-06-30 15:40:00,97.18,97.32,97.14,97.23,79937.0,90.5839,90.7144,90.5466,90.6305,79937.0
2021-06-30 15:50:00,97.23,97.33,97.2,97.22,107734.0,90.6305,90.7237,90.6025,90.6212,107734.0
2021-07-01 09:30:00,97.55,98.06,97.37,97.47,128848.0,90.9288,91.4042,90.761,90.8542,128848.0
2021-07-01 09:40:00,97.46,97.87,97.46,97.67,38439.0,90.8449,91.2271,90.8449,91.0406,38439.0
2021-07-01 09:50:00,97.75,97.79,97.46,97.59,43347.0,91.1152,91.1525,90.8449,90.9661,43347.0
2021-07-01 10:00:00,97.56,97.82,97.4,97.79,44697.0,90.9381,91.1805,90.789,91.1525,44697.0
2021-07-01 10:10:00,97.83,98.1,97.65,98.1,62426.0,91.1898,91.4414,91.022,91.4414,62426.0
2021-07-01 10:20:00,98.09,98.22,98.02,98.09,205802.0,91.4321,91.5533,91.3669,91.4321,205802.0
2021-07-01 10:30:00,98.04,98.08,97.93,97.96,14152.0,91.3855,91.4228,91.283,91.3109,14152.0
2021-07-01 10:40:00,97.88,98.03,97.86,97.87,41396.0,91.2364,91.3762,91.2177,91.2271,41396.0
2021-07-01 10:50:00,97.87,97.95,97.74,97.74,51809.0,91.2271,91.3016,91.1059,91.1059,51809.0
2021-07-01 11:00:00,97.72,98.04,97.7,98.01,397668.0,91.0872,91.3855,91.0686,91.3576,397668.0
2021-07-01 11:10:00,98.0,98.06,97.64,97.68,150988.0,91.3482,91.4042,91.0127,91.05,150988.0
2021-07-01 11:20:00,97.67,97.75,97.52,97.75,38940.0,91.0406,91.1152,90.9008,91.1152,38940.0
2021-07-01 11:30:00,97.74,97.9,97.74,97.8,98545.0,91.1059,91.255,91.1059,91.1618,98545.0
2021-07-01 11:40:00,97.79,97.88,97.74,97.88,21511.0,91.1525,91.2364,91.1059,91.2364,21511.0
2021-07-01 11:50:00,97.9,97.99,97.83,97.83,46471.0,91.255,91.3389,91.1898,91.1898,46471.0
2021-07-01 12:00:00,97.83,97.87,97.7,97.79,20345.0,91.1898,91.2271,91.0686,91.1525,20345.0
2021-07-01 12:10:00,97.79,97.82,97.72,97.8,18335.0,91.1525,91.1805,91.0872,91.1618,18335.0
2021-07-01 12:20:00,97.79,97.86,97.71,97.86,104646.0,91.1525,91.2177,91.0779,91.2177,104646.0
2021-07-01 12:30:00,97.88,97.97,97.85,97.86,41646.0,91.2364,91.3203,91.2084,91.2177,41646.0
2021-07-01 12:40:00,97.85,97.95,97.79,97.81,19869.0,91.2084,91.3016,91.1525,91.1711,19869.0
2021-07-01 12:50:00,97.8,97.88,97.75,97.79,24704.0,91.1618,91.2364,91.1152,91.1525,24704.0
2021-07-01 13:00:00,97.79,97.9,97.78,97.9,12828.0,91.1525,91.255,91.1432,91.255,12828.0
2021-07-01 13:10:00,97.91,97.99,97.89,97.98,115908.0,91.2643,91.3389,91.2457,91.3296,115908.0
2021-07-01 13:20:00,97.97,98.1,97.97,98.08,20419.0,91.3203,91.4414,91.3203,91.4228,20419.0
2021-07-01 13:30:00,98.08,98.12,98.0,98.01,19288.0,91.4228,91.4601,91.3482,91.3576,19288.0
2021-07-01 13:40:00,98.0,98.02,97.92,97.94,21881.0,91.3482,91.3669,91.2737,91.2923,21881.0
2021-07-01 13:50:00,97.95,98.03,97.93,98.02,51475.0,91.3016,91.3762,91.283,91.3669,51475.0
2021-07-01 14:00:00,98.01,98.05,97.96,98.02,26422.0,91.3576,91.3948,91.3109,91.3669,26422.0
2021-07-01 14:10:00,98.01,98.01,97.92,97.92,10487.0,91.3576,91.3576,91.2737,91.2737,10487.0
2021-07-01 14:20:00,97.92,98.13,97.92,98.13,14811.0,91.2737,91.4694,91.2737,91.4694,14811.0
2021-07-01 14:30:00,98.16,98.28,98.12,98.19,17041.0,91.4974,91.6092,91.4601,91.5253,17041.0
2021-07-01 14:40:00,98.17,98.29,98.17,98.22,30655.0,91.5067,91.6185,91.5067,91.5533,30655.0
2021-07-01 14:50:00,98.22,98.22,98.11,98.17,36645.0,91.5533,91.5533,91.4508,91.5067,36645.0
2021-07-01 15:00:00,98.18,98.41,98.18,98.41,250204.0,91.516,91.7304,91.516,91.7304,250204.0
2021-07-01 15:10:00,98.41,98.47,98.38,98.47,30361.0,91.7304,91.7863,91.7024,91.7863,30361.0
2021-07-01 15:20:00,98.46,98.47,98.36,98.39,24289.0,91.777,91.7863,91.6838,91.7118,24289.0
2021-07-01 15:30:00,98.37,98.41,98.31,98.38,41594.0,91.6931,91.7304,91.6372,91.7024,41594.0
2021-07-01 15:40:00,98.38,98.38,98.26,98.27,86714.0,91.7024,91.7024,91.5906,91.5999,86714.0
2021-07-01 15:50:00,98.28,98.29,98.03,98.16,97528.0,91.6092,91.6185,91.3762,91.4974,97528.0
2021-07-02 09:30:00,98.46,98.47,97.68,97.76,115142.0,91.777,91.7863,91.05,91.1245,115142.0
2021-07-02 09:40:00,97.78,98.04,97.66,97.74,79839.0,91.1432,91.3855,91.0313,91.1059,79839.0
2021-07-02 09:50:00,97.76,97.76,97.39,97.39,39491.0,91.1245,91.1245,90.7796,90.7796,39491.0
2021-07-02 10:00:00,97.38,97.54,97.33,97.41,22323.0,90.7703,90.9195,90.7237,90.7983,22323.0
2021-07-02 10:10:00,97.32,97.57,97.26,97.56,15672.0,90.7144,90.9474,90.6585,90.9381,15672.0
2021-07-02 10:20:00,97.59,97.71,97.42,97.67,15385.0,90.9661,91.0779,90.8076,91.0406,15385.0
2021-07-02 10:30:00,97.69,97.77,97.45,97.5,53742.0,91.0593,91.1338,90.8356,90.8822,53742.0
2021-07-02 10:40:00,97.56,97.68,97.47,97.64,7903.0,90.9381,91.05,90.8542,91.0127,7903.0
2021-07-02 10:50:00,97.63,97.63,97.42,97.47,11844.0,91.0033,91.0033,90.8076,90.8542,11844.0
2021-07-02 11:00:00,97.5,97.59,97.36,97.59,22246.0,90.8822,90.9661,90.7517,90.9661,22246.0
2021-07-02 11:10:00,97.59,97.66,97.45,97.48,24742.0,90.9661,91.0313,90.8356,90.8635,24742.0
2021-07-02 11:20:00,97.5,97.54,97.48,97.52,7588.0,90.8822,90.9195,90.8635,90.9008,7588.0
2021-07-02 11:30:00,97.51,97.57,97.48,97.51,9306.0,90.8915,90.9474,90.8635,90.8915,9306.0
2021-07-02 11:40:00,97.51,97.51,97.38,97.51,16487.0,90.8915,90.8915,90.7703,90.8915,16487.0
2021-07-02 11:50:00,97.5,97.54,97.45,97.49,15625.0,90.8822,90.9195,90.8356,90.8728,15625.0
2021-07-02 12:00:00,97.51,97.55,97.47,97.55,8618.0,90.8915,90.9288,90.8542,90.9288,8618.0
2021-07-02 12:10:00,97.54,97.56,97.44,97.52,9133.0,90.9195,90.9381,90.8262,90.9008,9133.0
2021-07-02 12:20:00,97.5,97.5,97.41,97.48,10553.0,90.8822,90.8822,90.7983,90.8635,10553.0
2021-07-02 12:30:00,97.48,97.6,97.43,97.53,12533.0,90.8635,90.9754,90.8169,90.9101,12533.0
2021-07-02 12:40:00,97.54,97.64,97.54,97.6,3891.0,90.9195,91.0127,90.9195,90.9754,3891.0
2021-07-02 12:50:00,97.61,97.65,97.58,97.64,7300.0,90.9847,91.022,90.9567,91.0127,7300.0
2021-07-02 13:00:00,97.63,97.8,97.63,97.74,15155.0,91.0033,91.1618,91.0033,91.1059,15155.0
2021-07-02 13:10:00,97.76,97.82,97.72,97.74,18175.0,91.1245,91.1805,91.0872,91.1059,18175.0
2021-07-02 13:20:00,97.74,97.82,97.71,97.8,7686.0,91.1059,91.1805,91.0779,91.1618,7686.0
2021-07-02 13:30:00,97.8,97.8,97.69,97.77,34421.0,91.1618,91.1618,91.0593,91.1338,34421.0
2021-07-02 13:40:00,97.76,97.76,97.62,97.65,24826.0,91.1245,91.1245,90.994,91.022,24826.0
2021-07-02 13:50:00,97.66,97.66,97.53,97.58,23495.0,91.0313,91.0313,90.9101,90.9567,23495.0
2021-07-02 14:00:00,97.57,97.6,97.48,97.56,14080.0,90.9474,90.9754,90.8635,90.9381,14080.0
2021-07-02 14:10:00,97.56,97.7,97.56,97.69,21915.0,90.9381,91.0686,90.9381,91.0593,21915.0
2021-07-02 14:20:00,97.68,97.73,97.67,97.71,16656.0,91.05,91.0966,91.0406,91.0779,16656.0
2021-07-02 14:30:00,97.71,97.71,97.61,97.68,47359.0,91.0779,91.0779,90.9847,91.05,47359.0
2021-07-02 14:40:00,97.68,97.76,97.66,97.75,56518.0,91.05,91.1245,91.0313,91.1152,56518.0
2021-07-02 14:50:00,97.76,97.77,97.71,97.72,52169.0,91.1245,91.1338,91.0779,91.0872,52169.0
2021-07-02 15:00:00,97.72,97.77,97.69,97.71,57515.0,91.0872,91.1338,91.0593,91.0779,57515.0
2021-07-02 15:10:00,97.71,97.8,97.69,97.73,55381.0,91.0779,91.1618,91.0593,91.0966,55381.0
2021-07-02 15:20:00,97.73,97.8,97.71,97.76,31719.0,91.0966,91.1618,91.0779,91.1245,31719.0
2021-07-02 15:30:00,97.76,97.78,97.7,97.77,35858.0,91.1245,91.1432,91.0686,91.1338,35858.0
2021-07-02 15:40:00,97.76,97.78,97.62,97.62,41888.0,91.1245,91.1432,90.994,90.994,41888.0
2021-07-02 15:50:00,97.63,97.68,97.54,97.62,232283.0,91.0033,91.05,90.9195,90.994,232283.0
2021-07-06 09:30:00,97.64,97.66,96.84,96.87,58502.0,91.0127,91.0313,90.267,90.2949,58502.0
2021-07-06 09:40:00,96.86,96.89,96.52,96.57,48508.0,90.2856,90.3136,89.9687,90.0153,48508.0
2021-07-06 09:50:00,96.56,96.57,96.29,96.39,128165.0,90.006,90.0153,89.7543,89.8475,128165.0
2021-07-06 10:00:00,96.42,96.42,95.96,95.98,50988.0,89.8755,89.8755,89.4467,89.4653,50988.0
2021-07-06 10:10:00,95.98,96.0,95.55,95.62,147225.0,89.4653,89.484,89.0645,89.1298,147225.0
2021-07-06 10:20:00,95.67,95.76,95.54,95.68,25120.0,89.1764,89.2603,89.0552,89.1857,25120.0
2021-07-06 10:30:00,95.66,95.78,95.33,95.78,39532.0,89.1671,89.2789,88.8595,89.2789,39532.0
2021-07-06 10:40:00,95.77,95.77,95.6,95.62,19778.0,89.2696,89.2696,89.1111,89.1298,19778.0
2021-07-06 10:50:00,95.61,95.61,95.26,95.26,115721.0,89.1205,89.1205,88.7942,88.7942,115721.0
2021-07-06 11:00:00,95.26,95.32,95.15,95.27,178364.0,88.7942,88.8501,88.6917,88.8035,178364.0
2021-07-06 11:10:00,95.26,95.28,95.08,95.08,102398.0,88.7942,88.8129,88.6264,88.6264,102398.0
2021-07-06 11:20:00,95.08,95.21,95.02,95.19,76220.0,88.6264,88.7476,88.5705,88.729,76220.0
2021-07-06 11:30:00,95.19,95.57,95.17,95.52,43941.0,88.729,89.0832,88.7103,89.0366,43941.0
2021-07-06 11:40:00,95.53,95.62,95.48,95.58,18297.0,89.0459,89.1298,88.9993,89.0925,18297.0
2021-07-06 11:50:00,95.6,95.6,95.37,95.38,15376.0,89.1111,89.1111,88.8967,88.9061,15376.0
2021-07-06 12:00:00,95.43,95.45,95.21,95.21,20959.0,88.9527,88.9713,88.7476,88.7476,20959.0
2021-07-06 12:10:00,95.18,95.58,95.18,95.49,53269.0,88.7196,89.0925,88.7196,89.0086,53269.0
2021-07-06 12:20:00,95.48,95.5,95.25,95.34,15845.0,88.9993,89.0179,88.7849,88.8688,15845.0
2021-07-06 12:30:00,95.32,95.32,95.12,95.26,129089.0,88.8501,88.8501,88.6637,88.7942,129089.0
2021-07-06 12:40:00,95.26,95.4,95.19,95.4,27580.0,88.7942,88.9247,88.729,88.9247,27580.0
2021-07-06 12:50:00,95.38,95.55,95.38,95.55,21743.0,88.9061,89.0645,88.9061,89.0645,21743.0
2021-07-06 13:00:00,95.56,95.62,95.55,95.6,9700.0,89.0738,89.1298,89.0645,89.1111,9700.0
2021-07-06 13:10:00,95.59,95.71,95.5,95.7,12550.0,89.1018,89.2137,89.0179,89.2043,12550.0
2021-07-06 13:20:00,95.72,95.73,95.65,95.7,26278.0,89.223,89.2323,89.1577,89.2043,26278.0
2021-07-06 13:30:00,95.69,95.78,95.63,95.75,36949.0,89.195,89.2789,89.1391,89.251,36949.0
2021-07-06 13:40:00,95.75,95.86,95.74,95.81,31521.0,89.251,89.3535,89.2416,89.3069,31521.0
2021-07-06 13:50:00,95.81,95.86,95.77,95.78,19720.0,89.3069,89.3535,89.2696,89.2789,19720.0
2021-07-06 14:00:00,95.78,95.81,95.7,95.74,22457.0,89.2789,89.3069,89.2043,89.2416,22457.0
2021-07-06 14:10:00,95.73,95.8,95.6,95.8,52772.0,89.2323,89.2976,89.1111,89.2976,52772.0
2021-07-06 14:20:00,95.81,95.81,95.72,95.78,23517.0,89.3069,89.3069,89.223,89.2789,23517.0
2021-07-06 14:30:00,95.78,95.83,95.75,95.81,23152.0,89.2789,89.3255,89.251,89.3069,23152.0
2021-07-06 14:40:00,95.79,95.91,95.79,95.91,27733.0,89.2882,89.4001,89.2882,89.4001,27733.0
2021-07-06 14:50:00,95.89,95.94,95.8,95.85,25931.0,89.3814,89.4281,89.2976,89.3442,25931.0
2021-07-06 15:00:00,95.85,95.91,95.83,95.91,37618.0,89.3442,89.4001,89.3255,89.4001,37618.0
2021-07-06 15:10:00,95.92,96.1,95.9,96.09,23912.0,89.4094,89.5772,89.3908,89.5679,23912.0
2021-07-06 15:20:00,96.09,96.11,96.0,96.02,33127.0,89.5679,89.5865,89.484,89.5026,33127.0
2021-07-06 15:30:00,96.04,96.09,95.98,96.08,37652.0,89.5213,89.5679,89.4653,89.5586,37652.0
2021-07-06 15:40:00,96.08,96.09,95.99,96.05,100640.0,89.5586,89.5679,89.4747,89.5306,100640.0
2021-07-06 15:50:00,96.05,96.12,95.95,95.96,127356.0,89.5306,89.5958,89.4374,89.4467,127356.0
2021-07-07 09:30:00,95.78,96.15,95.54,95.97,74180.0,89.2789,89.6238,89.0552,89.456,74180.0
2021-07-07 09:40:00,95.96,96.09,95.67,95.83,54198.0,89.4467,89.5679,89.1764,89.3255,54198.0
2021-07-07 09:50:00,95.74,95.76,95.32,95.4,70610.0,89.2416,89.2603,88.8501,88.9247,70610.0
2021-07-07 10:00:00,95.38,95.38,94.88,94.96,74469.0,88.9061,88.9061,88.44,88.5146,74469.0
2021-07-07 10:10:00,94.97,95.04,94.62,94.67,224531.0,88.5239,88.5891,88.1977,88.2443,224531.0
2021-07-07 10:20:00,94.67,94.71,94.26,94.32,98364.0,88.2443,88.2815,87.8621,87.918,98364.0
2021-07-07 10:30:00,94.31,94.37,94.1,94.13,67117.0,87.9087,87.9646,87.7129,87.7409,67117.0
2021-07-07 10:40:00,94.12,94.33,93.95,94.29,39583.0,87.7316,87.9273,87.5731,87.89,39583.0
2021-07-07 10:50:00,94.28,94.49,94.23,94.33,72583.0,87.8807,88.0765,87.8341,87.9273,72583.0
2021-07-07 11:00:00,94.33,94.68,94.33,94.45,25557.0,87.9273,88.2536,87.9273,88.0392,25557.0
2021-07-07 11:10:00,94.45,94.75,94.43,94.75,34759.0,88.0392,88.3188,88.0205,88.3188,34759.0
2021-07-07 11:20:00,94.75,94.93,94.75,94.93,60129.0,88.3188,88.4866,88.3188,88.4866,60129.0
2021-07-07 11:30:00,94.94,95.31,94.92,95.3,73153.0,88.4959,88.8408,88.4773,88.8315,73153.0
2021-07-07 11:40:00,95.3,95.33,95.21,95.31,37520.0,88.8315,88.8595,88.7476,88.8408,37520.0
2021-07-07 11:50:00,95.31,95.38,95.21,95.27,53037.0,88.8408,88.9061,88.7476,88.8035,53037.0
2021-07-07 12:00:00,95.28,95.37,95.25,95.31,46325.0,88.8129,88.8967,88.7849,88.8408,46325.0
2021-07-07 12:10:00,95.28,95.45,95.24,95.3,33711.0,88.8129,88.9713,88.7756,88.8315,33711.0
2021-07-07 12:20:00,95.31,95.43,95.31,95.41,27322.0,88.8408,88.9527,88.8408,88.934,27322.0
2021-07-07 12:30:00,95.42,95.58,95.41,95.54,25211.0,88.9434,89.0925,88.934,89.0552,25211.0
2021-07-07 12:40:00,95.55,95.57,95.34,95.42,17077.0,89.0645,89.0832,88.8688,88.9434,17077.0
2021-07-07 12:50:00,95.43,95.5,95.24,95.24,39508.0,88.9527,89.0179,88.7756,88.7756,39508.0
2021-07-07 13:00:00,95.25,95.28,95.16,95.16,42446.0,88.7849,88.8129,88.701,88.701,42446.0
2021-07-07 13:10:00,95.16,95.22,95.06,95.1,69862.0,88.701,88.7569,88.6078,88.6451,69862.0
2021-07-07 13:20:00,95.08,95.08,94.87,94.91,48386.0,88.6264,88.6264,88.4307,88.468,48386.0
2021-07-07 13:30:00,94.9,95.04,94.84,95.04,36799.0,88.4586,88.5891,88.4027,88.5891,36799.0
2021-07-07 13:40:00,95.05,95.05,94.94,95.0,25329.0,88.5985,88.5985,88.4959,88.5519,25329.0
2021-07-07 13:50:00,95.01,95.06,94.9,94.9,36077.0,88.5612,88.6078,88.4586,88.4586,36077.0
2021-07-07 14:00:00,94.96,95.19,94.93,95.16,30478.0,88.5146,88.729,88.4866,88.701,30478.0
2021-07-07 14:10:00,95.17,95.17,94.8,94.9,32311.0,88.7103,88.7103,88.3654,88.4586,32311.0
2021-07-07 14:20:00,94.91,94.91,94.73,94.73,43021.0,88.468,88.468,88.3002,88.3002,43021.0
2021-07-07 14:30:00,94.7,94.75,94.49,94.51,37910.0,88.2722,88.3188,88.0765,88.0951,37910.0
2021-07-07 14:40:00,94.5,94.59,94.44,94.59,46441.0,88.0858,88.1697,88.0299,88.1697,46441.0
2021-07-07 14:50:00,94.59,94.83,94.59,94.83,56846.0,88.1697,88.3934,88.1697,88.3934,56846.0
2021-07-07 15:00:00,94.79,94.95,94.79,94.94,17193.0,88.3561,88.5053,88.3561,88.4959,17193.0
2021-07-07 15:10:00,94.94,95.09,94.93,95.0,57252.0,88.4959,88.6357,88.4866,88.5519,57252.0
2021-07-07 15:20:00,94.99,95.1,94.94,95.07,30692.0,88.5425,88.6451,88.4959,88.6171,30692.0
2021-07-07 15:30:00,95.06,95.13,94.93,95.02,63174.0,88.6078,88.673,88.4866,88.5705,63174.0
2021-07-07 15:40:00,95.01,95.05,94.85,94.85,63043.0,88.5612,88.5985,88.412,88.412,63043.0
2021-07-07 15:50:00,94.85,94.9,94.69,94.75,311487.0,88.412,88.4586,88.2629,88.3188,311487.0
2021-07-08 09:30:00,92.92,93.0,92.03,92.1,361075.0,86.613,86.6876,85.7834,85.8487,361075.0
2021-07-08 09:40:00,92.1,92.3,91.71,92.3,180260.0,85.8487,86.0351,85.4852,86.0351,180260.0
2021-07-08 09:50:00,92.3,92.54,92.16,92.48,102553.0,86.0351,86.2588,85.9046,86.2029,102553.0
2021-07-08 10:00:00,92.43,93.06,92.1,92.89,167244.0,86.1563,86.7435,85.8487,86.5851,167244.0
2021-07-08 10:10:00,92.87,93.13,92.85,93.09,133610.0,86.5664,86.8088,86.5478,86.7715,133610.0
2021-07-08 10:20:00,92.99,93.2,92.67,93.2,126813.0,86.6783,86.874,86.38,86.874,126813.0
2021-07-08 10:30:00,93.14,93.15,92.88,93.11,58179.0,86.8181,86.8274,86.5758,86.7901,58179.0
2021-07-08 10:40:00,93.14,93.34,93.04,93.07,34741.0,86.8181,87.0045,86.7249,86.7529,34741.0
2021-07-08 10:50:00,93.09,93.4,93.04,93.04,40887.0,86.7715,87.0605,86.7249,86.7249,40887.0
2021-07-08 11:00:00,93.05,93.86,93.04,93.79,68988.0,86.7342,87.4892,86.7249,87.424,68988.0
2021-07-08 11:10:00,93.78,93.97,93.71,93.91,58089.0,87.4147,87.5918,87.3494,87.5358,58089.0
2021-07-08 11:20:00,93.86,94.05,93.81,94.02,60186.0,87.4892,87.6663,87.4426,87.6384,60186.0
2021-07-08 11:30:00,93.96,94.19,93.8,94.19,31707.0,87.5824,87.7968,87.4333,87.7968,31707.0
2021-07-08 11:40:00,94.16,94.44,94.12,94.44,49875.0,87.7689,88.0299,87.7316,88.0299,49875.0
2021-07-08 11:50:00,94.44,94.6,94.4,94.6,37037.0,88.0299,88.179,87.9926,88.179,37037.0
2021-07-08 12:00:00,94.6,94.76,94.48,94.7,28706.0,88.179,88.3281,88.0672,88.2722,28706.0
2021-07-08 12:10:00,94.68,94.71,94.41,94.53,45756.0,88.2536,88.2815,88.0019,88.1138,45756.0
2021-07-08 12:20:00,94.55,94.72,94.44,94.69,21084.0,88.1324,88.2909,88.0299,88.2629,21084.0
2021-07-08 12:30:00,94.68,94.88,94.64,94.88,45819.0,88.2536,88.44,88.2163,88.44,45819.0
2021-07-08 12:40:00,94.82,95.01,94.79,94.83,29373.0,88.3841,88.5612,88.3561,88.3934,29373.0
2021-07-08 12:50:00,94.83,94.85,94.75,94.83,17665.0,88.3934,88.412,88.3188,88.3934,17665.0
2021-07-08 13:00:00,94.85,94.86,94.69,94.69,10913.0,88.412,88.4214,88.2629,88.2629,10913.0
2021-07-08 13:10:00,94.69,94.71,94.49,94.55,20960.0,88.2629,88.2815,88.0765,88.1324,20960.0
2021-07-08 13:20:00,94.52,94.74,94.44,94.74,15330.0,88.1044,88.3095,88.0299,88.3095,15330.0
2021-07-08 13:30:00,94.71,94.78,94.6,94.67,16141.0,88.2815,88.3468,88.179,88.2443,16141.0
2021-07-08 13:40:00,94.66,94.66,94.37,94.37,18428.0,88.2349,88.2349,87.9646,87.9646,18428.0
2021-07-08 13:50:00,94.38,94.41,94.29,94.38,29048.0,87.9739,88.0019,87.89,87.9739,29048.0
2021-07-08 14:00:00,94.39,94.47,94.29,94.29,18706.0,87.9833,88.0578,87.89,87.89,18706.0
2021-07-08 14:10:00,94.31,94.56,94.21,94.21,25008.0,87.9087,88.1417,87.8155,87.8155,25008.0
2021-07-08 14:20:00,94.22,94.25,94.05,94.09,45775.0,87.8248,87.8528,87.6663,87.7036,45775.0
2021-07-08 14:30:00,94.09,94.16,94.03,94.16,19899.0,87.7036,87.7689,87.6477,87.7689,19899.0
2021-07-08 14:40:00,94.16,94.18,93.97,94.03,38468.0,87.7689,87.7875,87.5918,87.6477,38468.0
2021-07-08 14:50:00,94.03,94.23,94.0,94.22,19393.0,87.6477,87.8341,87.6197,87.8248,19393.0
2021-07-08 15:00:00,94.22,94.34,94.22,94.27,20080.0,87.8248,87.9367,87.8248,87.8714,20080.0
2021-07-08 15:10:00,94.28,94.32,94.05,94.17,28580.0,87.8807,87.918,87.6663,87.7782,28580.0
2021-07-08 15:20:00,94.17,94.32,94.16,94.32,23753.0,87.7782,87.918,87.7689,87.918,23753.0
2021-07-08 15:30:00,94.32,94.46,94.27,94.29,46980.0,87.918,88.0485,87.8714,87.89,46980.0
2021-07-08 15:40:00,94.3,94.3,94.02,94.05,54232.0,87.8994,87.8994,87.6384,87.6663,54232.0
2021-07-08 15:50:00,94.05,94.29,93.93,94.24,152412.0,87.6663,87.89,87.5545,87.8434,152412.0
2021-07-09 09:30:00,95.41,96.55,95.41,96.54,169394.0,88.934,89.9967,88.934,89.9873,169394.0
2021-07-09 09:40:00,96.52,97.0,96.49,96.8,213659.0,89.9687,90.4161,89.9407,90.2297,213659.0
2021-07-09 09:50:00,96.87,97.14,96.84,97.09,70368.0,90.2949,90.5466,90.267,90.5,70368.0
2021-07-09 10:00:00,97.11,97.25,97.03,97.14,68243.0,90.5186,90.6491,90.4441,90.5466,68243.0
2021-07-09 10:10:00,97.13,97.29,97.07,97.27,144326.0,90.5373,90.6864,90.4814,90.6678,144326.0
2021-07-09 10:20:00,97.3,97.4,97.14,97.33,72877.0,90.6957,90.789,90.5466,90.7237,72877.0
2021-07-09 10:30:00,97.34,97.39,97.11,97.29,56726.0,90.733,90.7796,90.5186,90.6864,56726.0
2021-07-09 10:40:00,97.28,97.28,97.02,97.14,26743.0,90.6771,90.6771,90.4348,90.5466,26743.0
2021-07-09 10:50:00,97.13,97.14,96.75,96.79,46113.0,90.5373,90.5466,90.1831,90.2204,46113.0
2021-07-09 11:00:00,96.8,97.11,96.8,96.97,47504.0,90.2297,90.5186,90.2297,90.3881,47504.0
2021-07-09 11:10:00,96.96,97.08,96.88,96.88,33885.0,90.3788,90.4907,90.3043,90.3043,33885.0
2021-07-09 11:20:00,96.92,97.0,96.82,96.91,54096.0,90.3415,90.4161,90.2483,90.3322,54096.0
2021-07-09 11:30:00,96.93,97.06,96.92,96.98,20210.0,90.3509,90.472,90.3415,90.3975,20210.0
2021-07-09 11:40:00,96.99,97.16,96.95,97.13,24100.0,90.4068,90.5652,90.3695,90.5373,24100.0
2021-07-09 11:50:00,97.12,97.22,97.1,97.13,36283.0,90.528,90.6212,90.5093,90.5373,36283.0
2021-07-09 12:00:00,97.14,97.2,97.05,97.15,23214.0,90.5466,90.6025,90.4627,90.5559,23214.0
2021-07-09 12:10:00,97.16,97.33,97.13,97.3,39382.0,90.5652,90.7237,90.5373,90.6957,39382.0
2021-07-09 12:20:00,97.29,97.34,97.13,97.15,22741.0,90.6864,90.733,90.5373,90.5559,22741.0
2021-07-09 12:30:00,97.14,97.24,97.06,97.23,10611.0,90.5466,90.6398,90.472,90.6305,10611.0
2021-07-09 12:40:00,97.23,97.38,97.23,97.33,18247.0,90.6305,90.7703,90.6305,90.7237,18247.0
2021-07-09 12:50:00,97.34,97.43,97.34,97.36,13325.0,90.733,90.8169,90.733,90.7517,13325.0
2021-07-09 13:00:00,97.37,97.44,97.33,97.39,23003.0,90.761,90.8262,90.7237,90.7796,23003.0
2021-07-09 13:10:00,97.38,97.48,97.34,97.48,28688.0,90.7703,90.8635,90.733,90.8635,28688.0
2021-07-09 13:20:00,97.47,97.47,97.39,97.44,35248.0,90.8542,90.8542,90.7796,90.8262,35248.0
2021-07-09 13:30:00,97.44,97.45,97.35,97.39,12179.0,90.8262,90.8356,90.7424,90.7796,12179.0
2021-07-09 13:40:00,97.38,97.46,97.36,97.45,17025.0,90.7703,90.8449,90.7517,90.8356,17025.0
2021-07-09 13:50:00,97.46,97.49,97.44,97.45,12349.0,90.8449,90.8728,90.8262,90.8356,12349.0
2021-07-09 14:00:00,97.45,97.55,97.45,97.53,30158.0,90.8356,90.9288,90.8356,90.9101,30158.0
2021-07-09 14:10:00,97.52,97.6,97.48,97.51,19906.0,90.9008,90.9754,90.8635,90.8915,19906.0
2021-07-09 14:20:00,97.51,97.58,97.47,97.54,16066.0,90.8915,90.9567,90.8542,90.9195,16066.0
2021-07-09 14:30:00,97.54,97.54,97.47,97.48,19735.0,90.9195,90.9195,90.8542,90.8635,19735.0
2021-07-09 14:40:00,97.5,97.63,97.5,97.56,36003.0,90.8822,91.0033,90.8822,90.9381,36003.0
2021-07-09 14:50:00,97.57,97.59,97.5,97.51,33733.0,90.9474,90.9661,90.8822,90.8915,33733.0
2021-07-09 15:00:00,97.51,97.56,97.45,97.54,27410.0,90.8915,90.9381,90.8356,90.9195,27410.0
2021-07-09 15:10:00,97.53,97.66,97.49,97.64,35963.0,90.9101,91.0313,90.8728,91.0127,35963.0
2021-07-09 15:20:00,97.64,97.67,97.56,97.61,39783.0,91.0127,91.0406,90.9381,90.9847,39783.0
2021-07-09 15:30:00,97.6,97.75,97.6,97.75,82984.0,90.9754,91.1152,90.9754,91.1152,82984.0
2021-07-09 15:40:00,97.76,97.8,97.61,97.8,76095.0,91.1245,91.1618,90.9847,91.1618,76095.0
2021-07-09 15:50:00,97.81,97.86,97.78,97.85,188919.0,91.1711,91.2177,91.1432,91.2084,188919.0
2021-07-12 09:30:00,97.51,97.52,97.03,97.16,79790.0,90.8915,90.9008,90.4441,90.5652,79790.0
2021-07-12 09:40:00,97.16,97.28,96.66,96.79,84347.0,90.5652,90.6771,90.0992,90.2204,84347.0
2021-07-12 09:50:00,96.78,97.59,96.75,97.59,117087.0,90.211,90.9661,90.1831,90.9661,117087.0
2021-07-12 10:00:00,97.61,97.8,97.45,97.7,39652.0,90.9847,91.1618,90.8356,91.0686,39652.0
2021-07-12 10:10:00,97.68,97.82,97.61,97.72,27019.0,91.05,91.1805,90.9847,91.0872,27019.0
2021-07-12 10:20:00,97.7,97.96,97.47,97.94,23072.0,91.0686,91.3109,90.8542,91.2923,23072.0
2021-07-12 10:30:00,97.94,97.94,97.61,97.75,63773.0,91.2923,91.2923,90.9847,91.1152,63773.0
2021-07-12 10:40:00,97.76,97.87,97.62,97.63,171914.0,91.1245,91.2271,90.994,91.0033,171914.0
2021-07-12 10:50:00,97.56,98.08,97.53,98.07,141904.0,90.9381,91.4228,90.9101,91.4135,141904.0
2021-07-12 11:00:00,98.08,98.1,97.89,97.93,97779.0,91.4228,91.4414,91.2457,91.283,97779.0
2021-07-12 11:10:00,97.94,98.11,97.87,98.1,102768.0,91.2923,91.4508,91.2271,91.4414,102768.0
2021-07-12 11:20:00,98.09,98.22,98.03,98.21,78818.0,91.4321,91.5533,91.3762,91.544,78818.0
2021-07-12 11:30:00,98.18,98.18,97.98,98.03,9047.0,91.516,91.516,91.3296,91.3762,9047.0
2021-07-12 11:40:00,98.03,98.1,98.0,98.06,6694.0,91.3762,91.4414,91.3482,91.4042,6694.0
2021-07-12 11:50:00,98.05,98.14,98.01,98.14,18341.0,91.3948,91.4787,91.3576,91.4787,18341.0
2021-07-12 12:00:00,98.15,98.15,97.94,97.94,48681.0,91.4881,91.4881,91.2923,91.2923,48681.0
2021-07-12 12:10:00,97.96,98.08,97.94,98.04,7458.0,91.3109,91.4228,91.2923,91.3855,7458.0
2021-07-12 12:20:00,98.05,98.06,97.74,97.78,11440.0,91.3948,91.4042,91.1059,91.1432,11440.0
2021-07-12 12:30:00,97.78,97.82,97.69,97.69,25482.0,91.1432,91.1805,91.0593,91.0593,25482.0
2021-07-12 12:40:00,97.71,97.76,97.7,97.73,6838.0,91.0779,91.1245,91.0686,91.0966,6838.0
2021-07-12 12:50:00,97.71,97.75,97.65,97.69,5926.0,91.0779,91.1152,91.022,91.0593,5926.0
2021-07-12 13:00:00,97.7,97.79,97.64,97.64,4895.0,91.0686,91.1525,91.0127,91.0127,4895.0
2021-07-12 13:10:00,97.65,97.72,97.49,97.59,21497.0,91.022,91.0872,90.8728,90.9661,21497.0
2021-07-12 13:20:00,97.61,97.83,97.61,97.83,11270.0,90.9847,91.1898,90.9847,91.1898,11270.0
2021-07-12 13:30:00,97.81,97.92,97.8,97.87,11504.0,91.1711,91.2737,91.1618,91.2271,11504.0
2021-07-12 13:40:00,97.87,97.96,97.87,97.9,44042.0,91.2271,91.3109,91.2271,91.255,44042.0
2021-07-12 13:50:00,97.9,97.94,97.89,97.91,7680.0,91.255,91.2923,91.2457,91.2643,7680.0
2021-07-12 14:00:00,97.93,97.99,97.91,97.94,7620.0,91.283,91.3389,91.2643,91.2923,7620.0
2021-07-12 14:10:00,97.93,97.98,97.83,97.98,4356.0,91.283,91.3296,91.1898,91.3296,4356.0
2021-07-12 14:20:00,97.97,98.08,97.94,98.07,11098.0,91.3203,91.4228,91.2923,91.4135,11098.0
2021-07-12 14:30:00,98.1,98.1,98.05,98.1,16815.0,91.4414,91.4414,91.3948,91.4414,16815.0
2021-07-12 14:40:00,98.1,98.13,97.98,97.98,14106.0,91.4414,91.4694,91.3296,91.3296,14106.0
2021-07-12 14:50:00,97.98,98.04,97.96,98.04,22221.0,91.3296,91.3855,91.3109,91.3855,22221.0
2021-07-12 15:00:00,98.04,98.08,97.95,97.95,24517.0,91.3855,91.4228,91.3016,91.3016,24517.0
2021-07-12 15:10:00,97.95,98.01,97.95,97.95,21619.0,91.3016,91.3576,91.3016,91.3016,21619.0
2021-07-12 15:20:00,97.94,98.1,97.94,98.09,26945.0,91.2923,91.4414,91.2923,91.4321,26945.0
2021-07-12 15:30:00,98.09,98.11,97.94,97.94,25930.0,91.4321,91.4508,91.2923,91.2923,25930.0
2021-07-12 15:40:00,97.93,97.95,97.83,97.9,29123.0,91.283,91.3016,91.1898,91.255,29123.0
2021-07-12 15:50:00,97.9,98.06,97.9,98.03,114738.0,91.255,91.4042,91.255,91.3762,114738.0
2021-07-13 09:30:00,97.55,97.71,97.08,97.54,102114.0,90.9288,91.0779,90.4907,90.9195,102114.0
2021-07-13 09:40:00,97.61,97.76,97.25,97.34,39008.0,90.9847,91.1245,90.6491,90.733,39008.0
2021-07-13 09:50:00,97.32,97.32,96.98,97.01,17340.0,90.7144,90.7144,90.3975,90.4254,17340.0
2021-07-13 10:00:00,97.01,97.13,96.77,96.88,43738.0,90.4254,90.5373,90.2017,90.3043,43738.0
2021-07-13 10:10:00,96.92,97.1,96.92,97.05,12186.0,90.3415,90.5093,90.3415,90.4627,12186.0
2021-07-13 10:20:00,97.01,97.09,96.92,97.04,18346.0,90.4254,90.5,90.3415,90.4534,18346.0
2021-07-13 10:30:00,97.07,97.25,97.01,97.11,14410.0,90.4814,90.6491,90.4254,90.5186,14410.0
2021-07-13 10:40:00,97.14,97.15,96.85,96.85,67153.0,90.5466,90.5559,90.2763,90.2763,67153.0
2021-07-13 10:50:00,96.84,96.97,96.76,96.76,17993.0,90.267,90.3881,90.1924,90.1924,17993.0
2021-07-13 11:00:00,96.77,97.03,96.72,97.01,381963.0,90.2017,90.4441,90.1551,90.4254,381963.0
2021-07-13 11:10:00,96.99,96.99,96.76,96.78,43598.0,90.4068,90.4068,90.1924,90.211,43598.0
2021-07-13 11:20:00,96.78,96.87,96.76,96.8,22810.0,90.211,90.2949,90.1924,90.2297,22810.0
2021-07-13 11:30:00,96.8,96.84,96.66,96.84,20462.0,90.2297,90.267,90.0992,90.267,20462.0
2021-07-13 11:40:00,96.84,97.0,96.81,96.99,16136.0,90.267,90.4161,90.239,90.4068,16136.0
2021-07-13 11:50:00,96.98,97.1,96.96,97.09,8970.0,90.3975,90.5093,90.3788,90.5,8970.0
2021-07-13 12:00:00,97.13,97.25,97.12,97.22,8957.0,90.5373,90.6491,90.528,90.6212,8957.0
2021-07-13 12:10:00,97.27,97.36,97.23,97.23,7762.0,90.6678,90.7517,90.6305,90.6305,7762.0
2021-07-13 12:20:00,97.21,97.29,97.1,97.14,9203.0,90.6119,90.6864,90.5093,90.5466,9203.0
2021-07-13 12:30:00,97.14,97.15,97.08,97.14,8823.0,90.5466,90.5559,90.4907,90.5466,8823.0
2021-07-13 12:40:00,97.18,97.21,97.12,97.15,4559.0,90.5839,90.6119,90.528,90.5559,4559.0
2021-07-13 12:50:00,97.13,97.13,96.96,96.97,5438.0,90.5373,90.5373,90.3788,90.3881,5438.0
2021-07-13 13:00:00,96.97,97.06,96.95,96.98,7760.0,90.3881,90.472,90.3695,90.3975,7760.0
2021-07-13 13:10:00,96.99,97.0,96.75,96.75,5622.0,90.4068,90.4161,90.1831,90.1831,5622.0
2021-07-13 13:20:00,96.76,96.96,96.76,96.89,14521.0,90.1924,90.3788,90.1924,90.3136,14521.0
2021-07-13 13:30:00,96.87,96.88,96.72,96.79,14552.0,90.2949,90.3043,90.1551,90.2204,14552.0
2021-07-13 13:40:00,96.8,96.86,96.7,96.78,20949.0,90.2297,90.2856,90.1365,90.211,20949.0
2021-07-13 13:50:00,96.77,96.97,96.73,96.97,13638.0,90.2017,90.3881,90.1644,90.3881,13638.0
2021-07-13 14:00:00,96.87,96.88,96.63,96.69,19023.0,90.2949,90.3043,90.0712,90.1271,19023.0
2021-07-13 14:10:00,96.74,96.96,96.72,96.95,10551.0,90.1738,90.3788,90.1551,90.3695,10551.0
2021-07-13 14:20:00,96.94,97.01,96.91,96.98,4598.0,90.3602,90.4254,90.3322,90.3975,4598.0
2021-07-13 14:30:00,96.95,96.98,96.8,96.8,6458.0,90.3695,90.3975,90.2297,90.2297,6458.0
2021-07-13 14:40:00,96.82,96.82,96.61,96.68,6993.0,90.2483,90.2483,90.0526,90.1178,6993.0
2021-07-13 14:50:00,96.65,96.69,96.59,96.67,4118.0,90.0899,90.1271,90.0339,90.1085,4118.0
2021-07-13 15:00:00,96.66,96.79,96.65,96.7,10832.0,90.0992,90.2204,90.0899,90.1365,10832.0
2021-07-13 15:10:00,96.69,96.69,96.55,96.62,14590.0,90.1271,90.1271,89.9967,90.0619,14590.0
2021-07-13 15:20:00,96.63,96.65,96.47,96.5,25548.0,90.0712,90.0899,89.9221,89.95,25548.0
2021-07-13 15:30:00,96.5,96.54,96.37,96.51,34094.0,89.95,89.9873,89.8289,89.9594,34094.0
2021-07-13 15:40:00,96.5,96.53,96.44,96.51,70154.0,89.95,89.978,89.8941,89.9594,70154.0
2021-07-13 15:50:00,96.51,96.51,96.31,96.39,132825.0,89.9594,89.9594,89.7729,89.8475,132825.0
2021-07-14 09:30:00,96.8,97.57,96.69,97.44,69061.0,90.2297,90.9474,90.1271,90.8262,69061.0
2021-07-14 09:40:00,97.54,97.55,96.87,96.95,100018.0,90.9195,90.9288,90.2949,90.3695,100018.0
2021-07-14 09:50:00,96.93,97.12,96.59,96.84,41236.0,90.3509,90.528,90.0339,90.267,41236.0
2021-07-14 10:00:00,96.78,96.93,96.7,96.82,24247.0,90.211,90.3509,90.1365,90.2483,24247.0
2021-07-14 10:10:00,96.84,97.13,96.84,97.03,34893.0,90.267,90.5373,90.267,90.4441,34893.0
2021-07-14 10:20:00,96.96,97.03,96.58,96.58,60426.0,90.3788,90.4441,90.0246,90.0246,60426.0
2021-07-14 10:30:00,96.59,96.6,96.32,96.43,17725.0,90.0339,90.0433,89.7823,89.8848,17725.0
2021-07-14 10:40:00,96.4,96.61,96.4,96.6,7656.0,89.8568,90.0526,89.8568,90.0433,7656.0
2021-07-14 10:50:00,96.67,96.67,96.46,96.49,3716.0,90.1085,90.1085,89.9128,89.9407,3716.0
2021-07-14 11:00:00,96.39,96.42,96.02,96.02,17810.0,89.8475,89.8755,89.5026,89.5026,17810.0
2021-07-14 11:10:00,96.04,96.28,96.01,96.23,21996.0,89.5213,89.745,89.4933,89.6984,21996.0
2021-07-14 11:20:00,96.22,96.22,95.79,95.83,9509.0,89.6891,89.6891,89.2882,89.3255,9509.0
2021-07-14 11:30:00,95.85,96.06,95.82,95.89,49874.0,89.3442,89.5399,89.3162,89.3814,49874.0
2021-07-14 11:40:00,95.91,95.91,95.65,95.7,24977.0,89.4001,89.4001,89.1577,89.2043,24977.0
2021-07-14 11:50:00,95.64,95.71,95.49,95.56,32656.0,89.1484,89.2137,89.0086,89.0738,32656.0
2021-07-14 12:00:00,95.57,96.03,95.56,95.94,25743.0,89.0832,89.5119,89.0738,89.4281,25743.0
2021-07-14 12:10:00,95.9,95.92,95.72,95.76,16168.0,89.3908,89.4094,89.223,89.2603,16168.0
2021-07-14 12:20:00,95.79,95.82,95.68,95.8,19138.0,89.2882,89.3162,89.1857,89.2976,19138.0
2021-07-14 12:30:00,95.74,95.95,95.74,95.94,13404.0,89.2416,89.4374,89.2416,89.4281,13404.0
2021-07-14 12:40:00,95.94,95.94,95.77,95.85,41036.0,89.4281,89.4281,89.2696,89.3442,41036.0
2021-07-14 12:50:00,95.82,96.12,95.82,96.09,18854.0,89.3162,89.5958,89.3162,89.5679,18854.0
2021-07-14 13:00:00,96.08,96.14,96.0,96.0,54245.0,89.5586,89.6145,89.484,89.484,54245.0
2021-07-14 13:10:00,96.0,96.06,95.71,95.76,26784.0,89.484,89.5399,89.2137,89.2603,26784.0
2021-07-14 13:20:00,95.76,95.87,95.73,95.79,10681.0,89.2603,89.3628,89.2323,89.2882,10681.0
2021-07-14 13:30:00,95.8,95.89,95.74,95.85,18418.0,89.2976,89.3814,89.2416,89.3442,18418.0
2021-07-14 13:40:00,95.84,95.84,95.71,95.76,7920.0,89.3348,89.3348,89.2137,89.2603,7920.0
2021-07-14 13:50:00,95.74,95.75,95.67,95.7,7983.0,89.2416,89.251,89.1764,89.2043,7983.0
2021-07-14 14:00:00,95.67,95.75,95.58,95.61,5983.0,89.1764,89.251,89.0925,89.1205,5983.0
2021-07-14 14:10:00,95.6,95.74,95.6,95.66,11155.0,89.1111,89.2416,89.1111,89.1671,11155.0
2021-07-14 14:20:00,95.67,95.68,95.57,95.58,4699.0,89.1764,89.1857,89.0832,89.0925,4699.0
2021-07-14 14:30:00,95.57,95.61,95.49,95.53,23449.0,89.0832,89.1205,89.0086,89.0459,23449.0
2021-07-14 14:40:00,95.52,95.66,95.52,95.65,8754.0,89.0366,89.1671,89.0366,89.1577,8754.0
2021-07-14 14:50:00,95.66,95.77,95.66,95.7,4745.0,89.1671,89.2696,89.1671,89.2043,4745.0
2021-07-14 15:00:00,95.69,95.84,95.68,95.81,10742.0,89.195,89.3348,89.1857,89.3069,10742.0
2021-07-14 15:10:00,95.83,95.83,95.66,95.7,7837.0,89.3255,89.3255,89.1671,89.2043,7837.0
2021-07-14 15:20:00,95.7,95.7,95.51,95.51,14470.0,89.2043,89.2043,89.0272,89.0272,14470.0
2021-07-14 15:30:00,95.52,95.54,95.4,95.45,47484.0,89.0366,89.0552,88.9247,88.9713,47484.0
2021-07-14 15:40:00,95.45,95.47,95.28,95.35,30362.0,88.9713,88.99,88.8129,88.8781,30362.0
2021-07-14 15:50:00,95.33,95.33,95.16,95.23,116441.0,88.8595,88.8595,88.701,88.7662,116441.0
2021-07-15 09:30:00,94.76,94.82,94.41,94.44,199129.0,88.3281,88.3841,88.0019,88.0299,199129.0
2021-07-15 09:40:00,94.45,94.49,94.1,94.47,132066.0,88.0392,88.0765,87.7129,88.0578,132066.0
2021-07-15 09:50:00,94.47,95.08,94.43,95.06,100399.0,88.0578,88.6264,88.0205,88.6078,100399.0
2021-07-15 10:00:00,95.02,95.56,95.0,95.2,194806.0,88.5705,89.0738,88.5519,88.7383,194806.0
2021-07-15 10:10:00,95.19,95.31,94.94,94.96,64699.0,88.729,88.8408,88.4959,88.5146,64699.0
2021-07-15 10:20:00,94.93,94.93,94.51,94.6,118695.0,88.4866,88.4866,88.0951,88.179,118695.0
2021-07-15 10:30:00,94.6,94.7,94.4,94.7,96008.0,88.179,88.2722,87.9926,88.2722,96008.0
2021-07-15 10:40:00,94.69,94.71,94.32,94.47,217588.0,88.2629,88.2815,87.918,88.0578,217588.0
2021-07-15 10:50:00,94.44,94.73,94.38,94.65,151792.0,88.0299,88.3002,87.9739,88.2256,151792.0
2021-07-15 11:00:00,94.67,94.72,94.24,94.33,43136.0,88.2443,88.2909,87.8434,87.9273,43136.0
2021-07-15 11:10:00,94.31,94.37,94.17,94.36,28355.0,87.9087,87.9646,87.7782,87.9553,28355.0
2021-07-15 11:20:00,94.37,94.45,94.31,94.42,28171.0,87.9646,88.0392,87.9087,88.0112,28171.0
2021-07-15 11:30:00,94.41,94.55,94.35,94.51,10281.0,88.0019,88.1324,87.946,88.0951,10281.0
2021-07-15 11:40:00,94.5,94.56,94.38,94.45,19942.0,88.0858,88.1417,87.9739,88.0392,19942.0
2021-07-15 11:50:00,94.49,94.6,94.46,94.5,22595.0,88.0765,88.179,88.0485,88.0858,22595.0
2021-07-15 12:00:00,94.49,94.54,94.18,94.21,43106.0,88.0765,88.1231,87.7875,87.8155,43106.0
2021-07-15 12:10:00,94.2,94.47,94.19,94.23,31661.0,87.8062,88.0578,87.7968,87.8341,31661.0
2021-07-15 12:20:00,94.21,94.31,94.11,94.15,35572.0,87.8155,87.9087,87.7223,87.7596,35572.0
2021-07-15 12:30:00,94.15,94.15,93.99,94.05,34671.0,87.7596,87.7596,87.6104,87.6663,34671.0
2021-07-15 12:40:00,94.04,94.24,94.02,94.18,18619.0,87.657,87.8434,87.6384,87.7875,18619.0
2021-07-15 12:50:00,94.19,94.23,93.99,93.99,61231.0,87.7968,87.8341,87.6104,87.6104,61231.0
2021-07-15 13:00:00,93.98,94.01,93.73,93.79,43716.0,87.6011,87.6291,87.3681,87.424,43716.0
2021-07-15 13:10:00,93.79,93.86,93.57,93.57,83263.0,87.424,87.4892,87.2189,87.2189,83263.0
2021-07-15 13:20:00,93.58,93.68,93.45,93.45,27586.0,87.2282,87.3215,87.1071,87.1071,27586.0
2021-07-15 13:30:00,93.38,93.44,93.1,93.17,47216.0,87.0418,87.0977,86.7808,86.8461,47216.0
2021-07-15 13:40:00,93.19,93.31,93.01,93.05,154521.0,86.8647,86.9766,86.6969,86.7342,154521.0
2021-07-15 13:50:00,93.05,93.11,92.87,92.9,66765.0,86.7342,86.7901,86.5664,86.5944,66765.0
2021-07-15 14:00:00,92.87,93.14,92.86,93.12,159015.0,86.5664,86.8181,86.5571,86.7995,159015.0
2021-07-15 14:10:00,93.1,93.34,93.04,93.34,81050.0,86.7808,87.0045,86.7249,87.0045,81050.0
2021-07-15 14:20:00,93.36,93.5,93.33,93.48,138354.0,87.0232,87.1537,86.9952,87.135,138354.0
2021-07-15 14:30:00,93.48,93.52,93.43,93.5,119308.0,87.135,87.1723,87.0884,87.1537,119308.0
2021-07-15 14:40:00,93.5,93.71,93.44,93.71,94877.0,87.1537,87.3494,87.0977,87.3494,94877.0
2021-07-15 14:50:00,93.71,93.72,93.59,93.62,37669.0,87.3494,87.3587,87.2376,87.2655,37669.0
2021-07-15 15:00:00,93.61,93.72,93.56,93.64,111271.0,87.2562,87.3587,87.2096,87.2842,111271.0
2021-07-15 15:10:00,93.63,93.63,93.41,93.59,69291.0,87.2748,87.2748,87.0698,87.2376,69291.0
2021-07-15 15:20:00,93.58,93.65,93.52,93.61,66346.0,87.2282,87.2935,87.1723,87.2562,66346.0
2021-07-15 15:30:00,93.59,93.72,93.57,93.64,157454.0,87.2376,87.3587,87.2189,87.2842,157454.0
2021-07-15 15:40:00,93.65,93.77,93.63,93.75,107966.0,87.2935,87.4053,87.2748,87.3867,107966.0
2021-07-15 15:50:00,93.75,93.88,93.71,93.78,326027.0,87.3867,87.5079,87.3494,87.4147,326027.0
2021-07-16 09:30:00,94.69,94.69,94.17,94.5,84660.0,88.2629,88.2629,87.7782,88.0858,84660.0
2021-07-16 09:40:00,94.44,94.74,94.38,94.42,45210.0,88.0299,88.3095,87.9739,88.0112,45210.0
2021-07-16 09:50:00,94.44,94.84,94.39,94.61,194711.0,88.0299,88.4027,87.9833,88.1883,194711.0
2021-07-16 10:00:00,94.56,94.62,94.18,94.18,45973.0,88.1417,88.1977,87.7875,87.7875,45973.0
2021-07-16 10:10:00,94.19,94.2,93.88,94.02,53321.0,87.7968,87.8062,87.5079,87.6384,53321.0
2021-07-16 10:20:00,94.02,94.06,93.6,93.6,41285.0,87.6384,87.6757,87.2469,87.2469,41285.0
2021-07-16 10:30:00,93.59,94.07,93.59,93.95,41977.0,87.2376,87.685,87.2376,87.5731,41977.0
2021-07-16 10:40:00,93.88,93.96,93.75,93.86,26922.0,87.5079,87.5824,87.3867,87.4892,26922.0
2021-07-16 10:50:00,93.85,94.14,93.85,94.04,41887.0,87.4799,87.7502,87.4799,87.657,41887.0
2021-07-16 11:00:00,94.03,94.06,93.78,93.96,114000.0,87.6477,87.6757,87.4147,87.5824,114000.0
2021-07-16 11:10:00,93.91,94.1,93.87,93.93,26465.0,87.5358,87.7129,87.4986,87.5545,26465.0
2021-07-16 11:20:00,93.94,93.94,93.71,93.73,34612.0,87.5638,87.5638,87.3494,87.3681,34612.0
2021-07-16 11:30:00,93.72,94.05,93.72,94.0,26338.0,87.3587,87.6663,87.3587,87.6197,26338.0
2021-07-16 11:40:00,94.02,94.09,93.82,93.83,18288.0,87.6384,87.7036,87.452,87.4613,18288.0
2021-07-16 11:50:00,93.82,93.88,93.8,93.85,16581.0,87.452,87.5079,87.4333,87.4799,16581.0
2021-07-16 12:00:00,93.85,93.85,93.71,93.76,5300.0,87.4799,87.4799,87.3494,87.396,5300.0
2021-07-16 12:10:00,93.79,93.83,93.68,93.7,37398.0,87.424,87.4613,87.3215,87.3401,37398.0
2021-07-16 12:20:00,93.7,93.71,93.56,93.6,15027.0,87.3401,87.3494,87.2096,87.2469,15027.0
2021-07-16 12:30:00,93.6,93.6,93.43,93.44,16622.0,87.2469,87.2469,87.0884,87.0977,16622.0
2021-07-16 12:40:00,93.45,93.45,93.28,93.34,44534.0,87.1071,87.1071,86.9486,87.0045,44534.0
2021-07-16 12:50:00,93.33,93.58,93.3,93.57,20406.0,86.9952,87.2282,86.9672,87.2189,20406.0
2021-07-16 13:00:00,93.56,93.58,93.5,93.54,21715.0,87.2096,87.2282,87.1537,87.191,21715.0
2021-07-16 13:10:00,93.52,93.54,93.45,93.48,13727.0,87.1723,87.191,87.1071,87.135,13727.0
2021-07-16 13:20:00,93.48,93.53,93.32,93.33,26903.0,87.135,87.1816,86.9859,86.9952,26903.0
2021-07-16 13:30:00,93.31,93.34,93.15,93.18,18133.0,86.9766,87.0045,86.8274,86.8554,18133.0
2021-07-16 13:40:00,93.19,93.2,93.06,93.1,64783.0,86.8647,86.874,86.7435,86.7808,64783.0
2021-07-16 13:50:00,93.09,93.1,92.96,93.01,35440.0,86.7715,86.7808,86.6503,86.6969,35440.0
2021-07-16 14:00:00,92.98,92.98,92.78,92.92,29343.0,86.669,86.669,86.4825,86.613,29343.0
2021-07-16 14:10:00,92.92,93.06,92.85,93.03,31740.0,86.613,86.7435,86.5478,86.7156,31740.0
2021-07-16 14:20:00,93.03,93.08,92.82,92.82,24468.0,86.7156,86.7622,86.5198,86.5198,24468.0
2021-07-16 14:30:00,92.81,92.95,92.8,92.86,19898.0,86.5105,86.641,86.5012,86.5571,19898.0
2021-07-16 14:40:00,92.85,92.96,92.83,92.83,25220.0,86.5478,86.6503,86.5291,86.5291,25220.0
2021-07-16 14:50:00,92.82,92.82,92.68,92.69,39548.0,86.5198,86.5198,86.3893,86.3986,39548.0
2021-07-16 15:00:00,92.69,92.69,92.32,92.39,40730.0,86.3986,86.3986,86.0538,86.119,40730.0
2021-07-16 15:10:00,92.4,92.47,92.23,92.47,94897.0,86.1283,86.1936,85.9699,86.1936,94897.0
2021-07-16 15:20:00,92.47,92.49,92.32,92.37,32617.0,86.1936,86.2122,86.0538,86.1004,32617.0
2021-07-16 15:30:00,92.34,92.49,92.28,92.31,70778.0,86.0724,86.2122,86.0165,86.0444,70778.0
2021-07-16 15:40:00,92.31,92.51,92.3,92.47,249930.0,86.0444,86.2309,86.0351,86.1936,249930.0
2021-07-16 15:50:00,92.47,92.53,92.34,92.45,120140.0,86.1936,86.2495,86.0724,86.1749,120140.0
2021-07-19 09:30:00,90.56,90.89,90.04,90.6,253490.0,84.4132,84.7208,83.9285,84.4505,253490.0
2021-07-19 09:40:00,90.63,90.97,90.26,90.69,154069.0,84.4785,84.7954,84.1336,84.5344,154069.0
2021-07-19 09:50:00,90.71,90.71,90.02,90.28,375489.0,84.553,84.553,83.9099,84.1522,375489.0
2021-07-19 10:00:00,90.26,90.35,90.02,90.14,195588.0,84.1336,84.2175,83.9099,84.0217,195588.0
2021-07-19 10:10:00,90.15,90.2,89.88,89.93,230360.0,84.0311,84.0777,83.7794,83.826,230360.0
2021-07-19 10:20:00,89.91,90.64,89.81,90.61,78352.0,83.8073,84.4878,83.7141,84.4598,78352.0
2021-07-19 10:30:00,90.56,91.28,90.53,91.27,68386.0,84.4132,85.0844,84.3853,85.075,68386.0
2021-07-19 10:40:00,91.3,91.64,91.18,91.6,71585.0,85.103,85.4199,84.9911,85.3826,71585.0
2021-07-19 10:50:00,91.55,91.6,91.12,91.31,74565.0,85.336,85.3826,84.9352,85.1123,74565.0
2021-07-19 11:00:00,91.32,91.69,91.21,91.68,46843.0,85.1216,85.4665,85.0191,85.4572,46843.0
2021-07-19 11:10:00,91.67,91.82,91.65,91.82,34935.0,85.4479,85.5877,85.4292,85.5877,34935.0
2021-07-19 11:20:00,91.72,91.75,91.4,91.45,44929.0,85.4945,85.5225,85.1962,85.2428,44929.0
2021-07-19 11:30:00,91.43,92.03,91.43,92.03,37536.0,85.2242,85.7834,85.2242,85.7834,37536.0
2021-07-19 11:40:00,92.07,92.26,91.96,92.05,38605.0,85.8207,85.9978,85.7182,85.8021,38605.0
2021-07-19 11:50:00,92.09,92.35,92.0,92.27,56979.0,85.8394,86.0817,85.7555,86.0072,56979.0
2021-07-19 12:00:00,92.28,92.31,91.93,91.94,81034.0,86.0165,86.0444,85.6902,85.6996,81034.0
2021-07-19 12:10:00,91.94,91.99,91.69,91.7,46615.0,85.6996,85.7462,85.4665,85.4758,46615.0
2021-07-19 12:20:00,91.68,91.77,91.26,91.31,187668.0,85.4572,85.5411,85.0657,85.1123,187668.0
2021-07-19 12:30:00,91.29,91.3,91.14,91.14,46518.0,85.0937,85.103,84.9539,84.9539,46518.0
2021-07-19 12:40:00,91.15,91.16,90.93,90.98,128187.0,84.9632,84.9725,84.7581,84.8047,128187.0
2021-07-19 12:50:00,90.97,91.16,90.93,91.13,40649.0,84.7954,84.9725,84.7581,84.9445,40649.0
2021-07-19 13:00:00,91.13,91.62,91.1,91.62,64112.0,84.9445,85.4013,84.9166,85.4013,64112.0
2021-07-19 13:10:00,91.61,91.61,91.32,91.32,45941.0,85.392,85.392,85.1216,85.1216,45941.0
2021-07-19 13:20:00,91.3,91.45,91.11,91.21,41637.0,85.103,85.2428,84.9259,85.0191,41637.0
2021-07-19 13:30:00,91.18,91.4,91.01,91.29,38502.0,84.9911,85.1962,84.8327,85.0937,38502.0
2021-07-19 13:40:00,91.3,91.38,91.0,91.0,32352.0,85.103,85.1776,84.8234,84.8234,32352.0
2021-07-19 13:50:00,91.01,91.29,90.98,91.1,28363.0,84.8327,85.0937,84.8047,84.9166,28363.0
2021-07-19 14:00:00,91.08,91.49,91.08,91.15,34720.0,84.8979,85.2801,84.8979,84.9632,34720.0
2021-07-19 14:10:00,91.15,91.36,91.12,91.34,49542.0,84.9632,85.1589,84.9352,85.1403,49542.0
2021-07-19 14:20:00,91.35,91.52,91.33,91.52,50656.0,85.1496,85.3081,85.131,85.3081,50656.0
2021-07-19 14:30:00,91.54,91.54,91.03,91.11,48722.0,85.3267,85.3267,84.8513,84.9259,48722.0
2021-07-19 14:40:00,91.09,91.14,90.94,91.09,48926.0,84.9073,84.9539,84.7674,84.9073,48926.0
2021-07-19 14:50:00,91.07,91.19,90.82,91.04,76222.0,84.8886,85.0005,84.6556,84.8606,76222.0
2021-07-19 15:00:00,91.05,91.21,90.92,91.16,65644.0,84.87,85.0191,84.7488,84.9725,65644.0
2021-07-19 15:10:00,91.17,91.2,90.75,90.75,121964.0,84.9818,85.0098,84.5903,84.5903,121964.0
2021-07-19 15:20:00,90.75,90.95,90.65,90.88,180397.0,84.5903,84.7768,84.4971,84.7115,180397.0
2021-07-19 15:30:00,90.87,91.09,90.81,91.09,119209.0,84.7022,84.9073,84.6463,84.9073,119209.0
2021-07-19 15:40:00,91.09,91.21,91.05,91.18,134973.0,84.9073,85.0191,84.87,84.9911,134973.0
2021-07-19 15:50:00,91.19,91.49,91.1,91.49,289361.0,85.0005,85.2801,84.9166,85.2801,289361.0
2021-07-20 09:30:00,91.73,91.91,91.38,91.57,102256.0,85.5038,85.6716,85.1776,85.3547,102256.0
2021-07-20 09:40:00,91.46,92.18,91.26,92.14,61760.0,85.2521,85.9233,85.0657,85.886,61760.0
2021-07-20 09:50:00,92.09,92.65,91.92,92.65,88511.0,85.8394,86.3614,85.6809,86.3614,88511.0
2021-07-20 10:00:00,92.64,92.77,92.28,92.65,107784.0,86.352,86.4732,86.0165,86.3614,107784.0
2021-07-20 10:10:00,92.68,93.1,92.58,93.02,97235.0,86.3893,86.7808,86.2961,86.7063,97235.0
2021-07-20 10:20:00,93.0,93.17,92.85,92.88,50985.0,86.6876,86.8461,86.5478,86.5758,50985.0
2021-07-20 10:30:00,92.93,93.06,92.71,92.9,57515.0,86.6224,86.7435,86.4173,86.5944,57515.0
2021-07-20 10:40:00,92.98,93.45,92.95,93.44,64507.0,86.669,87.1071,86.641,87.0977,64507.0
2021-07-20 10:50:00,93.44,93.59,93.31,93.58,57051.0,87.0977,87.2376,86.9766,87.2282,57051.0
2021-07-20 11:00:00,93.57,93.74,93.55,93.65,49858.0,87.2189,87.3774,87.2003,87.2935,49858.0
2021-07-20 11:10:00,93.64,93.77,93.61,93.75,51310.0,87.2842,87.4053,87.2562,87.3867,51310.0
2021-07-20 11:20:00,93.73,93.95,93.73,93.84,27424.0,87.3681,87.5731,87.3681,87.4706,27424.0
2021-07-20 11:30:00,93.83,93.98,93.73,93.92,37763.0,87.4613,87.6011,87.3681,87.5452,37763.0
2021-07-20 11:40:00,93.94,94.08,93.91,94.06,46451.0,87.5638,87.6943,87.5358,87.6757,46451.0
2021-07-20 11:50:00,94.09,94.2,94.03,94.16,29067.0,87.7036,87.8062,87.6477,87.7689,29067.0
2021-07-20 12:00:00,94.17,94.28,93.9,93.94,39611.0,87.7782,87.8807,87.5265,87.5638,39611.0
2021-07-20 12:10:00,93.97,94.12,93.94,94.06,37084.0,87.5918,87.7316,87.5638,87.6757,37084.0
2021-07-20 12:20:00,94.07,94.23,93.97,94.16,24096.0,87.685,87.8341,87.5918,87.7689,24096.0
2021-07-20 12:30:00,94.16,94.41,94.16,94.36,35926.0,87.7689,88.0019,87.7689,87.9553,35926.0
2021-07-20 12:40:00,94.35,94.47,94.29,94.47,26825.0,87.946,88.0578,87.89,88.0578,26825.0
2021-07-20 12:50:00,94.45,94.53,94.24,94.29,36422.0,88.0392,88.1138,87.8434,87.89,36422.0
2021-07-20 13:00:00,94.3,94.34,93.96,94.0,51241.0,87.8994,87.9367,87.5824,87.6197,51241.0
2021-07-20 13:10:00,94.0,94.19,93.96,94.16,84750.0,87.6197,87.7968,87.5824,87.7689,84750.0
2021-07-20 13:20:00,94.13,94.2,94.03,94.11,27797.0,87.7409,87.8062,87.6477,87.7223,27797.0
2021-07-20 13:30:00,94.09,94.35,94.06,94.31,37823.0,87.7036,87.946,87.6757,87.9087,37823.0
2021-07-20 13:40:00,94.31,94.41,94.2,94.22,34965.0,87.9087,88.0019,87.8062,87.8248,34965.0
2021-07-20 13:50:00,94.23,94.43,94.18,94.35,33288.0,87.8341,88.0205,87.7875,87.946,33288.0
2021-07-20 14:00:00,94.38,94.64,94.37,94.59,34648.0,87.9739,88.2163,87.9646,88.1697,34648.0
2021-07-20 14:10:00,94.58,94.65,94.5,94.65,35705.0,88.1604,88.2256,88.0858,88.2256,35705.0
2021-07-20 14:20:00,94.65,94.73,94.56,94.72,24950.0,88.2256,88.3002,88.1417,88.2909,24950.0
2021-07-20 14:30:00,94.73,94.77,94.6,94.63,46558.0,88.3002,88.3375,88.179,88.207,46558.0
2021-07-20 14:40:00,94.62,94.75,94.52,94.56,40259.0,88.1977,88.3188,88.1044,88.1417,40259.0
2021-07-20 14:50:00,94.56,94.7,94.5,94.5,37690.0,88.1417,88.2722,88.0858,88.0858,37690.0
2021-07-20 15:00:00,94.51,94.66,94.47,94.58,38716.0,88.0951,88.2349,88.0578,88.1604,38716.0
2021-07-20 15:10:00,94.59,94.69,94.55,94.62,77959.0,88.1697,88.2629,88.1324,88.1977,77959.0
2021-07-20 15:20:00,94.62,94.83,94.58,94.83,45595.0,88.1977,88.3934,88.1604,88.3934,45595.0
2021-07-20 15:30:00,94.83,94.94,94.82,94.87,145543.0,88.3934,88.4959,88.3841,88.4307,145543.0
2021-07-20 15:40:00,94.85,94.97,94.82,94.94,222666.0,88.412,88.5239,88.3841,88.4959,222666.0
2021-07-20 15:50:00,94.94,94.96,94.45,94.54,285502.0,88.4959,88.5146,88.0392,88.1231,285502.0
2021-07-21 09:30:00,95.11,95.9,94.98,95.66,119590.0,88.6544,89.3908,88.5332,89.1671,119590.0
2021-07-21 09:40:00,95.66,96.21,95.58,96.13,78694.0,89.1671,89.6797,89.0925,89.6052,78694.0
2021-07-21 09:50:00,96.14,96.53,96.14,96.53,111617.0,89.6145,89.978,89.6145,89.978,111617.0
2021-07-21 10:00:00,96.54,96.94,96.5,96.86,154265.0,89.9873,90.3602,89.95,90.2856,154265.0
2021-07-21 10:10:00,96.86,97.04,96.64,96.88,147328.0,90.2856,90.4534,90.0805,90.3043,147328.0
2021-07-21 10:20:00,96.89,96.92,96.38,96.38,24588.0,90.3136,90.3415,89.8382,89.8382,24588.0
2021-07-21 10:30:00,96.36,96.41,96.15,96.35,34761.0,89.8195,89.8662,89.6238,89.8102,34761.0
2021-07-21 10:40:00,96.33,96.4,96.04,96.07,17203.0,89.7916,89.8568,89.5213,89.5492,17203.0
2021-07-21 10:50:00,96.09,96.22,95.83,95.91,37242.0,89.5679,89.6891,89.3255,89.4001,37242.0
2021-07-21 11:00:00,95.94,96.22,95.93,96.06,32562.0,89.4281,89.6891,89.4187,89.5399,32562.0
2021-07-21 11:10:00,96.05,96.25,96.05,96.16,11983.0,89.5306,89.717,89.5306,89.6331,11983.0
2021-07-21 11:20:00,96.18,96.19,95.83,95.83,9077.0,89.6518,89.6611,89.3255,89.3255,9077.0
2021-07-21 11:30:00,95.84,96.04,95.83,95.94,28787.0,89.3348,89.5213,89.3255,89.4281,28787.0
2021-07-21 11:40:00,95.93,96.16,95.93,96.14,13724.0,89.4187,89.6331,89.4187,89.6145,13724.0
2021-07-21 11:50:00,96.15,96.22,96.07,96.14,16312.0,89.6238,89.6891,89.5492,89.6145,16312.0
2021-07-21 12:00:00,96.16,96.25,96.09,96.1,16569.0,89.6331,89.717,89.5679,89.5772,16569.0
2021-07-21 12:10:00,96.11,96.35,96.09,96.35,8001.0,89.5865,89.8102,89.5679,89.8102,8001.0
2021-07-21 12:20:00,96.35,96.43,96.28,96.28,21774.0,89.8102,89.8848,89.745,89.745,21774.0
2021-07-21 12:30:00,96.25,96.26,96.14,96.25,8492.0,89.717,89.7263,89.6145,89.717,8492.0
2021-07-21 12:40:00,96.26,96.3,96.16,96.21,14434.0,89.7263,89.7636,89.6331,89.6797,14434.0
2021-07-21 12:50:00,96.22,96.27,96.13,96.16,8543.0,89.6891,89.7357,89.6052,89.6331,8543.0
2021-07-21 13:00:00,96.17,96.28,96.17,96.22,26119.0,89.6424,89.745,89.6424,89.6891,26119.0
2021-07-21 13:10:00,96.23,96.32,96.21,96.3,12254.0,89.6984,89.7823,89.6797,89.7636,12254.0
2021-07-21 13:20:00,96.3,96.32,96.24,96.28,6854.0,89.7636,89.7823,89.7077,89.745,6854.0
2021-07-21 13:30:00,96.27,96.29,96.15,96.18,6359.0,89.7357,89.7543,89.6238,89.6518,6359.0
2021-07-21 13:40:00,96.19,96.23,96.12,96.12,6600.0,89.6611,89.6984,89.5958,89.5958,6600.0
2021-07-21 13:50:00,96.12,96.18,96.07,96.07,15504.0,89.5958,89.6518,89.5492,89.5492,15504.0
2021-07-21 14:00:00,96.09,96.34,96.09,96.23,17623.0,89.5679,89.8009,89.5679,89.6984,17623.0
2021-07-21 14:10:00,96.23,96.24,96.03,96.05,17907.0,89.6984,89.7077,89.5119,89.5306,17907.0
2021-07-21 14:20:00,96.02,96.18,95.95,96.17,8778.0,89.5026,89.6518,89.4374,89.6424,8778.0
2021-07-21 14:30:00,96.17,96.19,96.11,96.19,7158.0,89.6424,89.6611,89.5865,89.6611,7158.0
2021-07-21 14:40:00,96.16,96.18,96.09,96.16,20712.0,89.6331,89.6518,89.5679,89.6331,20712.0
2021-07-21 14:50:00,96.18,96.19,96.12,96.18,8712.0,89.6518,89.6611,89.5958,89.6518,8712.0
2021-07-21 15:00:00,96.18,96.33,96.18,96.31,65863.0,89.6518,89.7916,89.6518,89.7729,65863.0
2021-07-21 15:10:00,96.31,96.37,96.28,96.33,11769.0,89.7729,89.8289,89.745,89.7916,11769.0
2021-07-21 15:20:00,96.33,96.35,96.23,96.24,15215.0,89.7916,89.8102,89.6984,89.7077,15215.0
2021-07-21 15:30:00,96.23,96.26,96.11,96.19,18305.0,89.6984,89.7263,89.5865,89.6611,18305.0
2021-07-21 15:40:00,96.16,96.24,96.13,96.18,116261.0,89.6331,89.7077,89.6052,89.6518,116261.0
2021-07-21 15:50:00,96.14,96.33,96.09,96.33,85585.0,89.6145,89.7916,89.5679,89.7916,85585.0
2021-07-22 09:30:00,96.2,96.32,95.39,95.64,74245.0,89.6704,89.7823,88.9154,89.1484,74245.0
2021-07-22 09:40:00,95.66,95.97,95.28,95.32,61619.0,89.1671,89.456,88.8129,88.8501,61619.0
2021-07-22 09:50:00,95.32,95.53,95.22,95.44,37656.0,88.8501,89.0459,88.7569,88.962,37656.0
2021-07-22 10:00:00,95.46,95.57,95.12,95.35,30715.0,88.9806,89.0832,88.6637,88.8781,30715.0
2021-07-22 10:10:00,95.38,95.6,95.32,95.34,20117.0,88.9061,89.1111,88.8501,88.8688,20117.0
2021-07-22 10:20:00,95.33,95.37,95.16,95.27,33887.0,88.8595,88.8967,88.701,88.8035,33887.0
2021-07-22 10:30:00,95.29,95.52,95.29,95.43,23146.0,88.8222,89.0366,88.8222,88.9527,23146.0
2021-07-22 10:40:00,95.41,95.64,95.36,95.45,40325.0,88.934,89.1484,88.8874,88.9713,40325.0
2021-07-22 10:50:00,95.4,95.43,95.11,95.13,21621.0,88.9247,88.9527,88.6544,88.673,21621.0
2021-07-22 11:00:00,95.15,95.24,95.04,95.04,16047.0,88.6917,88.7756,88.5891,88.5891,16047.0
2021-07-22 11:10:00,95.03,95.05,94.86,94.91,5366.0,88.5798,88.5985,88.4214,88.468,5366.0
2021-07-22 11:20:00,94.92,94.96,94.76,94.93,14060.0,88.4773,88.5146,88.3281,88.4866,14060.0
2021-07-22 11:30:00,94.95,95.07,94.84,95.04,25141.0,88.5053,88.6171,88.4027,88.5891,25141.0
2021-07-22 11:40:00,95.05,95.05,94.79,94.88,17508.0,88.5985,88.5985,88.3561,88.44,17508.0
2021-07-22 11:50:00,94.89,94.9,94.73,94.79,8884.0,88.4493,88.4586,88.3002,88.3561,8884.0
2021-07-22 12:00:00,94.84,94.84,94.64,94.65,13748.0,88.4027,88.4027,88.2163,88.2256,13748.0
2021-07-22 12:10:00,94.65,94.75,94.64,94.64,33218.0,88.2256,88.3188,88.2163,88.2163,33218.0
2021-07-22 12:20:00,94.67,94.95,94.65,94.95,19227.0,88.2443,88.5053,88.2256,88.5053,19227.0
2021-07-22 12:30:00,94.95,95.02,94.9,95.02,6400.0,88.5053,88.5705,88.4586,88.5705,6400.0
2021-07-22 12:40:00,94.99,95.09,94.97,94.97,13466.0,88.5425,88.6357,88.5239,88.5239,13466.0
2021-07-22 12:50:00,94.98,95.09,94.97,95.08,6733.0,88.5332,88.6357,88.5239,88.6264,6733.0
2021-07-22 13:00:00,95.07,95.25,95.04,95.25,7147.0,88.6171,88.7849,88.5891,88.7849,7147.0
2021-07-22 13:10:00,95.24,95.3,95.21,95.22,13638.0,88.7756,88.8315,88.7476,88.7569,13638.0
2021-07-22 13:20:00,95.23,95.27,95.16,95.26,9796.0,88.7662,88.8035,88.701,88.7942,9796.0
2021-07-22 13:30:00,95.27,95.28,95.13,95.13,7983.0,88.8035,88.8129,88.673,88.673,7983.0
2021-07-22 13:40:00,95.13,95.13,94.98,95.03,10668.0,88.673,88.673,88.5332,88.5798,10668.0
2021-07-22 13:50:00,95.04,95.14,95.02,95.14,8966.0,88.5891,88.6824,88.5705,88.6824,8966.0
2021-07-22 14:00:00,95.11,95.17,95.07,95.11,15877.0,88.6544,88.7103,88.6171,88.6544,15877.0
2021-07-22 14:10:00,95.11,95.31,95.07,95.27,44514.0,88.6544,88.8408,88.6171,88.8035,44514.0
2021-07-22 14:20:00,95.27,95.28,95.12,95.15,6370.0,88.8035,88.8129,88.6637,88.6917,6370.0
2021-07-22 14:30:00,95.19,95.25,95.17,95.21,13673.0,88.729,88.7849,88.7103,88.7476,13673.0
2021-07-22 14:40:00,95.23,95.29,95.13,95.24,16324.0,88.7662,88.8222,88.673,88.7756,16324.0
2021-07-22 14:50:00,95.24,95.33,95.22,95.31,6325.0,88.7756,88.8595,88.7569,88.8408,6325.0
2021-07-22 15:00:00,95.32,95.41,95.28,95.38,63870.0,88.8501,88.934,88.8129,88.9061,63870.0
2021-07-22 15:10:00,95.36,95.36,95.15,95.22,17733.0,88.8874,88.8874,88.6917,88.7569,17733.0
2021-07-22 15:20:00,95.24,95.25,95.19,95.2,22692.0,88.7756,88.7849,88.729,88.7383,22692.0
2021-07-22 15:30:00,95.2,95.21,95.06,95.07,10955.0,88.7383,88.7476,88.6078,88.6171,10955.0
2021-07-22 15:40:00,95.05,95.2,95.02,95.2,11096.0,88.5985,88.7383,88.5705,88.7383,11096.0
2021-07-22 15:50:00,95.21,95.28,95.16,95.27,37731.0,88.7476,88.8129,88.701,88.8035,37731.0
2021-07-23 09:30:00,95.64,95.81,95.35,95.44,134891.0,89.1484,89.3069,88.8781,88.962,134891.0
2021-07-23 09:40:00,95.47,95.84,95.45,95.49,65964.0,88.99,89.3348,88.9713,89.0086,65964.0
2021-07-23 09:50:00,95.45,95.45,94.86,94.95,17813.0,88.9713,88.9713,88.4214,88.5053,17813.0
2021-07-23 10:00:00,95.03,95.11,94.89,94.89,9435.0,88.5798,88.6544,88.4493,88.4493,9435.0
2021-07-23 10:10:00,94.92,95.0,94.78,94.88,14521.0,88.4773,88.5519,88.3468,88.44,14521.0
2021-07-23 10:20:00,94.89,95.3,94.84,95.29,15853.0,88.4493,88.8315,88.4027,88.8222,15853.0
2021-07-23 10:30:00,95.29,95.51,95.22,95.47,21509.0,88.8222,89.0272,88.7569,88.99,21509.0
2021-07-23 10:40:00,95.46,95.67,95.45,95.66,18877.0,88.9806,89.1764,88.9713,89.1671,18877.0
2021-07-23 10:50:00,95.61,95.72,95.51,95.68,17930.0,89.1205,89.223,89.0272,89.1857,17930.0
2021-07-23 11:00:00,95.66,95.9,95.62,95.87,20264.0,89.1671,89.3908,89.1298,89.3628,20264.0
2021-07-23 11:10:00,95.89,95.9,95.66,95.66,13152.0,89.3814,89.3908,89.1671,89.1671,13152.0
2021-07-23 11:20:00,95.69,95.79,95.69,95.74,11566.0,89.195,89.2882,89.195,89.2416,11566.0
2021-07-23 11:30:00,95.74,95.83,95.7,95.76,11725.0,89.2416,89.3255,89.2043,89.2603,11725.0
2021-07-23 11:40:00,95.75,95.75,95.39,95.46,17722.0,89.251,89.251,88.9154,88.9806,17722.0
2021-07-23 11:50:00,95.47,95.56,95.46,95.51,11369.0,88.99,89.0738,88.9806,89.0272,11369.0
2021-07-23 12:00:00,95.5,95.57,95.46,95.5,13527.0,89.0179,89.0832,88.9806,89.0179,13527.0
2021-07-23 12:10:00,95.52,95.65,95.51,95.61,5011.0,89.0366,89.1577,89.0272,89.1205,5011.0
2021-07-23 12:20:00,95.63,95.63,95.47,95.57,7013.0,89.1391,89.1391,88.99,89.0832,7013.0
2021-07-23 12:30:00,95.56,95.56,95.42,95.51,2007.0,89.0738,89.0738,88.9434,89.0272,2007.0
2021-07-23 12:40:00,95.53,95.63,95.46,95.63,3326.0,89.0459,89.1391,88.9806,89.1391,3326.0
2021-07-23 12:50:00,95.63,95.67,95.48,95.57,13758.0,89.1391,89.1764,88.9993,89.0832,13758.0
2021-07-23 13:00:00,95.56,95.6,95.48,95.52,7900.0,89.0738,89.1111,88.9993,89.0366,7900.0
2021-07-23 13:10:00,95.52,95.54,95.48,95.5,19766.0,89.0366,89.0552,88.9993,89.0179,19766.0
2021-07-23 13:20:00,95.5,95.57,95.48,95.48,10487.0,89.0179,89.0832,88.9993,88.9993,10487.0
2021-07-23 13:30:00,95.49,95.56,95.47,95.55,7082.0,89.0086,89.0738,88.99,89.0645,7082.0
2021-07-23 13:40:00,95.58,95.6,95.48,95.6,28115.0,89.0925,89.1111,88.9993,89.1111,28115.0
2021-07-23 13:50:00,95.6,95.65,95.56,95.64,8649.0,89.1111,89.1577,89.0738,89.1484,8649.0
2021-07-23 14:00:00,95.61,95.62,95.53,95.61,10231.0,89.1205,89.1298,89.0459,89.1205,10231.0
2021-07-23 14:10:00,95.62,95.75,95.62,95.73,8689.0,89.1298,89.251,89.1298,89.2323,8689.0
2021-07-23 14:20:00,95.72,95.72,95.61,95.61,14617.0,89.223,89.223,89.1205,89.1205,14617.0
2021-07-23 14:30:00,95.62,95.72,95.61,95.68,3152.0,89.1298,89.223,89.1205,89.1857,3152.0
2021-07-23 14:40:00,95.67,95.72,95.65,95.71,10728.0,89.1764,89.223,89.1577,89.2137,10728.0
2021-07-23 14:50:00,95.75,95.83,95.75,95.82,8759.0,89.251,89.3255,89.251,89.3162,8759.0
2021-07-23 15:00:00,95.8,95.86,95.76,95.82,13381.0,89.2976,89.3535,89.2603,89.3162,13381.0
2021-07-23 15:10:00,95.83,95.92,95.8,95.9,22182.0,89.3255,89.4094,89.2976,89.3908,22182.0
2021-07-23 15:20:00,95.91,95.99,95.91,95.98,39387.0,89.4001,89.4747,89.4001,89.4653,39387.0
2021-07-23 15:30:00,96.0,96.04,95.97,96.01,63373.0,89.484,89.5213,89.456,89.4933,63373.0
2021-07-23 15:40:00,96.01,96.03,95.91,96.01,51249.0,89.4933,89.5119,89.4001,89.4933,51249.0
2021-07-23 15:50:00,96.0,96.09,96.0,96.07,83820.0,89.484,89.5679,89.484,89.5492,83820.0
2021-07-26 09:30:00,96.0,96.89,95.92,96.67,83643.0,89.484,90.3136,89.4094,90.1085,83643.0
2021-07-26 09:40:00,96.59,96.59,96.04,96.27,56366.0,90.0339,90.0339,89.5213,89.7357,56366.0
2021-07-26 09:50:00,96.14,96.93,96.12,96.83,46821.0,89.6145,90.3509,89.5958,90.2576,46821.0
2021-07-26 10:00:00,96.82,97.22,96.81,97.06,27797.0,90.2483,90.6212,90.239,90.472,27797.0
2021-07-26 10:10:00,97.05,97.18,97.0,97.09,44880.0,90.4627,90.5839,90.4161,90.5,44880.0
2021-07-26 10:20:00,97.12,97.16,96.99,97.01,23153.0,90.528,90.5652,90.4068,90.4254,23153.0
2021-07-26 10:30:00,97.03,97.08,96.55,96.63,46005.0,90.4441,90.4907,89.9967,90.0712,46005.0
2021-07-26 10:40:00,96.71,96.91,96.62,96.73,43048.0,90.1458,90.3322,90.0619,90.1644,43048.0
2021-07-26 10:50:00,96.75,96.8,96.48,96.52,24256.0,90.1831,90.2297,89.9314,89.9687,24256.0
2021-07-26 11:00:00,96.52,96.63,96.42,96.56,19314.0,89.9687,90.0712,89.8755,90.006,19314.0
2021-07-26 11:10:00,96.57,96.79,96.51,96.77,24460.0,90.0153,90.2204,89.9594,90.2017,24460.0
2021-07-26 11:20:00,96.75,96.75,96.58,96.65,17232.0,90.1831,90.1831,90.0246,90.0899,17232.0
2021-07-26 11:30:00,96.64,96.68,96.51,96.56,17103.0,90.0805,90.1178,89.9594,90.006,17103.0
2021-07-26 11:40:00,96.57,96.62,96.44,96.51,10284.0,90.0153,90.0619,89.8941,89.9594,10284.0
2021-07-26 11:50:00,96.5,96.51,96.3,96.35,23483.0,89.95,89.9594,89.7636,89.8102,23483.0
2021-07-26 12:00:00,96.31,96.31,96.13,96.19,27967.0,89.7729,89.7729,89.6052,89.6611,27967.0
2021-07-26 12:10:00,96.19,96.19,95.99,96.07,21477.0,89.6611,89.6611,89.4747,89.5492,21477.0
2021-07-26 12:20:00,96.07,96.27,96.06,96.27,63544.0,89.5492,89.7357,89.5399,89.7357,63544.0
2021-07-26 12:30:00,96.29,96.3,96.05,96.14,21913.0,89.7543,89.7636,89.5306,89.6145,21913.0
2021-07-26 12:40:00,96.13,96.14,95.99,96.13,31835.0,89.6052,89.6145,89.4747,89.6052,31835.0
2021-07-26 12:50:00,96.12,96.12,95.99,96.0,15361.0,89.5958,89.5958,89.4747,89.484,15361.0
2021-07-26 13:00:00,96.01,96.02,95.92,96.02,53994.0,89.4933,89.5026,89.4094,89.5026,53994.0
2021-07-26 13:10:00,96.01,96.02,95.9,96.0,36202.0,89.4933,89.5026,89.3908,89.484,36202.0
2021-07-26 13:20:00,96.0,96.18,96.0,96.17,47366.0,89.484,89.6518,89.484,89.6424,47366.0
2021-07-26 13:30:00,96.17,96.2,96.11,96.13,13713.0,89.6424,89.6704,89.5865,89.6052,13713.0
2021-07-26 13:40:00,96.12,96.2,96.03,96.06,16185.0,89.5958,89.6704,89.5119,89.5399,16185.0
2021-07-26 13:50:00,96.04,96.14,96.0,96.09,16477.0,89.5213,89.6145,89.484,89.5679,16477.0
2021-07-26 14:00:00,96.1,96.15,95.99,96.05,19631.0,89.5772,89.6238,89.4747,89.5306,19631.0
2021-07-26 14:10:00,96.06,96.15,95.97,96.15,16143.0,89.5399,89.6238,89.456,89.6238,16143.0
2021-07-26 14:20:00,96.14,96.2,96.04,96.18,49253.0,89.6145,89.6704,89.5213,89.6518,49253.0
2021-07-26 14:30:00,96.16,96.23,96.13,96.19,10005.0,89.6331,89.6984,89.6052,89.6611,10005.0
2021-07-26 14:40:00,96.2,96.34,96.19,96.34,11757.0,89.6704,89.8009,89.6611,89.8009,11757.0
2021-07-26 14:50:00,96.32,96.32,96.17,96.18,28030.0,89.7823,89.7823,89.6424,89.6518,28030.0
2021-07-26 15:00:00,96.23,96.29,96.11,96.15,23506.0,89.6984,89.7543,89.5865,89.6238,23506.0
2021-07-26 15:10:00,96.15,96.24,96.13,96.24,12042.0,89.6238,89.7077,89.6052,89.7077,12042.0
2021-07-26 15:20:00,96.25,96.31,96.24,96.25,21844.0,89.717,89.7729,89.7077,89.717,21844.0
2021-07-26 15:30:00,96.26,96.44,96.24,96.44,33977.0,89.7263,89.8941,89.7077,89.8941,33977.0
2021-07-26 15:40:00,96.44,96.49,96.36,96.37,28378.0,89.8941,89.9407,89.8195,89.8289,28378.0
2021-07-26 15:50:00,96.37,96.48,96.31,96.46,78384.0,89.8289,89.9314,89.7729,89.9128,78384.0
2021-07-27 09:30:00,96.01,96.01,95.43,95.53,63970.0,89.4933,89.4933,88.9527,89.0459,63970.0
2021-07-27 09:40:00,95.54,95.6,95.21,95.29,77535.0,89.0552,89.1111,88.7476,88.8222,77535.0
2021-07-27 09:50:00,95.31,95.49,94.92,95.0,37218.0,88.8408,89.0086,88.4773,88.5519,37218.0
2021-07-27 10:00:00,94.96,95.07,94.86,95.01,14159.0,88.5146,88.6171,88.4214,88.5612,14159.0
2021-07-27 10:10:00,95.0,95.0,94.42,94.81,136576.0,88.5519,88.5519,88.0112,88.3748,136576.0
2021-07-27 10:20:00,94.84,95.04,94.77,94.93,21618.0,88.4027,88.5891,88.3375,88.4866,21618.0
2021-07-27 10:30:00,94.91,95.05,94.78,94.86,33928.0,88.468,88.5985,88.3468,88.4214,33928.0
2021-07-27 10:40:00,94.84,95.07,94.77,95.07,13680.0,88.4027,88.6171,88.3375,88.6171,13680.0
2021-07-27 10:50:00,95.1,95.4,95.09,95.4,10865.0,88.6451,88.9247,88.6357,88.9247,10865.0
2021-07-27 11:00:00,95.23,95.32,94.91,94.94,18713.0,88.7662,88.8501,88.468,88.4959,18713.0
2021-07-27 11:10:00,94.92,94.92,94.57,94.58,7465.0,88.4773,88.4773,88.151,88.1604,7465.0
2021-07-27 11:20:00,94.6,94.65,94.36,94.39,11523.0,88.179,88.2256,87.9553,87.9833,11523.0
2021-07-27 11:30:00,94.39,94.39,93.81,93.86,69461.0,87.9833,87.9833,87.4426,87.4892,69461.0
2021-07-27 11:40:00,93.85,94.09,93.79,94.03,17906.0,87.4799,87.7036,87.424,87.6477,17906.0
2021-07-27 11:50:00,94.02,94.29,94.02,94.26,9055.0,87.6384,87.89,87.6384,87.8621,9055.0
2021-07-27 12:00:00,94.26,94.34,93.9,94.31,29499.0,87.8621,87.9367,87.5265,87.9087,29499.0
2021-07-27 12:10:00,94.32,94.32,94.04,94.13,20863.0,87.918,87.918,87.657,87.7409,20863.0
2021-07-27 12:20:00,94.13,94.26,94.09,94.25,26639.0,87.7409,87.8621,87.7036,87.8528,26639.0
2021-07-27 12:30:00,94.19,94.27,94.08,94.27,11396.0,87.7968,87.8714,87.6943,87.8714,11396.0
2021-07-27 12:40:00,94.25,94.48,94.19,94.34,13230.0,87.8528,88.0672,87.7968,87.9367,13230.0
2021-07-27 12:50:00,94.34,94.39,94.2,94.25,23669.0,87.9367,87.9833,87.8062,87.8528,23669.0
2021-07-27 13:00:00,94.24,94.49,94.24,94.39,12622.0,87.8434,88.0765,87.8434,87.9833,12622.0
2021-07-27 13:10:00,94.38,94.4,94.17,94.22,18365.0,87.9739,87.9926,87.7782,87.8248,18365.0
2021-07-27 13:20:00,94.22,94.25,94.12,94.19,15808.0,87.8248,87.8528,87.7316,87.7968,15808.0
2021-07-27 13:30:00,94.2,94.32,94.08,94.26,15533.0,87.8062,87.918,87.6943,87.8621,15533.0
2021-07-27 13:40:00,94.25,94.42,94.24,94.42,15757.0,87.8528,88.0112,87.8434,88.0112,15757.0
2021-07-27 13:50:00,94.44,94.47,94.36,94.37,22531.0,88.0299,88.0578,87.9553,87.9646,22531.0
2021-07-27 14:00:00,94.33,94.51,94.33,94.45,27852.0,87.9273,88.0951,87.9273,88.0392,27852.0
2021-07-27 14:10:00,94.51,94.72,94.5,94.71,34394.0,88.0951,88.2909,88.0858,88.2815,34394.0
2021-07-27 14:20:00,94.72,94.78,94.68,94.78,24454.0,88.2909,88.3468,88.2536,88.3468,24454.0
2021-07-27 14:30:00,94.77,94.96,94.73,94.93,19307.0,88.3375,88.5146,88.3002,88.4866,19307.0
2021-07-27 14:40:00,94.95,95.07,94.85,95.03,34185.0,88.5053,88.6171,88.412,88.5798,34185.0
2021-07-27 14:50:00,95.0,95.07,94.9,94.97,40059.0,88.5519,88.6171,88.4586,88.5239,40059.0
2021-07-27 15:00:00,94.98,95.19,94.98,95.17,17642.0,88.5332,88.729,88.5332,88.7103,17642.0
2021-07-27 15:10:00,95.16,95.16,94.9,94.9,32879.0,88.701,88.701,88.4586,88.4586,32879.0
2021-07-27 15:20:00,94.91,95.02,94.87,95.01,39518.0,88.468,88.5705,88.4307,88.5612,39518.0
2021-07-27 15:30:00,95.04,95.06,94.89,94.92,29439.0,88.5891,88.6078,88.4493,88.4773,29439.0
2021-07-27 15:40:00,94.91,95.01,94.84,94.91,39381.0,88.468,88.5612,88.4027,88.468,39381.0
2021-07-27 15:50:00,94.98,95.23,94.96,95.21,98442.0,88.5332,88.7662,88.5146,88.7476,98442.0
2021-07-28 09:30:00,95.42,96.52,95.42,96.04,207229.0,88.9434,89.9687,88.9434,89.5213,207229.0
2021-07-28 09:40:00,96.04,96.06,95.68,95.73,76202.0,89.5213,89.5399,89.1857,89.2323,76202.0
2021-07-28 09:50:00,95.76,95.83,95.48,95.65,126676.0,89.2603,89.3255,88.9993,89.1577,126676.0
2021-07-28 10:00:00,95.73,95.75,95.17,95.2,143023.0,89.2323,89.251,88.7103,88.7383,143023.0
2021-07-28 10:10:00,95.22,95.32,94.89,94.9,76505.0,88.7569,88.8501,88.4493,88.4586,76505.0
2021-07-28 10:20:00,94.9,94.95,94.55,94.66,128477.0,88.4586,88.5053,88.1324,88.2349,128477.0
2021-07-28 10:30:00,94.67,94.91,94.47,94.69,66754.0,88.2443,88.468,88.0578,88.2629,66754.0
2021-07-28 10:40:00,94.66,94.87,94.5,94.87,31570.0,88.2349,88.4307,88.0858,88.4307,31570.0
2021-07-28 10:50:00,94.84,95.06,94.84,94.93,40358.0,88.4027,88.6078,88.4027,88.4866,40358.0
2021-07-28 11:00:00,94.93,95.08,94.87,95.04,37107.0,88.4866,88.6264,88.4307,88.5891,37107.0
2021-07-28 11:10:00,95.03,95.25,95.01,95.23,16506.0,88.5798,88.7849,88.5612,88.7662,16506.0
2021-07-28 11:20:00,95.2,95.26,95.15,95.22,82017.0,88.7383,88.7942,88.6917,88.7569,82017.0
2021-07-28 11:30:00,95.2,95.39,95.12,95.39,17411.0,88.7383,88.9154,88.6637,88.9154,17411.0
2021-07-28 11:40:00,95.36,95.38,95.25,95.34,16640.0,88.8874,88.9061,88.7849,88.8688,16640.0
2021-07-28 11:50:00,95.37,95.52,95.36,95.4,36491.0,88.8967,89.0366,88.8874,88.9247,36491.0
2021-07-28 12:00:00,95.4,95.44,95.35,95.41,12378.0,88.9247,88.962,88.8781,88.934,12378.0
2021-07-28 12:10:00,95.45,95.52,95.36,95.36,17975.0,88.9713,89.0366,88.8874,88.8874,17975.0
2021-07-28 12:20:00,95.37,95.37,95.1,95.1,8744.0,88.8967,88.8967,88.6451,88.6451,8744.0
2021-07-28 12:30:00,95.1,95.23,95.03,95.06,19250.0,88.6451,88.7662,88.5798,88.6078,19250.0
2021-07-28 12:40:00,95.07,95.08,94.97,95.02,17313.0,88.6171,88.6264,88.5239,88.5705,17313.0
2021-07-28 12:50:00,95.01,95.05,94.93,94.99,15568.0,88.5612,88.5985,88.4866,88.5425,15568.0
2021-07-28 13:00:00,95.02,95.13,95.02,95.13,21001.0,88.5705,88.673,88.5705,88.673,21001.0
2021-07-28 13:10:00,95.15,95.2,95.08,95.12,11563.0,88.6917,88.7383,88.6264,88.6637,11563.0
2021-07-28 13:20:00,95.13,95.19,95.1,95.15,12305.0,88.673,88.729,88.6451,88.6917,12305.0
2021-07-28 13:30:00,95.16,95.19,95.05,95.07,41553.0,88.701,88.729,88.5985,88.6171,41553.0
2021-07-28 13:40:00,95.07,95.1,94.94,95.1,48975.0,88.6171,88.6451,88.4959,88.6451,48975.0
2021-07-28 13:50:00,95.13,95.13,94.98,95.02,26095.0,88.673,88.673,88.5332,88.5705,26095.0
2021-07-28 14:00:00,95.03,95.29,94.9,95.06,40916.0,88.5798,88.8222,88.4586,88.6078,40916.0
2021-07-28 14:10:00,95.09,95.23,95.07,95.2,14764.0,88.6357,88.7662,88.6171,88.7383,14764.0
2021-07-28 14:20:00,95.16,95.31,95.16,95.27,15710.0,88.701,88.8408,88.701,88.8035,15710.0
2021-07-28 14:30:00,95.27,95.4,95.21,95.36,33794.0,88.8035,88.9247,88.7476,88.8874,33794.0
2021-07-28 14:40:00,95.38,95.73,95.33,95.71,14442.0,88.9061,89.2323,88.8595,89.2137,14442.0
2021-07-28 14:50:00,95.71,95.9,95.6,95.67,38000.0,89.2137,89.3908,89.1111,89.1764,38000.0
2021-07-28 15:00:00,95.72,95.8,95.67,95.71,22213.0,89.223,89.2976,89.1764,89.2137,22213.0
2021-07-28 15:10:00,95.7,95.8,95.69,95.75,39284.0,89.2043,89.2976,89.195,89.251,39284.0
2021-07-28 15:20:00,95.76,95.87,95.58,95.86,36625.0,89.2603,89.3628,89.0925,89.3535,36625.0
2021-07-28 15:30:00,95.86,95.96,95.66,95.67,83252.0,89.3535,89.4467,89.1671,89.1764,83252.0
2021-07-28 15:40:00,95.67,95.68,95.46,95.49,68424.0,89.1764,89.1857,88.9806,89.0086,68424.0
2021-07-28 15:50:00,95.5,95.5,95.24,95.27,144352.0,89.0179,89.0179,88.7756,88.8035,144352.0
2021-07-29 09:30:00,95.72,96.21,95.67,95.95,157635.0,89.223,89.6797,89.1764,89.4374,157635.0
2021-07-29 09:40:00,96.0,96.17,95.81,96.11,123510.0,89.484,89.6424,89.3069,89.5865,123510.0
2021-07-29 09:50:00,96.2,96.26,95.81,95.96,51377.0,89.6704,89.7263,89.3069,89.4467,51377.0
2021-07-29 10:00:00,95.96,96.23,95.76,96.22,55061.0,89.4467,89.6984,89.2603,89.6891,55061.0
2021-07-29 10:10:00,96.25,96.49,96.24,96.4,49704.0,89.717,89.9407,89.7077,89.8568,49704.0
2021-07-29 10:20:00,96.44,96.47,96.31,96.36,60093.0,89.8941,89.9221,89.7729,89.8195,60093.0
2021-07-29 10:30:00,96.36,96.56,96.26,96.38,83210.0,89.8195,90.006,89.7263,89.8382,83210.0
2021-07-29 10:40:00,96.43,96.57,96.4,96.53,73366.0,89.8848,90.0153,89.8568,89.978,73366.0
2021-07-29 10:50:00,96.54,96.54,96.3,96.43,64466.0,89.9873,89.9873,89.7636,89.8848,64466.0
2021-07-29 11:00:00,96.45,96.55,96.35,96.55,36135.0,89.9034,89.9967,89.8102,89.9967,36135.0
2021-07-29 11:10:00,96.54,96.63,96.37,96.44,69446.0,89.9873,90.0712,89.8289,89.8941,69446.0
2021-07-29 11:20:00,96.44,96.54,96.34,96.42,122803.0,89.8941,89.9873,89.8009,89.8755,122803.0
2021-07-29 11:30:00,96.42,96.73,96.41,96.73,149832.0,89.8755,90.1644,89.8662,90.1644,149832.0
2021-07-29 11:40:00,96.73,96.85,96.67,96.7,127758.0,90.1644,90.2763,90.1085,90.1365,127758.0
2021-07-29 11:50:00,96.7,96.88,96.62,96.87,108833.0,90.1365,90.3043,90.0619,90.2949,108833.0
2021-07-29 12:00:00,96.88,97.02,96.87,96.99,95732.0,90.3043,90.4348,90.2949,90.4068,95732.0
2021-07-29 12:10:00,97.0,97.0,96.87,96.95,65136.0,90.4161,90.4161,90.2949,90.3695,65136.0
2021-07-29 12:20:00,96.95,96.99,96.77,96.78,44234.0,90.3695,90.4068,90.2017,90.211,44234.0
2021-07-29 12:30:00,96.78,96.84,96.73,96.8,16781.0,90.211,90.267,90.1644,90.2297,16781.0
2021-07-29 12:40:00,96.8,96.85,96.55,96.7,25801.0,90.2297,90.2763,89.9967,90.1365,25801.0
2021-07-29 12:50:00,96.7,96.77,96.65,96.71,29005.0,90.1365,90.2017,90.0899,90.1458,29005.0
2021-07-29 13:00:00,96.71,96.82,96.65,96.76,40883.0,90.1458,90.2483,90.0899,90.1924,40883.0
2021-07-29 13:10:00,96.74,96.8,96.66,96.67,16437.0,90.1738,90.2297,90.0992,90.1085,16437.0
2021-07-29 13:20:00,96.66,96.66,96.57,96.62,23454.0,90.0992,90.0992,90.0153,90.0619,23454.0
2021-07-29 13:30:00,96.62,96.63,96.42,96.44,50931.0,90.0619,90.0712,89.8755,89.8941,50931.0
2021-07-29 13:40:00,96.45,96.56,96.4,96.53,27004.0,89.9034,90.006,89.8568,89.978,27004.0
2021-07-29 13:50:00,96.51,96.56,96.43,96.49,31174.0,89.9594,90.006,89.8848,89.9407,31174.0
2021-07-29 14:00:00,96.49,96.53,96.34,96.36,25476.0,89.9407,89.978,89.8009,89.8195,25476.0
2021-07-29 14:10:00,96.34,96.46,96.29,96.36,39933.0,89.8009,89.9128,89.7543,89.8195,39933.0
2021-07-29 14:20:00,96.36,96.37,96.24,96.31,59480.0,89.8195,89.8289,89.7077,89.7729,59480.0
2021-07-29 14:30:00,96.33,96.36,96.03,96.03,13419.0,89.7916,89.8195,89.5119,89.5119,13419.0
2021-07-29 14:40:00,96.0,96.14,95.96,96.13,20584.0,89.484,89.6145,89.4467,89.6052,20584.0
2021-07-29 14:50:00,96.14,96.14,96.0,96.08,18593.0,89.6145,89.6145,89.484,89.5586,18593.0
2021-07-29 15:00:00,96.08,96.08,95.89,95.97,20706.0,89.5586,89.5586,89.3814,89.456,20706.0
2021-07-29 15:10:00,95.98,96.11,95.94,96.05,87599.0,89.4653,89.5865,89.4281,89.5306,87599.0
2021-07-29 15:20:00,96.04,96.05,95.93,95.93,16730.0,89.5213,89.5306,89.4187,89.4187,16730.0
2021-07-29 15:30:00,95.94,96.05,95.93,96.05,29645.0,89.4281,89.5306,89.4187,89.5306,29645.0
2021-07-29 15:40:00,96.05,96.2,96.0,96.17,235819.0,89.5306,89.6704,89.484,89.6424,235819.0
2021-07-29 15:50:00,96.16,96.18,96.01,96.02,135764.0,89.6331,89.6518,89.4933,89.5026,135764.0
2021-07-30 09:30:00,95.34,96.42,95.12,96.3,168253.0,88.8688,89.8755,88.6637,89.7636,168253.0
2021-07-30 09:40:00,96.32,96.79,96.26,96.78,53959.0,89.7823,90.2204,89.7263,90.211,53959.0
2021-07-30 09:50:00,96.79,96.89,96.59,96.73,158529.0,90.2204,90.3136,90.0339,90.1644,158529.0
2021-07-30 10:00:00,96.77,97.03,96.75,97.0,116180.0,90.2017,90.4441,90.1831,90.4161,116180.0
2021-07-30 10:10:00,96.98,97.0,96.42,96.44,85956.0,90.3975,90.4161,89.8755,89.8941,85956.0
2021-07-30 10:20:00,96.41,96.58,96.16,96.38,55961.0,89.8662,90.0246,89.6331,89.8382,55961.0
2021-07-30 10:30:00,96.4,96.51,96.22,96.25,25298.0,89.8568,89.9594,89.6891,89.717,25298.0
2021-07-30 10:40:00,96.25,96.3,95.8,95.81,19320.0,89.717,89.7636,89.2976,89.3069,19320.0
2021-07-30 10:50:00,95.84,95.87,95.66,95.71,17536.0,89.3348,89.3628,89.1671,89.2137,17536.0
2021-07-30 11:00:00,95.72,95.92,95.65,95.86,17352.0,89.223,89.4094,89.1577,89.3535,17352.0
2021-07-30 11:10:00,95.86,95.87,95.69,95.69,67001.0,89.3535,89.3628,89.195,89.195,67001.0
2021-07-30 11:20:00,95.69,95.8,95.6,95.6,21947.0,89.195,89.2976,89.1111,89.1111,21947.0
2021-07-30 11:30:00,95.58,95.69,95.4,95.5,37763.0,89.0925,89.195,88.9247,89.0179,37763.0
2021-07-30 11:40:00,95.49,95.69,95.49,95.6,43902.0,89.0086,89.195,89.0086,89.1111,43902.0
2021-07-30 11:50:00,95.61,95.71,95.56,95.71,16571.0,89.1205,89.2137,89.0738,89.2137,16571.0
2021-07-30 12:00:00,95.69,95.7,95.32,95.49,48445.0,89.195,89.2043,88.8501,89.0086,48445.0
2021-07-30 12:10:00,95.52,95.55,95.43,95.48,48957.0,89.0366,89.0645,88.9527,88.9993,48957.0
2021-07-30 12:20:00,95.46,95.51,95.37,95.5,15964.0,88.9806,89.0272,88.8967,89.0179,15964.0
2021-07-30 12:30:00,95.52,95.61,95.52,95.56,11169.0,89.0366,89.1205,89.0366,89.0738,11169.0
2021-07-30 12:40:00,95.54,95.62,95.53,95.55,7733.0,89.0552,89.1298,89.0459,89.0645,7733.0
2021-07-30 12:50:00,95.56,95.6,95.45,95.5,9488.0,89.0738,89.1111,88.9713,89.0179,9488.0
2021-07-30 13:00:00,95.48,95.48,95.32,95.44,14983.0,88.9993,88.9993,88.8501,88.962,14983.0
2021-07-30 13:10:00,95.44,95.44,95.33,95.36,24619.0,88.962,88.962,88.8595,88.8874,24619.0
2021-07-30 13:20:00,95.36,95.38,95.21,95.3,10976.0,88.8874,88.9061,88.7476,88.8315,10976.0
2021-07-30 13:30:00,95.3,95.43,95.23,95.42,13539.0,88.8315,88.9527,88.7662,88.9434,13539.0
2021-07-30 13:40:00,95.43,95.43,95.29,95.34,17318.0,88.9527,88.9527,88.8222,88.8688,17318.0
2021-07-30 13:50:00,95.32,95.32,95.24,95.29,13674.0,88.8501,88.8501,88.7756,88.8222,13674.0
2021-07-30 14:00:00,95.31,95.37,95.15,95.37,15363.0,88.8408,88.8967,88.6917,88.8967,15363.0
2021-07-30 14:10:00,95.37,95.45,95.33,95.45,11463.0,88.8967,88.9713,88.8595,88.9713,11463.0
2021-07-30 14:20:00,95.45,95.5,95.23,95.23,8282.0,88.9713,89.0179,88.7662,88.7662,8282.0
2021-07-30 14:30:00,95.21,95.22,95.06,95.06,24029.0,88.7476,88.7569,88.6078,88.6078,24029.0
2021-07-30 14:40:00,95.06,95.19,95.02,95.12,20542.0,88.6078,88.729,88.5705,88.6637,20542.0
2021-07-30 14:50:00,95.13,95.15,94.95,95.05,19359.0,88.673,88.6917,88.5053,88.5985,19359.0
2021-07-30 15:00:00,95.05,95.26,95.05,95.26,61386.0,88.5985,88.7942,88.5985,88.7942,61386.0
2021-07-30 15:10:00,95.29,95.32,95.26,95.29,19406.0,88.8222,88.8501,88.7942,88.8222,19406.0
2021-07-30 15:20:00,95.29,95.31,95.14,95.3,38115.0,88.8222,88.8408,88.6824,88.8315,38115.0
2021-07-30 15:30:00,95.29,95.38,95.24,95.25,15052.0,88.8222,88.9061,88.7756,88.7849,15052.0
2021-07-30 15:40:00,95.27,95.31,95.17,95.19,59627.0,88.8035,88.8408,88.7103,88.729,59627.0
2021-07-30 15:50:00,95.19,95.34,95.14,95.27,150018.0,88.729,88.8688,88.6824,88.8035,150018.0
2021-08-02 09:30:00,95.62,96.02,95.49,95.72,110278.0,89.1298,89.5026,89.0086,89.223,110278.0
2021-08-02 09:40:00,95.77,96.46,95.76,96.27,67035.0,89.2696,89.9128,89.2603,89.7357,67035.0
2021-08-02 09:50:00,96.29,96.36,95.78,96.25,102761.0,89.7543,89.8195,89.2789,89.717,102761.0
2021-08-02 10:00:00,96.23,96.46,96.14,96.23,60882.0,89.6984,89.9128,89.6145,89.6984,60882.0
2021-08-02 10:10:00,96.25,96.33,95.7,95.72,67043.0,89.717,89.7916,89.2043,89.223,67043.0
2021-08-02 10:20:00,95.72,96.22,95.62,96.04,89312.0,89.223,89.6891,89.1298,89.5213,89312.0
2021-08-02 10:30:00,96.03,96.28,95.97,96.02,42355.0,89.5119,89.745,89.456,89.5026,42355.0
2021-08-02 10:40:00,96.01,96.01,95.85,95.86,43463.0,89.4933,89.4933,89.3442,89.3535,43463.0
2021-08-02 10:50:00,95.85,95.94,95.57,95.59,34055.0,89.3442,89.4281,89.0832,89.1018,34055.0
2021-08-02 11:00:00,95.57,95.79,95.55,95.74,129647.0,89.0832,89.2882,89.0645,89.2416,129647.0
2021-08-02 11:10:00,95.72,95.73,95.5,95.52,66361.0,89.223,89.2323,89.0179,89.0366,66361.0
2021-08-02 11:20:00,95.52,95.65,95.5,95.63,38382.0,89.0366,89.1577,89.0179,89.1391,38382.0
2021-08-02 11:30:00,95.63,95.7,95.48,95.61,40320.0,89.1391,89.2043,88.9993,89.1205,40320.0
2021-08-02 11:40:00,95.62,95.66,95.43,95.62,43184.0,89.1298,89.1671,88.9527,89.1298,43184.0
2021-08-02 11:50:00,95.63,95.63,95.3,95.3,15069.0,89.1391,89.1391,88.8315,88.8315,15069.0
2021-08-02 12:00:00,95.29,95.41,95.17,95.19,26101.0,88.8222,88.934,88.7103,88.729,26101.0
2021-08-02 12:10:00,95.16,95.4,95.15,95.34,14783.0,88.701,88.9247,88.6917,88.8688,14783.0
2021-08-02 12:20:00,95.35,95.41,95.25,95.35,9697.0,88.8781,88.934,88.7849,88.8781,9697.0
2021-08-02 12:30:00,95.34,95.62,95.34,95.58,120836.0,88.8688,89.1298,88.8688,89.0925,120836.0
2021-08-02 12:40:00,95.59,95.68,95.52,95.68,11876.0,89.1018,89.1857,89.0366,89.1857,11876.0
2021-08-02 12:50:00,95.66,95.72,95.53,95.6,17161.0,89.1671,89.223,89.0459,89.1111,17161.0
2021-08-02 13:00:00,95.67,95.75,95.62,95.64,24090.0,89.1764,89.251,89.1298,89.1484,24090.0
2021-08-02 13:10:00,95.66,95.76,95.56,95.68,20839.0,89.1671,89.2603,89.0738,89.1857,20839.0
2021-08-02 13:20:00,95.67,95.78,95.65,95.67,16597.0,89.1764,89.2789,89.1577,89.1764,16597.0
2021-08-02 13:30:00,95.67,95.75,95.56,95.71,28437.0,89.1764,89.251,89.0738,89.2137,28437.0
2021-08-02 13:40:00,95.7,95.76,95.65,95.75,16447.0,89.2043,89.2603,89.1577,89.251,16447.0
2021-08-02 13:50:00,95.73,95.76,95.64,95.76,16558.0,89.2323,89.2603,89.1484,89.2603,16558.0
2021-08-02 14:00:00,95.75,95.98,95.75,95.96,12808.0,89.251,89.4653,89.251,89.4467,12808.0
2021-08-02 14:10:00,95.94,96.09,95.89,95.89,17821.0,89.4281,89.5679,89.3814,89.3814,17821.0
2021-08-02 14:20:00,95.9,95.96,95.8,95.86,22490.0,89.3908,89.4467,89.2976,89.3535,22490.0
2021-08-02 14:30:00,95.85,96.03,95.81,95.82,206056.0,89.3442,89.5119,89.3069,89.3162,206056.0
2021-08-02 14:40:00,95.84,95.88,95.75,95.84,83076.0,89.3348,89.3721,89.251,89.3348,83076.0
2021-08-02 14:50:00,95.83,95.86,95.69,95.76,81075.0,89.3255,89.3535,89.195,89.2603,81075.0
2021-08-02 15:00:00,95.75,95.84,95.63,95.63,88661.0,89.251,89.3348,89.1391,89.1391,88661.0
2021-08-02 15:10:00,95.64,95.73,95.58,95.71,31415.0,89.1484,89.2323,89.0925,89.2137,31415.0
2021-08-02 15:20:00,95.73,95.74,95.58,95.6,88239.0,89.2323,89.2416,89.0925,89.1111,88239.0
2021-08-02 15:30:00,95.6,95.67,95.55,95.55,35599.0,89.1111,89.1764,89.0645,89.0645,35599.0
2021-08-02 15:40:00,95.54,95.55,95.29,95.29,47849.0,89.0552,89.0645,88.8222,88.8222,47849.0
2021-08-02 15:50:00,95.29,95.4,95.13,95.21,96004.0,88.8222,88.9247,88.673,88.7476,96004.0
2021-08-03 09:30:00,95.52,95.78,94.71,94.71,146869.0,89.0366,89.2789,88.2815,88.2815,146869.0
2021-08-03 09:40:00,94.7,94.8,94.34,94.35,118250.0,88.2722,88.3654,87.9367,87.946,118250.0
2021-08-03 09:50:00,94.31,94.81,94.11,94.74,108657.0,87.9087,88.3748,87.7223,88.3095,108657.0
2021-08-03 10:00:00,94.74,95.04,94.56,94.56,81320.0,88.3095,88.5891,88.1417,88.1417,81320.0
2021-08-03 10:10:00,94.56,95.06,94.35,94.98,62394.0,88.1417,88.6078,87.946,88.5332,62394.0
2021-08-03 10:20:00,94.93,95.21,94.91,95.14,16083.0,88.4866,88.7476,88.468,88.6824,16083.0
2021-08-03 10:30:00,95.14,95.17,94.94,95.17,9040.0,88.6824,88.7103,88.4959,88.7103,9040.0
2021-08-03 10:40:00,95.16,95.67,95.16,95.67,15011.0,88.701,89.1764,88.701,89.1764,15011.0
2021-08-03 10:50:00,95.66,95.73,95.21,95.22,19349.0,89.1671,89.2323,88.7476,88.7569,19349.0
2021-08-03 11:00:00,95.2,95.41,95.19,95.38,43515.0,88.7383,88.934,88.729,88.9061,43515.0
2021-08-03 11:10:00,95.32,95.54,95.29,95.41,14801.0,88.8501,89.0552,88.8222,88.934,14801.0
2021-08-03 11:20:00,95.41,95.64,95.39,95.64,12960.0,88.934,89.1484,88.9154,89.1484,12960.0
2021-08-03 11:30:00,95.69,95.92,95.65,95.89,22690.0,89.195,89.4094,89.1577,89.3814,22690.0
2021-08-03 11:40:00,95.9,96.03,95.85,95.95,15474.0,89.3908,89.5119,89.3442,89.4374,15474.0
2021-08-03 11:50:00,95.92,96.06,95.85,95.92,33667.0,89.4094,89.5399,89.3442,89.4094,33667.0
2021-08-03 12:00:00,95.95,96.13,95.88,95.9,53401.0,89.4374,89.6052,89.3721,89.3908,53401.0
2021-08-03 12:10:00,95.9,96.02,95.85,95.94,15320.0,89.3908,89.5026,89.3442,89.4281,15320.0
2021-08-03 12:20:00,95.95,95.95,95.8,95.86,9363.0,89.4374,89.4374,89.2976,89.3535,9363.0
2021-08-03 12:30:00,95.87,95.87,95.69,95.73,11041.0,89.3628,89.3628,89.195,89.2323,11041.0
2021-08-03 12:40:00,95.72,95.73,95.66,95.73,7097.0,89.223,89.2323,89.1671,89.2323,7097.0
2021-08-03 12:50:00,95.73,95.89,95.7,95.8,19808.0,89.2323,89.3814,89.2043,89.2976,19808.0
2021-08-03 13:00:00,95.81,95.88,95.78,95.85,20228.0,89.3069,89.3721,89.2789,89.3442,20228.0
2021-08-03 13:10:00,95.85,95.85,95.76,95.8,21672.0,89.3442,89.3442,89.2603,89.2976,21672.0
2021-08-03 13:20:00,95.81,95.82,95.66,95.8,45481.0,89.3069,89.3162,89.1671,89.2976,45481.0
2021-08-03 13:30:00,95.8,95.82,95.72,95.75,18576.0,89.2976,89.3162,89.223,89.251,18576.0
2021-08-03 13:40:00,95.75,95.98,95.75,95.89,55603.0,89.251,89.4653,89.251,89.3814,55603.0
2021-08-03 13:50:00,95.96,96.2,95.95,96.09,24148.0,89.4467,89.6704,89.4374,89.5679,24148.0
2021-08-03 14:00:00,96.08,96.09,95.85,95.86,17935.0,89.5586,89.5679,89.3442,89.3535,17935.0
2021-08-03 14:10:00,95.88,95.96,95.85,95.96,8243.0,89.3721,89.4467,89.3442,89.4467,8243.0
2021-08-03 14:20:00,95.95,96.14,95.93,96.14,47363.0,89.4374,89.6145,89.4187,89.6145,47363.0
2021-08-03 14:30:00,96.11,96.22,96.08,96.21,33400.0,89.5865,89.6891,89.5586,89.6797,33400.0
2021-08-03 14:40:00,96.23,96.28,96.14,96.17,43683.0,89.6984,89.745,89.6145,89.6424,43683.0
2021-08-03 14:50:00,96.17,96.26,96.14,96.17,39529.0,89.6424,89.7263,89.6145,89.6424,39529.0
2021-08-03 15:00:00,96.2,96.27,96.13,96.27,27163.0,89.6704,89.7357,89.6052,89.7357,27163.0
2021-08-03 15:10:00,96.28,96.28,96.11,96.13,30384.0,89.745,89.745,89.5865,89.6052,30384.0
2021-08-03 15:20:00,96.13,96.21,96.1,96.19,28187.0,89.6052,89.6797,89.5772,89.6611,28187.0
2021-08-03 15:30:00,96.19,96.2,95.95,95.96,56966.0,89.6611,89.6704,89.4374,89.4467,56966.0
2021-08-03 15:40:00,95.97,96.04,95.88,96.03,94230.0,89.456,89.5213,89.3721,89.5119,94230.0
2021-08-03 15:50:00,96.05,96.23,95.96,96.23,117376.0,89.5306,89.6984,89.4467,89.6984,117376.0
2021-08-04 09:30:00,95.47,95.8,95.3,95.58,159211.0,88.99,89.2976,88.8315,89.0925,159211.0
2021-08-04 09:40:00,95.52,95.55,95.01,95.21,120532.0,89.0366,89.0645,88.5612,88.7476,120532.0
2021-08-04 09:50:00,95.19,95.26,94.33,94.47,186898.0,88.729,88.7942,87.9273,88.0578,186898.0
2021-08-04 10:00:00,94.54,95.24,94.48,95.14,90191.0,88.1231,88.7756,88.0672,88.6824,90191.0
2021-08-04 10:10:00,95.18,95.45,95.17,95.32,149470.0,88.7196,88.9713,88.7103,88.8501,149470.0
2021-08-04 10:20:00,95.31,95.38,95.18,95.22,81805.0,88.8408,88.9061,88.7196,88.7569,81805.0
2021-08-04 10:30:00,95.17,95.2,94.71,94.92,36510.0,88.7103,88.7383,88.2815,88.4773,36510.0
2021-08-04 10:40:00,94.97,95.19,94.86,95.01,21659.0,88.5239,88.729,88.4214,88.5612,21659.0
2021-08-04 10:50:00,95.03,95.22,94.96,95.18,17100.0,88.5798,88.7569,88.5146,88.7196,17100.0
2021-08-04 11:00:00,95.24,95.54,95.08,95.51,35339.0,88.7756,89.0552,88.6264,89.0272,35339.0
2021-08-04 11:10:00,95.51,95.6,95.33,95.34,88292.0,89.0272,89.1111,88.8595,88.8688,88292.0
2021-08-04 11:20:00,95.34,95.42,95.19,95.26,28374.0,88.8688,88.9434,88.729,88.7942,28374.0
2021-08-04 11:30:00,95.24,95.24,94.88,94.98,43670.0,88.7756,88.7756,88.44,88.5332,43670.0
2021-08-04 11:40:00,94.95,94.95,94.65,94.81,49644.0,88.5053,88.5053,88.2256,88.3748,49644.0
2021-08-04 11:50:00,94.79,94.79,94.45,94.47,51465.0,88.3561,88.3561,88.0392,88.0578,51465.0
2021-08-04 12:00:00,94.47,94.52,94.37,94.52,60497.0,88.0578,88.1044,87.9646,88.1044,60497.0
2021-08-04 12:10:00,94.49,94.52,94.09,94.15,223098.0,88.0765,88.1044,87.7036,87.7596,223098.0
2021-08-04 12:20:00,94.15,94.28,93.98,94.06,105532.0,87.7596,87.8807,87.6011,87.6757,105532.0
2021-08-04 12:30:00,94.06,94.2,94.02,94.2,67012.0,87.6757,87.8062,87.6384,87.8062,67012.0
2021-08-04 12:40:00,94.19,94.26,94.0,94.12,36544.0,87.7968,87.8621,87.6197,87.7316,36544.0
2021-08-04 12:50:00,94.12,94.15,94.02,94.09,13618.0,87.7316,87.7596,87.6384,87.7036,13618.0
2021-08-04 13:00:00,94.1,94.21,94.05,94.16,18516.0,87.7129,87.8155,87.6663,87.7689,18516.0
2021-08-04 13:10:00,94.17,94.19,93.99,94.08,35113.0,87.7782,87.7968,87.6104,87.6943,35113.0
2021-08-04 13:20:00,94.02,94.08,93.94,93.95,22483.0,87.6384,87.6943,87.5638,87.5731,22483.0
2021-08-04 13:30:00,93.98,94.07,93.87,93.88,38815.0,87.6011,87.685,87.4986,87.5079,38815.0
2021-08-04 13:40:00,93.89,93.93,93.69,93.77,52063.0,87.5172,87.5545,87.3308,87.4053,52063.0
2021-08-04 13:50:00,93.77,93.95,93.67,93.9,38070.0,87.4053,87.5731,87.3121,87.5265,38070.0
2021-08-04 14:00:00,93.93,94.02,93.83,93.88,114425.0,87.5545,87.6384,87.4613,87.5079,114425.0
2021-08-04 14:10:00,93.88,93.91,93.7,93.73,81872.0,87.5079,87.5358,87.3401,87.3681,81872.0
2021-08-04 14:20:00,93.74,93.82,93.72,93.78,42701.0,87.3774,87.452,87.3587,87.4147,42701.0
2021-08-04 14:30:00,93.76,93.8,93.72,93.76,43098.0,87.396,87.4333,87.3587,87.396,43098.0
2021-08-04 14:40:00,93.75,93.77,93.65,93.74,27541.0,87.3867,87.4053,87.2935,87.3774,27541.0
2021-08-04 14:50:00,93.78,93.88,93.74,93.88,35337.0,87.4147,87.5079,87.3774,87.5079,35337.0
2021-08-04 15:00:00,93.87,93.88,93.79,93.82,25570.0,87.4986,87.5079,87.424,87.452,25570.0
2021-08-04 15:10:00,93.81,93.84,93.61,93.62,38089.0,87.4426,87.4706,87.2562,87.2655,38089.0
2021-08-04 15:20:00,93.61,93.72,93.59,93.7,69616.0,87.2562,87.3587,87.2376,87.3401,69616.0
2021-08-04 15:30:00,93.7,93.76,93.61,93.69,72481.0,87.3401,87.396,87.2562,87.3308,72481.0
2021-08-04 15:40:00,93.7,93.81,93.66,93.78,64241.0,87.3401,87.4426,87.3028,87.4147,64241.0
2021-08-04 15:50:00,93.76,93.78,93.51,93.51,148782.0,87.396,87.4147,87.163,87.163,148782.0
2021-08-05 09:30:00,93.67,93.8,93.45,93.78,252668.0,87.3121,87.4333,87.1071,87.4147,252668.0
2021-08-05 09:40:00,93.79,94.19,93.76,93.91,184596.0,87.424,87.7968,87.396,87.5358,184596.0
2021-08-05 09:50:00,93.9,94.6,93.88,94.46,60430.0,87.5265,88.179,87.5079,88.0485,60430.0
2021-08-05 10:00:00,94.48,94.48,94.31,94.31,44211.0,88.0672,88.0672,87.9087,87.9087,44211.0
2021-08-05 10:10:00,94.32,94.37,94.09,94.23,49138.0,87.918,87.9646,87.7036,87.8341,49138.0
2021-08-05 10:20:00,94.21,94.37,94.03,94.32,24325.0,87.8155,87.9646,87.6477,87.918,24325.0
2021-08-05 10:30:00,94.29,94.52,94.19,94.42,76732.0,87.89,88.1044,87.7968,88.0112,76732.0
2021-08-05 10:40:00,94.41,94.56,94.35,94.55,75366.0,88.0019,88.1417,87.946,88.1324,75366.0
2021-08-05 10:50:00,94.56,94.69,94.48,94.68,31857.0,88.1417,88.2629,88.0672,88.2536,31857.0
2021-08-05 11:00:00,94.67,94.87,94.67,94.83,147502.0,88.2443,88.4307,88.2443,88.3934,147502.0
2021-08-05 11:10:00,94.84,94.95,94.79,94.85,37895.0,88.4027,88.5053,88.3561,88.412,37895.0
2021-08-05 11:20:00,94.85,94.98,94.81,94.95,16066.0,88.412,88.5332,88.3748,88.5053,16066.0
2021-08-05 11:30:00,94.96,95.05,94.93,94.95,38585.0,88.5146,88.5985,88.4866,88.5053,38585.0
2021-08-05 11:40:00,94.96,94.98,94.65,94.65,23003.0,88.5146,88.5332,88.2256,88.2256,23003.0
2021-08-05 11:50:00,94.67,94.88,94.66,94.82,32769.0,88.2443,88.44,88.2349,88.3841,32769.0
2021-08-05 12:00:00,94.82,94.89,94.73,94.88,12919.0,88.3841,88.4493,88.3002,88.44,12919.0
2021-08-05 12:10:00,94.89,94.92,94.74,94.75,19823.0,88.4493,88.4773,88.3095,88.3188,19823.0
2021-08-05 12:20:00,94.75,94.76,94.62,94.62,13097.0,88.3188,88.3281,88.1977,88.1977,13097.0
2021-08-05 12:30:00,94.64,94.64,94.44,94.5,17718.0,88.2163,88.2163,88.0299,88.0858,17718.0
2021-08-05 12:40:00,94.5,94.57,94.5,94.54,31998.0,88.0858,88.151,88.0858,88.1231,31998.0
2021-08-05 12:50:00,94.58,94.65,94.52,94.63,8815.0,88.1604,88.2256,88.1044,88.207,8815.0
2021-08-05 13:00:00,94.66,94.69,94.61,94.64,14227.0,88.2349,88.2629,88.1883,88.2163,14227.0
2021-08-05 13:10:00,94.64,94.64,94.49,94.56,17325.0,88.2163,88.2163,88.0765,88.1417,17325.0
2021-08-05 13:20:00,94.57,94.64,94.53,94.64,12172.0,88.151,88.2163,88.1138,88.2163,12172.0
2021-08-05 13:30:00,94.62,94.7,94.58,94.7,10887.0,88.1977,88.2722,88.1604,88.2722,10887.0
2021-08-05 13:40:00,94.7,94.82,94.7,94.81,14797.0,88.2722,88.3841,88.2722,88.3748,14797.0
2021-08-05 13:50:00,94.78,94.79,94.7,94.77,17206.0,88.3468,88.3561,88.2722,88.3375,17206.0
2021-08-05 14:00:00,94.77,94.79,94.6,94.67,21597.0,88.3375,88.3561,88.179,88.2443,21597.0
2021-08-05 14:10:00,94.68,94.75,94.64,94.74,28760.0,88.2536,88.3188,88.2163,88.3095,28760.0
2021-08-05 14:20:00,94.75,94.75,94.65,94.71,57313.0,88.3188,88.3188,88.2256,88.2815,57313.0
2021-08-05 14:30:00,94.7,94.77,94.67,94.71,25473.0,88.2722,88.3375,88.2443,88.2815,25473.0
2021-08-05 14:40:00,94.7,94.74,94.6,94.68,43589.0,88.2722,88.3095,88.179,88.2536,43589.0
2021-08-05 14:50:00,94.66,94.74,94.61,94.71,62101.0,88.2349,88.3095,88.1883,88.2815,62101.0
2021-08-05 15:00:00,94.73,94.81,94.72,94.72,36928.0,88.3002,88.3748,88.2909,88.2909,36928.0
2021-08-05 15:10:00,94.72,94.73,94.58,94.63,47021.0,88.2909,88.3002,88.1604,88.207,47021.0
2021-08-05 15:20:00,94.64,94.72,94.63,94.72,44542.0,88.2163,88.2909,88.207,88.2909,44542.0
2021-08-05 15:30:00,94.72,94.74,94.58,94.59,72340.0,88.2909,88.3095,88.1604,88.1697,72340.0
2021-08-05 15:40:00,94.59,94.59,94.44,94.49,141372.0,88.1697,88.1697,88.0299,88.0765,141372.0
2021-08-05 15:50:00,94.5,94.68,94.5,94.65,175629.0,88.0858,88.2536,88.0858,88.2256,175629.0
2021-08-06 09:30:00,95.59,96.18,95.4,95.44,148086.0,89.1018,89.6518,88.9247,88.962,148086.0
2021-08-06 09:40:00,95.5,95.67,95.3,95.47,91599.0,89.0179,89.1764,88.8315,88.99,91599.0
2021-08-06 09:50:00,95.45,95.55,94.95,95.08,53081.0,88.9713,89.0645,88.5053,88.6264,53081.0
2021-08-06 10:00:00,95.09,95.24,94.89,95.03,320657.0,88.6357,88.7756,88.4493,88.5798,320657.0
2021-08-06 10:10:00,95.0,95.24,94.84,95.16,49219.0,88.5519,88.7756,88.4027,88.701,49219.0
2021-08-06 10:20:00,95.11,95.18,94.94,94.98,26193.0,88.6544,88.7196,88.4959,88.5332,26193.0
2021-08-06 10:30:00,94.98,95.14,94.77,94.81,70055.0,88.5332,88.6824,88.3375,88.3748,70055.0
2021-08-06 10:40:00,94.8,94.84,94.3,94.3,51727.0,88.3654,88.4027,87.8994,87.8994,51727.0
2021-08-06 10:50:00,94.27,94.6,94.27,94.58,122681.0,87.8714,88.179,87.8714,88.1604,122681.0
2021-08-06 11:00:00,94.58,94.75,94.58,94.69,37186.0,88.1604,88.3188,88.1604,88.2629,37186.0
2021-08-06 11:10:00,94.67,94.67,94.47,94.58,24729.0,88.2443,88.2443,88.0578,88.1604,24729.0
2021-08-06 11:20:00,94.6,94.92,94.6,94.85,13578.0,88.179,88.4773,88.179,88.412,13578.0
2021-08-06 11:30:00,94.85,94.85,94.63,94.71,21317.0,88.412,88.412,88.207,88.2815,21317.0
2021-08-06 11:40:00,94.72,94.81,94.67,94.78,7783.0,88.2909,88.3748,88.2443,88.3468,7783.0
2021-08-06 11:50:00,94.79,94.83,94.75,94.81,12705.0,88.3561,88.3934,88.3188,88.3748,12705.0
2021-08-06 12:00:00,94.84,94.84,94.76,94.83,11063.0,88.4027,88.4027,88.3281,88.3934,11063.0
2021-08-06 12:10:00,94.84,94.97,94.8,94.94,19314.0,88.4027,88.5239,88.3654,88.4959,19314.0
2021-08-06 12:20:00,94.94,94.99,94.86,94.87,13462.0,88.4959,88.5425,88.4214,88.4307,13462.0
2021-08-06 12:30:00,94.86,94.86,94.71,94.84,52699.0,88.4214,88.4214,88.2815,88.4027,52699.0
2021-08-06 12:40:00,94.84,95.02,94.83,94.97,33084.0,88.4027,88.5705,88.3934,88.5239,33084.0
2021-08-06 12:50:00,94.96,94.98,94.78,94.79,221721.0,88.5146,88.5332,88.3468,88.3561,221721.0
2021-08-06 13:00:00,94.78,94.85,94.73,94.77,12208.0,88.3468,88.412,88.3002,88.3375,12208.0
2021-08-06 13:10:00,94.79,94.89,94.78,94.87,17945.0,88.3561,88.4493,88.3468,88.4307,17945.0
2021-08-06 13:20:00,94.85,94.92,94.84,94.87,12907.0,88.412,88.4773,88.4027,88.4307,12907.0
2021-08-06 13:30:00,94.88,94.9,94.75,94.78,20554.0,88.44,88.4586,88.3188,88.3468,20554.0
2021-08-06 13:40:00,94.79,94.83,94.75,94.78,17889.0,88.3561,88.3934,88.3188,88.3468,17889.0
2021-08-06 13:50:00,94.77,94.91,94.77,94.91,6985.0,88.3375,88.468,88.3375,88.468,6985.0
2021-08-06 14:00:00,94.89,94.89,94.83,94.86,10733.0,88.4493,88.4493,88.3934,88.4214,10733.0
2021-08-06 14:10:00,94.86,94.89,94.82,94.88,14099.0,88.4214,88.4493,88.3841,88.44,14099.0
2021-08-06 14:20:00,94.88,94.98,94.86,94.96,7287.0,88.44,88.5332,88.4214,88.5146,7287.0
2021-08-06 14:30:00,94.97,94.99,94.9,94.94,18629.0,88.5239,88.5425,88.4586,88.4959,18629.0
2021-08-06 14:40:00,94.94,95.02,94.94,94.96,23236.0,88.4959,88.5705,88.4959,88.5146,23236.0
2021-08-06 14:50:00,94.96,94.98,94.87,94.87,18153.0,88.5146,88.5332,88.4307,88.4307,18153.0
2021-08-06 15:00:00,94.87,94.87,94.71,94.8,16442.0,88.4307,88.4307,88.2815,88.3654,16442.0
2021-08-06 15:10:00,94.8,94.83,94.74,94.76,15419.0,88.3654,88.3934,88.3095,88.3281,15419.0
2021-08-06 15:20:00,94.75,94.81,94.74,94.81,28571.0,88.3188,88.3748,88.3095,88.3748,28571.0
2021-08-06 15:30:00,94.81,94.86,94.78,94.81,25727.0,88.3748,88.4214,88.3468,88.3748,25727.0
2021-08-06 15:40:00,94.81,94.89,94.78,94.79,22079.0,88.3748,88.4493,88.3468,88.3561,22079.0
2021-08-06 15:50:00,94.79,94.99,94.79,94.99,185938.0,88.3561,88.5425,88.3561,88.5425,185938.0
2021-08-09 09:30:00,94.62,94.94,94.03,94.03,189617.0,88.1977,88.4959,87.6477,87.6477,189617.0
2021-08-09 09:40:00,94.05,94.16,93.79,94.08,89447.0,87.6663,87.7689,87.424,87.6943,89447.0
2021-08-09 09:50:00,94.09,94.4,93.87,94.37,40808.0,87.7036,87.9926,87.4986,87.9646,40808.0
2021-08-09 10:00:00,94.39,94.51,94.26,94.29,77453.0,87.9833,88.0951,87.8621,87.89,77453.0
2021-08-09 10:10:00,94.27,94.43,94.05,94.09,20287.0,87.8714,88.0205,87.6663,87.7036,20287.0
2021-08-09 10:20:00,94.1,94.31,94.1,94.3,50028.0,87.7129,87.9087,87.7129,87.8994,50028.0
2021-08-09 10:30:00,94.3,94.45,94.23,94.31,44325.0,87.8994,88.0392,87.8341,87.9087,44325.0
2021-08-09 10:40:00,94.33,94.65,94.3,94.53,68932.0,87.9273,88.2256,87.8994,88.1138,68932.0
2021-08-09 10:50:00,94.52,94.82,94.5,94.74,23185.0,88.1044,88.3841,88.0858,88.3095,23185.0
2021-08-09 11:00:00,94.73,94.83,94.63,94.79,76095.0,88.3002,88.3934,88.207,88.3561,76095.0
2021-08-09 11:10:00,94.8,95.05,94.8,95.03,28083.0,88.3654,88.5985,88.3654,88.5798,28083.0
2021-08-09 11:20:00,95.03,95.04,94.93,94.96,19829.0,88.5798,88.5891,88.4866,88.5146,19829.0
2021-08-09 11:30:00,94.96,95.03,94.93,94.99,23484.0,88.5146,88.5798,88.4866,88.5425,23484.0
2021-08-09 11:40:00,95.01,95.14,94.98,95.14,64058.0,88.5612,88.6824,88.5332,88.6824,64058.0
2021-08-09 11:50:00,95.15,95.26,95.03,95.26,233377.0,88.6917,88.7942,88.5798,88.7942,233377.0
2021-08-09 12:00:00,95.26,95.32,95.07,95.27,20976.0,88.7942,88.8501,88.6171,88.8035,20976.0
2021-08-09 12:10:00,95.27,95.37,95.27,95.34,26745.0,88.8035,88.8967,88.8035,88.8688,26745.0
2021-08-09 12:20:00,95.35,95.38,95.31,95.32,8193.0,88.8781,88.9061,88.8408,88.8501,8193.0
2021-08-09 12:30:00,95.34,95.39,95.28,95.38,26183.0,88.8688,88.9154,88.8129,88.9061,26183.0
2021-08-09 12:40:00,95.37,95.37,95.26,95.27,80845.0,88.8967,88.8967,88.7942,88.8035,80845.0
2021-08-09 12:50:00,95.27,95.37,95.27,95.35,15459.0,88.8035,88.8967,88.8035,88.8781,15459.0
2021-08-09 13:00:00,95.36,95.39,95.33,95.36,16361.0,88.8874,88.9154,88.8595,88.8874,16361.0
2021-08-09 13:10:00,95.37,95.37,95.2,95.23,13806.0,88.8967,88.8967,88.7383,88.7662,13806.0
2021-08-09 13:20:00,95.24,95.33,95.2,95.33,13389.0,88.7756,88.8595,88.7383,88.8595,13389.0
2021-08-09 13:30:00,95.33,95.33,95.18,95.18,18444.0,88.8595,88.8595,88.7196,88.7196,18444.0
2021-08-09 13:40:00,95.17,95.23,95.14,95.2,59687.0,88.7103,88.7662,88.6824,88.7383,59687.0
2021-08-09 13:50:00,95.2,95.24,95.14,95.19,26408.0,88.7383,88.7756,88.6824,88.729,26408.0
2021-08-09 14:00:00,95.19,95.21,95.17,95.2,76115.0,88.729,88.7476,88.7103,88.7383,76115.0
2021-08-09 14:10:00,95.21,95.24,95.17,95.24,18159.0,88.7476,88.7756,88.7103,88.7756,18159.0
2021-08-09 14:20:00,95.23,95.23,95.14,95.18,28105.0,88.7662,88.7662,88.6824,88.7196,28105.0
2021-08-09 14:30:00,95.18,95.39,95.17,95.39,57372.0,88.7196,88.9154,88.7103,88.9154,57372.0
2021-08-09 14:40:00,95.39,95.39,95.3,95.33,39850.0,88.9154,88.9154,88.8315,88.8595,39850.0
2021-08-09 14:50:00,95.33,95.36,95.29,95.33,35702.0,88.8595,88.8874,88.8222,88.8595,35702.0
2021-08-09 15:00:00,95.33,95.41,95.31,95.39,45816.0,88.8595,88.934,88.8408,88.9154,45816.0
2021-08-09 15:10:00,95.39,95.43,95.35,95.43,27285.0,88.9154,88.9527,88.8781,88.9527,27285.0
2021-08-09 15:20:00,95.44,95.44,95.15,95.17,17040.0,88.962,88.962,88.6917,88.7103,17040.0
2021-08-09 15:30:00,95.18,95.25,95.15,95.19,21563.0,88.7196,88.7849,88.6917,88.729,21563.0
2021-08-09 15:40:00,95.18,95.18,94.96,94.96,53849.0,88.7196,88.7196,88.5146,88.5146,53849.0
2021-08-09 15:50:00,94.95,94.98,94.87,94.93,85914.0,88.5053,88.5332,88.4307,88.4866,85914.0
2021-08-10 09:30:00,95.0,95.42,94.74,95.42,93413.0,88.5519,88.9434,88.3095,88.9434,93413.0
2021-08-10 09:40:00,95.41,95.66,95.34,95.58,93911.0,88.934,89.1671,88.8688,89.0925,93911.0
2021-08-10 09:50:00,95.59,95.91,95.52,95.87,32959.0,89.1018,89.4001,89.0366,89.3628,32959.0
2021-08-10 10:00:00,95.84,96.27,95.76,96.26,53243.0,89.3348,89.7357,89.2603,89.7263,53243.0
2021-08-10 10:10:00,96.25,96.62,96.24,96.48,99912.0,89.717,90.0619,89.7077,89.9314,99912.0
2021-08-10 10:20:00,96.49,96.71,96.41,96.62,64669.0,89.9407,90.1458,89.8662,90.0619,64669.0
2021-08-10 10:30:00,96.64,96.99,96.44,96.99,87093.0,90.0805,90.4068,89.8941,90.4068,87093.0
2021-08-10 10:40:00,96.95,97.05,96.72,97.03,70355.0,90.3695,90.4627,90.1551,90.4441,70355.0
2021-08-10 10:50:00,97.03,97.07,96.83,96.87,53103.0,90.4441,90.4814,90.2576,90.2949,53103.0
2021-08-10 11:00:00,96.87,96.89,96.47,96.57,19013.0,90.2949,90.3136,89.9221,90.0153,19013.0
2021-08-10 11:10:00,96.56,96.8,96.48,96.76,59227.0,90.006,90.2297,89.9314,90.1924,59227.0
2021-08-10 11:20:00,96.76,96.98,96.76,96.86,19459.0,90.1924,90.3975,90.1924,90.2856,19459.0
2021-08-10 11:30:00,96.85,96.93,96.81,96.88,56769.0,90.2763,90.3509,90.239,90.3043,56769.0
2021-08-10 11:40:00,96.89,96.93,96.78,96.81,16433.0,90.3136,90.3509,90.211,90.239,16433.0
2021-08-10 11:50:00,96.82,96.82,96.69,96.71,13261.0,90.2483,90.2483,90.1271,90.1458,13261.0
2021-08-10 12:00:00,96.71,96.88,96.6,96.86,35288.0,90.1458,90.3043,90.0433,90.2856,35288.0
2021-08-10 12:10:00,96.85,96.92,96.83,96.85,66203.0,90.2763,90.3415,90.2576,90.2763,66203.0
2021-08-10 12:20:00,96.84,96.94,96.79,96.91,48855.0,90.267,90.3602,90.2204,90.3322,48855.0
2021-08-10 12:30:00,96.91,96.99,96.86,96.99,19491.0,90.3322,90.4068,90.2856,90.4068,19491.0
2021-08-10 12:40:00,96.97,96.99,96.93,96.98,14744.0,90.3881,90.4068,90.3509,90.3975,14744.0
2021-08-10 12:50:00,96.96,97.11,96.95,97.07,19714.0,90.3788,90.5186,90.3695,90.4814,19714.0
2021-08-10 13:00:00,97.07,97.19,97.03,97.19,28724.0,90.4814,90.5932,90.4441,90.5932,28724.0
2021-08-10 13:10:00,97.19,97.3,97.19,97.29,22394.0,90.5932,90.6957,90.5932,90.6864,22394.0
2021-08-10 13:20:00,97.29,97.4,97.27,97.38,40177.0,90.6864,90.789,90.6678,90.7703,40177.0
2021-08-10 13:30:00,97.39,97.4,97.22,97.25,16428.0,90.7796,90.789,90.6212,90.6491,16428.0
2021-08-10 13:40:00,97.22,97.28,97.11,97.13,74279.0,90.6212,90.6771,90.5186,90.5373,74279.0
2021-08-10 13:50:00,97.12,97.27,97.1,97.21,461870.0,90.528,90.6678,90.5093,90.6119,461870.0
2021-08-10 14:00:00,97.2,97.23,97.07,97.08,24405.0,90.6025,90.6305,90.4814,90.4907,24405.0
2021-08-10 14:10:00,97.06,97.09,96.96,96.96,28657.0,90.472,90.5,90.3788,90.3788,28657.0
2021-08-10 14:20:00,96.96,96.98,96.88,96.93,17944.0,90.3788,90.3975,90.3043,90.3509,17944.0
2021-08-10 14:30:00,96.94,97.1,96.94,97.06,173149.0,90.3602,90.5093,90.3602,90.472,173149.0
2021-08-10 14:40:00,97.06,97.19,97.05,97.15,84005.0,90.472,90.5932,90.4627,90.5559,84005.0
2021-08-10 14:50:00,97.15,97.19,97.13,97.14,102605.0,90.5559,90.5932,90.5373,90.5466,102605.0
2021-08-10 15:00:00,97.13,97.15,97.05,97.09,34157.0,90.5373,90.5559,90.4627,90.5,34157.0
2021-08-10 15:10:00,97.11,97.14,97.01,97.07,26418.0,90.5186,90.5466,90.4254,90.4814,26418.0
2021-08-10 15:20:00,97.07,97.15,97.07,97.11,30171.0,90.4814,90.5559,90.4814,90.5186,30171.0
2021-08-10 15:30:00,97.12,97.14,96.97,97.06,54310.0,90.528,90.5466,90.3881,90.472,54310.0
2021-08-10 15:40:00,97.08,97.1,97.02,97.04,116674.0,90.4907,90.5093,90.4348,90.4534,116674.0
2021-08-10 15:50:00,97.03,97.16,97.03,97.13,110511.0,90.4441,90.5652,90.4441,90.5373,110511.0
2021-08-11 09:30:00,97.23,97.35,96.44,96.69,85842.0,90.6305,90.7424,89.8941,90.1271,85842.0
2021-08-11 09:40:00,96.68,97.2,96.57,97.15,89269.0,90.1178,90.6025,90.0153,90.5559,89269.0
2021-08-11 09:50:00,97.17,97.24,96.78,97.02,61110.0,90.5746,90.6398,90.211,90.4348,61110.0
2021-08-11 10:00:00,97.04,97.15,96.9,96.94,57640.0,90.4534,90.5559,90.3229,90.3602,57640.0
2021-08-11 10:10:00,96.94,97.22,96.94,97.04,41020.0,90.3602,90.6212,90.3602,90.4534,41020.0
2021-08-11 10:20:00,97.08,97.17,96.75,96.82,50935.0,90.4907,90.5746,90.1831,90.2483,50935.0
2021-08-11 10:30:00,96.82,96.96,96.57,96.64,36976.0,90.2483,90.3788,90.0153,90.0805,36976.0
2021-08-11 10:40:00,96.64,97.05,96.62,96.95,43804.0,90.0805,90.4627,90.0619,90.3695,43804.0
2021-08-11 10:50:00,96.99,97.05,96.71,96.71,36805.0,90.4068,90.4627,90.1458,90.1458,36805.0
2021-08-11 11:00:00,96.73,96.73,96.29,96.29,44133.0,90.1644,90.1644,89.7543,89.7543,44133.0
2021-08-11 11:10:00,96.37,96.5,96.28,96.41,55485.0,89.8289,89.95,89.745,89.8662,55485.0
2021-08-11 11:20:00,96.44,96.73,96.42,96.58,59261.0,89.8941,90.1644,89.8755,90.0246,59261.0
2021-08-11 11:30:00,96.58,96.64,96.4,96.49,75924.0,90.0246,90.0805,89.8568,89.9407,75924.0
2021-08-11 11:40:00,96.51,96.57,96.41,96.43,25843.0,89.9594,90.0153,89.8662,89.8848,25843.0
2021-08-11 11:50:00,96.43,96.44,96.22,96.39,26163.0,89.8848,89.8941,89.6891,89.8475,26163.0
2021-08-11 12:00:00,96.38,96.61,96.35,96.56,22434.0,89.8382,90.0526,89.8102,90.006,22434.0
2021-08-11 12:10:00,96.57,96.59,96.47,96.53,23367.0,90.0153,90.0339,89.9221,89.978,23367.0
2021-08-11 12:20:00,96.55,96.66,96.48,96.62,10709.0,89.9967,90.0992,89.9314,90.0619,10709.0
2021-08-11 12:30:00,96.61,96.76,96.6,96.73,7349.0,90.0526,90.1924,90.0433,90.1644,7349.0
2021-08-11 12:40:00,96.73,96.83,96.71,96.82,10543.0,90.1644,90.2576,90.1458,90.2483,10543.0
2021-08-11 12:50:00,96.82,96.97,96.81,96.93,19471.0,90.2483,90.3881,90.239,90.3509,19471.0
2021-08-11 13:00:00,96.94,97.07,96.86,97.06,18696.0,90.3602,90.4814,90.2856,90.472,18696.0
2021-08-11 13:10:00,97.06,97.15,97.04,97.1,18024.0,90.472,90.5559,90.4534,90.5093,18024.0
2021-08-11 13:20:00,97.09,97.11,97.0,97.03,10280.0,90.5,90.5186,90.4161,90.4441,10280.0
2021-08-11 13:30:00,97.03,97.12,96.99,97.05,17687.0,90.4441,90.528,90.4068,90.4627,17687.0
2021-08-11 13:40:00,97.07,97.19,97.07,97.17,16246.0,90.4814,90.5932,90.4814,90.5746,16246.0
2021-08-11 13:50:00,97.18,97.21,97.06,97.06,58941.0,90.5839,90.6119,90.472,90.472,58941.0
2021-08-11 14:00:00,97.03,97.18,97.03,97.13,13804.0,90.4441,90.5839,90.4441,90.5373,13804.0
2021-08-11 14:10:00,97.14,97.18,97.07,97.07,12546.0,90.5466,90.5839,90.4814,90.4814,12546.0
2021-08-11 14:20:00,97.06,97.15,97.05,97.1,16407.0,90.472,90.5559,90.4627,90.5093,16407.0
2021-08-11 14:30:00,97.11,97.17,97.08,97.12,29521.0,90.5186,90.5746,90.4907,90.528,29521.0
2021-08-11 14:40:00,97.14,97.25,97.12,97.25,21473.0,90.5466,90.6491,90.528,90.6491,21473.0
2021-08-11 14:50:00,97.27,97.36,97.22,97.34,20742.0,90.6678,90.7517,90.6212,90.733,20742.0
2021-08-11 15:00:00,97.31,97.35,97.25,97.31,22846.0,90.7051,90.7424,90.6491,90.7051,22846.0
2021-08-11 15:10:00,97.32,97.35,97.28,97.33,17858.0,90.7144,90.7424,90.6771,90.7237,17858.0
2021-08-11 15:20:00,97.33,97.37,97.27,97.36,33071.0,90.7237,90.761,90.6678,90.7517,33071.0
2021-08-11 15:30:00,97.36,97.36,97.19,97.26,24100.0,90.7517,90.7517,90.5932,90.6585,24100.0
2021-08-11 15:40:00,97.25,97.36,97.24,97.31,34482.0,90.6491,90.7517,90.6398,90.7051,34482.0
2021-08-11 15:50:00,97.32,97.45,97.28,97.42,59096.0,90.7144,90.8356,90.6771,90.8076,59096.0
2021-08-12 09:30:00,97.67,97.99,97.36,97.81,157028.0,91.0406,91.3389,90.7517,91.1711,157028.0
2021-08-12 09:40:00,97.8,97.84,97.15,97.17,71296.0,91.1618,91.1991,90.5559,90.5746,71296.0
2021-08-12 09:50:00,97.17,97.17,96.4,96.94,184065.0,90.5746,90.5746,89.8568,90.3602,184065.0
2021-08-12 10:00:00,96.95,97.09,96.6,96.65,119245.0,90.3695,90.5,90.0433,90.0899,119245.0
2021-08-12 10:10:00,96.68,96.74,96.43,96.43,69498.0,90.1178,90.1738,89.8848,89.8848,69498.0
2021-08-12 10:20:00,96.47,96.63,96.4,96.46,41550.0,89.9221,90.0712,89.8568,89.9128,41550.0
2021-08-12 10:30:00,96.47,96.5,96.1,96.19,100786.0,89.9221,89.95,89.5772,89.6611,100786.0
2021-08-12 10:40:00,96.18,96.2,95.74,96.06,167987.0,89.6518,89.6704,89.2416,89.5399,167987.0
2021-08-12 10:50:00,96.07,96.1,95.85,96.04,12674.0,89.5492,89.5772,89.3442,89.5213,12674.0
2021-08-12 11:00:00,96.04,96.04,95.85,96.01,50341.0,89.5213,89.5213,89.3442,89.4933,50341.0
2021-08-12 11:10:00,96.03,96.2,95.98,96.2,12900.0,89.5119,89.6704,89.4653,89.6704,12900.0
2021-08-12 11:20:00,96.19,96.41,96.17,96.34,25832.0,89.6611,89.8662,89.6424,89.8009,25832.0
2021-08-12 11:30:00,96.34,96.41,96.24,96.35,11389.0,89.8009,89.8662,89.7077,89.8102,11389.0
2021-08-12 11:40:00,96.34,96.35,96.23,96.3,7650.0,89.8009,89.8102,89.6984,89.7636,7650.0
2021-08-12 11:50:00,96.31,96.47,96.26,96.47,17873.0,89.7729,89.9221,89.7263,89.9221,17873.0
2021-08-12 12:00:00,96.49,96.59,96.49,96.59,31405.0,89.9407,90.0339,89.9407,90.0339,31405.0
2021-08-12 12:10:00,96.58,96.69,96.54,96.68,15160.0,90.0246,90.1271,89.9873,90.1178,15160.0
2021-08-12 12:20:00,96.69,96.8,96.63,96.79,11394.0,90.1271,90.2297,90.0712,90.2204,11394.0
2021-08-12 12:30:00,96.8,96.88,96.8,96.85,9207.0,90.2297,90.3043,90.2297,90.2763,9207.0
2021-08-12 12:40:00,96.85,96.89,96.77,96.78,14656.0,90.2763,90.3136,90.2017,90.211,14656.0
2021-08-12 12:50:00,96.78,96.8,96.66,96.76,33519.0,90.211,90.2297,90.0992,90.1924,33519.0
2021-08-12 13:00:00,96.76,96.78,96.71,96.74,6792.0,90.1924,90.211,90.1458,90.1738,6792.0
2021-08-12 13:10:00,96.78,96.78,96.59,96.63,59213.0,90.211,90.211,90.0339,90.0712,59213.0
2021-08-12 13:20:00,96.63,96.63,96.53,96.57,15304.0,90.0712,90.0712,89.978,90.0153,15304.0
2021-08-12 13:30:00,96.57,96.72,96.57,96.7,14193.0,90.0153,90.1551,90.0153,90.1365,14193.0
2021-08-12 13:40:00,96.69,96.78,96.69,96.75,16277.0,90.1271,90.211,90.1271,90.1831,16277.0
2021-08-12 13:50:00,96.73,96.8,96.69,96.78,26928.0,90.1644,90.2297,90.1271,90.211,26928.0
2021-08-12 14:00:00,96.78,96.94,96.71,96.94,26495.0,90.211,90.3602,90.1458,90.3602,26495.0
2021-08-12 14:10:00,96.94,96.99,96.9,96.97,13855.0,90.3602,90.4068,90.3229,90.3881,13855.0
2021-08-12 14:20:00,96.98,96.98,96.83,96.88,11187.0,90.3975,90.3975,90.2576,90.3043,11187.0
2021-08-12 14:30:00,96.89,96.94,96.83,96.94,15824.0,90.3136,90.3602,90.2576,90.3602,15824.0
2021-08-12 14:40:00,96.95,96.99,96.91,96.92,12971.0,90.3695,90.4068,90.3322,90.3415,12971.0
2021-08-12 14:50:00,96.91,96.92,96.84,96.9,29029.0,90.3322,90.3415,90.267,90.3229,29029.0
2021-08-12 15:00:00,96.91,96.96,96.9,96.93,18049.0,90.3322,90.3788,90.3229,90.3509,18049.0
2021-08-12 15:10:00,96.92,96.98,96.86,96.9,23992.0,90.3415,90.3975,90.2856,90.3229,23992.0
2021-08-12 15:20:00,96.89,96.93,96.82,96.83,29632.0,90.3136,90.3509,90.2483,90.2576,29632.0
2021-08-12 15:30:00,96.83,96.99,96.83,96.98,26627.0,90.2576,90.4068,90.2576,90.3975,26627.0
2021-08-12 15:40:00,96.98,96.98,96.82,96.85,63010.0,90.3975,90.3975,90.2483,90.2763,63010.0
2021-08-12 15:50:00,96.83,96.87,96.71,96.75,87800.0,90.2576,90.2949,90.1458,90.1831,87800.0
2021-08-13 09:30:00,96.68,96.82,95.94,96.19,57301.0,90.1178,90.2483,89.4281,89.6611,57301.0
2021-08-13 09:40:00,96.2,96.47,96.18,96.47,114049.0,89.6704,89.9221,89.6518,89.9221,114049.0
2021-08-13 09:50:00,96.4,96.49,96.13,96.29,44149.0,89.8568,89.9407,89.6052,89.7543,44149.0
2021-08-13 10:00:00,96.26,96.33,95.82,96.1,74904.0,89.7263,89.7916,89.3162,89.5772,74904.0
2021-08-13 10:10:00,96.08,96.15,95.78,96.01,120452.0,89.5586,89.6238,89.2789,89.4933,120452.0
2021-08-13 10:20:00,95.99,96.33,95.97,96.32,56851.0,89.4747,89.7916,89.456,89.7823,56851.0
2021-08-13 10:30:00,96.33,96.37,96.2,96.25,66824.0,89.7916,89.8289,89.6704,89.717,66824.0
2021-08-13 10:40:00,96.25,96.27,96.02,96.19,66830.0,89.717,89.7357,89.5026,89.6611,66830.0
2021-08-13 10:50:00,96.2,96.29,96.1,96.2,19975.0,89.6704,89.7543,89.5772,89.6704,19975.0
2021-08-13 11:00:00,96.21,96.31,96.18,96.19,10592.0,89.6797,89.7729,89.6518,89.6611,10592.0
2021-08-13 11:10:00,96.2,96.3,96.18,96.27,14573.0,89.6704,89.7636,89.6518,89.7357,14573.0
2021-08-13 11:20:00,96.26,96.27,96.13,96.19,15294.0,89.7263,89.7357,89.6052,89.6611,15294.0
2021-08-13 11:30:00,96.19,96.31,96.18,96.19,13777.0,89.6611,89.7729,89.6518,89.6611,13777.0
2021-08-13 11:40:00,96.2,96.36,96.12,96.32,12040.0,89.6704,89.8195,89.5958,89.7823,12040.0
2021-08-13 11:50:00,96.32,96.36,96.2,96.21,19425.0,89.7823,89.8195,89.6704,89.6797,19425.0
2021-08-13 12:00:00,96.23,96.34,96.21,96.29,7786.0,89.6984,89.8009,89.6797,89.7543,7786.0
2021-08-13 12:10:00,96.29,96.37,96.28,96.34,7377.0,89.7543,89.8289,89.745,89.8009,7377.0
2021-08-13 12:20:00,96.34,96.41,96.34,96.37,13288.0,89.8009,89.8662,89.8009,89.8289,13288.0
2021-08-13 12:30:00,96.38,96.42,96.3,96.34,8703.0,89.8382,89.8755,89.7636,89.8009,8703.0
2021-08-13 12:40:00,96.32,96.4,96.3,96.39,42715.0,89.7823,89.8568,89.7636,89.8475,42715.0
2021-08-13 12:50:00,96.36,96.38,96.31,96.33,29365.0,89.8195,89.8382,89.7729,89.7916,29365.0
2021-08-13 13:00:00,96.34,96.35,96.19,96.24,13377.0,89.8009,89.8102,89.6611,89.7077,13377.0
2021-08-13 13:10:00,96.24,96.26,96.19,96.21,23914.0,89.7077,89.7263,89.6611,89.6797,23914.0
2021-08-13 13:20:00,96.21,96.27,96.15,96.16,22655.0,89.6797,89.7357,89.6238,89.6331,22655.0
2021-08-13 13:30:00,96.16,96.21,96.06,96.06,22192.0,89.6331,89.6797,89.5399,89.5399,22192.0
2021-08-13 13:40:00,96.06,96.22,96.05,96.22,17128.0,89.5399,89.6891,89.5306,89.6891,17128.0
2021-08-13 13:50:00,96.21,96.24,96.17,96.19,8561.0,89.6797,89.7077,89.6424,89.6611,8561.0
2021-08-13 14:00:00,96.17,96.22,96.11,96.12,10924.0,89.6424,89.6891,89.5865,89.5958,10924.0
2021-08-13 14:10:00,96.12,96.12,96.0,96.02,9725.0,89.5958,89.5958,89.484,89.5026,9725.0
2021-08-13 14:20:00,96.03,96.03,95.95,96.01,18143.0,89.5119,89.5119,89.4374,89.4933,18143.0
2021-08-13 14:30:00,96.02,96.02,95.87,95.92,18158.0,89.5026,89.5026,89.3628,89.4094,18158.0
2021-08-13 14:40:00,95.91,95.92,95.63,95.65,24851.0,89.4001,89.4094,89.1391,89.1577,24851.0
2021-08-13 14:50:00,95.65,95.65,95.55,95.59,73737.0,89.1577,89.1577,89.0645,89.1018,73737.0
2021-08-13 15:00:00,95.58,95.62,95.54,95.61,22361.0,89.0925,89.1298,89.0552,89.1205,22361.0
2021-08-13 15:10:00,95.61,95.71,95.58,95.7,68578.0,89.1205,89.2137,89.0925,89.2043,68578.0
2021-08-13 15:20:00,95.71,95.76,95.59,95.59,29998.0,89.2137,89.2603,89.1018,89.1018,29998.0
2021-08-13 15:30:00,95.59,95.66,95.49,95.64,175557.0,89.1018,89.1671,89.0086,89.1484,175557.0
2021-08-13 15:40:00,95.65,95.69,95.49,95.53,179543.0,89.1577,89.195,89.0086,89.0459,179543.0
2021-08-13 15:50:00,95.54,95.72,95.53,95.71,216064.0,89.0552,89.223,89.0459,89.2137,216064.0
2021-08-16 09:30:00,95.19,95.3,94.55,94.79,81121.0,88.729,88.8315,88.1324,88.3561,81121.0
2021-08-16 09:40:00,94.75,94.77,94.47,94.62,111257.0,88.3188,88.3375,88.0578,88.1977,111257.0
2021-08-16 09:50:00,94.62,94.62,94.29,94.36,72853.0,88.1977,88.1977,87.89,87.9553,72853.0
2021-08-16 10:00:00,94.31,94.8,94.21,94.78,118660.0,87.9087,88.3654,87.8155,88.3468,118660.0
2021-08-16 10:10:00,94.77,95.33,94.75,95.05,51026.0,88.3375,88.8595,88.3188,88.5985,51026.0
2021-08-16 10:20:00,95.02,95.15,94.79,95.09,115444.0,88.5705,88.6917,88.3561,88.6357,115444.0
2021-08-16 10:30:00,95.07,95.52,94.97,95.48,62270.0,88.6171,89.0366,88.5239,88.9993,62270.0
2021-08-16 10:40:00,95.51,95.6,95.45,95.49,33416.0,89.0272,89.1111,88.9713,89.0086,33416.0
2021-08-16 10:50:00,95.47,95.57,95.23,95.25,37062.0,88.99,89.0832,88.7662,88.7849,37062.0
2021-08-16 11:00:00,95.25,95.46,95.05,95.18,36560.0,88.7849,88.9806,88.5985,88.7196,36560.0
2021-08-16 11:10:00,95.24,95.63,95.24,95.63,46284.0,88.7756,89.1391,88.7756,89.1391,46284.0
2021-08-16 11:20:00,95.6,95.72,95.56,95.59,20199.0,89.1111,89.223,89.0738,89.1018,20199.0
2021-08-16 11:30:00,95.59,95.87,95.58,95.76,29979.0,89.1018,89.3628,89.0925,89.2603,29979.0
2021-08-16 11:40:00,95.79,95.84,95.74,95.75,44445.0,89.2882,89.3348,89.2416,89.251,44445.0
2021-08-16 11:50:00,95.74,95.85,95.68,95.71,82983.0,89.2416,89.3442,89.1857,89.2137,82983.0
2021-08-16 12:00:00,95.7,95.7,95.53,95.59,20492.0,89.2043,89.2043,89.0459,89.1018,20492.0
2021-08-16 12:10:00,95.59,95.61,95.48,95.5,13227.0,89.1018,89.1205,88.9993,89.0179,13227.0
2021-08-16 12:20:00,95.49,95.58,95.35,95.37,41636.0,89.0086,89.0925,88.8781,88.8967,41636.0
2021-08-16 12:30:00,95.35,95.41,95.27,95.41,53913.0,88.8781,88.934,88.8035,88.934,53913.0
2021-08-16 12:40:00,95.42,95.57,95.36,95.5,31976.0,88.9434,89.0832,88.8874,89.0179,31976.0
2021-08-16 12:50:00,95.49,95.6,95.45,95.57,81639.0,89.0086,89.1111,88.9713,89.0832,81639.0
2021-08-16 13:00:00,95.58,95.61,95.5,95.57,24798.0,89.0925,89.1205,89.0179,89.0832,24798.0
2021-08-16 13:10:00,95.58,95.67,95.55,95.63,25958.0,89.0925,89.1764,89.0645,89.1391,25958.0
2021-08-16 13:20:00,95.62,95.64,95.54,95.61,21777.0,89.1298,89.1484,89.0552,89.1205,21777.0
2021-08-16 13:30:00,95.6,95.68,95.51,95.66,70087.0,89.1111,89.1857,89.0272,89.1671,70087.0
2021-08-16 13:40:00,95.66,95.77,95.66,95.71,15606.0,89.1671,89.2696,89.1671,89.2137,15606.0
2021-08-16 13:50:00,95.71,95.82,95.69,95.82,22975.0,89.2137,89.3162,89.195,89.3162,22975.0
2021-08-16 14:00:00,95.81,96.04,95.81,96.01,33547.0,89.3069,89.5213,89.3069,89.4933,33547.0
2021-08-16 14:10:00,96.0,96.07,95.89,95.9,32445.0,89.484,89.5492,89.3814,89.3908,32445.0
2021-08-16 14:20:00,95.89,95.89,95.81,95.85,16418.0,89.3814,89.3814,89.3069,89.3442,16418.0
2021-08-16 14:30:00,95.84,95.89,95.79,95.83,62389.0,89.3348,89.3814,89.2882,89.3255,62389.0
2021-08-16 14:40:00,95.82,96.0,95.78,96.0,25920.0,89.3162,89.484,89.2789,89.484,25920.0
2021-08-16 14:50:00,96.0,96.06,95.94,95.99,18840.0,89.484,89.5399,89.4281,89.4747,18840.0
2021-08-16 15:00:00,96.0,96.0,95.87,95.89,17935.0,89.484,89.484,89.3628,89.3814,17935.0
2021-08-16 15:10:00,95.88,96.01,95.87,95.94,17629.0,89.3721,89.4933,89.3628,89.4281,17629.0
2021-08-16 15:20:00,95.94,96.01,95.79,95.9,33060.0,89.4281,89.4933,89.2882,89.3908,33060.0
2021-08-16 15:30:00,95.9,95.93,95.71,95.71,45242.0,89.3908,89.4187,89.2137,89.2137,45242.0
2021-08-16 15:40:00,95.71,95.72,95.64,95.66,103329.0,89.2137,89.223,89.1484,89.1671,103329.0
2021-08-16 15:50:00,95.66,95.81,95.66,95.77,228777.0,89.1671,89.3069,89.1671,89.2696,228777.0
2021-08-17 09:30:00,94.76,94.98,94.06,94.23,256196.0,88.3281,88.5332,87.6757,87.8341,256196.0
2021-08-17 09:40:00,94.27,94.63,94.08,94.53,99614.0,87.8714,88.207,87.6943,88.1138,99614.0
2021-08-17 09:50:00,94.51,94.51,93.72,93.75,196612.0,88.0951,88.0951,87.3587,87.3867,196612.0
2021-08-17 10:00:00,93.74,93.81,93.49,93.67,338285.0,87.3774,87.4426,87.1443,87.3121,338285.0
2021-08-17 10:10:00,93.68,94.2,93.68,93.89,286349.0,87.3215,87.8062,87.3215,87.5172,286349.0
2021-08-17 10:20:00,93.88,94.32,93.88,94.14,117500.0,87.5079,87.918,87.5079,87.7502,117500.0
2021-08-17 10:30:00,94.14,94.18,93.71,93.71,179104.0,87.7502,87.7875,87.3494,87.3494,179104.0
2021-08-17 10:40:00,93.7,93.82,93.53,93.75,159887.0,87.3401,87.452,87.1816,87.3867,159887.0
2021-08-17 10:50:00,93.75,93.8,93.31,93.32,137828.0,87.3867,87.4333,86.9766,86.9859,137828.0
2021-08-17 11:00:00,93.31,93.43,93.11,93.22,258571.0,86.9766,87.0884,86.7901,86.8927,258571.0
2021-08-17 11:10:00,93.22,93.29,92.93,93.22,156576.0,86.8927,86.9579,86.6224,86.8927,156576.0
2021-08-17 11:20:00,93.21,93.21,92.96,92.98,159426.0,86.8834,86.8834,86.6503,86.669,159426.0
2021-08-17 11:30:00,92.98,93.17,92.79,92.85,269157.0,86.669,86.8461,86.4919,86.5478,269157.0
2021-08-17 11:40:00,92.85,93.0,92.77,92.86,216228.0,86.5478,86.6876,86.4732,86.5571,216228.0
2021-08-17 11:50:00,92.87,92.96,92.71,92.76,156523.0,86.5664,86.6503,86.4173,86.4639,156523.0
2021-08-17 12:00:00,92.75,92.85,92.57,92.73,97588.0,86.4546,86.5478,86.2868,86.4359,97588.0
2021-08-17 12:10:00,92.73,92.81,92.62,92.71,100373.0,86.4359,86.5105,86.3334,86.4173,100373.0
2021-08-17 12:20:00,92.71,92.84,92.68,92.79,85170.0,86.4173,86.5385,86.3893,86.4919,85170.0
2021-08-17 12:30:00,92.78,92.78,92.51,92.55,121000.0,86.4825,86.4825,86.2309,86.2682,121000.0
2021-08-17 12:40:00,92.55,92.57,92.31,92.34,143178.0,86.2682,86.2868,86.0444,86.0724,143178.0
2021-08-17 12:50:00,92.34,92.57,92.22,92.25,86839.0,86.0724,86.2868,85.9606,85.9885,86839.0
2021-08-17 13:00:00,92.25,92.64,92.22,92.64,165477.0,85.9885,86.352,85.9606,86.352,165477.0
2021-08-17 13:10:00,92.63,92.75,92.5,92.52,258983.0,86.3427,86.4546,86.2215,86.2402,258983.0
2021-08-17 13:20:00,92.52,92.68,92.48,92.66,169157.0,86.2402,86.3893,86.2029,86.3707,169157.0
2021-08-17 13:30:00,92.65,92.66,92.5,92.51,79225.0,86.3614,86.3707,86.2215,86.2309,79225.0
2021-08-17 13:40:00,92.51,92.51,92.33,92.36,63761.0,86.2309,86.2309,86.0631,86.091,63761.0
2021-08-17 13:50:00,92.38,92.7,92.34,92.69,89638.0,86.1097,86.408,86.0724,86.3986,89638.0
2021-08-17 14:00:00,92.68,92.81,92.65,92.69,159713.0,86.3893,86.5105,86.3614,86.3986,159713.0
2021-08-17 14:10:00,92.7,92.85,92.69,92.81,82575.0,86.408,86.5478,86.3986,86.5105,82575.0
2021-08-17 14:20:00,92.82,92.82,92.68,92.69,83475.0,86.5198,86.5198,86.3893,86.3986,83475.0
2021-08-17 14:30:00,92.69,92.77,92.59,92.6,97255.0,86.3986,86.4732,86.3054,86.3148,97255.0
2021-08-17 14:40:00,92.59,92.86,92.57,92.85,124858.0,86.3054,86.5571,86.2868,86.5478,124858.0
2021-08-17 14:50:00,92.84,93.15,92.82,93.11,156245.0,86.5385,86.8274,86.5198,86.7901,156245.0
2021-08-17 15:00:00,93.11,93.19,93.0,93.11,156258.0,86.7901,86.8647,86.6876,86.7901,156258.0
2021-08-17 15:10:00,93.11,93.12,92.99,93.04,169385.0,86.7901,86.7995,86.6783,86.7249,169385.0
2021-08-17 15:20:00,93.04,93.17,92.99,93.15,80383.0,86.7249,86.8461,86.6783,86.8274,80383.0
2021-08-17 15:30:00,93.18,93.22,93.05,93.05,123701.0,86.8554,86.8927,86.7342,86.7342,123701.0
2021-08-17 15:40:00,93.05,93.05,92.86,92.89,194199.0,86.7342,86.7342,86.5571,86.5851,194199.0
2021-08-17 15:50:00,92.89,93.07,92.88,92.97,450997.0,86.5851,86.7529,86.5758,86.6596,450997.0
2021-08-18 09:30:00,92.97,93.26,92.72,93.03,64408.0,86.6596,86.93,86.4266,86.7156,64408.0
2021-08-18 09:40:00,93.01,93.06,92.5,92.61,94825.0,86.6969,86.7435,86.2215,86.3241,94825.0
2021-08-18 09:50:00,92.62,93.38,92.47,93.38,187560.0,86.3334,87.0418,86.1936,87.0418,187560.0
2021-08-18 10:00:00,93.36,93.49,93.18,93.2,46573.0,87.0232,87.1443,86.8554,86.874,46573.0
2021-08-18 10:10:00,93.21,93.52,93.21,93.5,46575.0,86.8834,87.1723,86.8834,87.1537,46575.0
2021-08-18 10:20:00,93.48,93.67,93.43,93.47,98286.0,87.135,87.3121,87.0884,87.1257,98286.0
2021-08-18 10:30:00,93.48,93.82,93.48,93.7,58278.0,87.135,87.452,87.135,87.3401,58278.0
2021-08-18 10:40:00,93.74,93.82,93.61,93.76,12761.0,87.3774,87.452,87.2562,87.396,12761.0
2021-08-18 10:50:00,93.74,93.91,93.74,93.77,16730.0,87.3774,87.5358,87.3774,87.4053,16730.0
2021-08-18 11:00:00,93.77,93.79,93.63,93.69,23784.0,87.4053,87.424,87.2748,87.3308,23784.0
2021-08-18 11:10:00,93.76,93.78,93.34,93.45,38595.0,87.396,87.4147,87.0045,87.1071,38595.0
2021-08-18 11:20:00,93.44,93.69,93.42,93.65,30756.0,87.0977,87.3308,87.0791,87.2935,30756.0
2021-08-18 11:30:00,93.66,93.69,93.5,93.61,22248.0,87.3028,87.3308,87.1537,87.2562,22248.0
2021-08-18 11:40:00,93.62,93.8,93.54,93.55,28358.0,87.2655,87.4333,87.191,87.2003,28358.0
2021-08-18 11:50:00,93.56,93.8,93.54,93.76,24256.0,87.2096,87.4333,87.191,87.396,24256.0
2021-08-18 12:00:00,93.72,93.75,93.64,93.73,19033.0,87.3587,87.3867,87.2842,87.3681,19033.0
2021-08-18 12:10:00,93.72,93.73,93.56,93.61,13594.0,87.3587,87.3681,87.2096,87.2562,13594.0
2021-08-18 12:20:00,93.62,93.7,93.54,93.63,8960.0,87.2655,87.3401,87.191,87.2748,8960.0
2021-08-18 12:30:00,93.64,93.71,93.55,93.69,22033.0,87.2842,87.3494,87.2003,87.3308,22033.0
2021-08-18 12:40:00,93.67,93.68,93.6,93.66,21922.0,87.3121,87.3215,87.2469,87.3028,21922.0
2021-08-18 12:50:00,93.66,93.77,93.63,93.67,12933.0,87.3028,87.4053,87.2748,87.3121,12933.0
2021-08-18 13:00:00,93.66,93.77,93.59,93.77,28068.0,87.3028,87.4053,87.2376,87.4053,28068.0
2021-08-18 13:10:00,93.76,93.8,93.7,93.77,61915.0,87.396,87.4333,87.3401,87.4053,61915.0
2021-08-18 13:20:00,93.77,93.83,93.72,93.76,25942.0,87.4053,87.4613,87.3587,87.396,25942.0
2021-08-18 13:30:00,93.77,93.85,93.72,93.77,26762.0,87.4053,87.4799,87.3587,87.4053,26762.0
2021-08-18 13:40:00,93.78,93.81,93.66,93.69,21687.0,87.4147,87.4426,87.3028,87.3308,21687.0
2021-08-18 13:50:00,93.69,93.82,93.67,93.81,13854.0,87.3308,87.452,87.3121,87.4426,13854.0
2021-08-18 14:00:00,93.81,94.02,93.81,93.94,15000.0,87.4426,87.6384,87.4426,87.5638,15000.0
2021-08-18 14:10:00,93.95,94.01,93.24,93.43,153372.0,87.5731,87.6291,86.9113,87.0884,153372.0
2021-08-18 14:20:00,93.43,93.74,93.38,93.74,23074.0,87.0884,87.3774,87.0418,87.3774,23074.0
2021-08-18 14:30:00,93.74,93.82,93.69,93.69,31758.0,87.3774,87.452,87.3308,87.3308,31758.0
2021-08-18 14:40:00,93.7,93.72,93.57,93.6,28857.0,87.3401,87.3587,87.2189,87.2469,28857.0
2021-08-18 14:50:00,93.59,93.61,93.48,93.56,118698.0,87.2376,87.2562,87.135,87.2096,118698.0
2021-08-18 15:00:00,93.54,93.54,93.32,93.39,102986.0,87.191,87.191,86.9859,87.0511,102986.0
2021-08-18 15:10:00,93.38,93.51,93.33,93.45,40596.0,87.0418,87.163,86.9952,87.1071,40596.0
2021-08-18 15:20:00,93.48,93.55,93.17,93.21,112541.0,87.135,87.2003,86.8461,86.8834,112541.0
2021-08-18 15:30:00,93.19,93.23,93.01,93.1,97808.0,86.8647,86.902,86.6969,86.7808,97808.0
2021-08-18 15:40:00,93.1,93.21,92.89,92.89,134154.0,86.7808,86.8834,86.5851,86.5851,134154.0
2021-08-18 15:50:00,92.88,92.9,92.59,92.61,204426.0,86.5758,86.5944,86.3054,86.3241,204426.0
2021-08-19 09:30:00,91.79,92.41,91.49,92.39,260484.0,85.5597,86.1377,85.2801,86.119,260484.0
2021-08-19 09:40:00,92.39,92.97,92.2,92.52,92390.0,86.119,86.6596,85.9419,86.2402,92390.0
2021-08-19 09:50:00,92.52,92.9,92.48,92.6,228638.0,86.2402,86.5944,86.2029,86.3148,228638.0
2021-08-19 10:00:00,92.63,93.42,92.52,93.36,183332.0,86.3427,87.0791,86.2402,87.0232,183332.0
2021-08-19 10:10:00,93.37,93.62,93.17,93.45,90804.0,87.0325,87.2655,86.8461,87.1071,90804.0
2021-08-19 10:20:00,93.42,93.44,92.95,93.1,72014.0,87.0791,87.0977,86.641,86.7808,72014.0
2021-08-19 10:30:00,93.09,93.12,92.68,92.7,54608.0,86.7715,86.7995,86.3893,86.408,54608.0
2021-08-19 10:40:00,92.71,92.82,92.43,92.43,88996.0,86.4173,86.5198,86.1563,86.1563,88996.0
2021-08-19 10:50:00,92.44,92.83,92.44,92.81,41275.0,86.1656,86.5291,86.1656,86.5105,41275.0
2021-08-19 11:00:00,92.82,92.82,92.35,92.38,123935.0,86.5198,86.5198,86.0817,86.1097,123935.0
2021-08-19 11:10:00,92.39,92.55,92.26,92.47,27909.0,86.119,86.2682,85.9978,86.1936,27909.0
2021-08-19 11:20:00,92.52,92.59,92.24,92.3,46151.0,86.2402,86.3054,85.9792,86.0351,46151.0
2021-08-19 11:30:00,92.32,92.45,92.21,92.36,138041.0,86.0538,86.1749,85.9512,86.091,138041.0
2021-08-19 11:40:00,92.36,92.81,92.36,92.71,49939.0,86.091,86.5105,86.091,86.4173,49939.0
2021-08-19 11:50:00,92.74,92.97,92.74,92.95,29585.0,86.4453,86.6596,86.4453,86.641,29585.0
2021-08-19 12:00:00,92.97,92.97,92.58,92.58,24149.0,86.6596,86.6596,86.2961,86.2961,24149.0
2021-08-19 12:10:00,92.59,92.85,92.58,92.68,19806.0,86.3054,86.5478,86.2961,86.3893,19806.0
2021-08-19 12:20:00,92.69,92.86,92.69,92.85,18583.0,86.3986,86.5571,86.3986,86.5478,18583.0
2021-08-19 12:30:00,92.84,93.0,92.68,93.0,42657.0,86.5385,86.6876,86.3893,86.6876,42657.0
2021-08-19 12:40:00,92.99,93.08,92.87,92.98,22938.0,86.6783,86.7622,86.5664,86.669,22938.0
2021-08-19 12:50:00,92.97,93.23,92.97,93.23,21573.0,86.6596,86.902,86.6596,86.902,21573.0
2021-08-19 13:00:00,93.24,93.24,92.91,92.98,44443.0,86.9113,86.9113,86.6037,86.669,44443.0
2021-08-19 13:10:00,92.97,93.14,92.97,93.08,44651.0,86.6596,86.8181,86.6596,86.7622,44651.0
2021-08-19 13:20:00,93.09,93.11,92.94,92.97,71266.0,86.7715,86.7901,86.6317,86.6596,71266.0
2021-08-19 13:30:00,92.95,93.01,92.84,93.0,47172.0,86.641,86.6969,86.5385,86.6876,47172.0
2021-08-19 13:40:00,92.99,93.13,92.88,92.95,47686.0,86.6783,86.8088,86.5758,86.641,47686.0
2021-08-19 13:50:00,92.95,93.01,92.71,92.71,43717.0,86.641,86.6969,86.4173,86.4173,43717.0
2021-08-19 14:00:00,92.71,92.86,92.55,92.62,33133.0,86.4173,86.5571,86.2682,86.3334,33133.0
2021-08-19 14:10:00,92.6,92.69,92.46,92.56,48726.0,86.3148,86.3986,86.1843,86.2775,48726.0
2021-08-19 14:20:00,92.54,92.69,92.28,92.28,63413.0,86.2588,86.3986,86.0165,86.0165,63413.0
2021-08-19 14:30:00,92.29,92.71,92.18,92.59,43242.0,86.0258,86.4173,85.9233,86.3054,43242.0
2021-08-19 14:40:00,92.56,92.67,92.5,92.55,66737.0,86.2775,86.38,86.2215,86.2682,66737.0
2021-08-19 14:50:00,92.49,92.65,92.32,92.54,24223.0,86.2122,86.3614,86.0538,86.2588,24223.0
2021-08-19 15:00:00,92.56,92.79,92.56,92.71,33195.0,86.2775,86.4919,86.2775,86.4173,33195.0
2021-08-19 15:10:00,92.72,92.76,92.58,92.62,28353.0,86.4266,86.4639,86.2961,86.3334,28353.0
2021-08-19 15:20:00,92.63,92.9,92.61,92.89,28885.0,86.3427,86.5944,86.3241,86.5851,28885.0
2021-08-19 15:30:00,92.89,92.94,92.73,92.73,28577.0,86.5851,86.6317,86.4359,86.4359,28577.0
2021-08-19 15:40:00,92.74,92.76,92.59,92.67,62805.0,86.4453,86.4639,86.3054,86.38,62805.0
2021-08-19 15:50:00,92.69,92.86,92.64,92.77,129996.0,86.3986,86.5571,86.352,86.4732,129996.0
2021-08-20 09:30:00,92.85,93.6,92.79,93.47,129139.0,86.5478,87.2469,86.4919,87.1257,129139.0
2021-08-20 09:40:00,93.49,93.54,93.26,93.49,100324.0,87.1443,87.191,86.93,87.1443,100324.0
2021-08-20 09:50:00,93.5,93.6,93.13,93.35,107822.0,87.1537,87.2469,86.8088,87.0139,107822.0
2021-08-20 10:00:00,93.37,93.61,93.29,93.31,74976.0,87.0325,87.2562,86.9579,86.9766,74976.0
2021-08-20 10:10:00,93.3,93.31,93.0,93.21,44140.0,86.9672,86.9766,86.6876,86.8834,44140.0
2021-08-20 10:20:00,93.18,93.33,92.93,92.94,100916.0,86.8554,86.9952,86.6224,86.6317,100916.0
2021-08-20 10:30:00,92.97,93.27,92.97,93.17,42720.0,86.6596,86.9393,86.6596,86.8461,42720.0
2021-08-20 10:40:00,93.18,93.25,93.01,93.23,35697.0,86.8554,86.9206,86.6969,86.902,35697.0
2021-08-20 10:50:00,93.25,93.53,93.24,93.43,72822.0,86.9206,87.1816,86.9113,87.0884,72822.0
2021-08-20 11:00:00,93.45,93.51,93.25,93.41,39845.0,87.1071,87.163,86.9206,87.0698,39845.0
2021-08-20 11:10:00,93.43,93.49,93.33,93.41,20819.0,87.0884,87.1443,86.9952,87.0698,20819.0
2021-08-20 11:20:00,93.41,93.62,93.4,93.59,80003.0,87.0698,87.2655,87.0605,87.2376,80003.0
2021-08-20 11:30:00,93.59,93.7,93.58,93.65,36845.0,87.2376,87.3401,87.2282,87.2935,36845.0
2021-08-20 11:40:00,93.65,93.77,93.6,93.75,42456.0,87.2935,87.4053,87.2469,87.3867,42456.0
2021-08-20 11:50:00,93.74,93.81,93.59,93.78,21246.0,87.3774,87.4426,87.2376,87.4147,21246.0
2021-08-20 12:00:00,93.79,93.97,93.78,93.82,10998.0,87.424,87.5918,87.4147,87.452,10998.0
2021-08-20 12:10:00,93.81,93.84,93.74,93.79,11001.0,87.4426,87.4706,87.3774,87.424,11001.0
2021-08-20 12:20:00,93.8,94.13,93.71,94.1,133377.0,87.4333,87.7409,87.3494,87.7129,133377.0
2021-08-20 12:30:00,94.1,94.22,94.1,94.17,36361.0,87.7129,87.8248,87.7129,87.7782,36361.0
2021-08-20 12:40:00,94.15,94.38,94.13,94.36,14858.0,87.7596,87.9739,87.7409,87.9553,14858.0
2021-08-20 12:50:00,94.37,94.42,94.2,94.2,15899.0,87.9646,88.0112,87.8062,87.8062,15899.0
2021-08-20 13:00:00,94.21,94.31,94.2,94.27,14327.0,87.8155,87.9087,87.8062,87.8714,14327.0
2021-08-20 13:10:00,94.26,94.38,94.2,94.33,10306.0,87.8621,87.9739,87.8062,87.9273,10306.0
2021-08-20 13:20:00,94.35,94.43,94.24,94.24,15859.0,87.946,88.0205,87.8434,87.8434,15859.0
2021-08-20 13:30:00,94.24,94.26,93.98,93.98,39831.0,87.8434,87.8621,87.6011,87.6011,39831.0
2021-08-20 13:40:00,94.0,94.1,94.0,94.07,25957.0,87.6197,87.7129,87.6197,87.685,25957.0
2021-08-20 13:50:00,94.08,94.22,94.02,94.04,30979.0,87.6943,87.8248,87.6384,87.657,30979.0
2021-08-20 14:00:00,94.03,94.4,94.03,94.36,76957.0,87.6477,87.9926,87.6477,87.9553,76957.0
2021-08-20 14:10:00,94.38,94.41,94.28,94.3,26991.0,87.9739,88.0019,87.8807,87.8994,26991.0
2021-08-20 14:20:00,94.3,94.3,94.09,94.12,20657.0,87.8994,87.8994,87.7036,87.7316,20657.0
2021-08-20 14:30:00,94.15,94.18,94.05,94.08,11873.0,87.7596,87.7875,87.6663,87.6943,11873.0
2021-08-20 14:40:00,94.1,94.13,94.04,94.11,22187.0,87.7129,87.7409,87.657,87.7223,22187.0
2021-08-20 14:50:00,94.11,94.2,94.11,94.17,27335.0,87.7223,87.8062,87.7223,87.7782,27335.0
2021-08-20 15:00:00,94.16,94.24,94.03,94.06,16079.0,87.7689,87.8434,87.6477,87.6757,16079.0
2021-08-20 15:10:00,94.05,94.13,93.96,93.96,31037.0,87.6663,87.7409,87.5824,87.5824,31037.0
2021-08-20 15:20:00,93.95,94.12,93.95,94.11,48065.0,87.5731,87.7316,87.5731,87.7223,48065.0
2021-08-20 15:30:00,94.11,94.16,94.04,94.07,89500.0,87.7223,87.7689,87.657,87.685,89500.0
2021-08-20 15:40:00,94.08,94.2,94.03,94.14,69453.0,87.6943,87.8062,87.6477,87.7502,69453.0
2021-08-20 15:50:00,94.14,94.31,94.14,94.31,197755.0,87.7502,87.9087,87.7502,87.9087,197755.0
2021-08-23 09:30:00,94.81,95.38,94.81,95.38,99819.0,88.3748,88.9061,88.3748,88.9061,99819.0
2021-08-23 09:40:00,95.39,95.51,95.31,95.33,41278.0,88.9154,89.0272,88.8408,88.8595,41278.0
2021-08-23 09:50:00,95.33,95.38,95.05,95.21,86109.0,88.8595,88.9061,88.5985,88.7476,86109.0
2021-08-23 10:00:00,95.2,95.21,94.89,94.99,48845.0,88.7383,88.7476,88.4493,88.5425,48845.0
2021-08-23 10:10:00,95.02,95.34,95.0,95.2,51030.0,88.5705,88.8688,88.5519,88.7383,51030.0
2021-08-23 10:20:00,95.19,95.2,94.73,94.8,25520.0,88.729,88.7383,88.3002,88.3654,25520.0
2021-08-23 10:30:00,94.81,94.86,94.57,94.85,29915.0,88.3748,88.4214,88.151,88.412,29915.0
2021-08-23 10:40:00,94.87,94.94,94.74,94.82,23289.0,88.4307,88.4959,88.3095,88.3841,23289.0
2021-08-23 10:50:00,94.84,94.88,94.66,94.73,32215.0,88.4027,88.44,88.2349,88.3002,32215.0
2021-08-23 11:00:00,94.72,94.93,94.66,94.78,49324.0,88.2909,88.4866,88.2349,88.3468,49324.0
2021-08-23 11:10:00,94.79,94.82,94.63,94.66,47709.0,88.3561,88.3841,88.207,88.2349,47709.0
2021-08-23 11:20:00,94.65,94.76,94.6,94.62,38053.0,88.2256,88.3281,88.179,88.1977,38053.0
2021-08-23 11:30:00,94.62,94.72,94.55,94.68,34518.0,88.1977,88.2909,88.1324,88.2536,34518.0
2021-08-23 11:40:00,94.67,94.77,94.67,94.74,25195.0,88.2443,88.3375,88.2443,88.3095,25195.0
2021-08-23 11:50:00,94.75,94.84,94.72,94.84,29168.0,88.3188,88.4027,88.2909,88.4027,29168.0
2021-08-23 12:00:00,94.86,94.94,94.82,94.89,12785.0,88.4214,88.4959,88.3841,88.4493,12785.0
2021-08-23 12:10:00,94.88,94.89,94.8,94.83,8637.0,88.44,88.4493,88.3654,88.3934,8637.0
2021-08-23 12:20:00,94.81,94.88,94.75,94.87,25218.0,88.3748,88.44,88.3188,88.4307,25218.0
2021-08-23 12:30:00,94.88,95.09,94.88,95.08,24669.0,88.44,88.6357,88.44,88.6264,24669.0
2021-08-23 12:40:00,95.07,95.12,94.94,94.97,26230.0,88.6171,88.6637,88.4959,88.5239,26230.0
2021-08-23 12:50:00,94.97,95.26,94.97,95.26,40206.0,88.5239,88.7942,88.5239,88.7942,40206.0
2021-08-23 13:00:00,95.27,95.35,95.2,95.35,22312.0,88.8035,88.8781,88.7383,88.8781,22312.0
2021-08-23 13:10:00,95.36,95.38,95.32,95.33,15503.0,88.8874,88.9061,88.8501,88.8595,15503.0
2021-08-23 13:20:00,95.32,95.38,95.28,95.32,27253.0,88.8501,88.9061,88.8129,88.8501,27253.0
2021-08-23 13:30:00,95.34,95.37,95.2,95.2,77301.0,88.8688,88.8967,88.7383,88.7383,77301.0
2021-08-23 13:40:00,95.2,95.37,95.18,95.33,40386.0,88.7383,88.8967,88.7196,88.8595,40386.0
2021-08-23 13:50:00,95.33,95.39,95.31,95.37,74666.0,88.8595,88.9154,88.8408,88.8967,74666.0
2021-08-23 14:00:00,95.36,95.49,95.34,95.48,49325.0,88.8874,89.0086,88.8688,88.9993,49325.0
2021-08-23 14:10:00,95.49,95.52,95.41,95.47,51879.0,89.0086,89.0366,88.934,88.99,51879.0
2021-08-23 14:20:00,95.46,95.5,95.38,95.41,35648.0,88.9806,89.0179,88.9061,88.934,35648.0
2021-08-23 14:30:00,95.42,95.48,95.4,95.48,38352.0,88.9434,88.9993,88.9247,88.9993,38352.0
2021-08-23 14:40:00,95.48,95.5,95.39,95.39,100847.0,88.9993,89.0179,88.9154,88.9154,100847.0
2021-08-23 14:50:00,95.38,95.4,95.33,95.38,59901.0,88.9061,88.9247,88.8595,88.9061,59901.0
2021-08-23 15:00:00,95.39,95.42,95.27,95.28,72993.0,88.9154,88.9434,88.8035,88.8129,72993.0
2021-08-23 15:10:00,95.29,95.29,95.14,95.16,132067.0,88.8222,88.8222,88.6824,88.701,132067.0
2021-08-23 15:20:00,95.16,95.4,95.15,95.39,68489.0,88.701,88.9247,88.6917,88.9154,68489.0
2021-08-23 15:30:00,95.4,95.52,95.35,95.49,45741.0,88.9247,89.0366,88.8781,89.0086,45741.0
2021-08-23 15:40:00,95.48,95.49,95.4,95.46,88038.0,88.9993,89.0086,88.9247,88.9806,88038.0
2021-08-23 15:50:00,95.46,95.51,95.25,95.26,115620.0,88.9806,89.0272,88.7849,88.7942,115620.0
2021-08-24 09:30:00,95.76,96.27,95.75,96.25,74106.0,89.2603,89.7357,89.251,89.717,74106.0
2021-08-24 09:40:00,96.28,96.42,96.14,96.42,102040.0,89.745,89.8755,89.6145,89.8755,102040.0
2021-08-24 09:50:00,96.4,96.49,96.22,96.22,39276.0,89.8568,89.9407,89.6891,89.6891,39276.0
2021-08-24 10:00:00,96.21,96.22,95.87,95.95,49601.0,89.6797,89.6891,89.3628,89.4374,49601.0
2021-08-24 10:10:00,95.99,96.31,95.97,96.29,24945.0,89.4747,89.7729,89.456,89.7543,24945.0
2021-08-24 10:20:00,96.27,96.36,96.1,96.31,22200.0,89.7357,89.8195,89.5772,89.7729,22200.0
2021-08-24 10:30:00,96.33,96.39,96.2,96.33,20116.0,89.7916,89.8475,89.6704,89.7916,20116.0
2021-08-24 10:40:00,96.36,96.37,96.24,96.31,20576.0,89.8195,89.8289,89.7077,89.7729,20576.0
2021-08-24 10:50:00,96.29,96.48,96.29,96.46,15930.0,89.7543,89.9314,89.7543,89.9128,15930.0
2021-08-24 11:00:00,96.47,96.56,96.41,96.55,17988.0,89.9221,90.006,89.8662,89.9967,17988.0
2021-08-24 11:10:00,96.56,96.68,96.51,96.66,14869.0,90.006,90.1178,89.9594,90.0992,14869.0
2021-08-24 11:20:00,96.67,96.67,96.57,96.66,15746.0,90.1085,90.1085,90.0153,90.0992,15746.0
2021-08-24 11:30:00,96.64,96.64,96.47,96.56,18492.0,90.0805,90.0805,89.9221,90.006,18492.0
2021-08-24 11:40:00,96.57,96.68,96.54,96.68,13194.0,90.0153,90.1178,89.9873,90.1178,13194.0
2021-08-24 11:50:00,96.67,96.72,96.65,96.68,15606.0,90.1085,90.1551,90.0899,90.1178,15606.0
2021-08-24 12:00:00,96.68,96.74,96.64,96.74,11494.0,90.1178,90.1738,90.0805,90.1738,11494.0
2021-08-24 12:10:00,96.75,96.79,96.66,96.79,49694.0,90.1831,90.2204,90.0992,90.2204,49694.0
2021-08-24 12:20:00,96.77,96.85,96.7,96.82,13093.0,90.2017,90.2763,90.1365,90.2483,13093.0
2021-08-24 12:30:00,96.82,96.98,96.82,96.94,30209.0,90.2483,90.3975,90.2483,90.3602,30209.0
2021-08-24 12:40:00,96.94,96.99,96.9,96.98,30731.0,90.3602,90.4068,90.3229,90.3975,30731.0
2021-08-24 12:50:00,96.96,97.01,96.91,96.97,17664.0,90.3788,90.4254,90.3322,90.3881,17664.0
2021-08-24 13:00:00,96.97,97.06,96.93,97.05,54652.0,90.3881,90.472,90.3509,90.4627,54652.0
2021-08-24 13:10:00,97.04,97.12,97.04,97.12,20482.0,90.4534,90.528,90.4534,90.528,20482.0
2021-08-24 13:20:00,97.1,97.25,97.08,97.21,92003.0,90.5093,90.6491,90.4907,90.6119,92003.0
2021-08-24 13:30:00,97.22,97.3,97.21,97.28,17518.0,90.6212,90.6957,90.6119,90.6771,17518.0
2021-08-24 13:40:00,97.28,97.4,97.28,97.38,34079.0,90.6771,90.789,90.6771,90.7703,34079.0
2021-08-24 13:50:00,97.4,97.52,97.37,97.48,30613.0,90.789,90.9008,90.761,90.8635,30613.0
2021-08-24 14:00:00,97.48,97.55,97.42,97.49,32219.0,90.8635,90.9288,90.8076,90.8728,32219.0
2021-08-24 14:10:00,97.49,97.59,97.47,97.56,26117.0,90.8728,90.9661,90.8542,90.9381,26117.0
2021-08-24 14:20:00,97.55,97.6,97.52,97.58,57160.0,90.9288,90.9754,90.9008,90.9567,57160.0
2021-08-24 14:30:00,97.57,97.71,97.57,97.65,86068.0,90.9474,91.0779,90.9474,91.022,86068.0
2021-08-24 14:40:00,97.65,97.86,97.64,97.85,71651.0,91.022,91.2177,91.0127,91.2084,71651.0
2021-08-24 14:50:00,97.87,97.93,97.8,97.84,39256.0,91.2271,91.283,91.1618,91.1991,39256.0
2021-08-24 15:00:00,97.84,97.85,97.62,97.63,38323.0,91.1991,91.2084,90.994,91.0033,38323.0
2021-08-24 15:10:00,97.62,97.8,97.62,97.75,27548.0,90.994,91.1618,90.994,91.1152,27548.0
2021-08-24 15:20:00,97.75,97.76,97.63,97.72,42382.0,91.1152,91.1245,91.0033,91.0872,42382.0
2021-08-24 15:30:00,97.72,97.79,97.66,97.75,50911.0,91.0872,91.1525,91.0313,91.1152,50911.0
2021-08-24 15:40:00,97.74,97.74,97.26,97.28,327365.0,91.1059,91.1059,90.6585,90.6771,327365.0
2021-08-24 15:50:00,97.27,97.31,97.01,97.21,1177762.0,90.6678,90.7051,90.4254,90.6119,1177762.0
2021-08-25 09:30:00,97.48,97.48,96.71,97.07,94499.0,90.8635,90.8635,90.1458,90.4814,94499.0
2021-08-25 09:40:00,97.08,97.11,96.85,97.09,45697.0,90.4907,90.5186,90.2763,90.5,45697.0
2021-08-25 09:50:00,97.11,97.18,96.97,97.18,16836.0,90.5186,90.5839,90.3881,90.5839,16836.0
2021-08-25 10:00:00,97.2,97.36,96.73,96.75,62495.0,90.6025,90.7517,90.1644,90.1831,62495.0
2021-08-25 10:10:00,96.75,96.91,96.69,96.91,9449.0,90.1831,90.3322,90.1271,90.3322,9449.0
2021-08-25 10:20:00,96.9,97.13,96.78,97.11,15470.0,90.3229,90.5373,90.211,90.5186,15470.0
2021-08-25 10:30:00,97.13,97.42,97.12,97.42,26521.0,90.5373,90.8076,90.528,90.8076,26521.0
2021-08-25 10:40:00,97.41,97.45,97.08,97.1,14189.0,90.7983,90.8356,90.4907,90.5093,14189.0
2021-08-25 10:50:00,97.08,97.34,97.08,97.34,11570.0,90.4907,90.733,90.4907,90.733,11570.0
2021-08-25 11:00:00,97.4,97.45,97.22,97.23,19192.0,90.789,90.8356,90.6212,90.6305,19192.0
2021-08-25 11:10:00,97.25,97.32,97.04,97.08,11152.0,90.6491,90.7144,90.4534,90.4907,11152.0
2021-08-25 11:20:00,97.09,97.36,97.09,97.33,10742.0,90.5,90.7517,90.5,90.7237,10742.0
2021-08-25 11:30:00,97.34,97.58,97.34,97.58,60270.0,90.733,90.9567,90.733,90.9567,60270.0
2021-08-25 11:40:00,97.6,97.64,97.55,97.58,17627.0,90.9754,91.0127,90.9288,90.9567,17627.0
2021-08-25 11:50:00,97.56,97.65,97.5,97.55,9732.0,90.9381,91.022,90.8822,90.9288,9732.0
2021-08-25 12:00:00,97.56,97.64,97.53,97.61,6028.0,90.9381,91.0127,90.9101,90.9847,6028.0
2021-08-25 12:10:00,97.61,97.62,97.5,97.54,18715.0,90.9847,90.994,90.8822,90.9195,18715.0
2021-08-25 12:20:00,97.57,97.6,97.38,97.45,6271.0,90.9474,90.9754,90.7703,90.8356,6271.0
2021-08-25 12:30:00,97.45,97.46,97.35,97.39,20741.0,90.8356,90.8449,90.7424,90.7796,20741.0
2021-08-25 12:40:00,97.42,97.42,97.35,97.36,10862.0,90.8076,90.8076,90.7424,90.7517,10862.0
2021-08-25 12:50:00,97.35,97.4,97.3,97.32,5416.0,90.7424,90.789,90.6957,90.7144,5416.0
2021-08-25 13:00:00,97.32,97.37,97.29,97.33,13572.0,90.7144,90.761,90.6864,90.7237,13572.0
2021-08-25 13:10:00,97.34,97.49,97.33,97.43,13145.0,90.733,90.8728,90.7237,90.8169,13145.0
2021-08-25 13:20:00,97.44,97.45,97.38,97.42,24963.0,90.8262,90.8356,90.7703,90.8076,24963.0
2021-08-25 13:30:00,97.42,97.49,97.42,97.43,12624.0,90.8076,90.8728,90.8076,90.8169,12624.0
2021-08-25 13:40:00,97.43,97.46,97.32,97.32,10337.0,90.8169,90.8449,90.7144,90.7144,10337.0
2021-08-25 13:50:00,97.29,97.35,97.27,97.31,21475.0,90.6864,90.7424,90.6678,90.7051,21475.0
2021-08-25 14:00:00,97.32,97.6,97.32,97.54,174540.0,90.7144,90.9754,90.7144,90.9195,174540.0
2021-08-25 14:10:00,97.55,97.64,97.49,97.63,88788.0,90.9288,91.0127,90.8728,91.0033,88788.0
2021-08-25 14:20:00,97.6,97.64,97.5,97.58,66945.0,90.9754,91.0127,90.8822,90.9567,66945.0
2021-08-25 14:30:00,97.58,97.6,97.47,97.49,26588.0,90.9567,90.9754,90.8542,90.8728,26588.0
2021-08-25 14:40:00,97.47,97.68,97.47,97.68,172953.0,90.8542,91.05,90.8542,91.05,172953.0
2021-08-25 14:50:00,97.66,97.68,97.58,97.67,15076.0,91.0313,91.05,90.9567,91.0406,15076.0
2021-08-25 15:00:00,97.68,97.69,97.56,97.57,15689.0,91.05,91.0593,90.9381,90.9474,15689.0
2021-08-25 15:10:00,97.57,97.58,97.3,97.3,22907.0,90.9474,90.9567,90.6957,90.6957,22907.0
2021-08-25 15:20:00,97.31,97.42,97.31,97.35,25733.0,90.7051,90.8076,90.7051,90.7424,25733.0
2021-08-25 15:30:00,97.35,97.45,97.25,97.25,56762.0,90.7424,90.8356,90.6491,90.6491,56762.0
2021-08-25 15:40:00,97.24,97.28,97.16,97.24,86695.0,90.6398,90.6771,90.5652,90.6398,86695.0
2021-08-25 15:50:00,97.24,97.24,97.1,97.12,192902.0,90.6398,90.6398,90.5093,90.528,192902.0
2021-08-26 09:30:00,96.3,96.3,95.32,95.34,125148.0,89.7636,89.7636,88.8501,88.8688,125148.0
2021-08-26 09:40:00,95.37,95.73,95.37,95.5,85282.0,88.8967,89.2323,88.8967,89.0179,85282.0
2021-08-26 09:50:00,95.51,95.57,95.32,95.41,93367.0,89.0272,89.0832,88.8501,88.934,93367.0
2021-08-26 10:00:00,95.4,95.59,95.18,95.39,81434.0,88.9247,89.1018,88.7196,88.9154,81434.0
2021-08-26 10:10:00,95.35,95.8,95.34,95.8,35213.0,88.8781,89.2976,88.8688,89.2976,35213.0
2021-08-26 10:20:00,95.77,96.17,95.61,96.0,46662.0,89.2696,89.6424,89.1205,89.484,46662.0
2021-08-26 10:30:00,96.01,96.06,95.68,95.76,91022.0,89.4933,89.5399,89.1857,89.2603,91022.0
2021-08-26 10:40:00,95.7,95.71,95.1,95.1,64535.0,89.2043,89.2137,88.6451,88.6451,64535.0
2021-08-26 10:50:00,95.1,95.13,94.94,95.09,29375.0,88.6451,88.673,88.4959,88.6357,29375.0
2021-08-26 11:00:00,95.04,95.04,94.76,94.92,42777.0,88.5891,88.5891,88.3281,88.4773,42777.0
2021-08-26 11:10:00,94.93,95.18,94.93,95.18,30645.0,88.4866,88.7196,88.4866,88.7196,30645.0
2021-08-26 11:20:00,95.21,95.55,95.2,95.48,24242.0,88.7476,89.0645,88.7383,88.9993,24242.0
2021-08-26 11:30:00,95.44,95.59,95.41,95.59,18568.0,88.962,89.1018,88.934,89.1018,18568.0
2021-08-26 11:40:00,95.62,95.68,95.46,95.52,32380.0,89.1298,89.1857,88.9806,89.0366,32380.0
2021-08-26 11:50:00,95.51,95.53,95.46,95.53,11815.0,89.0272,89.0459,88.9806,89.0459,11815.0
2021-08-26 12:00:00,95.51,95.65,95.5,95.63,7722.0,89.0272,89.1577,89.0179,89.1391,7722.0
2021-08-26 12:10:00,95.63,95.73,95.56,95.73,10090.0,89.1391,89.2323,89.0738,89.2323,10090.0
2021-08-26 12:20:00,95.7,95.8,95.7,95.74,41682.0,89.2043,89.2976,89.2043,89.2416,41682.0
2021-08-26 12:30:00,95.76,95.88,95.67,95.86,12360.0,89.2603,89.3721,89.1764,89.3535,12360.0
2021-08-26 12:40:00,95.85,95.86,95.76,95.77,7318.0,89.3442,89.3535,89.2603,89.2696,7318.0
2021-08-26 12:50:00,95.76,95.76,95.54,95.67,5876.0,89.2603,89.2603,89.0552,89.1764,5876.0
2021-08-26 13:00:00,95.64,95.7,95.63,95.67,10859.0,89.1484,89.2043,89.1391,89.1764,10859.0
2021-08-26 13:10:00,95.69,95.71,95.61,95.64,11394.0,89.195,89.2137,89.1205,89.1484,11394.0
2021-08-26 13:20:00,95.64,95.64,95.44,95.56,6539.0,89.1484,89.1484,88.962,89.0738,6539.0
2021-08-26 13:30:00,95.56,95.66,95.55,95.65,12669.0,89.0738,89.1671,89.0645,89.1577,12669.0
2021-08-26 13:40:00,95.65,95.74,95.63,95.66,10070.0,89.1577,89.2416,89.1391,89.1671,10070.0
2021-08-26 13:50:00,95.65,95.71,95.62,95.66,12394.0,89.1577,89.2137,89.1298,89.1671,12394.0
2021-08-26 14:00:00,95.68,95.74,95.53,95.54,13002.0,89.1857,89.2416,89.0459,89.0552,13002.0
2021-08-26 14:10:00,95.54,95.62,95.5,95.54,21906.0,89.0552,89.1298,89.0179,89.0552,21906.0
2021-08-26 14:20:00,95.55,95.65,95.53,95.57,10518.0,89.0645,89.1577,89.0459,89.0832,10518.0
2021-08-26 14:30:00,95.55,95.61,95.46,95.52,8932.0,89.0645,89.1205,88.9806,89.0366,8932.0
2021-08-26 14:40:00,95.54,95.54,95.41,95.41,11145.0,89.0552,89.0552,88.934,88.934,11145.0
2021-08-26 14:50:00,95.38,95.49,95.35,95.35,17545.0,88.9061,89.0086,88.8781,88.8781,17545.0
2021-08-26 15:00:00,95.34,95.34,95.06,95.12,15401.0,88.8688,88.8688,88.6078,88.6637,15401.0
2021-08-26 15:10:00,95.13,95.4,95.07,95.4,25352.0,88.673,88.9247,88.6171,88.9247,25352.0
2021-08-26 15:20:00,95.4,95.45,95.34,95.37,138867.0,88.9247,88.9713,88.8688,88.8967,138867.0
2021-08-26 15:30:00,95.36,95.5,95.32,95.35,71663.0,88.8874,89.0179,88.8501,88.8781,71663.0
2021-08-26 15:40:00,95.35,95.45,95.29,95.39,111694.0,88.8781,88.9713,88.8222,88.9154,111694.0
2021-08-26 15:50:00,95.39,95.48,95.38,95.42,216771.0,88.9154,88.9993,88.9061,88.9434,216771.0
2021-08-27 09:30:00,95.31,95.53,95.08,95.53,65504.0,88.8408,89.0459,88.6264,89.0459,65504.0
2021-08-27 09:40:00,95.52,95.54,94.98,94.98,42944.0,89.0366,89.0552,88.5332,88.5332,42944.0
2021-08-27 09:50:00,95.0,95.1,94.73,94.93,68210.0,88.5519,88.6451,88.3002,88.4866,68210.0
2021-08-27 10:00:00,94.92,95.65,94.73,95.28,68806.0,88.4773,89.1577,88.3002,88.8129,68806.0
2021-08-27 10:10:00,95.3,95.51,95.2,95.23,26942.0,88.8315,89.0272,88.7383,88.7662,26942.0
2021-08-27 10:20:00,95.28,95.62,95.15,95.62,22422.0,88.8129,89.1298,88.6917,89.1298,22422.0
2021-08-27 10:30:00,95.61,95.78,95.53,95.64,22798.0,89.1205,89.2789,89.0459,89.1484,22798.0
2021-08-27 10:40:00,95.65,95.87,95.59,95.87,51189.0,89.1577,89.3628,89.1018,89.3628,51189.0
2021-08-27 10:50:00,95.87,96.0,95.81,95.91,29598.0,89.3628,89.484,89.3069,89.4001,29598.0
2021-08-27 11:00:00,95.92,96.13,95.92,96.07,55930.0,89.4094,89.6052,89.4094,89.5492,55930.0
2021-08-27 11:10:00,96.07,96.08,95.95,96.01,26232.0,89.5492,89.5586,89.4374,89.4933,26232.0
2021-08-27 11:20:00,96.05,96.17,96.01,96.02,30867.0,89.5306,89.6424,89.4933,89.5026,30867.0
2021-08-27 11:30:00,96.02,96.21,95.99,96.21,36141.0,89.5026,89.6797,89.4747,89.6797,36141.0
2021-08-27 11:40:00,96.22,96.34,96.19,96.31,22521.0,89.6891,89.8009,89.6611,89.7729,22521.0
2021-08-27 11:50:00,96.31,96.44,96.31,96.42,20478.0,89.7729,89.8941,89.7729,89.8755,20478.0
2021-08-27 12:00:00,96.42,96.47,96.36,96.46,39326.0,89.8755,89.9221,89.8195,89.9128,39326.0
2021-08-27 12:10:00,96.43,96.49,96.4,96.4,14890.0,89.8848,89.9407,89.8568,89.8568,14890.0
2021-08-27 12:20:00,96.42,96.46,96.39,96.39,26707.0,89.8755,89.9128,89.8475,89.8475,26707.0
2021-08-27 12:30:00,96.39,96.44,96.37,96.42,23193.0,89.8475,89.8941,89.8289,89.8755,23193.0
2021-08-27 12:40:00,96.43,96.43,96.27,96.27,18738.0,89.8848,89.8848,89.7357,89.7357,18738.0
2021-08-27 12:50:00,96.26,96.3,96.22,96.25,24725.0,89.7263,89.7636,89.6891,89.717,24725.0
2021-08-27 13:00:00,96.24,96.36,96.24,96.34,13682.0,89.7077,89.8195,89.7077,89.8009,13682.0
2021-08-27 13:10:00,96.34,96.36,96.27,96.31,23582.0,89.8009,89.8195,89.7357,89.7729,23582.0
2021-08-27 13:20:00,96.34,96.42,96.3,96.36,14921.0,89.8009,89.8755,89.7636,89.8195,14921.0
2021-08-27 13:30:00,96.37,96.42,96.35,96.4,10960.0,89.8289,89.8755,89.8102,89.8568,10960.0
2021-08-27 13:40:00,96.38,96.43,96.37,96.38,16372.0,89.8382,89.8848,89.8289,89.8382,16372.0
2021-08-27 13:50:00,96.38,96.4,96.33,96.38,27903.0,89.8382,89.8568,89.7916,89.8382,27903.0
2021-08-27 14:00:00,96.38,96.42,96.31,96.35,21561.0,89.8382,89.8755,89.7729,89.8102,21561.0
2021-08-27 14:10:00,96.36,96.43,96.27,96.29,20106.0,89.8195,89.8848,89.7357,89.7543,20106.0
2021-08-27 14:20:00,96.3,96.35,96.25,96.34,43421.0,89.7636,89.8102,89.717,89.8009,43421.0
2021-08-27 14:30:00,96.34,96.36,96.22,96.22,23763.0,89.8009,89.8195,89.6891,89.6891,23763.0
2021-08-27 14:40:00,96.25,96.33,96.24,96.31,17623.0,89.717,89.7916,89.7077,89.7729,17623.0
2021-08-27 14:50:00,96.29,96.29,96.18,96.25,11995.0,89.7543,89.7543,89.6518,89.717,11995.0
2021-08-27 15:00:00,96.24,96.31,96.24,96.28,23802.0,89.7077,89.7729,89.7077,89.745,23802.0
2021-08-27 15:10:00,96.29,96.31,96.21,96.29,44021.0,89.7543,89.7729,89.6797,89.7543,44021.0
2021-08-27 15:20:00,96.28,96.31,96.22,96.28,40380.0,89.745,89.7729,89.6891,89.745,40380.0
2021-08-27 15:30:00,96.28,96.34,96.24,96.33,65137.0,89.745,89.8009,89.7077,89.7916,65137.0
2021-08-27 15:40:00,96.32,96.34,96.22,96.29,77886.0,89.7823,89.8009,89.6891,89.7543,77886.0
2021-08-27 15:50:00,96.29,96.34,96.1,96.19,92385.0,89.7543,89.8009,89.5772,89.6611,92385.0
2021-08-30 09:30:00,96.46,96.64,95.9,96.07,59155.0,89.9128,90.0805,89.3908,89.5492,59155.0
2021-08-30 09:40:00,96.0,96.07,95.7,95.79,50022.0,89.484,89.5492,89.2043,89.2882,50022.0
2021-08-30 09:50:00,95.8,96.39,95.8,96.38,68013.0,89.2976,89.8475,89.2976,89.8382,68013.0
2021-08-30 10:00:00,96.36,96.39,96.11,96.2,52268.0,89.8195,89.8475,89.5865,89.6704,52268.0
2021-08-30 10:10:00,96.22,96.34,96.0,96.12,39439.0,89.6891,89.8009,89.484,89.5958,39439.0
2021-08-30 10:20:00,96.09,96.45,96.09,96.45,26220.0,89.5679,89.9034,89.5679,89.9034,26220.0
2021-08-30 10:30:00,96.44,96.62,96.31,96.57,47405.0,89.8941,90.0619,89.7729,90.0153,47405.0
2021-08-30 10:40:00,96.56,96.73,96.51,96.7,31231.0,90.006,90.1644,89.9594,90.1365,31231.0
2021-08-30 10:50:00,96.69,96.69,96.49,96.53,33756.0,90.1271,90.1271,89.9407,89.978,33756.0
2021-08-30 11:00:00,96.54,96.59,96.43,96.45,31803.0,89.9873,90.0339,89.8848,89.9034,31803.0
2021-08-30 11:10:00,96.48,96.68,96.47,96.54,38647.0,89.9314,90.1178,89.9221,89.9873,38647.0
2021-08-30 11:20:00,96.54,96.57,96.45,96.48,26058.0,89.9873,90.0153,89.9034,89.9314,26058.0
2021-08-30 11:30:00,96.55,96.55,96.44,96.48,13136.0,89.9967,89.9967,89.8941,89.9314,13136.0
2021-08-30 11:40:00,96.5,96.62,96.44,96.55,25903.0,89.95,90.0619,89.8941,89.9967,25903.0
2021-08-30 11:50:00,96.56,96.67,96.52,96.67,80799.0,90.006,90.1085,89.9687,90.1085,80799.0
2021-08-30 12:00:00,96.68,96.7,96.56,96.61,25149.0,90.1178,90.1365,90.006,90.0526,25149.0
2021-08-30 12:10:00,96.62,96.78,96.61,96.75,21276.0,90.0619,90.211,90.0526,90.1831,21276.0
2021-08-30 12:20:00,96.75,96.78,96.7,96.73,33497.0,90.1831,90.211,90.1365,90.1644,33497.0
2021-08-30 12:30:00,96.74,96.89,96.74,96.87,19890.0,90.1738,90.3136,90.1738,90.2949,19890.0
2021-08-30 12:40:00,96.86,96.94,96.8,96.93,18932.0,90.2856,90.3602,90.2297,90.3509,18932.0
2021-08-30 12:50:00,96.95,96.97,96.76,96.81,29980.0,90.3695,90.3881,90.1924,90.239,29980.0
2021-08-30 13:00:00,96.82,96.89,96.77,96.79,28437.0,90.2483,90.3136,90.2017,90.2204,28437.0
2021-08-30 13:10:00,96.79,96.82,96.7,96.74,15280.0,90.2204,90.2483,90.1365,90.1738,15280.0
2021-08-30 13:20:00,96.74,96.74,96.61,96.64,17693.0,90.1738,90.1738,90.0526,90.0805,17693.0
2021-08-30 13:30:00,96.64,96.74,96.61,96.72,30142.0,90.0805,90.1738,90.0526,90.1551,30142.0
2021-08-30 13:40:00,96.73,96.78,96.7,96.78,18999.0,90.1644,90.211,90.1365,90.211,18999.0
2021-08-30 13:50:00,96.78,96.8,96.75,96.75,49419.0,90.211,90.2297,90.1831,90.1831,49419.0
2021-08-30 14:00:00,96.76,96.79,96.69,96.69,81052.0,90.1924,90.2204,90.1271,90.1271,81052.0
2021-08-30 14:10:00,96.7,96.74,96.67,96.68,12551.0,90.1365,90.1738,90.1085,90.1178,12551.0
2021-08-30 14:20:00,96.65,96.65,96.55,96.57,23444.0,90.0899,90.0899,89.9967,90.0153,23444.0
2021-08-30 14:30:00,96.56,96.64,96.55,96.58,59918.0,90.006,90.0805,89.9967,90.0246,59918.0
2021-08-30 14:40:00,96.56,96.63,96.54,96.62,28781.0,90.006,90.0712,89.9873,90.0619,28781.0
2021-08-30 14:50:00,96.64,96.69,96.61,96.68,42165.0,90.0805,90.1271,90.0526,90.1178,42165.0
2021-08-30 15:00:00,96.69,96.7,96.63,96.67,35069.0,90.1271,90.1365,90.0712,90.1085,35069.0
2021-08-30 15:10:00,96.67,96.69,96.56,96.62,46835.0,90.1085,90.1271,90.006,90.0619,46835.0
2021-08-30 15:20:00,96.62,96.65,96.52,96.53,54034.0,90.0619,90.0899,89.9687,89.978,54034.0
2021-08-30 15:30:00,96.53,96.54,96.38,96.38,65326.0,89.978,89.9873,89.8382,89.8382,65326.0
2021-08-30 15:40:00,96.4,96.44,96.31,96.4,66847.0,89.8568,89.8941,89.7729,89.8568,66847.0
2021-08-30 15:50:00,96.4,96.42,96.34,96.36,203857.0,89.8568,89.8755,89.8009,89.8195,203857.0
2021-08-31 09:30:00,96.5,96.76,96.09,96.16,63888.0,89.95,90.1924,89.5679,89.6331,63888.0
2021-08-31 09:40:00,96.17,96.28,95.79,95.92,51141.0,89.6424,89.745,89.2882,89.4094,51141.0
2021-08-31 09:50:00,95.93,95.95,95.44,95.52,74369.0,89.4187,89.4374,88.962,89.0366,74369.0
2021-08-31 10:00:00,95.58,95.86,95.55,95.61,54432.0,89.0925,89.3535,89.0645,89.1205,54432.0
2021-08-31 10:10:00,95.61,95.61,95.4,95.47,50818.0,89.1205,89.1205,88.9247,88.99,50818.0
2021-08-31 10:20:00,95.47,95.49,95.16,95.32,31796.0,88.99,89.0086,88.701,88.8501,31796.0
2021-08-31 10:30:00,95.28,95.28,94.94,95.21,222787.0,88.8129,88.8129,88.4959,88.7476,222787.0
2021-08-31 10:40:00,95.21,95.5,95.2,95.49,52185.0,88.7476,89.0179,88.7383,89.0086,52185.0
2021-08-31 10:50:00,95.46,95.53,95.36,95.5,57601.0,88.9806,89.0459,88.8874,89.0179,57601.0
2021-08-31 11:00:00,95.49,95.58,95.38,95.49,29625.0,89.0086,89.0925,88.9061,89.0086,29625.0
2021-08-31 11:10:00,95.49,95.6,95.4,95.6,25950.0,89.0086,89.1111,88.9247,89.1111,25950.0
2021-08-31 11:20:00,95.6,95.64,95.45,95.63,24662.0,89.1111,89.1484,88.9713,89.1391,24662.0
2021-08-31 11:30:00,95.6,95.76,95.53,95.74,32903.0,89.1111,89.2603,89.0459,89.2416,32903.0
2021-08-31 11:40:00,95.73,95.91,95.71,95.84,31032.0,89.2323,89.4001,89.2137,89.3348,31032.0
2021-08-31 11:50:00,95.85,95.86,95.75,95.81,16683.0,89.3442,89.3535,89.251,89.3069,16683.0
2021-08-31 12:00:00,95.81,95.84,95.69,95.73,24482.0,89.3069,89.3348,89.195,89.2323,24482.0
2021-08-31 12:10:00,95.73,95.8,95.68,95.8,38606.0,89.2323,89.2976,89.1857,89.2976,38606.0
2021-08-31 12:20:00,95.83,95.84,95.73,95.81,89176.0,89.3255,89.3348,89.2323,89.3069,89176.0
2021-08-31 12:30:00,95.81,95.96,95.77,95.91,40082.0,89.3069,89.4467,89.2696,89.4001,40082.0
2021-08-31 12:40:00,95.9,95.98,95.88,95.88,25290.0,89.3908,89.4653,89.3721,89.3721,25290.0
2021-08-31 12:50:00,95.89,96.01,95.85,95.94,36380.0,89.3814,89.4933,89.3442,89.4281,36380.0
2021-08-31 13:00:00,95.93,96.0,95.86,95.88,19792.0,89.4187,89.484,89.3535,89.3721,19792.0
2021-08-31 13:10:00,95.86,95.91,95.7,95.72,182771.0,89.3535,89.4001,89.2043,89.223,182771.0
2021-08-31 13:20:00,95.72,95.73,95.58,95.62,68118.0,89.223,89.2323,89.0925,89.1298,68118.0
2021-08-31 13:30:00,95.62,95.77,95.62,95.76,25954.0,89.1298,89.2696,89.1298,89.2603,25954.0
2021-08-31 13:40:00,95.75,95.8,95.7,95.7,32515.0,89.251,89.2976,89.2043,89.2043,32515.0
2021-08-31 13:50:00,95.71,95.76,95.66,95.75,24425.0,89.2137,89.2603,89.1671,89.251,24425.0
2021-08-31 14:00:00,95.76,95.81,95.74,95.81,31587.0,89.2603,89.3069,89.2416,89.3069,31587.0
2021-08-31 14:10:00,95.8,95.93,95.78,95.92,40824.0,89.2976,89.4187,89.2789,89.4094,40824.0
2021-08-31 14:20:00,95.93,95.96,95.81,95.84,33515.0,89.4187,89.4467,89.3069,89.3348,33515.0
2021-08-31 14:30:00,95.84,95.91,95.84,95.89,27289.0,89.3348,89.4001,89.3348,89.3814,27289.0
2021-08-31 14:40:00,95.89,95.89,95.71,95.73,25374.0,89.3814,89.3814,89.2137,89.2323,25374.0
2021-08-31 14:50:00,95.73,95.9,95.73,95.89,26112.0,89.2323,89.3908,89.2323,89.3814,26112.0
2021-08-31 15:00:00,95.88,95.9,95.74,95.74,50333.0,89.3721,89.3908,89.2416,89.2416,50333.0
2021-08-31 15:10:00,95.75,95.75,95.59,95.59,41660.0,89.251,89.251,89.1018,89.1018,41660.0
2021-08-31 15:20:00,95.59,95.63,95.5,95.54,63770.0,89.1018,89.1391,89.0179,89.0552,63770.0
2021-08-31 15:30:00,95.55,95.64,95.48,95.63,52555.0,89.0645,89.1484,88.9993,89.1391,52555.0
2021-08-31 15:40:00,95.63,95.72,95.58,95.7,75085.0,89.1391,89.223,89.0925,89.2043,75085.0
2021-08-31 15:50:00,95.7,96.0,95.68,95.96,202225.0,89.2043,89.484,89.1857,89.4467,202225.0
2021-09-01 09:30:00,96.37,96.54,96.03,96.24,91864.0,89.8289,89.9873,89.5119,89.7077,91864.0
2021-09-01 09:40:00,96.22,96.25,95.88,96.02,59912.0,89.6891,89.717,89.3721,89.5026,59912.0
2021-09-01 09:50:00,96.04,96.17,95.67,95.81,74596.0,89.5213,89.6424,89.1764,89.3069,74596.0
2021-09-01 10:00:00,95.82,96.29,95.82,96.26,22149.0,89.3162,89.7543,89.3162,89.7263,22149.0
2021-09-01 10:10:00,96.26,96.3,96.08,96.22,45220.0,89.7263,89.7636,89.5586,89.6891,45220.0
2021-09-01 10:20:00,96.2,96.38,96.15,96.28,20145.0,89.6704,89.8382,89.6238,89.745,20145.0
2021-09-01 10:30:00,96.34,96.74,96.33,96.74,38343.0,89.8009,90.1738,89.7916,90.1738,38343.0
2021-09-01 10:40:00,96.76,96.8,96.63,96.64,35139.0,90.1924,90.2297,90.0712,90.0805,35139.0
2021-09-01 10:50:00,96.66,96.72,96.54,96.67,37648.0,90.0992,90.1551,89.9873,90.1085,37648.0
2021-09-01 11:00:00,96.65,96.67,96.52,96.55,49463.0,90.0899,90.1085,89.9687,89.9967,49463.0
2021-09-01 11:10:00,96.55,96.55,96.28,96.35,54112.0,89.9967,89.9967,89.745,89.8102,54112.0
2021-09-01 11:20:00,96.36,96.4,96.24,96.35,15906.0,89.8195,89.8568,89.7077,89.8102,15906.0
2021-09-01 11:30:00,96.35,96.42,96.25,96.36,38088.0,89.8102,89.8755,89.717,89.8195,38088.0
2021-09-01 11:40:00,96.35,96.46,96.34,96.4,18527.0,89.8102,89.9128,89.8009,89.8568,18527.0
2021-09-01 11:50:00,96.44,96.48,96.33,96.38,19346.0,89.8941,89.9314,89.7916,89.8382,19346.0
2021-09-01 12:00:00,96.34,96.44,96.31,96.43,92639.0,89.8009,89.8941,89.7729,89.8848,92639.0
2021-09-01 12:10:00,96.39,96.54,96.39,96.54,7541.0,89.8475,89.9873,89.8475,89.9873,7541.0
2021-09-01 12:20:00,96.55,96.64,96.55,96.64,5956.0,89.9967,90.0805,89.9967,90.0805,5956.0
2021-09-01 12:30:00,96.64,96.76,96.58,96.75,17479.0,90.0805,90.1924,90.0246,90.1831,17479.0
2021-09-01 12:40:00,96.75,96.81,96.72,96.79,96031.0,90.1831,90.239,90.1551,90.2204,96031.0
2021-09-01 12:50:00,96.78,96.89,96.75,96.89,26301.0,90.211,90.3136,90.1831,90.3136,26301.0
2021-09-01 13:00:00,96.88,96.92,96.77,96.81,23985.0,90.3043,90.3415,90.2017,90.239,23985.0
2021-09-01 13:10:00,96.82,96.89,96.74,96.77,51556.0,90.2483,90.3136,90.1738,90.2017,51556.0
2021-09-01 13:20:00,96.78,96.81,96.69,96.77,32296.0,90.211,90.239,90.1271,90.2017,32296.0
2021-09-01 13:30:00,96.8,96.81,96.7,96.71,21812.0,90.2297,90.239,90.1365,90.1458,21812.0
2021-09-01 13:40:00,96.71,96.81,96.7,96.74,34816.0,90.1458,90.239,90.1365,90.1738,34816.0
2021-09-01 13:50:00,96.73,96.85,96.72,96.84,37207.0,90.1644,90.2763,90.1551,90.267,37207.0
2021-09-01 14:00:00,96.85,96.86,96.77,96.82,17997.0,90.2763,90.2856,90.2017,90.2483,17997.0
2021-09-01 14:10:00,96.81,96.83,96.69,96.69,26469.0,90.239,90.2576,90.1271,90.1271,26469.0
2021-09-01 14:20:00,96.69,96.72,96.58,96.7,30404.0,90.1271,90.1551,90.0246,90.1365,30404.0
2021-09-01 14:30:00,96.7,96.72,96.48,96.58,31279.0,90.1365,90.1551,89.9314,90.0246,31279.0
2021-09-01 14:40:00,96.6,96.65,96.55,96.59,27969.0,90.0433,90.0899,89.9967,90.0339,27969.0
2021-09-01 14:50:00,96.59,96.66,96.57,96.65,35960.0,90.0339,90.0992,90.0153,90.0899,35960.0
2021-09-01 15:00:00,96.64,96.64,96.43,96.49,24172.0,90.0805,90.0805,89.8848,89.9407,24172.0
2021-09-01 15:10:00,96.49,96.69,96.49,96.66,48939.0,89.9407,90.1271,89.9407,90.0992,48939.0
2021-09-01 15:20:00,96.67,96.76,96.58,96.62,35570.0,90.1085,90.1924,90.0246,90.0619,35570.0
2021-09-01 15:30:00,96.61,96.68,96.48,96.51,32829.0,90.0526,90.1178,89.9314,89.9594,32829.0
2021-09-01 15:40:00,96.51,96.63,96.45,96.56,64519.0,89.9594,90.0712,89.9034,90.006,64519.0
2021-09-01 15:50:00,96.56,96.66,96.54,96.65,207212.0,90.006,90.0992,89.9873,90.0899,207212.0
2021-09-02 09:30:00,96.66,96.68,96.27,96.45,51956.0,90.0992,90.1178,89.7357,89.9034,51956.0
2021-09-02 09:40:00,96.48,96.57,96.28,96.33,57900.0,89.9314,90.0153,89.745,89.7916,57900.0
2021-09-02 09:50:00,96.27,96.58,96.2,96.53,52510.0,89.7357,90.0246,89.6704,89.978,52510.0
2021-09-02 10:00:00,96.58,96.67,96.47,96.64,43121.0,90.0246,90.1085,89.9221,90.0805,43121.0
2021-09-02 10:10:00,96.53,96.58,96.39,96.47,60644.0,89.978,90.0246,89.8475,89.9221,60644.0
2021-09-02 10:20:00,96.46,96.68,96.43,96.68,30537.0,89.9128,90.1178,89.8848,90.1178,30537.0
2021-09-02 10:30:00,96.68,96.76,96.4,96.48,15137.0,90.1178,90.1924,89.8568,89.9314,15137.0
2021-09-02 10:40:00,96.51,96.74,96.49,96.63,35030.0,89.9594,90.1738,89.9407,90.0712,35030.0
2021-09-02 10:50:00,96.63,96.63,96.46,96.53,21050.0,90.0712,90.0712,89.9128,89.978,21050.0
2021-09-02 11:00:00,96.55,96.74,96.55,96.73,13779.0,89.9967,90.1738,89.9967,90.1644,13779.0
2021-09-02 11:10:00,96.72,96.88,96.72,96.75,13268.0,90.1551,90.3043,90.1551,90.1831,13268.0
2021-09-02 11:20:00,96.76,96.88,96.76,96.8,9193.0,90.1924,90.3043,90.1924,90.2297,9193.0
2021-09-02 11:30:00,96.78,96.89,96.69,96.7,16787.0,90.211,90.3136,90.1271,90.1365,16787.0
2021-09-02 11:40:00,96.73,96.94,96.71,96.93,9777.0,90.1644,90.3602,90.1458,90.3509,9777.0
2021-09-02 11:50:00,96.89,96.99,96.85,96.89,21389.0,90.3136,90.4068,90.2763,90.3136,21389.0
2021-09-02 12:00:00,96.93,96.93,96.78,96.78,13740.0,90.3509,90.3509,90.211,90.211,13740.0
2021-09-02 12:10:00,96.76,96.79,96.7,96.72,9790.0,90.1924,90.2204,90.1365,90.1551,9790.0
2021-09-02 12:20:00,96.73,96.74,96.67,96.72,6998.0,90.1644,90.1738,90.1085,90.1551,6998.0
2021-09-02 12:30:00,96.72,96.74,96.57,96.57,5800.0,90.1551,90.1738,90.0153,90.0153,5800.0
2021-09-02 12:40:00,96.58,96.59,96.53,96.55,14271.0,90.0246,90.0339,89.978,89.9967,14271.0
2021-09-02 12:50:00,96.55,96.69,96.52,96.64,18433.0,89.9967,90.1271,89.9687,90.0805,18433.0
2021-09-02 13:00:00,96.63,96.67,96.52,96.54,46079.0,90.0712,90.1085,89.9687,89.9873,46079.0
2021-09-02 13:10:00,96.54,96.57,96.43,96.43,18455.0,89.9873,90.0153,89.8848,89.8848,18455.0
2021-09-02 13:20:00,96.41,96.44,96.2,96.22,22219.0,89.8662,89.8941,89.6704,89.6891,22219.0
2021-09-02 13:30:00,96.24,96.29,96.22,96.24,17889.0,89.7077,89.7543,89.6891,89.7077,17889.0
2021-09-02 13:40:00,96.27,96.28,96.09,96.18,24234.0,89.7357,89.745,89.5679,89.6518,24234.0
2021-09-02 13:50:00,96.18,96.18,95.99,96.03,32636.0,89.6518,89.6518,89.4747,89.5119,32636.0
2021-09-02 14:00:00,95.99,96.12,95.91,95.94,45521.0,89.4747,89.5958,89.4001,89.4281,45521.0
2021-09-02 14:10:00,95.97,95.99,95.88,95.96,15173.0,89.456,89.4747,89.3721,89.4467,15173.0
2021-09-02 14:20:00,95.95,95.98,95.86,95.9,22352.0,89.4374,89.4653,89.3535,89.3908,22352.0
2021-09-02 14:30:00,95.89,96.01,95.87,95.99,20102.0,89.3814,89.4933,89.3628,89.4747,20102.0
2021-09-02 14:40:00,96.0,96.1,95.98,96.06,22202.0,89.484,89.5772,89.4653,89.5399,22202.0
2021-09-02 14:50:00,96.09,96.16,96.07,96.13,14400.0,89.5679,89.6331,89.5492,89.6052,14400.0
2021-09-02 15:00:00,96.14,96.19,96.04,96.04,13897.0,89.6145,89.6611,89.5213,89.5213,13897.0
2021-09-02 15:10:00,96.04,96.06,95.93,96.01,26855.0,89.5213,89.5399,89.4187,89.4933,26855.0
2021-09-02 15:20:00,96.02,96.09,95.99,96.03,91203.0,89.5026,89.5679,89.4747,89.5119,91203.0
2021-09-02 15:30:00,96.04,96.06,95.95,96.03,28485.0,89.5213,89.5399,89.4374,89.5119,28485.0
2021-09-02 15:40:00,96.04,96.09,95.94,95.98,41055.0,89.5213,89.5679,89.4281,89.4653,41055.0
2021-09-02 15:50:00,95.98,96.11,95.98,96.01,123248.0,89.4653,89.5865,89.4653,89.4933,123248.0
2021-09-03 09:30:00,95.84,96.2,95.23,95.47,100158.0,89.3348,89.6704,88.7662,88.99,100158.0
2021-09-03 09:40:00,95.4,95.94,95.36,95.92,60139.0,88.9247,89.4281,88.8874,89.4094,60139.0
2021-09-03 09:50:00,95.83,96.0,95.64,95.7,48014.0,89.3255,89.484,89.1484,89.2043,48014.0
2021-09-03 10:00:00,95.7,95.73,95.28,95.4,34389.0,89.2043,89.2323,88.8129,88.9247,34389.0
2021-09-03 10:10:00,95.41,95.7,95.35,95.64,35314.0,88.934,89.2043,88.8781,89.1484,35314.0
2021-09-03 10:20:00,95.67,95.67,95.44,95.59,21762.0,89.1764,89.1764,88.962,89.1018,21762.0
2021-09-03 10:30:00,95.62,95.64,95.5,95.57,42847.0,89.1298,89.1484,89.0179,89.0832,42847.0
2021-09-03 10:40:00,95.56,95.6,95.47,95.52,18273.0,89.0738,89.1111,88.99,89.0366,18273.0
2021-09-03 10:50:00,95.53,95.62,95.41,95.62,21120.0,89.0459,89.1298,88.934,89.1298,21120.0
2021-09-03 11:00:00,95.62,95.7,95.46,95.58,34916.0,89.1298,89.2043,88.9806,89.0925,34916.0
2021-09-03 11:10:00,95.52,95.58,95.35,95.39,19518.0,89.0366,89.0925,88.8781,88.9154,19518.0
2021-09-03 11:20:00,95.35,95.35,95.25,95.27,17223.0,88.8781,88.8781,88.7849,88.8035,17223.0
2021-09-03 11:30:00,95.25,95.39,95.2,95.33,40834.0,88.7849,88.9154,88.7383,88.8595,40834.0
2021-09-03 11:40:00,95.32,95.43,95.29,95.4,22693.0,88.8501,88.9527,88.8222,88.9247,22693.0
2021-09-03 11:50:00,95.39,95.43,95.36,95.43,29759.0,88.9154,88.9527,88.8874,88.9527,29759.0
2021-09-03 12:00:00,95.42,95.42,95.31,95.42,15642.0,88.9434,88.9434,88.8408,88.9434,15642.0
2021-09-03 12:10:00,95.41,95.41,95.33,95.33,14690.0,88.934,88.934,88.8595,88.8595,14690.0
2021-09-03 12:20:00,95.34,95.48,95.33,95.48,19765.0,88.8688,88.9993,88.8595,88.9993,19765.0
2021-09-03 12:30:00,95.48,95.49,95.33,95.33,16437.0,88.9993,89.0086,88.8595,88.8595,16437.0
2021-09-03 12:40:00,95.33,95.51,95.32,95.51,35761.0,88.8595,89.0272,88.8501,89.0272,35761.0
2021-09-03 12:50:00,95.52,95.54,95.46,95.53,11758.0,89.0366,89.0552,88.9806,89.0459,11758.0
2021-09-03 13:00:00,95.53,95.62,95.52,95.55,7164.0,89.0459,89.1298,89.0366,89.0645,7164.0
2021-09-03 13:10:00,95.53,95.68,95.53,95.57,12325.0,89.0459,89.1857,89.0459,89.0832,12325.0
2021-09-03 13:20:00,95.59,95.73,95.59,95.7,9581.0,89.1018,89.2323,89.1018,89.2043,9581.0
2021-09-03 13:30:00,95.72,95.75,95.66,95.73,9091.0,89.223,89.251,89.1671,89.2323,9091.0
2021-09-03 13:40:00,95.73,95.74,95.67,95.7,17704.0,89.2323,89.2416,89.1764,89.2043,17704.0
2021-09-03 13:50:00,95.69,95.7,95.65,95.67,9961.0,89.195,89.2043,89.1577,89.1764,9961.0
2021-09-03 14:00:00,95.68,95.68,95.62,95.65,7053.0,89.1857,89.1857,89.1298,89.1577,7053.0
2021-09-03 14:10:00,95.65,95.67,95.62,95.65,14026.0,89.1577,89.1764,89.1298,89.1577,14026.0
2021-09-03 14:20:00,95.64,95.68,95.59,95.62,72082.0,89.1484,89.1857,89.1018,89.1298,72082.0
2021-09-03 14:30:00,95.61,95.61,95.54,95.58,10910.0,89.1205,89.1205,89.0552,89.0925,10910.0
2021-09-03 14:40:00,95.57,95.6,95.52,95.52,15349.0,89.0832,89.1111,89.0366,89.0366,15349.0
2021-09-03 14:50:00,95.53,95.55,95.48,95.55,23660.0,89.0459,89.0645,88.9993,89.0645,23660.0
2021-09-03 15:00:00,95.57,95.65,95.56,95.57,15499.0,89.0832,89.1577,89.0738,89.0832,15499.0
2021-09-03 15:10:00,95.59,95.68,95.59,95.67,17379.0,89.1018,89.1857,89.1018,89.1764,17379.0
2021-09-03 15:20:00,95.68,95.68,95.61,95.63,25146.0,89.1857,89.1857,89.1205,89.1391,25146.0
2021-09-03 15:30:00,95.64,95.68,95.61,95.63,29122.0,89.1484,89.1857,89.1205,89.1391,29122.0
2021-09-03 15:40:00,95.63,95.68,95.59,95.64,36768.0,89.1391,89.1857,89.1018,89.1484,36768.0
2021-09-03 15:50:00,95.65,95.75,95.62,95.64,111060.0,89.1577,89.251,89.1298,89.1484,111060.0
2021-09-07 09:30:00,95.65,96.08,95.55,95.63,104935.0,89.1577,89.5586,89.0645,89.1391,104935.0
2021-09-07 09:40:00,95.63,95.82,95.45,95.61,140914.0,89.1391,89.3162,88.9713,89.1205,140914.0
2021-09-07 09:50:00,95.62,95.67,95.47,95.52,52299.0,89.1298,89.1764,88.99,89.0366,52299.0
2021-09-07 10:00:00,95.52,96.02,95.51,95.92,85438.0,89.0366,89.5026,89.0272,89.4094,85438.0
2021-09-07 10:10:00,95.88,96.09,95.81,96.01,62198.0,89.3721,89.5679,89.3069,89.4933,62198.0
2021-09-07 10:20:00,96.0,96.11,95.72,95.74,172254.0,89.484,89.5865,89.223,89.2416,172254.0
2021-09-07 10:30:00,95.76,95.76,95.32,95.43,169819.0,89.2603,89.2603,88.8501,88.9527,169819.0
2021-09-07 10:40:00,95.41,95.55,95.37,95.45,28692.0,88.934,89.0645,88.8967,88.9713,28692.0
2021-09-07 10:50:00,95.42,95.55,95.38,95.45,33003.0,88.9434,89.0645,88.9061,88.9713,33003.0
2021-09-07 11:00:00,95.43,95.55,95.25,95.28,34712.0,88.9527,89.0645,88.7849,88.8129,34712.0
2021-09-07 11:10:00,95.26,95.37,95.25,95.34,23327.0,88.7942,88.8967,88.7849,88.8688,23327.0
2021-09-07 11:20:00,95.32,95.32,95.16,95.29,20652.0,88.8501,88.8501,88.701,88.8222,20652.0
2021-09-07 11:30:00,95.29,95.44,95.29,95.38,27195.0,88.8222,88.962,88.8222,88.9061,27195.0
2021-09-07 11:40:00,95.36,95.38,95.24,95.25,12149.0,88.8874,88.9061,88.7756,88.7849,12149.0
2021-09-07 11:50:00,95.25,95.25,95.05,95.11,14160.0,88.7849,88.7849,88.5985,88.6544,14160.0
2021-09-07 12:00:00,95.09,95.17,95.02,95.12,15456.0,88.6357,88.7103,88.5705,88.6637,15456.0
2021-09-07 12:10:00,95.1,95.1,94.94,94.99,20200.0,88.6451,88.6451,88.4959,88.5425,20200.0
2021-09-07 12:20:00,94.97,95.0,94.91,94.97,13605.0,88.5239,88.5519,88.468,88.5239,13605.0
2021-09-07 12:30:00,94.97,94.99,94.85,94.87,92708.0,88.5239,88.5425,88.412,88.4307,92708.0
2021-09-07 12:40:00,94.87,95.12,94.87,95.06,21842.0,88.4307,88.6637,88.4307,88.6078,21842.0
2021-09-07 12:50:00,95.05,95.12,95.03,95.11,14202.0,88.5985,88.6637,88.5798,88.6544,14202.0
2021-09-07 13:00:00,95.12,95.15,94.95,94.95,26809.0,88.6637,88.6917,88.5053,88.5053,26809.0
2021-09-07 13:10:00,94.96,95.04,94.96,94.99,15994.0,88.5146,88.5891,88.5146,88.5425,15994.0
2021-09-07 13:20:00,95.0,95.02,94.88,94.9,16767.0,88.5519,88.5705,88.44,88.4586,16767.0
2021-09-07 13:30:00,94.92,94.95,94.79,94.88,19176.0,88.4773,88.5053,88.3561,88.44,19176.0
2021-09-07 13:40:00,94.87,94.95,94.84,94.91,23540.0,88.4307,88.5053,88.4027,88.468,23540.0
2021-09-07 13:50:00,94.91,94.99,94.87,94.9,21074.0,88.468,88.5425,88.4307,88.4586,21074.0
2021-09-07 14:00:00,94.92,94.95,94.8,94.82,35269.0,88.4773,88.5053,88.3654,88.3841,35269.0
2021-09-07 14:10:00,94.83,94.86,94.76,94.78,20762.0,88.3934,88.4214,88.3281,88.3468,20762.0
2021-09-07 14:20:00,94.78,94.82,94.7,94.72,17323.0,88.3468,88.3841,88.2722,88.2909,17323.0
2021-09-07 14:30:00,94.72,94.8,94.68,94.78,25252.0,88.2909,88.3654,88.2536,88.3468,25252.0
2021-09-07 14:40:00,94.78,94.92,94.78,94.86,23645.0,88.3468,88.4773,88.3468,88.4214,23645.0
2021-09-07 14:50:00,94.87,94.9,94.8,94.89,27482.0,88.4307,88.4586,88.3654,88.4493,27482.0
2021-09-07 15:00:00,94.89,94.96,94.89,94.94,24950.0,88.4493,88.5146,88.4493,88.4959,24950.0
2021-09-07 15:10:00,94.95,94.96,94.78,94.79,28355.0,88.5053,88.5146,88.3468,88.3561,28355.0
2021-09-07 15:20:00,94.78,94.9,94.75,94.83,84204.0,88.3468,88.4586,88.3188,88.3934,84204.0
2021-09-07 15:30:00,94.83,94.85,94.72,94.74,27802.0,88.3934,88.412,88.2909,88.3095,27802.0
2021-09-07 15:40:00,94.75,94.76,94.54,94.55,53995.0,88.3188,88.3281,88.1231,88.1324,53995.0
2021-09-07 15:50:00,94.56,94.58,94.4,94.42,100613.0,88.1417,88.1604,87.9926,88.0112,100613.0
2021-09-08 09:30:00,94.26,94.48,93.81,93.91,65743.0,87.8621,88.0672,87.4426,87.5358,65743.0
2021-09-08 09:40:00,93.89,94.17,93.89,93.94,66186.0,87.5172,87.7782,87.5172,87.5638,66186.0
2021-09-08 09:50:00,93.94,93.96,93.53,93.58,192849.0,87.5638,87.5824,87.1816,87.2282,192849.0
2021-09-08 10:00:00,93.66,93.69,93.24,93.41,207934.0,87.3028,87.3308,86.9113,87.0698,207934.0
2021-09-08 10:10:00,93.42,93.54,93.33,93.5,52231.0,87.0791,87.191,86.9952,87.1537,52231.0
2021-09-08 10:20:00,93.45,93.61,93.21,93.27,85566.0,87.1071,87.2562,86.8834,86.9393,85566.0
2021-09-08 10:30:00,93.24,93.37,92.95,92.98,140156.0,86.9113,87.0325,86.641,86.669,140156.0
2021-09-08 10:40:00,92.94,93.03,92.77,93.0,95123.0,86.6317,86.7156,86.4732,86.6876,95123.0
2021-09-08 10:50:00,92.98,92.98,92.59,92.73,107262.0,86.669,86.669,86.3054,86.4359,107262.0
2021-09-08 11:00:00,92.74,93.03,92.71,92.89,137961.0,86.4453,86.7156,86.4173,86.5851,137961.0
2021-09-08 11:10:00,92.89,93.07,92.89,93.07,66659.0,86.5851,86.7529,86.5851,86.7529,66659.0
2021-09-08 11:20:00,93.06,93.23,93.02,93.06,242334.0,86.7435,86.902,86.7063,86.7435,242334.0
2021-09-08 11:30:00,93.08,93.23,92.94,93.05,180583.0,86.7622,86.902,86.6317,86.7342,180583.0
2021-09-08 11:40:00,93.06,93.21,93.02,93.03,40038.0,86.7435,86.8834,86.7063,86.7156,40038.0
2021-09-08 11:50:00,93.04,93.13,92.99,93.12,25096.0,86.7249,86.8088,86.6783,86.7995,25096.0
2021-09-08 12:00:00,93.09,93.48,93.05,93.46,19394.0,86.7715,87.135,86.7342,87.1164,19394.0
2021-09-08 12:10:00,93.46,93.52,93.4,93.52,17282.0,87.1164,87.1723,87.0605,87.1723,17282.0
2021-09-08 12:20:00,93.54,93.6,93.51,93.57,21352.0,87.191,87.2469,87.163,87.2189,21352.0
2021-09-08 12:30:00,93.56,93.6,93.52,93.55,27493.0,87.2096,87.2469,87.1723,87.2003,27493.0
2021-09-08 12:40:00,93.54,93.55,93.39,93.45,30342.0,87.191,87.2003,87.0511,87.1071,30342.0
2021-09-08 12:50:00,93.46,93.5,93.38,93.39,19512.0,87.1164,87.1537,87.0418,87.0511,19512.0
2021-09-08 13:00:00,93.4,93.55,93.36,93.44,20130.0,87.0605,87.2003,87.0232,87.0977,20130.0
2021-09-08 13:10:00,93.45,93.46,93.38,93.43,12068.0,87.1071,87.1164,87.0418,87.0884,12068.0
2021-09-08 13:20:00,93.43,93.48,93.41,93.46,12287.0,87.0884,87.135,87.0698,87.1164,12287.0
2021-09-08 13:30:00,93.48,93.52,93.37,93.41,28846.0,87.135,87.1723,87.0325,87.0698,28846.0
2021-09-08 13:40:00,93.41,93.49,93.39,93.4,25104.0,87.0698,87.1443,87.0511,87.0605,25104.0
2021-09-08 13:50:00,93.42,93.45,93.35,93.37,27174.0,87.0791,87.1071,87.0139,87.0325,27174.0
2021-09-08 14:00:00,93.36,93.62,93.35,93.43,37945.0,87.0232,87.2655,87.0139,87.0884,37945.0
2021-09-08 14:10:00,93.41,93.45,93.35,93.37,28867.0,87.0698,87.1071,87.0139,87.0325,28867.0
2021-09-08 14:20:00,93.38,93.39,93.29,93.31,41513.0,87.0418,87.0511,86.9579,86.9766,41513.0
2021-09-08 14:30:00,93.31,93.35,93.29,93.31,20941.0,86.9766,87.0139,86.9579,86.9766,20941.0
2021-09-08 14:40:00,93.31,93.33,93.25,93.26,21563.0,86.9766,86.9952,86.9206,86.93,21563.0
2021-09-08 14:50:00,93.26,93.29,93.22,93.23,27455.0,86.93,86.9579,86.8927,86.902,27455.0
2021-09-08 15:00:00,93.23,93.29,93.19,93.22,69948.0,86.902,86.9579,86.8647,86.8927,69948.0
2021-09-08 15:10:00,93.22,93.3,93.2,93.24,39834.0,86.8927,86.9672,86.874,86.9113,39834.0
2021-09-08 15:20:00,93.24,93.32,93.22,93.25,46777.0,86.9113,86.9859,86.8927,86.9206,46777.0
2021-09-08 15:30:00,93.25,93.25,93.09,93.14,102594.0,86.9206,86.9206,86.7715,86.8181,102594.0
2021-09-08 15:40:00,93.14,93.21,93.09,93.17,57743.0,86.8181,86.8834,86.7715,86.8461,57743.0
2021-09-08 15:50:00,93.17,93.41,93.17,93.4,764831.0,86.8461,87.0698,86.8461,87.0605,764831.0
2021-09-09 09:30:00,93.34,93.55,93.08,93.27,85618.0,87.0045,87.2003,86.7622,86.9393,85618.0
2021-09-09 09:40:00,93.25,93.44,92.95,93.27,40222.0,86.9206,87.0977,86.641,86.9393,40222.0
2021-09-09 09:50:00,93.31,93.43,93.12,93.4,38676.0,86.9766,87.0884,86.7995,87.0605,38676.0
2021-09-09 10:00:00,93.41,93.81,93.41,93.77,93181.0,87.0698,87.4426,87.0698,87.4053,93181.0
2021-09-09 10:10:00,93.74,93.95,93.66,93.88,42363.0,87.3774,87.5731,87.3028,87.5079,42363.0
2021-09-09 10:20:00,93.9,94.02,93.84,94.02,35778.0,87.5265,87.6384,87.4706,87.6384,35778.0
2021-09-09 10:30:00,93.98,94.34,93.98,94.3,40477.0,87.6011,87.9367,87.6011,87.8994,40477.0
2021-09-09 10:40:00,94.29,94.49,94.23,94.35,21177.0,87.89,88.0765,87.8341,87.946,21177.0
2021-09-09 10:50:00,94.32,94.4,94.27,94.29,18251.0,87.918,87.9926,87.8714,87.89,18251.0
2021-09-09 11:00:00,94.3,94.46,94.3,94.46,32587.0,87.8994,88.0485,87.8994,88.0485,32587.0
2021-09-09 11:10:00,94.46,94.47,94.24,94.24,45690.0,88.0485,88.0578,87.8434,87.8434,45690.0
2021-09-09 11:20:00,94.23,94.23,94.03,94.06,77615.0,87.8341,87.8341,87.6477,87.6757,77615.0
2021-09-09 11:30:00,94.06,94.42,94.04,94.4,50420.0,87.6757,88.0112,87.657,87.9926,50420.0
2021-09-09 11:40:00,94.4,94.42,94.3,94.35,34904.0,87.9926,88.0112,87.8994,87.946,34904.0
2021-09-09 11:50:00,94.36,94.44,94.29,94.42,13728.0,87.9553,88.0299,87.89,88.0112,13728.0
2021-09-09 12:00:00,94.44,94.55,94.44,94.49,10429.0,88.0299,88.1324,88.0299,88.0765,10429.0
2021-09-09 12:10:00,94.52,94.55,94.43,94.49,73117.0,88.1044,88.1324,88.0205,88.0765,73117.0
2021-09-09 12:20:00,94.49,94.56,94.48,94.55,7000.0,88.0765,88.1417,88.0672,88.1324,7000.0
2021-09-09 12:30:00,94.54,94.69,94.5,94.61,21933.0,88.1231,88.2629,88.0858,88.1883,21933.0
2021-09-09 12:40:00,94.58,94.6,94.46,94.49,12154.0,88.1604,88.179,88.0485,88.0765,12154.0
2021-09-09 12:50:00,94.51,94.65,94.51,94.63,41075.0,88.0951,88.2256,88.0951,88.207,41075.0
2021-09-09 13:00:00,94.64,94.79,94.64,94.75,35969.0,88.2163,88.3561,88.2163,88.3188,35969.0
2021-09-09 13:10:00,94.75,94.88,94.72,94.74,12769.0,88.3188,88.44,88.2909,88.3095,12769.0
2021-09-09 13:20:00,94.73,94.73,94.32,94.43,27968.0,88.3002,88.3002,87.918,88.0205,27968.0
2021-09-09 13:30:00,94.37,94.38,94.24,94.24,15128.0,87.9646,87.9739,87.8434,87.8434,15128.0
2021-09-09 13:40:00,94.24,94.44,94.23,94.43,16121.0,87.8434,88.0299,87.8341,88.0205,16121.0
2021-09-09 13:50:00,94.4,94.45,94.32,94.36,26028.0,87.9926,88.0392,87.918,87.9553,26028.0
2021-09-09 14:00:00,94.35,94.6,94.28,94.6,31942.0,87.946,88.179,87.8807,88.179,31942.0
2021-09-09 14:10:00,94.59,94.74,94.57,94.69,37269.0,88.1697,88.3095,88.151,88.2629,37269.0
2021-09-09 14:20:00,94.69,94.7,94.57,94.64,11669.0,88.2629,88.2722,88.151,88.2163,11669.0
2021-09-09 14:30:00,94.65,94.66,94.43,94.44,21409.0,88.2256,88.2349,88.0205,88.0299,21409.0
2021-09-09 14:40:00,94.44,94.56,94.38,94.55,15847.0,88.0299,88.1417,87.9739,88.1324,15847.0
2021-09-09 14:50:00,94.56,94.59,94.49,94.5,13716.0,88.1417,88.1697,88.0765,88.0858,13716.0
2021-09-09 15:00:00,94.51,94.68,94.51,94.63,47264.0,88.0951,88.2536,88.0951,88.207,47264.0
2021-09-09 15:10:00,94.65,94.73,94.5,94.5,45910.0,88.2256,88.3002,88.0858,88.0858,45910.0
2021-09-09 15:20:00,94.48,94.55,94.47,94.52,16950.0,88.0672,88.1324,88.0578,88.1044,16950.0
2021-09-09 15:30:00,94.5,94.73,94.46,94.71,32590.0,88.0858,88.3002,88.0485,88.2815,32590.0
2021-09-09 15:40:00,94.72,94.77,94.57,94.58,101006.0,88.2909,88.3375,88.151,88.1604,101006.0
2021-09-09 15:50:00,94.59,94.6,94.25,94.27,121665.0,88.1697,88.179,87.8528,87.8714,121665.0
2021-09-10 09:30:00,94.65,94.83,94.3,94.53,75213.0,88.2256,88.3934,87.8994,88.1138,75213.0
2021-09-10 09:40:00,94.56,94.79,94.41,94.6,44082.0,88.1417,88.3561,88.0019,88.179,44082.0
2021-09-10 09:50:00,94.57,94.64,94.3,94.61,31794.0,88.151,88.2163,87.8994,88.1883,31794.0
2021-09-10 10:00:00,94.5,94.52,94.05,94.08,47372.0,88.0858,88.1044,87.6663,87.6943,47372.0
2021-09-10 10:10:00,94.08,94.17,93.85,93.86,176868.0,87.6943,87.7782,87.4799,87.4892,176868.0
2021-09-10 10:20:00,93.87,93.96,93.75,93.79,196396.0,87.4986,87.5824,87.3867,87.424,196396.0
2021-09-10 10:30:00,93.78,93.78,93.47,93.65,41568.0,87.4147,87.4147,87.1257,87.2935,41568.0
2021-09-10 10:40:00,93.64,93.71,93.55,93.69,26326.0,87.2842,87.3494,87.2003,87.3308,26326.0
2021-09-10 10:50:00,93.73,93.89,93.51,93.65,35623.0,87.3681,87.5172,87.163,87.2935,35623.0
2021-09-10 11:00:00,93.66,93.71,93.41,93.45,31988.0,87.3028,87.3494,87.0698,87.1071,31988.0
2021-09-10 11:10:00,93.44,93.55,93.39,93.4,19702.0,87.0977,87.2003,87.0511,87.0605,19702.0
2021-09-10 11:20:00,93.38,93.58,93.35,93.49,20883.0,87.0418,87.2282,87.0139,87.1443,20883.0
2021-09-10 11:30:00,93.48,93.72,93.48,93.64,25566.0,87.135,87.3587,87.135,87.2842,25566.0
2021-09-10 11:40:00,93.61,93.76,93.61,93.62,20930.0,87.2562,87.396,87.2562,87.2655,20930.0
2021-09-10 11:50:00,93.62,93.78,93.59,93.75,16510.0,87.2655,87.4147,87.2376,87.3867,16510.0
2021-09-10 12:00:00,93.75,93.81,93.66,93.81,19152.0,87.3867,87.4426,87.3028,87.4426,19152.0
2021-09-10 12:10:00,93.79,93.92,93.73,93.88,19457.0,87.424,87.5452,87.3681,87.5079,19457.0
2021-09-10 12:20:00,93.89,93.99,93.89,93.99,13723.0,87.5172,87.6104,87.5172,87.6104,13723.0
2021-09-10 12:30:00,93.99,94.07,93.94,94.07,13875.0,87.6104,87.685,87.5638,87.685,13875.0
2021-09-10 12:40:00,94.07,94.12,94.01,94.11,21121.0,87.685,87.7316,87.6291,87.7223,21121.0
2021-09-10 12:50:00,94.1,94.16,94.07,94.14,20018.0,87.7129,87.7689,87.685,87.7502,20018.0
2021-09-10 13:00:00,94.15,94.23,94.1,94.12,31342.0,87.7596,87.8341,87.7129,87.7316,31342.0
2021-09-10 13:10:00,94.13,94.19,94.11,94.12,14229.0,87.7409,87.7968,87.7223,87.7316,14229.0
2021-09-10 13:20:00,94.13,94.14,94.03,94.04,13193.0,87.7409,87.7502,87.6477,87.657,13193.0
2021-09-10 13:30:00,94.03,94.05,93.99,94.05,17518.0,87.6477,87.6663,87.6104,87.6663,17518.0
2021-09-10 13:40:00,94.03,94.06,93.89,93.94,17661.0,87.6477,87.6757,87.5172,87.5638,17661.0
2021-09-10 13:50:00,93.94,94.0,93.9,93.99,18523.0,87.5638,87.6197,87.5265,87.6104,18523.0
2021-09-10 14:00:00,94.0,94.07,93.99,94.03,17549.0,87.6197,87.685,87.6104,87.6477,17549.0
2021-09-10 14:10:00,94.03,94.05,93.94,93.95,38616.0,87.6477,87.6663,87.5638,87.5731,38616.0
2021-09-10 14:20:00,93.95,93.95,93.78,93.79,36780.0,87.5731,87.5731,87.4147,87.424,36780.0
2021-09-10 14:30:00,93.8,93.81,93.67,93.7,32721.0,87.4333,87.4426,87.3121,87.3401,32721.0
2021-09-10 14:40:00,93.7,93.73,93.64,93.68,13110.0,87.3401,87.3681,87.2842,87.3215,13110.0
2021-09-10 14:50:00,93.68,93.72,93.55,93.56,18064.0,87.3215,87.3587,87.2003,87.2096,18064.0
2021-09-10 15:00:00,93.56,93.61,93.49,93.49,42439.0,87.2096,87.2562,87.1443,87.1443,42439.0
2021-09-10 15:10:00,93.5,93.57,93.36,93.42,28726.0,87.1537,87.2189,87.0232,87.0791,28726.0
2021-09-10 15:20:00,93.42,93.43,93.32,93.34,44373.0,87.0791,87.0884,86.9859,87.0045,44373.0
2021-09-10 15:30:00,93.34,93.41,93.22,93.22,269241.0,87.0045,87.0698,86.8927,86.8927,269241.0
2021-09-10 15:40:00,93.2,93.22,93.0,93.04,283407.0,86.874,86.8927,86.6876,86.7249,283407.0
2021-09-10 15:50:00,93.04,93.04,92.8,92.85,336563.0,86.7249,86.7249,86.5012,86.5478,336563.0
2021-09-13 09:30:00,93.3,93.41,92.36,92.4,75302.0,86.9672,87.0698,86.091,86.1283,75302.0
2021-09-13 09:40:00,92.37,92.5,91.86,91.97,57380.0,86.1004,86.2215,85.625,85.7275,57380.0
2021-09-13 09:50:00,91.98,92.6,91.98,92.36,64018.0,85.7368,86.3148,85.7368,86.091,64018.0
2021-09-13 10:00:00,92.35,92.53,91.93,91.94,66886.0,86.0817,86.2495,85.6902,85.6996,66886.0
2021-09-13 10:10:00,91.95,92.45,91.89,92.39,60633.0,85.7089,86.1749,85.6529,86.119,60633.0
2021-09-13 10:20:00,92.41,92.64,92.37,92.45,57886.0,86.1377,86.352,86.1004,86.1749,57886.0
2021-09-13 10:30:00,92.44,92.67,92.28,92.67,37260.0,86.1656,86.38,86.0165,86.38,37260.0
2021-09-13 10:40:00,92.68,92.91,92.53,92.83,35612.0,86.3893,86.6037,86.2495,86.5291,35612.0
2021-09-13 10:50:00,92.81,92.88,92.75,92.8,36607.0,86.5105,86.5758,86.4546,86.5012,36607.0
2021-09-13 11:00:00,92.84,92.85,92.67,92.68,21334.0,86.5385,86.5478,86.38,86.3893,21334.0
2021-09-13 11:10:00,92.65,92.66,92.17,92.31,27264.0,86.3614,86.3707,85.9139,86.0444,27264.0
2021-09-13 11:20:00,92.32,92.61,92.32,92.59,15796.0,86.0538,86.3241,86.0538,86.3054,15796.0
2021-09-13 11:30:00,92.61,92.84,92.57,92.72,20414.0,86.3241,86.5385,86.2868,86.4266,20414.0
2021-09-13 11:40:00,92.72,92.76,92.44,92.44,32819.0,86.4266,86.4639,86.1656,86.1656,32819.0
2021-09-13 11:50:00,92.47,92.7,92.42,92.61,14615.0,86.1936,86.408,86.147,86.3241,14615.0
2021-09-13 12:00:00,92.62,92.69,92.54,92.58,10657.0,86.3334,86.3986,86.2588,86.2961,10657.0
2021-09-13 12:10:00,92.65,92.78,92.52,92.6,13176.0,86.3614,86.4825,86.2402,86.3148,13176.0
2021-09-13 12:20:00,92.63,92.74,92.55,92.56,8817.0,86.3427,86.4453,86.2682,86.2775,8817.0
2021-09-13 12:30:00,92.56,92.65,92.54,92.57,21454.0,86.2775,86.3614,86.2588,86.2868,21454.0
2021-09-13 12:40:00,92.59,92.59,92.39,92.51,18656.0,86.3054,86.3054,86.119,86.2309,18656.0
2021-09-13 12:50:00,92.53,92.68,92.52,92.68,17788.0,86.2495,86.3893,86.2402,86.3893,17788.0
2021-09-13 13:00:00,92.67,92.77,92.63,92.72,14948.0,86.38,86.4732,86.3427,86.4266,14948.0
2021-09-13 13:10:00,92.72,92.73,92.61,92.65,22315.0,86.4266,86.4359,86.3241,86.3614,22315.0
2021-09-13 13:20:00,92.64,92.72,92.46,92.51,14021.0,86.352,86.4266,86.1843,86.2309,14021.0
2021-09-13 13:30:00,92.52,92.57,92.44,92.45,16240.0,86.2402,86.2868,86.1656,86.1749,16240.0
2021-09-13 13:40:00,92.45,92.49,92.33,92.42,34030.0,86.1749,86.2122,86.0631,86.147,34030.0
2021-09-13 13:50:00,92.41,92.44,92.31,92.42,39958.0,86.1377,86.1656,86.0444,86.147,39958.0
2021-09-13 14:00:00,92.42,92.62,92.41,92.55,23137.0,86.147,86.3334,86.1377,86.2682,23137.0
2021-09-13 14:10:00,92.53,92.53,92.37,92.44,17640.0,86.2495,86.2495,86.1004,86.1656,17640.0
2021-09-13 14:20:00,92.43,92.43,92.33,92.39,10922.0,86.1563,86.1563,86.0631,86.119,10922.0
2021-09-13 14:30:00,92.44,92.44,92.32,92.36,14371.0,86.1656,86.1656,86.0538,86.091,14371.0
2021-09-13 14:40:00,92.38,92.6,92.37,92.56,30379.0,86.1097,86.3148,86.1004,86.2775,30379.0
2021-09-13 14:50:00,92.57,92.64,92.52,92.58,38408.0,86.2868,86.352,86.2402,86.2961,38408.0
2021-09-13 15:00:00,92.57,92.57,92.25,92.39,77460.0,86.2868,86.2868,85.9885,86.119,77460.0
2021-09-13 15:10:00,92.4,92.54,92.4,92.5,16323.0,86.1283,86.2588,86.1283,86.2215,16323.0
2021-09-13 15:20:00,92.5,92.58,92.39,92.57,14961.0,86.2215,86.2961,86.119,86.2868,14961.0
2021-09-13 15:30:00,92.58,92.64,92.47,92.52,26125.0,86.2961,86.352,86.1936,86.2402,26125.0
2021-09-13 15:40:00,92.5,92.5,92.3,92.36,34361.0,86.2215,86.2215,86.0351,86.091,34361.0
2021-09-13 15:50:00,92.36,92.54,92.34,92.5,133914.0,86.091,86.2588,86.0724,86.2215,133914.0
2021-09-14 09:30:00,92.97,92.97,92.26,92.55,55555.0,86.6596,86.6596,85.9978,86.2682,55555.0
2021-09-14 09:40:00,92.53,92.61,92.17,92.33,9588.0,86.2495,86.3241,85.9139,86.0631,9588.0
2021-09-14 09:50:00,92.32,92.56,92.27,92.28,21906.0,86.0538,86.2775,86.0072,86.0165,21906.0
2021-09-14 10:00:00,92.27,92.27,91.97,92.21,27326.0,86.0072,86.0072,85.7275,85.9512,27326.0
2021-09-14 10:10:00,92.19,92.19,91.82,91.95,54132.0,85.9326,85.9326,85.5877,85.7089,54132.0
2021-09-14 10:20:00,91.93,91.97,91.66,91.76,24108.0,85.6902,85.7275,85.4386,85.5318,24108.0
2021-09-14 10:30:00,91.73,91.8,91.5,91.53,35737.0,85.5038,85.5691,85.2894,85.3174,35737.0
2021-09-14 10:40:00,91.51,91.78,91.51,91.78,71233.0,85.2987,85.5504,85.2987,85.5504,71233.0
2021-09-14 10:50:00,91.76,91.91,91.67,91.78,33450.0,85.5318,85.6716,85.4479,85.5504,33450.0
2021-09-14 11:00:00,91.82,92.0,91.8,92.0,10843.0,85.5877,85.7555,85.5691,85.7555,10843.0
2021-09-14 11:10:00,92.01,92.01,91.91,91.96,26653.0,85.7648,85.7648,85.6716,85.7182,26653.0
2021-09-14 11:20:00,92.0,92.12,91.95,92.11,8789.0,85.7555,85.8673,85.7089,85.858,8789.0
2021-09-14 11:30:00,92.15,92.22,92.07,92.22,14354.0,85.8953,85.9606,85.8207,85.9606,14354.0
2021-09-14 11:40:00,92.23,92.23,92.1,92.18,9044.0,85.9699,85.9699,85.8487,85.9233,9044.0
2021-09-14 11:50:00,92.17,92.18,92.05,92.15,11783.0,85.9139,85.9233,85.8021,85.8953,11783.0
2021-09-14 12:00:00,92.12,92.27,92.12,92.18,16589.0,85.8673,86.0072,85.8673,85.9233,16589.0
2021-09-14 12:10:00,92.21,92.21,92.11,92.12,67456.0,85.9512,85.9512,85.858,85.8673,67456.0
2021-09-14 12:20:00,92.12,92.12,92.03,92.07,14789.0,85.8673,85.8673,85.7834,85.8207,14789.0
2021-09-14 12:30:00,92.06,92.07,91.91,91.98,33405.0,85.8114,85.8207,85.6716,85.7368,33405.0
2021-09-14 12:40:00,91.97,91.97,91.78,91.85,38877.0,85.7275,85.7275,85.5504,85.6157,38877.0
2021-09-14 12:50:00,91.84,91.87,91.72,91.73,35681.0,85.6063,85.6343,85.4945,85.5038,35681.0
2021-09-14 13:00:00,91.7,91.8,91.58,91.59,30353.0,85.4758,85.5691,85.364,85.3733,30353.0
2021-09-14 13:10:00,91.59,91.75,91.57,91.75,17780.0,85.3733,85.5225,85.3547,85.5225,17780.0
2021-09-14 13:20:00,91.77,91.91,91.77,91.9,27673.0,85.5411,85.6716,85.5411,85.6623,27673.0
2021-09-14 13:30:00,91.89,91.93,91.77,91.93,34679.0,85.6529,85.6902,85.5411,85.6902,34679.0
2021-09-14 13:40:00,91.93,92.02,91.88,91.93,31133.0,85.6902,85.7741,85.6436,85.6902,31133.0
2021-09-14 13:50:00,91.89,91.92,91.81,91.82,45338.0,85.6529,85.6809,85.5784,85.5877,45338.0
2021-09-14 14:00:00,91.82,91.86,91.7,91.76,88547.0,85.5877,85.625,85.4758,85.5318,88547.0
2021-09-14 14:10:00,91.75,91.8,91.71,91.71,30740.0,85.5225,85.5691,85.4852,85.4852,30740.0
2021-09-14 14:20:00,91.7,91.75,91.65,91.71,41156.0,85.4758,85.5225,85.4292,85.4852,41156.0
2021-09-14 14:30:00,91.7,91.7,91.51,91.56,65443.0,85.4758,85.4758,85.2987,85.3453,65443.0
2021-09-14 14:40:00,91.57,91.66,91.4,91.4,56988.0,85.3547,85.4386,85.1962,85.1962,56988.0
2021-09-14 14:50:00,91.39,91.56,91.35,91.54,63508.0,85.1869,85.3453,85.1496,85.3267,63508.0
2021-09-14 15:00:00,91.55,91.55,91.42,91.45,46218.0,85.336,85.336,85.2149,85.2428,46218.0
2021-09-14 15:10:00,91.45,91.51,91.36,91.4,48013.0,85.2428,85.2987,85.1589,85.1962,48013.0
2021-09-14 15:20:00,91.4,91.53,91.38,91.39,141768.0,85.1962,85.3174,85.1776,85.1869,141768.0
2021-09-14 15:30:00,91.38,91.39,91.25,91.39,136037.0,85.1776,85.1869,85.0564,85.1869,136037.0
2021-09-14 15:40:00,91.39,91.61,91.35,91.51,152853.0,85.1869,85.392,85.1496,85.2987,152853.0
2021-09-14 15:50:00,91.5,91.62,91.41,91.56,215643.0,85.2894,85.4013,85.2055,85.3453,215643.0
2021-09-15 09:30:00,91.48,91.75,91.14,91.32,52238.0,85.2708,85.5225,84.9539,85.1216,52238.0
2021-09-15 09:40:00,91.38,92.03,91.33,91.97,66987.0,85.1776,85.7834,85.131,85.7275,66987.0
2021-09-15 09:50:00,92.01,92.05,91.72,91.96,30624.0,85.7648,85.8021,85.4945,85.7182,30624.0
2021-09-15 10:00:00,92.01,92.2,91.94,91.95,22748.0,85.7648,85.9419,85.6996,85.7089,22748.0
2021-09-15 10:10:00,91.98,92.02,91.67,91.77,9738.0,85.7368,85.7741,85.4479,85.5411,9738.0
2021-09-15 10:20:00,91.79,91.98,91.71,91.95,14425.0,85.5597,85.7368,85.4852,85.7089,14425.0
2021-09-15 10:30:00,91.9,92.22,91.9,92.09,26490.0,85.6623,85.9606,85.6623,85.8394,26490.0
2021-09-15 10:40:00,92.07,92.07,91.75,91.87,34155.0,85.8207,85.8207,85.5225,85.6343,34155.0
2021-09-15 10:50:00,91.9,92.09,91.84,92.07,10784.0,85.6623,85.8394,85.6063,85.8207,10784.0
2021-09-15 11:00:00,92.1,92.3,92.01,92.3,7927.0,85.8487,86.0351,85.7648,86.0351,7927.0
2021-09-15 11:10:00,92.27,92.39,92.23,92.36,11916.0,86.0072,86.119,85.9699,86.091,11916.0
2021-09-15 11:20:00,92.36,92.44,92.32,92.32,11660.0,86.091,86.1656,86.0538,86.0538,11660.0
2021-09-15 11:30:00,92.31,92.36,92.18,92.34,9623.0,86.0444,86.091,85.9233,86.0724,9623.0
2021-09-15 11:40:00,92.36,92.36,92.27,92.33,9983.0,86.091,86.091,86.0072,86.0631,9983.0
2021-09-15 11:50:00,92.33,92.55,92.33,92.51,11016.0,86.0631,86.2682,86.0631,86.2309,11016.0
2021-09-15 12:00:00,92.49,92.49,92.31,92.36,9570.0,86.2122,86.2122,86.0444,86.091,9570.0
2021-09-15 12:10:00,92.36,92.4,92.32,92.39,11461.0,86.091,86.1283,86.0538,86.119,11461.0
2021-09-15 12:20:00,92.41,92.46,92.39,92.39,14235.0,86.1377,86.1843,86.119,86.119,14235.0
2021-09-15 12:30:00,92.39,92.48,92.38,92.48,15369.0,86.119,86.2029,86.1097,86.2029,15369.0
2021-09-15 12:40:00,92.48,92.61,92.48,92.52,81540.0,86.2029,86.3241,86.2029,86.2402,81540.0
2021-09-15 12:50:00,92.52,92.74,92.48,92.74,107945.0,86.2402,86.4453,86.2029,86.4453,107945.0
2021-09-15 13:00:00,92.75,92.75,92.63,92.64,68532.0,86.4546,86.4546,86.3427,86.352,68532.0
2021-09-15 13:10:00,92.64,92.76,92.64,92.72,35615.0,86.352,86.4639,86.352,86.4266,35615.0
2021-09-15 13:20:00,92.73,92.76,92.67,92.7,120051.0,86.4359,86.4639,86.38,86.408,120051.0
2021-09-15 13:30:00,92.68,92.75,92.67,92.69,47724.0,86.3893,86.4546,86.38,86.3986,47724.0
2021-09-15 13:40:00,92.67,92.86,92.66,92.86,20080.0,86.38,86.5571,86.3707,86.5571,20080.0
2021-09-15 13:50:00,92.85,92.87,92.68,92.68,44450.0,86.5478,86.5664,86.3893,86.3893,44450.0
2021-09-15 14:00:00,92.68,92.75,92.62,92.75,19727.0,86.3893,86.4546,86.3334,86.4546,19727.0
2021-09-15 14:10:00,92.75,92.82,92.67,92.69,19762.0,86.4546,86.5198,86.38,86.3986,19762.0
2021-09-15 14:20:00,92.72,92.78,92.69,92.78,13318.0,86.4266,86.4825,86.3986,86.4825,13318.0
2021-09-15 14:30:00,92.82,92.85,92.72,92.73,20574.0,86.5198,86.5478,86.4266,86.4359,20574.0
2021-09-15 14:40:00,92.74,92.77,92.68,92.73,27674.0,86.4453,86.4732,86.3893,86.4359,27674.0
2021-09-15 14:50:00,92.77,92.79,92.7,92.73,11768.0,86.4732,86.4919,86.408,86.4359,11768.0
2021-09-15 15:00:00,92.73,92.85,92.69,92.82,13874.0,86.4359,86.5478,86.3986,86.5198,13874.0
2021-09-15 15:10:00,92.83,93.02,92.82,93.0,25078.0,86.5291,86.7063,86.5198,86.6876,25078.0
2021-09-15 15:20:00,93.03,93.03,92.91,92.97,27865.0,86.7156,86.7156,86.6037,86.6596,27865.0
2021-09-15 15:30:00,92.96,93.07,92.9,93.05,27401.0,86.6503,86.7529,86.5944,86.7342,27401.0
2021-09-15 15:40:00,93.05,93.11,92.94,92.94,71363.0,86.7342,86.7901,86.6317,86.6317,71363.0
2021-09-15 15:50:00,92.93,93.01,92.89,92.96,133263.0,86.6224,86.6969,86.5851,86.6503,133263.0
2021-09-16 09:30:00,93.06,93.93,93.03,93.87,258807.0,86.7435,87.5545,86.7156,87.4986,258807.0
2021-09-16 09:40:00,93.81,94.02,93.74,94.0,77009.0,87.4426,87.6384,87.3774,87.6197,77009.0
2021-09-16 09:50:00,93.96,94.13,93.72,93.93,95295.0,87.5824,87.7409,87.3587,87.5545,95295.0
2021-09-16 10:00:00,93.9,93.95,93.67,93.87,137758.0,87.5265,87.5731,87.3121,87.4986,137758.0
2021-09-16 10:10:00,93.88,93.88,93.73,93.88,21586.0,87.5079,87.5079,87.3681,87.5079,21586.0
2021-09-16 10:20:00,93.86,93.95,93.7,93.82,39652.0,87.4892,87.5731,87.3401,87.452,39652.0
2021-09-16 10:30:00,93.79,93.97,93.68,93.95,34972.0,87.424,87.5918,87.3215,87.5731,34972.0
2021-09-16 10:40:00,93.95,94.01,93.8,93.84,33008.0,87.5731,87.6291,87.4333,87.4706,33008.0
2021-09-16 10:50:00,93.83,93.84,93.62,93.79,19603.0,87.4613,87.4706,87.2655,87.424,19603.0
2021-09-16 11:00:00,93.75,93.92,93.75,93.91,29181.0,87.3867,87.5452,87.3867,87.5358,29181.0
2021-09-16 11:10:00,93.9,94.02,93.78,93.95,52212.0,87.5265,87.6384,87.4147,87.5731,52212.0
2021-09-16 11:20:00,93.96,94.06,93.86,94.04,33390.0,87.5824,87.6757,87.4892,87.657,33390.0
2021-09-16 11:30:00,94.05,94.15,94.01,94.15,50229.0,87.6663,87.7596,87.6291,87.7596,50229.0
2021-09-16 11:40:00,94.16,94.22,93.99,94.18,99611.0,87.7689,87.8248,87.6104,87.7875,99611.0
2021-09-16 11:50:00,94.15,94.19,94.08,94.18,10362.0,87.7596,87.7968,87.6943,87.7875,10362.0
2021-09-16 12:00:00,94.18,94.22,94.09,94.22,10385.0,87.7875,87.8248,87.7036,87.8248,10385.0
2021-09-16 12:10:00,94.2,94.27,94.13,94.27,12389.0,87.8062,87.8714,87.7409,87.8714,12389.0
2021-09-16 12:20:00,94.28,94.33,94.23,94.26,44109.0,87.8807,87.9273,87.8341,87.8621,44109.0
2021-09-16 12:30:00,94.26,94.36,94.26,94.33,6489.0,87.8621,87.9553,87.8621,87.9273,6489.0
2021-09-16 12:40:00,94.33,94.37,94.27,94.36,24118.0,87.9273,87.9646,87.8714,87.9553,24118.0
2021-09-16 12:50:00,94.35,94.35,94.14,94.26,23566.0,87.946,87.946,87.7502,87.8621,23566.0
2021-09-16 13:00:00,94.26,94.26,94.11,94.2,11224.0,87.8621,87.8621,87.7223,87.8062,11224.0
2021-09-16 13:10:00,94.22,94.29,94.15,94.29,7252.0,87.8248,87.89,87.7596,87.89,7252.0
2021-09-16 13:20:00,94.29,94.31,94.21,94.21,11112.0,87.89,87.9087,87.8155,87.8155,11112.0
2021-09-16 13:30:00,94.18,94.18,94.04,94.1,23071.0,87.7875,87.7875,87.657,87.7129,23071.0
2021-09-16 13:40:00,94.1,94.14,94.05,94.11,273496.0,87.7129,87.7502,87.6663,87.7223,273496.0
2021-09-16 13:50:00,94.12,94.32,94.11,94.32,28911.0,87.7316,87.918,87.7223,87.918,28911.0
2021-09-16 14:00:00,94.34,94.36,94.26,94.28,145663.0,87.9367,87.9553,87.8621,87.8807,145663.0
2021-09-16 14:10:00,94.31,94.42,94.29,94.31,52556.0,87.9087,88.0112,87.89,87.9087,52556.0
2021-09-16 14:20:00,94.32,94.36,94.23,94.33,55972.0,87.918,87.9553,87.8341,87.9273,55972.0
2021-09-16 14:30:00,94.34,94.41,94.33,94.39,28781.0,87.9367,88.0019,87.9273,87.9833,28781.0
2021-09-16 14:40:00,94.41,94.5,94.38,94.45,93195.0,88.0019,88.0858,87.9739,88.0392,93195.0
2021-09-16 14:50:00,94.42,94.53,94.4,94.49,14873.0,88.0112,88.1138,87.9926,88.0765,14873.0
2021-09-16 15:00:00,94.5,94.64,94.46,94.61,48410.0,88.0858,88.2163,88.0485,88.1883,48410.0
2021-09-16 15:10:00,94.61,94.63,94.42,94.48,26472.0,88.1883,88.207,88.0112,88.0672,26472.0
2021-09-16 15:20:00,94.49,94.52,94.37,94.38,29781.0,88.0765,88.1044,87.9646,87.9739,29781.0
2021-09-16 15:30:00,94.38,94.47,94.33,94.36,46390.0,87.9739,88.0578,87.9273,87.9553,46390.0
2021-09-16 15:40:00,94.37,94.41,94.27,94.27,50271.0,87.9646,88.0019,87.8714,87.8714,50271.0
2021-09-16 15:50:00,94.28,94.32,94.2,94.25,132303.0,87.8807,87.918,87.8062,87.8528,132303.0
2021-09-17 09:30:00,94.48,94.86,94.25,94.61,128128.0,88.0672,88.4214,87.8528,88.1883,128128.0
2021-09-17 09:40:00,94.62,95.12,94.62,94.89,154796.0,88.1977,88.6637,88.1977,88.4493,154796.0
2021-09-17 09:50:00,94.87,95.14,94.74,94.99,48319.0,88.4307,88.6824,88.3095,88.5425,48319.0
2021-09-17 10:00:00,94.95,95.01,94.61,94.67,36893.0,88.5053,88.5612,88.1883,88.2443,36893.0
2021-09-17 10:10:00,94.65,94.71,94.46,94.53,28457.0,88.2256,88.2815,88.0485,88.1138,28457.0
2021-09-17 10:20:00,94.56,94.65,94.44,94.44,36553.0,88.1417,88.2256,88.0299,88.0299,36553.0
2021-09-17 10:30:00,94.42,94.54,94.27,94.53,50983.0,88.0112,88.1231,87.8714,88.1138,50983.0
2021-09-17 10:40:00,94.56,94.61,94.49,94.59,14076.0,88.1417,88.1883,88.0765,88.1697,14076.0
2021-09-17 10:50:00,94.58,94.65,94.46,94.49,10810.0,88.1604,88.2256,88.0485,88.0765,10810.0
2021-09-17 11:00:00,94.47,94.59,94.43,94.55,11386.0,88.0578,88.1697,88.0205,88.1324,11386.0
2021-09-17 11:10:00,94.51,94.74,94.36,94.74,17914.0,88.0951,88.3095,87.9553,88.3095,17914.0
2021-09-17 11:20:00,94.75,94.78,94.42,94.42,16219.0,88.3188,88.3468,88.0112,88.0112,16219.0
2021-09-17 11:30:00,94.42,94.44,94.18,94.37,39201.0,88.0112,88.0299,87.7875,87.9646,39201.0
2021-09-17 11:40:00,94.39,94.56,94.39,94.54,9533.0,87.9833,88.1417,87.9833,88.1231,9533.0
2021-09-17 11:50:00,94.53,94.54,94.35,94.5,13848.0,88.1138,88.1231,87.946,88.0858,13848.0
2021-09-17 12:00:00,94.51,94.53,94.41,94.53,8360.0,88.0951,88.1138,88.0019,88.1138,8360.0
2021-09-17 12:10:00,94.54,94.55,94.47,94.53,13197.0,88.1231,88.1324,88.0578,88.1138,13197.0
2021-09-17 12:20:00,94.52,94.65,94.51,94.57,8822.0,88.1044,88.2256,88.0951,88.151,8822.0
2021-09-17 12:30:00,94.57,94.73,94.55,94.71,14892.0,88.151,88.3002,88.1324,88.2815,14892.0
2021-09-17 12:40:00,94.76,94.77,94.56,94.59,17040.0,88.3281,88.3375,88.1417,88.1697,17040.0
2021-09-17 12:50:00,94.63,94.72,94.54,94.54,12829.0,88.207,88.2909,88.1231,88.1231,12829.0
2021-09-17 13:00:00,94.56,94.56,94.45,94.51,11870.0,88.1417,88.1417,88.0392,88.0951,11870.0
2021-09-17 13:10:00,94.52,94.55,94.42,94.42,14255.0,88.1044,88.1324,88.0112,88.0112,14255.0
2021-09-17 13:20:00,94.41,94.47,94.37,94.46,15183.0,88.0019,88.0578,87.9646,88.0485,15183.0
2021-09-17 13:30:00,94.45,94.47,94.35,94.44,21720.0,88.0392,88.0578,87.946,88.0299,21720.0
2021-09-17 13:40:00,94.43,94.45,94.2,94.2,21378.0,88.0205,88.0392,87.8062,87.8062,21378.0
2021-09-17 13:50:00,94.18,94.22,94.08,94.22,25647.0,87.7875,87.8248,87.6943,87.8248,25647.0
2021-09-17 14:00:00,94.22,94.3,94.17,94.28,18960.0,87.8248,87.8994,87.7782,87.8807,18960.0
2021-09-17 14:10:00,94.29,94.3,94.14,94.16,20191.0,87.89,87.8994,87.7502,87.7689,20191.0
2021-09-17 14:20:00,94.14,94.25,94.14,94.17,22673.0,87.7502,87.8528,87.7502,87.7782,22673.0
2021-09-17 14:30:00,94.15,94.26,94.09,94.15,29818.0,87.7596,87.8621,87.7036,87.7596,29818.0
2021-09-17 14:40:00,94.14,94.31,94.12,94.28,21427.0,87.7502,87.9087,87.7316,87.8807,21427.0
2021-09-17 14:50:00,94.27,94.35,94.19,94.2,24402.0,87.8714,87.946,87.7968,87.8062,24402.0
2021-09-17 15:00:00,94.2,94.29,94.18,94.22,22281.0,87.8062,87.89,87.7875,87.8248,22281.0
2021-09-17 15:10:00,94.21,94.24,94.1,94.23,36902.0,87.8155,87.8434,87.7129,87.8341,36902.0
2021-09-17 15:20:00,94.23,94.36,94.17,94.18,33254.0,87.8341,87.9553,87.7782,87.7875,33254.0
2021-09-17 15:30:00,94.19,94.31,94.14,94.3,61610.0,87.7968,87.9087,87.7502,87.8994,61610.0
2021-09-17 15:40:00,94.33,94.41,94.17,94.17,88489.0,87.9273,88.0019,87.7782,87.7782,88489.0
2021-09-17 15:50:00,94.18,94.46,94.18,94.4,279517.0,87.7875,88.0485,87.7875,87.9926,279517.0
2021-09-20 09:30:00,92.29,92.37,91.52,92.21,129665.0,86.2007,86.2754,85.4815,86.126,129665.0
2021-09-20 09:40:00,92.23,93.31,91.96,93.3,43096.0,86.1446,87.1534,85.8925,87.144,43096.0
2021-09-20 09:50:00,93.29,93.29,92.71,92.82,73089.0,87.1347,87.1347,86.593,86.6957,73089.0
2021-09-20 10:00:00,92.83,93.22,92.71,92.94,118527.0,86.705,87.0693,86.593,86.8078,118527.0
2021-09-20 10:10:00,92.9,92.99,92.26,92.34,107806.0,86.7704,86.8545,86.1727,86.2474,107806.0
2021-09-20 10:20:00,92.28,92.4,92.06,92.15,95666.0,86.1913,86.3034,85.9859,86.0699,95666.0
2021-09-20 10:30:00,92.12,92.63,92.12,92.57,9773.0,86.0419,86.5182,86.0419,86.4622,9773.0
2021-09-20 10:40:00,92.57,92.74,92.37,92.71,19250.0,86.4622,86.621,86.2754,86.593,19250.0
2021-09-20 10:50:00,92.69,92.86,92.55,92.69,39718.0,86.5743,86.7331,86.4435,86.5743,39718.0
2021-09-20 11:00:00,92.69,93.09,92.52,93.06,110414.0,86.5743,86.9479,86.4155,86.9199,110414.0
2021-09-20 11:10:00,92.92,92.98,92.72,92.73,9201.0,86.7891,86.8452,86.6023,86.6116,9201.0
2021-09-20 11:20:00,92.73,92.79,92.55,92.58,9832.0,86.6116,86.6677,86.4435,86.4715,9832.0
2021-09-20 11:30:00,92.63,92.63,92.33,92.39,14449.0,86.5182,86.5182,86.238,86.2941,14449.0
2021-09-20 11:40:00,92.37,92.38,92.24,92.31,16200.0,86.2754,86.2847,86.154,86.2194,16200.0
2021-09-20 11:50:00,92.31,92.31,92.09,92.15,12677.0,86.2194,86.2194,86.0139,86.0699,12677.0
2021-09-20 12:00:00,92.12,92.16,91.91,91.93,25713.0,86.0419,86.0793,85.8458,85.8644,25713.0
2021-09-20 12:10:00,91.92,92.11,91.88,92.0,53121.0,85.8551,86.0326,85.8177,85.9298,53121.0
2021-09-20 12:20:00,91.99,92.1,91.82,92.07,13407.0,85.9205,86.0232,85.7617,85.9952,13407.0
2021-09-20 12:30:00,92.03,92.13,91.97,92.1,21303.0,85.9578,86.0512,85.9018,86.0232,21303.0
2021-09-20 12:40:00,92.08,92.09,91.9,91.99,35899.0,86.0045,86.0139,85.8364,85.9205,35899.0
2021-09-20 12:50:00,91.99,92.03,91.81,91.86,36472.0,85.9205,85.9578,85.7523,85.799,36472.0
2021-09-20 13:00:00,91.84,91.91,91.59,91.63,14820.0,85.7804,85.8458,85.5469,85.5842,14820.0
2021-09-20 13:10:00,91.64,91.97,91.64,91.96,26676.0,85.5936,85.9018,85.5936,85.8925,26676.0
2021-09-20 13:20:00,91.95,91.96,91.79,91.93,64218.0,85.8831,85.8925,85.7337,85.8644,64218.0
2021-09-20 13:30:00,91.94,92.15,91.86,92.15,26033.0,85.8738,86.0699,85.799,86.0699,26033.0
2021-09-20 13:40:00,92.15,92.18,92.02,92.16,29036.0,86.0699,86.0979,85.9485,86.0793,29036.0
2021-09-20 13:50:00,92.21,92.23,92.08,92.16,19573.0,86.126,86.1446,86.0045,86.0793,19573.0
2021-09-20 14:00:00,92.17,92.28,91.96,91.96,11619.0,86.0886,86.1913,85.8925,85.8925,11619.0
2021-09-20 14:10:00,91.97,91.97,91.82,91.91,41441.0,85.9018,85.9018,85.7617,85.8458,41441.0
2021-09-20 14:20:00,91.88,91.89,91.61,91.65,30654.0,85.8177,85.8271,85.5655,85.6029,30654.0
2021-09-20 14:30:00,91.6,91.65,91.42,91.54,39761.0,85.5562,85.6029,85.3881,85.5002,39761.0
2021-09-20 14:40:00,91.51,91.73,91.44,91.54,71530.0,85.4721,85.6776,85.4068,85.5002,71530.0
2021-09-20 14:50:00,91.54,91.65,91.38,91.48,158032.0,85.5002,85.6029,85.3507,85.4441,158032.0
2021-09-20 15:00:00,91.48,91.63,91.34,91.4,31597.0,85.4441,85.5842,85.3134,85.3694,31597.0
2021-09-20 15:10:00,91.39,91.48,91.25,91.31,41290.0,85.3601,85.4441,85.2293,85.2853,41290.0
2021-09-20 15:20:00,91.33,91.92,91.33,91.92,76618.0,85.304,85.8551,85.304,85.8551,76618.0
2021-09-20 15:30:00,91.92,92.2,91.85,92.09,24549.0,85.8551,86.1166,85.7897,86.0139,24549.0
2021-09-20 15:40:00,92.1,92.36,92.1,92.22,70881.0,86.0232,86.2661,86.0232,86.1353,70881.0
2021-09-20 15:50:00,92.23,92.65,92.23,92.57,72529.0,86.1446,86.5369,86.1446,86.4622,72529.0
2021-09-21 09:30:00,93.2,93.94,93.16,93.9,51281.0,87.0506,87.7418,87.0133,87.7044,51281.0
2021-09-21 09:40:00,93.9,93.9,93.34,93.56,70025.0,87.7044,87.7044,87.1814,87.3869,70025.0
2021-09-21 09:50:00,93.58,93.59,92.93,93.18,29859.0,87.4056,87.4149,86.7985,87.032,29859.0
2021-09-21 10:00:00,93.15,93.3,92.7,92.71,24794.0,87.0039,87.144,86.5836,86.593,24794.0
2021-09-21 10:10:00,92.69,92.81,92.66,92.76,25094.0,86.5743,86.6864,86.5463,86.6397,25094.0
2021-09-21 10:20:00,92.79,92.83,92.47,92.75,15943.0,86.6677,86.705,86.3688,86.6303,15943.0
2021-09-21 10:30:00,92.77,92.83,92.32,92.51,18740.0,86.649,86.705,86.2287,86.4062,18740.0
2021-09-21 10:40:00,92.54,92.54,91.87,91.88,61065.0,86.4342,86.4342,85.8084,85.8177,61065.0
2021-09-21 10:50:00,91.9,92.11,91.79,92.08,30153.0,85.8364,86.0326,85.7337,86.0045,30153.0
2021-09-21 11:00:00,92.04,92.47,92.0,92.45,15417.0,85.9672,86.3688,85.9298,86.3501,15417.0
2021-09-21 11:10:00,92.45,92.6,92.38,92.39,16034.0,86.3501,86.4902,86.2847,86.2941,16034.0
2021-09-21 11:20:00,92.33,92.44,92.17,92.21,12940.0,86.238,86.3408,86.0886,86.126,12940.0
2021-09-21 11:30:00,92.23,92.66,92.23,92.54,19738.0,86.1446,86.5463,86.1446,86.4342,19738.0
2021-09-21 11:40:00,92.55,92.59,92.47,92.48,17294.0,86.4435,86.4809,86.3688,86.3781,17294.0
2021-09-21 11:50:00,92.47,92.53,92.4,92.51,12038.0,86.3688,86.4248,86.3034,86.4062,12038.0
2021-09-21 12:00:00,92.53,92.83,92.52,92.82,13240.0,86.4248,86.705,86.4155,86.6957,13240.0
2021-09-21 12:10:00,92.81,92.84,92.61,92.64,25638.0,86.6864,86.7144,86.4996,86.5276,25638.0
2021-09-21 12:20:00,92.66,92.72,92.59,92.72,9413.0,86.5463,86.6023,86.4809,86.6023,9413.0
2021-09-21 12:30:00,92.72,92.72,92.61,92.63,16288.0,86.6023,86.6023,86.4996,86.5182,16288.0
2021-09-21 12:40:00,92.62,92.7,92.56,92.61,11627.0,86.5089,86.5836,86.4529,86.4996,11627.0
2021-09-21 12:50:00,92.61,92.62,92.29,92.51,12699.0,86.4996,86.5089,86.2007,86.4062,12699.0
2021-09-21 13:00:00,92.52,92.6,92.4,92.57,11623.0,86.4155,86.4902,86.3034,86.4622,11623.0
2021-09-21 13:10:00,92.56,92.71,92.54,92.71,30963.0,86.4529,86.593,86.4342,86.593,30963.0
2021-09-21 13:20:00,92.71,92.77,92.45,92.54,27491.0,86.593,86.649,86.3501,86.4342,27491.0
2021-09-21 13:30:00,92.55,92.65,92.5,92.65,15568.0,86.4435,86.5369,86.3968,86.5369,15568.0
2021-09-21 13:40:00,92.64,92.66,92.51,92.63,14757.0,86.5276,86.5463,86.4062,86.5182,14757.0
2021-09-21 13:50:00,92.61,92.77,92.43,92.58,39422.0,86.4996,86.649,86.3314,86.4715,39422.0
2021-09-21 14:00:00,92.58,92.72,92.57,92.62,48447.0,86.4715,86.6023,86.4622,86.5089,48447.0
2021-09-21 14:10:00,92.61,92.68,92.56,92.56,58938.0,86.4996,86.5649,86.4529,86.4529,58938.0
2021-09-21 14:20:00,92.57,92.59,92.36,92.37,10250.0,86.4622,86.4809,86.2661,86.2754,10250.0
2021-09-21 14:30:00,92.36,92.5,92.36,92.44,20970.0,86.2661,86.3968,86.2661,86.3408,20970.0
2021-09-21 14:40:00,92.44,92.6,92.44,92.53,30669.0,86.3408,86.4902,86.3408,86.4248,30669.0
2021-09-21 14:50:00,92.57,92.84,92.57,92.62,30075.0,86.4622,86.7144,86.4622,86.5089,30075.0
2021-09-21 15:00:00,92.65,92.79,92.65,92.76,39164.0,86.5369,86.6677,86.5369,86.6397,39164.0
2021-09-21 15:10:00,92.75,93.0,92.72,92.75,28474.0,86.6303,86.8638,86.6023,86.6303,28474.0
2021-09-21 15:20:00,92.75,92.94,92.75,92.87,31575.0,86.6303,86.8078,86.6303,86.7424,31575.0
2021-09-21 15:30:00,92.85,92.99,92.79,92.8,35741.0,86.7237,86.8545,86.6677,86.677,35741.0
2021-09-21 15:40:00,92.78,92.89,92.55,92.57,72919.0,86.6583,86.7611,86.4435,86.4622,72919.0
2021-09-21 15:50:00,92.57,92.63,92.38,92.38,83468.0,86.4622,86.5182,86.2847,86.2847,83468.0
2021-09-22 09:30:00,92.92,93.5,92.92,93.43,30595.0,86.7891,87.3308,86.7891,87.2655,30595.0
2021-09-22 09:40:00,93.47,93.51,93.2,93.38,40008.0,87.3028,87.3402,87.0506,87.2188,40008.0
2021-09-22 09:50:00,93.51,93.83,93.48,93.77,71927.0,87.3402,87.6391,87.3122,87.583,71927.0
2021-09-22 10:00:00,93.81,93.81,93.57,93.76,18943.0,87.6204,87.6204,87.3962,87.5737,18943.0
2021-09-22 10:10:00,93.74,93.84,93.56,93.84,15122.0,87.555,87.6484,87.3869,87.6484,15122.0
2021-09-22 10:20:00,93.85,93.86,93.55,93.55,11294.0,87.6577,87.6671,87.3775,87.3775,11294.0
2021-09-22 10:30:00,93.65,93.68,93.53,93.65,13913.0,87.4709,87.499,87.3589,87.4709,13913.0
2021-09-22 10:40:00,93.66,93.96,93.64,93.91,21960.0,87.4803,87.7605,87.4616,87.7138,21960.0
2021-09-22 10:50:00,93.91,93.98,93.83,93.97,23824.0,87.7138,87.7792,87.6391,87.7698,23824.0
2021-09-22 11:00:00,93.97,94.09,93.93,93.99,14294.0,87.7698,87.8819,87.7325,87.7885,14294.0
2021-09-22 11:10:00,93.97,94.21,93.97,94.17,15397.0,87.7698,87.994,87.7698,87.9566,15397.0
2021-09-22 11:20:00,94.12,94.23,94.12,94.18,21093.0,87.9099,88.0127,87.9099,87.966,21093.0
2021-09-22 11:30:00,94.19,94.4,94.19,94.35,11514.0,87.9753,88.1715,87.9753,88.1248,11514.0
2021-09-22 11:40:00,94.34,94.44,94.3,94.35,21200.0,88.1154,88.2088,88.0781,88.1248,21200.0
2021-09-22 11:50:00,94.36,94.52,94.23,94.31,210466.0,88.1341,88.2835,88.0127,88.0874,210466.0
2021-09-22 12:00:00,94.32,94.44,94.3,94.31,46920.0,88.0967,88.2088,88.0781,88.0874,46920.0
2021-09-22 12:10:00,94.31,94.39,94.28,94.36,36162.0,88.0874,88.1621,88.0594,88.1341,36162.0
2021-09-22 12:20:00,94.37,94.41,94.37,94.4,7263.0,88.1434,88.1808,88.1434,88.1715,7263.0
2021-09-22 12:30:00,94.41,94.5,94.39,94.42,11683.0,88.1808,88.2649,88.1621,88.1901,11683.0
2021-09-22 12:40:00,94.44,94.47,94.35,94.41,46317.0,88.2088,88.2368,88.1248,88.1808,46317.0
2021-09-22 12:50:00,94.42,94.48,94.34,94.38,65176.0,88.1901,88.2462,88.1154,88.1528,65176.0
2021-09-22 13:00:00,94.37,94.39,94.25,94.27,56421.0,88.1434,88.1621,88.0314,88.05,56421.0
2021-09-22 13:10:00,94.27,94.29,94.17,94.23,11846.0,88.05,88.0687,87.9566,88.0127,11846.0
2021-09-22 13:20:00,94.24,94.31,94.2,94.29,13250.0,88.022,88.0874,87.9847,88.0687,13250.0
2021-09-22 13:30:00,94.28,94.37,94.26,94.34,11962.0,88.0594,88.1434,88.0407,88.1154,11962.0
2021-09-22 13:40:00,94.34,94.38,94.29,94.34,16752.0,88.1154,88.1528,88.0687,88.1154,16752.0
2021-09-22 13:50:00,94.34,94.34,94.21,94.27,12574.0,88.1154,88.1154,87.994,88.05,12574.0
2021-09-22 14:00:00,94.27,94.61,93.88,94.52,47978.0,88.05,88.3676,87.6858,88.2835,47978.0
2021-09-22 14:10:00,94.55,94.96,94.55,94.8,41587.0,88.3116,88.6945,88.3116,88.5451,41587.0
2021-09-22 14:20:00,94.82,94.88,94.59,94.88,33137.0,88.5637,88.6198,88.3489,88.6198,33137.0
2021-09-22 14:30:00,94.92,95.02,94.73,94.81,40750.0,88.6571,88.7506,88.4797,88.5544,40750.0
2021-09-22 14:40:00,94.74,94.76,94.35,94.36,24747.0,88.489,88.5077,88.1248,88.1341,24747.0
2021-09-22 14:50:00,94.32,94.51,94.14,94.34,53485.0,88.0967,88.2742,87.9286,88.1154,53485.0
2021-09-22 15:00:00,94.34,94.34,94.15,94.31,17491.0,88.1154,88.1154,87.938,88.0874,17491.0
2021-09-22 15:10:00,94.31,94.55,94.25,94.55,19831.0,88.0874,88.3116,88.0314,88.3116,19831.0
2021-09-22 15:20:00,94.55,94.61,94.39,94.47,55139.0,88.3116,88.3676,88.1621,88.2368,55139.0
2021-09-22 15:30:00,94.47,94.56,94.38,94.54,48259.0,88.2368,88.3209,88.1528,88.3022,48259.0
2021-09-22 15:40:00,94.54,94.56,94.3,94.3,53171.0,88.3022,88.3209,88.0781,88.0781,53171.0
2021-09-22 15:50:00,94.25,94.29,94.14,94.22,199826.0,88.0314,88.0687,87.9286,88.0033,199826.0
2021-09-23 09:30:00,94.61,95.39,94.48,95.39,70727.0,88.3676,89.0961,88.2462,89.0961,70727.0
2021-09-23 09:40:00,95.31,95.69,95.1,95.63,39918.0,89.0214,89.3763,88.8253,89.3203,39918.0
2021-09-23 09:50:00,95.58,95.83,95.45,95.78,39238.0,89.2736,89.5071,89.1522,89.4604,39238.0
2021-09-23 10:00:00,95.82,95.83,95.52,95.52,59753.0,89.4978,89.5071,89.2176,89.2176,59753.0
2021-09-23 10:10:00,95.56,95.69,95.48,95.61,38993.0,89.2549,89.3763,89.1802,89.3016,38993.0
2021-09-23 10:20:00,95.61,95.68,95.56,95.57,18681.0,89.3016,89.367,89.2549,89.2643,18681.0
2021-09-23 10:30:00,95.57,95.64,95.42,95.58,13321.0,89.2643,89.3296,89.1242,89.2736,13321.0
2021-09-23 10:40:00,95.55,95.68,95.47,95.65,18030.0,89.2456,89.367,89.1709,89.339,18030.0
2021-09-23 10:50:00,95.65,95.81,95.65,95.69,17164.0,89.339,89.4884,89.339,89.3763,17164.0
2021-09-23 11:00:00,95.73,95.75,95.6,95.66,17052.0,89.4137,89.4324,89.2923,89.3483,17052.0
2021-09-23 11:10:00,95.64,95.78,95.62,95.74,29575.0,89.3296,89.4604,89.311,89.423,29575.0
2021-09-23 11:20:00,95.72,95.78,95.67,95.75,10635.0,89.4044,89.4604,89.3577,89.4324,10635.0
2021-09-23 11:30:00,95.74,95.83,95.69,95.79,20168.0,89.423,89.5071,89.3763,89.4697,20168.0
2021-09-23 11:40:00,95.8,95.82,95.6,95.66,13737.0,89.4791,89.4978,89.2923,89.3483,13737.0
2021-09-23 11:50:00,95.68,95.81,95.61,95.8,14814.0,89.367,89.4884,89.3016,89.4791,14814.0
2021-09-23 12:00:00,95.79,95.79,95.66,95.69,6770.0,89.4697,89.4697,89.3483,89.3763,6770.0
2021-09-23 12:10:00,95.7,95.82,95.7,95.79,13964.0,89.3857,89.4978,89.3857,89.4697,13964.0
2021-09-23 12:20:00,95.8,95.82,95.7,95.77,8700.0,89.4791,89.4978,89.3857,89.4511,8700.0
2021-09-23 12:30:00,95.76,95.79,95.73,95.76,10919.0,89.4417,89.4697,89.4137,89.4417,10919.0
2021-09-23 12:40:00,95.76,95.85,95.73,95.85,20005.0,89.4417,89.5258,89.4137,89.5258,20005.0
2021-09-23 12:50:00,95.85,95.97,95.84,95.93,201338.0,89.5258,89.6379,89.5164,89.6005,201338.0
2021-09-23 13:00:00,95.92,96.09,95.92,96.07,31795.0,89.5912,89.75,89.5912,89.7313,31795.0
2021-09-23 13:10:00,96.06,96.13,96.01,96.1,45136.0,89.7219,89.7873,89.6752,89.7593,45136.0
2021-09-23 13:20:00,96.1,96.15,96.09,96.14,30802.0,89.7593,89.806,89.75,89.7967,30802.0
2021-09-23 13:30:00,96.15,96.15,95.98,96.04,21360.0,89.806,89.806,89.6472,89.7033,21360.0
2021-09-23 13:40:00,96.05,96.08,96.0,96.03,25998.0,89.7126,89.7406,89.6659,89.6939,25998.0
2021-09-23 13:50:00,96.02,96.07,95.95,95.95,27638.0,89.6846,89.7313,89.6192,89.6192,27638.0
2021-09-23 14:00:00,95.94,96.0,95.82,95.83,28091.0,89.6098,89.6659,89.4978,89.5071,28091.0
2021-09-23 14:10:00,95.8,95.94,95.79,95.94,18111.0,89.4791,89.6098,89.4697,89.6098,18111.0
2021-09-23 14:20:00,95.92,95.94,95.85,95.85,9579.0,89.5912,89.6098,89.5258,89.5258,9579.0
2021-09-23 14:30:00,95.86,95.89,95.71,95.72,20343.0,89.5351,89.5631,89.395,89.4044,20343.0
2021-09-23 14:40:00,95.71,95.75,95.61,95.68,27846.0,89.395,89.4324,89.3016,89.367,27846.0
2021-09-23 14:50:00,95.68,95.72,95.61,95.67,24379.0,89.367,89.4044,89.3016,89.3577,24379.0
2021-09-23 15:00:00,95.66,95.69,95.45,95.45,36543.0,89.3483,89.3763,89.1522,89.1522,36543.0
2021-09-23 15:10:00,95.46,95.47,95.34,95.39,38701.0,89.1615,89.1709,89.0494,89.0961,38701.0
2021-09-23 15:20:00,95.39,95.54,95.37,95.45,41396.0,89.0961,89.2362,89.0775,89.1522,41396.0
2021-09-23 15:30:00,95.45,95.45,95.33,95.43,51775.0,89.1522,89.1522,89.0401,89.1335,51775.0
2021-09-23 15:40:00,95.43,95.46,95.31,95.37,27941.0,89.1335,89.1615,89.0214,89.0775,27941.0
2021-09-23 15:50:00,95.33,95.4,95.26,95.31,69885.0,89.0401,89.1055,88.9747,89.0214,69885.0
2021-09-24 09:30:00,94.55,94.75,94.21,94.51,90671.0,88.3116,88.4984,87.994,88.2742,90671.0
2021-09-24 09:40:00,94.51,94.61,93.89,93.89,77932.0,88.2742,88.3676,87.6951,87.6951,77932.0
2021-09-24 09:50:00,93.87,94.65,93.85,94.65,57232.0,87.6764,88.405,87.6577,88.405,57232.0
2021-09-24 10:00:00,94.66,95.01,94.55,94.86,60292.0,88.4143,88.7412,88.3116,88.6011,60292.0
2021-09-24 10:10:00,94.86,94.9,94.62,94.73,44571.0,88.6011,88.6385,88.3769,88.4797,44571.0
2021-09-24 10:20:00,94.73,94.9,94.67,94.78,11906.0,88.4797,88.6385,88.4236,88.5264,11906.0
2021-09-24 10:30:00,94.81,94.93,94.76,94.84,13108.0,88.5544,88.6665,88.5077,88.5824,13108.0
2021-09-24 10:40:00,94.9,94.94,94.69,94.84,8973.0,88.6385,88.6758,88.4423,88.5824,8973.0
2021-09-24 10:50:00,94.84,94.9,94.77,94.81,15112.0,88.5824,88.6385,88.517,88.5544,15112.0
2021-09-24 11:00:00,94.85,94.96,94.85,94.94,7444.0,88.5918,88.6945,88.5918,88.6758,7444.0
2021-09-24 11:10:00,94.93,94.95,94.84,94.93,6400.0,88.6665,88.6852,88.5824,88.6665,6400.0
2021-09-24 11:20:00,94.89,94.98,94.78,94.83,17447.0,88.6291,88.7132,88.5264,88.5731,17447.0
2021-09-24 11:30:00,94.84,95.0,94.84,95.0,10137.0,88.5824,88.7319,88.5824,88.7319,10137.0
2021-09-24 11:40:00,95.02,95.11,95.02,95.05,70717.0,88.7506,88.8346,88.7506,88.7786,70717.0
2021-09-24 11:50:00,95.05,95.24,95.05,95.23,15076.0,88.7786,88.956,88.7786,88.9467,15076.0
2021-09-24 12:00:00,95.25,95.31,95.21,95.26,11620.0,88.9654,89.0214,88.928,88.9747,11620.0
2021-09-24 12:10:00,95.25,95.31,95.21,95.22,10191.0,88.9654,89.0214,88.928,88.9374,10191.0
2021-09-24 12:20:00,95.25,95.34,95.19,95.29,23356.0,88.9654,89.0494,88.9093,89.0027,23356.0
2021-09-24 12:30:00,95.3,95.35,95.27,95.3,11360.0,89.0121,89.0588,88.9841,89.0121,11360.0
2021-09-24 12:40:00,95.31,95.35,95.21,95.27,8525.0,89.0214,89.0588,88.928,88.9841,8525.0
2021-09-24 12:50:00,95.28,95.28,95.13,95.16,6850.0,88.9934,88.9934,88.8533,88.8813,6850.0
2021-09-24 13:00:00,95.15,95.21,95.12,95.14,6840.0,88.872,88.928,88.844,88.8626,6840.0
2021-09-24 13:10:00,95.16,95.24,95.12,95.23,10676.0,88.8813,88.956,88.844,88.9467,10676.0
2021-09-24 13:20:00,95.22,95.22,95.09,95.11,10522.0,88.9374,88.9374,88.8159,88.8346,10522.0
2021-09-24 13:30:00,95.12,95.13,95.0,95.08,26526.0,88.844,88.8533,88.7319,88.8066,26526.0
2021-09-24 13:40:00,95.08,95.08,95.0,95.03,13600.0,88.8066,88.8066,88.7319,88.7599,13600.0
2021-09-24 13:50:00,95.02,95.04,94.91,94.92,17036.0,88.7506,88.7692,88.6478,88.6571,17036.0
2021-09-24 14:00:00,94.93,94.96,94.88,94.91,11017.0,88.6665,88.6945,88.6198,88.6478,11017.0
2021-09-24 14:10:00,94.92,94.96,94.9,94.93,11843.0,88.6571,88.6945,88.6385,88.6665,11843.0
2021-09-24 14:20:00,94.94,94.98,94.89,94.97,12962.0,88.6758,88.7132,88.6291,88.7039,12962.0
2021-09-24 14:30:00,94.98,95.01,94.92,94.93,10033.0,88.7132,88.7412,88.6571,88.6665,10033.0
2021-09-24 14:40:00,94.93,94.95,94.87,94.91,12508.0,88.6665,88.6852,88.6104,88.6478,12508.0
2021-09-24 14:50:00,94.92,95.07,94.91,95.06,13920.0,88.6571,88.7973,88.6478,88.7879,13920.0
2021-09-24 15:00:00,95.06,95.06,94.94,94.96,7434.0,88.7879,88.7879,88.6758,88.6945,7434.0
2021-09-24 15:10:00,94.97,95.04,94.95,95.04,15125.0,88.7039,88.7692,88.6852,88.7692,15125.0
2021-09-24 15:20:00,95.04,95.18,95.02,95.16,15150.0,88.7692,88.9,88.7506,88.8813,15150.0
2021-09-24 15:30:00,95.18,95.18,95.01,95.07,29904.0,88.9,88.9,88.7412,88.7973,29904.0
2021-09-24 15:40:00,95.06,95.26,95.04,95.21,31309.0,88.7879,88.9747,88.7692,88.928,31309.0
2021-09-24 15:50:00,95.2,95.21,94.92,94.94,83139.0,88.9187,88.928,88.6571,88.6758,83139.0
2021-09-27 09:30:00,95.07,96.22,95.07,96.14,155936.0,88.7973,89.8714,88.7973,89.7967,155936.0
2021-09-27 09:40:00,96.14,96.57,95.84,96.49,124114.0,89.7967,90.1983,89.5164,90.1236,124114.0
2021-09-27 09:50:00,96.49,96.61,96.27,96.48,90982.0,90.1236,90.2356,89.9181,90.1142,90982.0
2021-09-27 10:00:00,96.44,96.49,96.15,96.28,64269.0,90.0769,90.1236,89.806,89.9274,64269.0
2021-09-27 10:10:00,96.3,96.47,96.19,96.25,22667.0,89.9461,90.1049,89.8434,89.8994,22667.0
2021-09-27 10:20:00,96.26,96.28,96.04,96.2,19810.0,89.9087,89.9274,89.7033,89.8527,19810.0
2021-09-27 10:30:00,96.23,96.46,96.17,96.4,31413.0,89.8807,90.0955,89.8247,90.0395,31413.0
2021-09-27 10:40:00,96.4,96.53,96.28,96.39,23492.0,90.0395,90.1609,89.9274,90.0302,23492.0
2021-09-27 10:50:00,96.38,96.49,96.34,96.46,17562.0,90.0208,90.1236,89.9835,90.0955,17562.0
2021-09-27 11:00:00,96.48,96.55,96.42,96.52,28309.0,90.1142,90.1796,90.0582,90.1516,28309.0
2021-09-27 11:10:00,96.52,96.62,96.46,96.57,20126.0,90.1516,90.245,90.0955,90.1983,20126.0
2021-09-27 11:20:00,96.6,96.62,96.49,96.54,128913.0,90.2263,90.245,90.1236,90.1703,128913.0
2021-09-27 11:30:00,96.54,96.66,96.54,96.54,28363.0,90.1703,90.2823,90.1703,90.1703,28363.0
2021-09-27 11:40:00,96.54,96.55,96.36,96.44,14959.0,90.1703,90.1796,90.0021,90.0769,14959.0
2021-09-27 11:50:00,96.47,96.48,96.36,96.42,9511.0,90.1049,90.1142,90.0021,90.0582,9511.0
2021-09-27 12:00:00,96.42,96.47,96.36,96.36,8745.0,90.0582,90.1049,90.0021,90.0021,8745.0
2021-09-27 12:10:00,96.35,96.5,96.25,96.27,340717.0,89.9928,90.1329,89.8994,89.9181,340717.0
2021-09-27 12:20:00,96.26,96.26,96.14,96.18,14464.0,89.9087,89.9087,89.7967,89.834,14464.0
2021-09-27 12:30:00,96.18,96.25,96.16,96.25,22117.0,89.834,89.8994,89.8153,89.8994,22117.0
2021-09-27 12:40:00,96.23,96.32,96.16,96.16,21361.0,89.8807,89.9648,89.8153,89.8153,21361.0
2021-09-27 12:50:00,96.16,96.31,96.11,96.31,29118.0,89.8153,89.9554,89.7686,89.9554,29118.0
2021-09-27 13:00:00,96.29,96.39,96.27,96.37,37364.0,89.9368,90.0302,89.9181,90.0115,37364.0
2021-09-27 13:10:00,96.38,96.51,96.35,96.5,21080.0,90.0208,90.1422,89.9928,90.1329,21080.0
2021-09-27 13:20:00,96.49,96.52,96.39,96.41,16079.0,90.1236,90.1516,90.0302,90.0488,16079.0
2021-09-27 13:30:00,96.41,96.41,96.3,96.38,9516.0,90.0488,90.0488,89.9461,90.0208,9516.0
2021-09-27 13:40:00,96.38,96.5,96.35,96.49,87770.0,90.0208,90.1329,89.9928,90.1236,87770.0
2021-09-27 13:50:00,96.48,96.63,96.47,96.62,92579.0,90.1142,90.2543,90.1049,90.245,92579.0
2021-09-27 14:00:00,96.63,96.83,96.63,96.83,40814.0,90.2543,90.4411,90.2543,90.4411,40814.0
2021-09-27 14:10:00,96.82,96.95,96.8,96.94,49016.0,90.4318,90.5532,90.4131,90.5439,49016.0
2021-09-27 14:20:00,96.93,96.93,96.87,96.92,17087.0,90.5345,90.5345,90.4785,90.5252,17087.0
2021-09-27 14:30:00,96.93,96.93,96.85,96.87,47822.0,90.5345,90.5345,90.4598,90.4785,47822.0
2021-09-27 14:40:00,96.86,96.89,96.73,96.79,36815.0,90.4691,90.4972,90.3477,90.4038,36815.0
2021-09-27 14:50:00,96.79,96.84,96.74,96.76,41047.0,90.4038,90.4505,90.3571,90.3757,41047.0
2021-09-27 15:00:00,96.77,96.85,96.68,96.81,103077.0,90.3851,90.4598,90.301,90.4224,103077.0
2021-09-27 15:10:00,96.81,96.93,96.79,96.9,210955.0,90.4224,90.5345,90.4038,90.5065,210955.0
2021-09-27 15:20:00,96.92,96.93,96.72,96.77,78393.0,90.5252,90.5345,90.3384,90.3851,78393.0
2021-09-27 15:30:00,96.79,96.86,96.73,96.79,75738.0,90.4038,90.4691,90.3477,90.4038,75738.0
2021-09-27 15:40:00,96.79,96.8,96.64,96.64,83282.0,90.4038,90.4131,90.2637,90.2637,83282.0
2021-09-27 15:50:00,96.64,96.65,96.5,96.58,174361.0,90.2637,90.273,90.1329,90.2076,174361.0
2021-09-28 09:30:00,96.09,96.69,96.09,96.57,107384.0,89.75,90.3104,89.75,90.1983,107384.0
2021-09-28 09:40:00,96.56,96.79,96.19,96.29,88853.0,90.1889,90.4038,89.8434,89.9368,88853.0
2021-09-28 09:50:00,96.29,96.32,95.78,95.78,57139.0,89.9368,89.9648,89.4604,89.4604,57139.0
2021-09-28 10:00:00,95.7,95.71,95.07,95.13,165940.0,89.3857,89.395,88.7973,88.8533,165940.0
2021-09-28 10:10:00,95.09,95.29,94.99,95.09,36677.0,88.8159,89.0027,88.7225,88.8159,36677.0
2021-09-28 10:20:00,95.05,95.13,94.77,95.03,22692.0,88.7786,88.8533,88.517,88.7599,22692.0
2021-09-28 10:30:00,95.0,95.41,94.85,95.33,21158.0,88.7319,89.1148,88.5918,89.0401,21158.0
2021-09-28 10:40:00,95.28,95.36,95.19,95.27,21540.0,88.9934,89.0681,88.9093,88.9841,21540.0
2021-09-28 10:50:00,95.29,95.43,95.09,95.24,33623.0,89.0027,89.1335,88.8159,88.956,33623.0
2021-09-28 11:00:00,95.31,95.31,94.89,95.01,28928.0,89.0214,89.0214,88.6291,88.7412,28928.0
2021-09-28 11:10:00,94.98,95.06,94.76,95.06,18687.0,88.7132,88.7879,88.5077,88.7879,18687.0
2021-09-28 11:20:00,95.01,95.21,95.0,95.15,40369.0,88.7412,88.928,88.7319,88.872,40369.0
2021-09-28 11:30:00,95.13,95.22,95.03,95.09,13903.0,88.8533,88.9374,88.7599,88.8159,13903.0
2021-09-28 11:40:00,95.15,95.17,94.98,95.09,15336.0,88.872,88.8907,88.7132,88.8159,15336.0
2021-09-28 11:50:00,95.03,95.16,94.93,95.12,8508.0,88.7599,88.8813,88.6665,88.844,8508.0
2021-09-28 12:00:00,95.12,95.12,94.84,94.95,11284.0,88.844,88.844,88.5824,88.6852,11284.0
2021-09-28 12:10:00,94.96,95.2,94.94,95.13,8440.0,88.6945,88.9187,88.6758,88.8533,8440.0
2021-09-28 12:20:00,95.11,95.2,95.06,95.11,55804.0,88.8346,88.9187,88.7879,88.8346,55804.0
2021-09-28 12:30:00,95.08,95.14,94.96,94.98,9460.0,88.8066,88.8626,88.6945,88.7132,9460.0
2021-09-28 12:40:00,94.95,94.95,94.76,94.77,7772.0,88.6852,88.6852,88.5077,88.517,7772.0
2021-09-28 12:50:00,94.75,94.94,94.73,94.83,16557.0,88.4984,88.6758,88.4797,88.5731,16557.0
2021-09-28 13:00:00,94.82,95.03,94.77,95.0,14277.0,88.5637,88.7599,88.517,88.7319,14277.0
2021-09-28 13:10:00,95.02,95.1,94.95,95.06,71407.0,88.7506,88.8253,88.6852,88.7879,71407.0
2021-09-28 13:20:00,95.09,95.38,95.09,95.34,18234.0,88.8159,89.0868,88.8159,89.0494,18234.0
2021-09-28 13:30:00,95.3,95.3,95.17,95.25,23628.0,89.0121,89.0121,88.8907,88.9654,23628.0
2021-09-28 13:40:00,95.3,95.4,95.09,95.18,16712.0,89.0121,89.1055,88.8159,88.9,16712.0
2021-09-28 13:50:00,95.18,95.2,95.01,95.01,6197.0,88.9,88.9187,88.7412,88.7412,6197.0
2021-09-28 14:00:00,95.03,95.03,94.91,94.96,7197.0,88.7599,88.7599,88.6478,88.6945,7197.0
2021-09-28 14:10:00,94.92,95.15,94.75,95.14,14087.0,88.6571,88.872,88.4984,88.8626,14087.0
2021-09-28 14:20:00,95.16,95.31,95.14,95.31,7150.0,88.8813,89.0214,88.8626,89.0214,7150.0
2021-09-28 14:30:00,95.29,95.31,95.01,95.12,12728.0,89.0027,89.0214,88.7412,88.844,12728.0
2021-09-28 14:40:00,95.16,95.6,95.15,95.58,15218.0,88.8813,89.2923,88.872,89.2736,15218.0
2021-09-28 14:50:00,95.6,95.62,95.47,95.51,24849.0,89.2923,89.311,89.1709,89.2082,24849.0
2021-09-28 15:00:00,95.51,95.7,95.45,95.6,40800.0,89.2082,89.3857,89.1522,89.2923,40800.0
2021-09-28 15:10:00,95.6,95.62,95.4,95.4,28930.0,89.2923,89.311,89.1055,89.1055,28930.0
2021-09-28 15:20:00,95.4,95.44,95.03,95.03,33502.0,89.1055,89.1428,88.7599,88.7599,33502.0
2021-09-28 15:30:00,95.01,95.18,94.95,95.02,33755.0,88.7412,88.9,88.6852,88.7506,33755.0
2021-09-28 15:40:00,94.99,95.23,94.79,94.8,41508.0,88.7225,88.9467,88.5357,88.5451,41508.0
2021-09-28 15:50:00,94.79,94.86,94.69,94.74,112768.0,88.5357,88.6011,88.4423,88.489,112768.0
2021-09-29 09:30:00,95.25,95.64,94.76,94.85,66096.0,88.9654,89.3296,88.5077,88.5918,66096.0
2021-09-29 09:40:00,94.93,95.45,94.93,95.42,46366.0,88.6665,89.1522,88.6665,89.1242,46366.0
2021-09-29 09:50:00,95.43,95.88,95.43,95.74,64337.0,89.1335,89.5538,89.1335,89.423,64337.0
2021-09-29 10:00:00,95.77,96.03,95.53,95.81,33416.0,89.4511,89.6939,89.2269,89.4884,33416.0
2021-09-29 10:10:00,95.83,95.97,95.7,95.96,17994.0,89.5071,89.6379,89.3857,89.6285,17994.0
2021-09-29 10:20:00,96.05,96.09,95.72,95.73,38795.0,89.7126,89.75,89.4044,89.4137,38795.0
2021-09-29 10:30:00,95.73,95.83,95.58,95.66,24120.0,89.4137,89.5071,89.2736,89.3483,24120.0
2021-09-29 10:40:00,95.7,96.06,95.7,96.04,15288.0,89.3857,89.7219,89.3857,89.7033,15288.0
2021-09-29 10:50:00,96.01,96.13,95.91,96.07,42822.0,89.6752,89.7873,89.5818,89.7313,42822.0
2021-09-29 11:00:00,96.07,96.09,95.93,96.02,24040.0,89.7313,89.75,89.6005,89.6846,24040.0
2021-09-29 11:10:00,96.03,96.05,95.91,95.94,11570.0,89.6939,89.7126,89.5818,89.6098,11570.0
2021-09-29 11:20:00,95.93,95.93,95.68,95.74,10765.0,89.6005,89.6005,89.367,89.423,10765.0
2021-09-29 11:30:00,95.74,95.74,95.37,95.4,11652.0,89.423,89.423,89.0775,89.1055,11652.0
2021-09-29 11:40:00,95.4,95.4,95.29,95.4,13088.0,89.1055,89.1055,89.0027,89.1055,13088.0
2021-09-29 11:50:00,95.42,95.54,95.4,95.48,34446.0,89.1242,89.2362,89.1055,89.1802,34446.0
2021-09-29 12:00:00,95.46,95.53,95.43,95.47,11512.0,89.1615,89.2269,89.1335,89.1709,11512.0
2021-09-29 12:10:00,95.49,95.49,95.28,95.34,7111.0,89.1895,89.1895,88.9934,89.0494,7111.0
2021-09-29 12:20:00,95.32,95.34,95.06,95.07,10676.0,89.0308,89.0494,88.7879,88.7973,10676.0
2021-09-29 12:30:00,95.09,95.18,94.97,95.02,62746.0,88.8159,88.9,88.7039,88.7506,62746.0
2021-09-29 12:40:00,95.02,95.03,94.8,94.95,24322.0,88.7506,88.7599,88.5451,88.6852,24322.0
2021-09-29 12:50:00,94.92,95.09,94.9,94.97,13104.0,88.6571,88.8159,88.6385,88.7039,13104.0
2021-09-29 13:00:00,94.97,94.98,94.88,94.97,10796.0,88.7039,88.7132,88.6198,88.7039,10796.0
2021-09-29 13:10:00,94.96,95.21,94.96,95.14,28909.0,88.6945,88.928,88.6945,88.8626,28909.0
2021-09-29 13:20:00,95.15,95.17,94.97,95.01,8759.0,88.872,88.8907,88.7039,88.7412,8759.0
2021-09-29 13:30:00,94.96,94.98,94.87,94.87,10282.0,88.6945,88.7132,88.6104,88.6104,10282.0
2021-09-29 13:40:00,94.89,94.99,94.8,94.84,20567.0,88.6291,88.7225,88.5451,88.5824,20567.0
2021-09-29 13:50:00,94.83,95.1,94.83,95.09,24203.0,88.5731,88.8253,88.5731,88.8159,24203.0
2021-09-29 14:00:00,95.07,95.23,95.06,95.21,30472.0,88.7973,88.9467,88.7879,88.928,30472.0
2021-09-29 14:10:00,95.25,95.38,95.25,95.37,14380.0,88.9654,89.0868,88.9654,89.0775,14380.0
2021-09-29 14:20:00,95.34,95.34,95.22,95.28,7909.0,89.0494,89.0494,88.9374,88.9934,7909.0
2021-09-29 14:30:00,95.29,95.39,95.29,95.33,17276.0,89.0027,89.0961,89.0027,89.0401,17276.0
2021-09-29 14:40:00,95.32,95.44,95.22,95.24,11573.0,89.0308,89.1428,88.9374,88.956,11573.0
2021-09-29 14:50:00,95.25,95.29,95.19,95.26,30264.0,88.9654,89.0027,88.9093,88.9747,30264.0
2021-09-29 15:00:00,95.26,95.32,95.1,95.19,15090.0,88.9747,89.0308,88.8253,88.9093,15090.0
2021-09-29 15:10:00,95.19,95.32,95.15,95.26,10099.0,88.9093,89.0308,88.872,88.9747,10099.0
2021-09-29 15:20:00,95.27,95.29,95.17,95.22,14865.0,88.9841,89.0027,88.8907,88.9374,14865.0
2021-09-29 15:30:00,95.21,95.26,95.15,95.16,10162.0,88.928,88.9747,88.872,88.8813,10162.0
2021-09-29 15:40:00,95.16,95.16,94.97,95.0,28298.0,88.8813,88.8813,88.7039,88.7319,28298.0
2021-09-29 15:50:00,94.99,94.99,94.72,94.84,142634.0,88.7225,88.7225,88.4703,88.5824,142634.0
2021-09-30 09:30:00,93.82,94.15,92.38,92.4,524683.0,87.6297,87.938,86.2847,86.3034,524683.0
2021-09-30 09:40:00,92.4,92.76,92.28,92.69,241954.0,86.3034,86.6397,86.1913,86.5743,241954.0
2021-09-30 09:50:00,92.7,92.91,92.52,92.53,364150.0,86.5836,86.7798,86.4155,86.4248,364150.0
2021-09-30 10:00:00,92.54,92.65,92.12,92.36,192779.0,86.4342,86.5369,86.0419,86.2661,192779.0
2021-09-30 10:10:00,92.38,92.41,92.07,92.25,163111.0,86.2847,86.3128,85.9952,86.1633,163111.0
2021-09-30 10:20:00,92.22,92.24,91.77,91.78,109031.0,86.1353,86.154,85.715,85.7243,109031.0
2021-09-30 10:30:00,91.77,91.85,91.59,91.66,125725.0,85.715,85.7897,85.5469,85.6122,125725.0
2021-09-30 10:40:00,91.67,91.67,91.27,91.42,531607.0,85.6216,85.6216,85.248,85.3881,531607.0
2021-09-30 10:50:00,91.43,91.49,91.28,91.39,180783.0,85.3974,85.4535,85.2573,85.3601,180783.0
2021-09-30 11:00:00,91.36,91.46,91.24,91.44,291287.0,85.332,85.4254,85.22,85.4068,291287.0
2021-09-30 11:10:00,91.45,91.55,91.19,91.51,251881.0,85.4161,85.5095,85.1733,85.4721,251881.0
2021-09-30 11:20:00,91.5,91.52,91.4,91.45,68791.0,85.4628,85.4815,85.3694,85.4161,68791.0
2021-09-30 11:30:00,91.44,91.47,91.07,91.19,128323.0,85.4068,85.4348,85.0612,85.1733,128323.0
2021-09-30 11:40:00,91.17,91.17,90.82,90.9,173350.0,85.1546,85.1546,84.8277,84.9024,173350.0
2021-09-30 11:50:00,90.91,90.98,90.76,90.88,181520.0,84.9117,84.9771,84.7716,84.8837,181520.0
2021-09-30 12:00:00,90.89,91.03,90.45,90.45,355734.0,84.8931,85.0238,84.4821,84.4821,355734.0
2021-09-30 12:10:00,90.48,90.54,90.24,90.53,261039.0,84.5101,84.5661,84.2859,84.5568,261039.0
2021-09-30 12:20:00,90.55,90.69,90.42,90.46,127162.0,84.5755,84.7062,84.4541,84.4914,127162.0
2021-09-30 12:30:00,90.46,90.57,90.27,90.56,333307.0,84.4914,84.5942,84.314,84.5848,333307.0
2021-09-30 12:40:00,90.54,90.73,90.41,90.73,121466.0,84.5661,84.7436,84.4447,84.7436,121466.0
2021-09-30 12:50:00,90.73,90.78,90.64,90.7,142345.0,84.7436,84.7903,84.6595,84.7156,142345.0
2021-09-30 13:00:00,90.71,90.93,90.62,90.91,91936.0,84.7249,84.9304,84.6409,84.9117,91936.0
2021-09-30 13:10:00,90.92,91.12,90.92,91.05,298427.0,84.9211,85.1079,84.9211,85.0425,298427.0
2021-09-30 13:20:00,91.05,91.05,90.77,90.8,127346.0,85.0425,85.0425,84.781,84.809,127346.0
2021-09-30 13:30:00,90.79,90.9,90.68,90.88,127859.0,84.7996,84.9024,84.6969,84.8837,127859.0
2021-09-30 13:40:00,90.9,91.0,90.85,91.0,92429.0,84.9024,84.9958,84.8557,84.9958,92429.0
2021-09-30 13:50:00,91.05,91.19,91.03,91.1,109391.0,85.0425,85.1733,85.0238,85.0892,109391.0
2021-09-30 14:00:00,91.12,91.36,91.09,91.33,330563.0,85.1079,85.332,85.0799,85.304,330563.0
2021-09-30 14:10:00,91.33,91.4,91.12,91.12,138031.0,85.304,85.3694,85.1079,85.1079,138031.0
2021-09-30 14:20:00,91.14,91.16,91.02,91.15,167608.0,85.1266,85.1452,85.0145,85.1359,167608.0
2021-09-30 14:30:00,91.18,91.37,91.14,91.17,145653.0,85.1639,85.3414,85.1266,85.1546,145653.0
2021-09-30 14:40:00,91.16,91.47,91.16,91.39,131644.0,85.1452,85.4348,85.1452,85.3601,131644.0
2021-09-30 14:50:00,91.41,91.51,91.08,91.09,240004.0,85.3787,85.4721,85.0705,85.0799,240004.0
2021-09-30 15:00:00,91.09,91.2,90.94,91.13,146931.0,85.0799,85.1826,84.9398,85.1172,146931.0
2021-09-30 15:10:00,91.14,91.35,91.14,91.18,162839.0,85.1266,85.3227,85.1266,85.1639,162839.0
2021-09-30 15:20:00,91.18,91.18,90.9,90.94,255679.0,85.1639,85.1639,84.9024,84.9398,255679.0
2021-09-30 15:30:00,90.93,91.17,90.89,91.02,364544.0,84.9304,85.1546,84.8931,85.0145,364544.0
2021-09-30 15:40:00,91.01,91.05,90.69,90.72,568305.0,85.0051,85.0425,84.7062,84.7343,568305.0
2021-09-30 15:50:00,90.71,90.72,90.29,90.29,865666.0,84.7249,84.7343,84.3326,84.3326,865666.0
2021-10-01 09:30:00,90.78,90.91,90.18,90.28,449493.0,84.7903,84.9117,84.2299,84.3233,449493.0
2021-10-01 09:40:00,90.29,90.38,89.86,89.87,366750.0,84.3326,84.4167,83.931,83.9404,366750.0
2021-10-01 09:50:00,89.85,90.31,89.75,90.31,110487.0,83.9217,84.3513,83.8283,84.3513,110487.0
2021-10-01 10:00:00,90.36,90.59,89.9,89.99,427756.0,84.398,84.6128,83.9684,84.0524,427756.0
2021-10-01 10:10:00,90.01,90.03,89.38,89.47,158977.0,84.0711,84.0898,83.4827,83.5667,158977.0
2021-10-01 10:20:00,89.51,89.67,89.27,89.6,75856.0,83.6041,83.7535,83.3799,83.6882,75856.0
2021-10-01 10:30:00,89.59,89.72,89.4,89.42,63710.0,83.6788,83.8002,83.5014,83.52,63710.0
2021-10-01 10:40:00,89.41,89.69,89.39,89.65,112149.0,83.5107,83.7722,83.492,83.7349,112149.0
2021-10-01 10:50:00,89.62,89.93,89.41,89.85,108514.0,83.7068,83.9964,83.5107,83.9217,108514.0
2021-10-01 11:00:00,89.85,90.01,89.66,89.66,169944.0,83.9217,84.0711,83.7442,83.7442,169944.0
2021-10-01 11:10:00,89.67,90.04,89.52,90.03,70794.0,83.7535,84.0991,83.6134,84.0898,70794.0
2021-10-01 11:20:00,90.08,90.27,89.97,90.26,117222.0,84.1365,84.314,84.0338,84.3046,117222.0
2021-10-01 11:30:00,90.27,90.55,90.26,90.48,142568.0,84.314,84.5755,84.3046,84.5101,142568.0
2021-10-01 11:40:00,90.49,90.57,90.32,90.33,120375.0,84.5194,84.5942,84.3607,84.37,120375.0
2021-10-01 11:50:00,90.31,90.34,90.2,90.24,145633.0,84.3513,84.3793,84.2486,84.2859,145633.0
2021-10-01 12:00:00,90.25,90.37,90.18,90.34,223924.0,84.2953,84.4074,84.2299,84.3793,223924.0
2021-10-01 12:10:00,90.33,90.52,90.28,90.49,98718.0,84.37,84.5475,84.3233,84.5194,98718.0
2021-10-01 12:20:00,90.5,90.59,90.47,90.51,77131.0,84.5288,84.6128,84.5008,84.5381,77131.0
2021-10-01 12:30:00,90.51,90.68,90.5,90.58,242622.0,84.5381,84.6969,84.5288,84.6035,242622.0
2021-10-01 12:40:00,90.59,90.68,90.56,90.58,87891.0,84.6128,84.6969,84.5848,84.6035,87891.0
2021-10-01 12:50:00,90.59,90.6,90.46,90.46,190088.0,84.6128,84.6222,84.4914,84.4914,190088.0
2021-10-01 13:00:00,90.47,90.76,90.33,90.76,106025.0,84.5008,84.7716,84.37,84.7716,106025.0
2021-10-01 13:10:00,90.78,90.91,90.74,90.89,50473.0,84.7903,84.9117,84.7529,84.8931,50473.0
2021-10-01 13:20:00,90.89,91.02,90.83,90.99,93395.0,84.8931,85.0145,84.837,84.9865,93395.0
2021-10-01 13:30:00,90.99,91.2,90.97,91.2,61949.0,84.9865,85.1826,84.9678,85.1826,61949.0
2021-10-01 13:40:00,91.22,91.3,91.15,91.25,129563.0,85.2013,85.276,85.1359,85.2293,129563.0
2021-10-01 13:50:00,91.25,91.36,91.16,91.35,172127.0,85.2293,85.332,85.1452,85.3227,172127.0
2021-10-01 14:00:00,91.37,91.49,91.35,91.37,335873.0,85.3414,85.4535,85.3227,85.3414,335873.0
2021-10-01 14:10:00,91.38,91.52,91.35,91.5,62346.0,85.3507,85.4815,85.3227,85.4628,62346.0
2021-10-01 14:20:00,91.49,91.71,91.47,91.66,58176.0,85.4535,85.6589,85.4348,85.6122,58176.0
2021-10-01 14:30:00,91.67,91.71,91.59,91.7,77690.0,85.6216,85.6589,85.5469,85.6496,77690.0
2021-10-01 14:40:00,91.7,91.73,91.64,91.68,130955.0,85.6496,85.6776,85.5936,85.6309,130955.0
2021-10-01 14:50:00,91.68,91.7,91.57,91.66,88997.0,85.6309,85.6496,85.5282,85.6122,88997.0
2021-10-01 15:00:00,91.68,91.74,91.68,91.7,44045.0,85.6309,85.687,85.6309,85.6496,44045.0
2021-10-01 15:10:00,91.69,91.85,91.67,91.77,80164.0,85.6403,85.7897,85.6216,85.715,80164.0
2021-10-01 15:20:00,91.78,91.88,91.58,91.59,108588.0,85.7243,85.8177,85.5375,85.5469,108588.0
2021-10-01 15:30:00,91.58,91.59,91.32,91.4,196406.0,85.5375,85.5469,85.2947,85.3694,196406.0
2021-10-01 15:40:00,91.39,91.41,91.14,91.14,218158.0,85.3601,85.3787,85.1266,85.1266,218158.0
2021-10-01 15:50:00,91.16,91.32,91.1,91.22,357866.0,85.1452,85.2947,85.0892,85.2013,357866.0
2021-10-04 09:30:00,90.75,90.89,90.46,90.56,146345.0,84.7623,84.8931,84.4914,84.5848,146345.0
2021-10-04 09:40:00,90.56,90.78,90.28,90.71,248624.0,84.5848,84.7903,84.3233,84.7249,248624.0
2021-10-04 09:50:00,90.71,91.17,90.63,91.13,91331.0,84.7249,85.1546,84.6502,85.1172,91331.0
2021-10-04 10:00:00,91.11,91.18,90.6,90.64,47883.0,85.0985,85.1639,84.6222,84.6595,47883.0
2021-10-04 10:10:00,90.61,90.85,90.45,90.5,146671.0,84.6315,84.8557,84.4821,84.5288,146671.0
2021-10-04 10:20:00,90.55,90.56,90.17,90.2,92860.0,84.5755,84.5848,84.2206,84.2486,92860.0
2021-10-04 10:30:00,90.2,90.32,89.94,90.07,52796.0,84.2486,84.3607,84.0057,84.1272,52796.0
2021-10-04 10:40:00,90.05,90.23,89.99,90.12,135718.0,84.1085,84.2766,84.0524,84.1739,135718.0
2021-10-04 10:50:00,90.12,90.16,89.73,90.11,31241.0,84.1739,84.2112,83.8096,84.1645,31241.0
2021-10-04 11:00:00,90.07,90.21,89.84,90.19,146812.0,84.1272,84.2579,83.9123,84.2392,146812.0
2021-10-04 11:10:00,90.2,90.51,90.18,90.51,296411.0,84.2486,84.5381,84.2299,84.5381,296411.0
2021-10-04 11:20:00,90.51,90.51,90.12,90.33,55145.0,84.5381,84.5381,84.1739,84.37,55145.0
2021-10-04 11:30:00,90.39,90.44,90.09,90.17,48384.0,84.426,84.4727,84.1458,84.2206,48384.0
2021-10-04 11:40:00,90.17,90.59,90.16,90.43,138645.0,84.2206,84.6128,84.2112,84.4634,138645.0
2021-10-04 11:50:00,90.43,90.76,90.39,90.75,46342.0,84.4634,84.7716,84.426,84.7623,46342.0
2021-10-04 12:00:00,90.71,90.74,90.61,90.72,49534.0,84.7249,84.7529,84.6315,84.7343,49534.0
2021-10-04 12:10:00,90.72,90.83,90.64,90.81,101432.0,84.7343,84.837,84.6595,84.8183,101432.0
2021-10-04 12:20:00,90.81,90.81,90.58,90.65,43614.0,84.8183,84.8183,84.6035,84.6689,43614.0
2021-10-04 12:30:00,90.65,90.76,90.62,90.74,57600.0,84.6689,84.7716,84.6409,84.7529,57600.0
2021-10-04 12:40:00,90.72,90.72,90.51,90.64,81352.0,84.7343,84.7343,84.5381,84.6595,81352.0
2021-10-04 12:50:00,90.68,90.78,90.58,90.68,57608.0,84.6969,84.7903,84.6035,84.6969,57608.0
2021-10-04 13:00:00,90.67,90.72,90.41,90.7,41514.0,84.6876,84.7343,84.4447,84.7156,41514.0
2021-10-04 13:10:00,90.69,90.78,90.63,90.67,49464.0,84.7062,84.7903,84.6502,84.6876,49464.0
2021-10-04 13:20:00,90.67,90.72,90.56,90.56,46206.0,84.6876,84.7343,84.5848,84.5848,46206.0
2021-10-04 13:30:00,90.57,90.73,90.57,90.68,36491.0,84.5942,84.7436,84.5942,84.6969,36491.0
2021-10-04 13:40:00,90.64,90.67,90.54,90.62,78706.0,84.6595,84.6876,84.5661,84.6409,78706.0
2021-10-04 13:50:00,90.62,90.62,90.45,90.52,55083.0,84.6409,84.6409,84.4821,84.5475,55083.0
2021-10-04 14:00:00,90.51,90.7,90.45,90.62,104288.0,84.5381,84.7156,84.4821,84.6409,104288.0
2021-10-04 14:10:00,90.61,90.67,90.34,90.47,245220.0,84.6315,84.6876,84.3793,84.5008,245220.0
2021-10-04 14:20:00,90.48,90.58,90.41,90.48,77575.0,84.5101,84.6035,84.4447,84.5101,77575.0
2021-10-04 14:30:00,90.47,90.52,90.39,90.49,29953.0,84.5008,84.5475,84.426,84.5194,29953.0
2021-10-04 14:40:00,90.47,90.54,90.4,90.51,58040.0,84.5008,84.5661,84.4354,84.5381,58040.0
2021-10-04 14:50:00,90.51,90.54,90.42,90.47,29624.0,84.5381,84.5661,84.4541,84.5008,29624.0
2021-10-04 15:00:00,90.48,90.75,90.47,90.62,49346.0,84.5101,84.7623,84.5008,84.6409,49346.0
2021-10-04 15:10:00,90.58,90.59,90.39,90.42,21922.0,84.6035,84.6128,84.426,84.4541,21922.0
2021-10-04 15:20:00,90.42,90.57,90.34,90.56,21622.0,84.4541,84.5942,84.3793,84.5848,21622.0
2021-10-04 15:30:00,90.58,90.65,90.38,90.38,24940.0,84.6035,84.6689,84.4167,84.4167,24940.0
2021-10-04 15:40:00,90.37,90.6,90.32,90.54,84112.0,84.4074,84.6222,84.3607,84.5661,84112.0
2021-10-04 15:50:00,90.51,90.51,90.22,90.5,276114.0,84.5381,84.5381,84.2673,84.5288,276114.0
2021-10-05 09:30:00,90.64,90.76,90.24,90.67,98050.0,84.6595,84.7716,84.2859,84.6876,98050.0
2021-10-05 09:40:00,90.67,90.89,90.45,90.79,42501.0,84.6876,84.8931,84.4821,84.7996,42501.0
2021-10-05 09:50:00,90.88,91.12,90.77,90.79,111842.0,84.8837,85.1079,84.781,84.7996,111842.0
2021-10-05 10:00:00,90.8,91.04,90.7,90.7,252773.0,84.809,85.0332,84.7156,84.7156,252773.0
2021-10-05 10:10:00,90.7,90.94,90.7,90.86,295209.0,84.7156,84.9398,84.7156,84.865,295209.0
2021-10-05 10:20:00,90.87,91.3,90.87,91.24,48924.0,84.8744,85.276,84.8744,85.22,48924.0
2021-10-05 10:30:00,91.27,91.39,91.15,91.19,69711.0,85.248,85.3601,85.1359,85.1733,69711.0
2021-10-05 10:40:00,91.19,91.37,91.19,91.37,101358.0,85.1733,85.3414,85.1733,85.3414,101358.0
2021-10-05 10:50:00,91.45,91.5,91.37,91.48,29802.0,85.4161,85.4628,85.3414,85.4441,29802.0
2021-10-05 11:00:00,91.49,91.6,91.47,91.55,23299.0,85.4535,85.5562,85.4348,85.5095,23299.0
2021-10-05 11:10:00,91.58,91.61,91.48,91.53,30029.0,85.5375,85.5655,85.4441,85.4908,30029.0
2021-10-05 11:20:00,91.52,91.56,91.33,91.36,50842.0,85.4815,85.5188,85.304,85.332,50842.0
2021-10-05 11:30:00,91.35,91.37,91.2,91.2,16187.0,85.3227,85.3414,85.1826,85.1826,16187.0
2021-10-05 11:40:00,91.19,91.2,90.94,90.95,30840.0,85.1733,85.1826,84.9398,84.9491,30840.0
2021-10-05 11:50:00,90.95,90.96,90.83,90.89,30326.0,84.9491,84.9584,84.837,84.8931,30326.0
2021-10-05 12:00:00,90.88,90.9,90.79,90.89,28979.0,84.8837,84.9024,84.7996,84.8931,28979.0
2021-10-05 12:10:00,90.9,90.9,90.67,90.67,18330.0,84.9024,84.9024,84.6876,84.6876,18330.0
2021-10-05 12:20:00,90.66,90.66,90.42,90.5,23017.0,84.6782,84.6782,84.4541,84.5288,23017.0
2021-10-05 12:30:00,90.49,90.58,90.47,90.5,21142.0,84.5194,84.6035,84.5008,84.5288,21142.0
2021-10-05 12:40:00,90.51,90.63,90.5,90.62,14253.0,84.5381,84.6502,84.5288,84.6409,14253.0
2021-10-05 12:50:00,90.63,90.7,90.51,90.64,17641.0,84.6502,84.7156,84.5381,84.6595,17641.0
2021-10-05 13:00:00,90.63,90.63,90.49,90.56,19691.0,84.6502,84.6502,84.5194,84.5848,19691.0
2021-10-05 13:10:00,90.55,90.74,90.52,90.68,16469.0,84.5755,84.7529,84.5475,84.6969,16469.0
2021-10-05 13:20:00,90.68,90.69,90.62,90.66,13481.0,84.6969,84.7062,84.6409,84.6782,13481.0
2021-10-05 13:30:00,90.66,90.68,90.47,90.52,34309.0,84.6782,84.6969,84.5008,84.5475,34309.0
2021-10-05 13:40:00,90.52,90.54,90.47,90.49,23550.0,84.5475,84.5661,84.5008,84.5194,23550.0
2021-10-05 13:50:00,90.5,90.59,90.46,90.59,21816.0,84.5288,84.6128,84.4914,84.6128,21816.0
2021-10-05 14:00:00,90.58,90.63,90.43,90.44,32187.0,84.6035,84.6502,84.4634,84.4727,32187.0
2021-10-05 14:10:00,90.44,90.49,90.34,90.34,36651.0,84.4727,84.5194,84.3793,84.3793,36651.0
2021-10-05 14:20:00,90.36,90.39,90.28,90.32,54426.0,84.398,84.426,84.3233,84.3607,54426.0
2021-10-05 14:30:00,90.32,90.38,90.17,90.17,74885.0,84.3607,84.4167,84.2206,84.2206,74885.0
2021-10-05 14:40:00,90.16,90.52,90.09,90.51,95718.0,84.2112,84.5475,84.1458,84.5381,95718.0
2021-10-05 14:50:00,90.5,90.54,90.3,90.36,73397.0,84.5288,84.5661,84.342,84.398,73397.0
2021-10-05 15:00:00,90.33,90.42,90.33,90.33,61044.0,84.37,84.4541,84.37,84.37,61044.0
2021-10-05 15:10:00,90.33,90.47,90.31,90.47,48845.0,84.37,84.5008,84.3513,84.5008,48845.0
2021-10-05 15:20:00,90.47,90.47,90.36,90.39,59095.0,84.5008,84.5008,84.398,84.426,59095.0
2021-10-05 15:30:00,90.39,90.52,90.34,90.38,76873.0,84.426,84.5475,84.3793,84.4167,76873.0
2021-10-05 15:40:00,90.38,90.44,90.3,90.3,143504.0,84.4167,84.4727,84.342,84.342,143504.0
2021-10-05 15:50:00,90.32,90.34,90.17,90.19,189314.0,84.3607,84.3793,84.2206,84.2392,189314.0
2021-10-06 09:30:00,89.44,90.16,89.25,89.63,171982.0,83.5387,84.2112,83.3613,83.7162,171982.0
2021-10-06 09:40:00,89.71,90.07,89.57,89.59,78302.0,83.7909,84.1272,83.6601,83.6788,78302.0
2021-10-06 09:50:00,89.56,89.71,89.42,89.5,49982.0,83.6508,83.7909,83.52,83.5948,49982.0
2021-10-06 10:00:00,89.5,89.5,89.08,89.27,124472.0,83.5948,83.5948,83.2025,83.3799,124472.0
2021-10-06 10:10:00,89.24,89.24,88.84,88.84,94335.0,83.3519,83.3519,82.9783,82.9783,94335.0
2021-10-06 10:20:00,88.85,89.17,88.84,89.06,74025.0,82.9877,83.2865,82.9783,83.1838,74025.0
2021-10-06 10:30:00,89.03,89.31,88.92,89.02,62128.0,83.1558,83.4173,83.053,83.1464,62128.0
2021-10-06 10:40:00,89.03,89.09,88.75,89.08,127216.0,83.1558,83.2118,82.8942,83.2025,127216.0
2021-10-06 10:50:00,89.09,89.44,88.92,89.42,100540.0,83.2118,83.5387,83.053,83.52,100540.0
2021-10-06 11:00:00,89.44,89.61,89.25,89.3,88490.0,83.5387,83.6975,83.3613,83.408,88490.0
2021-10-06 11:10:00,89.33,89.37,89.09,89.09,68979.0,83.436,83.4733,83.2118,83.2118,68979.0
2021-10-06 11:20:00,89.09,89.09,88.9,88.91,36222.0,83.2118,83.2118,83.0344,83.0437,36222.0
2021-10-06 11:30:00,88.94,89.08,88.75,89.08,47898.0,83.0717,83.2025,82.8942,83.2025,47898.0
2021-10-06 11:40:00,89.1,89.24,88.96,89.19,38254.0,83.2212,83.3519,83.0904,83.3052,38254.0
2021-10-06 11:50:00,89.19,89.51,89.19,89.49,47770.0,83.3052,83.6041,83.3052,83.5854,47770.0
2021-10-06 12:00:00,89.5,89.58,89.15,89.21,166108.0,83.5948,83.6695,83.2679,83.3239,166108.0
2021-10-06 12:10:00,89.23,89.24,89.13,89.21,62543.0,83.3426,83.3519,83.2492,83.3239,62543.0
2021-10-06 12:20:00,89.15,89.27,89.07,89.18,41511.0,83.2679,83.3799,83.1931,83.2959,41511.0
2021-10-06 12:30:00,89.19,89.31,89.16,89.23,65310.0,83.3052,83.4173,83.2772,83.3426,65310.0
2021-10-06 12:40:00,89.24,89.5,89.24,89.46,52750.0,83.3519,83.5948,83.3519,83.5574,52750.0
2021-10-06 12:50:00,89.47,89.62,89.4,89.41,65380.0,83.5667,83.7068,83.5014,83.5107,65380.0
2021-10-06 13:00:00,89.43,89.44,89.18,89.22,41278.0,83.5294,83.5387,83.2959,83.3332,41278.0
2021-10-06 13:10:00,89.23,89.37,89.16,89.35,63538.0,83.3426,83.4733,83.2772,83.4547,63538.0
2021-10-06 13:20:00,89.35,89.54,89.27,89.54,20792.0,83.4547,83.6321,83.3799,83.6321,20792.0
2021-10-06 13:30:00,89.55,89.89,89.54,89.87,38955.0,83.6415,83.959,83.6321,83.9404,38955.0
2021-10-06 13:40:00,89.88,89.98,89.8,89.92,43287.0,83.9497,84.0431,83.875,83.9871,43287.0
2021-10-06 13:50:00,89.91,89.91,89.69,89.86,33010.0,83.9777,83.9777,83.7722,83.931,33010.0
2021-10-06 14:00:00,89.88,89.93,89.69,89.87,25258.0,83.9497,83.9964,83.7722,83.9404,25258.0
2021-10-06 14:10:00,89.87,90.12,89.87,90.12,29944.0,83.9404,84.1739,83.9404,84.1739,29944.0
2021-10-06 14:20:00,90.13,90.13,89.96,90.09,53614.0,84.1832,84.1832,84.0244,84.1458,53614.0
2021-10-06 14:30:00,90.06,90.1,89.96,90.03,32825.0,84.1178,84.1552,84.0244,84.0898,32825.0
2021-10-06 14:40:00,90.04,90.12,89.93,89.94,40725.0,84.0991,84.1739,83.9964,84.0057,40725.0
2021-10-06 14:50:00,89.95,89.97,89.68,89.7,72750.0,84.0151,84.0338,83.7629,83.7816,72750.0
2021-10-06 15:00:00,89.69,89.8,89.62,89.63,29668.0,83.7722,83.875,83.7068,83.7162,29668.0
2021-10-06 15:10:00,89.63,89.75,89.56,89.69,38951.0,83.7162,83.8283,83.6508,83.7722,38951.0
2021-10-06 15:20:00,89.69,89.7,89.6,89.63,44630.0,83.7722,83.7816,83.6882,83.7162,44630.0
2021-10-06 15:30:00,89.62,89.66,89.39,89.44,63802.0,83.7068,83.7442,83.492,83.5387,63802.0
2021-10-06 15:40:00,89.43,89.63,89.37,89.58,109939.0,83.5294,83.7162,83.4733,83.6695,109939.0
2021-10-06 15:50:00,89.57,89.68,89.51,89.64,181717.0,83.6601,83.7629,83.6041,83.7255,181717.0
2021-10-07 09:30:00,90.66,91.52,90.61,91.45,137877.0,84.6782,85.4815,84.6315,85.4161,137877.0
2021-10-07 09:40:00,91.51,91.69,91.24,91.35,83326.0,85.4721,85.6403,85.22,85.3227,83326.0
2021-10-07 09:50:00,91.35,91.75,91.35,91.61,156836.0,85.3227,85.6963,85.3227,85.5655,156836.0
2021-10-07 10:00:00,91.61,91.66,91.43,91.45,103068.0,85.5655,85.6122,85.3974,85.4161,103068.0
2021-10-07 10:10:00,91.46,91.81,91.42,91.7,56207.0,85.4254,85.7523,85.3881,85.6496,56207.0
2021-10-07 10:20:00,91.72,91.86,91.71,91.81,45542.0,85.6683,85.799,85.6589,85.7523,45542.0
2021-10-07 10:30:00,91.83,91.96,91.71,91.71,53201.0,85.771,85.8925,85.6589,85.6589,53201.0
2021-10-07 10:40:00,91.73,92.0,91.73,91.89,84514.0,85.6776,85.9298,85.6776,85.8271,84514.0
2021-10-07 10:50:00,91.89,92.0,91.83,91.89,98777.0,85.8271,85.9298,85.771,85.8271,98777.0
2021-10-07 11:00:00,91.89,92.06,91.89,92.04,56247.0,85.8271,85.9859,85.8271,85.9672,56247.0
2021-10-07 11:10:00,92.04,92.16,92.0,92.15,43786.0,85.9672,86.0793,85.9298,86.0699,43786.0
2021-10-07 11:20:00,92.15,92.21,92.12,92.16,38781.0,86.0699,86.126,86.0419,86.0793,38781.0
2021-10-07 11:30:00,92.16,92.18,92.02,92.03,16779.0,86.0793,86.0979,85.9485,85.9578,16779.0
2021-10-07 11:40:00,92.03,92.14,92.02,92.08,97167.0,85.9578,86.0606,85.9485,86.0045,97167.0
2021-10-07 11:50:00,92.1,92.19,92.09,92.18,29629.0,86.0232,86.1073,86.0139,86.0979,29629.0
2021-10-07 12:00:00,92.18,92.24,92.13,92.23,21232.0,86.0979,86.154,86.0512,86.1446,21232.0
2021-10-07 12:10:00,92.22,92.29,92.17,92.28,26429.0,86.1353,86.2007,86.0886,86.1913,26429.0
2021-10-07 12:20:00,92.29,92.29,92.16,92.17,41418.0,86.2007,86.2007,86.0793,86.0886,41418.0
2021-10-07 12:30:00,92.17,92.23,92.13,92.23,46344.0,86.0886,86.1446,86.0512,86.1446,46344.0
2021-10-07 12:40:00,92.23,92.28,92.16,92.22,41894.0,86.1446,86.1913,86.0793,86.1353,41894.0
2021-10-07 12:50:00,92.22,92.31,92.19,92.3,18136.0,86.1353,86.2194,86.1073,86.21,18136.0
2021-10-07 13:00:00,92.3,92.3,92.19,92.29,26834.0,86.21,86.21,86.1073,86.2007,26834.0
2021-10-07 13:10:00,92.28,92.35,92.21,92.35,23009.0,86.1913,86.2567,86.126,86.2567,23009.0
2021-10-07 13:20:00,92.35,92.39,92.31,92.38,22422.0,86.2567,86.2941,86.2194,86.2847,22422.0
2021-10-07 13:30:00,92.37,92.38,92.26,92.29,25612.0,86.2754,86.2847,86.1727,86.2007,25612.0
2021-10-07 13:40:00,92.29,92.33,92.25,92.29,30875.0,86.2007,86.238,86.1633,86.2007,30875.0
2021-10-07 13:50:00,92.29,92.29,92.18,92.2,22602.0,86.2007,86.2007,86.0979,86.1166,22602.0
2021-10-07 14:00:00,92.2,92.23,91.99,92.05,40193.0,86.1166,86.1446,85.9205,85.9765,40193.0
2021-10-07 14:10:00,92.04,92.04,91.94,91.94,38231.0,85.9672,85.9672,85.8738,85.8738,38231.0
2021-10-07 14:20:00,91.94,92.0,91.81,91.83,51643.0,85.8738,85.9298,85.7523,85.771,51643.0
2021-10-07 14:30:00,91.84,91.88,91.75,91.78,63020.0,85.7804,85.8177,85.6963,85.7243,63020.0
2021-10-07 14:40:00,91.78,91.79,91.65,91.68,87694.0,85.7243,85.7337,85.6029,85.6309,87694.0
2021-10-07 14:50:00,91.67,91.73,91.61,91.63,30609.0,85.6216,85.6776,85.5655,85.5842,30609.0
2021-10-07 15:00:00,91.63,91.76,91.56,91.72,47291.0,85.5842,85.7056,85.5188,85.6683,47291.0
2021-10-07 15:10:00,91.71,91.81,91.68,91.79,26615.0,85.6589,85.7523,85.6309,85.7337,26615.0
2021-10-07 15:20:00,91.79,91.84,91.71,91.74,42052.0,85.7337,85.7804,85.6589,85.687,42052.0
2021-10-07 15:30:00,91.74,91.8,91.68,91.68,50719.0,85.687,85.743,85.6309,85.6309,50719.0
2021-10-07 15:40:00,91.69,91.75,91.55,91.65,80950.0,85.6403,85.6963,85.5095,85.6029,80950.0
2021-10-07 15:50:00,91.64,91.66,91.51,91.63,277887.0,85.5936,85.6122,85.4721,85.5842,277887.0
2021-10-08 09:30:00,91.74,92.0,91.3,91.6,42446.0,85.687,85.9298,85.276,85.5562,42446.0
2021-10-08 09:40:00,91.67,91.89,91.54,91.64,24151.0,85.6216,85.8271,85.5002,85.5936,24151.0
2021-10-08 09:50:00,91.63,91.95,91.49,91.77,39565.0,85.5842,85.8831,85.4535,85.715,39565.0
2021-10-08 10:00:00,91.73,92.05,91.73,92.05,14776.0,85.6776,85.9765,85.6776,85.9765,14776.0
2021-10-08 10:10:00,92.06,92.1,91.88,91.88,43074.0,85.9859,86.0232,85.8177,85.8177,43074.0
2021-10-08 10:20:00,91.86,91.88,91.46,91.46,29019.0,85.799,85.8177,85.4254,85.4254,29019.0
2021-10-08 10:30:00,91.5,91.7,91.41,91.64,22220.0,85.4628,85.6496,85.3787,85.5936,22220.0
2021-10-08 10:40:00,91.65,91.65,91.35,91.63,61163.0,85.6029,85.6029,85.3227,85.5842,61163.0
2021-10-08 10:50:00,91.69,91.85,91.63,91.63,18035.0,85.6403,85.7897,85.5842,85.5842,18035.0
2021-10-08 11:00:00,91.63,91.65,91.59,91.64,10630.0,85.5842,85.6029,85.5469,85.5936,10630.0
2021-10-08 11:10:00,91.66,91.7,91.59,91.59,7871.0,85.6122,85.6496,85.5469,85.5469,7871.0
2021-10-08 11:20:00,91.57,91.57,91.4,91.46,17250.0,85.5282,85.5282,85.3694,85.4254,17250.0
2021-10-08 11:30:00,91.48,91.48,91.25,91.35,6347.0,85.4441,85.4441,85.2293,85.3227,6347.0
2021-10-08 11:40:00,91.33,91.36,91.27,91.27,6700.0,85.304,85.332,85.248,85.248,6700.0
2021-10-08 11:50:00,91.29,91.34,91.17,91.2,10071.0,85.2667,85.3134,85.1546,85.1826,10071.0
2021-10-08 12:00:00,91.15,91.3,91.11,91.28,13709.0,85.1359,85.276,85.0985,85.2573,13709.0
2021-10-08 12:10:00,91.29,91.33,91.16,91.17,4700.0,85.2667,85.304,85.1452,85.1546,4700.0
2021-10-08 12:20:00,91.17,91.2,91.05,91.08,29791.0,85.1546,85.1826,85.0425,85.0705,29791.0
2021-10-08 12:30:00,91.07,91.22,91.06,91.22,13151.0,85.0612,85.2013,85.0518,85.2013,13151.0
2021-10-08 12:40:00,91.22,91.36,91.22,91.29,31808.0,85.2013,85.332,85.2013,85.2667,31808.0
2021-10-08 12:50:00,91.3,91.36,91.3,91.34,7268.0,85.276,85.332,85.276,85.3134,7268.0
2021-10-08 13:00:00,91.32,91.4,91.27,91.28,6400.0,85.2947,85.3694,85.248,85.2573,6400.0
2021-10-08 13:10:00,91.28,91.36,91.12,91.13,23227.0,85.2573,85.332,85.1079,85.1172,23227.0
2021-10-08 13:20:00,91.12,91.15,91.03,91.05,35600.0,85.1079,85.1359,85.0238,85.0425,35600.0
2021-10-08 13:30:00,91.05,91.11,91.01,91.01,20661.0,85.0425,85.0985,85.0051,85.0051,20661.0
2021-10-08 13:40:00,91.01,91.04,90.93,91.01,45540.0,85.0051,85.0332,84.9304,85.0051,45540.0
2021-10-08 13:50:00,91.02,91.15,91.0,91.11,24649.0,85.0145,85.1359,84.9958,85.0985,24649.0
2021-10-08 14:00:00,91.14,91.23,91.1,91.2,26913.0,85.1266,85.2106,85.0892,85.1826,26913.0
2021-10-08 14:10:00,91.18,91.26,91.15,91.23,22018.0,85.1639,85.2386,85.1359,85.2106,22018.0
2021-10-08 14:20:00,91.22,91.35,91.22,91.33,89823.0,85.2013,85.3227,85.2013,85.304,89823.0
2021-10-08 14:30:00,91.33,91.35,91.18,91.19,14598.0,85.304,85.3227,85.1639,85.1733,14598.0
2021-10-08 14:40:00,91.19,91.25,91.14,91.23,27016.0,85.1733,85.2293,85.1266,85.2106,27016.0
2021-10-08 14:50:00,91.22,91.25,91.15,91.17,17179.0,85.2013,85.2293,85.1359,85.1546,17179.0
2021-10-08 15:00:00,91.16,91.22,91.11,91.16,28787.0,85.1452,85.2013,85.0985,85.1452,28787.0
2021-10-08 15:10:00,91.17,91.26,91.15,91.26,15365.0,85.1546,85.2386,85.1359,85.2386,15365.0
2021-10-08 15:20:00,91.25,91.26,91.1,91.13,19788.0,85.2293,85.2386,85.0892,85.1172,19788.0
2021-10-08 15:30:00,91.14,91.14,90.9,90.95,33438.0,85.1266,85.1266,84.9024,84.9491,33438.0
2021-10-08 15:40:00,90.93,90.96,90.82,90.87,83454.0,84.9304,84.9584,84.8277,84.8744,83454.0
2021-10-08 15:50:00,90.85,90.88,90.78,90.83,142370.0,84.8557,84.8837,84.7903,84.837,142370.0
2021-10-11 09:30:00,90.77,91.19,90.53,90.53,133160.0,84.781,85.1733,84.5568,84.5568,133160.0
2021-10-11 09:40:00,90.52,91.05,90.52,90.94,50609.0,84.5475,85.0425,84.5475,84.9398,50609.0
2021-10-11 09:50:00,90.94,91.15,90.91,91.02,55741.0,84.9398,85.1359,84.9117,85.0145,55741.0
2021-10-11 10:00:00,91.03,91.12,90.83,90.93,17505.0,85.0238,85.1079,84.837,84.9304,17505.0
2021-10-11 10:10:00,90.92,91.0,90.72,90.76,21162.0,84.9211,84.9958,84.7343,84.7716,21162.0
2021-10-11 10:20:00,90.78,90.97,90.78,90.91,25351.0,84.7903,84.9678,84.7903,84.9117,25351.0
2021-10-11 10:30:00,90.92,91.01,90.83,90.87,31580.0,84.9211,85.0051,84.837,84.8744,31580.0
2021-10-11 10:40:00,90.89,90.91,90.63,90.65,19791.0,84.8931,84.9117,84.6502,84.6689,19791.0
2021-10-11 10:50:00,90.66,90.66,90.41,90.41,50846.0,84.6782,84.6782,84.4447,84.4447,50846.0
2021-10-11 11:00:00,90.41,90.44,90.18,90.21,49652.0,84.4447,84.4727,84.2299,84.2579,49652.0
2021-10-11 11:10:00,90.23,90.37,90.22,90.31,21679.0,84.2766,84.4074,84.2673,84.3513,21679.0
2021-10-11 11:20:00,90.29,90.39,90.22,90.39,37009.0,84.3326,84.426,84.2673,84.426,37009.0
2021-10-11 11:30:00,90.39,90.64,90.39,90.57,42093.0,84.426,84.6595,84.426,84.5942,42093.0
2021-10-11 11:40:00,90.58,90.67,90.58,90.6,34844.0,84.6035,84.6876,84.6035,84.6222,34844.0
2021-10-11 11:50:00,90.61,90.66,90.48,90.61,285232.0,84.6315,84.6782,84.5101,84.6315,285232.0
2021-10-11 12:00:00,90.61,90.63,90.33,90.33,14591.0,84.6315,84.6502,84.37,84.37,14591.0
2021-10-11 12:10:00,90.32,90.32,90.0,90.0,75124.0,84.3607,84.3607,84.0618,84.0618,75124.0
2021-10-11 12:20:00,90.02,90.18,90.02,90.16,14525.0,84.0805,84.2299,84.0805,84.2112,14525.0
2021-10-11 12:30:00,90.17,90.17,90.03,90.04,15025.0,84.2206,84.2206,84.0898,84.0991,15025.0
2021-10-11 12:40:00,90.04,90.15,90.01,90.11,43215.0,84.0991,84.2019,84.0711,84.1645,43215.0
2021-10-11 12:50:00,90.07,90.07,89.89,89.89,35958.0,84.1272,84.1272,83.959,83.959,35958.0
2021-10-11 13:00:00,89.91,89.91,89.64,89.7,42116.0,83.9777,83.9777,83.7255,83.7816,42116.0
2021-10-11 13:10:00,89.71,89.88,89.71,89.79,33528.0,83.7909,83.9497,83.7909,83.8656,33528.0
2021-10-11 13:20:00,89.81,89.83,89.64,89.68,12215.0,83.8843,83.903,83.7255,83.7629,12215.0
2021-10-11 13:30:00,89.69,89.78,89.61,89.78,52412.0,83.7722,83.8563,83.6975,83.8563,52412.0
2021-10-11 13:40:00,89.77,89.89,89.67,89.74,96412.0,83.8469,83.959,83.7535,83.8189,96412.0
2021-10-11 13:50:00,89.75,89.84,89.7,89.81,39240.0,83.8283,83.9123,83.7816,83.8843,39240.0
2021-10-11 14:00:00,89.81,89.88,89.76,89.87,17837.0,83.8843,83.9497,83.8376,83.9404,17837.0
2021-10-11 14:10:00,89.87,89.95,89.86,89.89,23585.0,83.9404,84.0151,83.931,83.959,23585.0
2021-10-11 14:20:00,89.9,89.9,89.7,89.73,20742.0,83.9684,83.9684,83.7816,83.8096,20742.0
2021-10-11 14:30:00,89.74,89.83,89.71,89.72,15570.0,83.8189,83.903,83.7909,83.8002,15570.0
2021-10-11 14:40:00,89.69,89.83,89.65,89.8,13734.0,83.7722,83.903,83.7349,83.875,13734.0
2021-10-11 14:50:00,89.78,89.87,89.71,89.83,50415.0,83.8563,83.9404,83.7909,83.903,50415.0
2021-10-11 15:00:00,89.83,89.92,89.71,89.73,21664.0,83.903,83.9871,83.7909,83.8096,21664.0
2021-10-11 15:10:00,89.76,89.8,89.68,89.7,26801.0,83.8376,83.875,83.7629,83.7816,26801.0
2021-10-11 15:20:00,89.69,89.76,89.6,89.67,30240.0,83.7722,83.8376,83.6882,83.7535,30240.0
2021-10-11 15:30:00,89.66,89.73,89.53,89.53,31966.0,83.7442,83.8096,83.6228,83.6228,31966.0
2021-10-11 15:40:00,89.53,89.54,89.26,89.26,129535.0,83.6228,83.6321,83.3706,83.3706,129535.0
2021-10-11 15:50:00,89.25,89.25,89.04,89.04,222625.0,83.3613,83.3613,83.1651,83.1651,222625.0
2021-10-12 09:30:00,89.67,89.92,89.43,89.84,77032.0,83.7535,83.9871,83.5294,83.9123,77032.0
2021-10-12 09:40:00,89.89,90.07,89.39,89.55,49618.0,83.959,84.1272,83.492,83.6415,49618.0
2021-10-12 09:50:00,89.52,89.88,89.39,89.4,55887.0,83.6134,83.9497,83.492,83.5014,55887.0
2021-10-12 10:00:00,89.39,89.67,89.32,89.32,41215.0,83.492,83.7535,83.4266,83.4266,41215.0
2021-10-12 10:10:00,89.36,89.44,89.03,89.19,54047.0,83.464,83.5387,83.1558,83.3052,54047.0
2021-10-12 10:20:00,89.19,89.52,89.08,89.52,22277.0,83.3052,83.6134,83.2025,83.6134,22277.0
2021-10-12 10:30:00,89.52,89.76,89.47,89.71,47201.0,83.6134,83.8376,83.5667,83.7909,47201.0
2021-10-12 10:40:00,89.71,89.77,89.64,89.75,25343.0,83.7909,83.8469,83.7255,83.8283,25343.0
2021-10-12 10:50:00,89.75,89.84,89.63,89.65,76709.0,83.8283,83.9123,83.7162,83.7349,76709.0
2021-10-12 11:00:00,89.67,89.83,89.54,89.72,301989.0,83.7535,83.903,83.6321,83.8002,301989.0
2021-10-12 11:10:00,89.73,89.76,89.52,89.58,38000.0,83.8096,83.8376,83.6134,83.6695,38000.0
2021-10-12 11:20:00,89.6,89.75,89.53,89.56,53675.0,83.6882,83.8283,83.6228,83.6508,53675.0
2021-10-12 11:30:00,89.55,89.62,89.46,89.52,31213.0,83.6415,83.7068,83.5574,83.6134,31213.0
2021-10-12 11:40:00,89.49,89.66,89.43,89.65,41895.0,83.5854,83.7442,83.5294,83.7349,41895.0
2021-10-12 11:50:00,89.67,89.9,89.67,89.88,46624.0,83.7535,83.9684,83.7535,83.9497,46624.0
2021-10-12 12:00:00,89.9,90.06,89.89,90.05,78148.0,83.9684,84.1178,83.959,84.1085,78148.0
2021-10-12 12:10:00,90.06,90.19,89.96,89.97,20803.0,84.1178,84.2392,84.0244,84.0338,20803.0
2021-10-12 12:20:00,89.97,90.04,89.88,89.89,21730.0,84.0338,84.0991,83.9497,83.959,21730.0
2021-10-12 12:30:00,89.89,89.97,89.71,89.75,23564.0,83.959,84.0338,83.7909,83.8283,23564.0
2021-10-12 12:40:00,89.75,89.83,89.74,89.81,21756.0,83.8283,83.903,83.8189,83.8843,21756.0
2021-10-12 12:50:00,89.82,89.82,89.75,89.79,6276.0,83.8936,83.8936,83.8283,83.8656,6276.0
2021-10-12 13:00:00,89.76,89.8,89.73,89.76,8234.0,83.8376,83.875,83.8096,83.8376,8234.0
2021-10-12 13:10:00,89.74,89.84,89.74,89.81,17877.0,83.8189,83.9123,83.8189,83.8843,17877.0
2021-10-12 13:20:00,89.81,89.84,89.73,89.83,28085.0,83.8843,83.9123,83.8096,83.903,28085.0
2021-10-12 13:30:00,89.83,89.97,89.8,89.97,17482.0,83.903,84.0338,83.875,84.0338,17482.0
2021-10-12 13:40:00,89.97,90.01,89.93,89.93,16122.0,84.0338,84.0711,83.9964,83.9964,16122.0
2021-10-12 13:50:00,89.92,89.93,89.71,89.71,20018.0,83.9871,83.9964,83.7909,83.7909,20018.0
2021-10-12 14:00:00,89.67,89.74,89.66,89.73,8617.0,83.7535,83.8189,83.7442,83.8096,8617.0
2021-10-12 14:10:00,89.69,89.91,89.67,89.85,22472.0,83.7722,83.9777,83.7535,83.9217,22472.0
2021-10-12 14:20:00,89.88,89.93,89.86,89.89,39992.0,83.9497,83.9964,83.931,83.959,39992.0
2021-10-12 14:30:00,89.91,89.96,89.88,89.88,13417.0,83.9777,84.0244,83.9497,83.9497,13417.0
2021-10-12 14:40:00,89.88,89.99,89.87,89.94,8188.0,83.9497,84.0524,83.9404,84.0057,8188.0
2021-10-12 14:50:00,89.93,89.95,89.81,89.85,24335.0,83.9964,84.0151,83.8843,83.9217,24335.0
2021-10-12 15:00:00,89.86,89.86,89.69,89.72,8263.0,83.931,83.931,83.7722,83.8002,8263.0
2021-10-12 15:10:00,89.73,89.77,89.65,89.73,16055.0,83.8096,83.8469,83.7349,83.8096,16055.0
2021-10-12 15:20:00,89.75,89.78,89.68,89.76,10252.0,83.8283,83.8563,83.7629,83.8376,10252.0
2021-10-12 15:30:00,89.74,89.91,89.68,89.86,23370.0,83.8189,83.9777,83.7629,83.931,23370.0
2021-10-12 15:40:00,89.85,89.88,89.65,89.66,96545.0,83.9217,83.9497,83.7349,83.7442,96545.0
2021-10-12 15:50:00,89.67,89.84,89.63,89.79,321533.0,83.7535,83.9123,83.7162,83.8656,321533.0
2021-10-13 09:30:00,90.08,90.42,89.95,90.31,99728.0,84.1365,84.4541,84.0151,84.3513,99728.0
2021-10-13 09:40:00,90.37,90.41,90.0,90.03,44963.0,84.4074,84.4447,84.0618,84.0898,44963.0
2021-10-13 09:50:00,90.02,90.17,89.79,89.79,31828.0,84.0805,84.2206,83.8656,83.8656,31828.0
2021-10-13 10:00:00,89.75,89.75,89.51,89.52,117324.0,83.8283,83.8283,83.6041,83.6134,117324.0
2021-10-13 10:10:00,89.52,89.62,89.29,89.61,24840.0,83.6134,83.7068,83.3986,83.6975,24840.0
2021-10-13 10:20:00,89.63,89.63,89.39,89.5,45037.0,83.7162,83.7162,83.492,83.5948,45037.0
2021-10-13 10:30:00,89.47,89.79,89.45,89.65,10647.0,83.5667,83.8656,83.5481,83.7349,10647.0
2021-10-13 10:40:00,89.63,89.76,89.58,89.75,23159.0,83.7162,83.8376,83.6695,83.8283,23159.0
2021-10-13 10:50:00,89.72,89.79,89.69,89.75,15050.0,83.8002,83.8656,83.7722,83.8283,15050.0
2021-10-13 11:00:00,89.73,90.1,89.73,90.06,26538.0,83.8096,84.1552,83.8096,84.1178,26538.0
2021-10-13 11:10:00,90.06,90.25,90.06,90.19,63293.0,84.1178,84.2953,84.1178,84.2392,63293.0
2021-10-13 11:20:00,90.18,90.23,90.05,90.08,12023.0,84.2299,84.2766,84.1085,84.1365,12023.0
2021-10-13 11:30:00,90.08,90.08,89.82,89.9,15663.0,84.1365,84.1365,83.8936,83.9684,15663.0
2021-10-13 11:40:00,89.91,90.24,89.91,90.2,16311.0,83.9777,84.2859,83.9777,84.2486,16311.0
2021-10-13 11:50:00,90.19,90.21,89.96,90.01,10712.0,84.2392,84.2579,84.0244,84.0711,10712.0
2021-10-13 12:00:00,90.01,90.06,89.94,89.94,5480.0,84.0711,84.1178,84.0057,84.0057,5480.0
2021-10-13 12:10:00,89.94,89.98,89.88,89.93,72450.0,84.0057,84.0431,83.9497,83.9964,72450.0
2021-10-13 12:20:00,89.91,90.13,89.91,90.12,69489.0,83.9777,84.1832,83.9777,84.1739,69489.0
2021-10-13 12:30:00,90.09,90.22,90.04,90.22,33824.0,84.1458,84.2673,84.0991,84.2673,33824.0
2021-10-13 12:40:00,90.21,90.33,90.12,90.15,26192.0,84.2579,84.37,84.1739,84.2019,26192.0
2021-10-13 12:50:00,90.14,90.24,90.04,90.22,36844.0,84.1925,84.2859,84.0991,84.2673,36844.0
2021-10-13 13:00:00,90.22,90.34,90.21,90.27,47282.0,84.2673,84.3793,84.2579,84.314,47282.0
2021-10-13 13:10:00,90.27,90.29,90.21,90.27,22016.0,84.314,84.3326,84.2579,84.314,22016.0
2021-10-13 13:20:00,90.27,90.39,90.22,90.39,20947.0,84.314,84.426,84.2673,84.426,20947.0
2021-10-13 13:30:00,90.39,90.48,90.37,90.46,37234.0,84.426,84.5101,84.4074,84.4914,37234.0
2021-10-13 13:40:00,90.45,90.45,90.35,90.37,8054.0,84.4821,84.4821,84.3887,84.4074,8054.0
2021-10-13 13:50:00,90.36,90.53,90.36,90.47,5974.0,84.398,84.5568,84.398,84.5008,5974.0
2021-10-13 14:00:00,90.46,90.71,90.3,90.46,44533.0,84.4914,84.7249,84.342,84.4914,44533.0
2021-10-13 14:10:00,90.38,90.58,90.34,90.45,12060.0,84.4167,84.6035,84.3793,84.4821,12060.0
2021-10-13 14:20:00,90.47,90.55,90.38,90.43,15884.0,84.5008,84.5755,84.4167,84.4634,15884.0
2021-10-13 14:30:00,90.43,90.45,90.29,90.3,18512.0,84.4634,84.4821,84.3326,84.342,18512.0
2021-10-13 14:40:00,90.27,90.27,90.1,90.1,13810.0,84.314,84.314,84.1552,84.1552,13810.0
2021-10-13 14:50:00,90.08,90.19,90.08,90.16,98795.0,84.1365,84.2392,84.1365,84.2112,98795.0
2021-10-13 15:00:00,90.17,90.27,90.05,90.27,88469.0,84.2206,84.314,84.1085,84.314,88469.0
2021-10-13 15:10:00,90.28,90.35,90.22,90.3,46056.0,84.3233,84.3887,84.2673,84.342,46056.0
2021-10-13 15:20:00,90.32,90.33,90.22,90.25,30536.0,84.3607,84.37,84.2673,84.2953,30536.0
2021-10-13 15:30:00,90.25,90.32,90.19,90.3,22187.0,84.2953,84.3607,84.2392,84.342,22187.0
2021-10-13 15:40:00,90.31,90.4,90.23,90.38,34173.0,84.3513,84.4354,84.2766,84.4167,34173.0
2021-10-13 15:50:00,90.38,90.48,90.35,90.36,158351.0,84.4167,84.5101,84.3887,84.398,158351.0
2021-10-14 09:30:00,90.98,91.09,90.69,90.69,92768.0,84.9771,85.0799,84.7062,84.7062,92768.0
2021-10-14 09:40:00,90.66,91.07,90.66,91.03,54342.0,84.6782,85.0612,84.6782,85.0238,54342.0
2021-10-14 09:50:00,91.03,91.04,90.78,90.97,43590.0,85.0238,85.0332,84.7903,84.9678,43590.0
2021-10-14 10:00:00,90.98,91.23,90.85,91.2,26950.0,84.9771,85.2106,84.8557,85.1826,26950.0
2021-10-14 10:10:00,91.22,91.3,91.17,91.29,36989.0,85.2013,85.276,85.1546,85.2667,36989.0
2021-10-14 10:20:00,91.31,91.39,91.25,91.31,42003.0,85.2853,85.3601,85.2293,85.2853,42003.0
2021-10-14 10:30:00,91.31,91.44,91.3,91.38,38400.0,85.2853,85.4068,85.276,85.3507,38400.0
2021-10-14 10:40:00,91.38,91.51,91.37,91.48,23387.0,85.3507,85.4721,85.3414,85.4441,23387.0
2021-10-14 10:50:00,91.48,91.61,91.45,91.58,21242.0,85.4441,85.5655,85.4161,85.5375,21242.0
2021-10-14 11:00:00,91.57,91.58,91.45,91.45,21584.0,85.5282,85.5375,85.4161,85.4161,21584.0
2021-10-14 11:10:00,91.43,91.61,91.43,91.56,14255.0,85.3974,85.5655,85.3974,85.5188,14255.0
2021-10-14 11:20:00,91.53,91.65,91.53,91.6,10529.0,85.4908,85.6029,85.4908,85.5562,10529.0
2021-10-14 11:30:00,91.6,91.77,91.57,91.76,25551.0,85.5562,85.715,85.5282,85.7056,25551.0
2021-10-14 11:40:00,91.76,91.98,91.72,91.94,114620.0,85.7056,85.9111,85.6683,85.8738,114620.0
2021-10-14 11:50:00,91.96,92.01,91.9,91.94,32941.0,85.8925,85.9392,85.8364,85.8738,32941.0
2021-10-14 12:00:00,91.94,91.96,91.9,91.94,99286.0,85.8738,85.8925,85.8364,85.8738,99286.0
2021-10-14 12:10:00,91.95,92.01,91.91,91.92,14568.0,85.8831,85.9392,85.8458,85.8551,14568.0
2021-10-14 12:20:00,91.92,91.98,91.89,91.98,29258.0,85.8551,85.9111,85.8271,85.9111,29258.0
2021-10-14 12:30:00,91.99,92.03,91.94,92.0,60276.0,85.9205,85.9578,85.8738,85.9298,60276.0
2021-10-14 12:40:00,92.02,92.05,91.98,92.01,13719.0,85.9485,85.9765,85.9111,85.9392,13719.0
2021-10-14 12:50:00,92.01,92.08,92.0,92.06,12942.0,85.9392,86.0045,85.9298,85.9859,12942.0
2021-10-14 13:00:00,92.08,92.09,91.8,91.8,28670.0,86.0045,86.0139,85.743,85.743,28670.0
2021-10-14 13:10:00,91.8,91.87,91.8,91.84,16497.0,85.743,85.8084,85.743,85.7804,16497.0
2021-10-14 13:20:00,91.84,91.85,91.75,91.8,15163.0,85.7804,85.7897,85.6963,85.743,15163.0
2021-10-14 13:30:00,91.81,91.88,91.81,91.81,14311.0,85.7523,85.8177,85.7523,85.7523,14311.0
2021-10-14 13:40:00,91.81,91.84,91.7,91.76,43915.0,85.7523,85.7804,85.6496,85.7056,43915.0
2021-10-14 13:50:00,91.76,91.85,91.66,91.82,80425.0,85.7056,85.7897,85.6122,85.7617,80425.0
2021-10-14 14:00:00,91.81,91.88,91.68,91.79,94732.0,85.7523,85.8177,85.6309,85.7337,94732.0
2021-10-14 14:10:00,91.79,91.86,91.77,91.83,29366.0,85.7337,85.799,85.715,85.771,29366.0
2021-10-14 14:20:00,91.84,91.93,91.8,91.92,18293.0,85.7804,85.8644,85.743,85.8551,18293.0
2021-10-14 14:30:00,91.93,91.94,91.86,91.9,20278.0,85.8644,85.8738,85.799,85.8364,20278.0
2021-10-14 14:40:00,91.89,91.89,91.78,91.81,26538.0,85.8271,85.8271,85.7243,85.7523,26538.0
2021-10-14 14:50:00,91.82,91.92,91.8,91.89,15953.0,85.7617,85.8551,85.743,85.8271,15953.0
2021-10-14 15:00:00,91.89,91.93,91.77,91.78,53360.0,85.8271,85.8644,85.715,85.7243,53360.0
2021-10-14 15:10:00,91.77,91.78,91.61,91.66,31814.0,85.715,85.7243,85.5655,85.6122,31814.0
2021-10-14 15:20:00,91.65,91.69,91.58,91.61,33876.0,85.6029,85.6403,85.5375,85.5655,33876.0
2021-10-14 15:30:00,91.61,91.65,91.42,91.48,36698.0,85.5655,85.6029,85.3881,85.4441,36698.0
2021-10-14 15:40:00,91.48,91.6,91.45,91.54,136841.0,85.4441,85.5562,85.4161,85.5002,136841.0
2021-10-14 15:50:00,91.56,91.75,91.51,91.74,411445.0,85.5188,85.6963,85.4721,85.687,411445.0
2021-10-15 09:30:00,92.98,93.2,92.67,92.73,236452.0,86.8452,87.0506,86.5556,86.6116,236452.0
2021-10-15 09:40:00,92.75,92.94,92.7,92.79,113103.0,86.6303,86.8078,86.5836,86.6677,113103.0
2021-10-15 09:50:00,92.79,93.01,92.73,92.75,260211.0,86.6677,86.8732,86.6116,86.6303,260211.0
2021-10-15 10:00:00,92.74,92.92,92.7,92.89,95616.0,86.621,86.7891,86.5836,86.7611,95616.0
2021-10-15 10:10:00,92.88,92.91,92.7,92.8,58466.0,86.7517,86.7798,86.5836,86.677,58466.0
2021-10-15 10:20:00,92.81,92.84,92.4,92.42,114190.0,86.6864,86.7144,86.3034,86.3221,114190.0
2021-10-15 10:30:00,92.5,92.74,92.48,92.74,63053.0,86.3968,86.621,86.3781,86.621,63053.0
2021-10-15 10:40:00,92.75,92.96,92.71,92.91,44916.0,86.6303,86.8265,86.593,86.7798,44916.0
2021-10-15 10:50:00,92.92,92.99,92.78,92.8,78567.0,86.7891,86.8545,86.6583,86.677,78567.0
2021-10-15 11:00:00,92.8,92.84,92.67,92.71,47607.0,86.677,86.7144,86.5556,86.593,47607.0
2021-10-15 11:10:00,92.71,92.78,92.66,92.7,26687.0,86.593,86.6583,86.5463,86.5836,26687.0
2021-10-15 11:20:00,92.71,92.85,92.71,92.81,32417.0,86.593,86.7237,86.593,86.6864,32417.0
2021-10-15 11:30:00,92.81,92.81,92.7,92.71,28031.0,86.6864,86.6864,86.5836,86.593,28031.0
2021-10-15 11:40:00,92.7,92.74,92.62,92.72,27495.0,86.5836,86.621,86.5089,86.6023,27495.0
2021-10-15 11:50:00,92.72,92.72,92.61,92.64,24636.0,86.6023,86.6023,86.4996,86.5276,24636.0
2021-10-15 12:00:00,92.65,92.71,92.6,92.61,21353.0,86.5369,86.593,86.4902,86.4996,21353.0
2021-10-15 12:10:00,92.62,92.69,92.6,92.64,20172.0,86.5089,86.5743,86.4902,86.5276,20172.0
2021-10-15 12:20:00,92.64,92.65,92.54,92.62,18549.0,86.5276,86.5369,86.4342,86.5089,18549.0
2021-10-15 12:30:00,92.62,92.66,92.5,92.53,25979.0,86.5089,86.5463,86.3968,86.4248,25979.0
2021-10-15 12:40:00,92.54,92.69,92.52,92.69,29485.0,86.4342,86.5743,86.4155,86.5743,29485.0
2021-10-15 12:50:00,92.69,92.75,92.66,92.72,21076.0,86.5743,86.6303,86.5463,86.6023,21076.0
2021-10-15 13:00:00,92.72,92.72,92.62,92.63,31719.0,86.6023,86.6023,86.5089,86.5182,31719.0
2021-10-15 13:10:00,92.63,92.64,92.51,92.53,31465.0,86.5182,86.5276,86.4062,86.4248,31465.0
2021-10-15 13:20:00,92.53,92.54,92.44,92.44,19288.0,86.4248,86.4342,86.3408,86.3408,19288.0
2021-10-15 13:30:00,92.44,92.5,92.43,92.44,20041.0,86.3408,86.3968,86.3314,86.3408,20041.0
2021-10-15 13:40:00,92.44,92.57,92.42,92.56,29133.0,86.3408,86.4622,86.3221,86.4529,29133.0
2021-10-15 13:50:00,92.56,92.62,92.53,92.54,31469.0,86.4529,86.5089,86.4248,86.4342,31469.0
2021-10-15 14:00:00,92.54,92.58,92.51,92.55,33374.0,86.4342,86.4715,86.4062,86.4435,33374.0
2021-10-15 14:10:00,92.55,92.57,92.46,92.48,29833.0,86.4435,86.4622,86.3595,86.3781,29833.0
2021-10-15 14:20:00,92.47,92.54,92.46,92.5,29822.0,86.3688,86.4342,86.3595,86.3968,29822.0
2021-10-15 14:30:00,92.51,92.53,92.44,92.5,40646.0,86.4062,86.4248,86.3408,86.3968,40646.0
2021-10-15 14:40:00,92.5,92.53,92.43,92.45,76368.0,86.3968,86.4248,86.3314,86.3501,76368.0
2021-10-15 14:50:00,92.46,92.47,92.35,92.43,61513.0,86.3595,86.3688,86.2567,86.3314,61513.0
2021-10-15 15:00:00,92.43,92.47,92.17,92.17,100273.0,86.3314,86.3688,86.0886,86.0886,100273.0
2021-10-15 15:10:00,92.17,92.28,92.16,92.19,62571.0,86.0886,86.1913,86.0793,86.1073,62571.0
2021-10-15 15:20:00,92.2,92.28,92.14,92.23,66094.0,86.1166,86.1913,86.0606,86.1446,66094.0
2021-10-15 15:30:00,92.22,92.22,92.07,92.08,89543.0,86.1353,86.1353,85.9952,86.0045,89543.0
2021-10-15 15:40:00,92.07,92.13,91.97,91.98,86559.0,85.9952,86.0512,85.9018,85.9111,86559.0
2021-10-15 15:50:00,91.98,91.99,91.7,91.72,306157.0,85.9111,85.9205,85.6496,85.6683,306157.0
2021-10-18 09:30:00,91.42,91.68,91.34,91.44,51987.0,85.3881,85.6309,85.3134,85.4068,51987.0
2021-10-18 09:40:00,91.43,91.97,91.39,91.71,53084.0,85.3974,85.9018,85.3601,85.6589,53084.0
2021-10-18 09:50:00,91.76,91.8,91.39,91.49,36634.0,85.7056,85.743,85.3601,85.4535,36634.0
2021-10-18 10:00:00,91.49,91.9,91.48,91.89,23852.0,85.4535,85.8364,85.4441,85.8271,23852.0
2021-10-18 10:10:00,91.88,92.06,91.83,91.98,47091.0,85.8177,85.9859,85.771,85.9111,47091.0
2021-10-18 10:20:00,91.97,92.22,91.95,92.16,30603.0,85.9018,86.1353,85.8831,86.0793,30603.0
2021-10-18 10:30:00,92.16,92.2,92.02,92.16,34017.0,86.0793,86.1166,85.9485,86.0793,34017.0
2021-10-18 10:40:00,92.17,92.25,92.03,92.09,57360.0,86.0886,86.1633,85.9578,86.0139,57360.0
2021-10-18 10:50:00,92.1,92.14,91.97,92.09,101830.0,86.0232,86.0606,85.9018,86.0139,101830.0
2021-10-18 11:00:00,92.1,92.31,92.1,92.26,34139.0,86.0232,86.2194,86.0232,86.1727,34139.0
2021-10-18 11:10:00,92.26,92.3,92.19,92.29,19351.0,86.1727,86.21,86.1073,86.2007,19351.0
2021-10-18 11:20:00,92.28,92.38,92.16,92.16,26214.0,86.1913,86.2847,86.0793,86.0793,26214.0
2021-10-18 11:30:00,92.15,92.42,92.12,92.41,14611.0,86.0699,86.3221,86.0419,86.3128,14611.0
2021-10-18 11:40:00,92.41,92.61,92.4,92.59,12773.0,86.3128,86.4996,86.3034,86.4809,12773.0
2021-10-18 11:50:00,92.59,92.79,92.56,92.75,19881.0,86.4809,86.6677,86.4529,86.6303,19881.0
2021-10-18 12:00:00,92.74,92.84,92.71,92.8,40272.0,86.621,86.7144,86.593,86.677,40272.0
2021-10-18 12:10:00,92.81,92.85,92.73,92.85,42945.0,86.6864,86.7237,86.6116,86.7237,42945.0
2021-10-18 12:20:00,92.86,92.86,92.7,92.78,75642.0,86.7331,86.7331,86.5836,86.6583,75642.0
2021-10-18 12:30:00,92.81,93.0,92.78,92.99,26170.0,86.6864,86.8638,86.6583,86.8545,26170.0
2021-10-18 12:40:00,92.99,93.03,92.95,93.0,18246.0,86.8545,86.8919,86.8171,86.8638,18246.0
2021-10-18 12:50:00,93.0,93.05,92.94,93.01,28749.0,86.8638,86.9105,86.8078,86.8732,28749.0
2021-10-18 13:00:00,93.01,93.17,93.01,93.12,34788.0,86.8732,87.0226,86.8732,86.9759,34788.0
2021-10-18 13:10:00,93.14,93.18,93.1,93.18,37821.0,86.9946,87.032,86.9572,87.032,37821.0
2021-10-18 13:20:00,93.18,93.25,93.13,93.21,100494.0,87.032,87.0973,86.9853,87.06,100494.0
2021-10-18 13:30:00,93.23,93.23,93.07,93.11,18704.0,87.0787,87.0787,86.9292,86.9666,18704.0
2021-10-18 13:40:00,93.1,93.2,93.06,93.19,28918.0,86.9572,87.0506,86.9199,87.0413,28918.0
2021-10-18 13:50:00,93.19,93.24,93.18,93.18,19840.0,87.0413,87.088,87.032,87.032,19840.0
2021-10-18 14:00:00,93.19,93.23,93.11,93.13,16876.0,87.0413,87.0787,86.9666,86.9853,16876.0
2021-10-18 14:10:00,93.14,93.24,93.1,93.24,14782.0,86.9946,87.088,86.9572,87.088,14782.0
2021-10-18 14:20:00,93.23,93.34,93.2,93.32,40606.0,87.0787,87.1814,87.0506,87.1627,40606.0
2021-10-18 14:30:00,93.32,93.33,93.15,93.17,19357.0,87.1627,87.1721,87.0039,87.0226,19357.0
2021-10-18 14:40:00,93.17,93.21,93.13,93.17,23235.0,87.0226,87.06,86.9853,87.0226,23235.0
2021-10-18 14:50:00,93.18,93.28,93.18,93.21,39000.0,87.032,87.1254,87.032,87.06,39000.0
2021-10-18 15:00:00,93.21,93.26,93.17,93.26,18531.0,87.06,87.1067,87.0226,87.1067,18531.0
2021-10-18 15:10:00,93.26,93.31,93.2,93.25,41714.0,87.1067,87.1534,87.0506,87.0973,41714.0
2021-10-18 15:20:00,93.25,93.33,93.23,93.3,34828.0,87.0973,87.1721,87.0787,87.144,34828.0
2021-10-18 15:30:00,93.3,93.35,93.26,93.34,49104.0,87.144,87.1907,87.1067,87.1814,49104.0
2021-10-18 15:40:00,93.34,93.46,93.33,93.38,162033.0,87.1814,87.2935,87.1721,87.2188,162033.0
2021-10-18 15:50:00,93.38,93.45,93.29,93.37,299587.0,87.2188,87.2841,87.1347,87.2094,299587.0
2021-10-19 09:30:00,93.67,93.75,93.18,93.3,141586.0,87.4896,87.5643,87.032,87.144,141586.0
2021-10-19 09:40:00,93.28,93.44,93.18,93.19,30766.0,87.1254,87.2748,87.032,87.0413,30766.0
2021-10-19 09:50:00,93.26,93.37,92.83,92.83,48587.0,87.1067,87.2094,86.705,86.705,48587.0
2021-10-19 10:00:00,92.78,92.92,92.64,92.72,24440.0,86.6583,86.7891,86.5276,86.6023,24440.0
2021-10-19 10:10:00,92.7,92.76,92.6,92.72,16668.0,86.5836,86.6397,86.4902,86.6023,16668.0
2021-10-19 10:20:00,92.73,92.78,92.61,92.66,44014.0,86.6116,86.6583,86.4996,86.5463,44014.0
2021-10-19 10:30:00,92.67,92.69,92.45,92.52,28547.0,86.5556,86.5743,86.3501,86.4155,28547.0
2021-10-19 10:40:00,92.52,92.74,92.51,92.68,24039.0,86.4155,86.621,86.4062,86.5649,24039.0
2021-10-19 10:50:00,92.67,92.7,92.6,92.69,14603.0,86.5556,86.5836,86.4902,86.5743,14603.0
2021-10-19 11:00:00,92.7,92.74,92.62,92.63,12779.0,86.5836,86.621,86.5089,86.5182,12779.0
2021-10-19 11:10:00,92.63,92.83,92.63,92.81,82859.0,86.5182,86.705,86.5182,86.6864,82859.0
2021-10-19 11:20:00,92.8,92.89,92.77,92.88,29905.0,86.677,86.7611,86.649,86.7517,29905.0
2021-10-19 11:30:00,92.87,92.92,92.81,92.9,49523.0,86.7424,86.7891,86.6864,86.7704,49523.0
2021-10-19 11:40:00,92.91,93.02,92.91,92.99,18690.0,86.7798,86.8825,86.7798,86.8545,18690.0
2021-10-19 11:50:00,92.98,93.06,92.95,93.05,9502.0,86.8452,86.9199,86.8171,86.9105,9502.0
2021-10-19 12:00:00,93.05,93.17,93.04,93.15,18500.0,86.9105,87.0226,86.9012,87.0039,18500.0
2021-10-19 12:10:00,93.14,93.2,93.13,93.13,17662.0,86.9946,87.0506,86.9853,86.9853,17662.0
2021-10-19 12:20:00,93.12,93.12,93.03,93.08,12222.0,86.9759,86.9759,86.8919,86.9386,12222.0
2021-10-19 12:30:00,93.09,93.27,93.09,93.26,24145.0,86.9479,87.116,86.9479,87.1067,24145.0
2021-10-19 12:40:00,93.25,93.34,93.24,93.3,63797.0,87.0973,87.1814,87.088,87.144,63797.0
2021-10-19 12:50:00,93.28,93.31,93.26,93.29,24048.0,87.1254,87.1534,87.1067,87.1347,24048.0
2021-10-19 13:00:00,93.29,93.33,93.28,93.3,60533.0,87.1347,87.1721,87.1254,87.144,60533.0
2021-10-19 13:10:00,93.29,93.32,93.2,93.2,39670.0,87.1347,87.1627,87.0506,87.0506,39670.0
2021-10-19 13:20:00,93.21,93.22,93.09,93.15,20267.0,87.06,87.0693,86.9479,87.0039,20267.0
2021-10-19 13:30:00,93.15,93.26,93.09,93.26,49682.0,87.0039,87.1067,86.9479,87.1067,49682.0
2021-10-19 13:40:00,93.25,93.26,93.15,93.17,12115.0,87.0973,87.1067,87.0039,87.0226,12115.0
2021-10-19 13:50:00,93.16,93.24,93.15,93.19,66119.0,87.0133,87.088,87.0039,87.0413,66119.0
2021-10-19 14:00:00,93.21,93.22,93.11,93.11,14423.0,87.06,87.0693,86.9666,86.9666,14423.0
2021-10-19 14:10:00,93.12,93.16,93.06,93.09,35708.0,86.9759,87.0133,86.9199,86.9479,35708.0
2021-10-19 14:20:00,93.08,93.08,92.93,92.98,55997.0,86.9386,86.9386,86.7985,86.8452,55997.0
2021-10-19 14:30:00,92.97,92.97,92.73,92.75,89553.0,86.8358,86.8358,86.6116,86.6303,89553.0
2021-10-19 14:40:00,92.75,92.75,92.67,92.71,57356.0,86.6303,86.6303,86.5556,86.593,57356.0
2021-10-19 14:50:00,92.72,92.97,92.72,92.93,43210.0,86.6023,86.8358,86.6023,86.7985,43210.0
2021-10-19 15:00:00,92.92,93.07,92.9,93.05,39686.0,86.7891,86.9292,86.7704,86.9105,39686.0
2021-10-19 15:10:00,93.05,93.23,93.02,93.23,67821.0,86.9105,87.0787,86.8825,87.0787,67821.0
2021-10-19 15:20:00,93.23,93.23,92.95,92.97,88434.0,87.0787,87.0787,86.8171,86.8358,88434.0
2021-10-19 15:30:00,92.96,93.02,92.8,92.94,82596.0,86.8265,86.8825,86.677,86.8078,82596.0
2021-10-19 15:40:00,92.92,92.93,92.81,92.89,140130.0,86.7891,86.7985,86.6864,86.7611,140130.0
2021-10-19 15:50:00,92.9,92.97,92.84,92.97,259095.0,86.7704,86.8358,86.7144,86.8358,259095.0
2021-10-20 09:30:00,93.11,93.59,92.96,93.23,43181.0,86.9666,87.4149,86.8265,87.0787,43181.0
2021-10-20 09:40:00,93.2,93.73,93.2,93.73,68522.0,87.0506,87.5457,87.0506,87.5457,68522.0
2021-10-20 09:50:00,93.73,93.75,93.49,93.57,29502.0,87.5457,87.5643,87.3215,87.3962,29502.0
2021-10-20 10:00:00,93.51,93.77,93.49,93.77,36845.0,87.3402,87.583,87.3215,87.583,36845.0
2021-10-20 10:10:00,93.8,93.86,93.72,93.84,35621.0,87.611,87.6671,87.5363,87.6484,35621.0
2021-10-20 10:20:00,93.82,94.09,93.78,94.08,52489.0,87.6297,87.8819,87.5924,87.8726,52489.0
2021-10-20 10:30:00,94.09,94.28,94.06,94.21,55944.0,87.8819,88.0594,87.8539,87.994,55944.0
2021-10-20 10:40:00,94.2,94.37,94.17,94.24,32127.0,87.9847,88.1434,87.9566,88.022,32127.0
2021-10-20 10:50:00,94.24,94.3,94.0,94.02,28946.0,88.022,88.0781,87.7979,87.8165,28946.0
2021-10-20 11:00:00,93.99,94.06,93.87,94.01,61983.0,87.7885,87.8539,87.6764,87.8072,61983.0
2021-10-20 11:10:00,94.0,94.05,93.92,94.02,21581.0,87.7979,87.8446,87.7231,87.8165,21581.0
2021-10-20 11:20:00,94.03,94.08,93.81,93.96,16884.0,87.8259,87.8726,87.6204,87.7605,16884.0
2021-10-20 11:30:00,93.96,94.03,93.86,94.01,21982.0,87.7605,87.8259,87.6671,87.8072,21982.0
2021-10-20 11:40:00,94.0,94.09,93.96,94.09,29577.0,87.7979,87.8819,87.7605,87.8819,29577.0
2021-10-20 11:50:00,94.09,94.23,94.08,94.18,25531.0,87.8819,88.0127,87.8726,87.966,25531.0
2021-10-20 12:00:00,94.18,94.25,94.15,94.16,13044.0,87.966,88.0314,87.938,87.9473,13044.0
2021-10-20 12:10:00,94.16,94.19,94.04,94.06,18721.0,87.9473,87.9753,87.8352,87.8539,18721.0
2021-10-20 12:20:00,94.06,94.11,94.02,94.05,12298.0,87.8539,87.9006,87.8165,87.8446,12298.0
2021-10-20 12:30:00,94.06,94.09,93.98,94.06,16273.0,87.8539,87.8819,87.7792,87.8539,16273.0
2021-10-20 12:40:00,94.06,94.21,94.04,94.19,76231.0,87.8539,87.994,87.8352,87.9753,76231.0
2021-10-20 12:50:00,94.19,94.36,94.17,94.29,149851.0,87.9753,88.1341,87.9566,88.0687,149851.0
2021-10-20 13:00:00,94.28,94.33,94.07,94.09,105550.0,88.0594,88.1061,87.8632,87.8819,105550.0
2021-10-20 13:10:00,94.09,94.13,93.9,93.9,21278.0,87.8819,87.9193,87.7044,87.7044,21278.0
2021-10-20 13:20:00,93.89,93.96,93.77,93.93,36761.0,87.6951,87.7605,87.583,87.7325,36761.0
2021-10-20 13:30:00,93.94,93.99,93.85,93.85,28202.0,87.7418,87.7885,87.6577,87.6577,28202.0
2021-10-20 13:40:00,93.86,93.88,93.68,93.7,17702.0,87.6671,87.6858,87.499,87.5176,17702.0
2021-10-20 13:50:00,93.7,93.74,93.65,93.66,11559.0,87.5176,87.555,87.4709,87.4803,11559.0
2021-10-20 14:00:00,93.66,93.79,93.66,93.79,35413.0,87.4803,87.6017,87.4803,87.6017,35413.0
2021-10-20 14:10:00,93.78,93.79,93.66,93.68,12780.0,87.5924,87.6017,87.4803,87.499,12780.0
2021-10-20 14:20:00,93.68,93.69,93.6,93.63,11447.0,87.499,87.5083,87.4242,87.4523,11447.0
2021-10-20 14:30:00,93.63,93.69,93.55,93.55,13343.0,87.4523,87.5083,87.3775,87.3775,13343.0
2021-10-20 14:40:00,93.54,93.57,93.38,93.43,12628.0,87.3682,87.3962,87.2188,87.2655,12628.0
2021-10-20 14:50:00,93.41,93.48,93.39,93.44,10962.0,87.2468,87.3122,87.2281,87.2748,10962.0
2021-10-20 15:00:00,93.47,93.53,93.43,93.49,14013.0,87.3028,87.3589,87.2655,87.3215,14013.0
2021-10-20 15:10:00,93.49,93.49,93.25,93.26,17642.0,87.3215,87.3215,87.0973,87.1067,17642.0
2021-10-20 15:20:00,93.27,93.28,93.14,93.21,54880.0,87.116,87.1254,86.9946,87.06,54880.0
2021-10-20 15:30:00,93.19,93.29,93.16,93.16,20415.0,87.0413,87.1347,87.0133,87.0133,20415.0
2021-10-20 15:40:00,93.16,93.28,93.16,93.19,68346.0,87.0133,87.1254,87.0133,87.0413,68346.0
2021-10-20 15:50:00,93.18,93.36,93.17,93.36,86965.0,87.032,87.2001,87.0226,87.2001,86965.0
2021-10-21 09:30:00,93.49,94.46,93.38,94.3,106445.0,87.3215,88.2275,87.2188,88.0781,106445.0
2021-10-21 09:40:00,94.28,94.61,94.2,94.61,58711.0,88.0594,88.3676,87.9847,88.3676,58711.0
2021-10-21 09:50:00,94.59,94.85,94.59,94.81,83558.0,88.3489,88.5918,88.3489,88.5544,83558.0
2021-10-21 10:00:00,94.82,94.92,94.72,94.89,31973.0,88.5637,88.6571,88.4703,88.6291,31973.0
2021-10-21 10:10:00,94.87,94.99,94.84,94.94,38357.0,88.6104,88.7225,88.5824,88.6758,38357.0
2021-10-21 10:20:00,94.95,94.98,94.86,94.93,37554.0,88.6852,88.7132,88.6011,88.6665,37554.0
2021-10-21 10:30:00,94.93,95.13,94.93,94.98,34771.0,88.6665,88.8533,88.6665,88.7132,34771.0
2021-10-21 10:40:00,94.99,95.12,94.96,95.0,42574.0,88.7225,88.844,88.6945,88.7319,42574.0
2021-10-21 10:50:00,95.0,95.02,94.6,94.6,61270.0,88.7319,88.7506,88.3583,88.3583,61270.0
2021-10-21 11:00:00,94.6,94.68,94.58,94.61,46674.0,88.3583,88.433,88.3396,88.3676,46674.0
2021-10-21 11:10:00,94.63,94.68,94.59,94.59,15409.0,88.3863,88.433,88.3489,88.3489,15409.0
2021-10-21 11:20:00,94.61,94.61,94.31,94.33,39748.0,88.3676,88.3676,88.0874,88.1061,39748.0
2021-10-21 11:30:00,94.34,94.42,94.11,94.14,45959.0,88.1154,88.1901,87.9006,87.9286,45959.0
2021-10-21 11:40:00,94.19,94.37,94.15,94.37,97515.0,87.9753,88.1434,87.938,88.1434,97515.0
2021-10-21 11:50:00,94.38,94.42,94.34,94.38,44795.0,88.1528,88.1901,88.1154,88.1528,44795.0
2021-10-21 12:00:00,94.38,94.47,94.33,94.36,18038.0,88.1528,88.2368,88.1061,88.1341,18038.0
2021-10-21 12:10:00,94.38,94.48,94.35,94.45,20699.0,88.1528,88.2462,88.1248,88.2182,20699.0
2021-10-21 12:20:00,94.45,94.53,94.43,94.49,23083.0,88.2182,88.2929,88.1995,88.2555,23083.0
2021-10-21 12:30:00,94.48,94.64,94.47,94.64,14957.0,88.2462,88.3956,88.2368,88.3956,14957.0
2021-10-21 12:40:00,94.64,94.73,94.63,94.7,26332.0,88.3956,88.4797,88.3863,88.4517,26332.0
2021-10-21 12:50:00,94.7,94.77,94.67,94.74,15385.0,88.4517,88.517,88.4236,88.489,15385.0
2021-10-21 13:00:00,94.73,94.83,94.72,94.8,11888.0,88.4797,88.5731,88.4703,88.5451,11888.0
2021-10-21 13:10:00,94.81,94.88,94.78,94.79,26410.0,88.5544,88.6198,88.5264,88.5357,26410.0
2021-10-21 13:20:00,94.8,94.89,94.8,94.85,7231.0,88.5451,88.6291,88.5451,88.5918,7231.0
2021-10-21 13:30:00,94.84,94.88,94.84,94.87,12693.0,88.5824,88.6198,88.5824,88.6104,12693.0
2021-10-21 13:40:00,94.86,94.89,94.64,94.65,22935.0,88.6011,88.6291,88.3956,88.405,22935.0
2021-10-21 13:50:00,94.64,94.65,94.51,94.53,15394.0,88.3956,88.405,88.2742,88.2929,15394.0
2021-10-21 14:00:00,94.54,94.71,94.53,94.68,25469.0,88.3022,88.461,88.2929,88.433,25469.0
2021-10-21 14:10:00,94.68,94.72,94.65,94.67,13795.0,88.433,88.4703,88.405,88.4236,13795.0
2021-10-21 14:20:00,94.67,94.7,94.56,94.58,21928.0,88.4236,88.4517,88.3209,88.3396,21928.0
2021-10-21 14:30:00,94.57,94.59,94.43,94.43,15705.0,88.3302,88.3489,88.1995,88.1995,15705.0
2021-10-21 14:40:00,94.43,94.56,94.42,94.55,28074.0,88.1995,88.3209,88.1901,88.3116,28074.0
2021-10-21 14:50:00,94.55,94.64,94.54,94.63,23773.0,88.3116,88.3956,88.3022,88.3863,23773.0
2021-10-21 15:00:00,94.65,94.82,94.64,94.79,26786.0,88.405,88.5637,88.3956,88.5357,26786.0
2021-10-21 15:10:00,94.79,94.85,94.74,94.79,42448.0,88.5357,88.5918,88.489,88.5357,42448.0
2021-10-21 15:20:00,94.78,94.9,94.78,94.89,39468.0,88.5264,88.6385,88.5264,88.6291,39468.0
2021-10-21 15:30:00,94.9,95.01,94.88,94.9,158199.0,88.6385,88.7412,88.6198,88.6385,158199.0
2021-10-21 15:40:00,94.9,94.91,94.79,94.85,83504.0,88.6385,88.6478,88.5357,88.5918,83504.0
2021-10-21 15:50:00,94.86,94.99,94.84,94.98,190611.0,88.6011,88.7225,88.5824,88.7132,190611.0
2021-10-22 09:30:00,94.89,94.89,94.14,94.31,60068.0,88.6291,88.6291,87.9286,88.0874,60068.0
2021-10-22 09:40:00,94.32,94.57,94.3,94.34,30808.0,88.0967,88.3302,88.0781,88.1154,30808.0
2021-10-22 09:50:00,94.37,94.67,94.27,94.61,23968.0,88.1434,88.4236,88.05,88.3676,23968.0
2021-10-22 10:00:00,94.62,94.63,94.26,94.4,33897.0,88.3769,88.3863,88.0407,88.1715,33897.0
2021-10-22 10:10:00,94.41,94.53,94.37,94.53,66569.0,88.1808,88.2929,88.1434,88.2929,66569.0
2021-10-22 10:20:00,94.52,94.68,94.51,94.63,72592.0,88.2835,88.433,88.2742,88.3863,72592.0
2021-10-22 10:30:00,94.66,94.68,94.58,94.67,26430.0,88.4143,88.433,88.3396,88.4236,26430.0
2021-10-22 10:40:00,94.67,94.9,94.65,94.84,75651.0,88.4236,88.6385,88.405,88.5824,75651.0
2021-10-22 10:50:00,94.84,94.92,94.68,94.73,35012.0,88.5824,88.6571,88.433,88.4797,35012.0
2021-10-22 11:00:00,94.73,95.07,94.73,95.06,42977.0,88.4797,88.7973,88.4797,88.7879,42977.0
2021-10-22 11:10:00,95.09,95.15,94.86,94.86,27182.0,88.8159,88.872,88.6011,88.6011,27182.0
2021-10-22 11:20:00,94.84,94.85,94.43,94.44,19692.0,88.5824,88.5918,88.1995,88.2088,19692.0
2021-10-22 11:30:00,94.45,94.45,94.15,94.16,27336.0,88.2182,88.2182,87.938,87.9473,27336.0
2021-10-22 11:40:00,94.1,94.16,93.97,93.99,39063.0,87.8913,87.9473,87.7698,87.7885,39063.0
2021-10-22 11:50:00,93.98,94.24,93.95,94.24,24596.0,87.7792,88.022,87.7512,88.022,24596.0
2021-10-22 12:00:00,94.23,94.34,94.12,94.33,23423.0,88.0127,88.1154,87.9099,88.1061,23423.0
2021-10-22 12:10:00,94.31,94.39,94.28,94.35,14896.0,88.0874,88.1621,88.0594,88.1248,14896.0
2021-10-22 12:20:00,94.35,94.37,94.24,94.33,9201.0,88.1248,88.1434,88.022,88.1061,9201.0
2021-10-22 12:30:00,94.34,94.49,94.32,94.49,12868.0,88.1154,88.2555,88.0967,88.2555,12868.0
2021-10-22 12:40:00,94.49,94.64,94.49,94.64,12922.0,88.2555,88.3956,88.2555,88.3956,12922.0
2021-10-22 12:50:00,94.64,94.66,94.49,94.49,11100.0,88.3956,88.4143,88.2555,88.2555,11100.0
2021-10-22 13:00:00,94.49,94.61,94.45,94.6,14168.0,88.2555,88.3676,88.2182,88.3583,14168.0
2021-10-22 13:10:00,94.61,94.62,94.55,94.57,13620.0,88.3676,88.3769,88.3116,88.3302,13620.0
2021-10-22 13:20:00,94.55,94.59,94.51,94.51,7769.0,88.3116,88.3489,88.2742,88.2742,7769.0
2021-10-22 13:30:00,94.52,94.61,94.42,94.58,22679.0,88.2835,88.3676,88.1901,88.3396,22679.0
2021-10-22 13:40:00,94.58,94.59,94.47,94.49,21460.0,88.3396,88.3489,88.2368,88.2555,21460.0
2021-10-22 13:50:00,94.5,94.55,94.43,94.43,8100.0,88.2649,88.3116,88.1995,88.1995,8100.0
2021-10-22 14:00:00,94.43,94.54,94.41,94.53,8400.0,88.1995,88.3022,88.1808,88.2929,8400.0
2021-10-22 14:10:00,94.53,94.6,94.53,94.6,12344.0,88.2929,88.3583,88.2929,88.3583,12344.0
2021-10-22 14:20:00,94.62,94.67,94.55,94.67,12988.0,88.3769,88.4236,88.3116,88.4236,12988.0
2021-10-22 14:30:00,94.66,94.81,94.66,94.74,14960.0,88.4143,88.5544,88.4143,88.489,14960.0
2021-10-22 14:40:00,94.76,94.76,94.68,94.75,12485.0,88.5077,88.5077,88.433,88.4984,12485.0
2021-10-22 14:50:00,94.74,94.76,94.59,94.61,18364.0,88.489,88.5077,88.3489,88.3676,18364.0
2021-10-22 15:00:00,94.61,94.62,94.48,94.48,18859.0,88.3676,88.3769,88.2462,88.2462,18859.0
2021-10-22 15:10:00,94.49,94.5,94.34,94.35,30307.0,88.2555,88.2649,88.1154,88.1248,30307.0
2021-10-22 15:20:00,94.35,94.48,94.34,94.46,33295.0,88.1248,88.2462,88.1154,88.2275,33295.0
2021-10-22 15:30:00,94.47,94.67,94.4,94.43,32225.0,88.2368,88.4236,88.1715,88.1995,32225.0
2021-10-22 15:40:00,94.43,94.47,94.36,94.39,49411.0,88.1995,88.2368,88.1341,88.1621,49411.0
2021-10-22 15:50:00,94.4,94.47,94.35,94.45,181015.0,88.1715,88.2368,88.1248,88.2182,181015.0
2021-10-25 09:30:00,94.6,95.13,94.6,95.0,39507.0,88.3583,88.8533,88.3583,88.7319,39507.0
2021-10-25 09:40:00,95.05,95.05,94.73,94.78,72326.0,88.7786,88.7786,88.4797,88.5264,72326.0
2021-10-25 09:50:00,94.71,95.11,94.55,95.08,60199.0,88.461,88.8346,88.3116,88.8066,60199.0
2021-10-25 10:00:00,95.1,95.33,95.09,95.25,46953.0,88.8253,89.0401,88.8159,88.9654,46953.0
2021-10-25 10:10:00,95.27,95.52,95.22,95.43,31322.0,88.9841,89.2176,88.9374,89.1335,31322.0
2021-10-25 10:20:00,95.42,95.68,95.39,95.68,15565.0,89.1242,89.367,89.0961,89.367,15565.0
2021-10-25 10:30:00,95.66,95.79,95.61,95.7,11283.0,89.3483,89.4697,89.3016,89.3857,11283.0
2021-10-25 10:40:00,95.66,95.78,95.63,95.75,12557.0,89.3483,89.4604,89.3203,89.4324,12557.0
2021-10-25 10:50:00,95.74,95.86,95.71,95.8,21162.0,89.423,89.5351,89.395,89.4791,21162.0
2021-10-25 11:00:00,95.78,95.82,95.66,95.81,86152.0,89.4604,89.4978,89.3483,89.4884,86152.0
2021-10-25 11:10:00,95.82,95.89,95.75,95.86,47348.0,89.4978,89.5631,89.4324,89.5351,47348.0
2021-10-25 11:20:00,95.84,95.91,95.81,95.83,22914.0,89.5164,89.5818,89.4884,89.5071,22914.0
2021-10-25 11:30:00,95.82,95.94,95.75,95.85,22023.0,89.4978,89.6098,89.4324,89.5258,22023.0
2021-10-25 11:40:00,95.84,96.1,95.84,96.06,21939.0,89.5164,89.7593,89.5164,89.7219,21939.0
2021-10-25 11:50:00,96.08,96.22,96.07,96.17,43315.0,89.7406,89.8714,89.7313,89.8247,43315.0
2021-10-25 12:00:00,96.16,96.22,96.14,96.16,34054.0,89.8153,89.8714,89.7967,89.8153,34054.0
2021-10-25 12:10:00,96.17,96.17,95.92,95.92,42339.0,89.8247,89.8247,89.5912,89.5912,42339.0
2021-10-25 12:20:00,95.91,96.03,95.85,95.98,43997.0,89.5818,89.6939,89.5258,89.6472,43997.0
2021-10-25 12:30:00,95.98,96.01,95.74,95.77,26657.0,89.6472,89.6752,89.423,89.4511,26657.0
2021-10-25 12:40:00,95.82,95.84,95.7,95.79,27644.0,89.4978,89.5164,89.3857,89.4697,27644.0
2021-10-25 12:50:00,95.76,95.76,95.65,95.66,16389.0,89.4417,89.4417,89.339,89.3483,16389.0
2021-10-25 13:00:00,95.65,95.75,95.6,95.73,12165.0,89.339,89.4324,89.2923,89.4137,12165.0
2021-10-25 13:10:00,95.72,95.82,95.7,95.81,18101.0,89.4044,89.4978,89.3857,89.4884,18101.0
2021-10-25 13:20:00,95.8,95.8,95.71,95.76,13410.0,89.4791,89.4791,89.395,89.4417,13410.0
2021-10-25 13:30:00,95.77,95.77,95.64,95.66,19534.0,89.4511,89.4511,89.3296,89.3483,19534.0
2021-10-25 13:40:00,95.66,95.72,95.62,95.72,12320.0,89.3483,89.4044,89.311,89.4044,12320.0
2021-10-25 13:50:00,95.72,95.78,95.69,95.74,19734.0,89.4044,89.4604,89.3763,89.423,19734.0
2021-10-25 14:00:00,95.75,95.79,95.67,95.78,20321.0,89.4324,89.4697,89.3577,89.4604,20321.0
2021-10-25 14:10:00,95.78,95.81,95.73,95.81,17670.0,89.4604,89.4884,89.4137,89.4884,17670.0
2021-10-25 14:20:00,95.8,95.97,95.79,95.97,24132.0,89.4791,89.6379,89.4697,89.6379,24132.0
2021-10-25 14:30:00,95.96,96.01,95.85,95.86,59734.0,89.6285,89.6752,89.5258,89.5351,59734.0
2021-10-25 14:40:00,95.81,95.85,95.76,95.8,30047.0,89.4884,89.5258,89.4417,89.4791,30047.0
2021-10-25 14:50:00,95.81,95.9,95.78,95.82,29267.0,89.4884,89.5725,89.4604,89.4978,29267.0
2021-10-25 15:00:00,95.82,95.9,95.8,95.89,22359.0,89.4978,89.5725,89.4791,89.5631,22359.0
2021-10-25 15:10:00,95.89,95.9,95.83,95.85,28560.0,89.5631,89.5725,89.5071,89.5258,28560.0
2021-10-25 15:20:00,95.86,95.9,95.8,95.89,23889.0,89.5351,89.5725,89.4791,89.5631,23889.0
2021-10-25 15:30:00,95.89,95.89,95.8,95.82,25761.0,89.5631,89.5631,89.4791,89.4978,25761.0
2021-10-25 15:40:00,95.82,95.96,95.81,95.95,45291.0,89.4978,89.6285,89.4884,89.6192,45291.0
2021-10-25 15:50:00,95.95,95.99,95.89,95.97,113876.0,89.6192,89.6566,89.5631,89.6379,113876.0
2021-10-26 09:30:00,96.3,96.5,95.43,95.45,77839.0,89.9461,90.1329,89.1335,89.1522,77839.0
2021-10-26 09:40:00,95.35,95.58,95.29,95.45,52559.0,89.0588,89.2736,89.0027,89.1522,52559.0
2021-10-26 09:50:00,95.48,95.66,95.32,95.33,36128.0,89.1802,89.3483,89.0308,89.0401,36128.0
2021-10-26 10:00:00,95.32,95.57,95.21,95.48,56590.0,89.0308,89.2643,88.928,89.1802,56590.0
2021-10-26 10:10:00,95.57,95.7,95.5,95.56,29775.0,89.2643,89.3857,89.1989,89.2549,29775.0
2021-10-26 10:20:00,95.55,95.55,95.35,95.39,53295.0,89.2456,89.2456,89.0588,89.0961,53295.0
2021-10-26 10:30:00,95.38,95.43,95.13,95.35,52016.0,89.0868,89.1335,88.8533,89.0588,52016.0
2021-10-26 10:40:00,95.32,95.54,95.19,95.54,24850.0,89.0308,89.2362,88.9093,89.2362,24850.0
2021-10-26 10:50:00,95.55,95.76,95.54,95.7,56946.0,89.2456,89.4417,89.2362,89.3857,56946.0
2021-10-26 11:00:00,95.71,95.72,95.39,95.45,29634.0,89.395,89.4044,89.0961,89.1522,29634.0
2021-10-26 11:10:00,95.47,95.52,95.38,95.51,23465.0,89.1709,89.2176,89.0868,89.2082,23465.0
2021-10-26 11:20:00,95.51,95.54,95.38,95.42,12732.0,89.2082,89.2362,89.0868,89.1242,12732.0
2021-10-26 11:30:00,95.45,95.45,95.12,95.33,20748.0,89.1522,89.1522,88.844,89.0401,20748.0
2021-10-26 11:40:00,95.3,95.51,95.3,95.32,19619.0,89.0121,89.2082,89.0121,89.0308,19619.0
2021-10-26 11:50:00,95.28,95.29,94.97,94.99,36323.0,88.9934,89.0027,88.7039,88.7225,36323.0
2021-10-26 12:00:00,94.98,95.0,94.65,94.65,16563.0,88.7132,88.7319,88.405,88.405,16563.0
2021-10-26 12:10:00,94.65,94.73,94.59,94.69,61063.0,88.405,88.4797,88.3489,88.4423,61063.0
2021-10-26 12:20:00,94.7,94.76,94.59,94.6,14672.0,88.4517,88.5077,88.3489,88.3583,14672.0
2021-10-26 12:30:00,94.58,94.65,94.39,94.4,21086.0,88.3396,88.405,88.1621,88.1715,21086.0
2021-10-26 12:40:00,94.41,94.42,94.14,94.2,22162.0,88.1808,88.1901,87.9286,87.9847,22162.0
2021-10-26 12:50:00,94.2,94.44,94.19,94.44,21035.0,87.9847,88.2088,87.9753,88.2088,21035.0
2021-10-26 13:00:00,94.34,94.38,94.29,94.32,12794.0,88.1154,88.1528,88.0687,88.0967,12794.0
2021-10-26 13:10:00,94.32,94.32,94.13,94.23,18014.0,88.0967,88.0967,87.9193,88.0127,18014.0
2021-10-26 13:20:00,94.25,94.3,94.1,94.18,16005.0,88.0314,88.0781,87.8913,87.966,16005.0
2021-10-26 13:30:00,94.17,94.39,94.16,94.38,16100.0,87.9566,88.1621,87.9473,88.1528,16100.0
2021-10-26 13:40:00,94.36,94.37,94.18,94.22,24869.0,88.1341,88.1434,87.966,88.0033,24869.0
2021-10-26 13:50:00,94.23,94.33,94.21,94.29,40573.0,88.0127,88.1061,87.994,88.0687,40573.0
2021-10-26 14:00:00,94.3,94.42,94.3,94.4,31745.0,88.0781,88.1901,88.0781,88.1715,31745.0
2021-10-26 14:10:00,94.39,94.62,94.35,94.58,17096.0,88.1621,88.3769,88.1248,88.3396,17096.0
2021-10-26 14:20:00,94.59,94.59,94.49,94.53,12404.0,88.3489,88.3489,88.2555,88.2929,12404.0
2021-10-26 14:30:00,94.53,94.6,94.43,94.43,20672.0,88.2929,88.3583,88.1995,88.1995,20672.0
2021-10-26 14:40:00,94.42,94.43,94.23,94.26,34765.0,88.1901,88.1995,88.0127,88.0407,34765.0
2021-10-26 14:50:00,94.25,94.36,94.19,94.32,29084.0,88.0314,88.1341,87.9753,88.0967,29084.0
2021-10-26 15:00:00,94.33,94.38,94.22,94.31,42942.0,88.1061,88.1528,88.0033,88.0874,42942.0
2021-10-26 15:10:00,94.3,94.35,94.24,94.25,25220.0,88.0781,88.1248,88.022,88.0314,25220.0
2021-10-26 15:20:00,94.22,94.29,94.1,94.1,17788.0,88.0033,88.0687,87.8913,87.8913,17788.0
2021-10-26 15:30:00,94.11,94.24,94.05,94.08,29419.0,87.9006,88.022,87.8446,87.8726,29419.0
2021-10-26 15:40:00,94.08,94.27,94.07,94.18,69492.0,87.8726,88.05,87.8632,87.966,69492.0
2021-10-26 15:50:00,94.18,94.19,94.02,94.04,163992.0,87.966,87.9753,87.8165,87.8352,163992.0
2021-10-27 09:30:00,94.18,94.26,93.29,93.39,75865.0,87.966,88.0407,87.1347,87.2281,75865.0
2021-10-27 09:40:00,93.4,94.13,93.32,93.86,169441.0,87.2374,87.9193,87.1627,87.6671,169441.0
2021-10-27 09:50:00,93.8,93.8,93.33,93.47,69032.0,87.611,87.611,87.1721,87.3028,69032.0
2021-10-27 10:00:00,93.51,93.53,93.06,93.19,30799.0,87.3402,87.3589,86.9199,87.0413,30799.0
2021-10-27 10:10:00,93.14,93.33,92.98,92.99,46430.0,86.9946,87.1721,86.8452,86.8545,46430.0
2021-10-27 10:20:00,93.0,93.03,92.69,92.72,73899.0,86.8638,86.8919,86.5743,86.6023,73899.0
2021-10-27 10:30:00,92.72,92.88,92.65,92.7,42379.0,86.6023,86.7517,86.5369,86.5836,42379.0
2021-10-27 10:40:00,92.71,92.75,92.57,92.75,24258.0,86.593,86.6303,86.4622,86.6303,24258.0
2021-10-27 10:50:00,92.76,92.88,92.69,92.86,36265.0,86.6397,86.7517,86.5743,86.7331,36265.0
2021-10-27 11:00:00,92.84,93.18,92.83,93.12,35206.0,86.7144,87.032,86.705,86.9759,35206.0
2021-10-27 11:10:00,93.09,93.28,93.08,93.13,30728.0,86.9479,87.1254,86.9386,86.9853,30728.0
2021-10-27 11:20:00,93.12,93.13,92.99,93.0,9760.0,86.9759,86.9853,86.8545,86.8638,9760.0
2021-10-27 11:30:00,92.99,93.12,92.87,92.94,47868.0,86.8545,86.9759,86.7424,86.8078,47868.0
2021-10-27 11:40:00,92.94,93.12,92.94,92.96,44245.0,86.8078,86.9759,86.8078,86.8265,44245.0
2021-10-27 11:50:00,92.97,92.98,92.8,92.86,12444.0,86.8358,86.8452,86.677,86.7331,12444.0
2021-10-27 12:00:00,92.87,92.94,92.8,92.93,9001.0,86.7424,86.8078,86.677,86.7985,9001.0
2021-10-27 12:10:00,92.96,92.99,92.84,92.85,17656.0,86.8265,86.8545,86.7144,86.7237,17656.0
2021-10-27 12:20:00,92.86,92.87,92.73,92.76,13900.0,86.7331,86.7424,86.6116,86.6397,13900.0
2021-10-27 12:30:00,92.74,92.74,92.62,92.64,31861.0,86.621,86.621,86.5089,86.5276,31861.0
2021-10-27 12:40:00,92.62,92.76,92.6,92.7,15904.0,86.5089,86.6397,86.4902,86.5836,15904.0
2021-10-27 12:50:00,92.69,92.72,92.62,92.66,18715.0,86.5743,86.6023,86.5089,86.5463,18715.0
2021-10-27 13:00:00,92.65,92.79,92.65,92.76,14158.0,86.5369,86.6677,86.5369,86.6397,14158.0
2021-10-27 13:10:00,92.75,92.84,92.74,92.78,19584.0,86.6303,86.7144,86.621,86.6583,19584.0
2021-10-27 13:20:00,92.79,92.9,92.75,92.8,22512.0,86.6677,86.7704,86.6303,86.677,22512.0
2021-10-27 13:30:00,92.79,92.85,92.7,92.75,14412.0,86.6677,86.7237,86.5836,86.6303,14412.0
2021-10-27 13:40:00,92.74,92.83,92.74,92.8,34350.0,86.621,86.705,86.621,86.677,34350.0
2021-10-27 13:50:00,92.8,92.89,92.8,92.89,21881.0,86.677,86.7611,86.677,86.7611,21881.0
2021-10-27 14:00:00,92.88,92.88,92.79,92.86,22221.0,86.7517,86.7517,86.6677,86.7331,22221.0
2021-10-27 14:10:00,92.87,92.89,92.8,92.83,18366.0,86.7424,86.7611,86.677,86.705,18366.0
2021-10-27 14:20:00,92.83,92.86,92.75,92.75,23596.0,86.705,86.7331,86.6303,86.6303,23596.0
2021-10-27 14:30:00,92.76,92.8,92.68,92.74,17576.0,86.6397,86.677,86.5649,86.621,17576.0
2021-10-27 14:40:00,92.73,92.75,92.67,92.67,32027.0,86.6116,86.6303,86.5556,86.5556,32027.0
2021-10-27 14:50:00,92.69,92.7,92.57,92.59,30101.0,86.5743,86.5836,86.4622,86.4809,30101.0
2021-10-27 15:00:00,92.58,92.58,92.36,92.36,60596.0,86.4715,86.4715,86.2661,86.2661,60596.0
2021-10-27 15:10:00,92.37,92.37,92.01,92.02,48978.0,86.2754,86.2754,85.9392,85.9485,48978.0
2021-10-27 15:20:00,92.02,92.22,91.98,92.15,62253.0,85.9485,86.1353,85.9111,86.0699,62253.0
2021-10-27 15:30:00,92.14,92.38,92.07,92.36,90482.0,86.0606,86.2847,85.9952,86.2661,90482.0
2021-10-27 15:40:00,92.35,92.38,92.1,92.1,85375.0,86.2567,86.2847,86.0232,86.0232,85375.0
2021-10-27 15:50:00,92.1,92.1,91.88,91.91,223537.0,86.0232,86.0232,85.8177,85.8458,223537.0
2021-10-28 09:30:00,92.42,92.93,92.37,92.84,98977.0,86.3221,86.7985,86.2754,86.7144,98977.0
2021-10-28 09:40:00,92.84,93.2,92.66,93.03,42621.0,86.7144,87.0506,86.5463,86.8919,42621.0
2021-10-28 09:50:00,93.04,93.21,92.96,93.07,28135.0,86.9012,87.06,86.8265,86.9292,28135.0
2021-10-28 10:00:00,93.07,93.19,92.97,93.14,42426.0,86.9292,87.0413,86.8358,86.9946,42426.0
2021-10-28 10:10:00,93.17,93.3,92.99,93.07,43998.0,87.0226,87.144,86.8545,86.9292,43998.0
2021-10-28 10:20:00,93.03,93.35,93.03,93.26,21562.0,86.8919,87.1907,86.8919,87.1067,21562.0
2021-10-28 10:30:00,93.26,93.47,93.15,93.4,18524.0,87.1067,87.3028,87.0039,87.2374,18524.0
2021-10-28 10:40:00,93.44,93.58,93.4,93.48,25865.0,87.2748,87.4056,87.2374,87.3122,25865.0
2021-10-28 10:50:00,93.49,93.57,93.45,93.51,12542.0,87.3215,87.3962,87.2841,87.3402,12542.0
2021-10-28 11:00:00,93.51,93.75,93.5,93.73,24311.0,87.3402,87.5643,87.3308,87.5457,24311.0
2021-10-28 11:10:00,93.73,93.76,93.39,93.47,45275.0,87.5457,87.5737,87.2281,87.3028,45275.0
2021-10-28 11:20:00,93.46,93.47,93.22,93.28,20962.0,87.2935,87.3028,87.0693,87.1254,20962.0
2021-10-28 11:30:00,93.29,93.53,93.25,93.5,15814.0,87.1347,87.3589,87.0973,87.3308,15814.0
2021-10-28 11:40:00,93.51,93.59,93.41,93.41,8773.0,87.3402,87.4149,87.2468,87.2468,8773.0
2021-10-28 11:50:00,93.4,93.41,93.29,93.37,11506.0,87.2374,87.2468,87.1347,87.2094,11506.0
2021-10-28 12:00:00,93.38,93.5,93.38,93.48,10756.0,87.2188,87.3308,87.2188,87.3122,10756.0
2021-10-28 12:10:00,93.47,93.68,93.47,93.68,17867.0,87.3028,87.499,87.3028,87.499,17867.0
2021-10-28 12:20:00,93.68,93.71,93.54,93.54,14497.0,87.499,87.527,87.3682,87.3682,14497.0
2021-10-28 12:30:00,93.54,93.54,93.39,93.45,14493.0,87.3682,87.3682,87.2281,87.2841,14493.0
2021-10-28 12:40:00,93.44,93.53,93.35,93.53,7798.0,87.2748,87.3589,87.1907,87.3589,7798.0
2021-10-28 12:50:00,93.51,93.56,93.41,93.49,23699.0,87.3402,87.3869,87.2468,87.3215,23699.0
2021-10-28 13:00:00,93.51,93.71,93.47,93.68,14690.0,87.3402,87.527,87.3028,87.499,14690.0
2021-10-28 13:10:00,93.68,93.7,93.59,93.61,31285.0,87.499,87.5176,87.4149,87.4336,31285.0
2021-10-28 13:20:00,93.6,93.6,93.53,93.57,15289.0,87.4242,87.4242,87.3589,87.3962,15289.0
2021-10-28 13:30:00,93.56,93.72,93.54,93.72,10265.0,87.3869,87.5363,87.3682,87.5363,10265.0
2021-10-28 13:40:00,93.71,93.73,93.64,93.64,7788.0,87.527,87.5457,87.4616,87.4616,7788.0
2021-10-28 13:50:00,93.64,93.71,93.63,93.69,46658.0,87.4616,87.527,87.4523,87.5083,46658.0
2021-10-28 14:00:00,93.68,93.73,93.68,93.7,27747.0,87.499,87.5457,87.499,87.5176,27747.0
2021-10-28 14:10:00,93.71,93.82,93.67,93.8,12870.0,87.527,87.6297,87.4896,87.611,12870.0
2021-10-28 14:20:00,93.8,93.85,93.73,93.74,11230.0,87.611,87.6577,87.5457,87.555,11230.0
2021-10-28 14:30:00,93.74,93.77,93.63,93.63,16326.0,87.555,87.583,87.4523,87.4523,16326.0
2021-10-28 14:40:00,93.63,93.63,93.51,93.58,8664.0,87.4523,87.4523,87.3402,87.4056,8664.0
2021-10-28 14:50:00,93.59,93.6,93.5,93.56,8996.0,87.4149,87.4242,87.3308,87.3869,8996.0
2021-10-28 15:00:00,93.52,93.64,93.48,93.64,7526.0,87.3495,87.4616,87.3122,87.4616,7526.0
2021-10-28 15:10:00,93.64,93.67,93.59,93.63,12991.0,87.4616,87.4896,87.4149,87.4523,12991.0
2021-10-28 15:20:00,93.63,93.65,93.42,93.45,14302.0,87.4523,87.4709,87.2561,87.2841,14302.0
2021-10-28 15:30:00,93.45,93.48,93.38,93.38,71179.0,87.2841,87.3122,87.2188,87.2188,71179.0
2021-10-28 15:40:00,93.38,93.4,93.28,93.36,53499.0,87.2188,87.2374,87.1254,87.2001,53499.0
2021-10-28 15:50:00,93.37,93.61,93.34,93.55,130473.0,87.2094,87.4336,87.1814,87.3775,130473.0
2021-10-29 09:30:00,93.58,94.07,93.1,94.01,145129.0,87.4056,87.8632,86.9572,87.8072,145129.0
2021-10-29 09:40:00,94.01,94.14,93.93,94.06,46235.0,87.8072,87.9286,87.7325,87.8539,46235.0
2021-10-29 09:50:00,94.01,94.08,93.82,93.89,82941.0,87.8072,87.8726,87.6297,87.6951,82941.0
2021-10-29 10:00:00,93.82,94.08,93.74,93.97,55663.0,87.6297,87.8726,87.555,87.7698,55663.0
2021-10-29 10:10:00,93.96,93.98,93.55,93.66,63758.0,87.7605,87.7792,87.3775,87.4803,63758.0
2021-10-29 10:20:00,93.67,93.8,93.58,93.69,103973.0,87.4896,87.611,87.4056,87.5083,103973.0
2021-10-29 10:30:00,93.69,94.1,93.69,93.99,28686.0,87.5083,87.8913,87.5083,87.7885,28686.0
2021-10-29 10:40:00,93.99,94.1,93.96,94.1,11104.0,87.7885,87.8913,87.7605,87.8913,11104.0
2021-10-29 10:50:00,94.14,94.2,93.98,94.03,78352.0,87.9286,87.9847,87.7792,87.8259,78352.0
2021-10-29 11:00:00,94.03,94.12,93.95,94.05,16388.0,87.8259,87.9099,87.7512,87.8446,16388.0
2021-10-29 11:10:00,94.06,94.25,94.06,94.23,43098.0,87.8539,88.0314,87.8539,88.0127,43098.0
2021-10-29 11:20:00,94.25,94.27,94.18,94.19,11008.0,88.0314,88.05,87.966,87.9753,11008.0
2021-10-29 11:30:00,94.19,94.25,94.11,94.16,99777.0,87.9753,88.0314,87.9006,87.9473,99777.0
2021-10-29 11:40:00,94.15,94.15,93.94,93.98,30292.0,87.938,87.938,87.7418,87.7792,30292.0
2021-10-29 11:50:00,94.0,94.13,93.97,94.08,50854.0,87.7979,87.9193,87.7698,87.8726,50854.0
2021-10-29 12:00:00,94.09,94.14,94.07,94.11,19661.0,87.8819,87.9286,87.8632,87.9006,19661.0
2021-10-29 12:10:00,94.12,94.17,94.08,94.14,44072.0,87.9099,87.9566,87.8726,87.9286,44072.0
2021-10-29 12:20:00,94.14,94.24,94.08,94.1,22221.0,87.9286,88.022,87.8726,87.8913,22221.0
2021-10-29 12:30:00,94.11,94.12,94.03,94.04,18306.0,87.9006,87.9099,87.8259,87.8352,18306.0
2021-10-29 12:40:00,94.05,94.08,94.02,94.03,14402.0,87.8446,87.8726,87.8165,87.8259,14402.0
2021-10-29 12:50:00,94.03,94.08,93.97,93.99,15442.0,87.8259,87.8726,87.7698,87.7885,15442.0
2021-10-29 13:00:00,93.99,94.03,93.96,94.03,13192.0,87.7885,87.8259,87.7605,87.8259,13192.0
2021-10-29 13:10:00,94.04,94.04,93.94,93.96,13967.0,87.8352,87.8352,87.7418,87.7605,13967.0
2021-10-29 13:20:00,93.97,94.0,93.93,93.96,13572.0,87.7698,87.7979,87.7325,87.7605,13572.0
2021-10-29 13:30:00,93.96,94.0,93.94,93.97,13785.0,87.7605,87.7979,87.7418,87.7698,13785.0
2021-10-29 13:40:00,93.97,93.99,93.87,93.9,37211.0,87.7698,87.7885,87.6764,87.7044,37211.0
2021-10-29 13:50:00,93.89,94.0,93.89,93.97,25995.0,87.6951,87.7979,87.6951,87.7698,25995.0
2021-10-29 14:00:00,93.98,93.99,93.84,93.86,90616.0,87.7792,87.7885,87.6484,87.6671,90616.0
2021-10-29 14:10:00,93.85,93.87,93.76,93.79,82612.0,87.6577,87.6764,87.5737,87.6017,82612.0
2021-10-29 14:20:00,93.78,93.81,93.6,93.61,70736.0,87.5924,87.6204,87.4242,87.4336,70736.0
2021-10-29 14:30:00,93.61,93.65,93.55,93.62,28401.0,87.4336,87.4709,87.3775,87.4429,28401.0
2021-10-29 14:40:00,93.63,93.73,93.58,93.67,99294.0,87.4523,87.5457,87.4056,87.4896,99294.0
2021-10-29 14:50:00,93.66,93.79,93.65,93.77,57397.0,87.4803,87.6017,87.4709,87.583,57397.0
2021-10-29 15:00:00,93.76,93.87,93.72,93.81,43168.0,87.5737,87.6764,87.5363,87.6204,43168.0
2021-10-29 15:10:00,93.82,93.85,93.7,93.76,38700.0,87.6297,87.6577,87.5176,87.5737,38700.0
2021-10-29 15:20:00,93.77,94.0,93.72,94.0,64540.0,87.583,87.7979,87.5363,87.7979,64540.0
2021-10-29 15:30:00,94.0,94.26,93.99,94.22,73600.0,87.7979,88.0407,87.7885,88.0033,73600.0
2021-10-29 15:40:00,94.23,94.36,94.23,94.31,132818.0,88.0127,88.1341,88.0127,88.0874,132818.0
2021-10-29 15:50:00,94.31,94.32,94.18,94.21,232617.0,88.0874,88.0967,87.966,87.994,232617.0
2021-11-01 09:30:00,94.5,95.26,94.5,95.2,131637.0,88.2649,88.9747,88.2649,88.9187,131637.0
2021-11-01 09:40:00,95.23,95.66,95.18,95.44,170736.0,88.9467,89.3483,88.9,89.1428,170736.0
2021-11-01 09:50:00,95.47,95.88,95.43,95.73,121670.0,89.1709,89.5538,89.1335,89.4137,121670.0
2021-11-01 10:00:00,95.71,95.73,95.23,95.55,77890.0,89.395,89.4137,88.9467,89.2456,77890.0
2021-11-01 10:10:00,95.55,95.9,95.52,95.89,61322.0,89.2456,89.5725,89.2176,89.5631,61322.0
2021-11-01 10:20:00,95.89,96.2,95.77,96.12,171388.0,89.5631,89.8527,89.4511,89.778,171388.0
2021-11-01 10:30:00,96.14,96.25,95.88,95.95,49994.0,89.7967,89.8994,89.5538,89.6192,49994.0
2021-11-01 10:40:00,95.95,96.03,95.77,95.9,32673.0,89.6192,89.6939,89.4511,89.5725,32673.0
2021-11-01 10:50:00,95.91,95.93,95.73,95.83,73788.0,89.5818,89.6005,89.4137,89.5071,73788.0
2021-11-01 11:00:00,95.84,96.29,95.83,96.2,51122.0,89.5164,89.9368,89.5071,89.8527,51122.0
2021-11-01 11:10:00,96.17,96.21,96.1,96.14,60011.0,89.8247,89.862,89.7593,89.7967,60011.0
2021-11-01 11:20:00,96.13,96.18,95.96,96.03,78416.0,89.7873,89.834,89.6285,89.6939,78416.0
2021-11-01 11:30:00,96.01,96.03,95.73,95.82,95090.0,89.6752,89.6939,89.4137,89.4978,95090.0
2021-11-01 11:40:00,95.81,96.01,95.79,96.0,38605.0,89.4884,89.6752,89.4697,89.6659,38605.0
2021-11-01 11:50:00,95.99,96.03,95.87,96.02,41306.0,89.6566,89.6939,89.5445,89.6846,41306.0
2021-11-01 12:00:00,96.02,96.3,96.02,96.3,74914.0,89.6846,89.9461,89.6846,89.9461,74914.0
2021-11-01 12:10:00,96.3,96.36,96.21,96.28,26117.0,89.9461,90.0021,89.862,89.9274,26117.0
2021-11-01 12:20:00,96.28,96.36,96.22,96.31,100546.0,89.9274,90.0021,89.8714,89.9554,100546.0
2021-11-01 12:30:00,96.3,96.43,96.26,96.41,36506.0,89.9461,90.0675,89.9087,90.0488,36506.0
2021-11-01 12:40:00,96.41,96.49,96.38,96.46,24358.0,90.0488,90.1236,90.0208,90.0955,24358.0
2021-11-01 12:50:00,96.48,96.52,96.41,96.51,23407.0,90.1142,90.1516,90.0488,90.1422,23407.0
2021-11-01 13:00:00,96.53,96.55,96.42,96.47,83545.0,90.1609,90.1796,90.0582,90.1049,83545.0
2021-11-01 13:10:00,96.48,96.49,96.39,96.39,27969.0,90.1142,90.1236,90.0302,90.0302,27969.0
2021-11-01 13:20:00,96.38,96.46,96.21,96.42,30294.0,90.0208,90.0955,89.862,90.0582,30294.0
2021-11-01 13:30:00,96.43,96.58,96.42,96.56,22072.0,90.0675,90.2076,90.0582,90.1889,22072.0
2021-11-01 13:40:00,96.57,96.61,96.44,96.59,33103.0,90.1983,90.2356,90.0769,90.217,33103.0
2021-11-01 13:50:00,96.58,96.58,96.38,96.47,28975.0,90.2076,90.2076,90.0208,90.1049,28975.0
2021-11-01 14:00:00,96.48,96.53,96.31,96.35,31051.0,90.1142,90.1609,89.9554,89.9928,31051.0
2021-11-01 14:10:00,96.32,96.36,95.96,96.03,53861.0,89.9648,90.0021,89.6285,89.6939,53861.0
2021-11-01 14:20:00,96.02,96.07,95.91,96.04,172916.0,89.6846,89.7313,89.5818,89.7033,172916.0
2021-11-01 14:30:00,96.03,96.19,95.98,96.11,47551.0,89.6939,89.8434,89.6472,89.7686,47551.0
2021-11-01 14:40:00,96.11,96.21,96.08,96.2,23469.0,89.7686,89.862,89.7406,89.8527,23469.0
2021-11-01 14:50:00,96.2,96.21,96.08,96.08,25668.0,89.8527,89.862,89.7406,89.7406,25668.0
2021-11-01 15:00:00,96.08,96.2,96.08,96.18,33549.0,89.7406,89.8527,89.7406,89.834,33549.0
2021-11-01 15:10:00,96.18,96.22,96.04,96.05,38290.0,89.834,89.8714,89.7033,89.7126,38290.0
2021-11-01 15:20:00,96.05,96.21,95.98,96.15,31694.0,89.7126,89.862,89.6472,89.806,31694.0
2021-11-01 15:30:00,96.17,96.37,96.16,96.31,42351.0,89.8247,90.0115,89.8153,89.9554,42351.0
2021-11-01 15:40:00,96.34,96.44,96.33,96.38,42822.0,89.9835,90.0769,89.9741,90.0208,42822.0
2021-11-01 15:50:00,96.37,96.41,96.27,96.41,124084.0,90.0115,90.0488,89.9181,90.0488,124084.0
2021-11-02 09:30:00,96.4,96.48,96.0,96.04,117862.0,90.0395,90.1142,89.6659,89.7033,117862.0
2021-11-02 09:40:00,95.95,95.97,95.61,95.84,111547.0,89.6192,89.6379,89.3016,89.5164,111547.0
2021-11-02 09:50:00,95.79,96.02,95.66,95.75,97730.0,89.4697,89.6846,89.3483,89.4324,97730.0
2021-11-02 10:00:00,95.77,96.15,95.7,96.13,64610.0,89.4511,89.806,89.3857,89.7873,64610.0
2021-11-02 10:10:00,96.13,96.14,95.71,96.03,41510.0,89.7873,89.7967,89.395,89.6939,41510.0
2021-11-02 10:20:00,96.01,96.09,95.82,95.92,28323.0,89.6752,89.75,89.4978,89.5912,28323.0
2021-11-02 10:30:00,95.87,96.23,95.77,96.19,23335.0,89.5445,89.8807,89.4511,89.8434,23335.0
2021-11-02 10:40:00,96.18,96.18,95.99,96.06,15023.0,89.834,89.834,89.6566,89.7219,15023.0
2021-11-02 10:50:00,96.05,96.32,96.02,96.26,14009.0,89.7126,89.9648,89.6846,89.9087,14009.0
2021-11-02 11:00:00,96.26,96.5,96.25,96.26,60331.0,89.9087,90.1329,89.8994,89.9087,60331.0
2021-11-02 11:10:00,96.24,96.3,96.17,96.28,20648.0,89.8901,89.9461,89.8247,89.9274,20648.0
2021-11-02 11:20:00,96.27,96.35,96.2,96.35,31183.0,89.9181,89.9928,89.8527,89.9928,31183.0
2021-11-02 11:30:00,96.33,96.43,96.28,96.36,25030.0,89.9741,90.0675,89.9274,90.0021,25030.0
2021-11-02 11:40:00,96.37,96.58,96.31,96.46,34178.0,90.0115,90.2076,89.9554,90.0955,34178.0
2021-11-02 11:50:00,96.48,96.5,96.19,96.2,25957.0,90.1142,90.1329,89.8434,89.8527,25957.0
2021-11-02 12:00:00,96.2,96.29,96.11,96.16,82584.0,89.8527,89.9368,89.7686,89.8153,82584.0
2021-11-02 12:10:00,96.18,96.36,96.14,96.3,46563.0,89.834,90.0021,89.7967,89.9461,46563.0
2021-11-02 12:20:00,96.31,96.36,96.19,96.24,17562.0,89.9554,90.0021,89.8434,89.8901,17562.0
2021-11-02 12:30:00,96.25,96.29,96.2,96.22,14396.0,89.8994,89.9368,89.8527,89.8714,14396.0
2021-11-02 12:40:00,96.22,96.4,96.22,96.37,22584.0,89.8714,90.0395,89.8714,90.0115,22584.0
2021-11-02 12:50:00,96.38,96.47,96.37,96.43,25039.0,90.0208,90.1049,90.0115,90.0675,25039.0
2021-11-02 13:00:00,96.4,96.4,96.27,96.29,14333.0,90.0395,90.0395,89.9181,89.9368,14333.0
2021-11-02 13:10:00,96.31,96.38,96.29,96.34,14804.0,89.9554,90.0208,89.9368,89.9835,14804.0
2021-11-02 13:20:00,96.35,96.38,96.2,96.21,13451.0,89.9928,90.0208,89.8527,89.862,13451.0
2021-11-02 13:30:00,96.2,96.31,96.13,96.26,70514.0,89.8527,89.9554,89.7873,89.9087,70514.0
2021-11-02 13:40:00,96.26,96.38,96.23,96.33,55383.0,89.9087,90.0208,89.8807,89.9741,55383.0
2021-11-02 13:50:00,96.33,96.52,96.33,96.52,41586.0,89.9741,90.1516,89.9741,90.1516,41586.0
2021-11-02 14:00:00,96.52,96.71,96.52,96.65,134485.0,90.1516,90.329,90.1516,90.273,134485.0
2021-11-02 14:10:00,96.65,96.75,96.64,96.71,55371.0,90.273,90.3664,90.2637,90.329,55371.0
2021-11-02 14:20:00,96.71,96.71,96.64,96.71,43808.0,90.329,90.329,90.2637,90.329,43808.0
2021-11-02 14:30:00,96.7,96.8,96.68,96.78,75715.0,90.3197,90.4131,90.301,90.3944,75715.0
2021-11-02 14:40:00,96.78,96.97,96.77,96.93,32360.0,90.3944,90.5719,90.3851,90.5345,32360.0
2021-11-02 14:50:00,96.94,97.09,96.89,97.07,45727.0,90.5439,90.684,90.4972,90.6653,45727.0
2021-11-02 15:00:00,97.08,97.17,97.08,97.16,41037.0,90.6746,90.7587,90.6746,90.7494,41037.0
2021-11-02 15:10:00,97.16,97.16,96.98,97.03,37088.0,90.7494,90.7494,90.5812,90.6279,37088.0
2021-11-02 15:20:00,97.03,97.04,96.89,97.0,46986.0,90.6279,90.6373,90.4972,90.5999,46986.0
2021-11-02 15:30:00,96.99,97.1,96.96,97.06,88396.0,90.5906,90.6933,90.5626,90.656,88396.0
2021-11-02 15:40:00,97.06,97.08,96.99,96.99,84571.0,90.656,90.6746,90.5906,90.5906,84571.0
2021-11-02 15:50:00,96.98,97.04,96.92,97.04,194276.0,90.5812,90.6373,90.5252,90.6373,194276.0
2021-11-03 09:30:00,97.07,98.19,97.02,98.1,153579.0,90.6653,91.7114,90.6186,91.6273,153579.0
2021-11-03 09:40:00,98.1,99.04,98.08,99.03,114477.0,91.6273,92.5053,91.6087,92.496,114477.0
2021-11-03 09:50:00,99.1,99.73,99.04,99.73,77120.0,92.5614,93.1498,92.5053,93.1498,77120.0
2021-11-03 10:00:00,99.73,100.27,99.73,100.25,322952.0,93.1498,93.6542,93.1498,93.6355,322952.0
2021-11-03 10:10:00,100.23,100.4,100.14,100.4,253798.0,93.6168,93.7756,93.5327,93.7756,253798.0
2021-11-03 10:20:00,100.39,100.97,100.35,100.85,525903.0,93.7662,94.308,93.7289,94.1959,525903.0
2021-11-03 10:30:00,100.84,101.07,100.83,100.94,316892.0,94.1865,94.4014,94.1772,94.2799,316892.0
2021-11-03 10:40:00,100.94,100.96,100.51,100.63,199524.0,94.2799,94.2986,93.8783,93.9904,199524.0
2021-11-03 10:50:00,100.62,100.72,100.51,100.62,181862.0,93.9811,94.0745,93.8783,93.9811,181862.0
2021-11-03 11:00:00,100.61,100.82,100.49,100.51,228249.0,93.9717,94.1679,93.8596,93.8783,228249.0
2021-11-03 11:10:00,100.53,100.62,100.17,100.19,121836.0,93.897,93.9811,93.5608,93.5794,121836.0
2021-11-03 11:20:00,100.19,100.37,100.16,100.3,57543.0,93.5794,93.7476,93.5514,93.6822,57543.0
2021-11-03 11:30:00,100.3,100.41,100.24,100.27,56275.0,93.6822,93.7849,93.6261,93.6542,56275.0
2021-11-03 11:40:00,100.24,100.3,100.17,100.27,41366.0,93.6261,93.6822,93.5608,93.6542,41366.0
2021-11-03 11:50:00,100.27,100.4,100.15,100.17,141126.0,93.6542,93.7756,93.5421,93.5608,141126.0
2021-11-03 12:00:00,100.17,100.26,99.79,99.86,77897.0,93.5608,93.6448,93.2058,93.2712,77897.0
2021-11-03 12:10:00,99.86,99.86,99.7,99.79,69826.0,93.2712,93.2712,93.1218,93.2058,69826.0
2021-11-03 12:20:00,99.81,99.85,99.61,99.68,73312.0,93.2245,93.2619,93.0377,93.1031,73312.0
2021-11-03 12:30:00,99.69,99.76,99.64,99.69,104650.0,93.1124,93.1778,93.0657,93.1124,104650.0
2021-11-03 12:40:00,99.69,99.71,99.55,99.7,86321.0,93.1124,93.1311,92.9817,93.1218,86321.0
2021-11-03 12:50:00,99.7,99.82,99.66,99.74,123290.0,93.1218,93.2338,93.0844,93.1591,123290.0
2021-11-03 13:00:00,99.72,99.78,99.58,99.67,70995.0,93.1404,93.1965,93.0097,93.0937,70995.0
2021-11-03 13:10:00,99.68,99.69,99.54,99.59,72974.0,93.1031,93.1124,92.9723,93.019,72974.0
2021-11-03 13:20:00,99.58,99.62,99.48,99.48,98028.0,93.0097,93.047,92.9163,92.9163,98028.0
2021-11-03 13:30:00,99.5,99.57,99.46,99.54,71976.0,92.935,93.0003,92.8976,92.9723,71976.0
2021-11-03 13:40:00,99.54,99.56,99.38,99.48,106934.0,92.9723,92.991,92.8229,92.9163,106934.0
2021-11-03 13:50:00,99.49,99.62,99.45,99.58,101853.0,92.9256,93.047,92.8883,93.0097,101853.0
2021-11-03 14:00:00,99.57,100.12,99.56,100.03,70602.0,93.0003,93.5141,92.991,93.43,70602.0
2021-11-03 14:10:00,100.02,100.17,99.87,100.17,117244.0,93.4207,93.5608,93.2805,93.5608,117244.0
2021-11-03 14:20:00,100.16,100.27,100.09,100.13,48628.0,93.5514,93.6542,93.486,93.5234,48628.0
2021-11-03 14:30:00,100.14,100.36,100.13,100.35,50783.0,93.5327,93.7382,93.5234,93.7289,50783.0
2021-11-03 14:40:00,100.36,100.78,100.35,100.78,114452.0,93.7382,94.1305,93.7289,94.1305,114452.0
2021-11-03 14:50:00,100.79,100.89,100.69,100.72,44230.0,94.1398,94.2332,94.0464,94.0745,44230.0
2021-11-03 15:00:00,100.71,100.77,100.66,100.7,39970.0,94.0651,94.1212,94.0184,94.0558,39970.0
2021-11-03 15:10:00,100.69,100.72,100.5,100.52,60464.0,94.0464,94.0745,93.869,93.8877,60464.0
2021-11-03 15:20:00,100.53,100.57,100.37,100.55,50321.0,93.897,93.9344,93.7476,93.9157,50321.0
2021-11-03 15:30:00,100.57,100.74,100.52,100.57,106410.0,93.9344,94.0931,93.8877,93.9344,106410.0
2021-11-03 15:40:00,100.59,100.76,100.55,100.74,145756.0,93.953,94.1118,93.9157,94.0931,145756.0
2021-11-03 15:50:00,100.74,100.78,100.67,100.75,342962.0,94.0931,94.1305,94.0278,94.1025,342962.0
2021-11-04 09:30:00,100.92,101.3,100.45,101.19,122437.0,94.2613,94.6162,93.8223,94.5135,122437.0
2021-11-04 09:40:00,101.23,101.26,100.73,100.84,48135.0,94.5508,94.5788,94.0838,94.1865,48135.0
2021-11-04 09:50:00,100.81,101.47,100.77,101.31,56002.0,94.1585,94.775,94.1212,94.6255,56002.0
2021-11-04 10:00:00,101.32,101.82,101.32,101.64,102274.0,94.6349,95.1019,94.6349,94.9338,102274.0
2021-11-04 10:10:00,101.63,101.78,101.36,101.4,60650.0,94.9244,95.0645,94.6722,94.7096,60650.0
2021-11-04 10:20:00,101.45,101.49,101.25,101.44,85569.0,94.7563,94.7937,94.5695,94.747,85569.0
2021-11-04 10:30:00,101.44,101.66,101.35,101.36,97932.0,94.747,94.9524,94.6629,94.6722,97932.0
2021-11-04 10:40:00,101.35,101.47,101.14,101.35,65438.0,94.6629,94.775,94.4668,94.6629,65438.0
2021-11-04 10:50:00,101.33,101.33,101.0,101.11,76956.0,94.6442,94.6442,94.336,94.4387,76956.0
2021-11-04 11:00:00,101.12,101.12,100.83,100.87,78239.0,94.4481,94.4481,94.1772,94.2146,78239.0
2021-11-04 11:10:00,100.83,100.96,100.55,100.58,48970.0,94.1772,94.2986,93.9157,93.9437,48970.0
2021-11-04 11:20:00,100.58,100.61,100.3,100.38,44742.0,93.9437,93.9717,93.6822,93.7569,44742.0
2021-11-04 11:30:00,100.39,100.79,100.34,100.76,71345.0,93.7662,94.1398,93.7195,94.1118,71345.0
2021-11-04 11:40:00,100.77,100.96,100.68,100.7,29498.0,94.1212,94.2986,94.0371,94.0558,29498.0
2021-11-04 11:50:00,100.7,100.84,100.65,100.82,39977.0,94.0558,94.1865,94.0091,94.1679,39977.0
2021-11-04 12:00:00,100.83,100.93,100.81,100.92,23343.0,94.1772,94.2706,94.1585,94.2613,23343.0
2021-11-04 12:10:00,100.92,100.99,100.84,100.92,31182.0,94.2613,94.3266,94.1865,94.2613,31182.0
2021-11-04 12:20:00,100.92,101.01,100.9,101.0,31716.0,94.2613,94.3453,94.2426,94.336,31716.0
2021-11-04 12:30:00,101.0,101.13,100.99,101.1,16748.0,94.336,94.4574,94.3266,94.4294,16748.0
2021-11-04 12:40:00,101.09,101.14,100.95,101.02,11398.0,94.4201,94.4668,94.2893,94.3547,11398.0
2021-11-04 12:50:00,101.02,101.07,100.9,100.95,21526.0,94.3547,94.4014,94.2426,94.2893,21526.0
2021-11-04 13:00:00,100.98,101.15,100.97,101.11,30579.0,94.3173,94.4761,94.308,94.4387,30579.0
2021-11-04 13:10:00,101.12,101.34,101.11,101.33,31575.0,94.4481,94.6536,94.4387,94.6442,31575.0
2021-11-04 13:20:00,101.32,101.41,101.28,101.41,13392.0,94.6349,94.7189,94.5975,94.7189,13392.0
2021-11-04 13:30:00,101.4,101.45,101.18,101.31,26613.0,94.7096,94.7563,94.5041,94.6255,26613.0
2021-11-04 13:40:00,101.31,101.42,101.24,101.31,29225.0,94.6255,94.7283,94.5602,94.6255,29225.0
2021-11-04 13:50:00,101.33,101.34,101.1,101.13,30141.0,94.6442,94.6536,94.4294,94.4574,30141.0
2021-11-04 14:00:00,101.12,101.12,100.64,100.87,37428.0,94.4481,94.4481,93.9997,94.2146,37428.0
2021-11-04 14:10:00,100.85,100.85,100.7,100.84,19092.0,94.1959,94.1959,94.0558,94.1865,19092.0
2021-11-04 14:20:00,100.84,100.88,100.7,100.79,25932.0,94.1865,94.2239,94.0558,94.1398,25932.0
2021-11-04 14:30:00,100.8,101.03,100.79,101.01,32226.0,94.1492,94.364,94.1398,94.3453,32226.0
2021-11-04 14:40:00,101.01,101.03,100.78,100.79,26115.0,94.3453,94.364,94.1305,94.1398,26115.0
2021-11-04 14:50:00,100.8,100.82,100.62,100.7,54594.0,94.1492,94.1679,93.9811,94.0558,54594.0
2021-11-04 15:00:00,100.71,100.81,100.57,100.62,32753.0,94.0651,94.1585,93.9344,93.9811,32753.0
2021-11-04 15:10:00,100.61,100.72,100.51,100.63,57378.0,93.9717,94.0745,93.8783,93.9904,57378.0
2021-11-04 15:20:00,100.63,100.76,100.61,100.62,61624.0,93.9904,94.1118,93.9717,93.9811,61624.0
2021-11-04 15:30:00,100.62,100.64,100.49,100.51,70021.0,93.9811,93.9997,93.8596,93.8783,70021.0
2021-11-04 15:40:00,100.51,100.64,100.44,100.6,77656.0,93.8783,93.9997,93.8129,93.9624,77656.0
2021-11-04 15:50:00,100.61,100.71,100.61,100.7,290900.0,93.9717,94.0651,93.9717,94.0558,290900.0
2021-11-05 09:30:00,101.72,102.73,101.59,102.66,276572.0,95.0085,95.9518,94.8871,95.8865,276572.0
2021-11-05 09:40:00,102.6,102.72,101.81,102.1,120708.0,95.8304,95.9425,95.0925,95.3634,120708.0
2021-11-05 09:50:00,102.1,102.41,101.94,102.02,129611.0,95.3634,95.653,95.214,95.2887,129611.0
2021-11-05 10:00:00,102.0,102.57,102.0,102.0,183391.0,95.27,95.8024,95.27,95.27,183391.0
2021-11-05 10:10:00,101.94,102.07,101.64,101.68,66002.0,95.214,95.3354,94.9338,94.9711,66002.0
2021-11-05 10:20:00,101.68,101.68,101.35,101.44,56091.0,94.9711,94.9711,94.6629,94.747,56091.0
2021-11-05 10:30:00,101.43,101.62,101.42,101.56,68716.0,94.7376,94.9151,94.7283,94.859,68716.0
2021-11-05 10:40:00,101.56,101.83,101.49,101.64,58779.0,94.859,95.1112,94.7937,94.9338,58779.0
2021-11-05 10:50:00,101.66,101.81,101.65,101.71,42914.0,94.9524,95.0925,94.9431,94.9991,42914.0
2021-11-05 11:00:00,101.73,101.81,101.46,101.49,87220.0,95.0178,95.0925,94.7656,94.7937,87220.0
2021-11-05 11:10:00,101.51,101.89,101.51,101.86,37722.0,94.8123,95.1673,94.8123,95.1392,37722.0
2021-11-05 11:20:00,101.86,101.93,101.74,101.83,40171.0,95.1392,95.2046,95.0272,95.1112,40171.0
2021-11-05 11:30:00,101.83,101.83,101.47,101.76,31200.0,95.1112,95.1112,94.775,95.0458,31200.0
2021-11-05 11:40:00,101.74,101.75,101.6,101.74,51605.0,95.0272,95.0365,94.8964,95.0272,51605.0
2021-11-05 11:50:00,101.74,101.78,101.52,101.61,26885.0,95.0272,95.0645,94.8217,94.9057,26885.0
2021-11-05 12:00:00,101.61,101.63,101.48,101.57,28034.0,94.9057,94.9244,94.7843,94.8684,28034.0
2021-11-05 12:10:00,101.56,101.67,101.49,101.52,24917.0,94.859,94.9618,94.7937,94.8217,24917.0
2021-11-05 12:20:00,101.51,101.72,101.46,101.63,53907.0,94.8123,95.0085,94.7656,94.9244,53907.0
2021-11-05 12:30:00,101.63,101.95,101.63,101.95,117999.0,94.9244,95.2233,94.9244,95.2233,117999.0
2021-11-05 12:40:00,101.93,101.93,101.76,101.89,16852.0,95.2046,95.2046,95.0458,95.1673,16852.0
2021-11-05 12:50:00,101.89,101.95,101.77,101.85,22553.0,95.1673,95.2233,95.0552,95.1299,22553.0
2021-11-05 13:00:00,101.84,101.86,101.72,101.73,12422.0,95.1206,95.1392,95.0085,95.0178,12422.0
2021-11-05 13:10:00,101.7,101.7,101.52,101.63,50366.0,94.9898,94.9898,94.8217,94.9244,50366.0
2021-11-05 13:20:00,101.63,101.64,101.16,101.29,227874.0,94.9244,94.9338,94.4854,94.6069,227874.0
2021-11-05 13:30:00,101.28,101.59,101.28,101.46,48764.0,94.5975,94.8871,94.5975,94.7656,48764.0
2021-11-05 13:40:00,101.45,101.45,101.18,101.27,12376.0,94.7563,94.7563,94.5041,94.5882,12376.0
2021-11-05 13:50:00,101.29,101.51,101.28,101.47,18427.0,94.6069,94.8123,94.5975,94.775,18427.0
2021-11-05 14:00:00,101.46,101.75,101.35,101.75,110292.0,94.7656,95.0365,94.6629,95.0365,110292.0
2021-11-05 14:10:00,101.74,101.84,101.59,101.6,60545.0,95.0272,95.1206,94.8871,94.8964,60545.0
2021-11-05 14:20:00,101.59,101.67,101.49,101.65,21784.0,94.8871,94.9618,94.7937,94.9431,21784.0
2021-11-05 14:30:00,101.66,101.66,101.5,101.61,10853.0,94.9524,94.9524,94.803,94.9057,10853.0
2021-11-05 14:40:00,101.6,101.61,101.52,101.59,15026.0,94.8964,94.9057,94.8217,94.8871,15026.0
2021-11-05 14:50:00,101.59,101.69,101.54,101.66,14342.0,94.8871,94.9805,94.8404,94.9524,14342.0
2021-11-05 15:00:00,101.65,101.66,101.33,101.42,19126.0,94.9431,94.9524,94.6442,94.7283,19126.0
2021-11-05 15:10:00,101.43,101.58,101.42,101.54,29203.0,94.7376,94.8777,94.7283,94.8404,29203.0
2021-11-05 15:20:00,101.55,101.61,101.47,101.54,32147.0,94.8497,94.9057,94.775,94.8404,32147.0
2021-11-05 15:30:00,101.57,101.8,101.57,101.67,47494.0,94.8684,95.0832,94.8684,94.9618,47494.0
2021-11-05 15:40:00,101.67,101.83,101.67,101.74,164327.0,94.9618,95.1112,94.9618,95.0272,164327.0
2021-11-05 15:50:00,101.74,101.87,101.64,101.7,126001.0,95.0272,95.1486,94.9338,94.9898,126001.0
2021-11-08 09:30:00,102.04,102.37,102.02,102.1,68172.0,95.3074,95.6156,95.2887,95.3634,68172.0
2021-11-08 09:40:00,102.14,102.19,101.77,102.13,50077.0,95.4008,95.4475,95.0552,95.3914,50077.0
2021-11-08 09:50:00,102.09,102.18,101.55,101.73,45819.0,95.3541,95.4381,94.8497,95.0178,45819.0
2021-11-08 10:00:00,101.76,101.81,101.46,101.49,43814.0,95.0458,95.0925,94.7656,94.7937,43814.0
2021-11-08 10:10:00,101.48,101.94,101.48,101.78,84965.0,94.7843,95.214,94.7843,95.0645,84965.0
2021-11-08 10:20:00,101.81,102.05,101.74,101.78,60204.0,95.0925,95.3167,95.0272,95.0645,60204.0
2021-11-08 10:30:00,101.75,101.81,101.51,101.55,26916.0,95.0365,95.0925,94.8123,94.8497,26916.0
2021-11-08 10:40:00,101.52,101.8,101.39,101.75,24984.0,94.8217,95.0832,94.7003,95.0365,24984.0
2021-11-08 10:50:00,101.72,101.76,101.59,101.7,14201.0,95.0085,95.0458,94.8871,94.9898,14201.0
2021-11-08 11:00:00,101.7,101.85,101.56,101.59,16856.0,94.9898,95.1299,94.859,94.8871,16856.0
2021-11-08 11:10:00,101.6,101.7,101.57,101.7,11361.0,94.8964,94.9898,94.8684,94.9898,11361.0
2021-11-08 11:20:00,101.69,101.71,101.48,101.6,13863.0,94.9805,94.9991,94.7843,94.8964,13863.0
2021-11-08 11:30:00,101.62,101.72,101.54,101.55,13325.0,94.9151,95.0085,94.8404,94.8497,13325.0
2021-11-08 11:40:00,101.56,101.64,101.54,101.57,14483.0,94.859,94.9338,94.8404,94.8684,14483.0
2021-11-08 11:50:00,101.56,101.59,101.46,101.47,13713.0,94.859,94.8871,94.7656,94.775,13713.0
2021-11-08 12:00:00,101.47,101.55,101.4,101.45,31866.0,94.775,94.8497,94.7096,94.7563,31866.0
2021-11-08 12:10:00,101.47,101.5,101.35,101.5,12576.0,94.775,94.803,94.6629,94.803,12576.0
2021-11-08 12:20:00,101.49,101.57,101.47,101.51,11565.0,94.7937,94.8684,94.775,94.8123,11565.0
2021-11-08 12:30:00,101.51,101.78,101.5,101.66,17771.0,94.8123,95.0645,94.803,94.9524,17771.0
2021-11-08 12:40:00,101.64,101.68,101.54,101.55,46025.0,94.9338,94.9711,94.8404,94.8497,46025.0
2021-11-08 12:50:00,101.53,101.69,101.47,101.69,12570.0,94.831,94.9805,94.775,94.9805,12570.0
2021-11-08 13:00:00,101.69,101.84,101.65,101.76,15235.0,94.9805,95.1206,94.9431,95.0458,15235.0
2021-11-08 13:10:00,101.77,101.84,101.71,101.77,19643.0,95.0552,95.1206,94.9991,95.0552,19643.0
2021-11-08 13:20:00,101.77,101.93,101.76,101.79,15970.0,95.0552,95.2046,95.0458,95.0739,15970.0
2021-11-08 13:30:00,101.8,101.85,101.75,101.76,16677.0,95.0832,95.1299,95.0365,95.0458,16677.0
2021-11-08 13:40:00,101.76,101.81,101.74,101.8,25148.0,95.0458,95.0925,95.0272,95.0832,25148.0
2021-11-08 13:50:00,101.78,101.96,101.78,101.89,21605.0,95.0645,95.2326,95.0645,95.1673,21605.0
2021-11-08 14:00:00,101.89,101.98,101.88,101.91,28759.0,95.1673,95.2513,95.1579,95.1859,28759.0
2021-11-08 14:10:00,101.91,101.91,101.75,101.81,41625.0,95.1859,95.1859,95.0365,95.0925,41625.0
2021-11-08 14:20:00,101.81,101.81,101.69,101.7,60313.0,95.0925,95.0925,94.9805,94.9898,60313.0
2021-11-08 14:30:00,101.69,101.9,101.69,101.82,50930.0,94.9805,95.1766,94.9805,95.1019,50930.0
2021-11-08 14:40:00,101.81,101.83,101.74,101.74,48894.0,95.0925,95.1112,95.0272,95.0272,48894.0
2021-11-08 14:50:00,101.74,101.79,101.66,101.79,28701.0,95.0272,95.0739,94.9524,95.0739,28701.0
2021-11-08 15:00:00,101.8,101.8,101.69,101.72,40190.0,95.0832,95.0832,94.9805,95.0085,40190.0
2021-11-08 15:10:00,101.72,101.75,101.68,101.75,58007.0,95.0085,95.0365,94.9711,95.0365,58007.0
2021-11-08 15:20:00,101.75,101.78,101.51,101.53,41080.0,95.0365,95.0645,94.8123,94.831,41080.0
2021-11-08 15:30:00,101.54,101.61,101.51,101.53,95458.0,94.8404,94.9057,94.8123,94.831,95458.0
2021-11-08 15:40:00,101.53,101.55,101.33,101.33,103228.0,94.831,94.8497,94.6442,94.6442,103228.0
2021-11-08 15:50:00,101.34,101.56,101.34,101.53,179930.0,94.6536,94.859,94.6536,94.831,179930.0
2021-11-09 09:30:00,101.53,102.79,101.46,102.76,59730.0,94.831,96.0079,94.7656,95.9799,59730.0
2021-11-09 09:40:00,102.8,102.84,102.14,102.22,32887.0,96.0172,96.0546,95.4008,95.4755,32887.0
2021-11-09 09:50:00,102.25,102.42,101.59,101.67,27611.0,95.5035,95.6623,94.8871,94.9618,27611.0
2021-11-09 10:00:00,101.71,102.11,101.33,101.45,32816.0,94.9991,95.3728,94.6442,94.7563,32816.0
2021-11-09 10:10:00,101.41,102.13,101.39,101.87,51119.0,94.7189,95.3914,94.7003,95.1486,51119.0
2021-11-09 10:20:00,101.88,102.4,101.86,102.34,43184.0,95.1579,95.6436,95.1392,95.5876,43184.0
2021-11-09 10:30:00,102.37,102.51,102.15,102.16,30417.0,95.6156,95.7464,95.4101,95.4195,30417.0
2021-11-09 10:40:00,102.19,102.47,102.17,102.29,26513.0,95.4475,95.709,95.4288,95.5409,26513.0
2021-11-09 10:50:00,102.3,102.31,102.11,102.22,28195.0,95.5502,95.5596,95.3728,95.4755,28195.0
2021-11-09 11:00:00,102.25,102.41,102.25,102.29,19380.0,95.5035,95.653,95.5035,95.5409,19380.0
2021-11-09 11:10:00,102.29,102.29,101.9,102.09,32272.0,95.5409,95.5409,95.1766,95.3541,32272.0
2021-11-09 11:20:00,102.08,102.16,101.96,102.1,18547.0,95.3447,95.4195,95.2326,95.3634,18547.0
2021-11-09 11:30:00,102.13,102.18,102.03,102.08,29283.0,95.3914,95.4381,95.298,95.3447,29283.0
2021-11-09 11:40:00,102.1,102.29,102.04,102.05,21215.0,95.3634,95.5409,95.3074,95.3167,21215.0
2021-11-09 11:50:00,102.04,102.05,101.88,101.96,28772.0,95.3074,95.3167,95.1579,95.2326,28772.0
2021-11-09 12:00:00,101.94,101.97,101.78,101.96,36992.0,95.214,95.242,95.0645,95.2326,36992.0
2021-11-09 12:10:00,101.95,102.17,101.95,102.08,23027.0,95.2233,95.4288,95.2233,95.3447,23027.0
2021-11-09 12:20:00,102.09,102.15,101.88,101.91,17406.0,95.3541,95.4101,95.1579,95.1859,17406.0
2021-11-09 12:30:00,101.89,102.06,101.85,101.97,16007.0,95.1673,95.3261,95.1299,95.242,16007.0
2021-11-09 12:40:00,101.97,102.14,101.95,102.05,15772.0,95.242,95.4008,95.2233,95.3167,15772.0
2021-11-09 12:50:00,102.06,102.15,102.03,102.07,18475.0,95.3261,95.4101,95.298,95.3354,18475.0
2021-11-09 13:00:00,102.09,102.35,102.08,102.33,21607.0,95.3541,95.5969,95.3447,95.5782,21607.0
2021-11-09 13:10:00,102.34,102.45,102.24,102.42,42395.0,95.5876,95.6903,95.4942,95.6623,42395.0
2021-11-09 13:20:00,102.41,102.46,102.35,102.43,38913.0,95.653,95.6997,95.5969,95.6716,38913.0
2021-11-09 13:30:00,102.45,102.49,102.2,102.2,31145.0,95.6903,95.7277,95.4568,95.4568,31145.0
2021-11-09 13:40:00,102.21,102.29,102.13,102.14,54261.0,95.4662,95.5409,95.3914,95.4008,54261.0
2021-11-09 13:50:00,102.14,102.15,102.07,102.11,60848.0,95.4008,95.4101,95.3354,95.3728,60848.0
2021-11-09 14:00:00,102.1,102.3,102.07,102.24,34269.0,95.3634,95.5502,95.3354,95.4942,34269.0
2021-11-09 14:10:00,102.25,102.35,102.02,102.34,23631.0,95.5035,95.5969,95.2887,95.5876,23631.0
2021-11-09 14:20:00,102.34,102.53,102.28,102.31,24634.0,95.5876,95.765,95.5315,95.5596,24634.0
2021-11-09 14:30:00,102.31,102.36,102.27,102.35,11549.0,95.5596,95.6063,95.5222,95.5969,11549.0
2021-11-09 14:40:00,102.35,102.38,102.21,102.21,16971.0,95.5969,95.6249,95.4662,95.4662,16971.0
2021-11-09 14:50:00,102.2,102.26,102.12,102.24,19817.0,95.4568,95.5129,95.3821,95.4942,19817.0
2021-11-09 15:00:00,102.23,102.31,102.13,102.19,21211.0,95.4848,95.5596,95.3914,95.4475,21211.0
2021-11-09 15:10:00,102.2,102.21,102.03,102.03,28287.0,95.4568,95.4662,95.298,95.298,28287.0
2021-11-09 15:20:00,102.05,102.25,102.05,102.14,72972.0,95.3167,95.5035,95.3167,95.4008,72972.0
2021-11-09 15:30:00,102.15,102.39,102.12,102.38,42701.0,95.4101,95.6343,95.3821,95.6249,42701.0
2021-11-09 15:40:00,102.38,102.51,102.38,102.42,76715.0,95.6249,95.7464,95.6249,95.6623,76715.0
2021-11-09 15:50:00,102.42,102.45,102.32,102.45,94460.0,95.6623,95.6903,95.5689,95.6903,94460.0
2021-11-10 09:30:00,101.68,101.97,101.21,101.89,83074.0,94.9711,95.242,94.5321,95.1673,83074.0
2021-11-10 09:40:00,101.9,101.9,101.34,101.77,84615.0,95.1766,95.1766,94.6536,95.0552,84615.0
2021-11-10 09:50:00,101.76,102.11,101.68,102.07,38456.0,95.0458,95.3728,94.9711,95.3354,38456.0
2021-11-10 10:00:00,102.07,102.08,101.76,101.76,14980.0,95.3354,95.3447,95.0458,95.0458,14980.0
2021-11-10 10:10:00,101.73,101.79,101.55,101.66,32313.0,95.0178,95.0739,94.8497,94.9524,32313.0
2021-11-10 10:20:00,101.66,101.78,101.55,101.73,24609.0,94.9524,95.0645,94.8497,95.0178,24609.0
2021-11-10 10:30:00,101.72,101.9,101.6,101.81,25512.0,95.0085,95.1766,94.8964,95.0925,25512.0
2021-11-10 10:40:00,101.81,101.81,101.46,101.58,20499.0,95.0925,95.0925,94.7656,94.8777,20499.0
2021-11-10 10:50:00,101.57,101.86,101.55,101.64,26632.0,94.8684,95.1392,94.8497,94.9338,26632.0
2021-11-10 11:00:00,101.65,101.97,101.65,101.95,18455.0,94.9431,95.242,94.9431,95.2233,18455.0
2021-11-10 11:10:00,101.94,102.21,101.94,102.08,39585.0,95.214,95.4662,95.214,95.3447,39585.0
2021-11-10 11:20:00,102.07,102.08,101.89,101.89,30947.0,95.3354,95.3447,95.1673,95.1673,30947.0
2021-11-10 11:30:00,101.9,102.01,101.85,101.9,21588.0,95.1766,95.2793,95.1299,95.1766,21588.0
2021-11-10 11:40:00,101.91,102.07,101.87,102.07,24162.0,95.1859,95.3354,95.1486,95.3354,24162.0
2021-11-10 11:50:00,102.07,102.15,102.03,102.05,12074.0,95.3354,95.4101,95.298,95.3167,12074.0
2021-11-10 12:00:00,102.05,102.05,101.89,101.97,16361.0,95.3167,95.3167,95.1673,95.242,16361.0
2021-11-10 12:10:00,101.96,102.0,101.79,101.86,16042.0,95.2326,95.27,95.0739,95.1392,16042.0
2021-11-10 12:20:00,101.85,101.89,101.67,101.68,40507.0,95.1299,95.1673,94.9618,94.9711,40507.0
2021-11-10 12:30:00,101.7,101.88,101.7,101.86,10504.0,94.9898,95.1579,94.9898,95.1392,10504.0
2021-11-10 12:40:00,101.85,101.88,101.63,101.72,11849.0,95.1299,95.1579,94.9244,95.0085,11849.0
2021-11-10 12:50:00,101.72,101.76,101.65,101.67,20312.0,95.0085,95.0458,94.9431,94.9618,20312.0
2021-11-10 13:00:00,101.68,101.69,101.27,101.36,16855.0,94.9711,94.9805,94.5882,94.6722,16855.0
2021-11-10 13:10:00,101.36,101.5,101.1,101.15,41471.0,94.6722,94.803,94.4294,94.4761,41471.0
2021-11-10 13:20:00,101.16,101.17,100.93,101.06,38291.0,94.4854,94.4948,94.2706,94.392,38291.0
2021-11-10 13:30:00,101.04,101.13,100.86,100.88,46606.0,94.3734,94.4574,94.2052,94.2239,46606.0
2021-11-10 13:40:00,100.84,100.93,100.68,100.68,33172.0,94.1865,94.2706,94.0371,94.0371,33172.0
2021-11-10 13:50:00,100.68,100.75,100.62,100.75,27828.0,94.0371,94.1025,93.9811,94.1025,27828.0
2021-11-10 14:00:00,100.72,100.75,100.45,100.68,23417.0,94.0745,94.1025,93.8223,94.0371,23417.0
2021-11-10 14:10:00,100.67,100.67,100.48,100.51,13666.0,94.0278,94.0278,93.8503,93.8783,13666.0
2021-11-10 14:20:00,100.49,100.56,100.15,100.16,22195.0,93.8596,93.925,93.5421,93.5514,22195.0
2021-11-10 14:30:00,100.18,100.38,100.16,100.16,36983.0,93.5701,93.7569,93.5514,93.5514,36983.0
2021-11-10 14:40:00,100.16,100.24,99.8,100.21,61042.0,93.5514,93.6261,93.2152,93.5981,61042.0
2021-11-10 14:50:00,100.24,100.28,99.99,100.01,28961.0,93.6261,93.6635,93.3926,93.4113,28961.0
2021-11-10 15:00:00,100.02,100.21,99.93,100.14,37683.0,93.4207,93.5981,93.3366,93.5327,37683.0
2021-11-10 15:10:00,100.14,100.52,100.13,100.51,29505.0,93.5327,93.8877,93.5234,93.8783,29505.0
2021-11-10 15:20:00,100.52,100.58,100.4,100.46,24536.0,93.8877,93.9437,93.7756,93.8316,24536.0
2021-11-10 15:30:00,100.47,100.55,100.29,100.4,23410.0,93.841,93.9157,93.6728,93.7756,23410.0
2021-11-10 15:40:00,100.41,100.55,100.19,100.23,82835.0,93.7849,93.9157,93.5794,93.6168,82835.0
2021-11-10 15:50:00,100.24,100.47,100.23,100.46,109835.0,93.6261,93.841,93.6168,93.8316,109835.0
2021-11-11 09:30:00,101.0,101.44,100.79,100.81,27568.0,94.336,94.747,94.1398,94.1585,27568.0
2021-11-11 09:40:00,100.72,101.74,100.71,101.74,32922.0,94.0745,95.0272,94.0651,95.0272,32922.0
2021-11-11 09:50:00,101.75,102.06,101.57,101.62,205110.0,95.0365,95.3261,94.8684,94.9151,205110.0
2021-11-11 10:00:00,101.66,101.84,101.55,101.72,45547.0,94.9524,95.1206,94.8497,95.0085,45547.0
2021-11-11 10:10:00,101.81,102.04,101.75,101.85,69504.0,95.0925,95.3074,95.0365,95.1299,69504.0
2021-11-11 10:20:00,101.84,101.87,101.48,101.51,23977.0,95.1206,95.1486,94.7843,94.8123,23977.0
2021-11-11 10:30:00,101.66,102.11,101.53,102.04,23159.0,94.9524,95.3728,94.831,95.3074,23159.0
2021-11-11 10:40:00,102.06,102.13,101.91,102.09,15280.0,95.3261,95.3914,95.1859,95.3541,15280.0
2021-11-11 10:50:00,102.11,102.14,101.9,101.93,13329.0,95.3728,95.4008,95.1766,95.2046,13329.0
2021-11-11 11:00:00,101.91,102.08,101.83,102.03,40697.0,95.1859,95.3447,95.1112,95.298,40697.0
2021-11-11 11:10:00,102.06,102.09,101.87,101.97,24929.0,95.3261,95.3541,95.1486,95.242,24929.0
2021-11-11 11:20:00,101.99,102.06,101.78,101.8,17731.0,95.2607,95.3261,95.0645,95.0832,17731.0
2021-11-11 11:30:00,101.79,102.05,101.73,102.02,24773.0,95.0739,95.3167,95.0178,95.2887,24773.0
2021-11-11 11:40:00,102.01,102.01,101.81,101.9,13663.0,95.2793,95.2793,95.0925,95.1766,13663.0
2021-11-11 11:50:00,101.91,101.97,101.78,101.84,22378.0,95.1859,95.242,95.0645,95.1206,22378.0
2021-11-11 12:00:00,101.9,101.99,101.86,101.92,10870.0,95.1766,95.2607,95.1392,95.1953,10870.0
2021-11-11 12:10:00,101.91,101.95,101.62,101.62,10335.0,95.1859,95.2233,94.9151,94.9151,10335.0
2021-11-11 12:20:00,101.64,101.65,101.56,101.65,6117.0,94.9338,94.9431,94.859,94.9431,6117.0
2021-11-11 12:30:00,101.65,101.81,101.63,101.81,11383.0,94.9431,95.0925,94.9244,95.0925,11383.0
2021-11-11 12:40:00,101.77,101.77,101.59,101.63,12856.0,95.0552,95.0552,94.8871,94.9244,12856.0
2021-11-11 12:50:00,101.64,101.65,101.49,101.54,9969.0,94.9338,94.9431,94.7937,94.8404,9969.0
2021-11-11 13:00:00,101.57,101.68,101.56,101.61,6627.0,94.8684,94.9711,94.859,94.9057,6627.0
2021-11-11 13:10:00,101.64,101.7,101.6,101.62,8401.0,94.9338,94.9898,94.8964,94.9151,8401.0
2021-11-11 13:20:00,101.63,101.67,101.5,101.63,9769.0,94.9244,94.9618,94.803,94.9244,9769.0
2021-11-11 13:30:00,101.62,101.7,101.58,101.7,6494.0,94.9151,94.9898,94.8777,94.9898,6494.0
2021-11-11 13:40:00,101.68,101.8,101.67,101.8,6408.0,94.9711,95.0832,94.9618,95.0832,6408.0
2021-11-11 13:50:00,101.8,101.83,101.76,101.8,26862.0,95.0832,95.1112,95.0458,95.0832,26862.0
2021-11-11 14:00:00,101.79,101.92,101.79,101.92,12110.0,95.0739,95.1953,95.0739,95.1953,12110.0
2021-11-11 14:10:00,101.91,101.95,101.82,101.82,12545.0,95.1859,95.2233,95.1019,95.1019,12545.0
2021-11-11 14:20:00,101.84,101.85,101.79,101.83,10062.0,95.1206,95.1299,95.0739,95.1112,10062.0
2021-11-11 14:30:00,101.84,102.01,101.84,101.98,27873.0,95.1206,95.2793,95.1206,95.2513,27873.0
2021-11-11 14:40:00,102.0,102.01,101.77,101.77,19123.0,95.27,95.2793,95.0552,95.0552,19123.0
2021-11-11 14:50:00,101.77,101.78,101.65,101.73,22860.0,95.0552,95.0645,94.9431,95.0178,22860.0
2021-11-11 15:00:00,101.74,101.88,101.74,101.77,14020.0,95.0272,95.1579,95.0272,95.0552,14020.0
2021-11-11 15:10:00,101.76,101.76,101.52,101.65,16832.0,95.0458,95.0458,94.8217,94.9431,16832.0
2021-11-11 15:20:00,101.64,101.84,101.52,101.79,17863.0,94.9338,95.1206,94.8217,95.0739,17863.0
2021-11-11 15:30:00,101.79,101.86,101.75,101.79,29937.0,95.0739,95.1392,95.0365,95.0739,29937.0
2021-11-11 15:40:00,101.8,101.89,101.68,101.68,93116.0,95.0832,95.1673,94.9711,94.9711,93116.0
2021-11-11 15:50:00,101.69,101.75,101.61,101.69,168604.0,94.9805,95.0365,94.9057,94.9805,168604.0
2021-11-12 09:30:00,102.24,102.46,101.81,102.14,33017.0,95.4942,95.6997,95.0925,95.4008,33017.0
2021-11-12 09:40:00,102.14,102.37,102.06,102.18,46305.0,95.4008,95.6156,95.3261,95.4381,46305.0
2021-11-12 09:50:00,102.2,102.39,102.08,102.18,31047.0,95.4568,95.6343,95.3447,95.4381,31047.0
2021-11-12 10:00:00,102.17,102.22,101.9,102.16,50236.0,95.4288,95.4755,95.1766,95.4195,50236.0
2021-11-12 10:10:00,102.16,102.33,102.13,102.29,68937.0,95.4195,95.5782,95.3914,95.5409,68937.0
2021-11-12 10:20:00,102.32,102.35,102.12,102.19,22172.0,95.5689,95.5969,95.3821,95.4475,22172.0
2021-11-12 10:30:00,102.22,102.3,102.13,102.15,30820.0,95.4755,95.5502,95.3914,95.4101,30820.0
2021-11-12 10:40:00,102.14,102.28,102.06,102.28,41142.0,95.4008,95.5315,95.3261,95.5315,41142.0
2021-11-12 10:50:00,102.31,102.35,102.0,102.07,24305.0,95.5596,95.5969,95.27,95.3354,24305.0
2021-11-12 11:00:00,102.12,102.14,101.96,102.13,28854.0,95.3821,95.4008,95.2326,95.3914,28854.0
2021-11-12 11:10:00,102.12,102.31,102.02,102.29,18028.0,95.3821,95.5596,95.2887,95.5409,18028.0
2021-11-12 11:20:00,102.29,102.36,102.17,102.22,19275.0,95.5409,95.6063,95.4288,95.4755,19275.0
2021-11-12 11:30:00,102.19,102.21,102.06,102.13,14322.0,95.4475,95.4662,95.3261,95.3914,14322.0
2021-11-12 11:40:00,102.1,102.21,102.08,102.21,6423.0,95.3634,95.4662,95.3447,95.4662,6423.0
2021-11-12 11:50:00,102.22,102.3,102.15,102.17,9979.0,95.4755,95.5502,95.4101,95.4288,9979.0
2021-11-12 12:00:00,102.21,102.3,102.13,102.14,10857.0,95.4662,95.5502,95.3914,95.4008,10857.0
2021-11-12 12:10:00,102.14,102.23,102.14,102.23,13851.0,95.4008,95.4848,95.4008,95.4848,13851.0
2021-11-12 12:20:00,102.22,102.24,102.1,102.17,33586.0,95.4755,95.4942,95.3634,95.4288,33586.0
2021-11-12 12:30:00,102.17,102.18,102.06,102.08,12140.0,95.4288,95.4381,95.3261,95.3447,12140.0
2021-11-12 12:40:00,102.09,102.27,102.09,102.26,19957.0,95.3541,95.5222,95.3541,95.5129,19957.0
2021-11-12 12:50:00,102.26,102.3,102.2,102.25,18218.0,95.5129,95.5502,95.4568,95.5035,18218.0
2021-11-12 13:00:00,102.26,102.31,102.18,102.3,24414.0,95.5129,95.5596,95.4381,95.5502,24414.0
2021-11-12 13:10:00,102.28,102.44,102.26,102.37,13901.0,95.5315,95.681,95.5129,95.6156,13901.0
2021-11-12 13:20:00,102.36,102.42,102.28,102.31,21426.0,95.6063,95.6623,95.5315,95.5596,21426.0
2021-11-12 13:30:00,102.3,102.36,102.21,102.22,11116.0,95.5502,95.6063,95.4662,95.4755,11116.0
2021-11-12 13:40:00,102.22,102.28,102.12,102.2,43864.0,95.4755,95.5315,95.3821,95.4568,43864.0
2021-11-12 13:50:00,102.2,102.28,102.16,102.28,28905.0,95.4568,95.5315,95.4195,95.5315,28905.0
2021-11-12 14:00:00,102.28,102.32,102.24,102.27,19341.0,95.5315,95.5689,95.4942,95.5222,19341.0
2021-11-12 14:10:00,102.27,102.32,102.26,102.29,14770.0,95.5222,95.5689,95.5129,95.5409,14770.0
2021-11-12 14:20:00,102.27,102.27,102.19,102.19,8935.0,95.5222,95.5222,95.4475,95.4475,8935.0
2021-11-12 14:30:00,102.2,102.21,101.97,102.17,61710.0,95.4568,95.4662,95.242,95.4288,61710.0
2021-11-12 14:40:00,102.17,102.28,102.15,102.28,48614.0,95.4288,95.5315,95.4101,95.5315,48614.0
2021-11-12 14:50:00,102.26,102.36,102.23,102.33,10215.0,95.5129,95.6063,95.4848,95.5782,10215.0
2021-11-12 15:00:00,102.33,102.41,102.27,102.41,15487.0,95.5782,95.653,95.5222,95.653,15487.0
2021-11-12 15:10:00,102.41,102.52,102.36,102.51,25885.0,95.653,95.7557,95.6063,95.7464,25885.0
2021-11-12 15:20:00,102.52,102.59,102.45,102.58,43083.0,95.7557,95.8211,95.6903,95.8117,43083.0
2021-11-12 15:30:00,102.59,102.82,102.59,102.78,75587.0,95.8211,96.0359,95.8211,95.9985,75587.0
2021-11-12 15:40:00,102.78,102.8,102.56,102.57,109630.0,95.9985,96.0172,95.7931,95.8024,109630.0
2021-11-12 15:50:00,102.59,102.65,102.5,102.51,368973.0,95.8211,95.8771,95.737,95.7464,368973.0
2021-11-15 09:30:00,103.42,103.67,103.11,103.11,87713.0,96.5963,96.8298,96.3068,96.3068,87713.0
2021-11-15 09:40:00,103.12,103.47,103.1,103.24,72340.0,96.3161,96.643,96.2974,96.4282,72340.0
2021-11-15 09:50:00,103.21,103.39,103.02,103.39,51969.0,96.4002,96.5683,96.2227,96.5683,51969.0
2021-11-15 10:00:00,103.39,103.39,103.04,103.15,42406.0,96.5683,96.5683,96.2414,96.3441,42406.0
2021-11-15 10:10:00,103.13,103.52,103.08,103.5,33252.0,96.3255,96.6897,96.2788,96.671,33252.0
2021-11-15 10:20:00,103.51,103.7,103.51,103.59,29441.0,96.6804,96.8578,96.6804,96.7551,29441.0
2021-11-15 10:30:00,103.55,103.59,103.41,103.42,29012.0,96.7177,96.7551,96.587,96.5963,29012.0
2021-11-15 10:40:00,103.39,103.43,103.2,103.41,30927.0,96.5683,96.6057,96.3908,96.587,30927.0
2021-11-15 10:50:00,103.42,103.49,103.4,103.46,22454.0,96.5963,96.6617,96.5776,96.6337,22454.0
2021-11-15 11:00:00,103.46,103.62,103.46,103.53,24747.0,96.6337,96.7831,96.6337,96.6991,24747.0
2021-11-15 11:10:00,103.54,103.55,103.32,103.39,24203.0,96.7084,96.7177,96.5029,96.5683,24203.0
2021-11-15 11:20:00,103.41,103.42,103.33,103.36,13907.0,96.587,96.5963,96.5123,96.5403,13907.0
2021-11-15 11:30:00,103.38,103.39,103.28,103.31,17981.0,96.559,96.5683,96.4656,96.4936,17981.0
2021-11-15 11:40:00,103.35,103.35,102.84,103.06,49908.0,96.5309,96.5309,96.0546,96.2601,49908.0
2021-11-15 11:50:00,103.07,103.08,102.78,102.88,19228.0,96.2694,96.2788,95.9985,96.0919,19228.0
2021-11-15 12:00:00,102.83,102.86,102.76,102.82,12613.0,96.0452,96.0733,95.9799,96.0359,12613.0
2021-11-15 12:10:00,102.8,102.87,102.56,102.56,22290.0,96.0172,96.0826,95.7931,95.7931,22290.0
2021-11-15 12:20:00,102.58,102.6,102.41,102.53,22320.0,95.8117,95.8304,95.653,95.765,22320.0
2021-11-15 12:30:00,102.53,102.61,102.49,102.57,18462.0,95.765,95.8398,95.7277,95.8024,18462.0
2021-11-15 12:40:00,102.57,102.76,102.56,102.75,22600.0,95.8024,95.9799,95.7931,95.9705,22600.0
2021-11-15 12:50:00,102.75,102.87,102.7,102.83,12446.0,95.9705,96.0826,95.9238,96.0452,12446.0
2021-11-15 13:00:00,102.82,102.89,102.77,102.85,87031.0,96.0359,96.1013,95.9892,96.0639,87031.0
2021-11-15 13:10:00,102.86,103.02,102.82,102.87,27891.0,96.0733,96.2227,96.0359,96.0826,27891.0
2021-11-15 13:20:00,102.9,102.9,102.74,102.84,14118.0,96.1106,96.1106,95.9612,96.0546,14118.0
2021-11-15 13:30:00,102.84,102.95,102.8,102.94,53374.0,96.0546,96.1573,96.0172,96.148,53374.0
2021-11-15 13:40:00,102.93,103.01,102.92,102.98,18709.0,96.1386,96.2134,96.1293,96.1853,18709.0
2021-11-15 13:50:00,102.97,103.02,102.93,102.95,13724.0,96.176,96.2227,96.1386,96.1573,13724.0
2021-11-15 14:00:00,102.96,103.01,102.91,102.97,20172.0,96.1667,96.2134,96.12,96.176,20172.0
2021-11-15 14:10:00,102.96,103.07,102.93,102.98,44097.0,96.1667,96.2694,96.1386,96.1853,44097.0
2021-11-15 14:20:00,102.98,103.06,102.96,103.06,10156.0,96.1853,96.2601,96.1667,96.2601,10156.0
2021-11-15 14:30:00,103.04,103.09,102.93,103.05,11938.0,96.2414,96.2881,96.1386,96.2507,11938.0
2021-11-15 14:40:00,103.05,103.07,102.95,103.02,22131.0,96.2507,96.2694,96.1573,96.2227,22131.0
2021-11-15 14:50:00,103.01,103.03,102.8,102.93,83986.0,96.2134,96.232,96.0172,96.1386,83986.0
2021-11-15 15:00:00,102.93,103.0,102.83,102.83,58087.0,96.1386,96.204,96.0452,96.0452,58087.0
2021-11-15 15:10:00,102.83,102.86,102.76,102.78,79199.0,96.0452,96.0733,95.9799,95.9985,79199.0
2021-11-15 15:20:00,102.77,102.85,102.77,102.81,23696.0,95.9892,96.0639,95.9892,96.0266,23696.0
2021-11-15 15:30:00,102.79,102.82,102.68,102.71,41830.0,96.0079,96.0359,95.9051,95.9332,41830.0
2021-11-15 15:40:00,102.7,102.79,102.67,102.72,84682.0,95.9238,96.0079,95.8958,95.9425,84682.0
2021-11-15 15:50:00,102.72,103.01,102.69,103.0,504868.0,95.9425,96.2134,95.9145,96.204,504868.0
2021-11-16 09:30:00,102.74,102.91,102.29,102.43,44622.0,95.9612,96.12,95.5409,95.6716,44622.0
2021-11-16 09:40:00,102.39,102.84,102.27,102.84,67193.0,95.6343,96.0546,95.5222,96.0546,67193.0
2021-11-16 09:50:00,102.85,103.01,102.63,102.71,78343.0,96.0639,96.2134,95.8584,95.9332,78343.0
2021-11-16 10:00:00,102.63,102.84,102.45,102.58,26673.0,95.8584,96.0546,95.6903,95.8117,26673.0
2021-11-16 10:10:00,102.56,102.77,102.48,102.71,41436.0,95.7931,95.9892,95.7183,95.9332,41436.0
2021-11-16 10:20:00,102.69,102.96,102.61,102.87,26617.0,95.9145,96.1667,95.8398,96.0826,26617.0
2021-11-16 10:30:00,102.88,103.34,102.88,103.18,41101.0,96.0919,96.5216,96.0919,96.3722,41101.0
2021-11-16 10:40:00,103.2,103.22,103.01,103.03,17472.0,96.3908,96.4095,96.2134,96.232,17472.0
2021-11-16 10:50:00,103.05,103.18,102.97,103.13,51789.0,96.2507,96.3722,96.176,96.3255,51789.0
2021-11-16 11:00:00,103.15,103.25,103.08,103.22,37210.0,96.3441,96.4375,96.2788,96.4095,37210.0
2021-11-16 11:10:00,103.23,103.36,103.13,103.32,28390.0,96.4189,96.5403,96.3255,96.5029,28390.0
2021-11-16 11:20:00,103.36,103.39,103.29,103.34,16830.0,96.5403,96.5683,96.4749,96.5216,16830.0
2021-11-16 11:30:00,103.34,103.34,103.21,103.24,27917.0,96.5216,96.5216,96.4002,96.4282,27917.0
2021-11-16 11:40:00,103.22,103.43,103.19,103.41,50103.0,96.4095,96.6057,96.3815,96.587,50103.0
2021-11-16 11:50:00,103.41,103.75,103.4,103.73,118040.0,96.587,96.9045,96.5776,96.8859,118040.0
2021-11-16 12:00:00,103.74,103.79,103.63,103.63,33829.0,96.8952,96.9419,96.7925,96.7925,33829.0
2021-11-16 12:10:00,103.64,103.91,103.64,103.84,79077.0,96.8018,97.054,96.8018,96.9886,79077.0
2021-11-16 12:20:00,103.84,103.87,103.8,103.84,29187.0,96.9886,97.0166,96.9512,96.9886,29187.0
2021-11-16 12:30:00,103.84,103.86,103.77,103.81,19724.0,96.9886,97.0073,96.9232,96.9606,19724.0
2021-11-16 12:40:00,103.81,103.93,103.79,103.92,32866.0,96.9606,97.0727,96.9419,97.0633,32866.0
2021-11-16 12:50:00,103.93,103.99,103.87,103.95,57870.0,97.0727,97.1287,97.0166,97.0913,57870.0
2021-11-16 13:00:00,103.98,104.04,103.92,104.01,28439.0,97.1194,97.1754,97.0633,97.1474,28439.0
2021-11-16 13:10:00,104.02,104.07,103.98,104.01,13541.0,97.1567,97.2034,97.1194,97.1474,13541.0
2021-11-16 13:20:00,104.01,104.09,103.99,104.08,86909.0,97.1474,97.2221,97.1287,97.2128,86909.0
2021-11-16 13:30:00,104.09,104.09,103.98,104.03,85807.0,97.2221,97.2221,97.1194,97.1661,85807.0
2021-11-16 13:40:00,104.02,104.03,103.91,103.95,43866.0,97.1567,97.1661,97.054,97.0913,43866.0
2021-11-16 13:50:00,103.95,103.98,103.91,103.93,20889.0,97.0913,97.1194,97.054,97.0727,20889.0
2021-11-16 14:00:00,103.91,103.97,103.84,103.88,39381.0,97.054,97.11,96.9886,97.026,39381.0
2021-11-16 14:10:00,103.87,103.88,103.79,103.88,42490.0,97.0166,97.026,96.9419,97.026,42490.0
2021-11-16 14:20:00,103.88,104.02,103.87,104.01,161360.0,97.026,97.1567,97.0166,97.1474,161360.0
2021-11-16 14:30:00,103.99,104.06,103.97,103.99,30056.0,97.1287,97.1941,97.11,97.1287,30056.0
2021-11-16 14:40:00,103.98,104.0,103.86,103.89,38640.0,97.1194,97.138,97.0073,97.0353,38640.0
2021-11-16 14:50:00,103.9,104.04,103.89,104.03,30411.0,97.0446,97.1754,97.0353,97.1661,30411.0
2021-11-16 15:00:00,104.02,104.16,104.02,104.09,48824.0,97.1567,97.2875,97.1567,97.2221,48824.0
2021-11-16 15:10:00,104.09,104.15,103.97,104.09,81627.0,97.2221,97.2782,97.11,97.2221,81627.0
2021-11-16 15:20:00,104.08,104.17,104.07,104.07,49458.0,97.2128,97.2968,97.2034,97.2034,49458.0
2021-11-16 15:30:00,104.05,104.25,104.02,104.2,76643.0,97.1847,97.3716,97.1567,97.3249,76643.0
2021-11-16 15:40:00,104.19,104.26,104.14,104.15,91406.0,97.3155,97.3809,97.2688,97.2782,91406.0
2021-11-16 15:50:00,104.15,104.17,104.09,104.16,162899.0,97.2782,97.2968,97.2221,97.2875,162899.0
2021-11-17 09:30:00,104.11,104.31,103.69,103.69,91532.0,97.2408,97.4276,96.8485,96.8485,91532.0
2021-11-17 09:40:00,103.66,104.08,103.52,103.95,170009.0,96.8205,97.2128,96.6897,97.0913,170009.0
2021-11-17 09:50:00,103.91,103.91,103.22,103.28,80398.0,97.054,97.054,96.4095,96.4656,80398.0
2021-11-17 10:00:00,103.2,103.61,102.91,102.91,34715.0,96.3908,96.7738,96.12,96.12,34715.0
2021-11-17 10:10:00,102.93,103.07,102.72,102.72,61600.0,96.1386,96.2694,95.9425,95.9425,61600.0
2021-11-17 10:20:00,102.73,102.91,102.39,102.84,140077.0,95.9518,96.12,95.6343,96.0546,140077.0
2021-11-17 10:30:00,102.86,102.97,102.82,102.88,83493.0,96.0733,96.176,96.0359,96.0919,83493.0
2021-11-17 10:40:00,102.84,103.15,102.81,102.97,47733.0,96.0546,96.3441,96.0266,96.176,47733.0
2021-11-17 10:50:00,102.93,102.95,102.65,102.77,35967.0,96.1386,96.1573,95.8771,95.9892,35967.0
2021-11-17 11:00:00,102.8,102.87,102.66,102.87,45029.0,96.0172,96.0826,95.8865,96.0826,45029.0
2021-11-17 11:10:00,102.85,102.85,102.34,102.36,30745.0,96.0639,96.0639,95.5876,95.6063,30745.0
2021-11-17 11:20:00,102.33,102.39,102.0,102.12,70190.0,95.5782,95.6343,95.27,95.3821,70190.0
2021-11-17 11:30:00,102.11,102.34,102.05,102.3,34423.0,95.3728,95.5876,95.3167,95.5502,34423.0
2021-11-17 11:40:00,102.31,102.57,102.3,102.57,23603.0,95.5596,95.8024,95.5502,95.8024,23603.0
2021-11-17 11:50:00,102.59,102.59,102.37,102.5,28295.0,95.8211,95.8211,95.6156,95.737,28295.0
2021-11-17 12:00:00,102.5,102.55,102.13,102.15,30302.0,95.737,95.7837,95.3914,95.4101,30302.0
2021-11-17 12:10:00,102.15,102.15,102.02,102.04,13685.0,95.4101,95.4101,95.2887,95.3074,13685.0
2021-11-17 12:20:00,102.03,102.06,101.83,101.83,33118.0,95.298,95.3261,95.1112,95.1112,33118.0
2021-11-17 12:30:00,101.83,101.92,101.68,101.91,46428.0,95.1112,95.1953,94.9711,95.1859,46428.0
2021-11-17 12:40:00,101.91,101.94,101.72,101.79,20032.0,95.1859,95.214,95.0085,95.0739,20032.0
2021-11-17 12:50:00,101.76,101.83,101.72,101.81,26511.0,95.0458,95.1112,95.0085,95.0925,26511.0
2021-11-17 13:00:00,101.8,102.08,101.8,102.02,31867.0,95.0832,95.3447,95.0832,95.2887,31867.0
2021-11-17 13:10:00,102.01,102.16,102.01,102.15,16314.0,95.2793,95.4195,95.2793,95.4101,16314.0
2021-11-17 13:20:00,102.14,102.19,102.09,102.11,10463.0,95.4008,95.4475,95.3541,95.3728,10463.0
2021-11-17 13:30:00,102.09,102.12,101.94,101.99,17926.0,95.3541,95.3821,95.214,95.2607,17926.0
2021-11-17 13:40:00,101.99,102.1,101.97,102.04,105266.0,95.2607,95.3634,95.242,95.3074,105266.0
2021-11-17 13:50:00,102.05,102.29,102.04,102.29,32353.0,95.3167,95.5409,95.3074,95.5409,32353.0
2021-11-17 14:00:00,102.28,102.3,102.14,102.16,18650.0,95.5315,95.5502,95.4008,95.4195,18650.0
2021-11-17 14:10:00,102.16,102.18,101.85,101.9,14733.0,95.4195,95.4381,95.1299,95.1766,14733.0
2021-11-17 14:20:00,101.89,101.89,101.75,101.87,14678.0,95.1673,95.1673,95.0365,95.1486,14678.0
2021-11-17 14:30:00,101.84,101.94,101.79,101.93,20036.0,95.1206,95.214,95.0739,95.2046,20036.0
2021-11-17 14:40:00,101.92,101.99,101.8,101.98,11055.0,95.1953,95.2607,95.0832,95.2513,11055.0
2021-11-17 14:50:00,101.98,101.98,101.81,101.89,16942.0,95.2513,95.2513,95.0925,95.1673,16942.0
2021-11-17 15:00:00,101.9,101.91,101.75,101.86,20210.0,95.1766,95.1859,95.0365,95.1392,20210.0
2021-11-17 15:10:00,101.86,102.11,101.84,101.98,19894.0,95.1392,95.3728,95.1206,95.2513,19894.0
2021-11-17 15:20:00,101.99,102.07,101.93,101.93,47649.0,95.2607,95.3354,95.2046,95.2046,47649.0
2021-11-17 15:30:00,101.94,101.99,101.8,101.9,43739.0,95.214,95.2607,95.0832,95.1766,43739.0
2021-11-17 15:40:00,101.89,101.89,101.73,101.74,44011.0,95.1673,95.1673,95.0178,95.0272,44011.0
2021-11-17 15:50:00,101.72,101.84,101.7,101.73,196587.0,95.0085,95.1206,94.9898,95.0178,196587.0
2021-11-18 09:30:00,103.29,103.65,102.32,102.66,214523.0,96.4749,96.8111,95.5689,95.8865,214523.0
2021-11-18 09:40:00,102.62,103.49,102.45,103.4,91187.0,95.8491,96.6617,95.6903,96.5776,91187.0
2021-11-18 09:50:00,103.42,103.55,103.1,103.1,90138.0,96.5963,96.7177,96.2974,96.2974,90138.0
2021-11-18 10:00:00,103.06,103.4,102.91,102.91,66273.0,96.2601,96.5776,96.12,96.12,66273.0
2021-11-18 10:10:00,102.89,102.89,102.17,102.2,56380.0,96.1013,96.1013,95.4288,95.4568,56380.0
2021-11-18 10:20:00,102.19,102.37,102.09,102.33,43514.0,95.4475,95.6156,95.3541,95.5782,43514.0
2021-11-18 10:30:00,102.35,102.94,102.33,102.93,138314.0,95.5969,96.148,95.5782,96.1386,138314.0
2021-11-18 10:40:00,102.94,103.02,102.59,102.8,71311.0,96.148,96.2227,95.8211,96.0172,71311.0
2021-11-18 10:50:00,102.82,103.2,102.82,103.18,29447.0,96.0359,96.3908,96.0359,96.3722,29447.0
2021-11-18 11:00:00,103.18,103.48,103.11,103.43,48327.0,96.3722,96.6524,96.3068,96.6057,48327.0
2021-11-18 11:10:00,103.42,103.6,103.41,103.6,46253.0,96.5963,96.7644,96.587,96.7644,46253.0
2021-11-18 11:20:00,103.64,103.65,103.41,103.49,63555.0,96.8018,96.8111,96.587,96.6617,63555.0
2021-11-18 11:30:00,103.49,103.63,103.44,103.56,30820.0,96.6617,96.7925,96.615,96.7271,30820.0
2021-11-18 11:40:00,103.55,103.63,103.38,103.38,21585.0,96.7177,96.7925,96.559,96.559,21585.0
2021-11-18 11:50:00,103.43,103.58,103.43,103.48,21924.0,96.6057,96.7458,96.6057,96.6524,21924.0
2021-11-18 12:00:00,103.53,103.74,103.5,103.66,43826.0,96.6991,96.8952,96.671,96.8205,43826.0
2021-11-18 12:10:00,103.72,103.86,103.7,103.7,11762.0,96.8765,97.0073,96.8578,96.8578,11762.0
2021-11-18 12:20:00,103.7,103.78,103.6,103.67,12332.0,96.8578,96.9326,96.7644,96.8298,12332.0
2021-11-18 12:30:00,103.65,103.7,103.38,103.4,14131.0,96.8111,96.8578,96.559,96.5776,14131.0
2021-11-18 12:40:00,103.43,103.49,103.2,103.2,26457.0,96.6057,96.6617,96.3908,96.3908,26457.0
2021-11-18 12:50:00,103.23,103.38,103.18,103.38,35195.0,96.4189,96.559,96.3722,96.559,35195.0
2021-11-18 13:00:00,103.35,103.38,103.28,103.34,20361.0,96.5309,96.559,96.4656,96.5216,20361.0
2021-11-18 13:10:00,103.33,103.45,103.31,103.37,10869.0,96.5123,96.6243,96.4936,96.5496,10869.0
2021-11-18 13:20:00,103.33,103.39,103.26,103.33,34013.0,96.5123,96.5683,96.4469,96.5123,34013.0
2021-11-18 13:30:00,103.33,103.34,103.22,103.23,47764.0,96.5123,96.5216,96.4095,96.4189,47764.0
2021-11-18 13:40:00,103.22,103.45,103.2,103.39,44215.0,96.4095,96.6243,96.3908,96.5683,44215.0
2021-11-18 13:50:00,103.39,103.41,103.23,103.33,25825.0,96.5683,96.587,96.4189,96.5123,25825.0
2021-11-18 14:00:00,103.32,103.49,103.3,103.42,21820.0,96.5029,96.6617,96.4842,96.5963,21820.0
2021-11-18 14:10:00,103.39,103.48,103.38,103.4,13691.0,96.5683,96.6524,96.559,96.5776,13691.0
2021-11-18 14:20:00,103.37,103.38,103.2,103.25,10763.0,96.5496,96.559,96.3908,96.4375,10763.0
2021-11-18 14:30:00,103.23,103.33,103.11,103.31,20487.0,96.4189,96.5123,96.3068,96.4936,20487.0
2021-11-18 14:40:00,103.32,103.4,103.3,103.35,27764.0,96.5029,96.5776,96.4842,96.5309,27764.0
2021-11-18 14:50:00,103.35,103.44,103.28,103.41,24354.0,96.5309,96.615,96.4656,96.587,24354.0
2021-11-18 15:00:00,103.4,103.56,103.36,103.53,40225.0,96.5776,96.7271,96.5403,96.6991,40225.0
2021-11-18 15:10:00,103.54,103.56,103.38,103.42,40066.0,96.7084,96.7271,96.559,96.5963,40066.0
2021-11-18 15:20:00,103.42,103.63,103.41,103.55,43937.0,96.5963,96.7925,96.587,96.7177,43937.0
2021-11-18 15:30:00,103.54,103.69,103.46,103.65,55890.0,96.7084,96.8485,96.6337,96.8111,55890.0
2021-11-18 15:40:00,103.65,103.69,103.56,103.6,105933.0,96.8111,96.8485,96.7271,96.7644,105933.0
2021-11-18 15:50:00,103.6,103.77,103.58,103.69,280704.0,96.7644,96.9232,96.7458,96.8485,280704.0
2021-11-19 09:30:00,103.11,103.32,102.91,102.96,89960.0,96.3068,96.5029,96.12,96.1667,89960.0
2021-11-19 09:40:00,102.97,103.17,102.79,102.94,36684.0,96.176,96.3628,96.0079,96.148,36684.0
2021-11-19 09:50:00,102.97,103.07,102.55,102.67,103723.0,96.176,96.2694,95.7837,95.8958,103723.0
2021-11-19 10:00:00,102.67,102.67,101.91,102.03,84894.0,95.8958,95.8958,95.1859,95.298,84894.0
2021-11-19 10:10:00,102.02,102.4,101.96,102.36,71722.0,95.2887,95.6436,95.2326,95.6063,71722.0
2021-11-19 10:20:00,102.4,102.49,102.19,102.22,75175.0,95.6436,95.7277,95.4475,95.4755,75175.0
2021-11-19 10:30:00,102.2,102.2,101.91,102.08,45480.0,95.4568,95.4568,95.1859,95.3447,45480.0
2021-11-19 10:40:00,102.1,102.38,102.1,102.28,74539.0,95.3634,95.6249,95.3634,95.5315,74539.0
2021-11-19 10:50:00,102.26,102.3,102.06,102.25,49878.0,95.5129,95.5502,95.3261,95.5035,49878.0
2021-11-19 11:00:00,102.28,102.38,102.18,102.32,39728.0,95.5315,95.6249,95.4381,95.5689,39728.0
2021-11-19 11:10:00,102.34,102.54,102.26,102.51,32784.0,95.5876,95.7744,95.5129,95.7464,32784.0
2021-11-19 11:20:00,102.52,102.6,102.42,102.57,13528.0,95.7557,95.8304,95.6623,95.8024,13528.0
2021-11-19 11:30:00,102.57,102.58,102.47,102.47,17753.0,95.8024,95.8117,95.709,95.709,17753.0
2021-11-19 11:40:00,102.47,102.56,102.33,102.34,23581.0,95.709,95.7931,95.5782,95.5876,23581.0
2021-11-19 11:50:00,102.33,102.37,102.23,102.26,34008.0,95.5782,95.6156,95.4848,95.5129,34008.0
2021-11-19 12:00:00,102.25,102.29,102.13,102.13,39072.0,95.5035,95.5409,95.3914,95.3914,39072.0
2021-11-19 12:10:00,102.11,102.25,102.11,102.13,36607.0,95.3728,95.5035,95.3728,95.3914,36607.0
2021-11-19 12:20:00,102.12,102.34,102.11,102.34,19109.0,95.3821,95.5876,95.3728,95.5876,19109.0
2021-11-19 12:30:00,102.35,102.37,102.25,102.25,35479.0,95.5969,95.6156,95.5035,95.5035,35479.0
2021-11-19 12:40:00,102.23,102.23,101.92,101.94,38901.0,95.4848,95.4848,95.1953,95.214,38901.0
2021-11-19 12:50:00,101.95,102.04,101.89,101.9,33093.0,95.2233,95.3074,95.1673,95.1766,33093.0
2021-11-19 13:00:00,101.9,101.9,101.75,101.88,34654.0,95.1766,95.1766,95.0365,95.1579,34654.0
2021-11-19 13:10:00,101.88,101.97,101.72,101.77,46442.0,95.1579,95.242,95.0085,95.0552,46442.0
2021-11-19 13:20:00,101.77,101.77,101.49,101.52,64702.0,95.0552,95.0552,94.7937,94.8217,64702.0
2021-11-19 13:30:00,101.51,101.58,101.32,101.35,94674.0,94.8123,94.8777,94.6349,94.6629,94674.0
2021-11-19 13:40:00,101.32,101.37,101.23,101.34,148549.0,94.6349,94.6816,94.5508,94.6536,148549.0
2021-11-19 13:50:00,101.34,101.66,101.34,101.58,85098.0,94.6536,94.9524,94.6536,94.8777,85098.0
2021-11-19 14:00:00,101.57,101.65,101.56,101.62,39154.0,94.8684,94.9431,94.859,94.9151,39154.0
2021-11-19 14:10:00,101.62,101.74,101.6,101.72,58273.0,94.9151,95.0272,94.8964,95.0085,58273.0
2021-11-19 14:20:00,101.7,101.78,101.66,101.66,23837.0,94.9898,95.0645,94.9524,94.9524,23837.0
2021-11-19 14:30:00,101.66,101.69,101.45,101.59,68604.0,94.9524,94.9805,94.7563,94.8871,68604.0
2021-11-19 14:40:00,101.58,101.65,101.51,101.61,46535.0,94.8777,94.9431,94.8123,94.9057,46535.0
2021-11-19 14:50:00,101.62,101.68,101.5,101.5,51856.0,94.9151,94.9711,94.803,94.803,51856.0
2021-11-19 15:00:00,101.5,101.54,101.32,101.45,29996.0,94.803,94.8404,94.6349,94.7563,29996.0
2021-11-19 15:10:00,101.44,101.44,101.26,101.29,55829.0,94.747,94.747,94.5788,94.6069,55829.0
2021-11-19 15:20:00,101.29,101.49,101.28,101.37,174954.0,94.6069,94.7937,94.5975,94.6816,174954.0
2021-11-19 15:30:00,101.37,101.39,101.17,101.21,88188.0,94.6816,94.7003,94.4948,94.5321,88188.0
2021-11-19 15:40:00,101.22,101.23,101.04,101.06,140202.0,94.5415,94.5508,94.3734,94.392,140202.0
2021-11-19 15:50:00,101.07,101.09,100.94,101.07,507918.0,94.4014,94.4201,94.2799,94.4014,507918.0
2021-11-22 09:30:00,102.08,102.32,101.77,102.0,64319.0,95.3447,95.5689,95.0552,95.27,64319.0
2021-11-22 09:40:00,102.0,102.63,101.62,102.63,83093.0,95.27,95.8584,94.9151,95.8584,83093.0
2021-11-22 09:50:00,102.65,102.98,102.44,102.6,104228.0,95.8771,96.1853,95.681,95.8304,104228.0
2021-11-22 10:00:00,102.71,103.05,102.67,103.0,145398.0,95.9332,96.2507,95.8958,96.204,145398.0
2021-11-22 10:10:00,102.99,103.06,102.64,102.65,56822.0,96.1947,96.2601,95.8678,95.8771,56822.0
2021-11-22 10:20:00,102.67,102.98,102.61,102.61,47089.0,95.8958,96.1853,95.8398,95.8398,47089.0
2021-11-22 10:30:00,102.63,103.07,102.57,102.59,49505.0,95.8584,96.2694,95.8024,95.8211,49505.0
2021-11-22 10:40:00,102.58,102.74,102.46,102.5,35786.0,95.8117,95.9612,95.6997,95.737,35786.0
2021-11-22 10:50:00,102.51,102.59,102.31,102.39,28338.0,95.7464,95.8211,95.5596,95.6343,28338.0
2021-11-22 11:00:00,102.4,102.45,102.03,102.11,85944.0,95.6436,95.6903,95.298,95.3728,85944.0
2021-11-22 11:10:00,102.1,102.39,102.1,102.15,51728.0,95.3634,95.6343,95.3634,95.4101,51728.0
2021-11-22 11:20:00,102.14,102.35,102.03,102.07,47526.0,95.4008,95.5969,95.298,95.3354,47526.0
2021-11-22 11:30:00,102.12,102.12,101.72,101.73,56811.0,95.3821,95.3821,95.0085,95.0178,56811.0
2021-11-22 11:40:00,101.73,101.77,101.35,101.39,177028.0,95.0178,95.0552,94.6629,94.7003,177028.0
2021-11-22 11:50:00,101.4,101.44,100.61,100.99,151764.0,94.7096,94.747,93.9717,94.3266,151764.0
2021-11-22 12:00:00,101.03,101.23,100.85,100.85,96997.0,94.364,94.5508,94.1959,94.1959,96997.0
2021-11-22 12:10:00,100.85,101.15,100.83,100.98,48750.0,94.1959,94.4761,94.1772,94.3173,48750.0
2021-11-22 12:20:00,101.03,101.2,100.86,101.2,55173.0,94.364,94.5228,94.2052,94.5228,55173.0
2021-11-22 12:30:00,101.2,101.74,101.19,101.68,65621.0,94.5228,95.0272,94.5135,94.9711,65621.0
2021-11-22 12:40:00,101.71,101.73,101.55,101.6,45199.0,94.9991,95.0178,94.8497,94.8964,45199.0
2021-11-22 12:50:00,101.61,101.79,101.5,101.65,69631.0,94.9057,95.0739,94.803,94.9431,69631.0
2021-11-22 13:00:00,101.66,101.77,101.55,101.63,29783.0,94.9524,95.0552,94.8497,94.9244,29783.0
2021-11-22 13:10:00,101.67,101.96,101.66,101.95,23628.0,94.9618,95.2326,94.9524,95.2233,23628.0
2021-11-22 13:20:00,101.95,102.02,101.79,101.88,33756.0,95.2233,95.2887,95.0739,95.1579,33756.0
2021-11-22 13:30:00,101.89,102.0,101.89,101.95,39337.0,95.1673,95.27,95.1673,95.2233,39337.0
2021-11-22 13:40:00,101.96,102.07,101.85,102.04,48888.0,95.2326,95.3354,95.1299,95.3074,48888.0
2021-11-22 13:50:00,102.04,102.14,102.02,102.11,45053.0,95.3074,95.4008,95.2887,95.3728,45053.0
2021-11-22 14:00:00,102.12,102.44,102.06,102.43,34299.0,95.3821,95.681,95.3261,95.6716,34299.0
2021-11-22 14:10:00,102.4,102.47,102.37,102.45,41796.0,95.6436,95.709,95.6156,95.6903,41796.0
2021-11-22 14:20:00,102.45,102.47,102.31,102.37,58192.0,95.6903,95.709,95.5596,95.6156,58192.0
2021-11-22 14:30:00,102.37,102.52,102.34,102.46,72959.0,95.6156,95.7557,95.5876,95.6997,72959.0
2021-11-22 14:40:00,102.46,102.57,102.42,102.47,68222.0,95.6997,95.8024,95.6623,95.709,68222.0
2021-11-22 14:50:00,102.47,102.73,102.47,102.69,100546.0,95.709,95.9518,95.709,95.9145,100546.0
2021-11-22 15:00:00,102.69,102.82,102.59,102.82,63178.0,95.9145,96.0359,95.8211,96.0359,63178.0
2021-11-22 15:10:00,102.83,102.84,102.51,102.53,50407.0,96.0452,96.0546,95.7464,95.765,50407.0
2021-11-22 15:20:00,102.53,102.62,102.37,102.41,59617.0,95.765,95.8491,95.6156,95.653,59617.0
2021-11-22 15:30:00,102.39,103.06,102.36,103.0,761408.0,95.6343,96.2601,95.6063,96.204,761408.0
2021-11-22 15:40:00,102.99,103.06,102.93,102.95,1160642.0,96.1947,96.2601,96.1386,96.1573,1160642.0
2021-11-22 15:50:00,102.95,102.96,102.45,102.5,1073590.0,96.1573,96.1667,95.6903,95.737,1073590.0
2021-11-23 09:30:00,101.45,101.69,100.37,100.63,287951.0,94.7563,94.9805,93.7476,93.9904,287951.0
2021-11-23 09:40:00,100.62,101.55,100.59,101.23,95463.0,93.9811,94.8497,93.953,94.5508,95463.0
2021-11-23 09:50:00,101.13,102.02,101.04,101.91,103641.0,94.4574,95.2887,94.3734,95.1859,103641.0
2021-11-23 10:00:00,101.78,101.78,100.86,100.91,38240.0,95.0645,95.0645,94.2052,94.2519,38240.0
2021-11-23 10:10:00,100.88,101.32,100.8,101.19,93192.0,94.2239,94.6349,94.1492,94.5135,93192.0
2021-11-23 10:20:00,101.21,101.24,100.56,100.65,79993.0,94.5321,94.5602,93.925,94.0091,79993.0
2021-11-23 10:30:00,100.62,100.9,100.28,100.4,135019.0,93.9811,94.2426,93.6635,93.7756,135019.0
2021-11-23 10:40:00,100.39,100.59,100.32,100.41,110667.0,93.7662,93.953,93.7009,93.7849,110667.0
2021-11-23 10:50:00,100.38,100.46,99.68,99.72,91245.0,93.7569,93.8316,93.1031,93.1404,91245.0
2021-11-23 11:00:00,99.72,99.85,99.15,99.62,180872.0,93.1404,93.2619,92.6081,93.047,180872.0
2021-11-23 11:10:00,99.62,100.08,99.61,99.95,118308.0,93.047,93.4767,93.0377,93.3553,118308.0
2021-11-23 11:20:00,99.92,99.97,99.64,99.71,94230.0,93.3272,93.3739,93.0657,93.1311,94230.0
2021-11-23 11:30:00,99.69,99.99,99.58,99.95,58267.0,93.1124,93.3926,93.0097,93.3553,58267.0
2021-11-23 11:40:00,99.98,100.0,99.59,99.85,40767.0,93.3833,93.402,93.019,93.2619,40767.0
2021-11-23 11:50:00,99.85,99.97,99.77,99.85,43827.0,93.2619,93.3739,93.1871,93.2619,43827.0
2021-11-23 12:00:00,99.84,99.85,99.51,99.73,64193.0,93.2525,93.2619,92.9443,93.1498,64193.0
2021-11-23 12:10:00,99.74,99.82,99.52,99.72,72189.0,93.1591,93.2338,92.9536,93.1404,72189.0
2021-11-23 12:20:00,99.73,100.1,99.71,100.0,54399.0,93.1498,93.4954,93.1311,93.402,54399.0
2021-11-23 12:30:00,99.99,100.17,99.99,100.09,26682.0,93.3926,93.5608,93.3926,93.486,26682.0
2021-11-23 12:40:00,100.09,100.19,100.01,100.05,31250.0,93.486,93.5794,93.4113,93.4487,31250.0
2021-11-23 12:50:00,100.06,100.23,100.04,100.16,27211.0,93.458,93.6168,93.4393,93.5514,27211.0
2021-11-23 13:00:00,100.16,100.42,100.16,100.36,17300.0,93.5514,93.7943,93.5514,93.7382,17300.0
2021-11-23 13:10:00,100.34,100.4,100.16,100.17,60291.0,93.7195,93.7756,93.5514,93.5608,60291.0
2021-11-23 13:20:00,100.13,100.25,100.1,100.1,17894.0,93.5234,93.6355,93.4954,93.4954,17894.0
2021-11-23 13:30:00,100.11,100.29,100.03,100.12,27423.0,93.5047,93.6728,93.43,93.5141,27423.0
2021-11-23 13:40:00,100.09,100.41,100.04,100.34,27457.0,93.486,93.7849,93.4393,93.7195,27457.0
2021-11-23 13:50:00,100.38,100.68,100.38,100.47,37312.0,93.7569,94.0371,93.7569,93.841,37312.0
2021-11-23 14:00:00,100.46,100.69,100.44,100.57,49115.0,93.8316,94.0464,93.8129,93.9344,49115.0
2021-11-23 14:10:00,100.57,100.71,100.35,100.35,31777.0,93.9344,94.0651,93.7289,93.7289,31777.0
2021-11-23 14:20:00,100.34,100.53,100.31,100.4,21003.0,93.7195,93.897,93.6915,93.7756,21003.0
2021-11-23 14:30:00,100.42,100.52,100.17,100.4,31963.0,93.7943,93.8877,93.5608,93.7756,31963.0
2021-11-23 14:40:00,100.4,100.79,100.4,100.79,36647.0,93.7756,94.1398,93.7756,94.1398,36647.0
2021-11-23 14:50:00,100.77,100.97,100.54,100.88,103158.0,94.1212,94.308,93.9063,94.2239,103158.0
2021-11-23 15:00:00,100.89,101.08,100.78,101.04,45326.0,94.2332,94.4107,94.1305,94.3734,45326.0
2021-11-23 15:10:00,101.02,101.18,100.91,100.97,60337.0,94.3547,94.5041,94.2519,94.308,60337.0
2021-11-23 15:20:00,100.98,101.1,100.79,100.83,31527.0,94.3173,94.4294,94.1398,94.1772,31527.0
2021-11-23 15:30:00,100.84,101.23,100.84,101.11,61541.0,94.1865,94.5508,94.1865,94.4387,61541.0
2021-11-23 15:40:00,101.12,101.25,101.02,101.03,88563.0,94.4481,94.5695,94.3547,94.364,88563.0
2021-11-23 15:50:00,101.04,101.18,100.98,101.01,190888.0,94.3734,94.5041,94.3173,94.3453,190888.0
2021-11-24 09:30:00,99.45,99.72,98.36,98.44,272625.0,92.8883,93.1404,91.8702,91.9449,272625.0
2021-11-24 09:40:00,98.41,98.85,98.31,98.68,138090.0,91.9169,92.3278,91.8235,92.1691,138090.0
2021-11-24 09:50:00,98.73,98.8,98.48,98.77,92892.0,92.2158,92.2811,91.9823,92.2531,92892.0
2021-11-24 10:00:00,98.74,99.07,98.58,98.73,188832.0,92.2251,92.5333,92.0757,92.2158,188832.0
2021-11-24 10:10:00,98.73,99.07,98.66,99.07,92688.0,92.2158,92.5333,92.1504,92.5333,92688.0
2021-11-24 10:20:00,99.08,99.31,98.97,99.23,48584.0,92.5427,92.7575,92.4399,92.6828,48584.0
2021-11-24 10:30:00,99.25,99.65,99.17,99.58,58309.0,92.7015,93.0751,92.6267,93.0097,58309.0
2021-11-24 10:40:00,99.55,99.56,99.01,99.15,64090.0,92.9817,92.991,92.4773,92.6081,64090.0
2021-11-24 10:50:00,99.18,99.28,98.88,98.9,90699.0,92.6361,92.7295,92.3559,92.3745,90699.0
2021-11-24 11:00:00,98.89,99.13,98.76,99.12,93704.0,92.3652,92.5894,92.2438,92.58,93704.0
2021-11-24 11:10:00,99.1,99.26,99.01,99.24,68895.0,92.5614,92.7108,92.4773,92.6921,68895.0
2021-11-24 11:20:00,99.24,99.35,99.17,99.35,38576.0,92.6921,92.7949,92.6267,92.7949,38576.0
2021-11-24 11:30:00,99.4,99.48,99.16,99.28,28977.0,92.8416,92.9163,92.6174,92.7295,28977.0
2021-11-24 11:40:00,99.28,99.63,99.28,99.61,22001.0,92.7295,93.0564,92.7295,93.0377,22001.0
2021-11-24 11:50:00,99.62,99.73,99.41,99.45,39257.0,93.047,93.1498,92.8509,92.8883,39257.0
2021-11-24 12:00:00,99.42,99.59,99.42,99.47,9636.0,92.8602,93.019,92.8602,92.9069,9636.0
2021-11-24 12:10:00,99.46,99.56,99.39,99.42,19050.0,92.8976,92.991,92.8322,92.8602,19050.0
2021-11-24 12:20:00,99.43,99.44,99.22,99.3,28778.0,92.8696,92.8789,92.6734,92.7482,28778.0
2021-11-24 12:30:00,99.31,99.53,99.31,99.5,23913.0,92.7575,92.963,92.7575,92.935,23913.0
2021-11-24 12:40:00,99.47,99.58,99.45,99.57,31824.0,92.9069,93.0097,92.8883,93.0003,31824.0
2021-11-24 12:50:00,99.58,99.61,99.53,99.61,14554.0,93.0097,93.0377,92.963,93.0377,14554.0
2021-11-24 13:00:00,99.62,99.73,99.59,99.72,13117.0,93.047,93.1498,93.019,93.1404,13117.0
2021-11-24 13:10:00,99.73,99.83,99.72,99.78,10689.0,93.1498,93.2432,93.1404,93.1965,10689.0
2021-11-24 13:20:00,99.76,99.85,99.74,99.76,17200.0,93.1778,93.2619,93.1591,93.1778,17200.0
2021-11-24 13:30:00,99.76,99.79,99.53,99.56,10387.0,93.1778,93.2058,92.963,92.991,10387.0
2021-11-24 13:40:00,99.55,99.64,99.55,99.61,20802.0,92.9817,93.0657,92.9817,93.0377,20802.0
2021-11-24 13:50:00,99.6,99.6,99.44,99.44,26771.0,93.0284,93.0284,92.8789,92.8789,26771.0
2021-11-24 14:00:00,99.43,99.54,99.12,99.12,65725.0,92.8696,92.9723,92.58,92.58,65725.0
2021-11-24 14:10:00,99.12,99.39,99.0,99.39,40083.0,92.58,92.8322,92.468,92.8322,40083.0
2021-11-24 14:20:00,99.36,99.39,99.23,99.24,11472.0,92.8042,92.8322,92.6828,92.6921,11472.0
2021-11-24 14:30:00,99.26,99.35,99.25,99.27,14717.0,92.7108,92.7949,92.7015,92.7201,14717.0
2021-11-24 14:40:00,99.26,99.48,99.22,99.4,25077.0,92.7108,92.9163,92.6734,92.8416,25077.0
2021-11-24 14:50:00,99.42,99.53,99.42,99.45,14633.0,92.8602,92.963,92.8602,92.8883,14633.0
2021-11-24 15:00:00,99.44,99.52,99.28,99.52,39553.0,92.8789,92.9536,92.7295,92.9536,39553.0
2021-11-24 15:10:00,99.52,99.59,99.49,99.58,33619.0,92.9536,93.019,92.9256,93.0097,33619.0
2021-11-24 15:20:00,99.59,99.67,99.54,99.63,30402.0,93.019,93.0937,92.9723,93.0564,30402.0
2021-11-24 15:30:00,99.64,99.68,99.47,99.64,80964.0,93.0657,93.1031,92.9069,93.0657,80964.0
2021-11-24 15:40:00,99.63,99.63,99.46,99.48,96017.0,93.0564,93.0564,92.8976,92.9163,96017.0
2021-11-24 15:50:00,99.47,99.62,99.43,99.57,90431.0,92.9069,93.047,92.8696,93.0003,90431.0
2021-11-26 09:30:00,97.1,97.61,96.87,97.47,342537.0,90.6933,91.1697,90.4785,91.0389,342537.0
2021-11-26 09:40:00,97.49,97.5,96.47,96.49,595153.0,91.0576,91.0669,90.1049,90.1236,595153.0
2021-11-26 09:50:00,96.52,97.19,96.42,97.05,168006.0,90.1516,90.7774,90.0582,90.6466,168006.0
2021-11-26 10:00:00,97.04,97.04,96.5,96.61,244068.0,90.6373,90.6373,90.1329,90.2356,244068.0
2021-11-26 10:10:00,96.59,96.64,95.98,96.03,331302.0,90.217,90.2637,89.6472,89.6939,331302.0
2021-11-26 10:20:00,96.03,96.85,96.03,96.81,176466.0,89.6939,90.4598,89.6939,90.4224,176466.0
2021-11-26 10:30:00,96.82,97.2,96.54,97.13,76254.0,90.4318,90.7867,90.1703,90.7213,76254.0
2021-11-26 10:40:00,97.13,97.21,96.64,96.89,92758.0,90.7213,90.7961,90.2637,90.4972,92758.0
2021-11-26 10:50:00,96.88,97.04,96.33,96.46,380769.0,90.4878,90.6373,89.9741,90.0955,380769.0
2021-11-26 11:00:00,96.45,96.71,96.27,96.62,221506.0,90.0862,90.329,89.9181,90.245,221506.0
2021-11-26 11:10:00,96.62,96.65,95.99,96.02,242880.0,90.245,90.273,89.6566,89.6846,242880.0
2021-11-26 11:20:00,96.02,96.32,95.88,96.3,104891.0,89.6846,89.9648,89.5538,89.9461,104891.0
2021-11-26 11:30:00,96.29,96.9,96.22,96.87,78820.0,89.9368,90.5065,89.8714,90.4785,78820.0
2021-11-26 11:40:00,96.88,96.88,96.57,96.69,92480.0,90.4878,90.4878,90.1983,90.3104,92480.0
2021-11-26 11:50:00,96.7,96.82,96.48,96.73,201385.0,90.3197,90.4318,90.1142,90.3477,201385.0
2021-11-26 12:00:00,96.74,97.17,96.74,97.15,79673.0,90.3571,90.7587,90.3571,90.74,79673.0
2021-11-26 12:10:00,97.14,97.25,97.04,97.06,136950.0,90.7307,90.8334,90.6373,90.656,136950.0
2021-11-26 12:20:00,97.07,97.39,96.99,97.38,118432.0,90.6653,90.9642,90.5906,90.9548,118432.0
2021-11-26 12:30:00,97.37,97.82,97.34,97.75,156407.0,90.9455,91.3658,90.9175,91.3004,156407.0
2021-11-26 12:40:00,97.73,97.76,97.27,97.27,343901.0,91.2817,91.3098,90.8521,90.8521,343901.0
2021-11-26 12:50:00,97.27,97.33,96.88,97.22,236198.0,90.8521,90.9081,90.4878,90.8054,236198.0
2021-11-29 09:30:00,98.75,98.79,97.26,97.49,90838.0,92.2344,92.2718,90.8428,91.0576,90838.0
2021-11-29 09:40:00,97.45,97.52,96.84,97.06,72958.0,91.0202,91.0856,90.4505,90.656,72958.0
2021-11-29 09:50:00,96.99,97.33,96.79,97.27,124192.0,90.5906,90.9081,90.4038,90.8521,124192.0
2021-11-29 10:00:00,97.28,97.33,96.8,97.01,130005.0,90.8614,90.9081,90.4131,90.6093,130005.0
2021-11-29 10:10:00,96.97,97.14,96.51,96.89,55670.0,90.5719,90.7307,90.1422,90.4972,55670.0
2021-11-29 10:20:00,96.88,97.06,96.27,96.33,151332.0,90.4878,90.656,89.9181,89.9741,151332.0
2021-11-29 10:30:00,96.29,96.4,95.83,95.94,133272.0,89.9368,90.0395,89.5071,89.6098,133272.0
2021-11-29 10:40:00,95.94,96.28,95.77,96.04,178613.0,89.6098,89.9274,89.4511,89.7033,178613.0
2021-11-29 10:50:00,96.01,96.22,95.96,96.11,26948.0,89.6752,89.8714,89.6285,89.7686,26948.0
2021-11-29 11:00:00,96.08,96.57,96.06,96.51,48745.0,89.7406,90.1983,89.7219,90.1422,48745.0
2021-11-29 11:10:00,96.51,96.6,96.4,96.41,40376.0,90.1422,90.2263,90.0395,90.0488,40376.0
2021-11-29 11:20:00,96.45,96.62,96.27,96.31,67882.0,90.0862,90.245,89.9181,89.9554,67882.0
2021-11-29 11:30:00,96.34,96.58,96.27,96.44,38691.0,89.9835,90.2076,89.9181,90.0769,38691.0
2021-11-29 11:40:00,96.48,96.79,96.48,96.68,36786.0,90.1142,90.4038,90.1142,90.301,36786.0
2021-11-29 11:50:00,96.69,96.79,96.63,96.79,38079.0,90.3104,90.4038,90.2543,90.4038,38079.0
2021-11-29 12:00:00,96.79,97.08,96.79,97.01,35718.0,90.4038,90.6746,90.4038,90.6093,35718.0
2021-11-29 12:10:00,97.02,97.21,96.99,97.2,25855.0,90.6186,90.7961,90.5906,90.7867,25855.0
2021-11-29 12:20:00,97.21,97.49,97.19,97.48,109174.0,90.7961,91.0576,90.7774,91.0482,109174.0
2021-11-29 12:30:00,97.49,97.71,97.48,97.67,129506.0,91.0576,91.2631,91.0482,91.2257,129506.0
2021-11-29 12:40:00,97.66,97.69,97.54,97.66,34206.0,91.2164,91.2444,91.1043,91.2164,34206.0
2021-11-29 12:50:00,97.66,97.76,97.58,97.71,35521.0,91.2164,91.3098,91.1416,91.2631,35521.0
2021-11-29 13:00:00,97.71,97.88,97.69,97.85,60198.0,91.2631,91.4218,91.2444,91.3938,60198.0
2021-11-29 13:10:00,97.83,97.87,97.2,97.26,39150.0,91.3751,91.4125,90.7867,90.8428,39150.0
2021-11-29 13:20:00,97.26,97.3,97.11,97.26,36718.0,90.8428,90.8801,90.7027,90.8428,36718.0
2021-11-29 13:30:00,97.27,97.31,96.98,96.98,30919.0,90.8521,90.8895,90.5812,90.5812,30919.0
2021-11-29 13:40:00,96.99,97.05,96.89,96.94,51252.0,90.5906,90.6466,90.4972,90.5439,51252.0
2021-11-29 13:50:00,96.94,97.02,96.89,97.01,47528.0,90.5439,90.6186,90.4972,90.6093,47528.0
2021-11-29 14:00:00,97.01,97.01,96.77,96.87,57884.0,90.6093,90.6093,90.3851,90.4785,57884.0
2021-11-29 14:10:00,96.87,96.92,96.67,96.73,33654.0,90.4785,90.5252,90.2917,90.3477,33654.0
2021-11-29 14:20:00,96.73,96.88,96.69,96.87,30517.0,90.3477,90.4878,90.3104,90.4785,30517.0
2021-11-29 14:30:00,96.87,96.91,96.52,96.56,41695.0,90.4785,90.5158,90.1516,90.1889,41695.0
2021-11-29 14:40:00,96.57,96.8,96.57,96.71,43495.0,90.1983,90.4131,90.1983,90.329,43495.0
2021-11-29 14:50:00,96.69,96.9,96.61,96.66,85296.0,90.3104,90.5065,90.2356,90.2823,85296.0
2021-11-29 15:00:00,96.64,96.75,96.53,96.68,43726.0,90.2637,90.3664,90.1609,90.301,43726.0
2021-11-29 15:10:00,96.69,96.82,96.66,96.76,44294.0,90.3104,90.4318,90.2823,90.3757,44294.0
2021-11-29 15:20:00,96.76,96.84,96.68,96.78,44670.0,90.3757,90.4505,90.301,90.3944,44670.0
2021-11-29 15:30:00,96.74,96.86,96.68,96.82,49786.0,90.3571,90.4691,90.301,90.4318,49786.0
2021-11-29 15:40:00,96.81,96.88,96.52,96.65,140698.0,90.4224,90.4878,90.1516,90.273,140698.0
2021-11-29 15:50:00,96.65,96.68,96.5,96.57,252508.0,90.273,90.301,90.1329,90.1983,252508.0
2021-11-30 09:30:00,96.02,96.09,95.35,95.55,152187.0,89.6846,89.75,89.0588,89.2456,152187.0
2021-11-30 09:40:00,95.59,96.02,95.25,95.28,98192.0,89.2829,89.6846,88.9654,88.9934,98192.0
2021-11-30 09:50:00,95.29,95.35,94.88,94.91,109587.0,89.0027,89.0588,88.6198,88.6478,109587.0
2021-11-30 10:00:00,94.87,95.42,94.87,95.24,109830.0,88.6104,89.1242,88.6104,88.956,109830.0
2021-11-30 10:10:00,95.24,95.24,94.87,94.88,76907.0,88.956,88.956,88.6104,88.6198,76907.0
2021-11-30 10:20:00,94.9,95.06,94.67,95.06,136209.0,88.6385,88.7879,88.4236,88.7879,136209.0
2021-11-30 10:30:00,95.05,95.56,95.03,95.21,115058.0,88.7786,89.2549,88.7599,88.928,115058.0
2021-11-30 10:40:00,95.17,95.3,94.51,94.56,63117.0,88.8907,89.0121,88.2742,88.3209,63117.0
2021-11-30 10:50:00,94.53,94.59,93.89,93.9,138633.0,88.2929,88.3489,87.6951,87.7044,138633.0
2021-11-30 11:00:00,93.88,93.95,93.45,93.9,400395.0,87.6858,87.7512,87.2841,87.7044,400395.0
2021-11-30 11:10:00,93.91,94.62,93.85,94.48,135597.0,87.7138,88.3769,87.6577,88.2462,135597.0
2021-11-30 11:20:00,94.49,94.65,93.92,94.07,106449.0,88.2555,88.405,87.7231,87.8632,106449.0
2021-11-30 11:30:00,94.03,94.14,93.58,93.75,77373.0,87.8259,87.9286,87.4056,87.5643,77373.0
2021-11-30 11:40:00,93.7,93.75,93.06,93.39,261972.0,87.5176,87.5643,86.9199,87.2281,261972.0
2021-11-30 11:50:00,93.38,93.77,93.31,93.7,128394.0,87.2188,87.583,87.1534,87.5176,128394.0
2021-11-30 12:00:00,93.68,93.68,93.02,93.03,68372.0,87.499,87.499,86.8825,86.8919,68372.0
2021-11-30 12:10:00,93.03,93.74,92.9,93.71,116122.0,86.8919,87.555,86.7704,87.527,116122.0
2021-11-30 12:20:00,93.7,93.88,93.5,93.8,105984.0,87.5176,87.6858,87.3308,87.611,105984.0
2021-11-30 12:30:00,93.78,93.84,93.53,93.59,63541.0,87.5924,87.6484,87.3589,87.4149,63541.0
2021-11-30 12:40:00,93.58,93.87,93.42,93.47,110628.0,87.4056,87.6764,87.2561,87.3028,110628.0
2021-11-30 12:50:00,93.46,93.65,93.26,93.26,74566.0,87.2935,87.4709,87.1067,87.1067,74566.0
2021-11-30 13:00:00,93.31,93.37,93.08,93.24,38320.0,87.1534,87.2094,86.9386,87.088,38320.0
2021-11-30 13:10:00,93.22,93.34,93.04,93.22,58675.0,87.0693,87.1814,86.9012,87.0693,58675.0
2021-11-30 13:20:00,93.18,93.44,93.03,93.28,125563.0,87.032,87.2748,86.8919,87.1254,125563.0
2021-11-30 13:30:00,93.29,93.81,93.27,93.75,69014.0,87.1347,87.6204,87.116,87.5643,69014.0
2021-11-30 13:40:00,93.75,93.8,93.59,93.63,67542.0,87.5643,87.611,87.4149,87.4523,67542.0
2021-11-30 13:50:00,93.63,93.95,93.59,93.95,70811.0,87.4523,87.7512,87.4149,87.7512,70811.0
2021-11-30 14:00:00,93.93,94.04,93.84,94.03,59425.0,87.7325,87.8352,87.6484,87.8259,59425.0
2021-11-30 14:10:00,94.02,94.13,93.99,94.1,44039.0,87.8165,87.9193,87.7885,87.8913,44039.0
2021-11-30 14:20:00,94.1,94.1,93.78,93.78,74714.0,87.8913,87.8913,87.5924,87.5924,74714.0
2021-11-30 14:30:00,93.77,93.87,93.68,93.75,45808.0,87.583,87.6764,87.499,87.5643,45808.0
2021-11-30 14:40:00,93.77,93.87,93.5,93.52,85005.0,87.583,87.6764,87.3308,87.3495,85005.0
2021-11-30 14:50:00,93.52,93.66,93.48,93.63,80082.0,87.3495,87.4803,87.3122,87.4523,80082.0
2021-11-30 15:00:00,93.62,93.95,93.58,93.7,92427.0,87.4429,87.7512,87.4056,87.5176,92427.0
2021-11-30 15:10:00,93.71,93.88,93.57,93.84,81976.0,87.527,87.6858,87.3962,87.6484,81976.0
2021-11-30 15:20:00,93.83,94.04,93.8,93.97,121003.0,87.6391,87.8352,87.611,87.7698,121003.0
2021-11-30 15:30:00,93.96,94.35,93.95,94.25,225149.0,87.7605,88.1248,87.7512,88.0314,225149.0
2021-11-30 15:40:00,94.24,94.56,94.21,94.21,212096.0,88.022,88.3209,87.994,87.994,212096.0
2021-11-30 15:50:00,94.21,94.21,93.77,93.85,512885.0,87.994,87.994,87.583,87.6577,512885.0
2021-12-01 09:30:00,95.75,96.35,95.31,95.47,261776.0,89.4324,89.9928,89.0214,89.1709,261776.0
2021-12-01 09:40:00,95.44,95.7,95.23,95.36,209256.0,89.1428,89.3857,88.9467,89.0681,209256.0
2021-12-01 09:50:00,95.36,96.1,95.36,96.09,119474.0,89.0681,89.7593,89.0681,89.75,119474.0
2021-12-01 10:00:00,96.14,96.4,96.04,96.34,111481.0,89.7967,90.0395,89.7033,89.9835,111481.0
2021-12-01 10:10:00,96.33,96.41,95.7,95.79,71956.0,89.9741,90.0488,89.3857,89.4697,71956.0
2021-12-01 10:20:00,95.8,95.89,95.45,95.61,87986.0,89.4791,89.5631,89.1522,89.3016,87986.0
2021-12-01 10:30:00,95.6,95.77,95.1,95.1,111712.0,89.2923,89.4511,88.8253,88.8253,111712.0
2021-12-01 10:40:00,95.1,95.56,94.91,95.56,62340.0,88.8253,89.2549,88.6478,89.2549,62340.0
2021-12-01 10:50:00,95.58,95.66,95.25,95.4,59662.0,89.2736,89.3483,88.9654,89.1055,59662.0
2021-12-01 11:00:00,95.42,95.6,95.31,95.41,78654.0,89.1242,89.2923,89.0214,89.1148,78654.0
2021-12-01 11:10:00,95.4,95.47,95.25,95.3,41095.0,89.1055,89.1709,88.9654,89.0121,41095.0
2021-12-01 11:20:00,95.3,95.31,95.01,95.03,75455.0,89.0121,89.0214,88.7412,88.7599,75455.0
2021-12-01 11:30:00,95.06,95.12,94.82,94.83,56370.0,88.7879,88.844,88.5637,88.5731,56370.0
2021-12-01 11:40:00,94.85,94.85,94.41,94.51,39467.0,88.5918,88.5918,88.1808,88.2742,39467.0
2021-12-01 11:50:00,94.5,94.5,93.94,94.09,105012.0,88.2649,88.2649,87.7418,87.8819,105012.0
2021-12-01 12:00:00,94.03,94.22,93.94,94.19,77510.0,87.8259,88.0033,87.7418,87.9753,77510.0
2021-12-01 12:10:00,94.2,94.46,94.15,94.32,47476.0,87.9847,88.2275,87.938,88.0967,47476.0
2021-12-01 12:20:00,94.33,94.41,93.9,93.9,46146.0,88.1061,88.1808,87.7044,87.7044,46146.0
2021-12-01 12:30:00,93.93,94.13,93.61,93.66,35143.0,87.7325,87.9193,87.4336,87.4803,35143.0
2021-12-01 12:40:00,93.71,93.71,93.41,93.41,42149.0,87.527,87.527,87.2468,87.2468,42149.0
2021-12-01 12:50:00,93.43,93.43,92.86,92.9,52826.0,87.2655,87.2655,86.7331,86.7704,52826.0
2021-12-01 13:00:00,92.89,93.18,92.71,92.81,320598.0,86.7611,87.032,86.593,86.6864,320598.0
2021-12-01 13:10:00,92.77,92.96,92.53,92.71,48219.0,86.649,86.8265,86.4248,86.593,48219.0
2021-12-01 13:20:00,92.71,93.33,92.71,93.27,147055.0,86.593,87.1721,86.593,87.116,147055.0
2021-12-01 13:30:00,93.27,93.49,93.14,93.29,92542.0,87.116,87.3215,86.9946,87.1347,92542.0
2021-12-01 13:40:00,93.3,93.35,92.4,92.4,94451.0,87.144,87.1907,86.3034,86.3034,94451.0
2021-12-01 13:50:00,92.42,93.12,92.42,93.07,96260.0,86.3221,86.9759,86.3221,86.9292,96260.0
2021-12-01 14:00:00,93.07,93.17,92.69,92.69,47263.0,86.9292,87.0226,86.5743,86.5743,47263.0
2021-12-01 14:10:00,92.63,92.63,92.17,92.21,48232.0,86.5182,86.5182,86.0886,86.126,48232.0
2021-12-01 14:20:00,92.22,92.79,92.22,92.75,66569.0,86.1353,86.6677,86.1353,86.6303,66569.0
2021-12-01 14:30:00,92.71,92.93,92.57,92.92,78094.0,86.593,86.7985,86.4622,86.7891,78094.0
2021-12-01 14:40:00,92.91,92.92,92.62,92.77,39428.0,86.7798,86.7891,86.5089,86.649,39428.0
2021-12-01 14:50:00,92.77,92.86,92.31,92.34,87048.0,86.649,86.7331,86.2194,86.2474,87048.0
2021-12-01 15:00:00,92.34,92.43,91.78,91.82,165263.0,86.2474,86.3314,85.7243,85.7617,165263.0
2021-12-01 15:10:00,91.83,91.88,91.46,91.46,108884.0,85.771,85.8177,85.4254,85.4254,108884.0
2021-12-01 15:20:00,91.49,91.5,91.09,91.28,149699.0,85.4535,85.4628,85.0799,85.2573,149699.0
2021-12-01 15:30:00,91.27,91.6,91.16,91.55,255832.0,85.248,85.5562,85.1452,85.5095,255832.0
2021-12-01 15:40:00,91.52,91.97,91.36,91.37,206281.0,85.4815,85.9018,85.332,85.3414,206281.0
2021-12-01 15:50:00,91.36,91.39,90.79,90.8,458634.0,85.332,85.3601,84.7996,84.809,458634.0
2021-12-02 09:30:00,91.22,92.38,91.05,92.35,157592.0,85.2013,86.2847,85.0425,86.2567,157592.0
2021-12-02 09:40:00,92.48,92.5,92.04,92.2,108703.0,86.3781,86.3968,85.9672,86.1166,108703.0
2021-12-02 09:50:00,92.23,92.72,92.03,92.65,96908.0,86.1446,86.6023,85.9578,86.5369,96908.0
2021-12-02 10:00:00,92.66,92.67,92.08,92.08,77376.0,86.5463,86.5556,86.0045,86.0045,77376.0
2021-12-02 10:10:00,92.12,92.35,91.52,91.52,71447.0,86.0419,86.2567,85.4815,85.4815,71447.0
2021-12-02 10:20:00,91.52,91.98,91.37,91.87,69075.0,85.4815,85.9111,85.3414,85.8084,69075.0
2021-12-02 10:30:00,91.88,92.1,90.99,91.15,100229.0,85.8177,86.0232,84.9865,85.1359,100229.0
2021-12-02 10:40:00,91.15,91.32,90.7,91.28,96443.0,85.1359,85.2947,84.7156,85.2573,96443.0
2021-12-02 10:50:00,91.28,91.9,91.01,91.9,76421.0,85.2573,85.8364,85.0051,85.8364,76421.0
2021-12-02 11:00:00,91.89,92.07,91.6,92.04,69599.0,85.8271,85.9952,85.5562,85.9672,69599.0
2021-12-02 11:10:00,92.01,92.26,91.87,92.15,77729.0,85.9392,86.1727,85.8084,86.0699,77729.0
2021-12-02 11:20:00,92.14,92.42,92.12,92.34,50898.0,86.0606,86.3221,86.0419,86.2474,50898.0
2021-12-02 11:30:00,92.39,92.53,91.9,92.03,88700.0,86.2941,86.4248,85.8364,85.9578,88700.0
2021-12-02 11:40:00,92.02,92.35,91.9,92.33,36064.0,85.9485,86.2567,85.8364,86.238,36064.0
2021-12-02 11:50:00,92.29,92.53,92.19,92.41,40633.0,86.2007,86.4248,86.1073,86.3128,40633.0
2021-12-02 12:00:00,92.44,92.58,92.26,92.58,25502.0,86.3408,86.4715,86.1727,86.4715,25502.0
2021-12-02 12:10:00,92.59,92.7,92.53,92.61,52354.0,86.4809,86.5836,86.4248,86.4996,52354.0
2021-12-02 12:20:00,92.62,92.76,92.6,92.67,44873.0,86.5089,86.6397,86.4902,86.5556,44873.0
2021-12-02 12:30:00,92.7,92.79,92.5,92.69,35029.0,86.5836,86.6677,86.3968,86.5743,35029.0
2021-12-02 12:40:00,92.69,92.77,92.48,92.75,24350.0,86.5743,86.649,86.3781,86.6303,24350.0
2021-12-02 12:50:00,92.74,92.75,92.35,92.44,35321.0,86.621,86.6303,86.2567,86.3408,35321.0
2021-12-02 13:00:00,92.45,92.45,92.04,92.2,74810.0,86.3501,86.3501,85.9672,86.1166,74810.0
2021-12-02 13:10:00,92.18,92.21,92.03,92.08,39867.0,86.0979,86.126,85.9578,86.0045,39867.0
2021-12-02 13:20:00,92.11,92.18,91.79,91.86,37053.0,86.0326,86.0979,85.7337,85.799,37053.0
2021-12-02 13:30:00,91.88,92.26,91.74,92.25,29020.0,85.8177,86.1727,85.687,86.1633,29020.0
2021-12-02 13:40:00,92.24,92.32,91.98,92.07,39315.0,86.154,86.2287,85.9111,85.9952,39315.0
2021-12-02 13:50:00,92.06,92.68,91.94,92.66,39258.0,85.9859,86.5649,85.8738,86.5463,39258.0
2021-12-02 14:00:00,92.62,92.72,92.47,92.62,81030.0,86.5089,86.6023,86.3688,86.5089,81030.0
2021-12-02 14:10:00,92.66,92.73,92.52,92.67,61499.0,86.5463,86.6116,86.4155,86.5556,61499.0
2021-12-02 14:20:00,92.68,92.92,92.61,92.9,45160.0,86.5649,86.7891,86.4996,86.7704,45160.0
2021-12-02 14:30:00,92.9,92.97,92.74,92.84,35834.0,86.7704,86.8358,86.621,86.7144,35834.0
2021-12-02 14:40:00,92.86,92.86,92.54,92.55,39902.0,86.7331,86.7331,86.4342,86.4435,39902.0
2021-12-02 14:50:00,92.57,92.79,92.47,92.67,59289.0,86.4622,86.6677,86.3688,86.5556,59289.0
2021-12-02 15:00:00,92.67,92.95,92.67,92.77,73907.0,86.5556,86.8171,86.5556,86.649,73907.0
2021-12-02 15:10:00,92.76,92.78,92.43,92.57,48798.0,86.6397,86.6583,86.3314,86.4622,48798.0
2021-12-02 15:20:00,92.56,92.71,92.46,92.62,55640.0,86.4529,86.593,86.3595,86.5089,55640.0
2021-12-02 15:30:00,92.63,92.84,92.57,92.7,54151.0,86.5182,86.7144,86.4622,86.5836,54151.0
2021-12-02 15:40:00,92.69,92.86,92.64,92.79,101613.0,86.5743,86.7331,86.5276,86.6677,101613.0
2021-12-02 15:50:00,92.78,92.83,92.34,92.54,364322.0,86.6583,86.705,86.2474,86.4342,364322.0
2021-12-03 09:30:00,92.65,93.19,92.1,92.11,152113.0,86.5369,87.0413,86.0232,86.0326,152113.0
2021-12-03 09:40:00,92.07,92.34,91.46,91.47,133228.0,85.9952,86.2474,85.4254,85.4348,133228.0
2021-12-03 09:50:00,91.5,91.67,90.99,91.46,202824.0,85.4628,85.6216,84.9865,85.4254,202824.0
2021-12-03 10:00:00,91.38,91.76,90.75,90.75,99832.0,85.3507,85.7056,84.7623,84.7623,99832.0
2021-12-03 10:10:00,90.7,91.43,90.66,91.24,123560.0,84.7156,85.3974,84.6782,85.22,123560.0
2021-12-03 10:20:00,91.25,91.55,91.06,91.54,112138.0,85.2293,85.5095,85.0518,85.5002,112138.0
2021-12-03 10:30:00,91.47,91.47,90.86,90.87,105067.0,85.4348,85.4348,84.865,84.8744,105067.0
2021-12-03 10:40:00,90.88,90.92,90.23,90.41,140848.0,84.8837,84.9211,84.2766,84.4447,140848.0
2021-12-03 10:50:00,90.4,90.79,90.25,90.51,65218.0,84.4354,84.7996,84.2953,84.5381,65218.0
2021-12-03 11:00:00,90.42,90.67,90.08,90.28,67730.0,84.4541,84.6876,84.1365,84.3233,67730.0
2021-12-03 11:10:00,90.28,90.52,89.98,90.03,120396.0,84.3233,84.5475,84.0431,84.0898,120396.0
2021-12-03 11:20:00,90.0,90.96,89.98,90.93,162692.0,84.0618,84.9584,84.0431,84.9304,162692.0
2021-12-03 11:30:00,90.92,91.31,90.79,91.29,102008.0,84.9211,85.2853,84.7996,85.2667,102008.0
2021-12-03 11:40:00,91.28,91.34,90.77,90.94,106963.0,85.2573,85.3134,84.781,84.9398,106963.0
2021-12-03 11:50:00,90.92,90.92,90.27,90.3,89673.0,84.9211,84.9211,84.314,84.342,89673.0
2021-12-03 12:00:00,90.31,90.47,90.15,90.43,59738.0,84.3513,84.5008,84.2019,84.4634,59738.0
2021-12-03 12:10:00,90.42,90.95,90.38,90.95,132602.0,84.4541,84.9491,84.4167,84.9491,132602.0
2021-12-03 12:20:00,90.95,91.08,90.78,90.8,60998.0,84.9491,85.0705,84.7903,84.809,60998.0
2021-12-03 12:30:00,90.77,91.17,90.54,91.17,42054.0,84.781,85.1546,84.5661,85.1546,42054.0
2021-12-03 12:40:00,91.18,91.26,90.85,91.08,78698.0,85.1639,85.2386,84.8557,85.0705,78698.0
2021-12-03 12:50:00,91.04,91.16,90.71,90.88,30425.0,85.0332,85.1452,84.7249,84.8837,30425.0
2021-12-03 13:00:00,90.84,90.98,90.69,90.98,36204.0,84.8463,84.9771,84.7062,84.9771,36204.0
2021-12-03 13:10:00,90.95,91.28,90.83,91.25,31394.0,84.9491,85.2573,84.837,85.2293,31394.0
2021-12-03 13:20:00,91.23,91.35,91.02,91.04,34005.0,85.2106,85.3227,85.0145,85.0332,34005.0
2021-12-03 13:30:00,90.96,91.02,90.5,90.5,31692.0,84.9584,85.0145,84.5288,84.5288,31692.0
2021-12-03 13:40:00,90.54,90.79,90.43,90.67,68610.0,84.5661,84.7996,84.4634,84.6876,68610.0
2021-12-03 13:50:00,90.65,90.83,90.6,90.64,90086.0,84.6689,84.837,84.6222,84.6595,90086.0
2021-12-03 14:00:00,90.63,90.95,90.51,90.52,181989.0,84.6502,84.9491,84.5381,84.5475,181989.0
2021-12-03 14:10:00,90.53,90.71,90.34,90.34,28953.0,84.5568,84.7249,84.3793,84.3793,28953.0
2021-12-03 14:20:00,90.35,90.7,90.21,90.61,68535.0,84.3887,84.7156,84.2579,84.6315,68535.0
2021-12-03 14:30:00,90.63,90.69,90.13,90.21,35387.0,84.6502,84.7062,84.1832,84.2579,35387.0
2021-12-03 14:40:00,90.22,90.46,90.2,90.28,31064.0,84.2673,84.4914,84.2486,84.3233,31064.0
2021-12-03 14:50:00,90.3,90.37,90.1,90.15,34408.0,84.342,84.4074,84.1552,84.2019,34408.0
2021-12-03 15:00:00,90.15,90.33,89.96,90.01,98001.0,84.2019,84.37,84.0244,84.0711,98001.0
2021-12-03 15:10:00,90.01,90.29,90.01,90.11,37936.0,84.0711,84.3326,84.0711,84.1645,37936.0
2021-12-03 15:20:00,90.13,90.61,90.13,90.48,87326.0,84.1832,84.6315,84.1832,84.5101,87326.0
2021-12-03 15:30:00,90.47,90.84,90.46,90.62,174493.0,84.5008,84.8463,84.4914,84.6409,174493.0
2021-12-03 15:40:00,90.62,90.69,90.22,90.31,151468.0,84.6409,84.7062,84.2673,84.3513,151468.0
2021-12-03 15:50:00,90.34,90.98,90.2,90.92,437761.0,84.3793,84.9771,84.2486,84.9211,437761.0
2021-12-06 09:30:00,91.75,91.96,90.79,90.98,119803.0,85.6963,85.8925,84.7996,84.9771,119803.0
2021-12-06 09:40:00,90.93,92.22,90.92,92.02,144838.0,84.9304,86.1353,84.9211,85.9485,144838.0
2021-12-06 09:50:00,92.01,92.42,91.95,92.41,99635.0,85.9392,86.3221,85.8831,86.3128,99635.0
2021-12-06 10:00:00,92.44,92.81,92.18,92.74,120837.0,86.3408,86.6864,86.0979,86.621,120837.0
2021-12-06 10:10:00,92.69,93.37,92.65,92.99,220728.0,86.5743,87.2094,86.5369,86.8545,220728.0
2021-12-06 10:20:00,92.97,93.3,92.9,93.28,151888.0,86.8358,87.144,86.7704,87.1254,151888.0
2021-12-06 10:30:00,93.3,93.34,93.03,93.24,128807.0,87.144,87.1814,86.8919,87.088,128807.0
2021-12-06 10:40:00,93.25,93.45,92.96,93.42,66324.0,87.0973,87.2841,86.8265,87.2561,66324.0
2021-12-06 10:50:00,93.43,93.46,93.08,93.41,70623.0,87.2655,87.2935,86.9386,87.2468,70623.0
2021-12-06 11:00:00,93.43,93.44,92.7,92.85,57082.0,87.2655,87.2748,86.5836,86.7237,57082.0
2021-12-06 11:10:00,92.84,92.98,92.52,92.85,37784.0,86.7144,86.8452,86.4155,86.7237,37784.0
2021-12-06 11:20:00,92.84,93.02,92.76,92.98,44418.0,86.7144,86.8825,86.6397,86.8452,44418.0
2021-12-06 11:30:00,92.99,93.15,92.79,93.05,42060.0,86.8545,87.0039,86.6677,86.9105,42060.0
2021-12-06 11:40:00,93.05,93.27,92.78,92.83,35556.0,86.9105,87.116,86.6583,86.705,35556.0
2021-12-06 11:50:00,92.85,92.88,92.57,92.76,30981.0,86.7237,86.7517,86.4622,86.6397,30981.0
2021-12-06 12:00:00,92.79,92.88,92.63,92.85,45568.0,86.6677,86.7517,86.5182,86.7237,45568.0
2021-12-06 12:10:00,92.83,93.0,92.74,92.99,36470.0,86.705,86.8638,86.621,86.8545,36470.0
2021-12-06 12:20:00,92.98,92.98,92.74,92.8,26969.0,86.8452,86.8452,86.621,86.677,26969.0
2021-12-06 12:30:00,92.79,92.95,92.72,92.77,26526.0,86.6677,86.8171,86.6023,86.649,26526.0
2021-12-06 12:40:00,92.78,93.02,92.78,92.91,28112.0,86.6583,86.8825,86.6583,86.7798,28112.0
2021-12-06 12:50:00,92.9,92.97,92.84,92.97,39974.0,86.7704,86.8358,86.7144,86.8358,39974.0
2021-12-06 13:00:00,92.98,93.08,92.85,93.02,75879.0,86.8452,86.9386,86.7237,86.8825,75879.0
2021-12-06 13:10:00,93.05,93.09,92.95,92.99,37368.0,86.9105,86.9479,86.8171,86.8545,37368.0
2021-12-06 13:20:00,92.98,93.23,92.88,93.12,50193.0,86.8452,87.0787,86.7517,86.9759,50193.0
2021-12-06 13:30:00,93.15,93.29,93.06,93.18,23795.0,87.0039,87.1347,86.9199,87.032,23795.0
2021-12-06 13:40:00,93.18,93.31,93.17,93.3,34590.0,87.032,87.1534,87.0226,87.144,34590.0
2021-12-06 13:50:00,93.3,93.34,93.23,93.27,54496.0,87.144,87.1814,87.0787,87.116,54496.0
2021-12-06 14:00:00,93.28,93.43,93.18,93.19,52310.0,87.1254,87.2655,87.032,87.0413,52310.0
2021-12-06 14:10:00,93.2,93.53,93.2,93.47,45759.0,87.0506,87.3589,87.0506,87.3028,45759.0
2021-12-06 14:20:00,93.45,93.54,93.36,93.46,58847.0,87.2841,87.3682,87.2001,87.2935,58847.0
2021-12-06 14:30:00,93.46,93.5,93.2,93.2,26090.0,87.2935,87.3308,87.0506,87.0506,26090.0
2021-12-06 14:40:00,93.18,93.22,92.78,92.81,18771.0,87.032,87.0693,86.6583,86.6864,18771.0
2021-12-06 14:50:00,92.81,92.87,92.73,92.81,25815.0,86.6864,86.7424,86.6116,86.6864,25815.0
2021-12-06 15:00:00,92.79,92.97,92.69,92.91,79950.0,86.6677,86.8358,86.5743,86.7798,79950.0
2021-12-06 15:10:00,92.9,93.04,92.8,93.03,78065.0,86.7704,86.9012,86.677,86.8919,78065.0
2021-12-06 15:20:00,93.02,93.03,92.84,92.93,77096.0,86.8825,86.8919,86.7144,86.7985,77096.0
2021-12-06 15:30:00,92.93,93.01,92.71,92.91,92730.0,86.7985,86.8732,86.593,86.7798,92730.0
2021-12-06 15:40:00,92.9,92.93,92.7,92.77,107794.0,86.7704,86.7985,86.5836,86.649,107794.0
2021-12-06 15:50:00,92.76,92.77,92.6,92.63,254674.0,86.6397,86.649,86.4902,86.5182,254674.0
2021-12-07 09:30:00,93.98,94.72,93.98,94.55,146620.0,87.7792,88.4703,87.7792,88.3116,146620.0
2021-12-07 09:40:00,94.51,94.99,94.45,94.98,135041.0,88.2742,88.7225,88.2182,88.7132,135041.0
2021-12-07 09:50:00,94.97,95.22,94.78,95.01,152225.0,88.7039,88.9374,88.5264,88.7412,152225.0
2021-12-07 10:00:00,95.02,95.19,94.91,95.18,75349.0,88.7506,88.9093,88.6478,88.9,75349.0
2021-12-07 10:10:00,95.17,95.56,95.12,95.21,67310.0,88.8907,89.2549,88.844,88.928,67310.0
2021-12-07 10:20:00,95.23,95.34,95.09,95.32,43228.0,88.9467,89.0494,88.8159,89.0308,43228.0
2021-12-07 10:30:00,95.37,95.52,95.35,95.48,54153.0,89.0775,89.2176,89.0588,89.1802,54153.0
2021-12-07 10:40:00,95.5,95.67,95.45,95.65,37006.0,89.1989,89.3577,89.1522,89.339,37006.0
2021-12-07 10:50:00,95.67,95.81,95.45,95.58,60064.0,89.3577,89.4884,89.1522,89.2736,60064.0
2021-12-07 11:00:00,95.59,95.74,95.51,95.59,45604.0,89.2829,89.423,89.2082,89.2829,45604.0
2021-12-07 11:10:00,95.59,95.59,95.34,95.46,78414.0,89.2829,89.2829,89.0494,89.1615,78414.0
2021-12-07 11:20:00,95.47,95.54,95.34,95.5,75156.0,89.1709,89.2362,89.0494,89.1989,75156.0
2021-12-07 11:30:00,95.5,95.65,95.42,95.49,49242.0,89.1989,89.339,89.1242,89.1895,49242.0
2021-12-07 11:40:00,95.48,95.56,95.27,95.27,41674.0,89.1802,89.2549,88.9841,88.9841,41674.0
2021-12-07 11:50:00,95.24,95.39,95.19,95.3,63066.0,88.956,89.0961,88.9093,89.0121,63066.0
2021-12-07 12:00:00,95.28,95.41,95.23,95.4,35269.0,88.9934,89.1148,88.9467,89.1055,35269.0
2021-12-07 12:10:00,95.41,95.44,95.09,95.09,36707.0,89.1148,89.1428,88.8159,88.8159,36707.0
2021-12-07 12:20:00,95.09,95.24,95.08,95.16,30845.0,88.8159,88.956,88.8066,88.8813,30845.0
2021-12-07 12:30:00,95.17,95.22,95.03,95.06,62552.0,88.8907,88.9374,88.7599,88.7879,62552.0
2021-12-07 12:40:00,95.06,95.36,95.05,95.34,69583.0,88.7879,89.0681,88.7786,89.0494,69583.0
2021-12-07 12:50:00,95.36,95.44,95.24,95.42,69707.0,89.0681,89.1428,88.956,89.1242,69707.0
2021-12-07 13:00:00,95.41,95.41,95.16,95.17,47390.0,89.1148,89.1148,88.8813,88.8907,47390.0
2021-12-07 13:10:00,95.19,95.32,94.98,95.32,44632.0,88.9093,89.0308,88.7132,89.0308,44632.0
2021-12-07 13:20:00,95.31,95.37,95.23,95.31,29097.0,89.0214,89.0775,88.9467,89.0214,29097.0
2021-12-07 13:30:00,95.31,95.39,95.26,95.31,25761.0,89.0214,89.0961,88.9747,89.0214,25761.0
2021-12-07 13:40:00,95.31,95.42,95.31,95.37,34045.0,89.0214,89.1242,89.0214,89.0775,34045.0
2021-12-07 13:50:00,95.39,95.49,95.34,95.38,44844.0,89.0961,89.1895,89.0494,89.0868,44844.0
2021-12-07 14:00:00,95.37,95.42,95.32,95.41,33746.0,89.0775,89.1242,89.0308,89.1148,33746.0
2021-12-07 14:10:00,95.42,95.43,95.26,95.26,21580.0,89.1242,89.1335,88.9747,88.9747,21580.0
2021-12-07 14:20:00,95.25,95.46,95.22,95.37,34511.0,88.9654,89.1615,88.9374,89.0775,34511.0
2021-12-07 14:30:00,95.36,95.37,95.2,95.28,34287.0,89.0681,89.0775,88.9187,88.9934,34287.0
2021-12-07 14:40:00,95.29,95.4,95.23,95.29,48412.0,89.0027,89.1055,88.9467,89.0027,48412.0
2021-12-07 14:50:00,95.28,95.38,95.24,95.31,42994.0,88.9934,89.0868,88.956,89.0214,42994.0
2021-12-07 15:00:00,95.31,95.45,95.27,95.32,39732.0,89.0214,89.1522,88.9841,89.0308,39732.0
2021-12-07 15:10:00,95.32,95.33,95.17,95.25,50979.0,89.0308,89.0401,88.8907,88.9654,50979.0
2021-12-07 15:20:00,95.26,95.28,94.95,94.95,52645.0,88.9747,88.9934,88.6852,88.6852,52645.0
2021-12-07 15:30:00,94.96,95.06,94.7,94.73,88465.0,88.6945,88.7879,88.4517,88.4797,88465.0
2021-12-07 15:40:00,94.72,94.81,94.54,94.54,185540.0,88.4703,88.5544,88.3022,88.3022,185540.0
2021-12-07 15:50:00,94.53,94.68,94.34,94.65,417726.0,88.2929,88.433,88.1154,88.405,417726.0
2021-12-08 09:30:00,94.71,95.0,93.83,94.07,122636.0,88.461,88.7319,87.6391,87.8632,122636.0
2021-12-08 09:40:00,94.12,94.76,94.12,94.76,53717.0,87.9099,88.5077,87.9099,88.5077,53717.0
2021-12-08 09:50:00,94.82,95.01,94.29,94.29,30529.0,88.5637,88.7412,88.0687,88.0687,30529.0
2021-12-08 10:00:00,94.3,94.57,94.0,94.17,47015.0,88.0781,88.3302,87.7979,87.9566,47015.0
2021-12-08 10:10:00,94.18,94.46,94.1,94.38,46541.0,87.966,88.2275,87.8913,88.1528,46541.0
2021-12-08 10:20:00,94.4,94.53,94.09,94.09,115502.0,88.1715,88.2929,87.8819,87.8819,115502.0
2021-12-08 10:30:00,94.1,94.4,94.05,94.25,50462.0,87.8913,88.1715,87.8446,88.0314,50462.0
2021-12-08 10:40:00,94.24,94.31,94.03,94.24,52390.0,88.022,88.0874,87.8259,88.022,52390.0
2021-12-08 10:50:00,94.24,94.25,94.04,94.07,91700.0,88.022,88.0314,87.8352,87.8632,91700.0
2021-12-08 11:00:00,94.09,94.22,94.05,94.14,16520.0,87.8819,88.0033,87.8446,87.9286,16520.0
2021-12-08 11:10:00,94.13,94.42,94.13,94.22,56879.0,87.9193,88.1901,87.9193,88.0033,56879.0
2021-12-08 11:20:00,94.23,94.46,94.17,94.44,36885.0,88.0127,88.2275,87.9566,88.2088,36885.0
2021-12-08 11:30:00,94.48,94.62,94.36,94.6,38092.0,88.2462,88.3769,88.1341,88.3583,38092.0
2021-12-08 11:40:00,94.57,94.67,94.44,94.67,16154.0,88.3302,88.4236,88.2088,88.4236,16154.0
2021-12-08 11:50:00,94.67,94.7,94.47,94.55,14207.0,88.4236,88.4517,88.2368,88.3116,14207.0
2021-12-08 12:00:00,94.54,94.67,94.5,94.6,24236.0,88.3022,88.4236,88.2649,88.3583,24236.0
2021-12-08 12:10:00,94.57,94.68,94.41,94.44,16013.0,88.3302,88.433,88.1808,88.2088,16013.0
2021-12-08 12:20:00,94.43,94.47,94.32,94.4,44966.0,88.1995,88.2368,88.0967,88.1715,44966.0
2021-12-08 12:30:00,94.41,94.53,94.35,94.53,88622.0,88.1808,88.2929,88.1248,88.2929,88622.0
2021-12-08 12:40:00,94.52,94.6,94.48,94.51,28368.0,88.2835,88.3583,88.2462,88.2742,28368.0
2021-12-08 12:50:00,94.51,94.52,94.39,94.39,38784.0,88.2742,88.2835,88.1621,88.1621,38784.0
2021-12-08 13:00:00,94.41,94.44,94.3,94.31,10365.0,88.1808,88.2088,88.0781,88.0874,10365.0
2021-12-08 13:10:00,94.3,94.49,94.17,94.47,49493.0,88.0781,88.2555,87.9566,88.2368,49493.0
2021-12-08 13:20:00,94.46,94.46,94.31,94.37,29670.0,88.2275,88.2275,88.0874,88.1434,29670.0
2021-12-08 13:30:00,94.36,94.44,94.33,94.44,14610.0,88.1341,88.2088,88.1061,88.2088,14610.0
2021-12-08 13:40:00,94.44,94.48,94.36,94.45,22237.0,88.2088,88.2462,88.1341,88.2182,22237.0
2021-12-08 13:50:00,94.42,94.45,94.23,94.25,30241.0,88.1901,88.2182,88.0127,88.0314,30241.0
2021-12-08 14:00:00,94.23,94.38,94.19,94.24,20983.0,88.0127,88.1528,87.9753,88.022,20983.0
2021-12-08 14:10:00,94.25,94.33,94.15,94.24,19646.0,88.0314,88.1061,87.938,88.022,19646.0
2021-12-08 14:20:00,94.25,94.3,94.13,94.24,47433.0,88.0314,88.0781,87.9193,88.022,47433.0
2021-12-08 14:30:00,94.23,94.43,94.21,94.31,52209.0,88.0127,88.1995,87.994,88.0874,52209.0
2021-12-08 14:40:00,94.31,94.38,94.24,94.25,13338.0,88.0874,88.1528,88.022,88.0314,13338.0
2021-12-08 14:50:00,94.23,94.37,94.2,94.27,14983.0,88.0127,88.1434,87.9847,88.05,14983.0
2021-12-08 15:00:00,94.25,94.27,94.11,94.11,29951.0,88.0314,88.05,87.9006,87.9006,29951.0
2021-12-08 15:10:00,94.13,94.24,94.13,94.2,21800.0,87.9193,88.022,87.9193,87.9847,21800.0
2021-12-08 15:20:00,94.2,94.37,94.19,94.29,25476.0,87.9847,88.1434,87.9753,88.0687,25476.0
2021-12-08 15:30:00,94.28,94.43,94.23,94.36,32774.0,88.0594,88.1995,88.0127,88.1341,32774.0
2021-12-08 15:40:00,94.36,94.44,94.15,94.17,51324.0,88.1341,88.2088,87.938,87.9566,51324.0
2021-12-08 15:50:00,94.18,94.29,94.04,94.04,275222.0,87.966,88.0687,87.8352,87.8352,275222.0
2021-12-09 09:30:00,93.7,94.22,93.46,94.14,138708.0,87.5176,88.0033,87.2935,87.9286,138708.0
2021-12-09 09:40:00,94.07,94.36,94.03,94.15,115265.0,87.8632,88.1341,87.8259,87.938,115265.0
2021-12-09 09:50:00,94.04,94.04,93.59,93.83,30236.0,87.8352,87.8352,87.4149,87.6391,30236.0
2021-12-09 10:00:00,93.83,94.24,93.77,94.0,40275.0,87.6391,88.022,87.583,87.7979,40275.0
2021-12-09 10:10:00,94.01,94.21,93.82,93.91,37949.0,87.8072,87.994,87.6297,87.7138,37949.0
2021-12-09 10:20:00,93.94,93.97,93.64,93.65,35466.0,87.7418,87.7698,87.4616,87.4709,35466.0
2021-12-09 10:30:00,93.65,93.7,93.46,93.51,57257.0,87.4709,87.5176,87.2935,87.3402,57257.0
2021-12-09 10:40:00,93.5,93.69,93.43,93.62,160429.0,87.3308,87.5083,87.2655,87.4429,160429.0
2021-12-09 10:50:00,93.64,93.68,93.51,93.58,26719.0,87.4616,87.499,87.3402,87.4056,26719.0
2021-12-09 11:00:00,93.58,93.58,93.44,93.58,23241.0,87.4056,87.4056,87.2748,87.4056,23241.0
2021-12-09 11:10:00,93.56,93.6,93.09,93.23,92388.0,87.3869,87.4242,86.9479,87.0787,92388.0
2021-12-09 11:20:00,93.23,93.6,93.19,93.58,24844.0,87.0787,87.4242,87.0413,87.4056,24844.0
2021-12-09 11:30:00,93.6,93.67,93.43,93.62,16769.0,87.4242,87.4896,87.2655,87.4429,16769.0
2021-12-09 11:40:00,93.65,93.66,93.51,93.53,8679.0,87.4709,87.4803,87.3402,87.3589,8679.0
2021-12-09 11:50:00,93.53,93.62,93.43,93.5,51165.0,87.3589,87.4429,87.2655,87.3308,51165.0
2021-12-09 12:00:00,93.5,93.5,93.18,93.28,28795.0,87.3308,87.3308,87.032,87.1254,28795.0
2021-12-09 12:10:00,93.27,93.37,93.21,93.26,27816.0,87.116,87.2094,87.06,87.1067,27816.0
2021-12-09 12:20:00,93.26,93.44,93.26,93.39,13196.0,87.1067,87.2748,87.1067,87.2281,13196.0
2021-12-09 12:30:00,93.38,93.5,93.33,93.43,18909.0,87.2188,87.3308,87.1721,87.2655,18909.0
2021-12-09 12:40:00,93.43,93.53,93.41,93.46,12960.0,87.2655,87.3589,87.2468,87.2935,12960.0
2021-12-09 12:50:00,93.47,93.55,93.4,93.49,18444.0,87.3028,87.3775,87.2374,87.3215,18444.0
2021-12-09 13:00:00,93.48,93.48,93.32,93.32,11875.0,87.3122,87.3122,87.1627,87.1627,11875.0
2021-12-09 13:10:00,93.32,93.48,93.31,93.44,99835.0,87.1627,87.3122,87.1534,87.2748,99835.0
2021-12-09 13:20:00,93.44,93.44,93.34,93.41,30260.0,87.2748,87.2748,87.1814,87.2468,30260.0
2021-12-09 13:30:00,93.38,93.52,93.36,93.4,31457.0,87.2188,87.3495,87.2001,87.2374,31457.0
2021-12-09 13:40:00,93.4,93.4,93.13,93.15,32798.0,87.2374,87.2374,86.9853,87.0039,32798.0
2021-12-09 13:50:00,93.13,93.31,93.08,93.28,22575.0,86.9853,87.1534,86.9386,87.1254,22575.0
2021-12-09 14:00:00,93.27,93.36,93.26,93.31,20896.0,87.116,87.2001,87.1067,87.1534,20896.0
2021-12-09 14:10:00,93.33,93.33,93.19,93.19,27471.0,87.1721,87.1721,87.0413,87.0413,27471.0
2021-12-09 14:20:00,93.21,93.26,92.98,93.03,37862.0,87.06,87.1067,86.8452,86.8919,37862.0
2021-12-09 14:30:00,93.02,93.06,92.91,92.98,30028.0,86.8825,86.9199,86.7798,86.8452,30028.0
2021-12-09 14:40:00,92.97,93.05,92.88,92.94,84736.0,86.8358,86.9105,86.7517,86.8078,84736.0
2021-12-09 14:50:00,92.95,92.96,92.77,92.81,21439.0,86.8171,86.8265,86.649,86.6864,21439.0
2021-12-09 15:00:00,92.78,92.9,92.56,92.56,116467.0,86.6583,86.7704,86.4529,86.4529,116467.0
2021-12-09 15:10:00,92.56,92.7,92.48,92.7,46397.0,86.4529,86.5836,86.3781,86.5836,46397.0
2021-12-09 15:20:00,92.7,92.7,92.5,92.63,29332.0,86.5836,86.5836,86.3968,86.5182,29332.0
2021-12-09 15:30:00,92.62,92.76,92.59,92.65,65677.0,86.5089,86.6397,86.4809,86.5369,65677.0
2021-12-09 15:40:00,92.64,92.7,92.58,92.59,69882.0,86.5276,86.5836,86.4715,86.4809,69882.0
2021-12-09 15:50:00,92.59,92.67,92.4,92.42,248548.0,86.4809,86.5556,86.3034,86.3221,248548.0
2021-12-10 09:30:00,93.15,93.2,92.63,92.93,79592.0,87.0039,87.0506,86.5182,86.7985,79592.0
2021-12-10 09:40:00,92.94,93.13,92.03,92.09,52578.0,86.8078,86.9853,85.9578,86.0139,52578.0
2021-12-10 09:50:00,92.06,92.24,91.66,91.8,69035.0,85.9859,86.154,85.6122,85.743,69035.0
2021-12-10 10:00:00,91.78,92.06,91.75,91.92,51927.0,85.7243,85.9859,85.6963,85.8551,51927.0
2021-12-10 10:10:00,91.95,92.36,91.8,92.24,53029.0,85.8831,86.2661,85.743,86.154,53029.0
2021-12-10 10:20:00,92.26,92.26,92.06,92.14,55192.0,86.1727,86.1727,85.9859,86.0606,55192.0
2021-12-10 10:30:00,92.16,92.2,91.72,91.8,38524.0,86.0793,86.1166,85.6683,85.743,38524.0
2021-12-10 10:40:00,91.76,91.88,91.57,91.72,26522.0,85.7056,85.8177,85.5282,85.6683,26522.0
2021-12-10 10:50:00,91.69,91.9,91.65,91.79,81897.0,85.6403,85.8364,85.6029,85.7337,81897.0
2021-12-10 11:00:00,91.78,91.79,91.42,91.49,42294.0,85.7243,85.7337,85.3881,85.4535,42294.0
2021-12-10 11:10:00,91.47,91.48,91.04,91.32,61159.0,85.4348,85.4441,85.0332,85.2947,61159.0
2021-12-10 11:20:00,91.3,91.41,91.19,91.36,27159.0,85.276,85.3787,85.1733,85.332,27159.0
2021-12-10 11:30:00,91.36,91.48,91.29,91.43,14924.0,85.332,85.4441,85.2667,85.3974,14924.0
2021-12-10 11:40:00,91.43,91.91,91.33,91.91,34947.0,85.3974,85.8458,85.304,85.8458,34947.0
2021-12-10 11:50:00,91.93,92.08,91.81,92.03,51831.0,85.8644,86.0045,85.7523,85.9578,51831.0
2021-12-10 12:00:00,92.04,92.3,91.97,92.17,49863.0,85.9672,86.21,85.9018,86.0886,49863.0
2021-12-10 12:10:00,92.15,92.16,91.85,91.88,29786.0,86.0699,86.0793,85.7897,85.8177,29786.0
2021-12-10 12:20:00,91.9,92.09,91.9,91.97,32633.0,85.8364,86.0139,85.8364,85.9018,32633.0
2021-12-10 12:30:00,91.98,91.99,91.83,91.93,26408.0,85.9111,85.9205,85.771,85.8644,26408.0
2021-12-10 12:40:00,91.95,92.06,91.86,92.05,16312.0,85.8831,85.9859,85.799,85.9765,16312.0
2021-12-10 12:50:00,92.04,92.09,92.01,92.09,15004.0,85.9672,86.0139,85.9392,86.0139,15004.0
2021-12-10 13:00:00,92.08,92.37,92.05,92.34,45838.0,86.0045,86.2754,85.9765,86.2474,45838.0
2021-12-10 13:10:00,92.33,92.33,92.15,92.22,34024.0,86.238,86.238,86.0699,86.1353,34024.0
2021-12-10 13:20:00,92.19,92.19,92.05,92.14,29063.0,86.1073,86.1073,85.9765,86.0606,29063.0
2021-12-10 13:30:00,92.14,92.2,92.03,92.03,45670.0,86.0606,86.1166,85.9578,85.9578,45670.0
2021-12-10 13:40:00,92.04,92.04,91.92,91.93,21858.0,85.9672,85.9672,85.8551,85.8644,21858.0
2021-12-10 13:50:00,91.95,92.07,91.89,91.92,32513.0,85.8831,85.9952,85.8271,85.8551,32513.0
2021-12-10 14:00:00,91.91,92.05,91.83,91.88,88606.0,85.8458,85.9765,85.771,85.8177,88606.0
2021-12-10 14:10:00,91.89,92.07,91.88,92.01,34540.0,85.8271,85.9952,85.8177,85.9392,34540.0
2021-12-10 14:20:00,92.0,92.02,91.94,92.01,23094.0,85.9298,85.9485,85.8738,85.9392,23094.0
2021-12-10 14:30:00,92.01,92.06,91.82,92.0,33532.0,85.9392,85.9859,85.7617,85.9298,33532.0
2021-12-10 14:40:00,92.0,92.03,91.9,91.98,21313.0,85.9298,85.9578,85.8364,85.9111,21313.0
2021-12-10 14:50:00,91.98,92.03,91.74,91.75,29312.0,85.9111,85.9578,85.687,85.6963,29312.0
2021-12-10 15:00:00,91.74,91.81,91.7,91.78,30019.0,85.687,85.7523,85.6496,85.7243,30019.0
2021-12-10 15:10:00,91.78,91.89,91.74,91.89,23611.0,85.7243,85.8271,85.687,85.8271,23611.0
2021-12-10 15:20:00,91.88,92.0,91.86,91.94,53626.0,85.8177,85.9298,85.799,85.8738,53626.0
2021-12-10 15:30:00,91.94,92.21,91.94,92.19,57533.0,85.8738,86.126,85.8738,86.1073,57533.0
2021-12-10 15:40:00,92.19,92.33,92.18,92.31,74774.0,86.1073,86.238,86.0979,86.2194,74774.0
2021-12-10 15:50:00,92.32,92.43,92.21,92.42,173180.0,86.2287,86.3314,86.126,86.3221,173180.0
2021-12-13 09:30:00,92.04,92.33,91.43,91.46,138665.0,85.9672,86.238,85.3974,85.4254,138665.0
2021-12-13 09:40:00,91.44,91.72,91.05,91.07,101311.0,85.4068,85.6683,85.0425,85.0612,101311.0
2021-12-13 09:50:00,91.06,91.16,90.52,90.77,98141.0,85.0518,85.1452,84.5475,84.781,98141.0
2021-12-13 10:00:00,90.77,90.86,90.44,90.74,68514.0,84.781,84.865,84.4727,84.7529,68514.0
2021-12-13 10:10:00,90.7,90.79,90.49,90.61,39694.0,84.7156,84.7996,84.5194,84.6315,39694.0
2021-12-13 10:20:00,90.63,90.64,89.99,90.05,77287.0,84.6502,84.6595,84.0524,84.1085,77287.0
2021-12-13 10:30:00,90.02,90.37,89.96,90.15,84287.0,84.0805,84.4074,84.0244,84.2019,84287.0
2021-12-13 10:40:00,90.17,90.3,89.96,90.1,50050.0,84.2206,84.342,84.0244,84.1552,50050.0
2021-12-13 10:50:00,90.11,90.18,89.65,89.75,73300.0,84.1645,84.2299,83.7349,83.8283,73300.0
2021-12-13 11:00:00,89.73,89.8,89.56,89.59,101258.0,83.8096,83.875,83.6508,83.6788,101258.0
2021-12-13 11:10:00,89.6,89.78,89.48,89.5,68251.0,83.6882,83.8563,83.5761,83.5948,68251.0
2021-12-13 11:20:00,89.49,89.52,89.21,89.27,125218.0,83.5854,83.6134,83.3239,83.3799,125218.0
2021-12-13 11:30:00,89.26,89.44,89.23,89.26,102946.0,83.3706,83.5387,83.3426,83.3706,102946.0
2021-12-13 11:40:00,89.26,89.34,88.86,88.86,98017.0,83.3706,83.4453,82.997,82.997,98017.0
2021-12-13 11:50:00,88.87,88.95,88.72,88.94,71427.0,83.0063,83.0811,82.8662,83.0717,71427.0
2021-12-13 12:00:00,88.93,89.25,88.73,89.25,176834.0,83.0624,83.3613,82.8756,83.3613,176834.0
2021-12-13 12:10:00,89.25,89.3,89.08,89.08,53841.0,83.3613,83.408,83.2025,83.2025,53841.0
2021-12-13 12:20:00,89.08,89.25,89.02,89.23,46524.0,83.2025,83.3613,83.1464,83.3426,46524.0
2021-12-13 12:30:00,89.22,89.46,89.13,89.43,28931.0,83.3332,83.5574,83.2492,83.5294,28931.0
2021-12-13 12:40:00,89.43,89.43,89.07,89.08,34419.0,83.5294,83.5294,83.1931,83.2025,34419.0
2021-12-13 12:50:00,89.08,89.15,89.04,89.13,59441.0,83.2025,83.2679,83.1651,83.2492,59441.0
2021-12-13 13:00:00,89.12,89.23,89.05,89.17,93416.0,83.2398,83.3426,83.1745,83.2865,93416.0
2021-12-13 13:10:00,89.18,89.37,89.16,89.27,41853.0,83.2959,83.4733,83.2772,83.3799,41853.0
2021-12-13 13:20:00,89.26,89.27,89.05,89.09,88754.0,83.3706,83.3799,83.1745,83.2118,88754.0
2021-12-13 13:30:00,89.09,89.12,88.97,89.05,41747.0,83.2118,83.2398,83.0997,83.1745,41747.0
2021-12-13 13:40:00,89.06,89.31,89.06,89.3,53071.0,83.1838,83.4173,83.1838,83.408,53071.0
2021-12-13 13:50:00,89.3,89.37,89.17,89.29,168404.0,83.408,83.4733,83.2865,83.3986,168404.0
2021-12-13 14:00:00,89.29,89.36,89.2,89.29,84116.0,83.3986,83.464,83.3146,83.3986,84116.0
2021-12-13 14:10:00,89.29,89.39,89.27,89.39,105434.0,83.3986,83.492,83.3799,83.492,105434.0
2021-12-13 14:20:00,89.39,89.62,89.39,89.59,84785.0,83.492,83.7068,83.492,83.6788,84785.0
2021-12-13 14:30:00,89.59,89.64,89.55,89.57,59579.0,83.6788,83.7255,83.6415,83.6601,59579.0
2021-12-13 14:40:00,89.57,89.63,89.45,89.48,156192.0,83.6601,83.7162,83.5481,83.5761,156192.0
2021-12-13 14:50:00,89.48,89.74,89.48,89.73,56225.0,83.5761,83.8189,83.5761,83.8096,56225.0
2021-12-13 15:00:00,89.74,89.97,89.73,89.82,52415.0,83.8189,84.0338,83.8096,83.8936,52415.0
2021-12-13 15:10:00,89.82,89.99,89.79,89.89,88249.0,83.8936,84.0524,83.8656,83.959,88249.0
2021-12-13 15:20:00,89.89,90.01,89.81,89.86,72917.0,83.959,84.0711,83.8843,83.931,72917.0
2021-12-13 15:30:00,89.86,89.95,89.79,89.81,156569.0,83.931,84.0151,83.8656,83.8843,156569.0
2021-12-13 15:40:00,89.81,89.81,89.68,89.68,189152.0,83.8843,83.8843,83.7629,83.7629,189152.0
2021-12-13 15:50:00,89.68,89.68,89.4,89.44,471713.0,83.7629,83.7629,83.5014,83.5387,471713.0
2021-12-14 09:30:00,88.76,89.46,88.35,89.33,141179.0,82.9036,83.5574,82.5206,83.436,141179.0
2021-12-14 09:40:00,89.38,89.77,89.14,89.24,99189.0,83.4827,83.8469,83.2585,83.3519,99189.0
2021-12-14 09:50:00,89.25,90.17,89.21,89.89,113063.0,83.3613,84.2206,83.3239,83.959,113063.0
2021-12-14 10:00:00,89.86,90.25,89.8,90.06,96372.0,83.931,84.2953,83.875,84.1178,96372.0
2021-12-14 10:10:00,90.05,90.05,89.76,89.79,97911.0,84.1085,84.1085,83.8376,83.8656,97911.0
2021-12-14 10:20:00,89.82,90.48,89.7,90.36,91513.0,83.8936,84.5101,83.7816,84.398,91513.0
2021-12-14 10:30:00,90.35,90.46,90.13,90.24,58225.0,84.3887,84.4914,84.1832,84.2859,58225.0
2021-12-14 10:40:00,90.23,90.28,89.76,89.79,44563.0,84.2766,84.3233,83.8376,83.8656,44563.0
2021-12-14 10:50:00,89.8,89.82,89.49,89.65,44517.0,83.875,83.8936,83.5854,83.7349,44517.0
2021-12-14 11:00:00,89.63,89.74,89.53,89.64,50782.0,83.7162,83.8189,83.6228,83.7255,50782.0
2021-12-14 11:10:00,89.64,89.79,89.41,89.71,312209.0,83.7255,83.8656,83.5107,83.7909,312209.0
2021-12-14 11:20:00,89.7,89.83,89.49,89.78,193224.0,83.7816,83.903,83.5854,83.8563,193224.0
2021-12-14 11:30:00,89.75,89.78,89.56,89.64,82571.0,83.8283,83.8563,83.6508,83.7255,82571.0
2021-12-14 11:40:00,89.65,89.92,89.65,89.74,44499.0,83.7349,83.9871,83.7349,83.8189,44499.0
2021-12-14 11:50:00,89.75,89.88,89.54,89.55,37076.0,83.8283,83.9497,83.6321,83.6415,37076.0
2021-12-14 12:00:00,89.54,89.64,89.35,89.63,43767.0,83.6321,83.7255,83.4547,83.7162,43767.0
2021-12-14 12:10:00,89.6,89.66,89.5,89.55,32346.0,83.6882,83.7442,83.5948,83.6415,32346.0
2021-12-14 12:20:00,89.58,89.72,89.47,89.69,95134.0,83.6695,83.8002,83.5667,83.7722,95134.0
2021-12-14 12:30:00,89.68,89.69,89.58,89.62,54830.0,83.7629,83.7722,83.6695,83.7068,54830.0
2021-12-14 12:40:00,89.64,89.67,89.48,89.49,63647.0,83.7255,83.7535,83.5761,83.5854,63647.0
2021-12-14 12:50:00,89.5,89.58,89.44,89.48,37541.0,83.5948,83.6695,83.5387,83.5761,37541.0
2021-12-14 13:00:00,89.47,89.64,89.42,89.62,85397.0,83.5667,83.7255,83.52,83.7068,85397.0
2021-12-14 13:10:00,89.61,89.7,89.52,89.52,43755.0,83.6975,83.7816,83.6134,83.6134,43755.0
2021-12-14 13:20:00,89.53,89.63,89.44,89.58,29964.0,83.6228,83.7162,83.5387,83.6695,29964.0
2021-12-14 13:30:00,89.58,89.58,89.42,89.48,30051.0,83.6695,83.6695,83.52,83.5761,30051.0
2021-12-14 13:40:00,89.48,89.51,89.35,89.37,45886.0,83.5761,83.6041,83.4547,83.4733,45886.0
2021-12-14 13:50:00,89.37,89.37,89.17,89.23,24284.0,83.4733,83.4733,83.2865,83.3426,24284.0
2021-12-14 14:00:00,89.22,89.64,89.16,89.63,33299.0,83.3332,83.7255,83.2772,83.7162,33299.0
2021-12-14 14:10:00,89.59,89.66,89.47,89.5,36428.0,83.6788,83.7442,83.5667,83.5948,36428.0
2021-12-14 14:20:00,89.52,89.6,89.41,89.43,35866.0,83.6134,83.6882,83.5107,83.5294,35866.0
2021-12-14 14:30:00,89.44,89.47,89.33,89.37,37727.0,83.5387,83.5667,83.436,83.4733,37727.0
2021-12-14 14:40:00,89.39,89.46,89.25,89.25,67550.0,83.492,83.5574,83.3613,83.3613,67550.0
2021-12-14 14:50:00,89.24,89.43,89.22,89.42,53305.0,83.3519,83.5294,83.3332,83.52,53305.0
2021-12-14 15:00:00,89.41,89.65,89.39,89.65,27194.0,83.5107,83.7349,83.492,83.7349,27194.0
2021-12-14 15:10:00,89.64,89.78,89.59,89.78,32624.0,83.7255,83.8563,83.6788,83.8563,32624.0
2021-12-14 15:20:00,89.77,89.89,89.71,89.87,104168.0,83.8469,83.959,83.7909,83.9404,104168.0
2021-12-14 15:30:00,89.86,89.88,89.66,89.67,72230.0,83.931,83.9497,83.7442,83.7535,72230.0
2021-12-14 15:40:00,89.66,89.74,89.39,89.4,108183.0,83.7442,83.8189,83.492,83.5014,108183.0
2021-12-14 15:50:00,89.38,89.42,89.2,89.39,365631.0,83.4827,83.52,83.3146,83.492,365631.0
2021-12-15 09:30:00,89.06,89.26,88.55,88.62,223872.0,83.1838,83.3706,82.7074,82.7728,223872.0
2021-12-15 09:40:00,88.61,88.73,88.29,88.3,331128.0,82.7635,82.8756,82.4646,82.4739,331128.0
2021-12-15 09:50:00,88.29,88.3,87.9,88.01,264508.0,82.4646,82.4739,82.1003,82.2031,264508.0
2021-12-15 10:00:00,88.06,88.19,87.91,88.05,88682.0,82.2498,82.3712,82.1097,82.2404,88682.0
2021-12-15 10:10:00,88.06,88.21,87.84,87.85,150467.0,82.2498,82.3899,82.0443,82.0536,150467.0
2021-12-15 10:20:00,87.87,88.13,87.84,87.87,57836.0,82.0723,82.3152,82.0443,82.0723,57836.0
2021-12-15 10:30:00,87.87,88.15,87.72,88.02,53581.0,82.0723,82.3338,81.9322,82.2124,53581.0
2021-12-15 10:40:00,88.0,88.03,87.77,87.79,40169.0,82.1937,82.2218,81.9789,81.9976,40169.0
2021-12-15 10:50:00,87.82,87.85,87.61,87.71,71821.0,82.0256,82.0536,81.8295,81.9229,71821.0
2021-12-15 11:00:00,87.73,87.87,87.6,87.76,46035.0,81.9415,82.0723,81.8201,81.9696,46035.0
2021-12-15 11:10:00,87.75,87.75,87.57,87.59,51096.0,81.9602,81.9602,81.7921,81.8108,51096.0
2021-12-15 11:20:00,87.59,87.74,87.51,87.55,33563.0,81.8108,81.9509,81.7361,81.7734,33563.0
2021-12-15 11:30:00,87.54,87.57,87.32,87.33,40596.0,81.7641,81.7921,81.5586,81.5679,40596.0
2021-12-15 11:40:00,87.32,87.7,87.25,87.7,36241.0,81.5586,81.9135,81.4932,81.9135,36241.0
2021-12-15 11:50:00,87.68,87.87,87.63,87.84,24496.0,81.8948,82.0723,81.8481,82.0443,24496.0
2021-12-15 12:00:00,87.83,88.04,87.8,87.94,39752.0,82.035,82.2311,82.0069,82.1377,39752.0
2021-12-15 12:10:00,87.95,88.02,87.79,87.79,61263.0,82.147,82.2124,81.9976,81.9976,61263.0
2021-12-15 12:20:00,87.8,88.02,87.72,88.01,34667.0,82.0069,82.2124,81.9322,82.2031,34667.0
2021-12-15 12:30:00,88.0,88.24,87.99,88.19,39301.0,82.1937,82.4179,82.1844,82.3712,39301.0
2021-12-15 12:40:00,88.17,88.17,88.04,88.09,57607.0,82.3525,82.3525,82.2311,82.2778,57607.0
2021-12-15 12:50:00,88.09,88.29,88.08,88.21,68267.0,82.2778,82.4646,82.2685,82.3899,68267.0
2021-12-15 13:00:00,88.2,88.23,88.15,88.21,19159.0,82.3805,82.4086,82.3338,82.3899,19159.0
2021-12-15 13:10:00,88.21,88.32,88.16,88.31,59703.0,82.3899,82.4926,82.3432,82.4833,59703.0
2021-12-15 13:20:00,88.33,88.33,88.11,88.24,39309.0,82.502,82.502,82.2965,82.4179,39309.0
2021-12-15 13:30:00,88.24,88.33,88.23,88.28,57947.0,82.4179,82.502,82.4086,82.4553,57947.0
2021-12-15 13:40:00,88.3,88.55,88.3,88.55,111042.0,82.4739,82.7074,82.4739,82.7074,111042.0
2021-12-15 13:50:00,88.56,88.68,88.5,88.65,55345.0,82.7168,82.8289,82.6607,82.8008,55345.0
2021-12-15 14:00:00,88.66,89.65,88.0,89.33,323437.0,82.8102,83.7349,82.1937,83.436,323437.0
2021-12-15 14:10:00,89.27,89.53,89.12,89.32,130442.0,83.3799,83.6228,83.2398,83.4266,130442.0
2021-12-15 14:20:00,89.33,89.33,88.7,88.84,96065.0,83.436,83.436,82.8475,82.9783,96065.0
2021-12-15 14:30:00,88.8,89.03,88.59,88.92,201350.0,82.9409,83.1558,82.7448,83.053,201350.0
2021-12-15 14:40:00,88.88,89.1,88.75,88.75,99102.0,83.0157,83.2212,82.8942,82.8942,99102.0
2021-12-15 14:50:00,88.72,89.09,88.65,88.83,65258.0,82.8662,83.2118,82.8008,82.969,65258.0
2021-12-15 15:00:00,88.89,89.52,88.82,89.52,62093.0,83.025,83.6134,82.9596,83.6134,62093.0
2021-12-15 15:10:00,89.52,90.06,89.47,90.01,46132.0,83.6134,84.1178,83.5667,84.0711,46132.0
2021-12-15 15:20:00,90.02,90.31,90.0,90.29,116454.0,84.0805,84.3513,84.0618,84.3326,116454.0
2021-12-15 15:30:00,90.27,90.6,90.19,90.56,360258.0,84.314,84.6222,84.2392,84.5848,360258.0
2021-12-15 15:40:00,90.56,90.58,89.64,89.67,665438.0,84.5848,84.6035,83.7255,83.7535,665438.0
2021-12-15 15:50:00,89.66,90.12,89.65,90.11,1079090.0,83.7442,84.1739,83.7349,84.1645,1079090.0
2021-12-16 09:30:00,90.75,91.09,89.64,89.73,293931.0,84.7623,85.0799,83.7255,83.8096,293931.0
2021-12-16 09:40:00,89.75,90.44,89.43,90.4,244224.0,83.8283,84.4727,83.5294,84.4354,244224.0
2021-12-16 09:50:00,90.41,90.5,89.87,89.87,106301.0,84.4447,84.5288,83.9404,83.9404,106301.0
2021-12-16 10:00:00,89.88,90.08,89.58,89.58,129892.0,83.9497,84.1365,83.6695,83.6695,129892.0
2021-12-16 10:10:00,89.6,89.91,89.53,89.83,139161.0,83.6882,83.9777,83.6228,83.903,139161.0
2021-12-16 10:20:00,89.82,90.2,89.81,90.11,126017.0,83.8936,84.2486,83.8843,84.1645,126017.0
2021-12-16 10:30:00,90.13,90.2,89.95,89.97,197913.0,84.1832,84.2486,84.0151,84.0338,197913.0
2021-12-16 10:40:00,89.95,90.03,89.73,89.98,35839.0,84.0151,84.0898,83.8096,84.0431,35839.0
2021-12-16 10:50:00,89.99,90.02,89.52,89.61,34960.0,84.0524,84.0805,83.6134,83.6975,34960.0
2021-12-16 11:00:00,89.61,89.61,89.12,89.22,48280.0,83.6975,83.6975,83.2398,83.3332,48280.0
2021-12-16 11:10:00,89.17,89.53,89.13,89.34,74650.0,83.2865,83.6228,83.2492,83.4453,74650.0
2021-12-16 11:20:00,89.35,89.56,89.33,89.56,55431.0,83.4547,83.6508,83.436,83.6508,55431.0
2021-12-16 11:30:00,89.53,89.53,89.05,89.12,41079.0,83.6228,83.6228,83.1745,83.2398,41079.0
2021-12-16 11:40:00,89.08,89.23,88.93,89.12,37071.0,83.2025,83.3426,83.0624,83.2398,37071.0
2021-12-16 11:50:00,89.11,89.2,88.92,88.95,42893.0,83.2305,83.3146,83.053,83.0811,42893.0
2021-12-16 12:00:00,88.94,89.1,88.68,88.72,151581.0,83.0717,83.2212,82.8289,82.8662,151581.0
2021-12-16 12:10:00,88.7,88.87,88.66,88.86,129500.0,82.8475,83.0063,82.8102,82.997,129500.0
2021-12-16 12:20:00,88.86,88.97,88.59,88.69,103834.0,82.997,83.0997,82.7448,82.8382,103834.0
2021-12-16 12:30:00,88.67,88.71,88.39,88.43,24469.0,82.8195,82.8569,82.558,82.5954,24469.0
2021-12-16 12:40:00,88.41,88.44,88.16,88.21,90433.0,82.5767,82.6047,82.3432,82.3899,90433.0
2021-12-16 12:50:00,88.2,88.31,88.03,88.03,53068.0,82.3805,82.4833,82.2218,82.2218,53068.0
2021-12-16 13:00:00,88.04,88.21,88.0,88.17,200855.0,82.2311,82.3899,82.1937,82.3525,200855.0
2021-12-16 13:10:00,88.18,88.33,88.15,88.33,35351.0,82.3619,82.502,82.3338,82.502,35351.0
2021-12-16 13:20:00,88.36,88.42,88.14,88.3,43295.0,82.53,82.586,82.3245,82.4739,43295.0
2021-12-16 13:30:00,88.28,88.35,88.03,88.2,41829.0,82.4553,82.5206,82.2218,82.3805,41829.0
2021-12-16 13:40:00,88.21,88.53,88.19,88.52,32828.0,82.3899,82.6888,82.3712,82.6794,32828.0
2021-12-16 13:50:00,88.51,88.52,88.19,88.19,56028.0,82.6701,82.6794,82.3712,82.3712,56028.0
2021-12-16 14:00:00,88.21,88.23,88.03,88.06,63865.0,82.3899,82.4086,82.2218,82.2498,63865.0
2021-12-16 14:10:00,88.06,88.06,87.83,87.84,319346.0,82.2498,82.2498,82.035,82.0443,319346.0
2021-12-16 14:20:00,87.85,87.85,87.65,87.73,67012.0,82.0536,82.0536,81.8668,81.9415,67012.0
2021-12-16 14:30:00,87.75,87.8,87.53,87.68,102384.0,81.9602,82.0069,81.7547,81.8948,102384.0
2021-12-16 14:40:00,87.68,87.8,87.26,87.29,81242.0,81.8948,82.0069,81.5026,81.5306,81242.0
2021-12-16 14:50:00,87.29,87.37,87.18,87.36,75677.0,81.5306,81.6053,81.4278,81.596,75677.0
2021-12-16 15:00:00,87.35,87.5,87.19,87.29,142708.0,81.5866,81.7267,81.4372,81.5306,142708.0
2021-12-16 15:10:00,87.28,87.44,87.13,87.44,134901.0,81.5212,81.6707,81.3811,81.6707,134901.0
2021-12-16 15:20:00,87.47,87.85,87.44,87.83,75147.0,81.6987,82.0536,81.6707,82.035,75147.0
2021-12-16 15:30:00,87.83,87.94,87.59,87.77,114990.0,82.035,82.1377,81.8108,81.9789,114990.0
2021-12-16 15:40:00,87.76,87.83,87.34,87.35,209407.0,81.9696,82.035,81.5773,81.5866,209407.0
2021-12-16 15:50:00,87.35,87.76,87.34,87.46,426835.0,81.5866,81.9696,81.5773,81.6894,426835.0
2021-12-17 09:30:00,87.36,87.36,86.32,86.51,407964.0,81.596,81.596,80.6246,80.802,407964.0
2021-12-17 09:40:00,86.51,86.57,86.04,86.48,147457.0,80.802,80.8581,80.3631,80.774,147457.0
2021-12-17 09:50:00,86.57,86.95,86.43,86.59,299272.0,80.8581,81.213,80.7273,80.8768,299272.0
2021-12-17 10:00:00,86.59,87.07,86.56,87.0,231594.0,80.8768,81.3251,80.8487,81.2597,231594.0
2021-12-17 10:10:00,86.99,87.01,86.46,86.5,366360.0,81.2504,81.2691,80.7553,80.7927,366360.0
2021-12-17 10:20:00,86.5,86.76,86.39,86.75,509291.0,80.7927,81.0355,80.69,81.0262,509291.0
2021-12-17 10:30:00,86.75,87.6,86.63,87.53,539333.0,81.0262,81.8201,80.9141,81.7547,539333.0
2021-12-17 10:40:00,87.54,87.7,87.41,87.5,431172.0,81.7641,81.9135,81.6427,81.7267,431172.0
2021-12-17 10:50:00,87.5,88.09,87.43,87.77,369066.0,81.7267,82.2778,81.6613,81.9789,369066.0
2021-12-17 11:00:00,87.78,87.79,87.69,87.75,278993.0,81.9882,81.9976,81.9042,81.9602,278993.0
2021-12-17 11:10:00,87.75,88.14,87.72,88.02,295241.0,81.9602,82.3245,81.9322,82.2124,295241.0
2021-12-17 11:20:00,88.03,88.1,87.97,88.07,122826.0,82.2218,82.2871,82.1657,82.2591,122826.0
2021-12-17 11:30:00,88.07,88.1,87.7,87.82,207035.0,82.2591,82.2871,81.9135,82.0256,207035.0
2021-12-17 11:40:00,87.87,87.88,87.56,87.56,76281.0,82.0723,82.0817,81.7828,81.7828,76281.0
2021-12-17 11:50:00,87.57,87.84,87.57,87.81,28140.0,81.7921,82.0443,81.7921,82.0163,28140.0
2021-12-17 12:00:00,87.81,87.81,87.32,87.41,61554.0,82.0163,82.0163,81.5586,81.6427,61554.0
2021-12-17 12:10:00,87.4,87.66,87.4,87.51,55455.0,81.6333,81.8762,81.6333,81.7361,55455.0
2021-12-17 12:20:00,87.52,87.61,87.45,87.57,44803.0,81.7454,81.8295,81.68,81.7921,44803.0
2021-12-17 12:30:00,87.56,87.78,87.41,87.51,110480.0,81.7828,81.9882,81.6427,81.7361,110480.0
2021-12-17 12:40:00,87.51,87.59,87.48,87.59,31342.0,81.7361,81.8108,81.708,81.8108,31342.0
2021-12-17 12:50:00,87.58,87.8,87.45,87.78,18370.0,81.8014,82.0069,81.68,81.9882,18370.0
2021-12-17 13:00:00,87.75,87.89,87.69,87.73,27329.0,81.9602,82.091,81.9042,81.9415,27329.0
2021-12-17 13:10:00,87.74,87.79,87.65,87.73,33501.0,81.9509,81.9976,81.8668,81.9415,33501.0
2021-12-17 13:20:00,87.75,87.94,87.75,87.92,29570.0,81.9602,82.1377,81.9602,82.119,29570.0
2021-12-17 13:30:00,87.91,88.11,87.9,88.01,102119.0,82.1097,82.2965,82.1003,82.2031,102119.0
2021-12-17 13:40:00,88.02,88.04,87.93,88.0,48052.0,82.2124,82.2311,82.1284,82.1937,48052.0
2021-12-17 13:50:00,88.0,88.13,87.97,88.13,38097.0,82.1937,82.3152,82.1657,82.3152,38097.0
2021-12-17 14:00:00,88.13,88.16,88.04,88.12,57550.0,82.3152,82.3432,82.2311,82.3058,57550.0
2021-12-17 14:10:00,88.12,88.31,88.12,88.22,43582.0,82.3058,82.4833,82.3058,82.3992,43582.0
2021-12-17 14:20:00,88.23,88.24,88.06,88.13,41231.0,82.4086,82.4179,82.2498,82.3152,41231.0
2021-12-17 14:30:00,88.13,88.24,88.09,88.17,39006.0,82.3152,82.4179,82.2778,82.3525,39006.0
2021-12-17 14:40:00,88.17,88.45,88.15,88.38,51491.0,82.3525,82.614,82.3338,82.5487,51491.0
2021-12-17 14:50:00,88.36,88.37,88.21,88.31,52597.0,82.53,82.5393,82.3899,82.4833,52597.0
2021-12-17 15:00:00,88.3,88.52,88.28,88.51,41477.0,82.4739,82.6794,82.4553,82.6701,41477.0
2021-12-17 15:10:00,88.5,88.5,88.07,88.2,83204.0,82.6607,82.6607,82.2591,82.3805,83204.0
2021-12-17 15:20:00,88.2,88.39,88.09,88.19,66284.0,82.3805,82.558,82.2778,82.3712,66284.0
2021-12-17 15:30:00,88.18,88.21,87.96,88.15,82046.0,82.3619,82.3899,82.1564,82.3338,82046.0
2021-12-17 15:40:00,88.14,88.29,87.82,87.82,362507.0,82.3245,82.4646,82.0256,82.0256,362507.0
2021-12-17 15:50:00,87.83,88.17,87.75,87.96,885876.0,82.035,82.3525,81.9602,82.1564,885876.0
2021-12-20 09:30:00,85.61,85.95,84.79,85.51,205411.0,80.8374,81.1585,80.0632,80.743,205411.0
2021-12-20 09:40:00,85.38,85.43,84.63,84.67,118793.0,80.6203,80.6675,79.9121,79.9498,118793.0
2021-12-20 09:50:00,84.68,85.52,84.43,85.34,156573.0,79.9593,80.7525,79.7232,80.5825,156573.0
2021-12-20 10:00:00,85.38,85.45,84.75,84.87,394387.0,80.6203,80.6864,80.0254,80.1387,394387.0
2021-12-20 10:10:00,84.87,85.01,84.72,84.91,251137.0,80.1387,80.2709,79.9971,80.1765,251137.0
2021-12-20 10:20:00,84.9,85.0,84.47,84.5,83534.0,80.167,80.2614,79.761,79.7893,83534.0
2021-12-20 10:30:00,84.5,84.5,84.26,84.26,64590.0,79.7893,79.7893,79.5627,79.5627,64590.0
2021-12-20 10:40:00,84.28,84.35,84.01,84.03,151397.0,79.5816,79.6477,79.3266,79.3455,151397.0
2021-12-20 10:50:00,84.03,84.05,83.85,83.95,171579.0,79.3455,79.3644,79.1756,79.27,171579.0
2021-12-20 11:00:00,83.98,84.03,83.68,83.87,123574.0,79.2983,79.3455,79.015,79.1944,123574.0
2021-12-20 11:10:00,83.85,83.94,83.62,83.74,43500.0,79.1756,79.2605,78.9584,79.0717,43500.0
2021-12-20 11:20:00,83.74,83.85,83.67,83.76,88658.0,79.0717,79.1756,79.0056,79.0906,88658.0
2021-12-20 11:30:00,83.77,83.88,83.68,83.81,51286.0,79.1,79.2039,79.015,79.1378,51286.0
2021-12-20 11:40:00,83.78,84.01,83.73,83.84,160249.0,79.1095,79.3266,79.0622,79.1661,160249.0
2021-12-20 11:50:00,83.85,84.16,83.84,84.09,64008.0,79.1756,79.4683,79.1661,79.4022,64008.0
2021-12-20 12:00:00,84.08,84.08,83.89,83.89,21704.0,79.3927,79.3927,79.2133,79.2133,21704.0
2021-12-20 12:10:00,83.91,83.95,83.75,83.86,34319.0,79.2322,79.27,79.0811,79.185,34319.0
2021-12-20 12:20:00,83.85,83.85,83.74,83.81,36056.0,79.1756,79.1756,79.0717,79.1378,36056.0
2021-12-20 12:30:00,83.81,83.82,83.54,83.59,39361.0,79.1378,79.1472,78.8828,78.9301,39361.0
2021-12-20 12:40:00,83.56,83.82,83.54,83.81,22964.0,78.9017,79.1472,78.8828,79.1378,22964.0
2021-12-20 12:50:00,83.82,83.89,83.73,83.86,71298.0,79.1472,79.2133,79.0622,79.185,71298.0
2021-12-20 13:00:00,83.84,84.01,83.76,84.0,109098.0,79.1661,79.3266,79.0906,79.3172,109098.0
2021-12-20 13:10:00,84.0,84.06,83.91,83.98,306095.0,79.3172,79.3739,79.2322,79.2983,306095.0
2021-12-20 13:20:00,83.97,84.06,83.93,84.01,45482.0,79.2889,79.3739,79.2511,79.3266,45482.0
2021-12-20 13:30:00,84.0,84.19,83.94,84.19,40735.0,79.3172,79.4966,79.2605,79.4966,40735.0
2021-12-20 13:40:00,84.22,84.39,84.19,84.37,34591.0,79.5249,79.6855,79.4966,79.6666,34591.0
2021-12-20 13:50:00,84.35,84.49,84.27,84.33,34787.0,79.6477,79.7799,79.5721,79.6288,34787.0
2021-12-20 14:00:00,84.33,84.58,84.33,84.54,40604.0,79.6288,79.8649,79.6288,79.8271,40604.0
2021-12-20 14:10:00,84.54,84.75,84.49,84.7,33231.0,79.8271,80.0254,79.7799,79.9782,33231.0
2021-12-20 14:20:00,84.69,84.77,84.49,84.52,64724.0,79.9687,80.0443,79.7799,79.8082,64724.0
2021-12-20 14:30:00,84.52,84.54,84.4,84.4,42566.0,79.8082,79.8271,79.6949,79.6949,42566.0
2021-12-20 14:40:00,84.41,84.52,84.35,84.51,32494.0,79.7043,79.8082,79.6477,79.7988,32494.0
2021-12-20 14:50:00,84.54,84.76,84.54,84.65,29606.0,79.8271,80.0348,79.8271,79.931,29606.0
2021-12-20 15:00:00,84.66,84.76,84.64,84.7,73537.0,79.9404,80.0348,79.9215,79.9782,73537.0
2021-12-20 15:10:00,84.71,84.79,84.68,84.77,296861.0,79.9876,80.0632,79.9593,80.0443,296861.0
2021-12-20 15:20:00,84.78,85.22,84.77,85.19,92050.0,80.0537,80.4692,80.0443,80.4409,92050.0
2021-12-20 15:30:00,85.17,85.17,84.84,84.93,126485.0,80.422,80.422,80.1104,80.1954,126485.0
2021-12-20 15:40:00,84.94,85.07,84.87,84.89,172904.0,80.2048,80.3275,80.1387,80.1576,172904.0
2021-12-20 15:50:00,84.9,85.21,84.88,85.08,210110.0,80.167,80.4597,80.1481,80.337,210110.0
2021-12-21 09:30:00,86.12,87.28,86.09,87.19,190074.0,81.319,82.4143,81.2907,82.3294,190074.0
2021-12-21 09:40:00,87.17,87.17,86.57,86.76,62712.0,82.3105,82.3105,81.7439,81.9233,62712.0
2021-12-21 09:50:00,86.74,86.76,86.5,86.54,33803.0,81.9044,81.9233,81.6778,81.7156,33803.0
2021-12-21 10:00:00,86.58,87.03,86.58,86.96,57982.0,81.7534,82.1783,81.7534,82.1122,57982.0
2021-12-21 10:10:00,86.94,87.28,86.81,87.25,276517.0,82.0933,82.4143,81.9705,82.386,276517.0
2021-12-21 10:20:00,87.28,87.42,86.73,86.87,92872.0,82.4143,82.5465,81.895,82.0272,92872.0
2021-12-21 10:30:00,86.89,87.06,86.73,86.86,42676.0,82.0461,82.2066,81.895,82.0178,42676.0
2021-12-21 10:40:00,86.91,87.08,86.84,87.02,139397.0,82.065,82.2255,81.9989,82.1688,139397.0
2021-12-21 10:50:00,87.07,87.1,86.93,86.96,42148.0,82.2161,82.2444,82.0839,82.1122,42148.0
2021-12-21 11:00:00,86.97,87.06,86.84,87.04,17068.0,82.1216,82.2066,81.9989,82.1877,17068.0
2021-12-21 11:10:00,87.04,87.11,86.89,86.91,74935.0,82.1877,82.2538,82.0461,82.065,74935.0
2021-12-21 11:20:00,86.9,86.94,86.79,86.85,18407.0,82.0555,82.0933,81.9517,82.0083,18407.0
2021-12-21 11:30:00,86.84,87.05,86.83,87.03,45905.0,81.9989,82.1972,81.9894,82.1783,45905.0
2021-12-21 11:40:00,87.01,87.13,86.99,87.04,103972.0,82.1594,82.2727,82.1405,82.1877,103972.0
2021-12-21 11:50:00,87.07,87.24,87.07,87.23,33382.0,82.2161,82.3766,82.2161,82.3671,33382.0
2021-12-21 12:00:00,87.24,87.52,87.22,87.5,35536.0,82.3766,82.641,82.3577,82.6221,35536.0
2021-12-21 12:10:00,87.51,87.65,87.48,87.56,35551.0,82.6315,82.7637,82.6032,82.6787,35551.0
2021-12-21 12:20:00,87.54,87.6,87.5,87.58,20478.0,82.6598,82.7165,82.6221,82.6976,20478.0
2021-12-21 12:30:00,87.58,87.61,87.44,87.5,137315.0,82.6976,82.7259,82.5654,82.6221,137315.0
2021-12-21 12:40:00,87.5,87.5,87.42,87.5,46524.0,82.6221,82.6221,82.5465,82.6221,46524.0
2021-12-21 12:50:00,87.5,87.63,87.5,87.58,53995.0,82.6221,82.7448,82.6221,82.6976,53995.0
2021-12-21 13:00:00,87.57,87.6,87.5,87.58,43908.0,82.6882,82.7165,82.6221,82.6976,43908.0
2021-12-21 13:10:00,87.59,87.62,87.51,87.56,65248.0,82.7071,82.7354,82.6315,82.6787,65248.0
2021-12-21 13:20:00,87.56,87.61,87.49,87.51,105256.0,82.6787,82.7259,82.6126,82.6315,105256.0
2021-12-21 13:30:00,87.5,87.51,87.44,87.5,137880.0,82.6221,82.6315,82.5654,82.6221,137880.0
2021-12-21 13:40:00,87.5,87.51,87.43,87.48,53529.0,82.6221,82.6315,82.556,82.6032,53529.0
2021-12-21 13:50:00,87.47,87.5,87.38,87.46,42852.0,82.5938,82.6221,82.5088,82.5843,42852.0
2021-12-21 14:00:00,87.48,87.48,87.35,87.48,25297.0,82.6032,82.6032,82.4804,82.6032,25297.0
2021-12-21 14:10:00,87.48,87.57,87.48,87.53,23179.0,82.6032,82.6882,82.6032,82.6504,23179.0
2021-12-21 14:20:00,87.53,87.62,87.48,87.58,23318.0,82.6504,82.7354,82.6032,82.6976,23318.0
2021-12-21 14:30:00,87.58,87.67,87.46,87.46,34510.0,82.6976,82.7826,82.5843,82.5843,34510.0
2021-12-21 14:40:00,87.47,87.71,87.42,87.69,26787.0,82.5938,82.8204,82.5465,82.8015,26787.0
2021-12-21 14:50:00,87.69,87.8,87.68,87.77,51505.0,82.8015,82.9054,82.792,82.877,51505.0
2021-12-21 15:00:00,87.76,87.85,87.7,87.7,37301.0,82.8676,82.9526,82.8109,82.8109,37301.0
2021-12-21 15:10:00,87.7,87.8,87.57,87.59,43421.0,82.8109,82.9054,82.6882,82.7071,43421.0
2021-12-21 15:20:00,87.59,87.65,87.55,87.58,53833.0,82.7071,82.7637,82.6693,82.6976,53833.0
2021-12-21 15:30:00,87.58,87.7,87.5,87.55,73788.0,82.6976,82.8109,82.6221,82.6693,73788.0
2021-12-21 15:40:00,87.55,87.57,87.42,87.47,97025.0,82.6693,82.6882,82.5465,82.5938,97025.0
2021-12-21 15:50:00,87.5,87.82,87.5,87.79,173434.0,82.6221,82.9242,82.6221,82.8959,173434.0
2021-12-22 09:30:00,87.71,88.03,87.52,87.75,141387.0,82.8204,83.1225,82.641,82.8581,141387.0
2021-12-22 09:40:00,87.75,88.03,87.52,87.55,89464.0,82.8581,83.1225,82.641,82.6693,89464.0
2021-12-22 09:50:00,87.52,87.8,87.29,87.45,66520.0,82.641,82.9054,82.4238,82.5749,66520.0
2021-12-22 10:00:00,87.47,87.73,87.32,87.39,34338.0,82.5938,82.8393,82.4521,82.5182,34338.0
2021-12-22 10:10:00,87.41,87.83,87.4,87.72,34309.0,82.5371,82.9337,82.5277,82.8298,34309.0
2021-12-22 10:20:00,87.69,87.94,87.65,87.66,27476.0,82.8015,83.0376,82.7637,82.7732,27476.0
2021-12-22 10:30:00,87.69,87.95,87.5,87.81,39929.0,82.8015,83.047,82.6221,82.9148,39929.0
2021-12-22 10:40:00,87.81,87.81,87.51,87.73,15161.0,82.9148,82.9148,82.6315,82.8393,15161.0
2021-12-22 10:50:00,87.72,87.82,87.65,87.8,29481.0,82.8298,82.9242,82.7637,82.9054,29481.0
2021-12-22 11:00:00,87.79,87.88,87.7,87.75,28757.0,82.8959,82.9809,82.8109,82.8581,28757.0
2021-12-22 11:10:00,87.76,87.82,87.7,87.74,65110.0,82.8676,82.9242,82.8109,82.8487,65110.0
2021-12-22 11:20:00,87.74,87.81,87.52,87.65,21571.0,82.8487,82.9148,82.641,82.7637,21571.0
2021-12-22 11:30:00,87.65,87.72,87.56,87.72,60190.0,82.7637,82.8298,82.6787,82.8298,60190.0
2021-12-22 11:40:00,87.73,87.74,87.58,87.62,37307.0,82.8393,82.8487,82.6976,82.7354,37307.0
2021-12-22 11:50:00,87.61,87.85,87.6,87.8,16421.0,82.7259,82.9526,82.7165,82.9054,16421.0
2021-12-22 12:00:00,87.79,88.01,87.79,87.97,16781.0,82.8959,83.1036,82.8959,83.0659,16781.0
2021-12-22 12:10:00,87.97,87.97,87.74,87.8,14230.0,83.0659,83.0659,82.8487,82.9054,14230.0
2021-12-22 12:20:00,87.79,87.81,87.62,87.78,12486.0,82.8959,82.9148,82.7354,82.8865,12486.0
2021-12-22 12:30:00,87.77,87.9,87.75,87.88,7867.0,82.877,82.9998,82.8581,82.9809,7867.0
2021-12-22 12:40:00,87.89,87.96,87.81,87.84,13906.0,82.9903,83.0564,82.9148,82.9431,13906.0
2021-12-22 12:50:00,87.85,87.97,87.85,87.95,15074.0,82.9526,83.0659,82.9526,83.047,15074.0
2021-12-22 13:00:00,87.95,88.04,87.87,88.04,20074.0,83.047,83.132,82.9715,83.132,20074.0
2021-12-22 13:10:00,88.04,88.04,87.89,87.94,22611.0,83.132,83.132,82.9903,83.0376,22611.0
2021-12-22 13:20:00,87.96,88.01,87.92,87.92,45583.0,83.0564,83.1036,83.0187,83.0187,45583.0
2021-12-22 13:30:00,87.92,87.97,87.67,87.68,27895.0,83.0187,83.0659,82.7826,82.792,27895.0
2021-12-22 13:40:00,87.7,87.79,87.61,87.73,40837.0,82.8109,82.8959,82.7259,82.8393,40837.0
2021-12-22 13:50:00,87.73,87.81,87.73,87.8,19771.0,82.8393,82.9148,82.8393,82.9054,19771.0
2021-12-22 14:00:00,87.79,87.79,87.59,87.67,65836.0,82.8959,82.8959,82.7071,82.7826,65836.0
2021-12-22 14:10:00,87.68,87.78,87.65,87.75,18676.0,82.792,82.8865,82.7637,82.8581,18676.0
2021-12-22 14:20:00,87.74,87.81,87.53,87.54,17633.0,82.8487,82.9148,82.6504,82.6598,17633.0
2021-12-22 14:30:00,87.55,87.75,87.55,87.68,15992.0,82.6693,82.8581,82.6693,82.792,15992.0
2021-12-22 14:40:00,87.68,87.79,87.64,87.76,28780.0,82.792,82.8959,82.7543,82.8676,28780.0
2021-12-22 14:50:00,87.75,87.89,87.75,87.81,30967.0,82.8581,82.9903,82.8581,82.9148,30967.0
2021-12-22 15:00:00,87.82,87.9,87.77,87.89,29190.0,82.9242,82.9998,82.877,82.9903,29190.0
2021-12-22 15:10:00,87.87,87.92,87.68,87.69,30994.0,82.9715,83.0187,82.792,82.8015,30994.0
2021-12-22 15:20:00,87.7,87.8,87.63,87.73,21435.0,82.8109,82.9054,82.7448,82.8393,21435.0
2021-12-22 15:30:00,87.73,87.87,87.72,87.84,45721.0,82.8393,82.9715,82.8298,82.9431,45721.0
2021-12-22 15:40:00,87.86,87.9,87.77,87.82,43884.0,82.962,82.9998,82.877,82.9242,43884.0
2021-12-22 15:50:00,87.83,87.97,87.83,87.91,180559.0,82.9337,83.0659,82.9337,83.0092,180559.0
2021-12-23 09:30:00,88.27,88.49,87.97,88.22,160480.0,83.3492,83.5569,83.0659,83.3019,160480.0
2021-12-23 09:40:00,88.19,88.2,87.53,87.55,105228.0,83.2736,83.2831,82.6504,82.6693,105228.0
2021-12-23 09:50:00,87.56,87.92,87.54,87.82,43323.0,82.6787,83.0187,82.6598,82.9242,43323.0
2021-12-23 10:00:00,87.81,87.98,87.71,87.97,47326.0,82.9148,83.0753,82.8204,83.0659,47326.0
2021-12-23 10:10:00,88.04,88.31,88.04,88.17,44164.0,83.132,83.3869,83.132,83.2547,44164.0
2021-12-23 10:20:00,88.17,88.17,87.94,87.96,22739.0,83.2547,83.2547,83.0376,83.0564,22739.0
2021-12-23 10:30:00,87.98,88.01,87.91,87.98,216923.0,83.0753,83.1036,83.0092,83.0753,216923.0
2021-12-23 10:40:00,88.0,88.16,87.96,88.0,199695.0,83.0942,83.2453,83.0564,83.0942,199695.0
2021-12-23 10:50:00,87.99,88.11,87.91,88.09,159532.0,83.0848,83.1981,83.0092,83.1792,159532.0
2021-12-23 11:00:00,88.1,88.11,88.0,88.06,92668.0,83.1886,83.1981,83.0942,83.1509,92668.0
2021-12-23 11:10:00,88.07,88.09,87.97,88.09,89423.0,83.1603,83.1792,83.0659,83.1792,89423.0
2021-12-23 11:20:00,88.1,88.17,88.06,88.17,51752.0,83.1886,83.2547,83.1509,83.2547,51752.0
2021-12-23 11:30:00,88.21,88.41,88.21,88.41,92363.0,83.2925,83.4813,83.2925,83.4813,92363.0
2021-12-23 11:40:00,88.43,88.46,88.38,88.41,11903.0,83.5002,83.5286,83.453,83.4813,11903.0
2021-12-23 11:50:00,88.41,88.54,88.39,88.54,14513.0,83.4813,83.6041,83.4625,83.6041,14513.0
2021-12-23 12:00:00,88.54,88.61,88.49,88.59,26448.0,83.6041,83.6702,83.5569,83.6513,26448.0
2021-12-23 12:10:00,88.59,88.64,88.57,88.62,11914.0,83.6513,83.6985,83.6324,83.6796,11914.0
2021-12-23 12:20:00,88.62,88.77,88.62,88.76,24504.0,83.6796,83.8213,83.6796,83.8118,24504.0
2021-12-23 12:30:00,88.76,88.82,88.75,88.8,21723.0,83.8118,83.8685,83.8024,83.8496,21723.0
2021-12-23 12:40:00,88.81,88.81,88.7,88.73,25484.0,83.859,83.859,83.7552,83.7835,25484.0
2021-12-23 12:50:00,88.72,88.75,88.67,88.71,22034.0,83.7741,83.8024,83.7269,83.7646,22034.0
2021-12-23 13:00:00,88.72,88.83,88.72,88.83,16312.0,83.7741,83.8779,83.7741,83.8779,16312.0
2021-12-23 13:10:00,88.83,88.88,88.76,88.85,21701.0,83.8779,83.9251,83.8118,83.8968,21701.0
2021-12-23 13:20:00,88.85,89.07,88.85,89.04,71727.0,83.8968,84.1046,83.8968,84.0762,71727.0
2021-12-23 13:30:00,89.04,89.04,88.93,88.95,23502.0,84.0762,84.0762,83.9724,83.9912,23502.0
2021-12-23 13:40:00,88.94,89.05,88.92,89.05,14295.0,83.9818,84.0857,83.9629,84.0857,14295.0
2021-12-23 13:50:00,89.04,89.11,89.03,89.05,24426.0,84.0762,84.1423,84.0668,84.0857,24426.0
2021-12-23 14:00:00,89.07,89.1,89.01,89.04,30220.0,84.1046,84.1329,84.0479,84.0762,30220.0
2021-12-23 14:10:00,89.04,89.06,88.95,89.01,31066.0,84.0762,84.0951,83.9912,84.0479,31066.0
2021-12-23 14:20:00,89.0,89.08,88.99,89.03,26707.0,84.0385,84.114,84.029,84.0668,26707.0
2021-12-23 14:30:00,89.03,89.04,88.87,88.9,28657.0,84.0668,84.0762,83.9157,83.944,28657.0
2021-12-23 14:40:00,88.9,88.93,88.84,88.92,10172.0,83.944,83.9724,83.8874,83.9629,10172.0
2021-12-23 14:50:00,88.9,88.9,88.84,88.86,9008.0,83.944,83.944,83.8874,83.9063,9008.0
2021-12-23 15:00:00,88.86,88.86,88.64,88.77,21873.0,83.9063,83.9063,83.6985,83.8213,21873.0
2021-12-23 15:10:00,88.77,88.86,88.77,88.84,43132.0,83.8213,83.9063,83.8213,83.8874,43132.0
2021-12-23 15:20:00,88.83,88.84,88.71,88.76,46547.0,83.8779,83.8874,83.7646,83.8118,46547.0
2021-12-23 15:30:00,88.77,88.78,88.65,88.71,45694.0,83.8213,83.8307,83.708,83.7646,45694.0
2021-12-23 15:40:00,88.71,88.88,88.68,88.88,69431.0,83.7646,83.9251,83.7363,83.9251,69431.0
2021-12-23 15:50:00,88.89,88.97,88.73,88.74,183380.0,83.9346,84.0101,83.7835,83.793,183380.0
2021-12-27 09:30:00,88.87,89.38,88.83,88.93,169953.0,83.9157,84.3973,83.8779,83.9724,169953.0
2021-12-27 09:40:00,88.91,89.13,88.77,89.06,160689.0,83.9535,84.1612,83.8213,84.0951,160689.0
2021-12-27 09:50:00,89.05,89.12,88.47,88.57,59943.0,84.0857,84.1518,83.538,83.6324,59943.0
2021-12-27 10:00:00,88.61,88.97,88.43,88.94,44910.0,83.6702,84.0101,83.5002,83.9818,44910.0
2021-12-27 10:10:00,88.93,89.14,88.82,89.1,74749.0,83.9724,84.1707,83.8685,84.1329,74749.0
2021-12-27 10:20:00,89.1,89.43,89.1,89.32,38165.0,84.1329,84.4445,84.1329,84.3406,38165.0
2021-12-27 10:30:00,89.31,89.39,89.23,89.29,160874.0,84.3312,84.4067,84.2556,84.3123,160874.0
2021-12-27 10:40:00,89.3,89.34,89.18,89.33,101825.0,84.3217,84.3595,84.2084,84.3501,101825.0
2021-12-27 10:50:00,89.36,89.59,89.36,89.59,40914.0,84.3784,84.5956,84.3784,84.5956,40914.0
2021-12-27 11:00:00,89.6,89.79,89.58,89.76,49223.0,84.605,84.7844,84.5861,84.7561,49223.0
2021-12-27 11:10:00,89.76,89.89,89.68,89.69,34930.0,84.7561,84.8788,84.6805,84.69,34930.0
2021-12-27 11:20:00,89.68,89.79,89.6,89.77,87604.0,84.6805,84.7844,84.605,84.7655,87604.0
2021-12-27 11:30:00,89.77,89.77,89.55,89.65,66869.0,84.7655,84.7655,84.5578,84.6522,66869.0
2021-12-27 11:40:00,89.66,89.77,89.61,89.68,29856.0,84.6617,84.7655,84.6145,84.6805,29856.0
2021-12-27 11:50:00,89.68,89.81,89.68,89.72,19142.0,84.6805,84.8033,84.6805,84.7183,19142.0
2021-12-27 12:00:00,89.72,89.76,89.63,89.64,27568.0,84.7183,84.7561,84.6333,84.6428,27568.0
2021-12-27 12:10:00,89.64,89.66,89.51,89.6,29108.0,84.6428,84.6617,84.52,84.605,29108.0
2021-12-27 12:20:00,89.59,89.66,89.49,89.65,20465.0,84.5956,84.6617,84.5011,84.6522,20465.0
2021-12-27 12:30:00,89.66,89.69,89.56,89.64,20044.0,84.6617,84.69,84.5672,84.6428,20044.0
2021-12-27 12:40:00,89.64,89.68,89.58,89.67,18040.0,84.6428,84.6805,84.5861,84.6711,18040.0
2021-12-27 12:50:00,89.66,89.69,89.63,89.67,37693.0,84.6617,84.69,84.6333,84.6711,37693.0
2021-12-27 13:00:00,89.66,89.67,89.6,89.66,21593.0,84.6617,84.6711,84.605,84.6617,21593.0
2021-12-27 13:10:00,89.65,89.72,89.61,89.7,17989.0,84.6522,84.7183,84.6145,84.6994,17989.0
2021-12-27 13:20:00,89.71,89.81,89.69,89.7,23387.0,84.7089,84.8033,84.69,84.6994,23387.0
2021-12-27 13:30:00,89.69,89.71,89.55,89.55,31833.0,84.69,84.7089,84.5578,84.5578,31833.0
2021-12-27 13:40:00,89.55,89.6,89.52,89.58,31163.0,84.5578,84.605,84.5295,84.5861,31163.0
2021-12-27 13:50:00,89.59,89.63,89.52,89.54,27166.0,84.5956,84.6333,84.5295,84.5484,27166.0
2021-12-27 14:00:00,89.53,89.63,89.5,89.62,30038.0,84.5389,84.6333,84.5106,84.6239,30038.0
2021-12-27 14:10:00,89.62,89.66,89.61,89.65,21428.0,84.6239,84.6617,84.6145,84.6522,21428.0
2021-12-27 14:20:00,89.66,89.7,89.62,89.63,18678.0,84.6617,84.6994,84.6239,84.6333,18678.0
2021-12-27 14:30:00,89.61,89.7,89.61,89.7,20082.0,84.6145,84.6994,84.6145,84.6994,20082.0
2021-12-27 14:40:00,89.71,89.74,89.63,89.67,31108.0,84.7089,84.7372,84.6333,84.6711,31108.0
2021-12-27 14:50:00,89.68,89.69,89.58,89.59,37188.0,84.6805,84.69,84.5861,84.5956,37188.0
2021-12-27 15:00:00,89.59,89.6,89.52,89.58,29302.0,84.5956,84.605,84.5295,84.5861,29302.0
2021-12-27 15:10:00,89.57,89.59,89.52,89.58,29737.0,84.5767,84.5956,84.5295,84.5861,29737.0
2021-12-27 15:20:00,89.58,89.59,89.46,89.54,52259.0,84.5861,84.5956,84.4728,84.5484,52259.0
2021-12-27 15:30:00,89.54,89.57,89.3,89.35,38320.0,84.5484,84.5767,84.3217,84.3689,38320.0
2021-12-27 15:40:00,89.35,89.56,89.34,89.55,89263.0,84.3689,84.5672,84.3595,84.5578,89263.0
2021-12-27 15:50:00,89.55,89.76,89.55,89.76,213176.0,84.5578,84.7561,84.5578,84.7561,213176.0
2021-12-28 09:30:00,89.51,90.0,89.51,89.81,59153.0,84.52,84.9827,84.52,84.8033,59153.0
2021-12-28 09:40:00,89.85,90.23,89.85,90.15,158261.0,84.8411,85.1999,84.8411,85.1243,158261.0
2021-12-28 09:50:00,90.12,90.67,90.08,90.4,144261.0,85.096,85.6154,85.0583,85.3604,144261.0
2021-12-28 10:00:00,90.32,90.68,90.3,90.32,59706.0,85.2849,85.6248,85.266,85.2849,59706.0
2021-12-28 10:10:00,90.31,90.59,90.29,90.31,56706.0,85.2754,85.5398,85.2565,85.2754,56706.0
2021-12-28 10:20:00,90.33,90.63,90.33,90.56,43002.0,85.2943,85.5776,85.2943,85.5115,43002.0
2021-12-28 10:30:00,90.58,90.7,90.33,90.35,45585.0,85.5304,85.6437,85.2943,85.3132,45585.0
2021-12-28 10:40:00,90.36,90.42,90.27,90.3,51541.0,85.3226,85.3793,85.2377,85.266,51541.0
2021-12-28 10:50:00,90.3,90.36,90.14,90.17,36062.0,85.266,85.3226,85.1149,85.1432,36062.0
2021-12-28 11:00:00,90.15,90.21,89.97,89.97,47521.0,85.1243,85.181,84.9544,84.9544,47521.0
2021-12-28 11:10:00,89.98,90.04,89.65,89.66,27220.0,84.9638,85.0205,84.6522,84.6617,27220.0
2021-12-28 11:20:00,89.65,89.78,89.61,89.69,33845.0,84.6522,84.775,84.6145,84.69,33845.0
2021-12-28 11:30:00,89.69,89.8,89.63,89.8,27065.0,84.69,84.7939,84.6333,84.7939,27065.0
2021-12-28 11:40:00,89.81,89.86,89.72,89.79,22186.0,84.8033,84.8505,84.7183,84.7844,22186.0
2021-12-28 11:50:00,89.8,89.93,89.78,89.92,24317.0,84.7939,84.9166,84.775,84.9072,24317.0
2021-12-28 12:00:00,89.9,89.9,89.74,89.77,21539.0,84.8883,84.8883,84.7372,84.7655,21539.0
2021-12-28 12:10:00,89.75,89.78,89.63,89.71,33152.0,84.7466,84.775,84.6333,84.7089,33152.0
2021-12-28 12:20:00,89.71,89.76,89.57,89.58,35614.0,84.7089,84.7561,84.5767,84.5861,35614.0
2021-12-28 12:30:00,89.57,89.58,89.41,89.45,18506.0,84.5767,84.5861,84.4256,84.4634,18506.0
2021-12-28 12:40:00,89.44,89.55,89.42,89.47,46678.0,84.4539,84.5578,84.435,84.4823,46678.0
2021-12-28 12:50:00,89.48,89.62,89.46,89.58,31375.0,84.4917,84.6239,84.4728,84.5861,31375.0
2021-12-28 13:00:00,89.59,89.68,89.53,89.67,20970.0,84.5956,84.6805,84.5389,84.6711,20970.0
2021-12-28 13:10:00,89.65,89.76,89.63,89.71,15825.0,84.6522,84.7561,84.6333,84.7089,15825.0
2021-12-28 13:20:00,89.72,89.78,89.67,89.76,42192.0,84.7183,84.775,84.6711,84.7561,42192.0
2021-12-28 13:30:00,89.73,89.74,89.67,89.67,16499.0,84.7278,84.7372,84.6711,84.6711,16499.0
2021-12-28 13:40:00,89.66,89.76,89.65,89.75,26723.0,84.6617,84.7561,84.6522,84.7466,26723.0
2021-12-28 13:50:00,89.74,89.76,89.62,89.67,23665.0,84.7372,84.7561,84.6239,84.6711,23665.0
2021-12-28 14:00:00,89.67,89.67,89.46,89.49,28017.0,84.6711,84.6711,84.4728,84.5011,28017.0
2021-12-28 14:10:00,89.5,89.65,89.47,89.62,9210.0,84.5106,84.6522,84.4823,84.6239,9210.0
2021-12-28 14:20:00,89.63,89.67,89.57,89.63,17922.0,84.6333,84.6711,84.5767,84.6333,17922.0
2021-12-28 14:30:00,89.63,89.71,89.63,89.65,41363.0,84.6333,84.7089,84.6333,84.6522,41363.0
2021-12-28 14:40:00,89.66,89.7,89.59,89.62,15312.0,84.6617,84.6994,84.5956,84.6239,15312.0
2021-12-28 14:50:00,89.61,89.64,89.55,89.64,17861.0,84.6145,84.6428,84.5578,84.6428,17861.0
2021-12-28 15:00:00,89.64,89.64,89.43,89.51,132415.0,84.6428,84.6428,84.4445,84.52,132415.0
2021-12-28 15:10:00,89.49,89.58,89.48,89.55,19373.0,84.5011,84.5861,84.4917,84.5578,19373.0
2021-12-28 15:20:00,89.55,89.58,89.52,89.56,20237.0,84.5578,84.5861,84.5295,84.5672,20237.0
2021-12-28 15:30:00,89.58,89.66,89.49,89.61,31345.0,84.5861,84.6617,84.5011,84.6145,31345.0
2021-12-28 15:40:00,89.61,89.61,89.51,89.54,38995.0,84.6145,84.6145,84.52,84.5484,38995.0
2021-12-28 15:50:00,89.53,89.53,89.23,89.28,105813.0,84.5389,84.5389,84.2556,84.3028,105813.0
2021-12-29 09:30:00,89.41,89.72,89.17,89.35,252140.0,84.4256,84.7183,84.199,84.3689,252140.0
2021-12-29 09:40:00,89.42,89.56,89.29,89.4,36985.0,84.435,84.5672,84.3123,84.4162,36985.0
2021-12-29 09:50:00,89.37,89.62,89.28,89.35,45139.0,84.3878,84.6239,84.3028,84.3689,45139.0
2021-12-29 10:00:00,89.39,89.42,89.11,89.28,39579.0,84.4067,84.435,84.1423,84.3028,39579.0
2021-12-29 10:10:00,89.3,89.41,89.01,89.34,67111.0,84.3217,84.4256,84.0479,84.3595,67111.0
2021-12-29 10:20:00,89.33,89.53,89.3,89.32,82668.0,84.3501,84.5389,84.3217,84.3406,82668.0
2021-12-29 10:30:00,89.31,89.46,89.19,89.38,46062.0,84.3312,84.4728,84.2179,84.3973,46062.0
2021-12-29 10:40:00,89.38,89.63,89.31,89.57,55259.0,84.3973,84.6333,84.3312,84.5767,55259.0
2021-12-29 10:50:00,89.57,89.74,89.52,89.74,54120.0,84.5767,84.7372,84.5295,84.7372,54120.0
2021-12-29 11:00:00,89.73,89.97,89.72,89.96,40928.0,84.7278,84.9544,84.7183,84.9449,40928.0
2021-12-29 11:10:00,89.96,89.97,89.85,89.97,29630.0,84.9449,84.9544,84.8411,84.9544,29630.0
2021-12-29 11:20:00,89.98,90.1,89.96,89.97,33967.0,84.9638,85.0771,84.9449,84.9544,33967.0
2021-12-29 11:30:00,89.97,89.97,89.83,89.89,51225.0,84.9544,84.9544,84.8222,84.8788,51225.0
2021-12-29 11:40:00,89.89,89.98,89.87,89.95,63072.0,84.8788,84.9638,84.86,84.9355,63072.0
2021-12-29 11:50:00,89.95,89.98,89.9,89.98,25100.0,84.9355,84.9638,84.8883,84.9638,25100.0
2021-12-29 12:00:00,89.98,90.12,89.95,90.06,30094.0,84.9638,85.096,84.9355,85.0394,30094.0
2021-12-29 12:10:00,90.07,90.1,89.99,90.01,26157.0,85.0488,85.0771,84.9733,84.9922,26157.0
2021-12-29 12:20:00,90.01,90.03,89.92,90.02,64144.0,84.9922,85.011,84.9072,85.0016,64144.0
2021-12-29 12:30:00,90.02,90.11,89.99,90.1,24237.0,85.0016,85.0866,84.9733,85.0771,24237.0
2021-12-29 12:40:00,90.1,90.13,90.01,90.07,24590.0,85.0771,85.1055,84.9922,85.0488,24590.0
2021-12-29 12:50:00,90.07,90.09,90.05,90.08,18594.0,85.0488,85.0677,85.0299,85.0583,18594.0
2021-12-29 13:00:00,90.06,90.16,90.05,90.15,17182.0,85.0394,85.1338,85.0299,85.1243,17182.0
2021-12-29 13:10:00,90.14,90.23,90.11,90.19,26229.0,85.1149,85.1999,85.0866,85.1621,26229.0
2021-12-29 13:20:00,90.18,90.18,90.05,90.15,22215.0,85.1527,85.1527,85.0299,85.1243,22215.0
2021-12-29 13:30:00,90.13,90.17,90.07,90.09,16767.0,85.1055,85.1432,85.0488,85.0677,16767.0
2021-12-29 13:40:00,90.09,90.11,90.04,90.05,18751.0,85.0677,85.0866,85.0205,85.0299,18751.0
2021-12-29 13:50:00,90.04,90.18,90.01,90.16,13688.0,85.0205,85.1527,84.9922,85.1338,13688.0
2021-12-29 14:00:00,90.15,90.2,90.09,90.09,21302.0,85.1243,85.1716,85.0677,85.0677,21302.0
2021-12-29 14:10:00,90.11,90.14,90.07,90.1,20112.0,85.0866,85.1149,85.0488,85.0771,20112.0
2021-12-29 14:20:00,90.09,90.1,89.97,90.03,33664.0,85.0677,85.0771,84.9544,85.011,33664.0
2021-12-29 14:30:00,90.03,90.05,89.97,89.98,26105.0,85.011,85.0299,84.9544,84.9638,26105.0
2021-12-29 14:40:00,89.98,89.98,89.91,89.95,31699.0,84.9638,84.9638,84.8977,84.9355,31699.0
2021-12-29 14:50:00,89.95,90.04,89.95,90.02,27712.0,84.9355,85.0205,84.9355,85.0016,27712.0
2021-12-29 15:00:00,90.01,90.02,89.89,89.9,35614.0,84.9922,85.0016,84.8788,84.8883,35614.0
2021-12-29 15:10:00,89.9,89.91,89.79,89.84,32892.0,84.8883,84.8977,84.7844,84.8316,32892.0
2021-12-29 15:20:00,89.83,89.83,89.66,89.7,65469.0,84.8222,84.8222,84.6617,84.6994,65469.0
2021-12-29 15:30:00,89.7,89.85,89.7,89.77,50634.0,84.6994,84.8411,84.6994,84.7655,50634.0
2021-12-29 15:40:00,89.78,89.98,89.75,89.95,54079.0,84.775,84.9638,84.7466,84.9355,54079.0
2021-12-29 15:50:00,89.95,90.01,89.9,89.94,163997.0,84.9355,84.9922,84.8883,84.9261,163997.0
2021-12-30 09:30:00,89.77,91.0,89.77,90.94,135171.0,84.7655,85.927,84.7655,85.8703,135171.0
2021-12-30 09:40:00,90.9,91.16,90.78,91.13,101906.0,85.8325,86.078,85.7192,86.0497,101906.0
2021-12-30 09:50:00,91.14,91.49,91.12,91.43,43420.0,86.0592,86.3896,86.0403,86.333,43420.0
2021-12-30 10:00:00,91.43,91.5,91.28,91.36,49196.0,86.333,86.3991,86.1914,86.2669,49196.0
2021-12-30 10:10:00,91.36,91.45,91.31,91.37,110710.0,86.2669,86.3519,86.2197,86.2763,110710.0
2021-12-30 10:20:00,91.37,91.43,91.22,91.24,38893.0,86.2763,86.333,86.1347,86.1536,38893.0
2021-12-30 10:30:00,91.27,91.51,91.26,91.37,44882.0,86.1819,86.4085,86.1725,86.2763,44882.0
2021-12-30 10:40:00,91.37,91.51,91.28,91.3,38645.0,86.2763,86.4085,86.1914,86.2102,38645.0
2021-12-30 10:50:00,91.28,91.36,91.17,91.23,44786.0,86.1914,86.2669,86.0875,86.1441,44786.0
2021-12-30 11:00:00,91.2,91.35,91.09,91.31,18508.0,86.1158,86.2575,86.0119,86.2197,18508.0
2021-12-30 11:10:00,91.28,91.33,91.2,91.22,12333.0,86.1914,86.2386,86.1158,86.1347,12333.0
2021-12-30 11:20:00,91.23,91.23,91.15,91.21,8740.0,86.1441,86.1441,86.0686,86.1253,8740.0
2021-12-30 11:30:00,91.23,91.36,91.22,91.31,8366.0,86.1441,86.2669,86.1347,86.2197,8366.0
2021-12-30 11:40:00,91.33,91.47,91.2,91.46,26840.0,86.2386,86.3708,86.1158,86.3613,26840.0
2021-12-30 11:50:00,91.46,91.63,91.43,91.61,22641.0,86.3613,86.5218,86.333,86.503,22641.0
2021-12-30 12:00:00,91.61,91.64,91.5,91.53,21081.0,86.503,86.5313,86.3991,86.4274,21081.0
2021-12-30 12:10:00,91.53,91.58,91.51,91.53,27155.0,86.4274,86.4746,86.4085,86.4274,27155.0
2021-12-30 12:20:00,91.52,91.62,91.45,91.61,18325.0,86.418,86.5124,86.3519,86.503,18325.0
2021-12-30 12:30:00,91.6,91.68,91.54,91.6,14524.0,86.4935,86.5691,86.4369,86.4935,14524.0
2021-12-30 12:40:00,91.61,91.7,91.52,91.69,12772.0,86.503,86.5879,86.418,86.5785,12772.0
2021-12-30 12:50:00,91.69,91.7,91.64,91.7,61837.0,86.5785,86.5879,86.5313,86.5879,61837.0
2021-12-30 13:00:00,91.7,91.75,91.67,91.7,11708.0,86.5879,86.6352,86.5596,86.5879,11708.0
2021-12-30 13:10:00,91.7,91.74,91.65,91.7,9486.0,86.5879,86.6257,86.5407,86.5879,9486.0
2021-12-30 13:20:00,91.7,91.77,91.67,91.74,68793.0,86.5879,86.654,86.5596,86.6257,68793.0
2021-12-30 13:30:00,91.73,91.8,91.73,91.75,11500.0,86.6163,86.6824,86.6163,86.6352,11500.0
2021-12-30 13:40:00,91.72,91.78,91.69,91.72,33264.0,86.6068,86.6635,86.5785,86.6068,33264.0
2021-12-30 13:50:00,91.72,91.8,91.69,91.77,19905.0,86.6068,86.6824,86.5785,86.654,19905.0
2021-12-30 14:00:00,91.77,91.77,91.47,91.54,17935.0,86.654,86.654,86.3708,86.4369,17935.0
2021-12-30 14:10:00,91.51,91.61,91.5,91.6,14354.0,86.4085,86.503,86.3991,86.4935,14354.0
2021-12-30 14:20:00,91.6,91.72,91.59,91.71,17723.0,86.4935,86.6068,86.4841,86.5974,17723.0
2021-12-30 14:30:00,91.72,91.75,91.65,91.74,27005.0,86.6068,86.6352,86.5407,86.6257,27005.0
2021-12-30 14:40:00,91.74,91.75,91.59,91.6,14288.0,86.6257,86.6352,86.4841,86.4935,14288.0
2021-12-30 14:50:00,91.58,91.65,91.55,91.65,15359.0,86.4746,86.5407,86.4463,86.5407,15359.0
2021-12-30 15:00:00,91.65,91.65,91.37,91.37,19881.0,86.5407,86.5407,86.2763,86.2763,19881.0
2021-12-30 15:10:00,91.37,91.37,91.24,91.27,31760.0,86.2763,86.2763,86.1536,86.1819,31760.0
2021-12-30 15:20:00,91.27,91.33,91.21,91.31,34905.0,86.1819,86.2386,86.1253,86.2197,34905.0
2021-12-30 15:30:00,91.31,91.4,91.17,91.19,46949.0,86.2197,86.3047,86.0875,86.1064,46949.0
2021-12-30 15:40:00,91.17,91.18,91.05,91.09,89521.0,86.0875,86.0969,85.9742,86.0119,89521.0
2021-12-30 15:50:00,91.08,91.13,90.83,90.89,200878.0,86.0025,86.0497,85.7664,85.8231,200878.0
2021-12-31 09:30:00,90.54,91.45,90.54,91.0,93145.0,85.4926,86.3519,85.4926,85.927,93145.0
2021-12-31 09:40:00,90.98,90.98,90.45,90.59,74184.0,85.9081,85.9081,85.4076,85.5398,74184.0
2021-12-31 09:50:00,90.57,90.87,90.44,90.61,72649.0,85.5209,85.8042,85.3982,85.5587,72649.0
2021-12-31 10:00:00,90.56,90.63,90.33,90.57,86523.0,85.5115,85.5776,85.2943,85.5209,86523.0
2021-12-31 10:10:00,90.55,90.59,90.27,90.3,41957.0,85.502,85.5398,85.2377,85.266,41957.0
2021-12-31 10:20:00,90.27,90.27,89.97,90.1,66648.0,85.2377,85.2377,84.9544,85.0771,66648.0
2021-12-31 10:30:00,90.1,90.37,90.09,90.31,37005.0,85.0771,85.3321,85.0677,85.2754,37005.0
2021-12-31 10:40:00,90.3,90.3,90.05,90.05,61396.0,85.266,85.266,85.0299,85.0299,61396.0
2021-12-31 10:50:00,90.06,90.27,90.01,90.27,33347.0,85.0394,85.2377,84.9922,85.2377,33347.0
2021-12-31 11:00:00,90.28,90.37,90.2,90.37,40669.0,85.2471,85.3321,85.1716,85.3321,40669.0
2021-12-31 11:10:00,90.36,90.47,90.33,90.44,29505.0,85.3226,85.4265,85.2943,85.3982,29505.0
2021-12-31 11:20:00,90.45,90.64,90.45,90.58,27892.0,85.4076,85.587,85.4076,85.5304,27892.0
2021-12-31 11:30:00,90.58,90.63,90.52,90.56,27983.0,85.5304,85.5776,85.4737,85.5115,27983.0
2021-12-31 11:40:00,90.57,90.61,90.52,90.53,28710.0,85.5209,85.5587,85.4737,85.4832,28710.0
2021-12-31 11:50:00,90.54,90.54,90.24,90.24,132377.0,85.4926,85.4926,85.2093,85.2093,132377.0
2021-12-31 12:00:00,90.23,90.31,90.14,90.3,100784.0,85.1999,85.2754,85.1149,85.266,100784.0
2021-12-31 12:10:00,90.29,90.34,90.24,90.26,79658.0,85.2565,85.3038,85.2093,85.2282,79658.0
2021-12-31 12:20:00,90.25,90.3,90.24,90.25,47003.0,85.2188,85.266,85.2093,85.2188,47003.0
2021-12-31 12:30:00,90.26,90.34,90.24,90.33,65772.0,85.2282,85.3038,85.2093,85.2943,65772.0
2021-12-31 12:40:00,90.32,90.34,90.22,90.23,57416.0,85.2849,85.3038,85.1904,85.1999,57416.0
2021-12-31 12:50:00,90.23,90.4,90.22,90.4,153525.0,85.1999,85.3604,85.1904,85.3604,153525.0
2021-12-31 13:00:00,90.38,90.45,90.33,90.39,31077.0,85.3415,85.4076,85.2943,85.351,31077.0
2021-12-31 13:10:00,90.39,90.42,90.34,90.38,22163.0,85.351,85.3793,85.3038,85.3415,22163.0
2021-12-31 13:20:00,90.37,90.49,90.36,90.49,35051.0,85.3321,85.4454,85.3226,85.4454,35051.0
2021-12-31 13:30:00,90.48,90.6,90.45,90.48,34391.0,85.436,85.5493,85.4076,85.436,34391.0
2021-12-31 13:40:00,90.47,90.58,90.42,90.56,24376.0,85.4265,85.5304,85.3793,85.5115,24376.0
2021-12-31 13:50:00,90.55,90.7,90.52,90.69,22604.0,85.502,85.6437,85.4737,85.6342,22604.0
2021-12-31 14:00:00,90.68,90.68,90.5,90.55,31476.0,85.6248,85.6248,85.4548,85.502,31476.0
2021-12-31 14:10:00,90.54,90.55,90.48,90.54,34462.0,85.4926,85.502,85.436,85.4926,34462.0
2021-12-31 14:20:00,90.56,90.69,90.55,90.68,30543.0,85.5115,85.6342,85.502,85.6248,30543.0
2021-12-31 14:30:00,90.67,90.73,90.56,90.56,109366.0,85.6154,85.672,85.5115,85.5115,109366.0
2021-12-31 14:40:00,90.56,90.56,90.47,90.54,61138.0,85.5115,85.5115,85.4265,85.4926,61138.0
2021-12-31 14:50:00,90.55,90.61,90.52,90.61,40078.0,85.502,85.5587,85.4737,85.5587,40078.0
2021-12-31 15:00:00,90.61,90.68,90.59,90.63,30123.0,85.5587,85.6248,85.5398,85.5776,30123.0
2021-12-31 15:10:00,90.63,90.65,90.54,90.62,44505.0,85.5776,85.5965,85.4926,85.5681,44505.0
2021-12-31 15:20:00,90.61,90.67,90.56,90.66,38697.0,85.5587,85.6154,85.5115,85.6059,38697.0
2021-12-31 15:30:00,90.66,90.68,90.53,90.67,46870.0,85.6059,85.6248,85.4832,85.6154,46870.0
2021-12-31 15:40:00,90.67,90.78,90.59,90.59,143639.0,85.6154,85.7192,85.5398,85.5398,143639.0
2021-12-31 15:50:00,90.59,90.59,90.22,90.29,349356.0,85.5398,85.5398,85.1904,85.2565,349356.0
2022-01-03 09:30:00,91.0,91.85,90.99,91.58,204188.0,85.927,86.7296,85.9175,86.4746,204188.0
2022-01-03 09:40:00,91.6,91.78,91.3,91.36,155105.0,86.4935,86.6635,86.2102,86.2669,155105.0
2022-01-03 09:50:00,91.38,91.64,91.14,91.56,78054.0,86.2858,86.5313,86.0592,86.4557,78054.0
2022-01-03 10:00:00,91.64,92.58,91.61,92.56,591447.0,86.5313,87.4189,86.503,87.4,591447.0
2022-01-03 10:10:00,92.56,92.92,92.49,92.52,499962.0,87.4,87.7399,87.3339,87.3622,499962.0
2022-01-03 10:20:00,92.52,93.0,92.44,92.96,208369.0,87.3622,87.8155,87.2867,87.7777,208369.0
2022-01-03 10:30:00,92.98,93.01,92.64,92.74,62328.0,87.7966,87.8249,87.4755,87.57,62328.0
2022-01-03 10:40:00,92.72,92.74,92.4,92.46,45815.0,87.5511,87.57,87.2489,87.3056,45815.0
2022-01-03 10:50:00,92.46,92.55,92.26,92.3,50364.0,87.3056,87.3906,87.1167,87.1545,50364.0
2022-01-03 11:00:00,92.3,92.5,92.22,92.35,63856.0,87.1545,87.3433,87.079,87.2017,63856.0
2022-01-03 11:10:00,92.34,92.34,91.98,92.08,57983.0,87.1923,87.1923,86.8523,86.9468,57983.0
2022-01-03 11:20:00,92.08,92.2,91.88,92.0,30317.0,86.9468,87.0601,86.7579,86.8712,30317.0
2022-01-03 11:30:00,91.98,91.99,91.57,91.59,48072.0,86.8523,86.8618,86.4652,86.4841,48072.0
2022-01-03 11:40:00,91.59,91.97,91.57,91.78,43414.0,86.4841,86.8429,86.4652,86.6635,43414.0
2022-01-03 11:50:00,91.77,91.81,91.59,91.65,56721.0,86.654,86.6918,86.4841,86.5407,56721.0
2022-01-03 12:00:00,91.65,91.65,91.53,91.57,31592.0,86.5407,86.5407,86.4274,86.4652,31592.0
2022-01-03 12:10:00,91.58,91.58,91.24,91.25,72402.0,86.4746,86.4746,86.1536,86.163,72402.0
2022-01-03 12:20:00,91.25,91.47,91.25,91.45,24456.0,86.163,86.3708,86.163,86.3519,24456.0
2022-01-03 12:30:00,91.45,91.48,91.37,91.41,31236.0,86.3519,86.3802,86.2763,86.3141,31236.0
2022-01-03 12:40:00,91.42,91.59,91.34,91.59,29991.0,86.3235,86.4841,86.248,86.4841,29991.0
2022-01-03 12:50:00,91.6,91.77,91.6,91.65,22931.0,86.4935,86.654,86.4935,86.5407,22931.0
2022-01-03 13:00:00,91.64,91.67,91.47,91.47,21215.0,86.5313,86.5596,86.3708,86.3708,21215.0
2022-01-03 13:10:00,91.46,91.54,91.33,91.45,32001.0,86.3613,86.4369,86.2386,86.3519,32001.0
2022-01-03 13:20:00,91.45,91.49,91.41,91.43,119262.0,86.3519,86.3896,86.3141,86.333,119262.0
2022-01-03 13:30:00,91.42,91.49,91.38,91.45,17247.0,86.3235,86.3896,86.2858,86.3519,17247.0
2022-01-03 13:40:00,91.47,91.53,91.39,91.52,26855.0,86.3708,86.4274,86.2952,86.418,26855.0
2022-01-03 13:50:00,91.52,91.6,91.42,91.59,29953.0,86.418,86.4935,86.3235,86.4841,29953.0
2022-01-03 14:00:00,91.61,91.68,91.58,91.67,28151.0,86.503,86.5691,86.4746,86.5596,28151.0
2022-01-03 14:10:00,91.67,91.67,91.54,91.59,99144.0,86.5596,86.5596,86.4369,86.4841,99144.0
2022-01-03 14:20:00,91.59,91.61,91.52,91.59,30990.0,86.4841,86.503,86.418,86.4841,30990.0
2022-01-03 14:30:00,91.59,91.6,91.35,91.37,31369.0,86.4841,86.4935,86.2575,86.2763,31369.0
2022-01-03 14:40:00,91.37,91.49,91.36,91.49,29695.0,86.2763,86.3896,86.2669,86.3896,29695.0
2022-01-03 14:50:00,91.49,91.55,91.39,91.55,48498.0,86.3896,86.4463,86.2952,86.4463,48498.0
2022-01-03 15:00:00,91.54,91.59,91.46,91.59,32897.0,86.4369,86.4841,86.3613,86.4841,32897.0
2022-01-03 15:10:00,91.58,91.63,91.52,91.57,52125.0,86.4746,86.5218,86.418,86.4652,52125.0
2022-01-03 15:20:00,91.57,91.63,91.52,91.59,59447.0,86.4652,86.5218,86.418,86.4841,59447.0
2022-01-03 15:30:00,91.59,91.64,91.43,91.47,78818.0,86.4841,86.5313,86.333,86.3708,78818.0
2022-01-03 15:40:00,91.48,91.49,91.32,91.49,94534.0,86.3802,86.3896,86.2291,86.3896,94534.0
2022-01-03 15:50:00,91.49,91.57,91.36,91.57,282793.0,86.3896,86.4652,86.2669,86.4652,282793.0
2022-01-04 09:30:00,91.63,92.22,91.63,92.14,80756.0,86.5218,87.079,86.5218,87.0034,80756.0
2022-01-04 09:40:00,92.16,92.22,91.99,92.09,54881.0,87.0223,87.079,86.8618,86.9562,54881.0
2022-01-04 09:50:00,92.09,92.1,91.64,91.66,99817.0,86.9562,86.9656,86.5313,86.5502,99817.0
2022-01-04 10:00:00,91.62,91.62,91.16,91.24,83052.0,86.5124,86.5124,86.078,86.1536,83052.0
2022-01-04 10:10:00,91.23,91.48,90.93,91.09,161564.0,86.1441,86.3802,85.8609,86.0119,161564.0
2022-01-04 10:20:00,91.12,91.2,90.77,90.97,50378.0,86.0403,86.1158,85.7098,85.8986,50378.0
2022-01-04 10:30:00,90.99,91.09,90.69,90.76,51306.0,85.9175,86.0119,85.6342,85.7003,51306.0
2022-01-04 10:40:00,90.75,90.91,90.62,90.87,40641.0,85.6909,85.842,85.5681,85.8042,40641.0
2022-01-04 10:50:00,90.87,90.99,90.47,90.51,37541.0,85.8042,85.9175,85.4265,85.4643,37541.0
2022-01-04 11:00:00,90.54,90.54,90.1,90.45,67871.0,85.4926,85.4926,85.0771,85.4076,67871.0
2022-01-04 11:10:00,90.44,90.77,90.43,90.77,47121.0,85.3982,85.7098,85.3887,85.7098,47121.0
2022-01-04 11:20:00,90.75,90.81,90.52,90.62,56724.0,85.6909,85.7476,85.4737,85.5681,56724.0
2022-01-04 11:30:00,90.61,90.75,90.44,90.74,55676.0,85.5587,85.6909,85.3982,85.6815,55676.0
2022-01-04 11:40:00,90.72,91.06,90.71,91.05,57506.0,85.6626,85.9836,85.6531,85.9742,57506.0
2022-01-04 11:50:00,91.06,91.1,90.89,90.96,66685.0,85.9836,86.0214,85.8231,85.8892,66685.0
2022-01-04 12:00:00,90.95,90.99,90.75,90.79,54876.0,85.8797,85.9175,85.6909,85.7287,54876.0
2022-01-04 12:10:00,90.81,91.09,90.79,91.04,33513.0,85.7476,86.0119,85.7287,85.9647,33513.0
2022-01-04 12:20:00,91.04,91.05,90.9,90.96,20918.0,85.9647,85.9742,85.8325,85.8892,20918.0
2022-01-04 12:30:00,90.96,91.04,90.91,91.0,28296.0,85.8892,85.9647,85.842,85.927,28296.0
2022-01-04 12:40:00,91.06,91.19,91.06,91.15,16460.0,85.9836,86.1064,85.9836,86.0686,16460.0
2022-01-04 12:50:00,91.15,91.19,91.04,91.07,12992.0,86.0686,86.1064,85.9647,85.9931,12992.0
2022-01-04 13:00:00,91.06,91.07,91.0,91.04,24202.0,85.9836,85.9931,85.927,85.9647,24202.0
2022-01-04 13:10:00,91.02,91.09,90.94,90.98,16595.0,85.9458,86.0119,85.8703,85.9081,16595.0
2022-01-04 13:20:00,90.99,91.17,90.96,91.17,9392.0,85.9175,86.0875,85.8892,86.0875,9392.0
2022-01-04 13:30:00,91.14,91.14,90.94,91.1,11389.0,86.0592,86.0592,85.8703,86.0214,11389.0
2022-01-04 13:40:00,91.06,91.07,90.99,90.99,6135.0,85.9836,85.9931,85.9175,85.9175,6135.0
2022-01-04 13:50:00,90.96,90.96,90.57,90.61,14181.0,85.8892,85.8892,85.5209,85.5587,14181.0
2022-01-04 14:00:00,90.61,90.81,90.59,90.76,22249.0,85.5587,85.7476,85.5398,85.7003,22249.0
2022-01-04 14:10:00,90.77,90.94,90.72,90.91,28228.0,85.7098,85.8703,85.6626,85.842,28228.0
2022-01-04 14:20:00,90.9,90.94,90.75,90.78,28495.0,85.8325,85.8703,85.6909,85.7192,28495.0
2022-01-04 14:30:00,90.79,90.88,90.78,90.82,21583.0,85.7287,85.8137,85.7192,85.757,21583.0
2022-01-04 14:40:00,90.81,90.91,90.81,90.85,58228.0,85.7476,85.842,85.7476,85.7853,58228.0
2022-01-04 14:50:00,90.87,90.96,90.79,90.96,24135.0,85.8042,85.8892,85.7287,85.8892,24135.0
2022-01-04 15:00:00,90.92,91.04,90.92,91.01,20398.0,85.8514,85.9647,85.8514,85.9364,20398.0
2022-01-04 15:10:00,91.05,91.17,91.04,91.16,68949.0,85.9742,86.0875,85.9647,86.078,68949.0
2022-01-04 15:20:00,91.17,91.23,91.08,91.1,51821.0,86.0875,86.1441,86.0025,86.0214,51821.0
2022-01-04 15:30:00,91.1,91.13,90.95,90.98,34541.0,86.0214,86.0497,85.8797,85.9081,34541.0
2022-01-04 15:40:00,90.97,91.14,90.97,91.02,37583.0,85.8986,86.0592,85.8986,85.9458,37583.0
2022-01-04 15:50:00,90.99,91.16,90.84,90.89,200671.0,85.9175,86.078,85.7759,85.8231,200671.0
2022-01-05 09:30:00,90.82,91.02,90.66,90.87,91982.0,85.757,85.9458,85.6059,85.8042,91982.0
2022-01-05 09:40:00,90.84,91.13,90.78,91.0,59144.0,85.7759,86.0497,85.7192,85.927,59144.0
2022-01-05 09:50:00,91.01,91.3,90.77,90.98,38330.0,85.9364,86.2102,85.7098,85.9081,38330.0
2022-01-05 10:00:00,90.98,91.14,90.78,90.92,105098.0,85.9081,86.0592,85.7192,85.8514,105098.0
2022-01-05 10:10:00,90.93,91.1,90.79,90.86,43064.0,85.8609,86.0214,85.7287,85.7948,43064.0
2022-01-05 10:20:00,90.85,91.27,90.83,91.0,22271.0,85.7853,86.1819,85.7664,85.927,22271.0
2022-01-05 10:30:00,90.99,91.03,90.74,90.74,11445.0,85.9175,85.9553,85.6815,85.6815,11445.0
2022-01-05 10:40:00,90.75,90.88,90.66,90.83,18743.0,85.6909,85.8137,85.6059,85.7664,18743.0
2022-01-05 10:50:00,90.81,91.04,90.8,90.97,9940.0,85.7476,85.9647,85.7381,85.8986,9940.0
2022-01-05 11:00:00,90.99,91.21,90.91,91.08,18025.0,85.9175,86.1253,85.842,86.0025,18025.0
2022-01-05 11:10:00,91.06,91.07,90.88,90.92,21718.0,85.9836,85.9931,85.8137,85.8514,21718.0
2022-01-05 11:20:00,90.94,91.01,90.84,90.9,16004.0,85.8703,85.9364,85.7759,85.8325,16004.0
2022-01-05 11:30:00,90.88,90.92,90.79,90.81,4960.0,85.8137,85.8514,85.7287,85.7476,4960.0
2022-01-05 11:40:00,90.81,90.94,90.74,90.78,18154.0,85.7476,85.8703,85.6815,85.7192,18154.0
2022-01-05 11:50:00,90.78,90.83,90.7,90.75,8297.0,85.7192,85.7664,85.6437,85.6909,8297.0
2022-01-05 12:00:00,90.75,90.83,90.64,90.77,7350.0,85.6909,85.7664,85.587,85.7098,7350.0
2022-01-05 12:10:00,90.77,90.82,90.72,90.82,7349.0,85.7098,85.757,85.6626,85.757,7349.0
2022-01-05 12:20:00,90.81,90.88,90.79,90.84,9795.0,85.7476,85.8137,85.7287,85.7759,9795.0
2022-01-05 12:30:00,90.84,90.84,90.57,90.62,7688.0,85.7759,85.7759,85.5209,85.5681,7688.0
2022-01-05 12:40:00,90.61,90.62,90.28,90.3,13975.0,85.5587,85.5681,85.2471,85.266,13975.0
2022-01-05 12:50:00,90.3,90.32,90.18,90.23,21365.0,85.266,85.2849,85.1527,85.1999,21365.0
2022-01-05 13:00:00,90.21,90.24,90.08,90.09,18334.0,85.181,85.2093,85.0583,85.0677,18334.0
2022-01-05 13:10:00,90.09,90.1,89.9,89.96,36546.0,85.0677,85.0771,84.8883,84.9449,36546.0
2022-01-05 13:20:00,89.97,90.2,89.97,90.16,15319.0,84.9544,85.1716,84.9544,85.1338,15319.0
2022-01-05 13:30:00,90.1,90.16,90.02,90.05,16322.0,85.0771,85.1338,85.0016,85.0299,16322.0
2022-01-05 13:40:00,90.06,90.11,90.01,90.03,11574.0,85.0394,85.0866,84.9922,85.011,11574.0
2022-01-05 13:50:00,90.04,90.2,90.03,90.12,7402.0,85.0205,85.1716,85.011,85.096,7402.0
2022-01-05 14:00:00,90.11,90.41,89.81,89.88,65729.0,85.0866,85.3699,84.8033,84.8694,65729.0
2022-01-05 14:10:00,89.9,89.9,89.34,89.4,56592.0,84.8883,84.8883,84.3595,84.4162,56592.0
2022-01-05 14:20:00,89.41,89.44,89.17,89.27,54242.0,84.4256,84.4539,84.199,84.2934,54242.0
2022-01-05 14:30:00,89.28,89.38,89.03,89.09,67045.0,84.3028,84.3973,84.0668,84.1234,67045.0
2022-01-05 14:40:00,89.06,89.07,88.74,88.82,64824.0,84.0951,84.1046,83.793,83.8685,64824.0
2022-01-05 14:50:00,88.83,88.95,88.58,88.64,244119.0,83.8779,83.9912,83.6419,83.6985,244119.0
2022-01-05 15:00:00,88.63,88.63,88.13,88.19,60524.0,83.6891,83.6891,83.217,83.2736,60524.0
2022-01-05 15:10:00,88.19,88.41,88.06,88.14,72829.0,83.2736,83.4813,83.1509,83.2264,72829.0
2022-01-05 15:20:00,88.13,88.22,87.96,88.0,81870.0,83.217,83.3019,83.0564,83.0942,81870.0
2022-01-05 15:30:00,87.99,88.17,87.8,88.06,105282.0,83.0848,83.2547,82.9054,83.1509,105282.0
2022-01-05 15:40:00,88.06,88.18,87.86,87.86,172096.0,83.1509,83.2642,82.962,82.962,172096.0
2022-01-05 15:50:00,87.85,87.95,87.69,87.69,276517.0,82.9526,83.047,82.8015,82.8015,276517.0
2022-01-06 09:30:00,88.13,88.41,87.56,88.27,264487.0,83.217,83.4813,82.6787,83.3492,264487.0
2022-01-06 09:40:00,88.3,88.56,87.85,87.92,123880.0,83.3775,83.623,82.9526,83.0187,123880.0
2022-01-06 09:50:00,87.98,88.02,87.18,87.3,94821.0,83.0753,83.1131,82.3199,82.4332,94821.0
2022-01-06 10:00:00,87.25,87.44,86.63,86.73,157715.0,82.386,82.5654,81.8006,81.895,157715.0
2022-01-06 10:10:00,86.72,86.86,86.49,86.6,136179.0,81.8856,82.0178,81.6684,81.7723,136179.0
2022-01-06 10:20:00,86.58,87.62,86.56,87.54,127194.0,81.7534,82.7354,81.7345,82.6598,127194.0
2022-01-06 10:30:00,87.56,88.12,87.56,87.89,96049.0,82.6787,83.2075,82.6787,82.9903,96049.0
2022-01-06 10:40:00,87.91,88.35,87.76,88.31,38775.0,83.0092,83.4247,82.8676,83.3869,38775.0
2022-01-06 10:50:00,88.32,88.6,88.16,88.31,155371.0,83.3964,83.6608,83.2453,83.3869,155371.0
2022-01-06 11:00:00,88.32,88.54,88.08,88.52,42318.0,83.3964,83.6041,83.1697,83.5852,42318.0
2022-01-06 11:10:00,88.51,88.77,88.46,88.52,116686.0,83.5758,83.8213,83.5286,83.5852,116686.0
2022-01-06 11:20:00,88.5,88.76,88.32,88.42,57836.0,83.5663,83.8118,83.3964,83.4908,57836.0
2022-01-06 11:30:00,88.44,88.46,88.05,88.32,42050.0,83.5097,83.5286,83.1414,83.3964,42050.0
2022-01-06 11:40:00,88.32,88.65,88.23,88.62,27346.0,83.3964,83.708,83.3114,83.6796,27346.0
2022-01-06 11:50:00,88.61,88.7,88.46,88.62,58404.0,83.6702,83.7552,83.5286,83.6796,58404.0
2022-01-06 12:00:00,88.7,88.91,88.65,88.89,33142.0,83.7552,83.9535,83.708,83.9346,33142.0
2022-01-06 12:10:00,88.88,88.88,88.66,88.76,28217.0,83.9251,83.9251,83.7174,83.8118,28217.0
2022-01-06 12:20:00,88.78,88.97,88.72,88.96,32682.0,83.8307,84.0101,83.7741,84.0007,32682.0
2022-01-06 12:30:00,88.95,89.06,88.85,89.04,31929.0,83.9912,84.0951,83.8968,84.0762,31929.0
2022-01-06 12:40:00,89.06,89.16,89.02,89.07,96043.0,84.0951,84.1895,84.0573,84.1046,96043.0
2022-01-06 12:50:00,89.07,89.1,89.01,89.05,26020.0,84.1046,84.1329,84.0479,84.0857,26020.0
2022-01-06 13:00:00,89.06,89.09,88.93,89.09,38679.0,84.0951,84.1234,83.9724,84.1234,38679.0
2022-01-06 13:10:00,89.08,89.11,88.82,88.95,30195.0,84.114,84.1423,83.8685,83.9912,30195.0
2022-01-06 13:20:00,88.98,88.98,88.62,88.66,54569.0,84.0196,84.0196,83.6796,83.7174,54569.0
2022-01-06 13:30:00,88.67,88.72,88.51,88.57,37772.0,83.7269,83.7741,83.5758,83.6324,37772.0
2022-01-06 13:40:00,88.58,88.91,88.55,88.81,23486.0,83.6419,83.9535,83.6135,83.859,23486.0
2022-01-06 13:50:00,88.8,88.81,88.7,88.81,47336.0,83.8496,83.859,83.7552,83.859,47336.0
2022-01-06 14:00:00,88.79,88.87,88.5,88.87,74631.0,83.8402,83.9157,83.5663,83.9157,74631.0
2022-01-06 14:10:00,88.89,89.03,88.86,89.02,38635.0,83.9346,84.0668,83.9063,84.0573,38635.0
2022-01-06 14:20:00,89.03,89.05,88.9,88.91,56963.0,84.0668,84.0857,83.944,83.9535,56963.0
2022-01-06 14:30:00,88.91,89.02,88.84,88.89,40067.0,83.9535,84.0573,83.8874,83.9346,40067.0
2022-01-06 14:40:00,88.9,88.96,88.84,88.89,34271.0,83.944,84.0007,83.8874,83.9346,34271.0
2022-01-06 14:50:00,88.91,88.99,88.7,88.75,326722.0,83.9535,84.029,83.7552,83.8024,326722.0
2022-01-06 15:00:00,88.75,88.9,88.68,88.68,154154.0,83.8024,83.944,83.7363,83.7363,154154.0
2022-01-06 15:10:00,88.68,88.71,88.5,88.54,77573.0,83.7363,83.7646,83.5663,83.6041,77573.0
2022-01-06 15:20:00,88.54,88.67,88.5,88.63,55194.0,83.6041,83.7269,83.5663,83.6891,55194.0
2022-01-06 15:30:00,88.63,88.72,88.37,88.4,129014.0,83.6891,83.7741,83.4436,83.4719,129014.0
2022-01-06 15:40:00,88.39,88.42,88.26,88.27,211113.0,83.4625,83.4908,83.3397,83.3492,211113.0
2022-01-06 15:50:00,88.26,88.33,88.09,88.26,477311.0,83.3397,83.4058,83.1792,83.3397,477311.0
2022-01-07 09:30:00,88.26,88.85,87.98,88.85,117192.0,83.3397,83.8968,83.0753,83.8968,117192.0
2022-01-07 09:40:00,88.83,89.17,88.57,88.78,44561.0,83.8779,84.199,83.6324,83.8307,44561.0
2022-01-07 09:50:00,88.79,89.03,88.68,88.85,73516.0,83.8402,84.0668,83.7363,83.8968,73516.0
2022-01-07 10:00:00,88.88,88.88,88.49,88.64,52415.0,83.9251,83.9251,83.5569,83.6985,52415.0
2022-01-07 10:10:00,88.63,88.88,88.49,88.5,44963.0,83.6891,83.9251,83.5569,83.5663,44963.0
2022-01-07 10:20:00,88.4,88.54,88.13,88.16,63095.0,83.4719,83.6041,83.217,83.2453,63095.0
2022-01-07 10:30:00,88.23,88.32,87.82,87.82,49310.0,83.3114,83.3964,82.9242,82.9242,49310.0
2022-01-07 10:40:00,87.85,87.98,87.34,87.34,48486.0,82.9526,83.0753,82.471,82.471,48486.0
2022-01-07 10:50:00,87.35,87.41,87.14,87.24,65976.0,82.4804,82.5371,82.2821,82.3766,65976.0
2022-01-07 11:00:00,87.19,87.4,87.12,87.22,106239.0,82.3294,82.5277,82.2633,82.3577,106239.0
2022-01-07 11:10:00,87.22,87.25,86.88,86.9,101769.0,82.3577,82.386,82.0366,82.0555,101769.0
2022-01-07 11:20:00,86.93,87.58,86.91,87.56,35496.0,82.0839,82.6976,82.065,82.6787,35496.0
2022-01-07 11:30:00,87.55,87.78,87.53,87.75,41949.0,82.6693,82.8865,82.6504,82.8581,41949.0
2022-01-07 11:40:00,87.76,87.95,87.66,87.95,37307.0,82.8676,83.047,82.7732,83.047,37307.0
2022-01-07 11:50:00,87.96,88.09,87.83,88.06,50316.0,83.0564,83.1792,82.9337,83.1509,50316.0
2022-01-07 12:00:00,88.05,88.2,87.9,88.15,63507.0,83.1414,83.2831,82.9998,83.2358,63507.0
2022-01-07 12:10:00,88.14,88.23,88.02,88.02,123681.0,83.2264,83.3114,83.1131,83.1131,123681.0
2022-01-07 12:20:00,88.01,88.02,87.74,87.76,44581.0,83.1036,83.1131,82.8487,82.8676,44581.0
2022-01-07 12:30:00,87.76,87.82,87.68,87.74,38834.0,82.8676,82.9242,82.792,82.8487,38834.0
2022-01-07 12:40:00,87.72,87.89,87.71,87.76,28645.0,82.8298,82.9903,82.8204,82.8676,28645.0
2022-01-07 12:50:00,87.78,87.91,87.78,87.85,26422.0,82.8865,83.0092,82.8865,82.9526,26422.0
2022-01-07 13:00:00,87.84,88.01,87.72,87.98,28961.0,82.9431,83.1036,82.8298,83.0753,28961.0
2022-01-07 13:10:00,88.0,88.03,87.84,87.86,17981.0,83.0942,83.1225,82.9431,82.962,17981.0
2022-01-07 13:20:00,87.85,87.89,87.54,87.56,42499.0,82.9526,82.9903,82.6598,82.6787,42499.0
2022-01-07 13:30:00,87.5,87.65,87.5,87.58,14360.0,82.6221,82.7637,82.6221,82.6976,14360.0
2022-01-07 13:40:00,87.57,87.69,87.55,87.6,23677.0,82.6882,82.8015,82.6693,82.7165,23677.0
2022-01-07 13:50:00,87.58,87.65,87.49,87.59,23215.0,82.6976,82.7637,82.6126,82.7071,23215.0
2022-01-07 14:00:00,87.58,87.63,87.42,87.45,24496.0,82.6976,82.7448,82.5465,82.5749,24496.0
2022-01-07 14:10:00,87.45,87.52,87.4,87.42,31752.0,82.5749,82.641,82.5277,82.5465,31752.0
2022-01-07 14:20:00,87.39,87.39,87.12,87.28,17550.0,82.5182,82.5182,82.2633,82.4143,17550.0
2022-01-07 14:30:00,87.27,87.51,87.26,87.51,12979.0,82.4049,82.6315,82.3955,82.6315,12979.0
2022-01-07 14:40:00,87.5,87.69,87.45,87.58,15471.0,82.6221,82.8015,82.5749,82.6976,15471.0
2022-01-07 14:50:00,87.58,87.67,87.55,87.58,39492.0,82.6976,82.7826,82.6693,82.6976,39492.0
2022-01-07 15:00:00,87.59,87.7,87.57,87.61,16209.0,82.7071,82.8109,82.6882,82.7259,16209.0
2022-01-07 15:10:00,87.61,87.61,87.4,87.5,24887.0,82.7259,82.7259,82.5277,82.6221,24887.0
2022-01-07 15:20:00,87.5,87.52,87.28,87.33,49341.0,82.6221,82.641,82.4143,82.4616,49341.0
2022-01-07 15:30:00,87.35,87.51,87.34,87.47,71508.0,82.4804,82.6315,82.471,82.5938,71508.0
2022-01-07 15:40:00,87.47,87.54,87.39,87.42,141784.0,82.5938,82.6598,82.5182,82.5465,141784.0
2022-01-07 15:50:00,87.42,87.46,87.23,87.24,300371.0,82.5465,82.5843,82.3671,82.3766,300371.0
2022-01-10 09:30:00,86.22,86.5,84.72,84.91,355638.0,81.4134,81.6778,79.9971,80.1765,355638.0
2022-01-10 09:40:00,84.91,85.04,84.27,84.4,367966.0,80.1765,80.2992,79.5721,79.6949,367966.0
2022-01-10 09:50:00,84.48,84.58,83.73,83.82,389653.0,79.7704,79.8649,79.0622,79.1472,389653.0
2022-01-10 10:00:00,83.8,84.26,83.61,84.21,227163.0,79.1283,79.5627,78.9489,79.5155,227163.0
2022-01-10 10:10:00,84.2,84.2,83.52,83.55,96754.0,79.506,79.506,78.864,78.8923,96754.0
2022-01-10 10:20:00,83.54,83.81,83.39,83.52,226486.0,78.8828,79.1378,78.7412,78.864,226486.0
2022-01-10 10:30:00,83.51,83.9,83.35,83.4,66050.0,78.8545,79.2228,78.7034,78.7506,66050.0
2022-01-10 10:40:00,83.4,83.41,82.94,83.01,75475.0,78.7506,78.7601,78.3163,78.3824,75475.0
2022-01-10 10:50:00,82.99,83.44,82.95,83.38,82582.0,78.3635,78.7884,78.3257,78.7318,82582.0
2022-01-10 11:00:00,83.38,83.52,83.21,83.52,84064.0,78.7318,78.864,78.5712,78.864,84064.0
2022-01-10 11:10:00,83.52,83.92,83.49,83.87,32049.0,78.864,79.2417,78.8356,79.1944,32049.0
2022-01-10 11:20:00,83.88,84.38,83.79,84.37,94647.0,79.2039,79.676,79.1189,79.6666,94647.0
2022-01-10 11:30:00,84.37,84.58,84.27,84.33,236420.0,79.6666,79.8649,79.5721,79.6288,236420.0
2022-01-10 11:40:00,84.32,84.56,84.24,84.41,83580.0,79.6194,79.846,79.5438,79.7043,83580.0
2022-01-10 11:50:00,84.41,84.63,84.28,84.63,74539.0,79.7043,79.9121,79.5816,79.9121,74539.0
2022-01-10 12:00:00,84.61,84.66,84.39,84.41,87649.0,79.8932,79.9404,79.6855,79.7043,87649.0
2022-01-10 12:10:00,84.41,84.59,84.33,84.33,45567.0,79.7043,79.8743,79.6288,79.6288,45567.0
2022-01-10 12:20:00,84.34,84.45,84.22,84.22,52071.0,79.6382,79.7421,79.5249,79.5249,52071.0
2022-01-10 12:30:00,84.22,84.23,83.97,83.99,35131.0,79.5249,79.5344,79.2889,79.3078,35131.0
2022-01-10 12:40:00,84.0,84.07,83.86,83.93,28162.0,79.3172,79.3833,79.185,79.2511,28162.0
2022-01-10 12:50:00,83.92,84.37,83.9,84.14,82601.0,79.2417,79.6666,79.2228,79.4494,82601.0
2022-01-10 13:00:00,84.14,84.27,84.08,84.17,51115.0,79.4494,79.5721,79.3927,79.4777,51115.0
2022-01-10 13:10:00,84.18,84.26,84.15,84.23,37695.0,79.4872,79.5627,79.4588,79.5344,37695.0
2022-01-10 13:20:00,84.24,84.52,84.13,84.44,48073.0,79.5438,79.8082,79.4399,79.7327,48073.0
2022-01-10 13:30:00,84.45,84.56,84.34,84.35,27723.0,79.7421,79.846,79.6382,79.6477,27723.0
2022-01-10 13:40:00,84.35,84.61,84.33,84.56,39918.0,79.6477,79.8932,79.6288,79.846,39918.0
2022-01-10 13:50:00,84.57,84.88,84.57,84.79,75245.0,79.8554,80.1481,79.8554,80.0632,75245.0
2022-01-10 14:00:00,84.78,85.19,84.77,85.18,64592.0,80.0537,80.4409,80.0443,80.4314,64592.0
2022-01-10 14:10:00,85.17,85.19,85.07,85.11,63907.0,80.422,80.4409,80.3275,80.3653,63907.0
2022-01-10 14:20:00,85.11,85.24,85.07,85.2,140675.0,80.3653,80.4881,80.3275,80.4503,140675.0
2022-01-10 14:30:00,85.21,85.31,85.08,85.11,88995.0,80.4597,80.5542,80.337,80.3653,88995.0
2022-01-10 14:40:00,85.11,85.23,85.02,85.14,102978.0,80.3653,80.4786,80.2803,80.3936,102978.0
2022-01-10 14:50:00,85.14,85.14,84.85,84.97,169469.0,80.3936,80.3936,80.1198,80.2331,169469.0
2022-01-10 15:00:00,84.99,85.15,84.81,84.88,49583.0,80.252,80.4031,80.082,80.1481,49583.0
2022-01-10 15:10:00,84.88,85.04,84.66,84.9,140471.0,80.1481,80.2992,79.9404,80.167,140471.0
2022-01-10 15:20:00,84.9,85.06,84.85,85.0,72308.0,80.167,80.3181,80.1198,80.2614,72308.0
2022-01-10 15:30:00,85.0,85.1,84.88,85.02,126462.0,80.2614,80.3559,80.1481,80.2803,126462.0
2022-01-10 15:40:00,85.03,85.37,85.03,85.34,85424.0,80.2898,80.6108,80.2898,80.5825,85424.0
2022-01-10 15:50:00,85.36,85.78,85.3,85.73,323678.0,80.6014,80.998,80.5447,80.9508,323678.0
2022-01-11 09:30:00,85.89,86.33,85.32,85.96,124779.0,81.1018,81.5173,80.5636,81.1679,124779.0
2022-01-11 09:40:00,85.91,86.02,85.17,85.46,119795.0,81.1207,81.2246,80.422,80.6958,119795.0
2022-01-11 09:50:00,85.46,85.97,85.37,85.67,56296.0,80.6958,81.1774,80.6108,80.8941,56296.0
2022-01-11 10:00:00,85.66,86.17,85.61,85.99,65857.0,80.8847,81.3662,80.8374,81.1963,65857.0
2022-01-11 10:10:00,85.94,86.4,85.94,86.17,36825.0,81.149,81.5834,81.149,81.3662,36825.0
2022-01-11 10:20:00,86.18,86.39,86.08,86.22,29347.0,81.3757,81.574,81.2812,81.4134,29347.0
2022-01-11 10:30:00,86.2,86.34,85.76,85.78,25097.0,81.3946,81.5267,80.9791,80.998,25097.0
2022-01-11 10:40:00,85.78,85.81,85.32,85.37,87230.0,80.998,81.0263,80.5636,80.6108,87230.0
2022-01-11 10:50:00,85.34,85.45,85.25,85.38,109883.0,80.5825,80.6864,80.4975,80.6203,109883.0
2022-01-11 11:00:00,85.39,85.83,85.39,85.77,86372.0,80.6297,81.0452,80.6297,80.9885,86372.0
2022-01-11 11:10:00,85.79,86.28,85.78,86.19,67567.0,81.0074,81.4701,80.998,81.3851,67567.0
2022-01-11 11:20:00,86.19,86.42,86.01,86.37,55018.0,81.3851,81.6023,81.2151,81.5551,55018.0
2022-01-11 11:30:00,86.37,86.67,86.25,86.65,52725.0,81.5551,81.8383,81.4418,81.8195,52725.0
2022-01-11 11:40:00,86.64,86.81,86.59,86.7,57186.0,81.81,81.9705,81.7628,81.8667,57186.0
2022-01-11 11:50:00,86.71,86.85,86.68,86.85,39505.0,81.8761,82.0083,81.8478,82.0083,39505.0
2022-01-11 12:00:00,86.83,86.93,86.74,86.8,42584.0,81.9894,82.0839,81.9044,81.9611,42584.0
2022-01-11 12:10:00,86.82,86.96,86.8,86.88,72844.0,81.98,82.1122,81.9611,82.0366,72844.0
2022-01-11 12:20:00,86.89,86.93,86.64,86.66,65614.0,82.0461,82.0839,81.81,81.8289,65614.0
2022-01-11 12:30:00,86.67,86.97,86.65,86.87,348624.0,81.8383,82.1216,81.8195,82.0272,348624.0
2022-01-11 12:40:00,86.89,87.13,86.86,87.06,51055.0,82.0461,82.2727,82.0178,82.2066,51055.0
2022-01-11 12:50:00,87.08,87.08,86.96,87.0,94798.0,82.2255,82.2255,82.1122,82.15,94798.0
2022-01-11 13:00:00,87.0,87.0,86.61,86.71,91678.0,82.15,82.15,81.7817,81.8761,91678.0
2022-01-11 13:10:00,86.7,86.84,86.7,86.8,84430.0,81.8667,81.9989,81.8667,81.9611,84430.0
2022-01-11 13:20:00,86.8,86.99,86.8,86.82,35438.0,81.9611,82.1405,81.9611,81.98,35438.0
2022-01-11 13:30:00,86.83,86.97,86.83,86.97,21485.0,81.9894,82.1216,81.9894,82.1216,21485.0
2022-01-11 13:40:00,86.98,87.03,86.95,86.96,17760.0,82.1311,82.1783,82.1027,82.1122,17760.0
2022-01-11 13:50:00,86.98,87.09,86.97,87.02,14895.0,82.1311,82.2349,82.1216,82.1688,14895.0
2022-01-11 14:00:00,87.05,87.09,86.9,86.93,14552.0,82.1972,82.2349,82.0555,82.0839,14552.0
2022-01-11 14:10:00,86.98,87.07,86.92,87.06,38384.0,82.1311,82.2161,82.0744,82.2066,38384.0
2022-01-11 14:20:00,87.04,87.08,86.93,87.05,26462.0,82.1877,82.2255,82.0839,82.1972,26462.0
2022-01-11 14:30:00,87.04,87.04,86.76,86.91,59340.0,82.1877,82.1877,81.9233,82.065,59340.0
2022-01-11 14:40:00,86.9,87.09,86.9,87.08,27935.0,82.0555,82.2349,82.0555,82.2255,27935.0
2022-01-11 14:50:00,87.08,87.2,87.04,87.1,35399.0,82.2255,82.3388,82.1877,82.2444,35399.0
2022-01-11 15:00:00,87.09,87.27,87.09,87.23,52850.0,82.2349,82.4049,82.2349,82.3671,52850.0
2022-01-11 15:10:00,87.22,87.36,87.17,87.23,82849.0,82.3577,82.4899,82.3105,82.3671,82849.0
2022-01-11 15:20:00,87.23,87.32,87.2,87.32,106296.0,82.3671,82.4521,82.3388,82.4521,106296.0
2022-01-11 15:30:00,87.31,87.43,87.1,87.11,157816.0,82.4427,82.556,82.2444,82.2538,157816.0
2022-01-11 15:40:00,87.1,87.17,86.99,87.14,183668.0,82.2444,82.3105,82.1405,82.2821,183668.0
2022-01-11 15:50:00,87.14,87.16,87.0,87.14,246807.0,82.2821,82.301,82.15,82.2821,246807.0
2022-01-12 09:30:00,87.61,88.18,87.5,87.77,143318.0,82.7259,83.2642,82.6221,82.877,143318.0
2022-01-12 09:40:00,87.76,87.82,87.44,87.63,57562.0,82.8676,82.9242,82.5654,82.7448,57562.0
2022-01-12 09:50:00,87.65,88.01,87.48,87.89,69121.0,82.7637,83.1036,82.6032,82.9903,69121.0
2022-01-12 10:00:00,87.9,87.94,87.26,87.48,105821.0,82.9998,83.0376,82.3955,82.6032,105821.0
2022-01-12 10:10:00,87.49,87.71,87.24,87.29,55237.0,82.6126,82.8204,82.3766,82.4238,55237.0
2022-01-12 10:20:00,87.27,87.34,86.79,86.88,57316.0,82.4049,82.471,81.9517,82.0366,57316.0
2022-01-12 10:30:00,86.9,86.9,86.25,86.31,54267.0,82.0555,82.0555,81.4418,81.4984,54267.0
2022-01-12 10:40:00,86.28,86.39,86.04,86.27,102042.0,81.4701,81.574,81.2435,81.4606,102042.0
2022-01-12 10:50:00,86.34,86.35,86.0,86.1,80116.0,81.5267,81.5362,81.2057,81.3001,80116.0
2022-01-12 11:00:00,86.1,86.25,85.58,85.71,149479.0,81.3001,81.4418,80.8091,80.9319,149479.0
2022-01-12 11:10:00,85.72,85.83,85.41,85.64,164286.0,80.9413,81.0452,80.6486,80.8658,164286.0
2022-01-12 11:20:00,85.62,85.82,85.46,85.77,188280.0,80.8469,81.0357,80.6958,80.9885,188280.0
2022-01-12 11:30:00,85.76,86.0,85.74,85.9,88180.0,80.9791,81.2057,80.9602,81.1113,88180.0
2022-01-12 11:40:00,85.92,85.99,85.7,85.88,89195.0,81.1302,81.1963,80.9224,81.0924,89195.0
2022-01-12 11:50:00,85.87,86.05,85.86,85.94,84945.0,81.0829,81.2529,81.0735,81.149,84945.0
2022-01-12 12:00:00,85.96,86.11,85.84,85.92,61378.0,81.1679,81.3096,81.0546,81.1302,61378.0
2022-01-12 12:10:00,85.95,86.13,85.93,86.07,150417.0,81.1585,81.3285,81.1396,81.2718,150417.0
2022-01-12 12:20:00,86.06,86.23,86.05,86.23,46718.0,81.2624,81.4229,81.2529,81.4229,46718.0
2022-01-12 12:30:00,86.23,86.36,86.21,86.24,63479.0,81.4229,81.5456,81.404,81.4323,63479.0
2022-01-12 12:40:00,86.25,86.45,86.25,86.43,53848.0,81.4418,81.6306,81.4418,81.6117,53848.0
2022-01-12 12:50:00,86.47,86.53,86.45,86.48,16922.0,81.6495,81.7062,81.6306,81.6589,16922.0
2022-01-12 13:00:00,86.49,86.63,86.44,86.62,23327.0,81.6684,81.8006,81.6212,81.7911,23327.0
2022-01-12 13:10:00,86.63,86.67,86.4,86.49,66299.0,81.8006,81.8383,81.5834,81.6684,66299.0
2022-01-12 13:20:00,86.49,86.6,86.43,86.5,13595.0,81.6684,81.7723,81.6117,81.6778,13595.0
2022-01-12 13:30:00,86.49,86.54,86.44,86.53,17990.0,81.6684,81.7156,81.6212,81.7062,17990.0
2022-01-12 13:40:00,86.53,86.7,86.51,86.64,29414.0,81.7062,81.8667,81.6873,81.81,29414.0
2022-01-12 13:50:00,86.59,86.59,86.41,86.47,21566.0,81.7628,81.7628,81.5928,81.6495,21566.0
2022-01-12 14:00:00,86.45,86.46,86.2,86.31,36109.0,81.6306,81.6401,81.3946,81.4984,36109.0
2022-01-12 14:10:00,86.29,86.44,86.27,86.4,23569.0,81.4795,81.6212,81.4606,81.5834,23569.0
2022-01-12 14:20:00,86.39,86.52,86.39,86.5,34409.0,81.574,81.6967,81.574,81.6778,34409.0
2022-01-12 14:30:00,86.49,86.5,86.33,86.41,44317.0,81.6684,81.6778,81.5173,81.5928,44317.0
2022-01-12 14:40:00,86.42,86.42,86.24,86.32,18874.0,81.6023,81.6023,81.4323,81.5079,18874.0
2022-01-12 14:50:00,86.33,86.37,86.29,86.31,50992.0,81.5173,81.5551,81.4795,81.4984,50992.0
2022-01-12 15:00:00,86.32,86.35,86.08,86.08,32065.0,81.5079,81.5362,81.2812,81.2812,32065.0
2022-01-12 15:10:00,86.09,86.28,86.06,86.22,37476.0,81.2907,81.4701,81.2624,81.4134,37476.0
2022-01-12 15:20:00,86.23,86.24,86.07,86.11,101031.0,81.4229,81.4323,81.2718,81.3096,101031.0
2022-01-12 15:30:00,86.11,86.2,86.02,86.05,71747.0,81.3096,81.3946,81.2246,81.2529,71747.0
2022-01-12 15:40:00,86.05,86.34,86.04,86.22,114046.0,81.2529,81.5267,81.2435,81.4134,114046.0
2022-01-12 15:50:00,86.23,86.41,86.12,86.15,220849.0,81.4229,81.5928,81.319,81.3473,220849.0
2022-01-13 09:30:00,86.68,86.84,86.39,86.62,66707.0,81.8478,81.9989,81.574,81.7911,66707.0
2022-01-13 09:40:00,86.68,86.95,86.33,86.95,47789.0,81.8478,82.1027,81.5173,82.1027,47789.0
2022-01-13 09:50:00,87.03,87.16,86.9,86.92,44178.0,82.1783,82.301,82.0555,82.0744,44178.0
2022-01-13 10:00:00,86.92,87.02,86.74,86.77,88680.0,82.0744,82.1688,81.9044,81.9328,88680.0
2022-01-13 10:10:00,86.75,86.75,86.23,86.26,26423.0,81.9139,81.9139,81.4229,81.4512,26423.0
2022-01-13 10:20:00,86.28,86.59,86.26,86.45,19255.0,81.4701,81.7628,81.4512,81.6306,19255.0
2022-01-13 10:30:00,86.5,86.54,86.02,86.02,46265.0,81.6778,81.7156,81.2246,81.2246,46265.0
2022-01-13 10:40:00,86.04,86.3,86.01,86.25,69017.0,81.2435,81.489,81.2151,81.4418,69017.0
2022-01-13 10:50:00,86.22,86.22,85.89,86.18,55037.0,81.4134,81.4134,81.1018,81.3757,55037.0
2022-01-13 11:00:00,86.17,86.5,86.13,86.39,17065.0,81.3662,81.6778,81.3285,81.574,17065.0
2022-01-13 11:10:00,86.38,86.48,86.26,86.44,18597.0,81.5645,81.6589,81.4512,81.6212,18597.0
2022-01-13 11:20:00,86.46,86.85,86.45,86.85,121211.0,81.6401,82.0083,81.6306,82.0083,121211.0
2022-01-13 11:30:00,86.84,87.0,86.78,87.0,37806.0,81.9989,82.15,81.9422,82.15,37806.0
2022-01-13 11:40:00,87.0,87.11,86.93,87.09,80654.0,82.15,82.2538,82.0839,82.2349,80654.0
2022-01-13 11:50:00,87.08,87.13,86.93,86.93,68466.0,82.2255,82.2727,82.0839,82.0839,68466.0
2022-01-13 12:00:00,86.93,86.93,86.67,86.8,32375.0,82.0839,82.0839,81.8383,81.9611,32375.0
2022-01-13 12:10:00,86.79,86.88,86.4,86.44,42470.0,81.9517,82.0366,81.5834,81.6212,42470.0
2022-01-13 12:20:00,86.44,86.44,86.18,86.34,117546.0,81.6212,81.6212,81.3757,81.5267,117546.0
2022-01-13 12:30:00,86.31,86.44,86.19,86.37,61911.0,81.4984,81.6212,81.3851,81.5551,61911.0
2022-01-13 12:40:00,86.37,86.38,86.04,86.08,20831.0,81.5551,81.5645,81.2435,81.2812,20831.0
2022-01-13 12:50:00,86.08,86.39,86.07,86.39,18739.0,81.2812,81.574,81.2718,81.574,18739.0
2022-01-13 13:00:00,86.38,86.56,86.25,86.49,43291.0,81.5645,81.7345,81.4418,81.6684,43291.0
2022-01-13 13:10:00,86.5,86.58,86.38,86.48,16437.0,81.6778,81.7534,81.5645,81.6589,16437.0
2022-01-13 13:20:00,86.51,86.65,86.46,86.63,26693.0,81.6873,81.8195,81.6401,81.8006,26693.0
2022-01-13 13:30:00,86.62,86.62,86.49,86.57,21349.0,81.7911,81.7911,81.6684,81.7439,21349.0
2022-01-13 13:40:00,86.58,86.79,86.56,86.78,11940.0,81.7534,81.9517,81.7345,81.9422,11940.0
2022-01-13 13:50:00,86.76,86.94,86.75,86.91,16683.0,81.9233,82.0933,81.9139,82.065,16683.0
2022-01-13 14:00:00,86.91,86.93,86.8,86.88,133773.0,82.065,82.0839,81.9611,82.0366,133773.0
2022-01-13 14:10:00,86.88,86.88,86.62,86.69,54200.0,82.0366,82.0366,81.7911,81.8572,54200.0
2022-01-13 14:20:00,86.67,86.71,86.6,86.62,81497.0,81.8383,81.8761,81.7723,81.7911,81497.0
2022-01-13 14:30:00,86.58,86.6,86.43,86.43,27289.0,81.7534,81.7723,81.6117,81.6117,27289.0
2022-01-13 14:40:00,86.43,86.5,86.32,86.33,90499.0,81.6117,81.6778,81.5079,81.5173,90499.0
2022-01-13 14:50:00,86.33,86.56,86.33,86.53,16754.0,81.5173,81.7345,81.5173,81.7062,16754.0
2022-01-13 15:00:00,86.52,86.54,86.19,86.21,83335.0,81.6967,81.7156,81.3851,81.404,83335.0
2022-01-13 15:10:00,86.21,86.23,85.99,86.1,101011.0,81.404,81.4229,81.1963,81.3001,101011.0
2022-01-13 15:20:00,86.11,86.16,85.81,85.88,71569.0,81.3096,81.3568,81.0263,81.0924,71569.0
2022-01-13 15:30:00,85.88,85.96,85.58,85.62,60975.0,81.0924,81.1679,80.8091,80.8469,60975.0
2022-01-13 15:40:00,85.64,85.68,85.42,85.45,123374.0,80.8658,80.9035,80.658,80.6864,123374.0
2022-01-13 15:50:00,85.45,85.45,85.21,85.43,344434.0,80.6864,80.6864,80.4597,80.6675,344434.0
2022-01-14 09:30:00,84.37,84.67,83.79,84.41,297606.0,79.6666,79.9498,79.1189,79.7043,297606.0
2022-01-14 09:40:00,84.43,84.71,84.27,84.28,130460.0,79.7232,79.9876,79.5721,79.5816,130460.0
2022-01-14 09:50:00,84.28,84.91,84.22,84.89,83023.0,79.5816,80.1765,79.5249,80.1576,83023.0
2022-01-14 10:00:00,84.9,84.91,84.41,84.78,160919.0,80.167,80.1765,79.7043,80.0537,160919.0
2022-01-14 10:10:00,84.78,85.22,84.69,85.11,83125.0,80.0537,80.4692,79.9687,80.3653,83125.0
2022-01-14 10:20:00,85.08,85.08,84.41,84.49,94272.0,80.337,80.337,79.7043,79.7799,94272.0
2022-01-14 10:30:00,84.48,84.49,83.92,83.93,99723.0,79.7704,79.7799,79.2417,79.2511,99723.0
2022-01-14 10:40:00,83.96,84.02,83.75,83.82,133654.0,79.2794,79.3361,79.0811,79.1472,133654.0
2022-01-14 10:50:00,83.83,83.83,83.61,83.75,144747.0,79.1567,79.1567,78.9489,79.0811,144747.0
2022-01-14 11:00:00,83.75,83.94,83.23,83.27,126848.0,79.0811,79.2605,78.5901,78.6279,126848.0
2022-01-14 11:10:00,83.27,83.33,83.06,83.17,231259.0,78.6279,78.6845,78.4296,78.5335,231259.0
2022-01-14 11:20:00,83.18,83.4,83.13,83.29,122029.0,78.5429,78.7506,78.4957,78.6468,122029.0
2022-01-14 11:30:00,83.3,83.48,83.14,83.27,298927.0,78.6562,78.8262,78.5051,78.6279,298927.0
2022-01-14 11:40:00,83.27,83.66,83.24,83.48,92047.0,78.6279,78.9962,78.5996,78.8262,92047.0
2022-01-14 11:50:00,83.48,83.55,83.27,83.31,67431.0,78.8262,78.8923,78.6279,78.6657,67431.0
2022-01-14 12:00:00,83.31,83.31,83.07,83.1,190551.0,78.6657,78.6657,78.439,78.4674,190551.0
2022-01-14 12:10:00,83.11,83.36,83.08,83.29,102043.0,78.4768,78.7129,78.4485,78.6468,102043.0
2022-01-14 12:20:00,83.28,83.33,83.11,83.16,88244.0,78.6373,78.6845,78.4768,78.524,88244.0
2022-01-14 12:30:00,83.16,83.21,82.89,82.9,216367.0,78.524,78.5712,78.2691,78.2785,216367.0
2022-01-14 12:40:00,82.9,82.9,82.48,82.55,203721.0,78.2785,78.2785,77.8819,77.948,203721.0
2022-01-14 12:50:00,82.55,82.62,82.47,82.52,115947.0,77.948,78.0141,77.8725,77.9197,115947.0
2022-01-14 13:00:00,82.52,82.6,82.3,82.33,335057.0,77.9197,77.9952,77.712,77.7403,335057.0
2022-01-14 13:10:00,82.33,82.53,82.22,82.49,170073.0,77.7403,77.9291,77.6364,77.8914,170073.0
2022-01-14 13:20:00,82.5,82.51,82.08,82.08,400249.0,77.9008,77.9103,77.5042,77.5042,400249.0
2022-01-14 13:30:00,82.09,82.25,82.02,82.07,313441.0,77.5137,77.6648,77.4476,77.4948,313441.0
2022-01-14 13:40:00,82.05,82.43,82.04,82.4,187093.0,77.4759,77.8347,77.4665,77.8064,187093.0
2022-01-14 13:50:00,82.41,82.71,82.4,82.64,113983.0,77.8158,78.0991,77.8064,78.033,113983.0
2022-01-14 14:00:00,82.64,82.78,82.47,82.57,207823.0,78.033,78.1652,77.8725,77.9669,207823.0
2022-01-14 14:10:00,82.56,82.64,82.47,82.63,122976.0,77.9575,78.033,77.8725,78.0236,122976.0
2022-01-14 14:20:00,82.63,82.65,82.37,82.37,152413.0,78.0236,78.0425,77.7781,77.7781,152413.0
2022-01-14 14:30:00,82.36,82.88,82.34,82.83,208825.0,77.7686,78.2596,77.7497,78.2124,208825.0
2022-01-14 14:40:00,82.82,83.02,82.75,83.0,92033.0,78.203,78.3918,78.1369,78.3729,92033.0
2022-01-14 14:50:00,82.99,83.12,82.98,82.99,105493.0,78.3635,78.4863,78.3541,78.3635,105493.0
2022-01-14 15:00:00,83.0,83.16,82.91,82.93,159318.0,78.3729,78.524,78.288,78.3068,159318.0
2022-01-14 15:10:00,82.94,83.29,82.92,83.23,142766.0,78.3163,78.6468,78.2974,78.5901,142766.0
2022-01-14 15:20:00,83.23,83.42,83.19,83.31,164870.0,78.5901,78.7695,78.5524,78.6657,164870.0
2022-01-14 15:30:00,83.32,83.5,83.3,83.48,174914.0,78.6751,78.8451,78.6562,78.8262,174914.0
2022-01-14 15:40:00,83.48,83.65,83.4,83.48,304818.0,78.8262,78.9867,78.7506,78.8262,304818.0
2022-01-14 15:50:00,83.49,83.74,83.48,83.66,402601.0,78.8356,79.0717,78.8262,78.9962,402601.0
2022-01-18 09:30:00,82.74,82.74,81.55,82.13,293293.0,78.1274,78.1274,77.0038,77.5514,293293.0
2022-01-18 09:40:00,82.2,82.67,82.11,82.2,153037.0,77.6175,78.0613,77.5326,77.6175,153037.0
2022-01-18 09:50:00,82.2,82.71,82.14,82.48,56582.0,77.6175,78.0991,77.5609,77.8819,56582.0
2022-01-18 10:00:00,82.47,82.89,82.3,82.83,161422.0,77.8725,78.2691,77.712,78.2124,161422.0
2022-01-18 10:10:00,82.89,83.05,82.61,82.63,81720.0,78.2691,78.4202,78.0047,78.0236,81720.0
2022-01-18 10:20:00,82.61,82.71,82.48,82.58,73664.0,78.0047,78.0991,77.8819,77.9764,73664.0
2022-01-18 10:30:00,82.55,82.55,82.08,82.18,151448.0,77.948,77.948,77.5042,77.5987,151448.0
2022-01-18 10:40:00,82.17,82.74,82.11,82.39,104832.0,77.5892,78.1274,77.5326,77.7969,104832.0
2022-01-18 10:50:00,82.36,82.39,82.13,82.21,120201.0,77.7686,77.7969,77.5514,77.627,120201.0
2022-01-18 11:00:00,82.23,82.32,82.05,82.21,64483.0,77.6459,77.7309,77.4759,77.627,64483.0
2022-01-18 11:10:00,82.21,82.41,82.1,82.17,43252.0,77.627,77.8158,77.5231,77.5892,43252.0
2022-01-18 11:20:00,82.17,82.28,82.04,82.08,50946.0,77.5892,77.6931,77.4665,77.5042,50946.0
2022-01-18 11:30:00,82.08,82.34,81.79,82.34,117380.0,77.5042,77.7497,77.2304,77.7497,117380.0
2022-01-18 11:40:00,82.32,82.4,82.15,82.32,41699.0,77.7309,77.8064,77.5703,77.7309,41699.0
2022-01-18 11:50:00,82.35,82.55,82.31,82.31,52728.0,77.7592,77.948,77.7214,77.7214,52728.0
2022-01-18 12:00:00,82.3,82.35,81.86,82.08,46084.0,77.712,77.7592,77.2965,77.5042,46084.0
2022-01-18 12:10:00,82.09,82.42,81.97,82.37,23415.0,77.5137,77.8253,77.4004,77.7781,23415.0
2022-01-18 12:20:00,82.37,82.41,82.02,82.07,102991.0,77.7781,77.8158,77.4476,77.4948,102991.0
2022-01-18 12:30:00,82.07,82.2,82.0,82.08,34209.0,77.4948,77.6175,77.4287,77.5042,34209.0
2022-01-18 12:40:00,82.06,82.14,81.79,81.81,49694.0,77.4853,77.5609,77.2304,77.2493,49694.0
2022-01-18 12:50:00,81.81,81.93,81.77,81.82,71266.0,77.2493,77.3626,77.2115,77.2587,71266.0
2022-01-18 13:00:00,81.82,81.82,81.53,81.55,156058.0,77.2587,77.2587,76.9849,77.0038,156058.0
2022-01-18 13:10:00,81.55,81.75,81.51,81.73,43725.0,77.0038,77.1926,76.966,77.1737,43725.0
2022-01-18 13:20:00,81.73,81.73,81.5,81.63,65709.0,77.1737,77.1737,76.9566,77.0793,65709.0
2022-01-18 13:30:00,81.62,81.82,81.57,81.75,24397.0,77.0699,77.2587,77.0227,77.1926,24397.0
2022-01-18 13:40:00,81.76,81.89,81.68,81.71,27526.0,77.2021,77.3248,77.1265,77.1549,27526.0
2022-01-18 13:50:00,81.72,82.0,81.7,81.97,11799.0,77.1643,77.4287,77.1454,77.4004,11799.0
2022-01-18 14:00:00,82.0,82.18,81.99,82.18,28066.0,77.4287,77.5987,77.4192,77.5987,28066.0
2022-01-18 14:10:00,82.19,82.27,82.11,82.25,27446.0,77.6081,77.6836,77.5326,77.6648,27446.0
2022-01-18 14:20:00,82.24,82.24,81.99,82.12,84026.0,77.6553,77.6553,77.4192,77.542,84026.0
2022-01-18 14:30:00,82.11,82.52,82.1,82.47,38364.0,77.5326,77.9197,77.5231,77.8725,38364.0
2022-01-18 14:40:00,82.47,82.61,82.36,82.58,36113.0,77.8725,78.0047,77.7686,77.9764,36113.0
2022-01-18 14:50:00,82.59,82.76,82.59,82.61,98662.0,77.9858,78.1463,77.9858,78.0047,98662.0
2022-01-18 15:00:00,82.62,82.67,82.38,82.44,47208.0,78.0141,78.0613,77.7875,77.8442,47208.0
2022-01-18 15:10:00,82.41,82.45,82.14,82.22,27970.0,77.8158,77.8536,77.5609,77.6364,27970.0
2022-01-18 15:20:00,82.22,82.38,82.2,82.34,97620.0,77.6364,77.7875,77.6175,77.7497,97620.0
2022-01-18 15:30:00,82.33,82.33,82.14,82.21,116923.0,77.7403,77.7403,77.5609,77.627,116923.0
2022-01-18 15:40:00,82.21,82.21,81.91,82.08,157338.0,77.627,77.627,77.3437,77.5042,157338.0
2022-01-18 15:50:00,82.1,82.2,81.75,81.87,345340.0,77.5231,77.6175,77.1926,77.3059,345340.0
2022-01-19 09:30:00,82.25,82.74,81.95,82.69,120464.0,77.6648,78.1274,77.3815,78.0802,120464.0
2022-01-19 09:40:00,82.65,82.65,82.25,82.35,65970.0,78.0425,78.0425,77.6648,77.7592,65970.0
2022-01-19 09:50:00,82.36,82.87,82.19,82.83,196103.0,77.7686,78.2502,77.6081,78.2124,196103.0
2022-01-19 10:00:00,82.82,83.0,82.55,82.68,189178.0,78.203,78.3729,77.948,78.0708,189178.0
2022-01-19 10:10:00,82.69,82.79,82.33,82.41,74438.0,78.0802,78.1747,77.7403,77.8158,74438.0
2022-01-19 10:20:00,82.42,82.49,81.97,81.99,44322.0,77.8253,77.8914,77.4004,77.4192,44322.0
2022-01-19 10:30:00,82.0,82.04,81.53,81.53,35302.0,77.4287,77.4665,76.9849,76.9849,35302.0
2022-01-19 10:40:00,81.54,81.81,81.46,81.52,57866.0,76.9943,77.2493,76.9188,76.9755,57866.0
2022-01-19 10:50:00,81.54,81.94,81.53,81.9,66539.0,76.9943,77.372,76.9849,77.3343,66539.0
2022-01-19 11:00:00,81.89,82.08,81.72,81.93,80261.0,77.3248,77.5042,77.1643,77.3626,80261.0
2022-01-19 11:10:00,81.92,81.92,81.53,81.62,42511.0,77.3532,77.3532,76.9849,77.0699,42511.0
2022-01-19 11:20:00,81.63,81.76,81.43,81.73,100710.0,77.0793,77.2021,76.8905,77.1737,100710.0
2022-01-19 11:30:00,81.74,81.91,81.4,81.55,40040.0,77.1832,77.3437,76.8621,77.0038,40040.0
2022-01-19 11:40:00,81.52,81.78,81.41,81.66,53861.0,76.9755,77.221,76.8716,77.1076,53861.0
2022-01-19 11:50:00,81.64,81.87,81.6,81.83,47069.0,77.0888,77.3059,77.051,77.2682,47069.0
2022-01-19 12:00:00,81.83,82.27,81.82,82.27,84398.0,77.2682,77.6836,77.2587,77.6836,84398.0
2022-01-19 12:10:00,82.27,82.77,82.24,82.63,135896.0,77.6836,78.1558,77.6553,78.0236,135896.0
2022-01-19 12:20:00,82.63,82.7,82.51,82.6,30393.0,78.0236,78.0897,77.9103,77.9952,30393.0
2022-01-19 12:30:00,82.61,82.62,82.32,82.34,26105.0,78.0047,78.0141,77.7309,77.7497,26105.0
2022-01-19 12:40:00,82.38,82.58,82.26,82.58,20739.0,77.7875,77.9764,77.6742,77.9764,20739.0
2022-01-19 12:50:00,82.57,82.58,82.35,82.49,25178.0,77.9669,77.9764,77.7592,77.8914,25178.0
2022-01-19 13:00:00,82.44,82.44,82.12,82.19,56385.0,77.8442,77.8442,77.542,77.6081,56385.0
2022-01-19 13:10:00,82.2,82.3,82.16,82.29,14822.0,77.6175,77.712,77.5798,77.7025,14822.0
2022-01-19 13:20:00,82.28,82.3,82.07,82.08,25936.0,77.6931,77.712,77.4948,77.5042,25936.0
2022-01-19 13:30:00,82.05,82.23,81.98,82.06,17622.0,77.4759,77.6459,77.4098,77.4853,17622.0
2022-01-19 13:40:00,82.05,82.19,82.04,82.14,21370.0,77.4759,77.6081,77.4665,77.5609,21370.0
2022-01-19 13:50:00,82.13,82.4,82.05,82.21,22135.0,77.5514,77.8064,77.4759,77.627,22135.0
2022-01-19 14:00:00,82.16,82.27,81.84,81.93,39052.0,77.5798,77.6836,77.2776,77.3626,39052.0
2022-01-19 14:10:00,81.94,81.95,81.8,81.83,31699.0,77.372,77.3815,77.2398,77.2682,31699.0
2022-01-19 14:20:00,81.83,81.84,81.68,81.72,48739.0,77.2682,77.2776,77.1265,77.1643,48739.0
2022-01-19 14:30:00,81.71,81.86,81.63,81.72,50757.0,77.1549,77.2965,77.0793,77.1643,50757.0
2022-01-19 14:40:00,81.74,82.02,81.74,81.77,43141.0,77.1832,77.4476,77.1832,77.2115,43141.0
2022-01-19 14:50:00,81.79,82.09,81.74,81.96,31672.0,77.2304,77.5137,77.1832,77.3909,31672.0
2022-01-19 15:00:00,81.95,82.03,81.83,82.0,47652.0,77.3815,77.457,77.2682,77.4287,47652.0
2022-01-19 15:10:00,82.0,82.19,81.94,82.02,177397.0,77.4287,77.6081,77.372,77.4476,177397.0
2022-01-19 15:20:00,82.03,82.03,81.7,81.72,98974.0,77.457,77.457,77.1454,77.1643,98974.0
2022-01-19 15:30:00,81.72,81.75,81.51,81.59,192826.0,77.1643,77.1926,76.966,77.0415,192826.0
2022-01-19 15:40:00,81.58,81.73,81.56,81.64,114729.0,77.0321,77.1737,77.0132,77.0888,114729.0
2022-01-19 15:50:00,81.63,81.63,81.22,81.24,413435.0,77.0793,77.0793,76.6922,76.7111,413435.0
2022-01-20 09:30:00,81.73,82.52,81.73,82.11,91211.0,77.1737,77.9197,77.1737,77.5326,91211.0
2022-01-20 09:40:00,82.12,82.34,81.77,81.87,77146.0,77.542,77.7497,77.2115,77.3059,77146.0
2022-01-20 09:50:00,81.85,82.38,81.76,82.29,47645.0,77.2871,77.7875,77.2021,77.7025,47645.0
2022-01-20 10:00:00,82.31,82.7,82.09,82.62,62695.0,77.7214,78.0897,77.5137,78.0141,62695.0
2022-01-20 10:10:00,82.61,82.63,82.3,82.3,61105.0,78.0047,78.0236,77.712,77.712,61105.0
2022-01-20 10:20:00,82.31,82.52,82.3,82.42,27903.0,77.7214,77.9197,77.712,77.8253,27903.0
2022-01-20 10:30:00,82.43,82.9,82.43,82.88,95760.0,77.8347,78.2785,77.8347,78.2596,95760.0
2022-01-20 10:40:00,82.86,83.22,82.84,83.19,96012.0,78.2407,78.5807,78.2219,78.5524,96012.0
2022-01-20 10:50:00,83.2,83.26,83.08,83.15,39838.0,78.5618,78.6184,78.4485,78.5146,39838.0
2022-01-20 11:00:00,83.15,83.29,83.06,83.24,49979.0,78.5146,78.6468,78.4296,78.5996,49979.0
2022-01-20 11:10:00,83.23,83.23,82.83,82.89,44052.0,78.5901,78.5901,78.2124,78.2691,44052.0
2022-01-20 11:20:00,82.88,82.88,82.68,82.87,27828.0,78.2596,78.2596,78.0708,78.2502,27828.0
2022-01-20 11:30:00,82.86,82.99,82.82,82.98,16089.0,78.2407,78.3635,78.203,78.3541,16089.0
2022-01-20 11:40:00,82.99,83.0,82.69,82.88,47739.0,78.3635,78.3729,78.0802,78.2596,47739.0
2022-01-20 11:50:00,82.86,82.97,82.76,82.82,105050.0,78.2407,78.3446,78.1463,78.203,105050.0
2022-01-20 12:00:00,82.82,82.83,82.51,82.51,48885.0,78.203,78.2124,77.9103,77.9103,48885.0
2022-01-20 12:10:00,82.5,82.58,82.36,82.36,122439.0,77.9008,77.9764,77.7686,77.7686,122439.0
2022-01-20 12:20:00,82.34,82.64,82.33,82.64,39981.0,77.7497,78.033,77.7403,78.033,39981.0
2022-01-20 12:30:00,82.6,82.75,82.52,82.57,53038.0,77.9952,78.1369,77.9197,77.9669,53038.0
2022-01-20 12:40:00,82.57,82.63,82.33,82.37,55084.0,77.9669,78.0236,77.7403,77.7781,55084.0
2022-01-20 12:50:00,82.35,82.35,82.1,82.12,22870.0,77.7592,77.7592,77.5231,77.542,22870.0
2022-01-20 13:00:00,82.09,82.09,81.71,81.78,72424.0,77.5137,77.5137,77.1549,77.221,72424.0
2022-01-20 13:10:00,81.78,82.0,81.75,81.86,79971.0,77.221,77.4287,77.1926,77.2965,79971.0
2022-01-20 13:20:00,81.85,81.97,81.73,81.76,43334.0,77.2871,77.4004,77.1737,77.2021,43334.0
2022-01-20 13:30:00,81.77,81.84,81.62,81.82,28278.0,77.2115,77.2776,77.0699,77.2587,28278.0
2022-01-20 13:40:00,81.81,81.82,81.61,81.67,23038.0,77.2493,77.2587,77.0604,77.1171,23038.0
2022-01-20 13:50:00,81.66,81.72,81.54,81.55,18881.0,77.1076,77.1643,76.9943,77.0038,18881.0
2022-01-20 14:00:00,81.57,81.94,81.56,81.83,90382.0,77.0227,77.372,77.0132,77.2682,90382.0
2022-01-20 14:10:00,81.84,81.85,81.29,81.41,53885.0,77.2776,77.2871,76.7583,76.8716,53885.0
2022-01-20 14:20:00,81.44,81.47,81.25,81.26,20940.0,76.8999,76.9282,76.7205,76.7299,20940.0
2022-01-20 14:30:00,81.25,81.25,80.94,81.07,70490.0,76.7205,76.7205,76.4278,76.5505,70490.0
2022-01-20 14:40:00,81.06,81.07,80.74,80.85,80682.0,76.5411,76.5505,76.2389,76.3428,80682.0
2022-01-20 14:50:00,80.84,80.93,80.64,80.68,158333.0,76.3334,76.4183,76.1445,76.1823,158333.0
2022-01-20 15:00:00,80.68,80.78,80.26,80.28,75489.0,76.1823,76.2767,75.7857,75.8046,75489.0
2022-01-20 15:10:00,80.32,80.43,80.1,80.27,190224.0,75.8423,75.9462,75.6346,75.7951,190224.0
2022-01-20 15:20:00,80.25,80.25,79.73,79.88,135948.0,75.7762,75.7762,75.2852,75.4269,135948.0
2022-01-20 15:30:00,79.86,79.9,79.32,79.42,192408.0,75.408,75.4458,74.8981,74.9925,192408.0
2022-01-20 15:40:00,79.42,79.44,78.82,78.82,501339.0,74.9925,75.0114,74.426,74.426,501339.0
2022-01-20 15:50:00,78.83,78.91,78.3,78.56,916254.0,74.4354,74.511,73.935,74.1805,916254.0
2022-01-21 09:30:00,78.0,78.13,77.53,77.92,326077.0,73.6517,73.7744,73.2079,73.5761,326077.0
2022-01-21 09:40:00,77.93,78.24,77.53,77.89,180462.0,73.5856,73.8783,73.2079,73.5478,180462.0
2022-01-21 09:50:00,77.88,78.05,77.25,77.73,244486.0,73.5384,73.6989,72.9435,73.3967,244486.0
2022-01-21 10:00:00,77.73,77.96,77.24,77.3,318865.0,73.3967,73.6139,72.9341,72.9907,318865.0
2022-01-21 10:10:00,77.26,77.26,76.71,76.84,168989.0,72.9529,72.9529,72.4336,72.5563,168989.0
2022-01-21 10:20:00,76.83,77.8,76.54,77.48,180552.0,72.5469,73.4628,72.2731,73.1607,180552.0
2022-01-21 10:30:00,77.47,78.63,77.43,78.4,417199.0,73.1512,74.2466,73.1135,74.0294,417199.0
2022-01-21 10:40:00,78.4,78.75,78.32,78.74,498693.0,74.0294,74.3599,73.9538,74.3504,498693.0
2022-01-21 10:50:00,78.72,79.0,78.53,78.64,209330.0,74.3315,74.5959,74.1521,74.256,209330.0
2022-01-21 11:00:00,78.64,78.94,78.4,78.94,167009.0,74.256,74.5393,74.0294,74.5393,167009.0
2022-01-21 11:10:00,78.94,79.02,78.57,78.91,118852.0,74.5393,74.6148,74.1899,74.511,118852.0
2022-01-21 11:20:00,78.91,79.26,78.87,79.12,149368.0,74.511,74.8414,74.4732,74.7092,149368.0
2022-01-21 11:30:00,79.11,79.11,78.32,78.32,152237.0,74.6998,74.6998,73.9538,73.9538,152237.0
2022-01-21 11:40:00,78.33,78.43,78.07,78.16,123255.0,73.9633,74.0577,73.7178,73.8028,123255.0
2022-01-21 11:50:00,78.17,78.4,78.07,78.33,88137.0,73.8122,74.0294,73.7178,73.9633,88137.0
2022-01-21 12:00:00,78.31,78.45,78.12,78.17,78669.0,73.9444,74.0766,73.765,73.8122,78669.0
2022-01-21 12:10:00,78.18,78.19,77.68,77.7,101688.0,73.8216,73.8311,73.3495,73.3684,101688.0
2022-01-21 12:20:00,77.67,78.1,77.59,77.83,112823.0,73.3401,73.7461,73.2645,73.4912,112823.0
2022-01-21 12:30:00,77.8,78.19,77.69,77.88,143630.0,73.4628,73.8311,73.359,73.5384,143630.0
2022-01-21 12:40:00,77.87,78.1,77.81,77.82,119266.0,73.5289,73.7461,73.4723,73.4817,119266.0
2022-01-21 12:50:00,77.86,78.13,77.8,78.07,83627.0,73.5195,73.7744,73.4628,73.7178,83627.0
2022-01-21 13:00:00,78.06,78.19,77.97,78.04,60295.0,73.7083,73.8311,73.6234,73.6895,60295.0
2022-01-21 13:10:00,78.06,78.36,77.98,78.06,84348.0,73.7083,73.9916,73.6328,73.7083,84348.0
2022-01-21 13:20:00,78.05,78.05,77.82,77.9,79875.0,73.6989,73.6989,73.4817,73.5573,79875.0
2022-01-21 13:30:00,77.89,78.29,77.86,78.2,108628.0,73.5478,73.9255,73.5195,73.8405,108628.0
2022-01-21 13:40:00,78.19,78.42,78.13,78.32,100756.0,73.8311,74.0483,73.7744,73.9538,100756.0
2022-01-21 13:50:00,78.3,78.51,78.07,78.19,91073.0,73.935,74.1333,73.7178,73.8311,91073.0
2022-01-21 14:00:00,78.2,78.53,78.17,78.34,65590.0,73.8405,74.1521,73.8122,73.9727,65590.0
2022-01-21 14:10:00,78.36,78.5,78.3,78.34,60177.0,73.9916,74.1238,73.935,73.9727,60177.0
2022-01-21 14:20:00,78.32,78.39,78.07,78.1,173683.0,73.9538,74.0199,73.7178,73.7461,173683.0
2022-01-21 14:30:00,78.09,78.21,77.87,78.2,61825.0,73.7367,73.85,73.5289,73.8405,61825.0
2022-01-21 14:40:00,78.19,78.32,78.11,78.27,111562.0,73.8311,73.9538,73.7555,73.9066,111562.0
2022-01-21 14:50:00,78.26,78.26,77.95,77.97,144415.0,73.8972,73.8972,73.6045,73.6234,144415.0
2022-01-21 15:00:00,77.98,78.09,77.55,77.57,143934.0,73.6328,73.7367,73.2268,73.2457,143934.0
2022-01-21 15:10:00,77.57,77.94,77.42,77.77,75710.0,73.2457,73.595,73.104,73.4345,75710.0
2022-01-21 15:20:00,77.75,77.77,77.3,77.39,130084.0,73.4156,73.4345,72.9907,73.0757,130084.0
2022-01-21 15:30:00,77.38,77.8,77.37,77.8,186184.0,73.0662,73.4628,73.0568,73.4628,186184.0
2022-01-21 15:40:00,77.78,78.08,77.72,77.82,251158.0,73.4439,73.7272,73.3873,73.4817,251158.0
2022-01-21 15:50:00,77.81,77.81,77.34,77.38,377782.0,73.4723,73.4723,73.0285,73.0662,377782.0
2022-01-24 09:30:00,76.17,77.75,75.62,77.48,700236.0,71.9237,73.4156,71.4044,73.1607,700236.0
2022-01-24 09:40:00,77.5,77.58,76.61,76.63,704081.0,73.1796,73.2551,72.3392,72.3581,704081.0
2022-01-24 09:50:00,76.69,77.31,76.35,76.51,197051.0,72.4147,73.0001,72.0937,72.2447,197051.0
2022-01-24 10:00:00,76.58,77.03,76.06,76.14,136081.0,72.3108,72.7358,71.8198,71.8954,136081.0
2022-01-24 10:10:00,76.09,76.45,75.77,75.77,169697.0,71.8482,72.1881,71.546,71.546,169697.0
2022-01-24 10:20:00,75.8,77.1,75.79,76.89,371406.0,71.5743,72.8019,71.5649,72.6036,371406.0
2022-01-24 10:30:00,76.87,77.58,76.86,77.35,138754.0,72.5847,73.2551,72.5752,73.0379,138754.0
2022-01-24 10:40:00,77.3,77.62,77.01,77.22,123898.0,72.9907,73.2929,72.7169,72.9152,123898.0
2022-01-24 10:50:00,77.22,77.99,77.06,77.49,406630.0,72.9152,73.6422,72.7641,73.1701,406630.0
2022-01-24 11:00:00,77.44,77.61,77.15,77.37,105967.0,73.1229,73.2834,72.8491,73.0568,105967.0
2022-01-24 11:10:00,77.38,77.42,76.87,77.0,90093.0,73.0662,73.104,72.5847,72.7074,90093.0
2022-01-24 11:20:00,77.0,77.4,76.84,77.28,134488.0,72.7074,73.0851,72.5563,72.9718,134488.0
2022-01-24 11:30:00,77.26,77.43,76.87,76.91,54361.0,72.9529,73.1135,72.5847,72.6224,54361.0
2022-01-24 11:40:00,76.91,76.94,76.47,76.48,107164.0,72.6224,72.6508,72.207,72.2164,107164.0
2022-01-24 11:50:00,76.47,77.35,76.47,77.35,94320.0,72.207,73.0379,72.207,73.0379,94320.0
2022-01-24 12:00:00,77.39,77.39,76.88,76.95,76652.0,73.0757,73.0757,72.5941,72.6602,76652.0
2022-01-24 12:10:00,76.97,77.06,76.5,76.7,186372.0,72.6791,72.7641,72.2353,72.4242,186372.0
2022-01-24 12:20:00,76.7,77.01,76.33,76.77,102935.0,72.4242,72.7169,72.0748,72.4903,102935.0
2022-01-24 12:30:00,76.71,77.01,76.57,76.83,92008.0,72.4336,72.7169,72.3014,72.5469,92008.0
2022-01-24 12:40:00,76.81,77.31,76.63,77.28,139232.0,72.528,73.0001,72.3581,72.9718,139232.0
2022-01-24 12:50:00,77.28,78.07,77.11,78.02,128630.0,72.9718,73.7178,72.8113,73.6706,128630.0
2022-01-24 13:00:00,77.99,78.72,77.93,78.59,355546.0,73.6422,74.3315,73.5856,74.2088,355546.0
2022-01-24 13:10:00,78.59,79.56,78.59,79.49,353306.0,74.2088,75.1247,74.2088,75.0586,353306.0
2022-01-24 13:20:00,79.43,79.55,78.78,78.93,338064.0,75.002,75.1153,74.3882,74.5298,338064.0
2022-01-24 13:30:00,78.9,79.71,78.87,79.68,208197.0,74.5015,75.2664,74.4732,75.238,208197.0
2022-01-24 13:40:00,79.67,80.44,79.51,80.44,413473.0,75.2286,75.9557,75.0775,75.9557,413473.0
2022-01-24 13:50:00,80.44,80.55,80.09,80.55,107275.0,75.9557,76.0595,75.6252,76.0595,107275.0
2022-01-24 14:00:00,80.55,81.54,80.52,81.41,371257.0,76.0595,76.9943,76.0312,76.8716,371257.0
2022-01-24 14:10:00,81.43,81.53,80.29,80.42,137688.0,76.8905,76.9849,75.814,75.9368,137688.0
2022-01-24 14:20:00,80.39,80.7,79.97,79.98,108256.0,75.9084,76.2012,75.5119,75.5213,108256.0
2022-01-24 14:30:00,80.0,80.32,79.45,79.68,117386.0,75.5402,75.8423,75.0208,75.238,117386.0
2022-01-24 14:40:00,79.69,80.05,79.56,79.96,296020.0,75.2475,75.5874,75.1247,75.5024,296020.0
2022-01-24 14:50:00,79.96,80.33,79.72,80.3,110462.0,75.5024,75.8518,75.2758,75.8235,110462.0
2022-01-24 15:00:00,80.3,80.79,80.29,80.72,444571.0,75.8235,76.2861,75.814,76.22,444571.0
2022-01-24 15:10:00,80.72,81.2,80.7,80.77,321475.0,76.22,76.6733,76.2012,76.2673,321475.0
2022-01-24 15:20:00,80.76,81.48,80.76,81.25,346790.0,76.2578,76.9377,76.2578,76.7205,346790.0
2022-01-24 15:30:00,81.23,81.74,81.04,81.67,362086.0,76.7016,77.1832,76.5222,77.1171,362086.0
2022-01-24 15:40:00,81.67,81.88,81.33,81.87,587535.0,77.1171,77.3154,76.796,77.3059,587535.0
2022-01-24 15:50:00,81.88,82.29,81.81,82.07,688535.0,77.3154,77.7025,77.2493,77.4948,688535.0
2022-01-25 09:30:00,80.4,81.06,80.04,80.81,510052.0,75.9179,76.5411,75.578,76.305,510052.0
2022-01-25 09:40:00,80.78,81.08,79.92,80.07,352157.0,76.2767,76.56,75.4646,75.6063,352157.0
2022-01-25 09:50:00,80.1,80.27,79.41,79.93,430380.0,75.6346,75.7951,74.9831,75.4741,430380.0
2022-01-25 10:00:00,79.89,80.14,79.39,79.59,312433.0,75.4363,75.6724,74.9642,75.153,312433.0
2022-01-25 10:10:00,79.58,80.43,79.28,80.31,163993.0,75.1436,75.9462,74.8603,75.8329,163993.0
2022-01-25 10:20:00,80.31,80.81,80.03,80.8,146187.0,75.8329,76.305,75.5685,76.2956,146187.0
2022-01-25 10:30:00,80.81,81.32,80.56,80.64,127450.0,76.305,76.7866,76.069,76.1445,127450.0
2022-01-25 10:40:00,80.69,81.05,80.45,80.96,104148.0,76.1917,76.5317,75.9651,76.4467,104148.0
2022-01-25 10:50:00,80.99,81.01,80.23,80.23,67747.0,76.475,76.4939,75.7574,75.7574,67747.0
2022-01-25 11:00:00,80.22,80.42,79.99,80.16,176506.0,75.7479,75.9368,75.5307,75.6913,176506.0
2022-01-25 11:10:00,80.19,80.71,79.96,80.7,145880.0,75.7196,76.2106,75.5024,76.2012,145880.0
2022-01-25 11:20:00,80.67,80.84,80.48,80.57,82412.0,76.1728,76.3334,75.9934,76.0784,82412.0
2022-01-25 11:30:00,80.54,80.61,79.88,79.95,98127.0,76.0501,76.1162,75.4269,75.493,98127.0
2022-01-25 11:40:00,79.96,80.48,79.89,80.39,40598.0,75.5024,75.9934,75.4363,75.9084,40598.0
2022-01-25 11:50:00,80.43,80.72,80.18,80.19,55981.0,75.9462,76.22,75.7102,75.7196,55981.0
2022-01-25 12:00:00,80.18,80.63,80.12,80.38,36877.0,75.7102,76.1351,75.6535,75.899,36877.0
2022-01-25 12:10:00,80.39,80.41,79.92,80.17,74524.0,75.9084,75.9273,75.4646,75.7007,74524.0
2022-01-25 12:20:00,80.17,80.55,80.07,80.36,80875.0,75.7007,76.0595,75.6063,75.8801,80875.0
2022-01-25 12:30:00,80.34,80.34,79.85,79.91,41320.0,75.8612,75.8612,75.3985,75.4552,41320.0
2022-01-25 12:40:00,79.89,80.15,79.74,79.84,42218.0,75.4363,75.6818,75.2947,75.3891,42218.0
2022-01-25 12:50:00,79.82,79.99,79.69,79.98,52636.0,75.3702,75.5307,75.2475,75.5213,52636.0
2022-01-25 13:00:00,79.97,79.97,79.61,79.75,78438.0,75.5119,75.5119,75.1719,75.3041,78438.0
2022-01-25 13:10:00,79.72,80.0,79.71,79.94,38616.0,75.2758,75.5402,75.2664,75.4835,38616.0
2022-01-25 13:20:00,79.9,80.34,79.74,80.34,74241.0,75.4458,75.8612,75.2947,75.8612,74241.0
2022-01-25 13:30:00,80.34,80.67,80.24,80.67,82126.0,75.8612,76.1728,75.7668,76.1728,82126.0
2022-01-25 13:40:00,80.67,80.92,80.51,80.88,59424.0,76.1728,76.4089,76.0218,76.3711,59424.0
2022-01-25 13:50:00,80.92,81.05,80.89,81.05,42536.0,76.4089,76.5317,76.3806,76.5317,42536.0
2022-01-25 14:00:00,81.05,81.13,80.89,81.02,51792.0,76.5317,76.6072,76.3806,76.5033,51792.0
2022-01-25 14:10:00,81.03,81.46,81.03,81.46,82704.0,76.5128,76.9188,76.5128,76.9188,82704.0
2022-01-25 14:20:00,81.47,81.65,81.39,81.48,54525.0,76.9282,77.0982,76.8527,76.9377,54525.0
2022-01-25 14:30:00,81.47,81.54,81.1,81.37,50501.0,76.9282,76.9943,76.5789,76.8338,50501.0
2022-01-25 14:40:00,81.39,81.78,81.39,81.59,75923.0,76.8527,77.221,76.8527,77.0415,75923.0
2022-01-25 14:50:00,81.57,81.96,81.54,81.89,58378.0,77.0227,77.3909,76.9943,77.3248,58378.0
2022-01-25 15:00:00,81.89,81.91,81.35,81.42,93631.0,77.3248,77.3437,76.8149,76.881,93631.0
2022-01-25 15:10:00,81.39,81.67,81.23,81.63,60413.0,76.8527,77.1171,76.7016,77.0793,60413.0
2022-01-25 15:20:00,81.64,81.64,80.91,81.01,108222.0,77.0888,77.0888,76.3995,76.4939,108222.0
2022-01-25 15:30:00,81.02,81.24,80.83,81.18,212461.0,76.5033,76.7111,76.3239,76.6544,212461.0
2022-01-25 15:40:00,81.18,81.36,80.91,80.95,177197.0,76.6544,76.8244,76.3995,76.4372,177197.0
2022-01-25 15:50:00,80.95,80.95,80.51,80.68,239612.0,76.4372,76.4372,76.0218,76.1823,239612.0
2022-01-26 09:30:00,82.2,82.2,81.55,81.61,63799.0,77.6175,77.6175,77.0038,77.0604,63799.0
2022-01-26 09:40:00,81.6,81.74,81.4,81.72,121614.0,77.051,77.1832,76.8621,77.1643,121614.0
2022-01-26 09:50:00,81.68,81.71,81.44,81.65,211186.0,77.1265,77.1549,76.8999,77.0982,211186.0
2022-01-26 10:00:00,81.63,82.02,81.58,81.77,73861.0,77.0793,77.4476,77.0321,77.2115,73861.0
2022-01-26 10:10:00,81.65,81.74,81.39,81.64,19919.0,77.0982,77.1832,76.8527,77.0888,19919.0
2022-01-26 10:20:00,81.64,81.71,80.95,81.01,48630.0,77.0888,77.1549,76.4372,76.4939,48630.0
2022-01-26 10:30:00,80.95,80.96,80.7,80.74,112186.0,76.4372,76.4467,76.2012,76.2389,112186.0
2022-01-26 10:40:00,80.78,80.85,80.45,80.49,148507.0,76.2767,76.3428,75.9651,76.0029,148507.0
2022-01-26 10:50:00,80.49,80.67,80.34,80.51,140397.0,76.0029,76.1728,75.8612,76.0218,140397.0
2022-01-26 11:00:00,80.51,80.57,80.12,80.52,172723.0,76.0218,76.0784,75.6535,76.0312,172723.0
2022-01-26 11:10:00,80.5,80.86,80.48,80.75,55666.0,76.0123,76.3522,75.9934,76.2484,55666.0
2022-01-26 11:20:00,80.74,81.03,80.66,80.86,53209.0,76.2389,76.5128,76.1634,76.3522,53209.0
2022-01-26 11:30:00,80.86,80.92,80.48,80.63,147750.0,76.3522,76.4089,75.9934,76.1351,147750.0
2022-01-26 11:40:00,80.65,80.91,80.65,80.84,110494.0,76.154,76.3995,76.154,76.3334,110494.0
2022-01-26 11:50:00,80.84,81.14,80.73,81.1,90868.0,76.3334,76.6166,76.2295,76.5789,90868.0
2022-01-26 12:00:00,81.09,81.21,81.03,81.17,131151.0,76.5694,76.6827,76.5128,76.645,131151.0
2022-01-26 12:10:00,81.19,81.44,81.09,81.19,126812.0,76.6638,76.8999,76.5694,76.6638,126812.0
2022-01-26 12:20:00,81.22,81.28,81.06,81.09,51755.0,76.6922,76.7488,76.5411,76.5694,51755.0
2022-01-26 12:30:00,81.08,81.2,80.9,81.2,136667.0,76.56,76.6733,76.39,76.6733,136667.0
2022-01-26 12:40:00,81.21,81.39,81.21,81.28,126062.0,76.6827,76.8527,76.6827,76.7488,126062.0
2022-01-26 12:50:00,81.27,81.42,81.26,81.38,409490.0,76.7394,76.881,76.7299,76.8433,409490.0
2022-01-26 13:00:00,81.39,81.39,81.01,81.29,64349.0,76.8527,76.8527,76.4939,76.7583,64349.0
2022-01-26 13:10:00,81.28,81.5,81.2,81.43,59237.0,76.7488,76.9566,76.6733,76.8905,59237.0
2022-01-26 13:20:00,81.43,81.53,81.26,81.45,66310.0,76.8905,76.9849,76.7299,76.9094,66310.0
2022-01-26 13:30:00,81.44,81.48,81.3,81.34,45429.0,76.8999,76.9377,76.7677,76.8055,45429.0
2022-01-26 13:40:00,81.35,81.5,81.32,81.47,64849.0,76.8149,76.9566,76.7866,76.9282,64849.0
2022-01-26 13:50:00,81.47,81.51,81.3,81.3,35172.0,76.9282,76.966,76.7677,76.7677,35172.0
2022-01-26 14:00:00,81.3,82.09,81.3,81.78,129406.0,76.7677,77.5137,76.7677,77.221,129406.0
2022-01-26 14:10:00,81.8,81.91,80.66,80.88,187698.0,77.2398,77.3437,76.1634,76.3711,187698.0
2022-01-26 14:20:00,80.92,81.4,80.79,81.35,196106.0,76.4089,76.8621,76.2861,76.8149,196106.0
2022-01-26 14:30:00,81.32,81.39,80.32,81.09,100450.0,76.7866,76.8527,75.8423,76.5694,100450.0
2022-01-26 14:40:00,81.1,81.11,79.37,79.55,195110.0,76.5789,76.5883,74.9453,75.1153,195110.0
2022-01-26 14:50:00,79.45,79.99,79.45,79.71,192635.0,75.0208,75.5307,75.0208,75.2664,192635.0
2022-01-26 15:00:00,79.68,79.68,78.46,78.46,195043.0,75.238,75.238,74.086,74.086,195043.0
2022-01-26 15:10:00,78.51,79.01,78.41,78.42,253679.0,74.1333,74.6054,74.0388,74.0483,253679.0
2022-01-26 15:20:00,78.46,78.96,77.87,78.95,374255.0,74.086,74.5582,73.5289,74.5487,374255.0
2022-01-26 15:30:00,78.94,79.26,78.58,78.86,200320.0,74.5393,74.8414,74.1993,74.4637,200320.0
2022-01-26 15:40:00,78.86,79.22,78.44,78.63,241803.0,74.4637,74.8037,74.0672,74.2466,241803.0
2022-01-26 15:50:00,78.64,78.8,78.25,78.57,537336.0,74.256,74.4071,73.8877,74.1899,537336.0
2022-01-27 09:30:00,79.36,80.22,79.36,79.83,386233.0,74.9359,75.7479,74.9359,75.3797,386233.0
2022-01-27 09:40:00,79.87,80.66,79.6,80.52,280467.0,75.4174,76.1634,75.1625,76.0312,280467.0
2022-01-27 09:50:00,80.49,80.53,79.56,79.73,188807.0,76.0029,76.0406,75.1247,75.2852,188807.0
2022-01-27 10:00:00,79.72,80.42,79.38,80.26,135435.0,75.2758,75.9368,74.9548,75.7857,135435.0
2022-01-27 10:10:00,80.29,80.46,79.72,79.78,115917.0,75.814,75.9745,75.2758,75.3325,115917.0
2022-01-27 10:20:00,79.78,79.92,79.06,79.06,162507.0,75.3325,75.4646,74.6526,74.6526,162507.0
2022-01-27 10:30:00,79.08,79.28,78.88,79.05,121773.0,74.6715,74.8603,74.4826,74.6431,121773.0
2022-01-27 10:40:00,79.11,79.49,79.08,79.22,136930.0,74.6998,75.0586,74.6715,74.8037,136930.0
2022-01-27 10:50:00,79.19,79.55,79.03,79.46,125536.0,74.7753,75.1153,74.6243,75.0303,125536.0
2022-01-27 11:00:00,79.53,80.03,79.53,79.56,60328.0,75.0964,75.5685,75.0964,75.1247,60328.0
2022-01-27 11:10:00,79.57,79.9,79.32,79.47,51095.0,75.1342,75.4458,74.8981,75.0397,51095.0
2022-01-27 11:20:00,79.44,79.65,79.17,79.46,53389.0,75.0114,75.2097,74.7565,75.0303,53389.0
2022-01-27 11:30:00,79.45,80.0,79.38,79.76,69695.0,75.0208,75.5402,74.9548,75.3136,69695.0
2022-01-27 11:40:00,79.77,80.02,79.64,79.76,39932.0,75.323,75.5591,75.2003,75.3136,39932.0
2022-01-27 11:50:00,79.76,79.83,79.6,79.61,33125.0,75.3136,75.3797,75.1625,75.1719,33125.0
2022-01-27 12:00:00,79.61,79.61,79.13,79.24,48160.0,75.1719,75.1719,74.7187,74.8226,48160.0
2022-01-27 12:10:00,79.25,79.31,78.82,78.91,63990.0,74.832,74.8887,74.426,74.511,63990.0
2022-01-27 12:20:00,78.85,78.99,78.75,78.9,194930.0,74.4543,74.5865,74.3599,74.5015,194930.0
2022-01-27 12:30:00,78.87,78.9,78.54,78.71,93517.0,74.4732,74.5015,74.1616,74.3221,93517.0
2022-01-27 12:40:00,78.7,78.88,78.49,78.55,105860.0,74.3127,74.4826,74.1144,74.171,105860.0
2022-01-27 12:50:00,78.55,78.96,78.55,78.79,136672.0,74.171,74.5582,74.171,74.3976,136672.0
2022-01-27 13:00:00,78.78,78.91,78.11,78.27,512013.0,74.3882,74.511,73.7555,73.9066,512013.0
2022-01-27 13:10:00,78.28,78.55,78.07,78.25,210476.0,73.9161,74.171,73.7178,73.8877,210476.0
2022-01-27 13:20:00,78.27,78.27,77.83,77.85,442070.0,73.9066,73.9066,73.4912,73.51,442070.0
2022-01-27 13:30:00,77.84,78.46,77.8,78.04,168812.0,73.5006,74.086,73.4628,73.6895,168812.0
2022-01-27 13:40:00,78.03,78.3,77.9,78.24,96599.0,73.68,73.935,73.5573,73.8783,96599.0
2022-01-27 13:50:00,78.23,78.53,78.02,78.44,108100.0,73.8689,74.1521,73.6706,74.0672,108100.0
2022-01-27 14:00:00,78.44,78.87,78.44,78.69,109749.0,74.0672,74.4732,74.0672,74.3032,109749.0
2022-01-27 14:10:00,78.68,78.89,78.53,78.64,72735.0,74.2938,74.4921,74.1521,74.256,72735.0
2022-01-27 14:20:00,78.62,78.67,78.11,78.14,87195.0,74.2371,74.2843,73.7555,73.7839,87195.0
2022-01-27 14:30:00,78.13,78.24,77.84,78.08,89647.0,73.7744,73.8783,73.5006,73.7272,89647.0
2022-01-27 14:40:00,78.02,78.51,78.02,78.27,46469.0,73.6706,74.1333,73.6706,73.9066,46469.0
2022-01-27 14:50:00,78.22,78.26,77.78,78.01,60288.0,73.8594,73.8972,73.4439,73.6611,60288.0
2022-01-27 15:00:00,78.14,78.36,77.93,77.95,93355.0,73.7839,73.9916,73.5856,73.6045,93355.0
2022-01-27 15:10:00,77.96,77.99,77.53,77.78,134649.0,73.6139,73.6422,73.2079,73.4439,134649.0
2022-01-27 15:20:00,77.77,77.99,77.58,77.95,87760.0,73.4345,73.6422,73.2551,73.6045,87760.0
2022-01-27 15:30:00,77.95,78.07,77.56,77.61,186263.0,73.6045,73.7178,73.2362,73.2834,186263.0
2022-01-27 15:40:00,77.59,78.27,77.56,77.96,158711.0,73.2645,73.9066,73.2362,73.6139,158711.0
2022-01-27 15:50:00,77.93,78.05,77.83,77.87,226314.0,73.5856,73.6989,73.4912,73.5289,226314.0
2022-01-28 09:30:00,77.68,77.93,76.71,76.82,260926.0,73.3495,73.5856,72.4336,72.5375,260926.0
2022-01-28 09:40:00,76.78,77.02,76.56,76.76,193503.0,72.4997,72.7263,72.292,72.4808,193503.0
2022-01-28 09:50:00,76.76,77.2,76.57,76.68,140013.0,72.4808,72.8963,72.3014,72.4053,140013.0
2022-01-28 10:00:00,76.69,76.74,76.37,76.61,243058.0,72.4147,72.4619,72.1126,72.3392,243058.0
2022-01-28 10:10:00,76.65,77.03,76.54,77.03,176089.0,72.3769,72.7358,72.2731,72.7358,176089.0
2022-01-28 10:20:00,76.99,77.04,75.95,76.19,427987.0,72.698,72.7452,71.716,71.9426,427987.0
2022-01-28 10:30:00,76.18,76.29,75.98,76.02,287165.0,71.9331,72.037,71.7443,71.7821,287165.0
2022-01-28 10:40:00,76.0,76.51,75.67,76.48,258870.0,71.7632,72.2447,71.4516,72.2164,258870.0
2022-01-28 10:50:00,76.55,77.03,76.55,77.0,65279.0,72.2825,72.7358,72.2825,72.7074,65279.0
2022-01-28 11:00:00,77.03,77.16,76.66,77.13,86793.0,72.7358,72.8585,72.3864,72.8302,86793.0
2022-01-28 11:10:00,77.21,77.88,77.21,77.84,130218.0,72.9057,73.5384,72.9057,73.5006,130218.0
2022-01-28 11:20:00,77.86,77.89,77.41,77.5,191508.0,73.5195,73.5478,73.0946,73.1796,191508.0
2022-01-28 11:30:00,77.51,77.6,77.19,77.43,298926.0,73.189,73.274,72.8868,73.1135,298926.0
2022-01-28 11:40:00,77.41,77.56,77.26,77.31,96573.0,73.0946,73.2362,72.9529,73.0001,96573.0
2022-01-28 11:50:00,77.31,78.02,77.24,77.95,90362.0,73.0001,73.6706,72.9341,73.6045,90362.0
2022-01-28 12:00:00,77.94,78.24,77.9,78.24,153212.0,73.595,73.8783,73.5573,73.8783,153212.0
2022-01-28 12:10:00,78.25,78.34,77.95,78.31,239275.0,73.8877,73.9727,73.6045,73.9444,239275.0
2022-01-28 12:20:00,78.3,78.3,77.58,77.64,140230.0,73.935,73.935,73.2551,73.3118,140230.0
2022-01-28 12:30:00,77.64,77.74,77.46,77.51,149188.0,73.3118,73.4062,73.1418,73.189,149188.0
2022-01-28 12:40:00,77.47,77.65,77.28,77.39,149813.0,73.1512,73.3212,72.9718,73.0757,149813.0
2022-01-28 12:50:00,77.4,77.42,77.03,77.12,86804.0,73.0851,73.104,72.7358,72.8207,86804.0
2022-01-28 13:00:00,77.11,77.58,77.07,77.51,53028.0,72.8113,73.2551,72.7735,73.189,53028.0
2022-01-28 13:10:00,77.5,77.57,77.39,77.49,37591.0,73.1796,73.2457,73.0757,73.1701,37591.0
2022-01-28 13:20:00,77.44,77.47,77.11,77.33,52071.0,73.1229,73.1512,72.8113,73.019,52071.0
2022-01-28 13:30:00,77.34,77.69,77.34,77.48,68257.0,73.0285,73.359,73.0285,73.1607,68257.0
2022-01-28 13:40:00,77.47,77.55,77.28,77.37,92258.0,73.1512,73.2268,72.9718,73.0568,92258.0
2022-01-28 13:50:00,77.35,77.72,77.34,77.58,40142.0,73.0379,73.3873,73.0285,73.2551,40142.0
2022-01-28 14:00:00,77.55,77.83,77.13,77.16,153964.0,73.2268,73.4912,72.8302,72.8585,153964.0
2022-01-28 14:10:00,77.13,77.21,76.54,76.56,281086.0,72.8302,72.9057,72.2731,72.292,281086.0
2022-01-28 14:20:00,76.54,76.59,76.32,76.36,205344.0,72.2731,72.3203,72.0653,72.1031,205344.0
2022-01-28 14:30:00,76.32,76.66,76.21,76.58,86097.0,72.0653,72.3864,71.9615,72.3108,86097.0
2022-01-28 14:40:00,76.62,77.07,76.62,76.98,96400.0,72.3486,72.7735,72.3486,72.6885,96400.0
2022-01-28 14:50:00,77.0,77.37,76.85,77.36,91759.0,72.7074,73.0568,72.5658,73.0474,91759.0
2022-01-28 15:00:00,77.37,77.5,77.21,77.45,54594.0,73.0568,73.1796,72.9057,73.1323,54594.0
2022-01-28 15:10:00,77.42,77.49,77.15,77.43,32606.0,73.104,73.1701,72.8491,73.1135,32606.0
2022-01-28 15:20:00,77.45,77.72,77.37,77.7,46016.0,73.1323,73.3873,73.0568,73.3684,46016.0
2022-01-28 15:30:00,77.66,77.78,77.37,77.66,85993.0,73.3306,73.4439,73.0568,73.3306,85993.0
2022-01-28 15:40:00,77.68,78.22,77.68,78.22,190993.0,73.3495,73.8594,73.3495,73.8594,190993.0
2022-01-28 15:50:00,78.23,78.69,78.2,78.69,287901.0,73.8689,74.3032,73.8405,74.3032,287901.0
2022-01-31 09:30:00,78.33,79.05,78.33,78.92,391632.0,73.9633,74.6431,73.9633,74.5204,391632.0
2022-01-31 09:40:00,78.93,79.33,78.86,79.12,447292.0,74.5298,74.9075,74.4637,74.7092,447292.0
2022-01-31 09:50:00,79.14,79.86,79.06,79.81,367281.0,74.7281,75.408,74.6526,75.3608,367281.0
2022-01-31 10:00:00,79.83,80.03,79.72,79.92,419188.0,75.3797,75.5685,75.2758,75.4646,419188.0
2022-01-31 10:10:00,79.93,80.19,79.7,80.06,215344.0,75.4741,75.7196,75.2569,75.5968,215344.0
2022-01-31 10:20:00,80.07,80.34,79.75,79.76,161810.0,75.6063,75.8612,75.3041,75.3136,161810.0
2022-01-31 10:30:00,79.78,79.92,79.55,79.67,385695.0,75.3325,75.4646,75.1153,75.2286,385695.0
2022-01-31 10:40:00,79.66,79.76,79.51,79.7,90291.0,75.2191,75.3136,75.0775,75.2569,90291.0
2022-01-31 10:50:00,79.7,79.95,79.65,79.92,304684.0,75.2569,75.493,75.2097,75.4646,304684.0
2022-01-31 11:00:00,79.93,80.42,79.92,80.14,70151.0,75.4741,75.9368,75.4646,75.6724,70151.0
2022-01-31 11:10:00,80.14,80.35,79.9,80.15,64564.0,75.6724,75.8707,75.4458,75.6818,64564.0
2022-01-31 11:20:00,80.15,80.57,80.12,80.5,63130.0,75.6818,76.0784,75.6535,76.0123,63130.0
2022-01-31 11:30:00,80.54,80.66,80.37,80.44,53347.0,76.0501,76.1634,75.8896,75.9557,53347.0
2022-01-31 11:40:00,80.45,80.5,80.35,80.48,33471.0,75.9651,76.0123,75.8707,75.9934,33471.0
2022-01-31 11:50:00,80.47,80.86,80.45,80.73,85090.0,75.984,76.3522,75.9651,76.2295,85090.0
2022-01-31 12:00:00,80.73,81.05,80.72,80.97,106779.0,76.2295,76.5317,76.22,76.4561,106779.0
2022-01-31 12:10:00,80.97,81.2,80.88,81.2,50543.0,76.4561,76.6733,76.3711,76.6733,50543.0
2022-01-31 12:20:00,81.2,81.23,80.94,80.95,62859.0,76.6733,76.7016,76.4278,76.4372,62859.0
2022-01-31 12:30:00,80.97,80.99,80.6,80.8,182351.0,76.4561,76.475,76.1067,76.2956,182351.0
2022-01-31 12:40:00,80.77,81.0,80.75,80.99,66264.0,76.2673,76.4844,76.2484,76.475,66264.0
2022-01-31 12:50:00,80.97,81.11,80.89,81.07,23631.0,76.4561,76.5883,76.3806,76.5505,23631.0
2022-01-31 13:00:00,81.07,81.07,80.92,81.05,20969.0,76.5505,76.5505,76.4089,76.5317,20969.0
2022-01-31 13:10:00,81.06,81.15,80.96,81.15,29495.0,76.5411,76.6261,76.4467,76.6261,29495.0
2022-01-31 13:20:00,81.15,81.22,80.83,80.88,33179.0,76.6261,76.6922,76.3239,76.3711,33179.0
2022-01-31 13:30:00,80.92,80.93,80.7,80.83,44869.0,76.4089,76.4183,76.2012,76.3239,44869.0
2022-01-31 13:40:00,80.83,80.97,80.72,80.85,40405.0,76.3239,76.4561,76.22,76.3428,40405.0
2022-01-31 13:50:00,80.85,80.92,80.74,80.82,31871.0,76.3428,76.4089,76.2389,76.3145,31871.0
2022-01-31 14:00:00,80.83,81.01,80.7,80.96,31673.0,76.3239,76.4939,76.2012,76.4467,31673.0
2022-01-31 14:10:00,80.97,81.06,80.93,80.97,25013.0,76.4561,76.5411,76.4183,76.4561,25013.0
2022-01-31 14:20:00,80.97,81.2,80.9,81.19,47272.0,76.4561,76.6733,76.39,76.6638,47272.0
2022-01-31 14:30:00,81.19,81.19,81.04,81.06,47538.0,76.6638,76.6638,76.5222,76.5411,47538.0
2022-01-31 14:40:00,81.06,81.18,80.98,81.06,32650.0,76.5411,76.6544,76.4656,76.5411,32650.0
2022-01-31 14:50:00,81.07,81.12,80.86,81.01,42545.0,76.5505,76.5977,76.3522,76.4939,42545.0
2022-01-31 15:00:00,81.0,81.24,80.85,80.85,39247.0,76.4844,76.7111,76.3428,76.3428,39247.0
2022-01-31 15:10:00,80.86,80.89,80.38,80.42,75000.0,76.3522,76.3806,75.899,75.9368,75000.0
2022-01-31 15:20:00,80.43,80.94,80.43,80.78,82532.0,75.9462,76.4278,75.9462,76.2767,82532.0
2022-01-31 15:30:00,80.78,81.11,80.67,80.99,150169.0,76.2767,76.5883,76.1728,76.475,150169.0
2022-01-31 15:40:00,80.98,81.3,80.94,81.3,200995.0,76.4656,76.7677,76.4278,76.7677,200995.0
2022-01-31 15:50:00,81.3,81.74,81.29,81.7,425173.0,76.7677,77.1832,76.7583,77.1454,425173.0
2022-02-01 09:30:00,81.86,82.6,81.61,82.22,81223.0,77.2965,77.9952,77.0604,77.6364,81223.0
2022-02-01 09:40:00,82.16,82.27,81.35,81.79,78492.0,77.5798,77.6836,76.8149,77.2304,78492.0
2022-02-01 09:50:00,81.82,82.03,81.39,81.56,53628.0,77.2587,77.457,76.8527,77.0132,53628.0
2022-02-01 10:00:00,81.49,81.49,80.5,80.83,91156.0,76.9471,76.9471,76.0123,76.3239,91156.0
2022-02-01 10:10:00,80.85,81.42,80.72,81.18,93977.0,76.3428,76.881,76.22,76.6544,93977.0
2022-02-01 10:20:00,81.22,81.78,81.21,81.63,30421.0,76.6922,77.221,76.6827,77.0793,30421.0
2022-02-01 10:30:00,81.71,82.05,81.7,81.94,60952.0,77.1549,77.4759,77.1454,77.372,60952.0
2022-02-01 10:40:00,81.88,82.03,81.62,81.8,43441.0,77.3154,77.457,77.0699,77.2398,43441.0
2022-02-01 10:50:00,81.81,82.35,81.81,82.35,35068.0,77.2493,77.7592,77.2493,77.7592,35068.0
2022-02-01 11:00:00,82.34,82.56,82.08,82.54,74335.0,77.7497,77.9575,77.5042,77.9386,74335.0
2022-02-01 11:10:00,82.52,82.85,82.49,82.74,144890.0,77.9197,78.2313,77.8914,78.1274,144890.0
2022-02-01 11:20:00,82.75,82.79,82.46,82.68,75711.0,78.1369,78.1747,77.863,78.0708,75711.0
2022-02-01 11:30:00,82.67,82.75,82.41,82.62,46785.0,78.0613,78.1369,77.8158,78.0141,46785.0
2022-02-01 11:40:00,82.61,82.82,82.58,82.71,56559.0,78.0047,78.203,77.9764,78.0991,56559.0
2022-02-01 11:50:00,82.72,82.84,82.58,82.75,38100.0,78.1086,78.2219,77.9764,78.1369,38100.0
2022-02-01 12:00:00,82.75,82.83,82.62,82.73,31332.0,78.1369,78.2124,78.0141,78.118,31332.0
2022-02-01 12:10:00,82.72,82.73,82.36,82.66,26955.0,78.1086,78.118,77.7686,78.0519,26955.0
2022-02-01 12:20:00,82.65,82.73,82.33,82.39,16523.0,78.0425,78.118,77.7403,77.7969,16523.0
2022-02-01 12:30:00,82.4,82.4,81.99,82.15,26829.0,77.8064,77.8064,77.4192,77.5703,26829.0
2022-02-01 12:40:00,82.18,82.35,82.15,82.19,24477.0,77.5987,77.7592,77.5703,77.6081,24477.0
2022-02-01 12:50:00,82.18,82.49,82.13,82.49,41364.0,77.5987,77.8914,77.5514,77.8914,41364.0
2022-02-01 13:00:00,82.48,82.59,82.33,82.34,53032.0,77.8819,77.9858,77.7403,77.7497,53032.0
2022-02-01 13:10:00,82.35,82.49,82.33,82.44,22954.0,77.7592,77.8914,77.7403,77.8442,22954.0
2022-02-01 13:20:00,82.46,82.54,82.41,82.53,23025.0,77.863,77.9386,77.8158,77.9291,23025.0
2022-02-01 13:30:00,82.47,82.47,82.2,82.4,41851.0,77.8725,77.8725,77.6175,77.8064,41851.0
2022-02-01 13:40:00,82.38,82.41,82.12,82.17,34420.0,77.7875,77.8158,77.542,77.5892,34420.0
2022-02-01 13:50:00,82.15,82.18,81.87,82.11,21589.0,77.5703,77.5987,77.3059,77.5326,21589.0
2022-02-01 14:00:00,82.11,82.36,82.07,82.29,65534.0,77.5326,77.7686,77.4948,77.7025,65534.0
2022-02-01 14:10:00,82.29,82.33,82.11,82.15,64957.0,77.7025,77.7403,77.5326,77.5703,64957.0
2022-02-01 14:20:00,82.14,82.15,81.86,82.09,39463.0,77.5609,77.5703,77.2965,77.5137,39463.0
2022-02-01 14:30:00,82.09,82.2,82.03,82.12,21313.0,77.5137,77.6175,77.457,77.542,21313.0
2022-02-01 14:40:00,82.14,82.26,82.08,82.25,20061.0,77.5609,77.6742,77.5042,77.6648,20061.0
2022-02-01 14:50:00,82.23,82.3,82.09,82.29,18763.0,77.6459,77.712,77.5137,77.7025,18763.0
2022-02-01 15:00:00,82.27,82.55,82.23,82.5,33767.0,77.6836,77.948,77.6459,77.9008,33767.0
2022-02-01 15:10:00,82.48,82.49,82.28,82.38,22288.0,77.8819,77.8914,77.6931,77.7875,22288.0
2022-02-01 15:20:00,82.39,82.57,82.35,82.53,52999.0,77.7969,77.9669,77.7592,77.9291,52999.0
2022-02-01 15:30:00,82.54,82.71,82.45,82.45,123853.0,77.9386,78.0991,77.8536,77.8536,123853.0
2022-02-01 15:40:00,82.47,82.76,82.47,82.76,84132.0,77.8725,78.1463,77.8725,78.1463,84132.0
2022-02-01 15:50:00,82.75,82.93,82.73,82.73,297773.0,78.1369,78.3068,78.118,78.118,297773.0
2022-02-02 09:30:00,82.96,83.14,82.45,82.45,192411.0,78.3352,78.5051,77.8536,77.8536,192411.0
2022-02-02 09:40:00,82.44,82.47,81.25,81.3,240092.0,77.8442,77.8725,76.7205,76.7677,240092.0
2022-02-02 09:50:00,81.3,81.78,81.25,81.51,248357.0,76.7677,77.221,76.7205,76.966,248357.0
2022-02-02 10:00:00,81.54,81.82,81.46,81.79,112666.0,76.9943,77.2587,76.9188,77.2304,112666.0
2022-02-02 10:10:00,81.75,81.83,81.1,81.3,169956.0,77.1926,77.2682,76.5789,76.7677,169956.0
2022-02-02 10:20:00,81.37,81.44,80.82,80.85,236703.0,76.8338,76.8999,76.3145,76.3428,236703.0
2022-02-02 10:30:00,80.81,81.09,80.6,81.09,75300.0,76.305,76.5694,76.1067,76.5694,75300.0
2022-02-02 10:40:00,81.09,81.54,80.9,81.48,77588.0,76.5694,76.9943,76.39,76.9377,77588.0
2022-02-02 10:50:00,81.48,81.58,81.01,81.21,217153.0,76.9377,77.0321,76.4939,76.6827,217153.0
2022-02-02 11:00:00,81.21,81.26,80.69,80.73,262797.0,76.6827,76.7299,76.1917,76.2295,262797.0
2022-02-02 11:10:00,80.72,80.73,80.36,80.38,303430.0,76.22,76.2295,75.8801,75.899,303430.0
2022-02-02 11:20:00,80.39,80.47,80.16,80.28,167661.0,75.9084,75.984,75.6913,75.8046,167661.0
2022-02-02 11:30:00,80.28,80.28,79.74,79.78,407142.0,75.8046,75.8046,75.2947,75.3325,407142.0
2022-02-02 11:40:00,79.79,80.02,79.69,79.9,880564.0,75.3419,75.5591,75.2475,75.4458,880564.0
2022-02-02 11:50:00,79.91,80.09,79.88,80.09,241536.0,75.4552,75.6252,75.4269,75.6252,241536.0
2022-02-02 12:00:00,80.08,80.29,79.84,80.22,292434.0,75.6157,75.814,75.3891,75.7479,292434.0
2022-02-02 12:10:00,80.23,80.49,80.22,80.3,188490.0,75.7574,76.0029,75.7479,75.8235,188490.0
2022-02-02 12:20:00,80.32,80.42,80.25,80.31,57369.0,75.8423,75.9368,75.7762,75.8329,57369.0
2022-02-02 12:30:00,80.3,80.53,80.24,80.53,121372.0,75.8235,76.0406,75.7668,76.0406,121372.0
2022-02-02 12:40:00,80.52,80.71,80.44,80.63,95731.0,76.0312,76.2106,75.9557,76.1351,95731.0
2022-02-02 12:50:00,80.63,80.75,80.59,80.75,37905.0,76.1351,76.2484,76.0973,76.2484,37905.0
2022-02-02 13:00:00,80.74,80.76,80.63,80.63,44981.0,76.2389,76.2578,76.1351,76.1351,44981.0
2022-02-02 13:10:00,80.63,80.69,80.45,80.6,75277.0,76.1351,76.1917,75.9651,76.1067,75277.0
2022-02-02 13:20:00,80.6,80.66,80.36,80.44,62895.0,76.1067,76.1634,75.8801,75.9557,62895.0
2022-02-02 13:30:00,80.44,80.6,80.38,80.45,40264.0,75.9557,76.1067,75.899,75.9651,40264.0
2022-02-02 13:40:00,80.47,80.58,80.4,80.41,71718.0,75.984,76.0879,75.9179,75.9273,71718.0
2022-02-02 13:50:00,80.4,80.59,80.37,80.59,70842.0,75.9179,76.0973,75.8896,76.0973,70842.0
2022-02-02 14:00:00,80.57,80.77,80.56,80.62,111556.0,76.0784,76.2673,76.069,76.1256,111556.0
2022-02-02 14:10:00,80.62,80.66,80.42,80.59,76350.0,76.1256,76.1634,75.9368,76.0973,76350.0
2022-02-02 14:20:00,80.58,80.59,80.36,80.48,70930.0,76.0879,76.0973,75.8801,75.9934,70930.0
2022-02-02 14:30:00,80.49,80.74,80.49,80.66,77836.0,76.0029,76.2389,76.0029,76.1634,77836.0
2022-02-02 14:40:00,80.67,80.88,80.67,80.83,33721.0,76.1728,76.3711,76.1728,76.3239,33721.0
2022-02-02 14:50:00,80.84,80.85,80.59,80.61,315656.0,76.3334,76.3428,76.0973,76.1162,315656.0
2022-02-02 15:00:00,80.62,80.77,80.53,80.56,233304.0,76.1256,76.2673,76.0406,76.069,233304.0
2022-02-02 15:10:00,80.56,80.77,80.46,80.76,108993.0,76.069,76.2673,75.9745,76.2578,108993.0
2022-02-02 15:20:00,80.77,80.83,80.46,80.57,90903.0,76.2673,76.3239,75.9745,76.0784,90903.0
2022-02-02 15:30:00,80.56,80.61,80.41,80.45,131981.0,76.069,76.1162,75.9273,75.9651,131981.0
2022-02-02 15:40:00,80.45,80.64,80.39,80.61,280729.0,75.9651,76.1445,75.9084,76.1162,280729.0
2022-02-02 15:50:00,80.6,80.6,80.32,80.45,400244.0,76.1067,76.1067,75.8423,75.9651,400244.0
2022-02-03 09:30:00,79.53,80.18,79.21,80.13,445495.0,75.0964,75.7102,74.7942,75.6629,445495.0
2022-02-03 09:40:00,80.14,80.29,79.6,79.63,198747.0,75.6724,75.814,75.1625,75.1908,198747.0
2022-02-03 09:50:00,79.59,79.74,79.37,79.41,146282.0,75.153,75.2947,74.9453,74.9831,146282.0
2022-02-03 10:00:00,79.41,79.79,79.26,79.79,80335.0,74.9831,75.3419,74.8414,75.3419,80335.0
2022-02-03 10:10:00,79.78,80.44,79.56,80.44,88841.0,75.3325,75.9557,75.1247,75.9557,88841.0
2022-02-03 10:20:00,80.43,80.63,80.04,80.19,271438.0,75.9462,76.1351,75.578,75.7196,271438.0
2022-02-03 10:30:00,80.2,80.52,80.12,80.27,253521.0,75.729,76.0312,75.6535,75.7951,253521.0
2022-02-03 10:40:00,80.28,80.4,80.09,80.1,148287.0,75.8046,75.9179,75.6252,75.6346,148287.0
2022-02-03 10:50:00,80.11,80.54,80.1,80.34,120498.0,75.6441,76.0501,75.6346,75.8612,120498.0
2022-02-03 11:00:00,80.35,80.35,79.98,80.31,42188.0,75.8707,75.8707,75.5213,75.8329,42188.0
2022-02-03 11:10:00,80.27,80.52,80.24,80.44,65496.0,75.7951,76.0312,75.7668,75.9557,65496.0
2022-02-03 11:20:00,80.35,80.35,79.92,80.01,32263.0,75.8707,75.8707,75.4646,75.5496,32263.0
2022-02-03 11:30:00,80.0,80.1,79.66,79.7,69562.0,75.5402,75.6346,75.2191,75.2569,69562.0
2022-02-03 11:40:00,79.69,79.72,79.35,79.57,203714.0,75.2475,75.2758,74.9264,75.1342,203714.0
2022-02-03 11:50:00,79.56,79.58,79.08,79.09,296163.0,75.1247,75.1436,74.6715,74.6809,296163.0
2022-02-03 12:00:00,79.09,79.32,78.91,79.28,206360.0,74.6809,74.8981,74.511,74.8603,206360.0
2022-02-03 12:10:00,79.28,79.48,79.21,79.24,53417.0,74.8603,75.0492,74.7942,74.8226,53417.0
2022-02-03 12:20:00,79.23,79.55,79.23,79.32,80178.0,74.8131,75.1153,74.8131,74.8981,80178.0
2022-02-03 12:30:00,79.31,79.44,79.04,79.36,152051.0,74.8887,75.0114,74.6337,74.9359,152051.0
2022-02-03 12:40:00,79.37,79.41,79.21,79.28,128456.0,74.9453,74.9831,74.7942,74.8603,128456.0
2022-02-03 12:50:00,79.29,79.39,79.16,79.3,45589.0,74.8698,74.9642,74.747,74.8792,45589.0
2022-02-03 13:00:00,79.27,79.29,79.17,79.17,19876.0,74.8509,74.8698,74.7565,74.7565,19876.0
2022-02-03 13:10:00,79.13,79.2,79.07,79.16,27928.0,74.7187,74.7848,74.662,74.747,27928.0
2022-02-03 13:20:00,79.14,79.38,79.13,79.27,38936.0,74.7281,74.9548,74.7187,74.8509,38936.0
2022-02-03 13:30:00,79.27,79.52,79.21,79.23,196418.0,74.8509,75.0869,74.7942,74.8131,196418.0
2022-02-03 13:40:00,79.25,79.31,79.21,79.28,148968.0,74.832,74.8887,74.7942,74.8603,148968.0
2022-02-03 13:50:00,79.28,79.31,79.21,79.29,75986.0,74.8603,74.8887,74.7942,74.8698,75986.0
2022-02-03 14:00:00,79.28,79.52,79.27,79.42,121373.0,74.8603,75.0869,74.8509,74.9925,121373.0
2022-02-03 14:10:00,79.43,79.45,79.26,79.35,66054.0,75.002,75.0208,74.8414,74.9264,66054.0
2022-02-03 14:20:00,79.34,79.38,79.18,79.24,70222.0,74.917,74.9548,74.7659,74.8226,70222.0
2022-02-03 14:30:00,79.22,79.27,79.0,79.02,141455.0,74.8037,74.8509,74.5959,74.6148,141455.0
2022-02-03 14:40:00,79.02,79.02,78.6,78.71,290781.0,74.6148,74.6148,74.2182,74.3221,290781.0
2022-02-03 14:50:00,78.71,78.86,78.7,78.79,241190.0,74.3221,74.4637,74.3127,74.3976,241190.0
2022-02-03 15:00:00,78.81,78.91,78.54,78.59,334885.0,74.4165,74.511,74.1616,74.2088,334885.0
2022-02-03 15:10:00,78.59,78.84,78.58,78.76,234219.0,74.2088,74.4449,74.1993,74.3693,234219.0
2022-02-03 15:20:00,78.76,78.9,78.64,78.65,281058.0,74.3693,74.5015,74.256,74.2654,281058.0
2022-02-03 15:30:00,78.65,78.65,78.38,78.5,279437.0,74.2654,74.2654,74.0105,74.1238,279437.0
2022-02-03 15:40:00,78.49,78.55,78.22,78.32,372474.0,74.1144,74.171,73.8594,73.9538,372474.0
2022-02-03 15:50:00,78.32,78.41,78.06,78.32,942103.0,73.9538,74.0388,73.7083,73.9538,942103.0
2022-02-04 09:30:00,78.62,78.71,77.29,77.33,169187.0,74.2371,74.3221,72.9813,73.019,169187.0
2022-02-04 09:40:00,77.33,77.86,77.33,77.57,300046.0,73.019,73.5195,73.019,73.2457,300046.0
2022-02-04 09:50:00,77.58,77.64,77.03,77.44,623303.0,73.2551,73.3118,72.7358,73.1229,623303.0
2022-02-04 10:00:00,77.48,77.87,77.31,77.35,688248.0,73.1607,73.5289,73.0001,73.0379,688248.0
2022-02-04 10:10:00,77.37,77.99,77.2,77.91,327075.0,73.0568,73.6422,72.8963,73.5667,327075.0
2022-02-04 10:20:00,77.92,78.25,77.84,77.93,225341.0,73.5761,73.8877,73.5006,73.5856,225341.0
2022-02-04 10:30:00,77.94,78.1,77.62,77.71,205078.0,73.595,73.7461,73.2929,73.3778,205078.0
2022-02-04 10:40:00,77.71,77.74,77.1,77.13,271453.0,73.3778,73.4062,72.8019,72.8302,271453.0
2022-02-04 10:50:00,77.12,77.17,76.92,76.95,255659.0,72.8207,72.868,72.6319,72.6602,255659.0
2022-02-04 11:00:00,76.93,77.14,76.71,76.74,624662.0,72.6413,72.8396,72.4336,72.4619,624662.0
2022-02-04 11:10:00,76.74,76.77,76.38,76.62,412307.0,72.4619,72.4903,72.122,72.3486,412307.0
2022-02-04 11:20:00,76.62,76.96,76.39,76.79,346889.0,72.3486,72.6697,72.1314,72.5091,346889.0
2022-02-04 11:30:00,76.79,77.24,76.77,76.99,305630.0,72.5091,72.9341,72.4903,72.698,305630.0
2022-02-04 11:40:00,77.0,77.4,77.0,77.18,222114.0,72.7074,73.0851,72.7074,72.8774,222114.0
2022-02-04 11:50:00,77.17,77.41,77.11,77.21,142822.0,72.868,73.0946,72.8113,72.9057,142822.0
2022-02-04 12:00:00,77.21,77.26,76.91,77.11,285884.0,72.9057,72.9529,72.6224,72.8113,285884.0
2022-02-04 12:10:00,77.11,77.21,76.94,77.15,189988.0,72.8113,72.9057,72.6508,72.8491,189988.0
2022-02-04 12:20:00,77.14,77.22,77.05,77.15,150867.0,72.8396,72.9152,72.7546,72.8491,150867.0
2022-02-04 12:30:00,77.16,77.32,77.08,77.31,164353.0,72.8585,73.0096,72.783,73.0001,164353.0
2022-02-04 12:40:00,77.33,77.52,77.27,77.52,60343.0,73.019,73.1984,72.9624,73.1984,60343.0
2022-02-04 12:50:00,77.53,77.57,77.43,77.56,242955.0,73.2079,73.2457,73.1135,73.2362,242955.0
2022-02-04 13:00:00,77.57,78.06,77.57,78.05,133475.0,73.2457,73.7083,73.2457,73.6989,133475.0
2022-02-04 13:10:00,78.03,78.12,77.87,77.96,183546.0,73.68,73.765,73.5289,73.6139,183546.0
2022-02-04 13:20:00,77.97,78.09,77.96,78.05,155763.0,73.6234,73.7367,73.6139,73.6989,155763.0
2022-02-04 13:30:00,78.05,78.28,78.03,78.18,73495.0,73.6989,73.9161,73.68,73.8216,73495.0
2022-02-04 13:40:00,78.19,78.35,78.06,78.16,138273.0,73.8311,73.9822,73.7083,73.8028,138273.0
2022-02-04 13:50:00,78.18,78.43,78.15,78.37,44207.0,73.8216,74.0577,73.7933,74.0011,44207.0
2022-02-04 14:00:00,78.38,78.5,78.35,78.5,66629.0,74.0105,74.1238,73.9822,74.1238,66629.0
2022-02-04 14:10:00,78.5,78.57,78.17,78.17,183248.0,74.1238,74.1899,73.8122,73.8122,183248.0
2022-02-04 14:20:00,78.17,78.44,78.17,78.35,137362.0,73.8122,74.0672,73.8122,73.9822,137362.0
2022-02-04 14:30:00,78.36,78.62,78.34,78.59,91267.0,73.9916,74.2371,73.9727,74.2088,91267.0
2022-02-04 14:40:00,78.61,78.66,78.45,78.52,118597.0,74.2277,74.2749,74.0766,74.1427,118597.0
2022-02-04 14:50:00,78.5,78.66,78.48,78.65,66780.0,74.1238,74.2749,74.1049,74.2654,66780.0
2022-02-04 15:00:00,78.65,78.84,78.65,78.77,69952.0,74.2654,74.4449,74.2654,74.3788,69952.0
2022-02-04 15:10:00,78.78,79.06,78.77,79.03,179184.0,74.3882,74.6526,74.3788,74.6243,179184.0
2022-02-04 15:20:00,79.03,79.12,78.96,79.01,158553.0,74.6243,74.7092,74.5582,74.6054,158553.0
2022-02-04 15:30:00,79.01,79.2,78.97,79.12,120769.0,74.6054,74.7848,74.5676,74.7092,120769.0
2022-02-04 15:40:00,79.12,79.13,78.61,78.67,147888.0,74.7092,74.7187,74.2277,74.2843,147888.0
2022-02-04 15:50:00,78.7,78.83,78.45,78.52,296226.0,74.3127,74.4354,74.0766,74.1427,296226.0
2022-02-07 09:30:00,78.98,80.01,78.73,79.9,343679.0,74.577,75.5496,74.341,75.4458,343679.0
2022-02-07 09:40:00,79.88,79.99,79.45,79.51,106830.0,75.4269,75.5307,75.0208,75.0775,106830.0
2022-02-07 09:50:00,79.51,79.75,79.38,79.63,53801.0,75.0775,75.3041,74.9548,75.1908,53801.0
2022-02-07 10:00:00,79.65,79.66,79.38,79.5,59091.0,75.2097,75.2191,74.9548,75.0681,59091.0
2022-02-07 10:10:00,79.5,79.55,78.67,78.69,89809.0,75.0681,75.1153,74.2843,74.3032,89809.0
2022-02-07 10:20:00,78.71,79.08,78.65,78.99,74313.0,74.3221,74.6715,74.2654,74.5865,74313.0
2022-02-07 10:30:00,78.96,79.19,78.8,79.09,63134.0,74.5582,74.7753,74.4071,74.6809,63134.0
2022-02-07 10:40:00,79.08,79.08,78.76,78.97,40587.0,74.6715,74.6715,74.3693,74.5676,40587.0
2022-02-07 10:50:00,78.95,79.31,78.94,79.3,66730.0,74.5487,74.8887,74.5393,74.8792,66730.0
2022-02-07 11:00:00,79.27,79.4,78.88,78.91,42877.0,74.8509,74.9736,74.4826,74.511,42877.0
2022-02-07 11:10:00,78.91,79.06,78.77,78.85,25817.0,74.511,74.6526,74.3788,74.4543,25817.0
2022-02-07 11:20:00,78.9,78.94,78.71,78.77,19543.0,74.5015,74.5393,74.3221,74.3788,19543.0
2022-02-07 11:30:00,78.78,78.78,78.29,78.32,31600.0,74.3882,74.3882,73.9255,73.9538,31600.0
2022-02-07 11:40:00,78.34,78.34,78.01,78.23,52385.0,73.9727,73.9727,73.6611,73.8689,52385.0
2022-02-07 11:50:00,78.26,78.44,78.15,78.42,24900.0,73.8972,74.0672,73.7933,74.0483,24900.0
2022-02-07 12:00:00,78.41,78.42,78.25,78.29,25161.0,74.0388,74.0483,73.8877,73.9255,25161.0
2022-02-07 12:10:00,78.32,78.56,78.27,78.55,40828.0,73.9538,74.1805,73.9066,74.171,40828.0
2022-02-07 12:20:00,78.51,78.65,78.4,78.42,71028.0,74.1333,74.2654,74.0294,74.0483,71028.0
2022-02-07 12:30:00,78.36,78.57,78.29,78.38,114980.0,73.9916,74.1899,73.9255,74.0105,114980.0
2022-02-07 12:40:00,78.39,78.76,78.38,78.66,44487.0,74.0199,74.3693,74.0105,74.2749,44487.0
2022-02-07 12:50:00,78.75,78.76,78.54,78.63,31336.0,74.3599,74.3693,74.1616,74.2466,31336.0
2022-02-07 13:00:00,78.64,78.84,78.57,78.84,23565.0,74.256,74.4449,74.1899,74.4449,23565.0
2022-02-07 13:10:00,78.83,79.0,78.81,78.96,22957.0,74.4354,74.5959,74.4165,74.5582,22957.0
2022-02-07 13:20:00,78.97,79.08,78.96,79.05,39959.0,74.5676,74.6715,74.5582,74.6431,39959.0
2022-02-07 13:30:00,79.08,79.2,79.0,79.16,52254.0,74.6715,74.7848,74.5959,74.747,52254.0
2022-02-07 13:40:00,79.16,79.2,79.08,79.13,47921.0,74.747,74.7848,74.6715,74.7187,47921.0
2022-02-07 13:50:00,79.1,79.35,79.1,79.31,20159.0,74.6904,74.9264,74.6904,74.8887,20159.0
2022-02-07 14:00:00,79.3,79.33,79.17,79.17,53321.0,74.8792,74.9075,74.7565,74.7565,53321.0
2022-02-07 14:10:00,79.18,79.42,79.18,79.36,34145.0,74.7659,74.9925,74.7659,74.9359,34145.0
2022-02-07 14:20:00,79.35,79.4,79.19,79.4,74618.0,74.9264,74.9736,74.7753,74.9736,74618.0
2022-02-07 14:30:00,79.41,79.46,79.33,79.43,22081.0,74.9831,75.0303,74.9075,75.002,22081.0
2022-02-07 14:40:00,79.41,79.53,79.41,79.41,24827.0,74.9831,75.0964,74.9831,74.9831,24827.0
2022-02-07 14:50:00,79.4,79.49,79.37,79.4,27428.0,74.9736,75.0586,74.9453,74.9736,27428.0
2022-02-07 15:00:00,79.39,79.56,79.32,79.5,30226.0,74.9642,75.1247,74.8981,75.0681,30226.0
2022-02-07 15:10:00,79.48,79.62,79.48,79.5,22193.0,75.0492,75.1814,75.0492,75.0681,22193.0
2022-02-07 15:20:00,79.51,79.51,79.15,79.18,38317.0,75.0775,75.0775,74.7376,74.7659,38317.0
2022-02-07 15:30:00,79.19,79.32,78.99,79.01,64853.0,74.7753,74.8981,74.5865,74.6054,64853.0
2022-02-07 15:40:00,78.99,79.12,78.88,78.89,156815.0,74.5865,74.7092,74.4826,74.4921,156815.0
2022-02-07 15:50:00,78.88,79.14,78.7,78.9,256100.0,74.4826,74.7281,74.3127,74.5015,256100.0
2022-02-08 09:30:00,78.83,79.43,78.62,79.33,23744.0,74.4354,75.002,74.2371,74.9075,23744.0
2022-02-08 09:40:00,79.3,79.79,79.29,79.59,143798.0,74.8792,75.3419,74.8698,75.153,143798.0
2022-02-08 09:50:00,79.58,79.72,79.44,79.46,107102.0,75.1436,75.2758,75.0114,75.0303,107102.0
2022-02-08 10:00:00,79.41,79.45,78.98,79.44,36927.0,74.9831,75.0208,74.577,75.0114,36927.0
2022-02-08 10:10:00,79.41,80.06,79.41,79.91,92193.0,74.9831,75.5968,74.9831,75.4552,92193.0
2022-02-08 10:20:00,79.88,79.99,79.59,79.64,42534.0,75.4269,75.5307,75.153,75.2003,42534.0
2022-02-08 10:30:00,79.65,79.96,79.59,79.92,59734.0,75.2097,75.5024,75.153,75.4646,59734.0
2022-02-08 10:40:00,79.91,80.48,79.91,80.37,57261.0,75.4552,75.9934,75.4552,75.8896,57261.0
2022-02-08 10:50:00,80.38,80.51,80.3,80.47,109668.0,75.899,76.0218,75.8235,75.984,109668.0
2022-02-08 11:00:00,80.48,80.9,80.48,80.87,138270.0,75.9934,76.39,75.9934,76.3617,138270.0
2022-02-08 11:10:00,80.86,80.86,80.66,80.7,77363.0,76.3522,76.3522,76.1634,76.2012,77363.0
2022-02-08 11:20:00,80.71,80.78,80.61,80.78,45067.0,76.2106,76.2767,76.1162,76.2767,45067.0
2022-02-08 11:30:00,80.77,81.02,80.76,80.93,45699.0,76.2673,76.5033,76.2578,76.4183,45699.0
2022-02-08 11:40:00,80.92,81.02,80.87,80.97,64862.0,76.4089,76.5033,76.3617,76.4561,64862.0
2022-02-08 11:50:00,80.97,81.07,80.9,81.04,120249.0,76.4561,76.5505,76.39,76.5222,120249.0
2022-02-08 12:00:00,81.03,81.51,81.03,81.12,389862.0,76.5128,76.966,76.5128,76.5977,389862.0
2022-02-08 12:10:00,81.12,81.16,80.96,81.1,166409.0,76.5977,76.6355,76.4467,76.5789,166409.0
2022-02-08 12:20:00,81.1,81.3,81.08,81.28,67895.0,76.5789,76.7677,76.56,76.7488,67895.0
2022-02-08 12:30:00,81.28,81.44,81.28,81.41,74685.0,76.7488,76.8999,76.7488,76.8716,74685.0
2022-02-08 12:40:00,81.4,81.47,81.25,81.27,41405.0,76.8621,76.9282,76.7205,76.7394,41405.0
2022-02-08 12:50:00,81.27,81.36,81.24,81.24,34385.0,76.7394,76.8244,76.7111,76.7111,34385.0
2022-02-08 13:00:00,81.23,81.24,81.04,81.13,59537.0,76.7016,76.7111,76.5222,76.6072,59537.0
2022-02-08 13:10:00,81.12,81.21,80.92,81.09,67145.0,76.5977,76.6827,76.4089,76.5694,67145.0
2022-02-08 13:20:00,81.1,81.1,80.78,80.85,45403.0,76.5789,76.5789,76.2767,76.3428,45403.0
2022-02-08 13:30:00,80.87,81.09,80.86,80.89,21679.0,76.3617,76.5694,76.3522,76.3806,21679.0
2022-02-08 13:40:00,80.9,80.93,80.79,80.85,24984.0,76.39,76.4183,76.2861,76.3428,24984.0
2022-02-08 13:50:00,80.82,80.83,80.68,80.82,16464.0,76.3145,76.3239,76.1823,76.3145,16464.0
2022-02-08 14:00:00,80.82,80.96,80.81,80.81,20127.0,76.3145,76.4467,76.305,76.305,20127.0
2022-02-08 14:10:00,80.82,80.82,80.65,80.72,40203.0,76.3145,76.3145,76.154,76.22,40203.0
2022-02-08 14:20:00,80.73,80.73,80.37,80.38,29702.0,76.2295,76.2295,75.8896,75.899,29702.0
2022-02-08 14:30:00,80.36,80.59,80.34,80.35,34783.0,75.8801,76.0973,75.8612,75.8707,34783.0
2022-02-08 14:40:00,80.36,80.51,80.35,80.45,28685.0,75.8801,76.0218,75.8707,75.9651,28685.0
2022-02-08 14:50:00,80.45,80.63,80.4,80.45,129235.0,75.9651,76.1351,75.9179,75.9651,129235.0
2022-02-08 15:00:00,80.46,80.54,80.29,80.5,70190.0,75.9745,76.0501,75.814,76.0123,70190.0
2022-02-08 15:10:00,80.52,80.8,80.51,80.73,169502.0,76.0312,76.2956,76.0218,76.2295,169502.0
2022-02-08 15:20:00,80.73,80.79,80.64,80.79,92895.0,76.2295,76.2861,76.1445,76.2861,92895.0
2022-02-08 15:30:00,80.8,81.04,80.76,80.95,112343.0,76.2956,76.5222,76.2578,76.4372,112343.0
2022-02-08 15:40:00,80.95,81.15,80.95,81.06,135471.0,76.4372,76.6261,76.4372,76.5411,135471.0
2022-02-08 15:50:00,81.07,81.27,80.96,81.14,272272.0,76.5505,76.7394,76.4467,76.6166,272272.0
2022-02-09 09:30:00,81.97,82.54,81.9,82.49,204875.0,77.4004,77.9386,77.3343,77.8914,204875.0
2022-02-09 09:40:00,82.5,82.5,82.0,82.02,80932.0,77.9008,77.9008,77.4287,77.4476,80932.0
2022-02-09 09:50:00,82.04,82.12,81.8,81.94,104122.0,77.4665,77.542,77.2398,77.372,104122.0
2022-02-09 10:00:00,81.93,82.41,81.93,82.3,181253.0,77.3626,77.8158,77.3626,77.712,181253.0
2022-02-09 10:10:00,82.3,82.33,81.93,82.03,190982.0,77.712,77.7403,77.3626,77.457,190982.0
2022-02-09 10:20:00,82.05,82.47,82.0,82.31,156554.0,77.4759,77.8725,77.4287,77.7214,156554.0
2022-02-09 10:30:00,82.32,82.71,82.3,82.66,50984.0,77.7309,78.0991,77.712,78.0519,50984.0
2022-02-09 10:40:00,82.65,82.68,82.34,82.38,35014.0,78.0425,78.0708,77.7497,77.7875,35014.0
2022-02-09 10:50:00,82.38,82.62,82.38,82.62,36250.0,77.7875,78.0141,77.7875,78.0141,36250.0
2022-02-09 11:00:00,82.61,82.75,82.52,82.63,37624.0,78.0047,78.1369,77.9197,78.0236,37624.0
2022-02-09 11:10:00,82.64,82.8,82.48,82.63,56964.0,78.033,78.1841,77.8819,78.0236,56964.0
2022-02-09 11:20:00,82.63,82.74,82.62,82.7,29584.0,78.0236,78.1274,78.0141,78.0897,29584.0
2022-02-09 11:30:00,82.69,82.77,82.6,82.74,45691.0,78.0802,78.1558,77.9952,78.1274,45691.0
2022-02-09 11:40:00,82.74,82.87,82.68,82.83,34930.0,78.1274,78.2502,78.0708,78.2124,34930.0
2022-02-09 11:50:00,82.82,82.84,82.67,82.75,28268.0,78.203,78.2219,78.0613,78.1369,28268.0
2022-02-09 12:00:00,82.71,82.73,82.38,82.46,61247.0,78.0991,78.118,77.7875,77.863,61247.0
2022-02-09 12:10:00,82.47,82.49,82.27,82.49,40484.0,77.8725,77.8914,77.6836,77.8914,40484.0
2022-02-09 12:20:00,82.49,82.49,82.36,82.45,69476.0,77.8914,77.8914,77.7686,77.8536,69476.0
2022-02-09 12:30:00,82.45,82.66,82.45,82.65,153917.0,77.8536,78.0519,77.8536,78.0425,153917.0
2022-02-09 12:40:00,82.66,82.85,82.63,82.83,47203.0,78.0519,78.2313,78.0236,78.2124,47203.0
2022-02-09 12:50:00,82.83,82.87,82.76,82.84,47684.0,78.2124,78.2502,78.1463,78.2219,47684.0
2022-02-09 13:00:00,82.83,82.91,82.76,82.82,31583.0,78.2124,78.288,78.1463,78.203,31583.0
2022-02-09 13:10:00,82.84,82.87,82.69,82.75,41332.0,78.2219,78.2502,78.0802,78.1369,41332.0
2022-02-09 13:20:00,82.74,82.84,82.68,82.79,28416.0,78.1274,78.2219,78.0708,78.1747,28416.0
2022-02-09 13:30:00,82.78,82.8,82.64,82.66,131829.0,78.1652,78.1841,78.033,78.0519,131829.0
2022-02-09 13:40:00,82.65,82.72,82.62,82.62,62774.0,78.0425,78.1086,78.0141,78.0141,62774.0
2022-02-09 13:50:00,82.62,82.75,82.62,82.75,17507.0,78.0141,78.1369,78.0141,78.1369,17507.0
2022-02-09 14:00:00,82.78,82.87,82.77,82.87,15830.0,78.1652,78.2502,78.1558,78.2502,15830.0
2022-02-09 14:10:00,82.87,82.88,82.82,82.84,26980.0,78.2502,78.2596,78.203,78.2219,26980.0
2022-02-09 14:20:00,82.83,82.84,82.71,82.79,38963.0,78.2124,78.2219,78.0991,78.1747,38963.0
2022-02-09 14:30:00,82.79,82.81,82.72,82.8,34366.0,78.1747,78.1935,78.1086,78.1841,34366.0
2022-02-09 14:40:00,82.79,82.86,82.75,82.76,28931.0,78.1747,78.2407,78.1369,78.1463,28931.0
2022-02-09 14:50:00,82.78,82.85,82.69,82.69,38693.0,78.1652,78.2313,78.0802,78.0802,38693.0
2022-02-09 15:00:00,82.71,82.74,82.49,82.49,50863.0,78.0991,78.1274,77.8914,77.8914,50863.0
2022-02-09 15:10:00,82.51,82.64,82.42,82.55,47812.0,77.9103,78.033,77.8253,77.948,47812.0
2022-02-09 15:20:00,82.58,82.65,82.44,82.64,46053.0,77.9764,78.0425,77.8442,78.033,46053.0
2022-02-09 15:30:00,82.63,82.83,82.61,82.73,93537.0,78.0236,78.2124,78.0047,78.118,93537.0
2022-02-09 15:40:00,82.74,82.74,82.56,82.69,134171.0,78.1274,78.1274,77.9575,78.0802,134171.0
2022-02-09 15:50:00,82.7,82.86,82.65,82.84,273648.0,78.0897,78.2407,78.0425,78.2219,273648.0
2022-02-10 09:30:00,81.4,81.9,81.17,81.79,89319.0,76.8621,77.3343,76.645,77.2304,89319.0
2022-02-10 09:40:00,81.84,82.0,81.49,81.67,119607.0,77.2776,77.4287,76.9471,77.1171,119607.0
2022-02-10 09:50:00,81.68,82.53,81.63,82.44,219406.0,77.1265,77.9291,77.0793,77.8442,219406.0
2022-02-10 10:00:00,82.43,82.9,82.33,82.81,118082.0,77.8347,78.2785,77.7403,78.1935,118082.0
2022-02-10 10:10:00,82.85,82.91,82.37,82.49,207855.0,78.2313,78.288,77.7781,77.8914,207855.0
2022-02-10 10:20:00,82.45,82.86,82.38,82.85,53894.0,77.8536,78.2407,77.7875,78.2313,53894.0
2022-02-10 10:30:00,82.85,83.19,82.75,83.19,93638.0,78.2313,78.5524,78.1369,78.5524,93638.0
2022-02-10 10:40:00,83.18,83.33,83.08,83.3,87081.0,78.5429,78.6845,78.4485,78.6562,87081.0
2022-02-10 10:50:00,83.29,83.29,82.7,82.95,92773.0,78.6468,78.6468,78.0897,78.3257,92773.0
2022-02-10 11:00:00,82.96,83.29,82.77,83.23,54750.0,78.3352,78.6468,78.1558,78.5901,54750.0
2022-02-10 11:10:00,83.25,83.25,82.88,82.99,110224.0,78.609,78.609,78.2596,78.3635,110224.0
2022-02-10 11:20:00,83.01,83.11,82.78,82.91,89904.0,78.3824,78.4768,78.1652,78.288,89904.0
2022-02-10 11:30:00,82.89,82.9,82.57,82.62,104938.0,78.2691,78.2785,77.9669,78.0141,104938.0
2022-02-10 11:40:00,82.64,82.99,82.62,82.97,53659.0,78.033,78.3635,78.0141,78.3446,53659.0
2022-02-10 11:50:00,82.97,83.04,82.82,83.02,60103.0,78.3446,78.4107,78.203,78.3918,60103.0
2022-02-10 12:00:00,83.03,83.07,82.83,82.97,66097.0,78.4013,78.439,78.2124,78.3446,66097.0
2022-02-10 12:10:00,82.96,83.29,82.94,83.25,73662.0,78.3352,78.6468,78.3163,78.609,73662.0
2022-02-10 12:20:00,83.25,83.5,83.24,83.46,53833.0,78.609,78.8451,78.5996,78.8073,53833.0
2022-02-10 12:30:00,83.47,83.56,83.25,83.45,72721.0,78.8167,78.9017,78.609,78.7979,72721.0
2022-02-10 12:40:00,83.45,83.45,82.46,82.64,67410.0,78.7979,78.7979,77.863,78.033,67410.0
2022-02-10 12:50:00,82.62,82.85,82.38,82.74,129517.0,78.0141,78.2313,77.7875,78.1274,129517.0
2022-02-10 13:00:00,82.73,82.94,82.63,82.71,60921.0,78.118,78.3163,78.0236,78.0991,60921.0
2022-02-10 13:10:00,82.74,82.81,81.97,81.98,123844.0,78.1274,78.1935,77.4004,77.4098,123844.0
2022-02-10 13:20:00,81.99,82.24,81.89,81.98,117460.0,77.4192,77.6553,77.3248,77.4098,117460.0
2022-02-10 13:30:00,81.97,82.05,81.49,81.82,79835.0,77.4004,77.4759,76.9471,77.2587,79835.0
2022-02-10 13:40:00,81.82,82.05,81.76,81.85,86503.0,77.2587,77.4759,77.2021,77.2871,86503.0
2022-02-10 13:50:00,81.86,82.12,81.83,82.12,44607.0,77.2965,77.542,77.2682,77.542,44607.0
2022-02-10 14:00:00,82.07,82.12,81.51,81.77,105233.0,77.4948,77.542,76.966,77.2115,105233.0
2022-02-10 14:10:00,81.81,81.84,81.39,81.4,61219.0,77.2493,77.2776,76.8527,76.8621,61219.0
2022-02-10 14:20:00,81.41,81.79,81.32,81.71,69911.0,76.8716,77.2304,76.7866,77.1549,69911.0
2022-02-10 14:30:00,81.72,81.91,81.59,81.82,63876.0,77.1643,77.3437,77.0415,77.2587,63876.0
2022-02-10 14:40:00,81.82,81.98,81.64,81.64,55298.0,77.2587,77.4098,77.0888,77.0888,55298.0
2022-02-10 14:50:00,81.67,81.69,81.27,81.36,90573.0,77.1171,77.136,76.7394,76.8244,90573.0
2022-02-10 15:00:00,81.41,81.49,81.18,81.48,52528.0,76.8716,76.9471,76.6544,76.9377,52528.0
2022-02-10 15:10:00,81.49,81.67,81.28,81.35,88338.0,76.9471,77.1171,76.7488,76.8149,88338.0
2022-02-10 15:20:00,81.36,81.45,81.18,81.26,92175.0,76.8244,76.9094,76.6544,76.7299,92175.0
2022-02-10 15:30:00,81.24,81.24,80.87,81.04,138311.0,76.7111,76.7111,76.3617,76.5222,138311.0
2022-02-10 15:40:00,81.05,81.09,80.54,80.67,193649.0,76.5317,76.5694,76.0501,76.1728,193649.0
2022-02-10 15:50:00,80.66,81.14,80.52,81.05,414229.0,76.1634,76.6166,76.0312,76.5317,414229.0
2022-02-11 09:30:00,81.19,81.27,80.63,80.91,124885.0,76.6638,76.7394,76.1351,76.3995,124885.0
2022-02-11 09:40:00,80.9,81.42,80.53,81.38,155197.0,76.39,76.881,76.0406,76.8433,155197.0
2022-02-11 09:50:00,81.39,81.5,80.87,80.93,244589.0,76.8527,76.9566,76.3617,76.4183,244589.0
2022-02-11 10:00:00,80.94,81.62,80.77,81.41,90290.0,76.4278,77.0699,76.2673,76.8716,90290.0
2022-02-11 10:10:00,81.41,81.6,81.01,81.37,63372.0,76.8716,77.051,76.4939,76.8338,63372.0
2022-02-11 10:20:00,81.43,81.7,81.4,81.52,171143.0,76.8905,77.1454,76.8621,76.9755,171143.0
2022-02-11 10:30:00,81.54,81.68,81.36,81.61,160585.0,76.9943,77.1265,76.8244,77.0604,160585.0
2022-02-11 10:40:00,81.64,81.65,81.44,81.47,63683.0,77.0888,77.0982,76.8999,76.9282,63683.0
2022-02-11 10:50:00,81.47,81.53,81.26,81.38,131626.0,76.9282,76.9849,76.7299,76.8433,131626.0
2022-02-11 11:00:00,81.36,81.68,81.3,81.32,87892.0,76.8244,77.1265,76.7677,76.7866,87892.0
2022-02-11 11:10:00,81.32,81.34,81.0,81.21,58603.0,76.7866,76.8055,76.4844,76.6827,58603.0
2022-02-11 11:20:00,81.21,81.34,81.1,81.17,141548.0,76.6827,76.8055,76.5789,76.645,141548.0
2022-02-11 11:30:00,81.15,81.25,80.74,80.86,53365.0,76.6261,76.7205,76.2389,76.3522,53365.0
2022-02-11 11:40:00,80.91,80.98,80.75,80.95,69497.0,76.3995,76.4656,76.2484,76.4372,69497.0
2022-02-11 11:50:00,80.95,80.97,80.77,80.91,49243.0,76.4372,76.4561,76.2673,76.3995,49243.0
2022-02-11 12:00:00,80.91,81.05,80.84,81.04,28263.0,76.3995,76.5317,76.3334,76.5222,28263.0
2022-02-11 12:10:00,81.04,81.25,80.98,81.04,47806.0,76.5222,76.7205,76.4656,76.5222,47806.0
2022-02-11 12:20:00,81.02,81.3,80.94,81.27,112404.0,76.5033,76.7677,76.4278,76.7394,112404.0
2022-02-11 12:30:00,81.24,81.37,81.2,81.29,29750.0,76.7111,76.8338,76.6733,76.7583,29750.0
2022-02-11 12:40:00,81.29,81.3,81.07,81.15,30659.0,76.7583,76.7677,76.5505,76.6261,30659.0
2022-02-11 12:50:00,81.16,81.16,80.85,80.93,50629.0,76.6355,76.6355,76.3428,76.4183,50629.0
2022-02-11 13:00:00,80.94,81.12,80.77,81.08,53441.0,76.4278,76.5977,76.2673,76.56,53441.0
2022-02-11 13:10:00,81.09,81.1,80.91,81.05,21095.0,76.5694,76.5789,76.3995,76.5317,21095.0
2022-02-11 13:20:00,81.04,81.12,80.73,80.75,84340.0,76.5222,76.5977,76.2295,76.2484,84340.0
2022-02-11 13:30:00,80.71,80.72,79.71,79.71,325666.0,76.2106,76.22,75.2664,75.2664,325666.0
2022-02-11 13:40:00,79.72,79.99,79.48,79.62,172749.0,75.2758,75.5307,75.0492,75.1814,172749.0
2022-02-11 13:50:00,79.65,79.79,79.43,79.5,105260.0,75.2097,75.3419,75.002,75.0681,105260.0
2022-02-11 14:00:00,79.46,79.68,79.13,79.36,234633.0,75.0303,75.238,74.7187,74.9359,234633.0
2022-02-11 14:10:00,79.39,80.13,79.36,80.03,137971.0,74.9642,75.6629,74.9359,75.5685,137971.0
2022-02-11 14:20:00,80.0,80.03,79.34,79.37,104965.0,75.5402,75.5685,74.917,74.9453,104965.0
2022-02-11 14:30:00,79.39,79.91,79.35,79.62,99078.0,74.9642,75.4552,74.9264,75.1814,99078.0
2022-02-11 14:40:00,79.64,79.69,79.26,79.32,129278.0,75.2003,75.2475,74.8414,74.8981,129278.0
2022-02-11 14:50:00,79.33,79.52,79.03,79.5,147319.0,74.9075,75.0869,74.6243,75.0681,147319.0
2022-02-11 15:00:00,79.48,80.01,79.43,79.58,121992.0,75.0492,75.5496,75.002,75.1436,121992.0
2022-02-11 15:10:00,79.59,79.76,79.35,79.4,92496.0,75.153,75.3136,74.9264,74.9736,92496.0
2022-02-11 15:20:00,79.41,79.61,79.31,79.51,126321.0,74.9831,75.1719,74.8887,75.0775,126321.0
2022-02-11 15:30:00,79.5,79.56,79.16,79.18,269581.0,75.0681,75.1247,74.747,74.7659,269581.0
2022-02-11 15:40:00,79.19,79.56,79.01,79.55,498522.0,74.7753,75.1247,74.6054,75.1153,498522.0
2022-02-11 15:50:00,79.57,79.7,79.36,79.4,397094.0,75.1342,75.2569,74.9359,74.9736,397094.0
2022-02-14 09:30:00,79.4,79.74,79.11,79.62,87443.0,74.9736,75.2947,74.6998,75.1814,87443.0
2022-02-14 09:40:00,79.63,80.14,79.58,79.67,165284.0,75.1908,75.6724,75.1436,75.2286,165284.0
2022-02-14 09:50:00,79.67,80.01,79.38,79.42,110283.0,75.2286,75.5496,74.9548,74.9925,110283.0
2022-02-14 10:00:00,79.39,79.39,78.62,78.99,145730.0,74.9642,74.9642,74.2371,74.5865,145730.0
2022-02-14 10:10:00,78.98,79.4,78.64,78.9,90339.0,74.577,74.9736,74.256,74.5015,90339.0
2022-02-14 10:20:00,78.84,79.24,78.78,78.97,82318.0,74.4449,74.8226,74.3882,74.5676,82318.0
2022-02-14 10:30:00,78.98,79.11,78.45,78.64,106444.0,74.577,74.6998,74.0766,74.256,106444.0
2022-02-14 10:40:00,78.68,79.21,78.64,79.21,39678.0,74.2938,74.7942,74.256,74.7942,39678.0
2022-02-14 10:50:00,79.24,79.32,78.95,79.18,137034.0,74.8226,74.8981,74.5487,74.7659,137034.0
2022-02-14 11:00:00,79.19,79.49,79.15,79.37,97553.0,74.7753,75.0586,74.7376,74.9453,97553.0
2022-02-14 11:10:00,79.36,79.67,79.2,79.64,77707.0,74.9359,75.2286,74.7848,75.2003,77707.0
2022-02-14 11:20:00,79.63,80.0,79.62,79.87,85433.0,75.1908,75.5402,75.1814,75.4174,85433.0
2022-02-14 11:30:00,79.88,79.93,79.6,79.67,44526.0,75.4269,75.4741,75.1625,75.2286,44526.0
2022-02-14 11:40:00,79.68,79.93,79.61,79.92,38470.0,75.238,75.4741,75.1719,75.4646,38470.0
2022-02-14 11:50:00,79.92,79.96,79.54,79.76,44861.0,75.4646,75.5024,75.1058,75.3136,44861.0
2022-02-14 12:00:00,79.75,79.97,79.69,79.77,45488.0,75.3041,75.5119,75.2475,75.323,45488.0
2022-02-14 12:10:00,79.8,79.85,79.68,79.69,30309.0,75.3513,75.3985,75.238,75.2475,30309.0
2022-02-14 12:20:00,79.68,79.82,79.65,79.82,22331.0,75.238,75.3702,75.2097,75.3702,22331.0
2022-02-14 12:30:00,79.8,79.91,79.66,79.67,24344.0,75.3513,75.4552,75.2191,75.2286,24344.0
2022-02-14 12:40:00,79.69,79.9,79.68,79.89,17449.0,75.2475,75.4458,75.238,75.4363,17449.0
2022-02-14 12:50:00,79.87,79.88,79.58,79.67,24939.0,75.4174,75.4269,75.1436,75.2286,24939.0
2022-02-14 13:00:00,79.69,79.83,79.5,79.76,51042.0,75.2475,75.3797,75.0681,75.3136,51042.0
2022-02-14 13:10:00,79.78,79.84,79.67,79.75,20801.0,75.3325,75.3891,75.2286,75.3041,20801.0
2022-02-14 13:20:00,79.76,79.77,79.38,79.38,26530.0,75.3136,75.323,74.9548,74.9548,26530.0
2022-02-14 13:30:00,79.37,79.4,79.13,79.25,21628.0,74.9453,74.9736,74.7187,74.832,21628.0
2022-02-14 13:40:00,79.26,79.3,78.99,79.0,73251.0,74.8414,74.8792,74.5865,74.5959,73251.0
2022-02-14 13:50:00,79.0,79.0,78.61,78.66,158980.0,74.5959,74.5959,74.2277,74.2749,158980.0
2022-02-14 14:00:00,78.59,78.81,78.42,78.45,119712.0,74.2088,74.4165,74.0483,74.0766,119712.0
2022-02-14 14:10:00,78.44,78.65,78.42,78.59,87171.0,74.0672,74.2654,74.0483,74.2088,87171.0
2022-02-14 14:20:00,78.61,79.31,78.55,79.1,96449.0,74.2277,74.8887,74.171,74.6904,96449.0
2022-02-14 14:30:00,79.11,79.21,78.82,79.04,116060.0,74.6998,74.7942,74.426,74.6337,116060.0
2022-02-14 14:40:00,79.05,79.22,78.9,79.01,72017.0,74.6431,74.8037,74.5015,74.6054,72017.0
2022-02-14 14:50:00,79.02,79.43,79.02,79.25,126697.0,74.6148,75.002,74.6148,74.832,126697.0
2022-02-14 15:00:00,79.23,79.31,78.86,79.09,103913.0,74.8131,74.8887,74.4637,74.6809,103913.0
2022-02-14 15:10:00,79.1,79.24,78.91,78.93,28657.0,74.6904,74.8226,74.511,74.5298,28657.0
2022-02-14 15:20:00,78.9,79.29,78.79,79.24,62731.0,74.5015,74.8698,74.3976,74.8226,62731.0
2022-02-14 15:30:00,79.24,79.53,79.15,79.3,79091.0,74.8226,75.0964,74.7376,74.8792,79091.0
2022-02-14 15:40:00,79.3,79.36,78.93,79.14,60414.0,74.8792,74.9359,74.5298,74.7281,60414.0
2022-02-14 15:50:00,79.12,79.12,78.77,78.92,190648.0,74.7092,74.7092,74.3788,74.5204,190648.0
2022-02-15 09:30:00,79.86,80.94,79.86,80.78,98449.0,75.408,76.4278,75.408,76.2767,98449.0
2022-02-15 09:40:00,80.76,80.77,80.25,80.25,92722.0,76.2578,76.2673,75.7762,75.7762,92722.0
2022-02-15 09:50:00,80.26,80.78,80.17,80.65,173139.0,75.7857,76.2767,75.7007,76.154,173139.0
2022-02-15 10:00:00,80.67,80.7,80.37,80.48,46234.0,76.1728,76.2012,75.8896,75.9934,46234.0
2022-02-15 10:10:00,80.44,80.55,80.17,80.17,130398.0,75.9557,76.0595,75.7007,75.7007,130398.0
2022-02-15 10:20:00,80.15,80.43,80.09,80.29,66372.0,75.6818,75.9462,75.6252,75.814,66372.0
2022-02-15 10:30:00,80.34,80.5,80.22,80.48,88745.0,75.8612,76.0123,75.7479,75.9934,88745.0
2022-02-15 10:40:00,80.47,80.68,80.46,80.61,80825.0,75.984,76.1823,75.9745,76.1162,80825.0
2022-02-15 10:50:00,80.58,80.71,80.49,80.56,92191.0,76.0879,76.2106,76.0029,76.069,92191.0
2022-02-15 11:00:00,80.53,80.7,80.42,80.67,144336.0,76.0406,76.2012,75.9368,76.1728,144336.0
2022-02-15 11:10:00,80.66,80.75,80.54,80.69,32187.0,76.1634,76.2484,76.0501,76.1917,32187.0
2022-02-15 11:20:00,80.69,80.79,80.69,80.77,51337.0,76.1917,76.2861,76.1917,76.2673,51337.0
2022-02-15 11:30:00,80.78,81.05,80.78,81.03,45796.0,76.2767,76.5317,76.2767,76.5128,45796.0
2022-02-15 11:40:00,81.02,81.21,80.99,81.14,73079.0,76.5033,76.6827,76.475,76.6166,73079.0
2022-02-15 11:50:00,81.16,81.33,81.12,81.24,47139.0,76.6355,76.796,76.5977,76.7111,47139.0
2022-02-15 12:00:00,81.23,81.37,81.1,81.21,89941.0,76.7016,76.8338,76.5789,76.6827,89941.0
2022-02-15 12:10:00,81.22,81.29,80.92,80.92,87965.0,76.6922,76.7583,76.4089,76.4089,87965.0
2022-02-15 12:20:00,80.92,81.0,80.69,80.84,79272.0,76.4089,76.4844,76.1917,76.3334,79272.0
2022-02-15 12:30:00,80.84,80.95,80.76,80.83,37546.0,76.3334,76.4372,76.2578,76.3239,37546.0
2022-02-15 12:40:00,80.85,80.88,80.51,80.51,32669.0,76.3428,76.3711,76.0218,76.0218,32669.0
2022-02-15 12:50:00,80.58,80.82,80.58,80.79,18269.0,76.0879,76.3145,76.0879,76.2861,18269.0
2022-02-15 13:00:00,80.83,81.03,80.78,80.93,23386.0,76.3239,76.5128,76.2767,76.4183,23386.0
2022-02-15 13:10:00,80.92,80.94,80.79,80.82,16347.0,76.4089,76.4278,76.2861,76.3145,16347.0
2022-02-15 13:20:00,80.85,81.09,80.85,81.08,33922.0,76.3428,76.5694,76.3428,76.56,33922.0
2022-02-15 13:30:00,81.08,81.24,81.05,81.22,91344.0,76.56,76.7111,76.5317,76.6922,91344.0
2022-02-15 13:40:00,81.23,81.5,81.21,81.5,245531.0,76.7016,76.9566,76.6827,76.9566,245531.0
2022-02-15 13:50:00,81.49,81.51,81.38,81.41,56467.0,76.9471,76.966,76.8433,76.8716,56467.0
2022-02-15 14:00:00,81.43,81.46,81.2,81.37,67069.0,76.8905,76.9188,76.6733,76.8338,67069.0
2022-02-15 14:10:00,81.36,81.59,81.36,81.55,63243.0,76.8244,77.0415,76.8244,77.0038,63243.0
2022-02-15 14:20:00,81.55,81.61,81.4,81.43,74740.0,77.0038,77.0604,76.8621,76.8905,74740.0
2022-02-15 14:30:00,81.4,81.48,81.32,81.41,100891.0,76.8621,76.9377,76.7866,76.8716,100891.0
2022-02-15 14:40:00,81.41,81.56,81.23,81.42,54869.0,76.8716,77.0132,76.7016,76.881,54869.0
2022-02-15 14:50:00,81.38,81.48,81.33,81.42,49967.0,76.8433,76.9377,76.796,76.881,49967.0
2022-02-15 15:00:00,81.42,81.6,81.37,81.54,61061.0,76.881,77.051,76.8338,76.9943,61061.0
2022-02-15 15:10:00,81.54,81.54,81.4,81.43,38442.0,76.9943,76.9943,76.8621,76.8905,38442.0
2022-02-15 15:20:00,81.45,81.48,81.32,81.4,66838.0,76.9094,76.9377,76.7866,76.8621,66838.0
2022-02-15 15:30:00,81.41,81.44,81.12,81.17,201454.0,76.8716,76.8999,76.5977,76.645,201454.0
2022-02-15 15:40:00,81.17,81.5,81.11,81.44,228160.0,76.645,76.9566,76.5883,76.8999,228160.0
2022-02-15 15:50:00,81.46,81.8,81.44,81.66,445259.0,76.9188,77.2398,76.8999,77.1076,445259.0
2022-02-16 09:30:00,81.15,81.4,80.79,80.87,168305.0,76.6261,76.8621,76.2861,76.3617,168305.0
2022-02-16 09:40:00,80.87,81.35,80.67,81.34,254130.0,76.3617,76.8149,76.1728,76.8055,254130.0
2022-02-16 09:50:00,81.31,81.38,80.92,81.22,206994.0,76.7772,76.8433,76.4089,76.6922,206994.0
2022-02-16 10:00:00,81.16,81.46,80.94,81.35,120851.0,76.6355,76.9188,76.4278,76.8149,120851.0
2022-02-16 10:10:00,81.3,81.38,80.69,80.77,88468.0,76.7677,76.8433,76.1917,76.2673,88468.0
2022-02-16 10:20:00,80.72,80.85,80.66,80.8,164096.0,76.22,76.3428,76.1634,76.2956,164096.0
2022-02-16 10:30:00,80.79,80.92,80.68,80.82,159638.0,76.2861,76.4089,76.1823,76.3145,159638.0
2022-02-16 10:40:00,80.82,80.97,80.76,80.84,114700.0,76.3145,76.4561,76.2578,76.3334,114700.0
2022-02-16 10:50:00,80.83,80.98,80.56,80.63,53003.0,76.3239,76.4656,76.069,76.1351,53003.0
2022-02-16 11:00:00,80.63,80.81,80.45,80.77,55561.0,76.1351,76.305,75.9651,76.2673,55561.0
2022-02-16 11:10:00,80.75,80.79,80.54,80.54,33375.0,76.2484,76.2861,76.0501,76.0501,33375.0
2022-02-16 11:20:00,80.6,80.69,80.51,80.64,26978.0,76.1067,76.1917,76.0218,76.1445,26978.0
2022-02-16 11:30:00,80.63,80.75,80.54,80.64,40257.0,76.1351,76.2484,76.0501,76.1445,40257.0
2022-02-16 11:40:00,80.65,80.68,80.52,80.61,44746.0,76.154,76.1823,76.0312,76.1162,44746.0
2022-02-16 11:50:00,80.63,80.73,80.57,80.64,36827.0,76.1351,76.2295,76.0784,76.1445,36827.0
2022-02-16 12:00:00,80.65,80.69,80.43,80.54,44403.0,76.154,76.1917,75.9462,76.0501,44403.0
2022-02-16 12:10:00,80.53,80.7,80.52,80.55,35662.0,76.0406,76.2012,76.0312,76.0595,35662.0
2022-02-16 12:20:00,80.56,80.59,80.38,80.41,39244.0,76.069,76.0973,75.899,75.9273,39244.0
2022-02-16 12:30:00,80.41,80.41,79.99,80.15,130697.0,75.9273,75.9273,75.5307,75.6818,130697.0
2022-02-16 12:40:00,80.16,80.28,80.15,80.26,67485.0,75.6913,75.8046,75.6818,75.7857,67485.0
2022-02-16 12:50:00,80.27,80.31,80.06,80.06,57938.0,75.7951,75.8329,75.5968,75.5968,57938.0
2022-02-16 13:00:00,80.05,80.08,79.89,80.04,100713.0,75.5874,75.6157,75.4363,75.578,100713.0
2022-02-16 13:10:00,80.04,80.15,80.0,80.13,50723.0,75.578,75.6818,75.5402,75.6629,50723.0
2022-02-16 13:20:00,80.14,80.23,80.03,80.06,36307.0,75.6724,75.7574,75.5685,75.5968,36307.0
2022-02-16 13:30:00,80.08,80.08,79.95,79.98,65978.0,75.6157,75.6157,75.493,75.5213,65978.0
2022-02-16 13:40:00,79.99,80.05,79.87,79.95,140440.0,75.5307,75.5874,75.4174,75.493,140440.0
2022-02-16 13:50:00,79.98,80.07,79.85,79.99,32822.0,75.5213,75.6063,75.3985,75.5307,32822.0
2022-02-16 14:00:00,79.97,80.47,79.79,80.29,198220.0,75.5119,75.984,75.3419,75.814,198220.0
2022-02-16 14:10:00,80.28,80.46,80.03,80.42,98795.0,75.8046,75.9745,75.5685,75.9368,98795.0
2022-02-16 14:20:00,80.42,80.83,80.36,80.8,83656.0,75.9368,76.3239,75.8801,76.2956,83656.0
2022-02-16 14:30:00,80.81,80.98,80.57,80.66,120885.0,76.305,76.4656,76.0784,76.1634,120885.0
2022-02-16 14:40:00,80.66,80.67,80.36,80.38,104689.0,76.1634,76.1728,75.8801,75.899,104689.0
2022-02-16 14:50:00,80.39,80.65,80.35,80.62,67511.0,75.9084,76.154,75.8707,76.1256,67511.0
2022-02-16 15:00:00,80.64,80.98,80.64,80.86,72923.0,76.1445,76.4656,76.1445,76.3522,72923.0
2022-02-16 15:10:00,80.88,80.89,80.69,80.88,79190.0,76.3711,76.3806,76.1917,76.3711,79190.0
2022-02-16 15:20:00,80.87,80.9,80.72,80.88,77658.0,76.3617,76.39,76.22,76.3711,77658.0
2022-02-16 15:30:00,80.87,80.94,80.64,80.81,168567.0,76.3617,76.4278,76.1445,76.305,168567.0
2022-02-16 15:40:00,80.81,80.81,80.59,80.76,143995.0,76.305,76.305,76.0973,76.2578,143995.0
2022-02-16 15:50:00,80.76,80.9,80.59,80.65,359901.0,76.2578,76.39,76.0973,76.154,359901.0
2022-02-17 09:30:00,80.27,80.65,80.09,80.65,138197.0,75.7951,76.154,75.6252,76.154,138197.0
2022-02-17 09:40:00,80.66,80.7,79.97,80.1,130052.0,76.1634,76.2012,75.5119,75.6346,130052.0
2022-02-17 09:50:00,80.11,80.16,79.75,79.84,358276.0,75.6441,75.6913,75.3041,75.3891,358276.0
2022-02-17 10:00:00,79.89,80.17,79.63,80.04,270124.0,75.4363,75.7007,75.1908,75.578,270124.0
2022-02-17 10:10:00,80.05,80.05,79.83,79.83,43349.0,75.5874,75.5874,75.3797,75.3797,43349.0
2022-02-17 10:20:00,79.8,79.8,79.4,79.44,75136.0,75.3513,75.3513,74.9736,75.0114,75136.0
2022-02-17 10:30:00,79.44,79.79,79.38,79.6,66924.0,75.0114,75.3419,74.9548,75.1625,66924.0
2022-02-17 10:40:00,79.58,79.75,79.42,79.54,34226.0,75.1436,75.3041,74.9925,75.1058,34226.0
2022-02-17 10:50:00,79.46,79.72,79.45,79.68,18667.0,75.0303,75.2758,75.0208,75.238,18667.0
2022-02-17 11:00:00,79.64,79.66,79.49,79.51,23007.0,75.2003,75.2191,75.0586,75.0775,23007.0
2022-02-17 11:10:00,79.56,79.79,79.56,79.75,21110.0,75.1247,75.3419,75.1247,75.3041,21110.0
2022-02-17 11:20:00,79.75,79.83,79.61,79.72,66542.0,75.3041,75.3797,75.1719,75.2758,66542.0
2022-02-17 11:30:00,79.73,79.8,79.58,79.59,26351.0,75.2852,75.3513,75.1436,75.153,26351.0
2022-02-17 11:40:00,79.6,79.77,79.53,79.77,30537.0,75.1625,75.323,75.0964,75.323,30537.0
2022-02-17 11:50:00,79.75,79.75,79.46,79.48,27827.0,75.3041,75.3041,75.0303,75.0492,27827.0
2022-02-17 12:00:00,79.49,79.61,79.39,79.42,20432.0,75.0586,75.1719,74.9642,74.9925,20432.0
2022-02-17 12:10:00,79.4,79.41,79.31,79.37,31260.0,74.9736,74.9831,74.8887,74.9453,31260.0
2022-02-17 12:20:00,79.4,79.57,79.39,79.5,20134.0,74.9736,75.1342,74.9642,75.0681,20134.0
2022-02-17 12:30:00,79.5,79.58,79.45,79.53,19846.0,75.0681,75.1436,75.0208,75.0964,19846.0
2022-02-17 12:40:00,79.48,79.54,79.37,79.42,21342.0,75.0492,75.1058,74.9453,74.9925,21342.0
2022-02-17 12:50:00,79.41,79.52,79.37,79.46,31937.0,74.9831,75.0869,74.9453,75.0303,31937.0
2022-02-17 13:00:00,79.47,79.5,79.33,79.39,24079.0,75.0397,75.0681,74.9075,74.9642,24079.0
2022-02-17 13:10:00,79.39,79.4,79.2,79.23,77732.0,74.9642,74.9736,74.7848,74.8131,77732.0
2022-02-17 13:20:00,79.22,79.24,79.06,79.18,57908.0,74.8037,74.8226,74.6526,74.7659,57908.0
2022-02-17 13:30:00,79.17,79.29,79.07,79.09,48648.0,74.7565,74.8698,74.662,74.6809,48648.0
2022-02-17 13:40:00,79.08,79.11,79.0,79.04,31000.0,74.6715,74.6998,74.5959,74.6337,31000.0
2022-02-17 13:50:00,79.05,79.16,79.05,79.12,40274.0,74.6431,74.747,74.6431,74.7092,40274.0
2022-02-17 14:00:00,79.13,79.13,78.9,78.91,28415.0,74.7187,74.7187,74.5015,74.511,28415.0
2022-02-17 14:10:00,78.93,78.99,78.87,78.95,104822.0,74.5298,74.5865,74.4732,74.5487,104822.0
2022-02-17 14:20:00,78.95,78.97,78.77,78.84,60652.0,74.5487,74.5676,74.3788,74.4449,60652.0
2022-02-17 14:30:00,78.83,78.92,78.8,78.88,108381.0,74.4354,74.5204,74.4071,74.4826,108381.0
2022-02-17 14:40:00,78.88,78.93,78.78,78.89,52915.0,74.4826,74.5298,74.3882,74.4921,52915.0
2022-02-17 14:50:00,78.89,78.89,78.69,78.74,57830.0,74.4921,74.4921,74.3032,74.3504,57830.0
2022-02-17 15:00:00,78.74,78.79,78.5,78.5,84661.0,74.3504,74.3976,74.1238,74.1238,84661.0
2022-02-17 15:10:00,78.51,78.65,78.32,78.51,291395.0,74.1333,74.2654,73.9538,74.1333,291395.0
2022-02-17 15:20:00,78.51,78.59,78.45,78.48,94586.0,74.1333,74.2088,74.0766,74.1049,94586.0
2022-02-17 15:30:00,78.48,78.57,78.28,78.55,183903.0,74.1049,74.1899,73.9161,74.171,183903.0
2022-02-17 15:40:00,78.56,78.68,78.47,78.63,184641.0,74.1805,74.2938,74.0955,74.2466,184641.0
2022-02-17 15:50:00,78.63,78.68,78.42,78.52,305106.0,74.2466,74.2938,74.0483,74.1427,305106.0
2022-02-18 09:30:00,78.24,78.62,78.13,78.44,188800.0,73.8783,74.2371,73.7744,74.0672,188800.0
2022-02-18 09:40:00,78.42,78.92,78.25,78.88,115361.0,74.0483,74.5204,73.8877,74.4826,115361.0
2022-02-18 09:50:00,78.92,79.71,78.91,79.42,436322.0,74.5204,75.2664,74.511,74.9925,436322.0
2022-02-18 10:00:00,79.42,79.52,78.95,79.05,133924.0,74.9925,75.0869,74.5487,74.6431,133924.0
2022-02-18 10:10:00,79.06,79.41,78.89,78.98,49905.0,74.6526,74.9831,74.4921,74.577,49905.0
2022-02-18 10:20:00,78.95,79.04,78.66,78.69,83316.0,74.5487,74.6337,74.2749,74.3032,83316.0
2022-02-18 10:30:00,78.69,78.69,78.44,78.52,66652.0,74.3032,74.3032,74.0672,74.1427,66652.0
2022-02-18 10:40:00,78.52,78.61,78.31,78.4,47852.0,74.1427,74.2277,73.9444,74.0294,47852.0
2022-02-18 10:50:00,78.42,78.47,78.13,78.19,31616.0,74.0483,74.0955,73.7744,73.8311,31616.0
2022-02-18 11:00:00,78.17,78.17,77.75,77.79,47679.0,73.8122,73.8122,73.4156,73.4534,47679.0
2022-02-18 11:10:00,77.79,78.04,77.71,78.04,78672.0,73.4534,73.6895,73.3778,73.6895,78672.0
2022-02-18 11:20:00,78.02,78.14,77.96,78.0,29668.0,73.6706,73.7839,73.6139,73.6517,29668.0
2022-02-18 11:30:00,78.01,78.2,77.91,78.07,41310.0,73.6611,73.8405,73.5667,73.7178,41310.0
2022-02-18 11:40:00,78.05,78.18,77.95,77.95,38384.0,73.6989,73.8216,73.6045,73.6045,38384.0
2022-02-18 11:50:00,77.98,77.99,77.71,77.76,30132.0,73.6328,73.6422,73.3778,73.4251,30132.0
2022-02-18 12:00:00,77.75,78.04,77.74,78.03,48378.0,73.4156,73.6895,73.4062,73.68,48378.0
2022-02-18 12:10:00,78.03,78.2,77.9,78.08,46785.0,73.68,73.8405,73.5573,73.7272,46785.0
2022-02-18 12:20:00,78.07,78.27,78.05,78.08,67762.0,73.7178,73.9066,73.6989,73.7272,67762.0
2022-02-18 12:30:00,78.04,78.2,77.64,77.65,64066.0,73.6895,73.8405,73.3118,73.3212,64066.0
2022-02-18 12:40:00,77.64,77.86,77.6,77.72,52781.0,73.3118,73.5195,73.274,73.3873,52781.0
2022-02-18 12:50:00,77.69,77.82,77.65,77.73,22443.0,73.359,73.4817,73.3212,73.3967,22443.0
2022-02-18 13:00:00,77.74,77.83,77.65,77.69,53850.0,73.4062,73.4912,73.3212,73.359,53850.0
2022-02-18 13:10:00,77.7,77.72,77.51,77.56,45294.0,73.3684,73.3873,73.189,73.2362,45294.0
2022-02-18 13:20:00,77.55,77.81,77.53,77.69,55323.0,73.2268,73.4723,73.2079,73.359,55323.0
2022-02-18 13:30:00,77.67,77.9,77.61,77.89,57987.0,73.3401,73.5573,73.2834,73.5478,57987.0
2022-02-18 13:40:00,77.89,78.22,77.83,78.16,64434.0,73.5478,73.8594,73.4912,73.8028,64434.0
2022-02-18 13:50:00,78.17,78.33,78.14,78.17,100589.0,73.8122,73.9633,73.7839,73.8122,100589.0
2022-02-18 14:00:00,78.19,78.29,78.04,78.05,35037.0,73.8311,73.9255,73.6895,73.6989,35037.0
2022-02-18 14:10:00,78.06,78.35,78.03,78.34,35519.0,73.7083,73.9822,73.68,73.9727,35519.0
2022-02-18 14:20:00,78.33,78.69,78.3,78.68,50787.0,73.9633,74.3032,73.935,74.2938,50787.0
2022-02-18 14:30:00,78.65,78.87,78.47,78.51,111923.0,74.2654,74.4732,74.0955,74.1333,111923.0
2022-02-18 14:40:00,78.51,78.51,78.23,78.23,59691.0,74.1333,74.1333,73.8689,73.8689,59691.0
2022-02-18 14:50:00,78.24,78.61,78.19,78.56,101443.0,73.8783,74.2277,73.8311,74.1805,101443.0
2022-02-18 15:00:00,78.56,78.81,78.3,78.42,66814.0,74.1805,74.4165,73.935,74.0483,66814.0
2022-02-18 15:10:00,78.41,78.52,78.1,78.11,65641.0,74.0388,74.1427,73.7461,73.7555,65641.0
2022-02-18 15:20:00,78.11,78.23,78.04,78.05,46567.0,73.7555,73.8689,73.6895,73.6989,46567.0
2022-02-18 15:30:00,78.0,78.01,77.78,77.83,100186.0,73.6517,73.6611,73.4439,73.4912,100186.0
2022-02-18 15:40:00,77.81,78.16,77.8,78.03,115175.0,73.4723,73.8028,73.4628,73.68,115175.0
2022-02-18 15:50:00,78.0,78.0,77.77,77.92,295296.0,73.6517,73.6517,73.4345,73.5761,295296.0
2022-02-22 09:30:00,77.35,77.52,76.85,76.9,222988.0,73.0379,73.1984,72.5658,72.613,222988.0
2022-02-22 09:40:00,76.92,77.53,76.87,77.49,190715.0,72.6319,73.2079,72.5847,73.1701,190715.0
2022-02-22 09:50:00,77.48,77.83,77.29,77.36,252779.0,73.1607,73.4912,72.9813,73.0474,252779.0
2022-02-22 10:00:00,77.35,77.57,76.97,77.46,147090.0,73.0379,73.2457,72.6791,73.1418,147090.0
2022-02-22 10:10:00,77.46,78.04,77.28,78.0,92360.0,73.1418,73.6895,72.9718,73.6517,92360.0
2022-02-22 10:20:00,78.0,78.25,77.93,78.16,112737.0,73.6517,73.8877,73.5856,73.8028,112737.0
2022-02-22 10:30:00,78.15,78.15,77.7,77.71,73801.0,73.7933,73.7933,73.3684,73.3778,73801.0
2022-02-22 10:40:00,77.71,77.81,77.43,77.48,67210.0,73.3778,73.4723,73.1135,73.1607,67210.0
2022-02-22 10:50:00,77.47,77.47,76.8,76.89,106356.0,73.1512,73.1512,72.5186,72.6036,106356.0
2022-02-22 11:00:00,76.88,77.01,76.58,76.6,62441.0,72.5941,72.7169,72.3108,72.3297,62441.0
2022-02-22 11:10:00,76.59,76.73,76.25,76.36,313256.0,72.3203,72.4525,71.9992,72.1031,313256.0
2022-02-22 11:20:00,76.37,76.62,76.2,76.32,146866.0,72.1126,72.3486,71.952,72.0653,146866.0
2022-02-22 11:30:00,76.31,76.64,76.29,76.46,165308.0,72.0559,72.3675,72.037,72.1975,165308.0
2022-02-22 11:40:00,76.47,76.51,76.21,76.28,75315.0,72.207,72.2447,71.9615,72.0276,75315.0
2022-02-22 11:50:00,76.27,76.41,76.04,76.26,85070.0,72.0181,72.1503,71.8009,72.0087,85070.0
2022-02-22 12:00:00,76.25,76.39,76.09,76.18,74417.0,71.9992,72.1314,71.8482,71.9331,74417.0
2022-02-22 12:10:00,76.21,76.21,75.56,75.57,157383.0,71.9615,71.9615,71.3477,71.3571,157383.0
2022-02-22 12:20:00,75.57,75.92,75.55,75.73,107473.0,71.3571,71.6876,71.3383,71.5082,107473.0
2022-02-22 12:30:00,75.73,75.82,75.57,75.74,74510.0,71.5082,71.5932,71.3571,71.5177,74510.0
2022-02-22 12:40:00,75.73,75.73,75.45,75.48,70555.0,71.5082,71.5082,71.2438,71.2722,70555.0
2022-02-22 12:50:00,75.49,75.75,75.49,75.69,51964.0,71.2816,71.5271,71.2816,71.4705,51964.0
2022-02-22 13:00:00,75.69,75.74,75.52,75.65,77479.0,71.4705,71.5177,71.3099,71.4327,77479.0
2022-02-22 13:10:00,75.65,75.81,75.28,75.29,82948.0,71.4327,71.5838,71.0833,71.0928,82948.0
2022-02-22 13:20:00,75.3,75.35,75.16,75.25,193618.0,71.1022,71.1494,70.97,71.055,193618.0
2022-02-22 13:30:00,75.23,75.38,75.11,75.11,130140.0,71.0361,71.1777,70.9228,70.9228,130140.0
2022-02-22 13:40:00,75.12,75.24,74.84,74.88,196513.0,70.9322,71.0455,70.6678,70.7056,196513.0
2022-02-22 13:50:00,74.88,74.96,74.72,74.95,104886.0,70.7056,70.7812,70.5545,70.7717,104886.0
2022-02-22 14:00:00,74.94,74.94,74.57,74.59,206042.0,70.7623,70.7623,70.4129,70.4318,206042.0
2022-02-22 14:10:00,74.59,75.09,74.54,75.01,103514.0,70.4318,70.9039,70.3846,70.8284,103514.0
2022-02-22 14:20:00,75.03,75.29,74.7,75.16,164618.0,70.8473,71.0928,70.5356,70.97,164618.0
2022-02-22 14:30:00,75.16,75.53,75.03,75.24,135254.0,70.97,71.3194,70.8473,71.0455,135254.0
2022-02-22 14:40:00,75.25,75.52,74.94,75.5,216881.0,71.055,71.3099,70.7623,71.2911,216881.0
2022-02-22 14:50:00,75.53,76.11,75.46,75.98,275402.0,71.3194,71.867,71.2533,71.7443,275402.0
2022-02-22 15:00:00,75.99,76.49,75.98,76.13,211580.0,71.7537,72.2259,71.7443,71.8859,211580.0
2022-02-22 15:10:00,76.14,76.41,75.99,76.06,238759.0,71.8954,72.1503,71.7537,71.8198,238759.0
2022-02-22 15:20:00,76.03,76.14,75.81,75.86,356844.0,71.7915,71.8954,71.5838,71.631,356844.0
2022-02-22 15:30:00,75.85,75.85,75.43,75.56,356449.0,71.6215,71.6215,71.225,71.3477,356449.0
2022-02-22 15:40:00,75.57,75.58,75.05,75.07,641523.0,71.3571,71.3666,70.8661,70.885,641523.0
2022-02-22 15:50:00,75.06,75.07,74.68,74.87,1295209.0,70.8756,70.885,70.5168,70.6962,1295209.0
2022-02-23 09:30:00,75.56,75.68,75.04,75.51,121496.0,71.3477,71.461,70.8567,71.3005,121496.0
2022-02-23 09:40:00,75.55,75.68,75.17,75.63,126509.0,71.3383,71.461,70.9794,71.4138,126509.0
2022-02-23 09:50:00,75.55,75.58,74.98,75.15,118271.0,71.3383,71.3666,70.8,70.9606,118271.0
2022-02-23 10:00:00,75.15,75.15,74.71,74.82,103469.0,70.9606,70.9606,70.5451,70.649,103469.0
2022-02-23 10:10:00,74.8,74.98,74.54,74.61,216504.0,70.6301,70.8,70.3846,70.4507,216504.0
2022-02-23 10:20:00,74.59,74.81,74.36,74.37,421052.0,70.4318,70.6395,70.2146,70.224,421052.0
2022-02-23 10:30:00,74.36,74.76,74.22,74.53,280121.0,70.2146,70.5923,70.0824,70.3751,280121.0
2022-02-23 10:40:00,74.53,74.54,74.28,74.28,273614.0,70.3751,70.3846,70.1391,70.1391,273614.0
2022-02-23 10:50:00,74.26,74.49,74.2,74.3,69730.0,70.1202,70.3374,70.0635,70.1579,69730.0
2022-02-23 11:00:00,74.28,74.33,73.84,73.92,68925.0,70.1391,70.1863,69.7236,69.7991,68925.0
2022-02-23 11:10:00,73.9,74.13,73.87,74.1,147653.0,69.7802,69.9974,69.7519,69.9691,147653.0
2022-02-23 11:20:00,74.09,74.53,74.03,74.36,161566.0,69.9597,70.3751,69.903,70.2146,161566.0
2022-02-23 11:30:00,74.39,74.64,74.23,74.47,144439.0,70.2429,70.479,70.0919,70.3185,144439.0
2022-02-23 11:40:00,74.47,74.62,74.27,74.62,86183.0,70.3185,70.4601,70.1296,70.4601,86183.0
2022-02-23 11:50:00,74.61,74.9,74.54,74.81,98218.0,70.4507,70.7245,70.3846,70.6395,98218.0
2022-02-23 12:00:00,74.82,75.0,74.71,75.0,90880.0,70.649,70.8189,70.5451,70.8189,90880.0
2022-02-23 12:10:00,75.01,75.18,74.88,75.08,200144.0,70.8284,70.9889,70.7056,70.8945,200144.0
2022-02-23 12:20:00,75.06,75.25,75.02,75.08,137703.0,70.8756,71.055,70.8378,70.8945,137703.0
2022-02-23 12:30:00,75.09,75.09,74.78,74.81,104714.0,70.9039,70.9039,70.6112,70.6395,104714.0
2022-02-23 12:40:00,74.83,74.99,74.79,74.89,56281.0,70.6584,70.8095,70.6206,70.7151,56281.0
2022-02-23 12:50:00,74.9,74.9,74.45,74.52,97560.0,70.7245,70.7245,70.2996,70.3657,97560.0
2022-02-23 13:00:00,74.51,74.51,74.31,74.38,39800.0,70.3562,70.3562,70.1674,70.2335,39800.0
2022-02-23 13:10:00,74.38,74.38,73.99,74.23,126259.0,70.2335,70.2335,69.8652,70.0919,126259.0
2022-02-23 13:20:00,74.22,74.31,73.96,73.99,186846.0,70.0824,70.1674,69.8369,69.8652,186846.0
2022-02-23 13:30:00,74.0,74.25,73.99,74.25,85421.0,69.8747,70.1107,69.8652,70.1107,85421.0
2022-02-23 13:40:00,74.25,74.39,74.12,74.33,157338.0,70.1107,70.2429,69.988,70.1863,157338.0
2022-02-23 13:50:00,74.33,74.36,73.98,74.11,129866.0,70.1863,70.2146,69.8558,69.9785,129866.0
2022-02-23 14:00:00,74.11,74.21,73.8,73.98,119813.0,69.9785,70.073,69.6858,69.8558,119813.0
2022-02-23 14:10:00,73.99,74.14,73.79,73.95,108892.0,69.8652,70.0069,69.6764,69.8275,108892.0
2022-02-23 14:20:00,73.94,74.01,73.47,73.54,152611.0,69.818,69.8841,69.3742,69.4403,152611.0
2022-02-23 14:30:00,73.55,73.68,73.48,73.56,124666.0,69.4498,69.5725,69.3837,69.4592,124666.0
2022-02-23 14:40:00,73.56,73.57,73.38,73.48,321588.0,69.4592,69.4686,69.2892,69.3837,321588.0
2022-02-23 14:50:00,73.47,73.62,73.41,73.52,93878.0,69.3742,69.5159,69.3176,69.4214,93878.0
2022-02-23 15:00:00,73.52,73.61,73.23,73.26,94243.0,69.4214,69.5064,69.1476,69.1759,94243.0
2022-02-23 15:10:00,73.27,73.48,73.16,73.31,220944.0,69.1854,69.3837,69.0815,69.2231,220944.0
2022-02-23 15:20:00,73.34,73.69,73.26,73.58,347756.0,69.2515,69.582,69.1759,69.4781,347756.0
2022-02-23 15:30:00,73.58,73.7,73.46,73.51,327411.0,69.4781,69.5914,69.3648,69.412,327411.0
2022-02-23 15:40:00,73.51,73.59,73.19,73.2,264519.0,69.412,69.4875,69.1098,69.1193,264519.0
2022-02-23 15:50:00,73.2,73.2,72.98,73.1,649052.0,69.1193,69.1193,68.9115,69.0248,649052.0
2022-02-24 09:30:00,70.27,72.11,69.98,72.11,300789.0,66.3526,68.09,66.0788,68.09,300789.0
2022-02-24 09:40:00,72.05,72.53,71.53,72.52,232286.0,68.0334,68.4866,67.5424,68.4772,232286.0
2022-02-24 09:50:00,72.52,72.88,72.2,72.85,210022.0,68.4772,68.8171,68.175,68.7888,210022.0
2022-02-24 10:00:00,72.85,72.85,71.8,72.57,299647.0,68.7888,68.7888,67.7973,68.5244,299647.0
2022-02-24 10:10:00,72.53,73.55,72.42,73.52,516194.0,68.4866,69.4498,68.3828,69.4214,516194.0
2022-02-24 10:20:00,73.52,73.69,72.53,72.75,431456.0,69.4214,69.582,68.4866,68.6944,431456.0
2022-02-24 10:30:00,72.75,73.18,72.38,72.68,277262.0,68.6944,69.1004,68.345,68.6283,277262.0
2022-02-24 10:40:00,72.65,72.96,72.33,72.82,302693.0,68.5999,68.8927,68.2978,68.7605,302693.0
2022-02-24 10:50:00,72.82,73.04,72.41,72.7,211996.0,68.7605,68.9682,68.3733,68.6471,211996.0
2022-02-24 11:00:00,72.67,73.1,72.52,73.07,167675.0,68.6188,69.0248,68.4772,68.9965,167675.0
2022-02-24 11:10:00,73.1,73.3,72.92,73.3,117926.0,69.0248,69.2137,68.8549,69.2137,117926.0
2022-02-24 11:20:00,73.28,73.31,72.63,72.69,155689.0,69.1948,69.2231,68.581,68.6377,155689.0
2022-02-24 11:30:00,72.66,72.82,72.45,72.57,94338.0,68.6094,68.7605,68.4111,68.5244,94338.0
2022-02-24 11:40:00,72.57,72.59,72.18,72.48,172549.0,68.5244,68.5433,68.1561,68.4394,172549.0
2022-02-24 11:50:00,72.5,72.93,72.47,72.89,100726.0,68.4583,68.8643,68.43,68.8266,100726.0
2022-02-24 12:00:00,72.88,73.04,72.82,72.84,230269.0,68.8171,68.9682,68.7605,68.7793,230269.0
2022-02-24 12:10:00,72.84,72.9,72.51,72.64,60997.0,68.7793,68.836,68.4677,68.5905,60997.0
2022-02-24 12:20:00,72.67,72.68,72.38,72.62,94452.0,68.6188,68.6283,68.345,68.5716,94452.0
2022-02-24 12:30:00,72.62,73.03,72.42,73.0,131336.0,68.5716,68.9587,68.3828,68.9304,131336.0
2022-02-24 12:40:00,72.98,73.13,72.66,72.69,103898.0,68.9115,69.0532,68.6094,68.6377,103898.0
2022-02-24 12:50:00,72.68,72.9,72.56,72.62,64415.0,68.6283,68.836,68.5149,68.5716,64415.0
2022-02-24 13:00:00,72.62,72.94,72.54,72.93,92977.0,68.5716,68.8738,68.4961,68.8643,92977.0
2022-02-24 13:10:00,72.93,73.12,72.86,73.03,91408.0,68.8643,69.0437,68.7982,68.9587,91408.0
2022-02-24 13:20:00,73.02,73.03,72.68,72.72,69513.0,68.9493,68.9587,68.6283,68.666,69513.0
2022-02-24 13:30:00,72.71,73.48,72.7,73.47,123370.0,68.6566,69.3837,68.6471,69.3742,123370.0
2022-02-24 13:40:00,73.48,73.93,73.17,73.91,169508.0,69.3837,69.8086,69.0909,69.7897,169508.0
2022-02-24 13:50:00,73.9,73.94,73.34,73.41,226421.0,69.7802,69.818,69.2515,69.3176,226421.0
2022-02-24 14:00:00,73.39,73.61,73.27,73.33,116009.0,69.2987,69.5064,69.1854,69.242,116009.0
2022-02-24 14:10:00,73.34,74.08,73.34,74.06,212206.0,69.2515,69.9502,69.2515,69.9313,212206.0
2022-02-24 14:20:00,74.05,74.2,73.89,74.13,283715.0,69.9219,70.0635,69.7708,69.9974,283715.0
2022-02-24 14:30:00,74.13,74.88,74.11,74.82,360774.0,69.9974,70.7056,69.9785,70.649,360774.0
2022-02-24 14:40:00,74.83,74.92,74.47,74.78,197131.0,70.6584,70.7434,70.3185,70.6112,197131.0
2022-02-24 14:50:00,74.77,74.86,74.59,74.76,178569.0,70.6017,70.6867,70.4318,70.5923,178569.0
2022-02-24 15:00:00,74.77,75.28,74.7,75.15,225675.0,70.6017,71.0833,70.5356,70.9606,225675.0
2022-02-24 15:10:00,75.14,75.31,75.04,75.28,248222.0,70.9511,71.1116,70.8567,71.0833,248222.0
2022-02-24 15:20:00,75.27,75.56,75.1,75.32,282243.0,71.0739,71.3477,70.9134,71.1211,282243.0
2022-02-24 15:30:00,75.31,76.1,75.3,76.1,378887.0,71.1116,71.8576,71.1022,71.8576,378887.0
2022-02-24 15:40:00,76.1,76.16,75.66,75.72,539009.0,71.8576,71.9143,71.4421,71.4988,539009.0
2022-02-24 15:50:00,75.73,76.18,75.72,75.99,536288.0,71.5082,71.9331,71.4988,71.7537,536288.0
2022-02-25 09:30:00,75.73,76.32,75.59,75.59,171035.0,71.5082,72.0653,71.376,71.376,171035.0
2022-02-25 09:40:00,75.58,75.62,74.82,75.32,203463.0,71.3666,71.4044,70.649,71.1211,203463.0
2022-02-25 09:50:00,75.28,75.34,74.65,74.68,104637.0,71.0833,71.14,70.4884,70.5168,104637.0
2022-02-25 10:00:00,74.68,74.73,74.34,74.65,128338.0,70.5168,70.564,70.1957,70.4884,128338.0
2022-02-25 10:10:00,74.66,74.82,74.34,74.8,93030.0,70.4979,70.649,70.1957,70.6301,93030.0
2022-02-25 10:20:00,74.75,75.33,74.69,75.27,83151.0,70.5829,71.1305,70.5262,71.0739,83151.0
2022-02-25 10:30:00,75.26,75.44,75.1,75.28,110419.0,71.0644,71.2344,70.9134,71.0833,110419.0
2022-02-25 10:40:00,75.31,76.0,75.31,76.0,115529.0,71.1116,71.7632,71.1116,71.7632,115529.0
2022-02-25 10:50:00,75.99,76.19,75.86,75.93,122874.0,71.7537,71.9426,71.631,71.6971,122874.0
2022-02-25 11:00:00,75.96,76.0,75.67,75.88,137920.0,71.7254,71.7632,71.4516,71.6499,137920.0
2022-02-25 11:10:00,75.88,76.2,75.78,76.11,84111.0,71.6499,71.952,71.5554,71.867,84111.0
2022-02-25 11:20:00,76.14,76.19,75.98,76.09,86059.0,71.8954,71.9426,71.7443,71.8482,86059.0
2022-02-25 11:30:00,76.1,76.3,76.02,76.22,89891.0,71.8576,72.0465,71.7821,71.9709,89891.0
2022-02-25 11:40:00,76.22,76.42,76.08,76.42,85769.0,71.9709,72.1598,71.8387,72.1598,85769.0
2022-02-25 11:50:00,76.41,76.79,76.39,76.73,63941.0,72.1503,72.5091,72.1314,72.4525,63941.0
2022-02-25 12:00:00,76.74,76.8,76.55,76.58,116857.0,72.4619,72.5186,72.2825,72.3108,116857.0
2022-02-25 12:10:00,76.57,76.68,76.42,76.64,86035.0,72.3014,72.4053,72.1598,72.3675,86035.0
2022-02-25 12:20:00,76.62,76.62,76.42,76.58,62869.0,72.3486,72.3486,72.1598,72.3108,62869.0
2022-02-25 12:30:00,76.6,76.73,76.6,76.68,28877.0,72.3297,72.4525,72.3297,72.4053,28877.0
2022-02-25 12:40:00,76.7,76.84,76.68,76.69,37372.0,72.4242,72.5563,72.4053,72.4147,37372.0
2022-02-25 12:50:00,76.69,76.69,76.37,76.61,56421.0,72.4147,72.4147,72.1126,72.3392,56421.0
2022-02-25 13:00:00,76.62,76.75,76.44,76.47,48752.0,72.3486,72.4714,72.1786,72.207,48752.0
2022-02-25 13:10:00,76.48,76.55,76.31,76.52,192197.0,72.2164,72.2825,72.0559,72.2542,192197.0
2022-02-25 13:20:00,76.52,76.71,76.39,76.69,119367.0,72.2542,72.4336,72.1314,72.4147,119367.0
2022-02-25 13:30:00,76.7,76.9,76.61,76.79,119071.0,72.4242,72.613,72.3392,72.5091,119071.0
2022-02-25 13:40:00,76.8,76.99,76.8,76.89,60698.0,72.5186,72.698,72.5186,72.6036,60698.0
2022-02-25 13:50:00,76.88,76.97,76.63,76.74,59717.0,72.5941,72.6791,72.3581,72.4619,59717.0
2022-02-25 14:00:00,76.75,76.9,76.58,76.66,67396.0,72.4714,72.613,72.3108,72.3864,67396.0
2022-02-25 14:10:00,76.69,76.74,76.52,76.68,78644.0,72.4147,72.4619,72.2542,72.4053,78644.0
2022-02-25 14:20:00,76.68,76.97,76.66,76.86,102858.0,72.4053,72.6791,72.3864,72.5752,102858.0
2022-02-25 14:30:00,76.86,76.96,76.56,76.69,79738.0,72.5752,72.6697,72.292,72.4147,79738.0
2022-02-25 14:40:00,76.67,76.86,76.65,76.73,55124.0,72.3958,72.5752,72.3769,72.4525,55124.0
2022-02-25 14:50:00,76.72,76.81,76.51,76.71,152449.0,72.443,72.528,72.2447,72.4336,152449.0
2022-02-25 15:00:00,76.71,76.81,76.59,76.78,132923.0,72.4336,72.528,72.3203,72.4997,132923.0
2022-02-25 15:10:00,76.79,77.05,76.69,77.02,139722.0,72.5091,72.7546,72.4147,72.7263,139722.0
2022-02-25 15:20:00,77.03,77.16,76.96,77.05,147818.0,72.7358,72.8585,72.6697,72.7546,147818.0
2022-02-25 15:30:00,77.05,77.21,76.96,77.09,206184.0,72.7546,72.9057,72.6697,72.7924,206184.0
2022-02-25 15:40:00,77.08,77.21,77.0,77.12,270222.0,72.783,72.9057,72.7074,72.8207,270222.0
2022-02-25 15:50:00,77.12,77.35,77.08,77.29,698870.0,72.8207,73.0379,72.783,72.9813,698870.0
2022-02-28 09:30:00,76.2,76.95,76.06,76.5,507174.0,71.952,72.6602,71.8198,72.2353,507174.0
2022-02-28 09:40:00,76.48,76.86,76.38,76.67,319971.0,72.2164,72.5752,72.122,72.3958,319971.0
2022-02-28 09:50:00,76.66,77.0,76.33,77.0,197470.0,72.3864,72.7074,72.0748,72.7074,197470.0
2022-02-28 10:00:00,77.0,77.07,76.19,76.33,244612.0,72.7074,72.7735,71.9426,72.0748,244612.0
2022-02-28 10:10:00,76.32,76.37,75.97,76.18,183640.0,72.0653,72.1126,71.7348,71.9331,183640.0
2022-02-28 10:20:00,76.18,76.54,76.17,76.52,109786.0,71.9331,72.2731,71.9237,72.2542,109786.0
2022-02-28 10:30:00,76.5,76.94,76.4,76.94,154701.0,72.2353,72.6508,72.1409,72.6508,154701.0
2022-02-28 10:40:00,76.97,77.13,76.8,76.83,221337.0,72.6791,72.8302,72.5186,72.5469,221337.0
2022-02-28 10:50:00,76.82,77.13,76.77,76.96,69698.0,72.5375,72.8302,72.4903,72.6697,69698.0
2022-02-28 11:00:00,76.98,77.22,76.83,77.13,133155.0,72.6885,72.9152,72.5469,72.8302,133155.0
2022-02-28 11:10:00,77.13,77.37,77.01,77.33,97737.0,72.8302,73.0568,72.7169,73.019,97737.0
2022-02-28 11:20:00,77.33,77.73,77.33,77.67,109452.0,73.019,73.3967,73.019,73.3401,109452.0
2022-02-28 11:30:00,77.67,77.8,77.64,77.69,150728.0,73.3401,73.4628,73.3118,73.359,150728.0
2022-02-28 11:40:00,77.7,77.76,77.49,77.58,92020.0,73.3684,73.4251,73.1701,73.2551,92020.0
2022-02-28 11:50:00,77.61,77.72,77.47,77.7,106189.0,73.2834,73.3873,73.1512,73.3684,106189.0
2022-02-28 12:00:00,77.69,77.72,77.1,77.13,66400.0,73.359,73.3873,72.8019,72.8302,66400.0
2022-02-28 12:10:00,77.13,77.15,76.84,77.05,194934.0,72.8302,72.8491,72.5563,72.7546,194934.0
2022-02-28 12:20:00,77.04,77.12,76.81,77.02,75733.0,72.7452,72.8207,72.528,72.7263,75733.0
2022-02-28 12:30:00,77.01,77.14,76.65,76.67,119912.0,72.7169,72.8396,72.3769,72.3958,119912.0
2022-02-28 12:40:00,76.68,76.76,76.32,76.51,286201.0,72.4053,72.4808,72.0653,72.2447,286201.0
2022-02-28 12:50:00,76.51,76.77,76.35,76.76,204412.0,72.2447,72.4903,72.0937,72.4808,204412.0
2022-02-28 13:00:00,76.74,77.03,76.73,77.03,64230.0,72.4619,72.7358,72.4525,72.7358,64230.0
2022-02-28 13:10:00,77.02,77.06,76.56,76.6,82306.0,72.7263,72.7641,72.292,72.3297,82306.0
2022-02-28 13:20:00,76.58,76.86,76.46,76.77,119568.0,72.3108,72.5752,72.1975,72.4903,119568.0
2022-02-28 13:30:00,76.76,76.94,76.63,76.8,88999.0,72.4808,72.6508,72.3581,72.5186,88999.0
2022-02-28 13:40:00,76.76,76.9,76.66,76.9,75627.0,72.4808,72.613,72.3864,72.613,75627.0
2022-02-28 13:50:00,76.89,77.11,76.89,76.96,54831.0,72.6036,72.8113,72.6036,72.6697,54831.0
2022-02-28 14:00:00,76.93,76.93,76.18,76.18,95440.0,72.6413,72.6413,71.9331,71.9331,95440.0
2022-02-28 14:10:00,76.18,76.47,76.13,76.47,111666.0,71.9331,72.207,71.8859,72.207,111666.0
2022-02-28 14:20:00,76.48,76.48,76.23,76.34,90009.0,72.2164,72.2164,71.9804,72.0842,90009.0
2022-02-28 14:30:00,76.35,76.52,76.23,76.37,97300.0,72.0937,72.2542,71.9804,72.1126,97300.0
2022-02-28 14:40:00,76.39,76.74,76.38,76.6,99757.0,72.1314,72.4619,72.122,72.3297,99757.0
2022-02-28 14:50:00,76.6,76.84,76.52,76.81,94961.0,72.3297,72.5563,72.2542,72.528,94961.0
2022-02-28 15:00:00,76.78,76.81,76.35,76.52,146825.0,72.4997,72.528,72.0937,72.2542,146825.0
2022-02-28 15:10:00,76.52,76.52,76.18,76.48,179469.0,72.2542,72.2542,71.9331,72.2164,179469.0
2022-02-28 15:20:00,76.48,76.72,76.47,76.6,214974.0,72.2164,72.443,72.207,72.3297,214974.0
2022-02-28 15:30:00,76.59,76.65,76.3,76.35,216942.0,72.3203,72.3769,72.0465,72.0937,216942.0
2022-02-28 15:40:00,76.36,76.96,76.36,76.89,291095.0,72.1031,72.6697,72.1031,72.6036,291095.0
2022-02-28 15:50:00,76.91,77.31,76.91,77.18,646191.0,72.6224,73.0001,72.6224,72.8774,646191.0
2022-03-01 09:30:00,77.46,77.74,77.1,77.17,179477.0,73.1418,73.4062,72.8019,72.868,179477.0
2022-03-01 09:40:00,77.09,77.12,76.37,76.71,109631.0,72.7924,72.8207,72.1126,72.4336,109631.0
2022-03-01 09:50:00,76.7,76.88,76.51,76.75,117501.0,72.4242,72.5941,72.2447,72.4714,117501.0
2022-03-01 10:00:00,76.77,77.09,76.68,76.74,128095.0,72.4903,72.7924,72.4053,72.4619,128095.0
2022-03-01 10:10:00,76.69,77.02,76.51,76.89,67410.0,72.4147,72.7263,72.2447,72.6036,67410.0
2022-03-01 10:20:00,76.89,77.15,76.89,77.06,93498.0,72.6036,72.8491,72.6036,72.7641,93498.0
2022-03-01 10:30:00,77.07,77.09,76.58,76.68,96876.0,72.7735,72.7924,72.3108,72.4053,96876.0
2022-03-01 10:40:00,76.67,76.67,75.92,76.1,70960.0,72.3958,72.3958,71.6876,71.8576,70960.0
2022-03-01 10:50:00,76.13,76.22,75.92,76.01,99033.0,71.8859,71.9709,71.6876,71.7726,99033.0
2022-03-01 11:00:00,75.99,76.53,75.92,76.43,104734.0,71.7537,72.2636,71.6876,72.1692,104734.0
2022-03-01 11:10:00,76.43,76.54,76.3,76.42,49023.0,72.1692,72.2731,72.0465,72.1598,49023.0
2022-03-01 11:20:00,76.42,76.69,76.34,76.4,73547.0,72.1598,72.4147,72.0842,72.1409,73547.0
2022-03-01 11:30:00,76.4,76.4,75.88,76.03,81285.0,72.1409,72.1409,71.6499,71.7915,81285.0
2022-03-01 11:40:00,76.07,76.14,75.74,75.84,101898.0,71.8293,71.8954,71.5177,71.6121,101898.0
2022-03-01 11:50:00,75.83,75.83,75.4,75.49,141677.0,71.6027,71.6027,71.1966,71.2816,141677.0
2022-03-01 12:00:00,75.48,75.52,75.26,75.31,108010.0,71.2722,71.3099,71.0644,71.1116,108010.0
2022-03-01 12:10:00,75.31,75.69,75.27,75.67,261036.0,71.1116,71.4705,71.0739,71.4516,261036.0
2022-03-01 12:20:00,75.68,75.72,75.18,75.36,232768.0,71.461,71.4988,70.9889,71.1589,232768.0
2022-03-01 12:30:00,75.35,75.49,75.22,75.33,98335.0,71.1494,71.2816,71.0267,71.1305,98335.0
2022-03-01 12:40:00,75.33,75.82,75.33,75.78,154553.0,71.1305,71.5932,71.1305,71.5554,154553.0
2022-03-01 12:50:00,75.8,75.97,75.66,75.9,169033.0,71.5743,71.7348,71.4421,71.6688,169033.0
2022-03-01 13:00:00,75.87,76.01,75.58,75.69,74528.0,71.6404,71.7726,71.3666,71.4705,74528.0
2022-03-01 13:10:00,75.67,75.67,75.4,75.47,64498.0,71.4516,71.4516,71.1966,71.2627,64498.0
2022-03-01 13:20:00,75.47,75.75,75.37,75.4,102678.0,71.2627,71.5271,71.1683,71.1966,102678.0
2022-03-01 13:30:00,75.38,75.47,75.03,75.39,566174.0,71.1777,71.2627,70.8473,71.1872,566174.0
2022-03-01 13:40:00,75.37,75.41,74.91,74.99,249310.0,71.1683,71.2061,70.7339,70.8095,249310.0
2022-03-01 13:50:00,75.0,75.35,74.99,75.24,182251.0,70.8189,71.1494,70.8095,71.0455,182251.0
2022-03-01 14:00:00,75.26,75.35,75.1,75.28,134787.0,71.0644,71.1494,70.9134,71.0833,134787.0
2022-03-01 14:10:00,75.28,75.52,75.11,75.52,182617.0,71.0833,71.3099,70.9228,71.3099,182617.0
2022-03-01 14:20:00,75.53,75.71,75.39,75.62,377069.0,71.3194,71.4893,71.1872,71.4044,377069.0
2022-03-01 14:30:00,75.61,75.87,75.47,75.85,217843.0,71.3949,71.6404,71.2627,71.6215,217843.0
2022-03-01 14:40:00,75.85,75.87,75.55,75.61,240246.0,71.6215,71.6404,71.3383,71.3949,240246.0
2022-03-01 14:50:00,75.6,75.62,75.33,75.42,143954.0,71.3855,71.4044,71.1305,71.2155,143954.0
2022-03-01 15:00:00,75.42,76.05,75.35,75.96,116811.0,71.2155,71.8104,71.1494,71.7254,116811.0
2022-03-01 15:10:00,75.96,75.98,75.47,75.5,127983.0,71.7254,71.7443,71.2627,71.2911,127983.0
2022-03-01 15:20:00,75.51,75.55,75.25,75.25,239170.0,71.3005,71.3383,71.055,71.055,239170.0
2022-03-01 15:30:00,75.24,75.39,75.13,75.36,232518.0,71.0455,71.1872,70.9417,71.1589,232518.0
2022-03-01 15:40:00,75.35,75.38,74.83,74.86,384863.0,71.1494,71.1777,70.6584,70.6867,384863.0
2022-03-01 15:50:00,74.84,75.33,74.72,75.3,619366.0,70.6678,71.1305,70.5545,71.1022,619366.0
2022-03-02 09:30:00,75.63,76.06,75.42,75.9,231270.0,71.4138,71.8198,71.2155,71.6688,231270.0
2022-03-02 09:40:00,75.9,76.86,75.89,76.77,337924.0,71.6688,72.5752,71.6593,72.4903,337924.0
2022-03-02 09:50:00,76.77,76.86,76.42,76.78,199992.0,72.4903,72.5752,72.1598,72.4997,199992.0
2022-03-02 10:00:00,76.78,76.98,76.24,76.37,128606.0,72.4997,72.6885,71.9898,72.1126,128606.0
2022-03-02 10:10:00,76.38,76.62,76.19,76.52,155628.0,72.122,72.3486,71.9426,72.2542,155628.0
2022-03-02 10:20:00,76.51,77.07,76.27,76.96,171991.0,72.2447,72.7735,72.0181,72.6697,171991.0
2022-03-02 10:30:00,77.07,77.14,76.52,76.91,112608.0,72.7735,72.8396,72.2542,72.6224,112608.0
2022-03-02 10:40:00,76.97,77.29,76.78,77.25,243031.0,72.6791,72.9813,72.4997,72.9435,243031.0
2022-03-02 10:50:00,77.26,77.34,76.76,77.01,146939.0,72.9529,73.0285,72.4808,72.7169,146939.0
2022-03-02 11:00:00,77.03,77.87,76.82,77.71,574820.0,72.7358,73.5289,72.5375,73.3778,574820.0
2022-03-02 11:10:00,77.72,77.8,77.44,77.48,203293.0,73.3873,73.4628,73.1229,73.1607,203293.0
2022-03-02 11:20:00,77.47,77.83,77.41,77.64,173051.0,73.1512,73.4912,73.0946,73.3118,173051.0
2022-03-02 11:30:00,77.67,77.89,77.52,77.65,142552.0,73.3401,73.5478,73.1984,73.3212,142552.0
2022-03-02 11:40:00,77.65,77.76,77.39,77.55,118321.0,73.3212,73.4251,73.0757,73.2268,118321.0
2022-03-02 11:50:00,77.55,77.67,77.44,77.62,122789.0,73.2268,73.3401,73.1229,73.2929,122789.0
2022-03-02 12:00:00,77.61,77.82,77.57,77.74,156649.0,73.2834,73.4817,73.2457,73.4062,156649.0
2022-03-02 12:10:00,77.75,77.87,77.7,77.72,74669.0,73.4156,73.5289,73.3684,73.3873,74669.0
2022-03-02 12:20:00,77.71,77.75,77.53,77.63,75454.0,73.3778,73.4156,73.2079,73.3023,75454.0
2022-03-02 12:30:00,77.64,77.8,77.6,77.74,78101.0,73.3118,73.4628,73.274,73.4062,78101.0
2022-03-02 12:40:00,77.76,77.8,77.58,77.76,74220.0,73.4251,73.4628,73.2551,73.4251,74220.0
2022-03-02 12:50:00,77.75,77.82,77.56,77.77,76569.0,73.4156,73.4817,73.2362,73.4345,76569.0
2022-03-02 13:00:00,77.78,78.05,77.78,77.95,135844.0,73.4439,73.6989,73.4439,73.6045,135844.0
2022-03-02 13:10:00,77.94,78.21,77.92,78.06,112988.0,73.595,73.85,73.5761,73.7083,112988.0
2022-03-02 13:20:00,78.07,78.23,78.01,78.16,89407.0,73.7178,73.8689,73.6611,73.8028,89407.0
2022-03-02 13:30:00,78.18,78.24,78.06,78.2,53742.0,73.8216,73.8783,73.7083,73.8405,53742.0
2022-03-02 13:40:00,78.18,78.59,78.05,78.17,365807.0,73.8216,74.2088,73.6989,73.8122,365807.0
2022-03-02 13:50:00,78.17,78.3,78.17,78.27,69139.0,73.8122,73.935,73.8122,73.9066,69139.0
2022-03-02 14:00:00,78.29,78.33,78.11,78.2,87997.0,73.9255,73.9633,73.7555,73.8405,87997.0
2022-03-02 14:10:00,78.21,78.26,78.1,78.16,55972.0,73.85,73.8972,73.7461,73.8028,55972.0
2022-03-02 14:20:00,78.16,78.24,77.85,77.97,92702.0,73.8028,73.8783,73.51,73.6234,92702.0
2022-03-02 14:30:00,77.96,78.07,77.87,77.92,97641.0,73.6139,73.7178,73.5289,73.5761,97641.0
2022-03-02 14:40:00,77.92,78.09,77.92,77.98,76237.0,73.5761,73.7367,73.5761,73.6328,76237.0
2022-03-02 14:50:00,77.98,78.1,77.77,77.88,96483.0,73.6328,73.7461,73.4345,73.5384,96483.0
2022-03-02 15:00:00,77.88,78.17,77.86,78.1,88308.0,73.5384,73.8122,73.5195,73.7461,88308.0
2022-03-02 15:10:00,78.09,78.11,77.87,77.99,95113.0,73.7367,73.7555,73.5289,73.6422,95113.0
2022-03-02 15:20:00,77.98,78.03,77.87,77.96,135430.0,73.6328,73.68,73.5289,73.6139,135430.0
2022-03-02 15:30:00,77.97,78.19,77.97,78.07,204570.0,73.6234,73.8311,73.6234,73.7178,204570.0
2022-03-02 15:40:00,78.07,78.23,77.98,78.18,361052.0,73.7178,73.8689,73.6328,73.8216,361052.0
2022-03-02 15:50:00,78.18,78.28,77.91,77.94,498827.0,73.8216,73.9161,73.5667,73.595,498827.0
2022-03-03 09:30:00,77.98,78.26,77.33,77.4,113739.0,73.6328,73.8972,73.019,73.0851,113739.0
2022-03-03 09:40:00,77.56,77.73,77.22,77.36,113539.0,73.2362,73.3967,72.9152,73.0474,113539.0
2022-03-03 09:50:00,77.33,77.85,77.3,77.57,115493.0,73.019,73.51,72.9907,73.2457,115493.0
2022-03-03 10:00:00,77.63,77.77,77.12,77.33,77484.0,73.3023,73.4345,72.8207,73.019,77484.0
2022-03-03 10:10:00,77.31,77.38,77.03,77.13,193885.0,73.0001,73.0662,72.7358,72.8302,193885.0
2022-03-03 10:20:00,77.12,77.14,76.75,76.83,166179.0,72.8207,72.8396,72.4714,72.5469,166179.0
2022-03-03 10:30:00,76.79,76.96,76.49,76.54,181705.0,72.5091,72.6697,72.2259,72.2731,181705.0
2022-03-03 10:40:00,76.59,76.73,76.4,76.49,90059.0,72.3203,72.4525,72.1409,72.2259,90059.0
2022-03-03 10:50:00,76.48,76.55,76.11,76.12,116164.0,72.2164,72.2825,71.867,71.8765,116164.0
2022-03-03 11:00:00,76.11,76.28,76.04,76.28,116472.0,71.867,72.0276,71.8009,72.0276,116472.0
2022-03-03 11:10:00,76.25,76.39,76.15,76.33,41960.0,71.9992,72.1314,71.9048,72.0748,41960.0
2022-03-03 11:20:00,76.34,76.86,76.34,76.76,98085.0,72.0842,72.5752,72.0842,72.4808,98085.0
2022-03-03 11:30:00,76.74,76.77,76.54,76.58,82331.0,72.4619,72.4903,72.2731,72.3108,82331.0
2022-03-03 11:40:00,76.56,76.88,76.47,76.74,72614.0,72.292,72.5941,72.207,72.4619,72614.0
2022-03-03 11:50:00,76.73,76.94,76.51,76.81,75392.0,72.4525,72.6508,72.2447,72.528,75392.0
2022-03-03 12:00:00,76.82,76.96,76.71,76.96,111025.0,72.5375,72.6697,72.4336,72.6697,111025.0
2022-03-03 12:10:00,76.95,77.14,76.91,76.97,64897.0,72.6602,72.8396,72.6224,72.6791,64897.0
2022-03-03 12:20:00,76.94,76.98,76.6,76.64,52992.0,72.6508,72.6885,72.3297,72.3675,52992.0
2022-03-03 12:30:00,76.64,77.59,76.61,77.08,221071.0,72.3675,73.2645,72.3392,72.783,221071.0
2022-03-03 12:40:00,77.09,77.1,76.79,77.03,84116.0,72.7924,72.8019,72.5091,72.7358,84116.0
2022-03-03 12:50:00,76.98,77.28,76.95,77.26,53787.0,72.6885,72.9718,72.6602,72.9529,53787.0
2022-03-03 13:00:00,77.26,77.46,77.16,77.23,57123.0,72.9529,73.1418,72.8585,72.9246,57123.0
2022-03-03 13:10:00,77.2,77.67,77.17,77.65,162470.0,72.8963,73.3401,72.868,73.3212,162470.0
2022-03-03 13:20:00,77.61,77.68,77.46,77.65,58286.0,73.2834,73.3495,73.1418,73.3212,58286.0
2022-03-03 13:30:00,77.64,77.64,77.3,77.4,106990.0,73.3118,73.3118,72.9907,73.0851,106990.0
2022-03-03 13:40:00,77.38,77.46,77.26,77.36,67524.0,73.0662,73.1418,72.9529,73.0474,67524.0
2022-03-03 13:50:00,77.37,77.49,77.28,77.32,61479.0,73.0568,73.1701,72.9718,73.0096,61479.0
2022-03-03 14:00:00,77.32,77.48,77.13,77.23,83668.0,73.0096,73.1607,72.8302,72.9246,83668.0
2022-03-03 14:10:00,77.26,77.59,77.12,77.45,58783.0,72.9529,73.2645,72.8207,73.1323,58783.0
2022-03-03 14:20:00,77.45,77.45,77.26,77.41,44462.0,73.1323,73.1323,72.9529,73.0946,44462.0
2022-03-03 14:30:00,77.39,77.48,77.31,77.39,34024.0,73.0757,73.1607,73.0001,73.0757,34024.0
2022-03-03 14:40:00,77.39,77.43,77.05,77.07,83808.0,73.0757,73.1135,72.7546,72.7735,83808.0
2022-03-03 14:50:00,77.08,77.09,76.86,76.93,206637.0,72.783,72.7924,72.5752,72.6413,206637.0
2022-03-03 15:00:00,76.94,76.94,76.65,76.73,110814.0,72.6508,72.6508,72.3769,72.4525,110814.0
2022-03-03 15:10:00,76.74,76.85,76.64,76.82,166546.0,72.4619,72.5658,72.3675,72.5375,166546.0
2022-03-03 15:20:00,76.81,76.96,76.67,76.95,103126.0,72.528,72.6697,72.3958,72.6602,103126.0
2022-03-03 15:30:00,76.94,76.95,76.62,76.8,177529.0,72.6508,72.6602,72.3486,72.5186,177529.0
2022-03-03 15:40:00,76.79,76.84,76.58,76.73,250454.0,72.5091,72.5563,72.3108,72.4525,250454.0
2022-03-03 15:50:00,76.71,77.02,76.57,76.98,576710.0,72.4336,72.7263,72.3014,72.6885,576710.0
2022-03-04 09:30:00,76.5,76.79,76.19,76.44,267416.0,72.2353,72.5091,71.9426,72.1786,267416.0
2022-03-04 09:40:00,76.37,76.46,75.59,75.62,366893.0,72.1126,72.1975,71.376,71.4044,366893.0
2022-03-04 09:50:00,75.63,76.19,75.62,76.19,170779.0,71.4138,71.9426,71.4044,71.9426,170779.0
2022-03-04 10:00:00,76.19,76.43,75.68,75.73,150524.0,71.9426,72.1692,71.461,71.5082,150524.0
2022-03-04 10:10:00,75.75,75.78,75.41,75.43,204550.0,71.5271,71.5554,71.2061,71.225,204550.0
2022-03-04 10:20:00,75.42,75.54,75.33,75.43,189880.0,71.2155,71.3288,71.1305,71.225,189880.0
2022-03-04 10:30:00,75.43,75.69,75.19,75.48,109844.0,71.225,71.4705,70.9983,71.2722,109844.0
2022-03-04 10:40:00,75.47,75.61,74.99,74.99,225771.0,71.2627,71.3949,70.8095,70.8095,225771.0
2022-03-04 10:50:00,74.97,75.11,74.7,74.71,207209.0,70.7906,70.9228,70.5356,70.5451,207209.0
2022-03-04 11:00:00,74.71,74.86,74.49,74.72,382925.0,70.5451,70.6867,70.3374,70.5545,382925.0
2022-03-04 11:10:00,74.74,74.97,74.51,74.83,180830.0,70.5734,70.7906,70.3562,70.6584,180830.0
2022-03-04 11:20:00,74.83,74.98,74.65,74.86,200462.0,70.6584,70.8,70.4884,70.6867,200462.0
2022-03-04 11:30:00,74.85,75.08,74.55,75.02,257262.0,70.6773,70.8945,70.394,70.8378,257262.0
2022-03-04 11:40:00,75.0,75.23,75.0,75.09,142506.0,70.8189,71.0361,70.8189,70.9039,142506.0
2022-03-04 11:50:00,75.08,75.09,74.84,74.92,102487.0,70.8945,70.9039,70.6678,70.7434,102487.0
2022-03-04 12:00:00,74.93,74.99,74.75,74.92,84456.0,70.7528,70.8095,70.5829,70.7434,84456.0
2022-03-04 12:10:00,74.92,75.7,74.92,75.47,197123.0,70.7434,71.4799,70.7434,71.2627,197123.0
2022-03-04 12:20:00,75.46,75.5,75.07,75.26,124091.0,71.2533,71.2911,70.885,71.0644,124091.0
2022-03-04 12:30:00,75.24,75.53,75.19,75.41,241813.0,71.0455,71.3194,70.9983,71.2061,241813.0
2022-03-04 12:40:00,75.42,75.42,75.13,75.31,165470.0,71.2155,71.2155,70.9417,71.1116,165470.0
2022-03-04 12:50:00,75.32,75.56,75.22,75.5,156948.0,71.1211,71.3477,71.0267,71.2911,156948.0
2022-03-04 13:00:00,75.52,75.88,75.51,75.76,99742.0,71.3099,71.6499,71.3005,71.5366,99742.0
2022-03-04 13:10:00,75.77,75.79,75.35,75.41,249520.0,71.546,71.5649,71.1494,71.2061,249520.0
2022-03-04 13:20:00,75.42,75.71,75.42,75.67,137366.0,71.2155,71.4893,71.2155,71.4516,137366.0
2022-03-04 13:30:00,75.67,75.94,75.67,75.83,189867.0,71.4516,71.7065,71.4516,71.6027,189867.0
2022-03-04 13:40:00,75.82,75.82,75.31,75.42,88654.0,71.5932,71.5932,71.1116,71.2155,88654.0
2022-03-04 13:50:00,75.44,75.57,75.36,75.36,115406.0,71.2344,71.3571,71.1589,71.1589,115406.0
2022-03-04 14:00:00,75.39,75.45,75.18,75.28,151731.0,71.1872,71.2438,70.9889,71.0833,151731.0
2022-03-04 14:10:00,75.29,75.29,75.09,75.29,71282.0,71.0928,71.0928,70.9039,71.0928,71282.0
2022-03-04 14:20:00,75.26,75.7,75.26,75.49,135665.0,71.0644,71.4799,71.0644,71.2816,135665.0
2022-03-04 14:30:00,75.47,75.61,75.4,75.54,82474.0,71.2627,71.3949,71.1966,71.3288,82474.0
2022-03-04 14:40:00,75.55,75.59,75.3,75.31,48964.0,71.3383,71.376,71.1022,71.1116,48964.0
2022-03-04 14:50:00,75.3,75.45,75.06,75.09,107475.0,71.1022,71.2438,70.8756,70.9039,107475.0
2022-03-04 15:00:00,75.08,75.43,75.03,75.24,77255.0,70.8945,71.225,70.8473,71.0455,77255.0
2022-03-04 15:10:00,75.27,75.39,75.17,75.34,71013.0,71.0739,71.1872,70.9794,71.14,71013.0
2022-03-04 15:20:00,75.36,75.57,75.23,75.36,85161.0,71.1589,71.3571,71.0361,71.1589,85161.0
2022-03-04 15:30:00,75.36,75.4,74.98,75.09,154427.0,71.1589,71.1966,70.8,70.9039,154427.0
2022-03-04 15:40:00,75.08,75.27,75.01,75.04,129623.0,70.8945,71.0739,70.8284,70.8567,129623.0
2022-03-04 15:50:00,75.06,75.53,75.0,75.43,304553.0,70.8756,71.3194,70.8189,71.225,304553.0
2022-03-07 09:30:00,75.49,76.07,75.35,75.6,527387.0,71.2816,71.8293,71.1494,71.3855,527387.0
2022-03-07 09:40:00,75.58,75.74,75.09,75.3,584520.0,71.3666,71.5177,70.9039,71.1022,584520.0
2022-03-07 09:50:00,75.3,75.62,75.24,75.25,239987.0,71.1022,71.4044,71.0455,71.055,239987.0
2022-03-07 10:00:00,75.25,75.56,75.21,75.28,394989.0,71.055,71.3477,71.0172,71.0833,394989.0
2022-03-07 10:10:00,75.27,75.37,75.0,75.02,255331.0,71.0739,71.1683,70.8189,70.8378,255331.0
2022-03-07 10:20:00,75.02,75.15,74.99,75.02,320846.0,70.8378,70.9606,70.8095,70.8378,320846.0
2022-03-07 10:30:00,75.01,75.23,74.79,74.79,256674.0,70.8284,71.0361,70.6206,70.6206,256674.0
2022-03-07 10:40:00,74.77,74.84,74.22,74.27,244461.0,70.6017,70.6678,70.0824,70.1296,244461.0
2022-03-07 10:50:00,74.26,74.44,74.21,74.29,404462.0,70.1202,70.2901,70.073,70.1485,404462.0
2022-03-07 11:00:00,74.28,74.7,74.25,74.51,286508.0,70.1391,70.5356,70.1107,70.3562,286508.0
2022-03-07 11:10:00,74.5,74.95,74.49,74.77,167965.0,70.3468,70.7717,70.3374,70.6017,167965.0
2022-03-07 11:20:00,74.76,74.79,74.52,74.59,118603.0,70.5923,70.6206,70.3657,70.4318,118603.0
2022-03-07 11:30:00,74.57,74.61,74.04,74.05,255919.0,70.4129,70.4507,69.9124,69.9219,255919.0
2022-03-07 11:40:00,74.04,74.3,73.96,74.24,186445.0,69.9124,70.1579,69.8369,70.1013,186445.0
2022-03-07 11:50:00,74.24,74.24,73.69,73.72,102020.0,70.1013,70.1013,69.582,69.6103,102020.0
2022-03-07 12:00:00,73.71,73.74,73.45,73.67,122106.0,69.6008,69.6292,69.3553,69.5631,122106.0
2022-03-07 12:10:00,73.67,73.96,73.57,73.71,348863.0,69.5631,69.8369,69.4686,69.6008,348863.0
2022-03-07 12:20:00,73.71,73.85,73.33,73.55,220612.0,69.6008,69.733,69.242,69.4498,220612.0
2022-03-07 12:30:00,73.54,73.61,73.39,73.53,81011.0,69.4403,69.5064,69.2987,69.4309,81011.0
2022-03-07 12:40:00,73.54,74.02,73.54,73.89,161142.0,69.4403,69.8936,69.4403,69.7708,161142.0
2022-03-07 12:50:00,73.88,74.03,73.6,73.61,140401.0,69.7614,69.903,69.497,69.5064,140401.0
2022-03-07 13:00:00,73.6,73.84,73.49,73.57,170086.0,69.497,69.7236,69.3931,69.4686,170086.0
2022-03-07 13:10:00,73.57,73.6,73.27,73.3,108584.0,69.4686,69.497,69.1854,69.2137,108584.0
2022-03-07 13:20:00,73.27,73.32,73.07,73.18,211353.0,69.1854,69.2326,68.9965,69.1004,211353.0
2022-03-07 13:30:00,73.17,73.34,72.98,73.21,184005.0,69.0909,69.2515,68.9115,69.1287,184005.0
2022-03-07 13:40:00,73.2,73.6,73.14,73.37,172436.0,69.1193,69.497,69.0626,69.2798,172436.0
2022-03-07 13:50:00,73.39,73.49,72.89,72.9,187455.0,69.2987,69.3931,68.8266,68.836,187455.0
2022-03-07 14:00:00,72.9,73.17,72.87,73.15,180747.0,68.836,69.0909,68.8077,69.0721,180747.0
2022-03-07 14:10:00,73.13,73.39,73.1,73.25,114027.0,69.0532,69.2987,69.0248,69.1665,114027.0
2022-03-07 14:20:00,73.23,73.25,72.93,73.04,119819.0,69.1476,69.1665,68.8643,68.9682,119819.0
2022-03-07 14:30:00,73.05,73.15,72.87,72.93,164940.0,68.9776,69.0721,68.8077,68.8643,164940.0
2022-03-07 14:40:00,72.99,72.99,72.61,72.73,140386.0,68.921,68.921,68.5622,68.6755,140386.0
2022-03-07 14:50:00,72.72,72.8,72.54,72.67,122690.0,68.666,68.7416,68.4961,68.6188,122690.0
2022-03-07 15:00:00,72.67,72.8,72.48,72.55,116269.0,68.6188,68.7416,68.4394,68.5055,116269.0
2022-03-07 15:10:00,72.55,72.62,72.25,72.31,390682.0,68.5055,68.5716,68.2222,68.2789,390682.0
2022-03-07 15:20:00,72.3,72.85,72.3,72.79,423411.0,68.2694,68.7888,68.2694,68.7321,423411.0
2022-03-07 15:30:00,72.79,72.79,72.52,72.53,513502.0,68.7321,68.7321,68.4772,68.4866,513502.0
2022-03-07 15:40:00,72.52,72.69,72.28,72.31,749034.0,68.4772,68.6377,68.2506,68.2789,749034.0
2022-03-07 15:50:00,72.31,72.45,72.08,72.1,1135193.0,68.2789,68.4111,68.0617,68.0806,1135193.0
2022-03-08 09:30:00,72.63,72.91,71.97,72.48,141979.0,68.581,68.8454,67.9578,68.4394,141979.0
2022-03-08 09:40:00,72.27,73.33,72.18,72.9,368370.0,68.2411,69.242,68.1561,68.836,368370.0
2022-03-08 09:50:00,72.98,73.21,72.77,73.12,227697.0,68.9115,69.1287,68.7132,69.0437,227697.0
2022-03-08 10:00:00,73.11,73.11,72.45,72.56,153266.0,69.0343,69.0343,68.4111,68.5149,153266.0
2022-03-08 10:10:00,72.55,73.78,72.51,73.77,128276.0,68.5055,69.6669,68.4677,69.6575,128276.0
2022-03-08 10:20:00,73.75,73.78,73.04,73.06,114683.0,69.6386,69.6669,68.9682,68.9871,114683.0
2022-03-08 10:30:00,73.04,73.34,72.72,73.05,120868.0,68.9682,69.2515,68.666,68.9776,120868.0
2022-03-08 10:40:00,73.05,73.72,72.96,73.6,205734.0,68.9776,69.6103,68.8927,69.497,205734.0
2022-03-08 10:50:00,73.59,74.0,73.46,73.83,145065.0,69.4875,69.8747,69.3648,69.7141,145065.0
2022-03-08 11:00:00,73.86,74.26,73.8,74.07,145297.0,69.7425,70.1202,69.6858,69.9408,145297.0
2022-03-08 11:10:00,74.09,74.25,73.94,74.15,82731.0,69.9597,70.1107,69.818,70.0163,82731.0
2022-03-08 11:20:00,74.17,74.18,73.82,73.93,70838.0,70.0352,70.0446,69.7047,69.8086,70838.0
2022-03-08 11:30:00,73.94,73.96,73.36,73.58,78379.0,69.818,69.8369,69.2704,69.4781,78379.0
2022-03-08 11:40:00,73.6,74.19,73.47,74.17,103607.0,69.497,70.0541,69.3742,70.0352,103607.0
2022-03-08 11:50:00,74.15,74.28,74.02,74.16,82824.0,70.0163,70.1391,69.8936,70.0258,82824.0
2022-03-08 12:00:00,74.18,74.83,73.99,74.74,319288.0,70.0446,70.6584,69.8652,70.5734,319288.0
2022-03-08 12:10:00,74.78,75.8,74.7,75.67,469423.0,70.6112,71.5743,70.5356,71.4516,469423.0
2022-03-08 12:20:00,75.7,75.88,75.13,75.53,268080.0,71.4799,71.6499,70.9417,71.3194,268080.0
2022-03-08 12:30:00,75.52,75.83,75.24,75.79,269067.0,71.3099,71.6027,71.0455,71.5649,269067.0
2022-03-08 12:40:00,75.78,75.8,75.48,75.74,343557.0,71.5554,71.5743,71.2722,71.5177,343557.0
2022-03-08 12:50:00,75.72,75.75,75.28,75.65,122646.0,71.4988,71.5271,71.0833,71.4327,122646.0
2022-03-08 13:00:00,75.68,76.11,75.66,76.06,94427.0,71.461,71.867,71.4421,71.8198,94427.0
2022-03-08 13:10:00,76.09,76.25,75.85,76.05,145792.0,71.8482,71.9992,71.6215,71.8104,145792.0
2022-03-08 13:20:00,76.01,76.01,75.2,75.25,155267.0,71.7726,71.7726,71.0078,71.055,155267.0
2022-03-08 13:30:00,75.24,75.24,74.69,74.82,136667.0,71.0455,71.0455,70.5262,70.649,136667.0
2022-03-08 13:40:00,74.81,74.91,74.52,74.56,84057.0,70.6395,70.7339,70.3657,70.4035,84057.0
2022-03-08 13:50:00,74.55,74.62,74.18,74.21,147099.0,70.394,70.4601,70.0446,70.073,147099.0
2022-03-08 14:00:00,74.19,74.5,73.96,74.23,265299.0,70.0541,70.3468,69.8369,70.0919,265299.0
2022-03-08 14:10:00,74.23,74.33,73.94,74.16,118798.0,70.0919,70.1863,69.818,70.0258,118798.0
2022-03-08 14:20:00,74.17,74.74,73.93,74.69,122333.0,70.0352,70.5734,69.8086,70.5262,122333.0
2022-03-08 14:30:00,74.66,74.82,74.38,74.59,68636.0,70.4979,70.649,70.2335,70.4318,68636.0
2022-03-08 14:40:00,74.6,74.91,74.47,74.88,27903.0,70.4412,70.7339,70.3185,70.7056,27903.0
2022-03-08 14:50:00,74.87,74.97,74.61,74.71,82854.0,70.6962,70.7906,70.4507,70.5451,82854.0
2022-03-08 15:00:00,74.74,75.09,74.67,74.89,52921.0,70.5734,70.9039,70.5073,70.7151,52921.0
2022-03-08 15:10:00,74.89,74.97,74.6,74.69,77222.0,70.7151,70.7906,70.4412,70.5262,77222.0
2022-03-08 15:20:00,74.7,74.73,74.18,74.24,95952.0,70.5356,70.564,70.0446,70.1013,95952.0
2022-03-08 15:30:00,74.25,74.33,74.1,74.31,108805.0,70.1107,70.1863,69.9691,70.1674,108805.0
2022-03-08 15:40:00,74.32,74.35,73.85,73.86,137810.0,70.1768,70.2052,69.733,69.7425,137810.0
2022-03-08 15:50:00,73.85,74.21,73.71,73.71,306456.0,69.733,70.073,69.6008,69.6008,306456.0
2022-03-09 09:30:00,75.62,76.03,75.14,75.68,135455.0,71.4044,71.7915,70.9511,71.461,135455.0
2022-03-09 09:40:00,75.73,75.88,75.4,75.6,72084.0,71.5082,71.6499,71.1966,71.3855,72084.0
2022-03-09 09:50:00,75.6,75.66,75.0,75.31,100772.0,71.3855,71.4421,70.8189,71.1116,100772.0
2022-03-09 10:00:00,75.32,75.72,75.27,75.52,122500.0,71.1211,71.4988,71.0739,71.3099,122500.0
2022-03-09 10:10:00,75.52,75.56,75.04,75.23,183880.0,71.3099,71.3477,70.8567,71.0361,183880.0
2022-03-09 10:20:00,75.2,75.49,75.12,75.47,119757.0,71.0078,71.2816,70.9322,71.2627,119757.0
2022-03-09 10:30:00,75.47,75.8,75.3,75.8,126170.0,71.2627,71.5743,71.1022,71.5743,126170.0
2022-03-09 10:40:00,75.77,75.85,75.39,75.46,78964.0,71.546,71.6215,71.1872,71.2533,78964.0
2022-03-09 10:50:00,75.45,75.79,75.38,75.75,85762.0,71.2438,71.5649,71.1777,71.5271,85762.0
2022-03-09 11:00:00,75.76,75.89,75.69,75.73,136245.0,71.5366,71.6593,71.4705,71.5082,136245.0
2022-03-09 11:10:00,75.73,75.77,75.39,75.56,173536.0,71.5082,71.546,71.1872,71.3477,173536.0
2022-03-09 11:20:00,75.57,75.7,75.45,75.46,142005.0,71.3571,71.4799,71.2438,71.2533,142005.0
2022-03-09 11:30:00,75.46,75.85,75.41,75.68,129629.0,71.2533,71.6215,71.2061,71.461,129629.0
2022-03-09 11:40:00,75.68,75.85,75.51,75.61,90829.0,71.461,71.6215,71.3005,71.3949,90829.0
2022-03-09 11:50:00,75.6,75.66,75.43,75.6,35967.0,71.3855,71.4421,71.225,71.3855,35967.0
2022-03-09 12:00:00,75.61,75.81,75.45,75.53,56124.0,71.3949,71.5838,71.2438,71.3194,56124.0
2022-03-09 12:10:00,75.54,75.68,75.5,75.52,40191.0,71.3288,71.461,71.2911,71.3099,40191.0
2022-03-09 12:20:00,75.53,75.58,75.35,75.55,46304.0,71.3194,71.3666,71.1494,71.3383,46304.0
2022-03-09 12:30:00,75.56,75.77,75.52,75.74,121099.0,71.3477,71.546,71.3099,71.5177,121099.0
2022-03-09 12:40:00,75.75,75.9,75.64,75.9,59460.0,71.5271,71.6688,71.4232,71.6688,59460.0
2022-03-09 12:50:00,75.88,76.08,75.86,75.92,136008.0,71.6499,71.8387,71.631,71.6876,136008.0
2022-03-09 13:00:00,75.92,75.92,75.65,75.78,79536.0,71.6876,71.6876,71.4327,71.5554,79536.0
2022-03-09 13:10:00,75.76,76.02,75.75,75.9,54825.0,71.5366,71.7821,71.5271,71.6688,54825.0
2022-03-09 13:20:00,75.9,76.08,75.9,76.08,24420.0,71.6688,71.8387,71.6688,71.8387,24420.0
2022-03-09 13:30:00,76.08,76.2,75.89,75.91,80830.0,71.8387,71.952,71.6593,71.6782,80830.0
2022-03-09 13:40:00,75.92,76.0,75.54,75.6,118924.0,71.6876,71.7632,71.3288,71.3855,118924.0
2022-03-09 13:50:00,75.57,75.73,75.53,75.55,62571.0,71.3571,71.5082,71.3194,71.3383,62571.0
2022-03-09 14:00:00,75.55,75.8,75.53,75.57,79376.0,71.3383,71.5743,71.3194,71.3571,79376.0
2022-03-09 14:10:00,75.58,75.66,75.32,75.43,71430.0,71.3666,71.4421,71.1211,71.225,71430.0
2022-03-09 14:20:00,75.41,75.57,75.35,75.42,63892.0,71.2061,71.3571,71.1494,71.2155,63892.0
2022-03-09 14:30:00,75.43,75.61,75.43,75.47,60410.0,71.225,71.3949,71.225,71.2627,60410.0
2022-03-09 14:40:00,75.48,75.62,75.43,75.56,93960.0,71.2722,71.4044,71.225,71.3477,93960.0
2022-03-09 14:50:00,75.55,75.72,75.46,75.48,57255.0,71.3383,71.4988,71.2533,71.2722,57255.0
2022-03-09 15:00:00,75.48,75.8,75.47,75.8,70021.0,71.2722,71.5743,71.2627,71.5743,70021.0
2022-03-09 15:10:00,75.81,75.88,75.67,75.78,98455.0,71.5838,71.6499,71.4516,71.5554,98455.0
2022-03-09 15:20:00,75.77,75.88,75.58,75.6,95946.0,71.546,71.6499,71.3666,71.3855,95946.0
2022-03-09 15:30:00,75.6,75.76,75.42,75.42,151245.0,71.3855,71.5366,71.2155,71.2155,151245.0
2022-03-09 15:40:00,75.43,75.6,75.26,75.32,215402.0,71.225,71.3855,71.0644,71.1211,215402.0
2022-03-09 15:50:00,75.34,75.51,75.12,75.24,423751.0,71.14,71.3005,70.9322,71.0455,423751.0
2022-03-10 09:30:00,74.13,74.45,73.85,74.29,119043.0,69.9974,70.2996,69.733,70.1485,119043.0
2022-03-10 09:40:00,74.29,74.49,74.22,74.34,51969.0,70.1485,70.3374,70.0824,70.1957,51969.0
2022-03-10 09:50:00,74.36,74.85,74.14,74.8,107558.0,70.2146,70.6773,70.0069,70.6301,107558.0
2022-03-10 10:00:00,74.82,74.82,74.32,74.54,98069.0,70.649,70.649,70.1768,70.3846,98069.0
2022-03-10 10:10:00,74.52,75.21,74.52,75.15,163249.0,70.3657,71.0172,70.3657,70.9606,163249.0
2022-03-10 10:20:00,75.15,75.16,74.43,74.43,87477.0,70.9606,70.97,70.2807,70.2807,87477.0
2022-03-10 10:30:00,74.42,74.46,74.02,74.12,201141.0,70.2713,70.309,69.8936,69.988,201141.0
2022-03-10 10:40:00,74.12,74.27,73.98,74.2,141766.0,69.988,70.1296,69.8558,70.0635,141766.0
2022-03-10 10:50:00,74.18,74.2,73.6,73.76,250046.0,70.0446,70.0635,69.497,69.6481,250046.0
2022-03-10 11:00:00,73.75,73.83,73.56,73.68,230689.0,69.6386,69.7141,69.4592,69.5725,230689.0
2022-03-10 11:10:00,73.67,73.96,73.5,73.87,121943.0,69.5631,69.8369,69.4025,69.7519,121943.0
2022-03-10 11:20:00,73.87,74.0,73.75,73.87,97297.0,69.7519,69.8747,69.6386,69.7519,97297.0
2022-03-10 11:30:00,73.88,74.0,73.83,73.94,74240.0,69.7614,69.8747,69.7141,69.818,74240.0
2022-03-10 11:40:00,73.94,74.07,73.91,74.07,53008.0,69.818,69.9408,69.7897,69.9408,53008.0
2022-03-10 11:50:00,74.08,74.35,74.05,74.33,100131.0,69.9502,70.2052,69.9219,70.1863,100131.0
2022-03-10 12:00:00,74.31,74.43,74.27,74.31,90214.0,70.1674,70.2807,70.1296,70.1674,90214.0
2022-03-10 12:10:00,74.32,74.47,74.32,74.4,43187.0,70.1768,70.3185,70.1768,70.2524,43187.0
2022-03-10 12:20:00,74.41,74.7,74.4,74.42,159436.0,70.2618,70.5356,70.2524,70.2713,159436.0
2022-03-10 12:30:00,74.41,74.44,74.09,74.1,267733.0,70.2618,70.2901,69.9597,69.9691,267733.0
2022-03-10 12:40:00,74.1,74.17,73.86,74.15,194748.0,69.9691,70.0352,69.7425,70.0163,194748.0
2022-03-10 12:50:00,74.14,74.18,73.96,74.08,57281.0,70.0069,70.0446,69.8369,69.9502,57281.0
2022-03-10 13:00:00,74.07,74.08,73.86,73.93,323156.0,69.9408,69.9502,69.7425,69.8086,323156.0
2022-03-10 13:10:00,73.92,74.18,73.91,74.12,179967.0,69.7991,70.0446,69.7897,69.988,179967.0
2022-03-10 13:20:00,74.12,74.19,74.02,74.09,78455.0,69.988,70.0541,69.8936,69.9597,78455.0
2022-03-10 13:30:00,74.09,74.25,74.06,74.06,61592.0,69.9597,70.1107,69.9313,69.9313,61592.0
2022-03-10 13:40:00,74.07,74.38,73.99,74.38,31910.0,69.9408,70.2335,69.8652,70.2335,31910.0
2022-03-10 13:50:00,74.38,74.43,74.23,74.24,76417.0,70.2335,70.2807,70.0919,70.1013,76417.0
2022-03-10 14:00:00,74.25,74.71,74.23,74.45,86598.0,70.1107,70.5451,70.0919,70.2996,86598.0
2022-03-10 14:10:00,74.46,74.68,74.37,74.65,62407.0,70.309,70.5168,70.224,70.4884,62407.0
2022-03-10 14:20:00,74.65,74.74,74.52,74.7,60278.0,70.4884,70.5734,70.3657,70.5356,60278.0
2022-03-10 14:30:00,74.7,74.83,74.6,74.68,40277.0,70.5356,70.6584,70.4412,70.5168,40277.0
2022-03-10 14:40:00,74.67,75.03,74.57,75.02,180359.0,70.5073,70.8473,70.4129,70.8378,180359.0
2022-03-10 14:50:00,75.03,75.11,74.9,74.96,92151.0,70.8473,70.9228,70.7245,70.7812,92151.0
2022-03-10 15:00:00,74.97,74.98,74.63,74.69,88889.0,70.7906,70.8,70.4696,70.5262,88889.0
2022-03-10 15:10:00,74.7,75.02,74.68,74.94,120192.0,70.5356,70.8378,70.5168,70.7623,120192.0
2022-03-10 15:20:00,74.93,75.07,74.8,75.06,83034.0,70.7528,70.885,70.6301,70.8756,83034.0
2022-03-10 15:30:00,75.06,75.13,74.91,74.98,146845.0,70.8756,70.9417,70.7339,70.8,146845.0
2022-03-10 15:40:00,74.99,75.21,74.97,75.07,172048.0,70.8095,71.0172,70.7906,70.885,172048.0
2022-03-10 15:50:00,75.08,75.33,75.07,75.21,339841.0,70.8945,71.1305,70.885,71.0172,339841.0
2022-03-11 09:30:00,75.64,75.68,75.02,75.04,183752.0,71.4232,71.461,70.8378,70.8567,183752.0
2022-03-11 09:40:00,75.04,75.27,74.84,75.26,403511.0,70.8567,71.0739,70.6678,71.0644,403511.0
2022-03-11 09:50:00,75.26,75.41,74.68,74.85,172210.0,71.0644,71.2061,70.5168,70.6773,172210.0
2022-03-11 10:00:00,74.83,74.84,74.12,74.21,256097.0,70.6584,70.6678,69.988,70.073,256097.0
2022-03-11 10:10:00,74.21,74.4,74.07,74.11,117580.0,70.073,70.2524,69.9408,69.9785,117580.0
2022-03-11 10:20:00,74.12,74.22,73.86,74.08,100419.0,69.988,70.0824,69.7425,69.9502,100419.0
2022-03-11 10:30:00,74.06,74.12,73.81,73.87,84232.0,69.9313,69.988,69.6953,69.7519,84232.0
2022-03-11 10:40:00,73.88,74.16,73.76,74.1,158653.0,69.7614,70.0258,69.6481,69.9691,158653.0
2022-03-11 10:50:00,74.08,74.73,74.08,74.73,441152.0,69.9502,70.564,69.9502,70.564,441152.0
2022-03-11 11:00:00,74.71,74.71,74.18,74.23,107766.0,70.5451,70.5451,70.0446,70.0919,107766.0
2022-03-11 11:10:00,74.24,74.26,73.9,74.2,161124.0,70.1013,70.1202,69.7802,70.0635,161124.0
2022-03-11 11:20:00,74.23,74.34,74.09,74.16,54339.0,70.0919,70.1957,69.9597,70.0258,54339.0
2022-03-11 11:30:00,74.15,74.23,73.93,74.21,49842.0,70.0163,70.0919,69.8086,70.073,49842.0
2022-03-11 11:40:00,74.25,74.3,73.9,74.24,82352.0,70.1107,70.1579,69.7802,70.1013,82352.0
2022-03-11 11:50:00,74.24,74.31,74.06,74.11,73701.0,70.1013,70.1674,69.9313,69.9785,73701.0
2022-03-11 12:00:00,74.09,74.18,73.87,73.9,93321.0,69.9597,70.0446,69.7519,69.7802,93321.0
2022-03-11 12:10:00,73.89,74.13,73.88,74.13,63460.0,69.7708,69.9974,69.7614,69.9974,63460.0
2022-03-11 12:20:00,74.12,74.25,73.89,73.89,80945.0,69.988,70.1107,69.7708,69.7708,80945.0
2022-03-11 12:30:00,73.89,73.98,73.8,73.84,72630.0,69.7708,69.8558,69.6858,69.7236,72630.0
2022-03-11 12:40:00,73.85,74.16,73.85,74.13,71939.0,69.733,70.0258,69.733,69.9974,71939.0
2022-03-11 12:50:00,74.13,74.22,74.08,74.12,65668.0,69.9974,70.0824,69.9502,69.988,65668.0
2022-03-11 13:00:00,74.13,74.3,74.06,74.07,74304.0,69.9974,70.1579,69.9313,69.9408,74304.0
2022-03-11 13:10:00,74.07,74.2,73.94,74.12,66253.0,69.9408,70.0635,69.818,69.988,66253.0
2022-03-11 13:20:00,74.12,74.2,74.04,74.12,103177.0,69.988,70.0635,69.9124,69.988,103177.0
2022-03-11 13:30:00,74.13,74.18,74.05,74.07,62507.0,69.9974,70.0446,69.9219,69.9408,62507.0
2022-03-11 13:40:00,74.08,74.2,74.06,74.2,87611.0,69.9502,70.0635,69.9313,70.0635,87611.0
2022-03-11 13:50:00,74.21,74.24,73.82,73.83,102058.0,70.073,70.1013,69.7047,69.7141,102058.0
2022-03-11 14:00:00,73.83,73.92,73.73,73.82,107668.0,69.7141,69.7991,69.6197,69.7047,107668.0
2022-03-11 14:10:00,73.83,73.88,73.56,73.56,106930.0,69.7141,69.7614,69.4592,69.4592,106930.0
2022-03-11 14:20:00,73.57,73.97,73.56,73.94,89642.0,69.4686,69.8463,69.4592,69.818,89642.0
2022-03-11 14:30:00,73.93,73.94,73.69,73.74,60172.0,69.8086,69.818,69.582,69.6292,60172.0
2022-03-11 14:40:00,73.74,73.74,73.64,73.72,105563.0,69.6292,69.6292,69.5347,69.6103,105563.0
2022-03-11 14:50:00,73.71,73.71,73.52,73.65,51959.0,69.6008,69.6008,69.4214,69.5442,51959.0
2022-03-11 15:00:00,73.64,73.72,73.55,73.59,156540.0,69.5347,69.6103,69.4498,69.4875,156540.0
2022-03-11 15:10:00,73.59,73.67,73.51,73.56,99467.0,69.4875,69.5631,69.412,69.4592,99467.0
2022-03-11 15:20:00,73.55,73.61,73.32,73.34,141106.0,69.4498,69.5064,69.2326,69.2515,141106.0
2022-03-11 15:30:00,73.34,73.4,73.21,73.33,246036.0,69.2515,69.3081,69.1287,69.242,246036.0
2022-03-11 15:40:00,73.34,73.42,73.22,73.24,402722.0,69.2515,69.327,69.1382,69.157,402722.0
2022-03-11 15:50:00,73.23,73.36,73.17,73.22,536655.0,69.1476,69.2704,69.0909,69.1382,536655.0
2022-03-14 09:30:00,73.52,73.62,72.44,72.66,448339.0,69.4214,69.5159,68.4016,68.6094,448339.0
2022-03-14 09:40:00,72.64,73.57,72.53,73.33,291071.0,68.5905,69.4686,68.4866,69.242,291071.0
2022-03-14 09:50:00,73.33,73.42,72.86,73.27,74934.0,69.242,69.327,68.7982,69.1854,74934.0
2022-03-14 10:00:00,73.24,73.83,73.04,73.83,132834.0,69.157,69.7141,68.9682,69.7141,132834.0
2022-03-14 10:10:00,73.82,73.99,73.74,73.86,194603.0,69.7047,69.8652,69.6292,69.7425,194603.0
2022-03-14 10:20:00,73.83,74.35,73.81,74.27,354278.0,69.7141,70.2052,69.6953,70.1296,354278.0
2022-03-14 10:30:00,74.27,74.28,73.87,74.11,117299.0,70.1296,70.1391,69.7519,69.9785,117299.0
2022-03-14 10:40:00,74.12,74.21,73.81,73.89,127193.0,69.988,70.073,69.6953,69.7708,127193.0
2022-03-14 10:50:00,73.89,74.25,73.88,74.08,68249.0,69.7708,70.1107,69.7614,69.9502,68249.0
2022-03-14 11:00:00,74.12,74.17,73.96,73.97,58811.0,69.988,70.0352,69.8369,69.8463,58811.0
2022-03-14 11:10:00,73.97,73.99,73.71,73.97,127985.0,69.8463,69.8652,69.6008,69.8463,127985.0
2022-03-14 11:20:00,73.95,73.95,73.65,73.74,51449.0,69.8275,69.8275,69.5442,69.6292,51449.0
2022-03-14 11:30:00,73.7,73.81,73.59,73.67,63684.0,69.5914,69.6953,69.4875,69.5631,63684.0
2022-03-14 11:40:00,73.65,73.67,73.24,73.25,130534.0,69.5442,69.5631,69.157,69.1665,130534.0
2022-03-14 11:50:00,73.26,73.37,73.22,73.36,82005.0,69.1759,69.2798,69.1382,69.2704,82005.0
2022-03-14 12:00:00,73.34,73.34,73.09,73.11,50712.0,69.2515,69.2515,69.0154,69.0343,50712.0
2022-03-14 12:10:00,73.12,73.46,73.06,73.4,170377.0,69.0437,69.3648,68.9871,69.3081,170377.0
2022-03-14 12:20:00,73.41,73.44,73.24,73.3,52671.0,69.3176,69.3459,69.157,69.2137,52671.0
2022-03-14 12:30:00,73.29,73.41,73.12,73.23,47895.0,69.2043,69.3176,69.0437,69.1476,47895.0
2022-03-14 12:40:00,73.21,73.39,73.12,73.18,57556.0,69.1287,69.2987,69.0437,69.1004,57556.0
2022-03-14 12:50:00,73.17,73.22,72.86,72.87,92900.0,69.0909,69.1382,68.7982,68.8077,92900.0
2022-03-14 13:00:00,72.87,72.93,72.62,72.62,42316.0,68.8077,68.8643,68.5716,68.5716,42316.0
2022-03-14 13:10:00,72.62,72.71,72.55,72.66,62523.0,68.5716,68.6566,68.5055,68.6094,62523.0
2022-03-14 13:20:00,72.62,72.68,72.46,72.49,31789.0,68.5716,68.6283,68.4205,68.4489,31789.0
2022-03-14 13:30:00,72.51,72.53,72.19,72.22,46670.0,68.4677,68.4866,68.1656,68.1939,46670.0
2022-03-14 13:40:00,72.23,72.33,72.09,72.22,51409.0,68.2033,68.2978,68.0712,68.1939,51409.0
2022-03-14 13:50:00,72.22,72.57,72.22,72.26,71275.0,68.1939,68.5244,68.1939,68.2317,71275.0
2022-03-14 14:00:00,72.27,72.44,72.2,72.38,56993.0,68.2411,68.4016,68.175,68.345,56993.0
2022-03-14 14:10:00,72.38,72.5,72.28,72.38,65515.0,68.345,68.4583,68.2506,68.345,65515.0
2022-03-14 14:20:00,72.38,72.45,72.21,72.35,78158.0,68.345,68.4111,68.1845,68.3167,78158.0
2022-03-14 14:30:00,72.36,72.56,72.35,72.45,37406.0,68.3261,68.5149,68.3167,68.4111,37406.0
2022-03-14 14:40:00,72.47,72.5,72.25,72.32,34384.0,68.43,68.4583,68.2222,68.2883,34384.0
2022-03-14 14:50:00,72.33,72.63,72.32,72.55,80232.0,68.2978,68.581,68.2883,68.5055,80232.0
2022-03-14 15:00:00,72.56,72.83,72.49,72.55,86943.0,68.5149,68.7699,68.4489,68.5055,86943.0
2022-03-14 15:10:00,72.53,72.93,72.52,72.73,115552.0,68.4866,68.8643,68.4772,68.6755,115552.0
2022-03-14 15:20:00,72.69,72.84,72.62,72.64,88969.0,68.6377,68.7793,68.5716,68.5905,88969.0
2022-03-14 15:30:00,72.64,72.64,72.21,72.37,82665.0,68.5905,68.5905,68.1845,68.3355,82665.0
2022-03-14 15:40:00,72.37,72.55,72.29,72.39,133607.0,68.3355,68.5055,68.26,68.3544,133607.0
2022-03-14 15:50:00,72.39,72.49,72.24,72.43,260647.0,68.3544,68.4489,68.2128,68.3922,260647.0
2022-03-15 09:30:00,72.59,73.85,72.59,73.36,374702.0,68.5433,69.733,68.5433,69.2704,374702.0
2022-03-15 09:40:00,73.37,73.47,72.8,73.13,440687.0,69.2798,69.3742,68.7416,69.0532,440687.0
2022-03-15 09:50:00,73.14,73.63,73.0,73.48,232202.0,69.0626,69.5253,68.9304,69.3837,232202.0
2022-03-15 10:00:00,73.48,73.65,73.23,73.23,90732.0,69.3837,69.5442,69.1476,69.1476,90732.0
2022-03-15 10:10:00,73.27,73.49,73.11,73.46,123796.0,69.1854,69.3931,69.0343,69.3648,123796.0
2022-03-15 10:20:00,73.51,74.16,73.48,74.15,191264.0,69.412,70.0258,69.3837,70.0163,191264.0
2022-03-15 10:30:00,74.16,74.18,73.86,74.04,139726.0,70.0258,70.0446,69.7425,69.9124,139726.0
2022-03-15 10:40:00,74.05,74.27,74.04,74.17,212308.0,69.9219,70.1296,69.9124,70.0352,212308.0
2022-03-15 10:50:00,74.18,74.18,73.78,73.82,122460.0,70.0446,70.0446,69.6669,69.7047,122460.0
2022-03-15 11:00:00,73.84,73.88,73.66,73.83,132977.0,69.7236,69.7614,69.5536,69.7141,132977.0
2022-03-15 11:10:00,73.83,73.89,73.51,73.54,69398.0,69.7141,69.7708,69.412,69.4403,69398.0
2022-03-15 11:20:00,73.55,73.67,73.33,73.66,151675.0,69.4498,69.5631,69.242,69.5536,151675.0
2022-03-15 11:30:00,73.66,73.69,73.4,73.4,68720.0,69.5536,69.582,69.3081,69.3081,68720.0
2022-03-15 11:40:00,73.4,73.43,73.21,73.3,119253.0,69.3081,69.3364,69.1287,69.2137,119253.0
2022-03-15 11:50:00,73.3,73.36,72.82,73.1,270293.0,69.2137,69.2704,68.7605,69.0248,270293.0
2022-03-15 12:00:00,73.09,73.33,72.95,73.3,114923.0,69.0154,69.242,68.8832,69.2137,114923.0
2022-03-15 12:10:00,73.28,73.34,73.19,73.29,52258.0,69.1948,69.2515,69.1098,69.2043,52258.0
2022-03-15 12:20:00,73.28,73.53,73.17,73.49,58718.0,69.1948,69.4309,69.0909,69.3931,58718.0
2022-03-15 12:30:00,73.52,73.68,73.44,73.49,40619.0,69.4214,69.5725,69.3459,69.3931,40619.0
2022-03-15 12:40:00,73.52,73.52,73.23,73.26,74250.0,69.4214,69.4214,69.1476,69.1759,74250.0
2022-03-15 12:50:00,73.26,73.43,73.17,73.43,47733.0,69.1759,69.3364,69.0909,69.3364,47733.0
2022-03-15 13:00:00,73.44,73.58,73.36,73.36,51350.0,69.3459,69.4781,69.2704,69.2704,51350.0
2022-03-15 13:10:00,73.29,73.34,73.02,73.08,29357.0,69.2043,69.2515,68.9493,69.006,29357.0
2022-03-15 13:20:00,73.09,73.33,73.09,73.13,29623.0,69.0154,69.242,69.0154,69.0532,29623.0
2022-03-15 13:30:00,73.14,73.34,73.11,73.22,54752.0,69.0626,69.2515,69.0343,69.1382,54752.0
2022-03-15 13:40:00,73.2,73.32,73.16,73.24,45775.0,69.1193,69.2326,69.0815,69.157,45775.0
2022-03-15 13:50:00,73.25,73.51,73.25,73.44,53760.0,69.1665,69.412,69.1665,69.3459,53760.0
2022-03-15 14:00:00,73.43,73.58,73.35,73.46,107203.0,69.3364,69.4781,69.2609,69.3648,107203.0
2022-03-15 14:10:00,73.47,73.47,73.23,73.29,30972.0,69.3742,69.3742,69.1476,69.2043,30972.0
2022-03-15 14:20:00,73.27,73.49,73.25,73.43,54259.0,69.1854,69.3931,69.1665,69.3364,54259.0
2022-03-15 14:30:00,73.42,73.59,73.33,73.51,47058.0,69.327,69.4875,69.242,69.412,47058.0
2022-03-15 14:40:00,73.51,73.77,73.49,73.77,60419.0,69.412,69.6575,69.3931,69.6575,60419.0
2022-03-15 14:50:00,73.78,73.95,73.78,73.92,97461.0,69.6669,69.8275,69.6669,69.7991,97461.0
2022-03-15 15:00:00,73.91,73.99,73.83,73.96,107613.0,69.7897,69.8652,69.7141,69.8369,107613.0
2022-03-15 15:10:00,73.97,74.22,73.87,74.17,192976.0,69.8463,70.0824,69.7519,70.0352,192976.0
2022-03-15 15:20:00,74.18,74.36,74.15,74.26,144384.0,70.0446,70.2146,70.0163,70.1202,144384.0
2022-03-15 15:30:00,74.28,74.51,74.28,74.48,227158.0,70.1391,70.3562,70.1391,70.3279,227158.0
2022-03-15 15:40:00,74.49,74.55,74.35,74.51,230511.0,70.3374,70.394,70.2052,70.3562,230511.0
2022-03-15 15:50:00,74.5,74.68,74.43,74.54,419328.0,70.3468,70.5168,70.2807,70.3846,419328.0
2022-03-16 09:30:00,75.47,76.1,75.35,76.03,166510.0,71.2627,71.8576,71.1494,71.7915,166510.0
2022-03-16 09:40:00,76.11,76.61,76.07,76.32,485460.0,71.867,72.3392,71.8293,72.0653,485460.0
2022-03-16 09:50:00,76.31,76.37,75.96,76.2,310346.0,72.0559,72.1126,71.7254,71.952,310346.0
2022-03-16 10:00:00,76.21,76.45,76.11,76.12,395368.0,71.9615,72.1881,71.867,71.8765,395368.0
2022-03-16 10:10:00,76.12,77.33,76.11,77.28,655585.0,71.8765,73.019,71.867,72.9718,655585.0
2022-03-16 10:20:00,77.26,77.64,77.2,77.52,895379.0,72.9529,73.3118,72.8963,73.1984,895379.0
2022-03-16 10:30:00,77.53,77.55,76.97,77.16,249224.0,73.2079,73.2268,72.6791,72.8585,249224.0
2022-03-16 10:40:00,77.15,77.19,76.43,76.53,275833.0,72.8491,72.8868,72.1692,72.2636,275833.0
2022-03-16 10:50:00,76.52,76.59,76.38,76.55,141214.0,72.2542,72.3203,72.122,72.2825,141214.0
2022-03-16 11:00:00,76.56,76.7,76.32,76.61,129837.0,72.292,72.4242,72.0653,72.3392,129837.0
2022-03-16 11:10:00,76.62,76.9,76.62,76.71,95500.0,72.3486,72.613,72.3486,72.4336,95500.0
2022-03-16 11:20:00,76.72,77.14,76.72,77.03,181462.0,72.443,72.8396,72.443,72.7358,181462.0
2022-03-16 11:30:00,77.03,77.51,77.0,77.18,274856.0,72.7358,73.189,72.7074,72.8774,274856.0
2022-03-16 11:40:00,77.18,77.21,77.03,77.19,176647.0,72.8774,72.9057,72.7358,72.8868,176647.0
2022-03-16 11:50:00,77.18,77.35,77.05,77.29,135462.0,72.8774,73.0379,72.7546,72.9813,135462.0
2022-03-16 12:00:00,77.3,77.34,77.13,77.26,86007.0,72.9907,73.0285,72.8302,72.9529,86007.0
2022-03-16 12:10:00,77.26,77.37,77.23,77.29,87889.0,72.9529,73.0568,72.9246,72.9813,87889.0
2022-03-16 12:20:00,77.3,77.36,77.15,77.29,84125.0,72.9907,73.0474,72.8491,72.9813,84125.0
2022-03-16 12:30:00,77.28,77.31,77.09,77.16,90648.0,72.9718,73.0001,72.7924,72.8585,90648.0
2022-03-16 12:40:00,77.15,77.29,76.82,76.86,75991.0,72.8491,72.9813,72.5375,72.5752,75991.0
2022-03-16 12:50:00,76.88,76.99,76.81,76.94,78668.0,72.5941,72.698,72.528,72.6508,78668.0
2022-03-16 13:00:00,76.97,77.03,76.67,76.72,56327.0,72.6791,72.7358,72.3958,72.443,56327.0
2022-03-16 13:10:00,76.7,76.7,76.45,76.48,60804.0,72.4242,72.4242,72.1881,72.2164,60804.0
2022-03-16 13:20:00,76.47,76.59,76.36,76.54,50634.0,72.207,72.3203,72.1031,72.2731,50634.0
2022-03-16 13:30:00,76.55,76.7,76.52,76.6,46893.0,72.2825,72.4242,72.2542,72.3297,46893.0
2022-03-16 13:40:00,76.6,76.71,76.45,76.71,107209.0,72.3297,72.4336,72.1881,72.4336,107209.0
2022-03-16 13:50:00,76.71,76.77,76.58,76.58,41037.0,72.4336,72.4903,72.3108,72.3108,41037.0
2022-03-16 14:00:00,76.57,76.62,75.87,75.87,74494.0,72.3014,72.3486,71.6404,71.6404,74494.0
2022-03-16 14:10:00,75.85,76.01,75.5,75.96,71830.0,71.6215,71.7726,71.2911,71.7254,71830.0
2022-03-16 14:20:00,76.01,76.04,75.33,75.33,50468.0,71.7726,71.8009,71.1305,71.1305,50468.0
2022-03-16 14:30:00,75.35,75.72,75.01,75.72,149600.0,71.1494,71.4988,70.8284,71.4988,149600.0
2022-03-16 14:40:00,75.73,76.34,75.6,76.17,138099.0,71.5082,72.0842,71.3855,71.9237,138099.0
2022-03-16 14:50:00,76.19,76.53,75.98,76.31,183338.0,71.9426,72.2636,71.7443,72.0559,183338.0
2022-03-16 15:00:00,76.32,76.66,76.17,76.39,118974.0,72.0653,72.3864,71.9237,72.1314,118974.0
2022-03-16 15:10:00,76.37,76.98,76.36,76.96,344563.0,72.1126,72.6885,72.1031,72.6697,344563.0
2022-03-16 15:20:00,76.96,77.05,76.84,76.98,277993.0,72.6697,72.7546,72.5563,72.6885,277993.0
2022-03-16 15:30:00,76.97,77.0,76.73,76.85,188127.0,72.6791,72.7074,72.4525,72.5658,188127.0
2022-03-16 15:40:00,76.86,77.34,76.83,77.31,293329.0,72.5752,73.0285,72.5469,73.0001,293329.0
2022-03-16 15:50:00,77.33,77.49,77.29,77.45,484080.0,73.019,73.1701,72.9813,73.1323,484080.0
2022-03-17 09:30:00,76.9,77.16,76.33,77.01,105282.0,72.613,72.8585,72.0748,72.7169,105282.0
2022-03-17 09:40:00,76.97,77.23,76.72,76.84,256226.0,72.6791,72.9246,72.443,72.5563,256226.0
2022-03-17 09:50:00,76.83,77.78,76.83,77.78,281318.0,72.5469,73.4439,72.5469,73.4439,281318.0
2022-03-17 10:00:00,77.77,78.21,77.68,78.12,606026.0,73.4345,73.85,73.3495,73.765,606026.0
2022-03-17 10:10:00,78.11,78.15,77.29,77.36,161041.0,73.7555,73.7933,72.9813,73.0474,161041.0
2022-03-17 10:20:00,77.36,77.79,77.36,77.76,179610.0,73.0474,73.4534,73.0474,73.4251,179610.0
2022-03-17 10:30:00,77.77,77.8,77.26,77.47,171650.0,73.4345,73.4628,72.9529,73.1512,171650.0
2022-03-17 10:40:00,77.47,77.59,77.18,77.29,192892.0,73.1512,73.2645,72.8774,72.9813,192892.0
2022-03-17 10:50:00,77.29,77.34,77.07,77.24,71237.0,72.9813,73.0285,72.7735,72.9341,71237.0
2022-03-17 11:00:00,77.23,77.34,77.11,77.33,87476.0,72.9246,73.0285,72.8113,73.019,87476.0
2022-03-17 11:10:00,77.34,77.42,77.21,77.41,64797.0,73.0285,73.104,72.9057,73.0946,64797.0
2022-03-17 11:20:00,77.4,77.52,77.35,77.39,45228.0,73.0851,73.1984,73.0379,73.0757,45228.0
2022-03-17 11:30:00,77.39,77.57,77.36,77.54,56785.0,73.0757,73.2457,73.0474,73.2173,56785.0
2022-03-17 11:40:00,77.55,77.6,77.25,77.25,41013.0,73.2268,73.274,72.9435,72.9435,41013.0
2022-03-17 11:50:00,77.26,77.47,77.2,77.38,44460.0,72.9529,73.1512,72.8963,73.0662,44460.0
2022-03-17 12:00:00,77.39,77.51,77.35,77.45,50475.0,73.0757,73.189,73.0379,73.1323,50475.0
2022-03-17 12:10:00,77.45,77.45,77.24,77.35,63298.0,73.1323,73.1323,72.9341,73.0379,63298.0
2022-03-17 12:20:00,77.37,77.59,77.18,77.23,104024.0,73.0568,73.2645,72.8774,72.9246,104024.0
2022-03-17 12:30:00,77.2,77.28,77.11,77.26,76309.0,72.8963,72.9718,72.8113,72.9529,76309.0
2022-03-17 12:40:00,77.25,77.47,77.22,77.4,57471.0,72.9435,73.1512,72.9152,73.0851,57471.0
2022-03-17 12:50:00,77.4,77.72,77.4,77.67,62515.0,73.0851,73.3873,73.0851,73.3401,62515.0
2022-03-17 13:00:00,77.66,77.7,77.49,77.5,63096.0,73.3306,73.3684,73.1701,73.1796,63096.0
2022-03-17 13:10:00,77.5,77.6,77.38,77.52,36177.0,73.1796,73.274,73.0662,73.1984,36177.0
2022-03-17 13:20:00,77.52,77.8,77.52,77.78,40899.0,73.1984,73.4628,73.1984,73.4439,40899.0
2022-03-17 13:30:00,77.8,77.85,77.71,77.84,23533.0,73.4628,73.51,73.3778,73.5006,23533.0
2022-03-17 13:40:00,77.85,78.14,77.83,78.14,63891.0,73.51,73.7839,73.4912,73.7839,63891.0
2022-03-17 13:50:00,78.13,78.18,78.05,78.1,65378.0,73.7744,73.8216,73.6989,73.7461,65378.0
2022-03-17 14:00:00,78.1,78.2,78.06,78.16,41291.0,73.7461,73.8405,73.7083,73.8028,41291.0
2022-03-17 14:10:00,78.13,78.15,78.01,78.11,25492.0,73.7744,73.7933,73.6611,73.7555,25492.0
2022-03-17 14:20:00,78.12,78.19,77.97,77.99,105134.0,73.765,73.8311,73.6234,73.6422,105134.0
2022-03-17 14:30:00,78.0,78.27,77.99,78.26,22770.0,73.6517,73.9066,73.6422,73.8972,22770.0
2022-03-17 14:40:00,78.27,78.34,78.2,78.31,75881.0,73.9066,73.9727,73.8405,73.9444,75881.0
2022-03-17 14:50:00,78.34,78.36,78.24,78.35,34198.0,73.9727,73.9916,73.8783,73.9822,34198.0
2022-03-17 15:00:00,78.35,78.46,78.3,78.32,49137.0,73.9822,74.086,73.935,73.9538,49137.0
2022-03-17 15:10:00,78.33,78.34,78.05,78.27,82099.0,73.9633,73.9727,73.6989,73.9066,82099.0
2022-03-17 15:20:00,78.27,78.35,78.16,78.31,56702.0,73.9066,73.9822,73.8028,73.9444,56702.0
2022-03-17 15:30:00,78.33,78.42,78.28,78.36,68922.0,73.9633,74.0483,73.9161,73.9916,68922.0
2022-03-17 15:40:00,78.37,78.74,78.37,78.69,185854.0,74.0011,74.3504,74.0011,74.3032,185854.0
2022-03-17 15:50:00,78.69,78.73,78.5,78.67,327577.0,74.3032,74.341,74.1238,74.2843,327577.0
2022-03-18 09:30:00,78.14,78.59,78.0,78.45,140235.0,73.7839,74.2088,73.6517,74.0766,140235.0
2022-03-18 09:40:00,78.44,78.67,78.26,78.32,137576.0,74.0672,74.2843,73.8972,73.9538,137576.0
2022-03-18 09:50:00,78.32,78.51,77.98,78.51,182700.0,73.9538,74.1333,73.6328,74.1333,182700.0
2022-03-18 10:00:00,78.52,79.02,78.46,79.02,119559.0,74.1427,74.6148,74.086,74.6148,119559.0
2022-03-18 10:10:00,79.02,79.1,78.76,78.78,162360.0,74.6148,74.6904,74.3693,74.3882,162360.0
2022-03-18 10:20:00,78.78,78.87,78.52,78.66,205701.0,74.3882,74.4732,74.1427,74.2749,205701.0
2022-03-18 10:30:00,78.66,78.82,78.34,78.35,64209.0,74.2749,74.426,73.9727,73.9822,64209.0
2022-03-18 10:40:00,78.35,78.51,78.23,78.32,64728.0,73.9822,74.1333,73.8689,73.9538,64728.0
2022-03-18 10:50:00,78.31,78.49,78.18,78.38,63206.0,73.9444,74.1144,73.8216,74.0105,63206.0
2022-03-18 11:00:00,78.37,78.55,78.27,78.49,87372.0,74.0011,74.171,73.9066,74.1144,87372.0
2022-03-18 11:10:00,78.5,78.61,78.39,78.55,82771.0,74.1238,74.2277,74.0199,74.171,82771.0
2022-03-18 11:20:00,78.55,78.55,78.34,78.46,51345.0,74.171,74.171,73.9727,74.086,51345.0
2022-03-18 11:30:00,78.47,78.72,78.46,78.64,147349.0,74.0955,74.3315,74.086,74.256,147349.0
2022-03-18 11:40:00,78.6,78.6,78.4,78.48,49045.0,74.2182,74.2182,74.0294,74.1049,49045.0
2022-03-18 11:50:00,78.51,78.66,78.44,78.54,98439.0,74.1333,74.2749,74.0672,74.1616,98439.0
2022-03-18 12:00:00,78.52,78.68,78.45,78.57,55869.0,74.1427,74.2938,74.0766,74.1899,55869.0
2022-03-18 12:10:00,78.58,78.87,78.55,78.85,73170.0,74.1993,74.4732,74.171,74.4543,73170.0
2022-03-18 12:20:00,78.84,78.92,78.69,78.89,106382.0,74.4449,74.5204,74.3032,74.4921,106382.0
2022-03-18 12:30:00,78.88,79.05,78.86,79.05,57238.0,74.4826,74.6431,74.4637,74.6431,57238.0
2022-03-18 12:40:00,79.06,79.12,79.01,79.07,64339.0,74.6526,74.7092,74.6054,74.662,64339.0
2022-03-18 12:50:00,79.08,79.31,79.07,79.29,43225.0,74.6715,74.8887,74.662,74.8698,43225.0
2022-03-18 13:00:00,79.3,79.33,79.13,79.14,88220.0,74.8792,74.9075,74.7187,74.7281,88220.0
2022-03-18 13:10:00,79.12,79.24,79.12,79.18,50010.0,74.7092,74.8226,74.7092,74.7659,50010.0
2022-03-18 13:20:00,79.19,79.28,79.11,79.27,43622.0,74.7753,74.8603,74.6998,74.8509,43622.0
2022-03-18 13:30:00,79.28,79.28,79.14,79.21,32623.0,74.8603,74.8603,74.7281,74.7942,32623.0
2022-03-18 13:40:00,79.2,79.26,79.15,79.21,44285.0,74.7848,74.8414,74.7376,74.7942,44285.0
2022-03-18 13:50:00,79.21,79.32,79.15,79.26,53823.0,74.7942,74.8981,74.7376,74.8414,53823.0
2022-03-18 14:00:00,79.26,79.29,78.99,79.03,51947.0,74.8414,74.8698,74.5865,74.6243,51947.0
2022-03-18 14:10:00,79.02,79.12,78.98,79.1,30283.0,74.6148,74.7092,74.577,74.6904,30283.0
2022-03-18 14:20:00,79.09,79.12,78.9,78.99,38093.0,74.6809,74.7092,74.5015,74.5865,38093.0
2022-03-18 14:30:00,79.0,79.25,78.97,79.24,36269.0,74.5959,74.832,74.5676,74.8226,36269.0
2022-03-18 14:40:00,79.24,79.29,79.16,79.2,78275.0,74.8226,74.8698,74.747,74.7848,78275.0
2022-03-18 14:50:00,79.2,79.28,79.08,79.19,213225.0,74.7848,74.8603,74.6715,74.7753,213225.0
2022-03-18 15:00:00,79.2,79.3,79.18,79.29,136821.0,74.7848,74.8792,74.7659,74.8698,136821.0
2022-03-18 15:10:00,79.28,79.36,79.21,79.34,123337.0,74.8603,74.9359,74.7942,74.917,123337.0
2022-03-18 15:20:00,79.35,79.39,79.3,79.34,60084.0,74.9264,74.9642,74.8792,74.917,60084.0
2022-03-18 15:30:00,79.35,79.47,79.32,79.34,99417.0,74.9264,75.0397,74.8981,74.917,99417.0
2022-03-18 15:40:00,79.33,79.57,79.33,79.46,132083.0,74.9075,75.1342,74.9075,75.0303,132083.0
2022-03-18 15:50:00,79.45,79.66,79.44,79.61,686358.0,75.0208,75.2191,75.0114,75.1719,686358.0
2022-03-21 09:30:00,79.48,79.89,79.17,79.74,121938.0,75.1398,75.5274,74.8467,75.3856,121938.0
2022-03-21 09:40:00,79.75,79.94,78.66,78.75,248233.0,75.395,75.5746,74.3645,74.4496,248233.0
2022-03-21 09:50:00,78.74,79.09,78.48,78.72,235976.0,74.4402,74.7711,74.1944,74.4213,235976.0
2022-03-21 10:00:00,78.71,78.79,78.22,78.41,144460.0,74.4118,74.4874,73.9486,74.1282,144460.0
2022-03-21 10:10:00,78.41,78.59,78.15,78.29,173588.0,74.1282,74.2984,73.8824,74.0147,173588.0
2022-03-21 10:20:00,78.27,78.35,77.85,77.94,174223.0,73.9958,74.0715,73.5988,73.6839,174223.0
2022-03-21 10:30:00,77.95,78.09,77.67,78.06,115088.0,73.6933,73.8257,73.4286,73.7973,115088.0
2022-03-21 10:40:00,78.04,78.42,78.02,78.28,158225.0,73.7784,74.1376,73.7595,74.0053,158225.0
2022-03-21 10:50:00,78.32,78.53,78.19,78.47,48661.0,74.0431,74.2416,73.9202,74.1849,48661.0
2022-03-21 11:00:00,78.45,78.45,78.15,78.21,71626.0,74.166,74.166,73.8824,73.9391,71626.0
2022-03-21 11:10:00,78.22,78.58,78.22,78.5,84546.0,73.9486,74.2889,73.9486,74.2133,84546.0
2022-03-21 11:20:00,78.46,78.49,78.34,78.42,120191.0,74.1755,74.2038,74.062,74.1376,120191.0
2022-03-21 11:30:00,78.4,78.46,78.14,78.44,101062.0,74.1187,74.1755,73.8729,74.1566,101062.0
2022-03-21 11:40:00,78.46,78.53,78.25,78.42,83595.0,74.1755,74.2416,73.9769,74.1376,83595.0
2022-03-21 11:50:00,78.42,78.72,78.42,78.58,32754.0,74.1376,74.4213,74.1376,74.2889,32754.0
2022-03-21 12:00:00,78.6,78.64,78.35,78.51,56071.0,74.3078,74.3456,74.0715,74.2227,56071.0
2022-03-21 12:10:00,78.51,78.59,78.42,78.52,46148.0,74.2227,74.2984,74.1376,74.2322,46148.0
2022-03-21 12:20:00,78.52,78.78,78.51,78.67,48168.0,74.2322,74.478,74.2227,74.374,48168.0
2022-03-21 12:30:00,78.66,78.66,77.89,78.08,108196.0,74.3645,74.3645,73.6366,73.8162,108196.0
2022-03-21 12:40:00,78.09,78.41,78.03,78.36,51086.0,73.8257,74.1282,73.7689,74.0809,51086.0
2022-03-21 12:50:00,78.34,78.34,77.82,77.86,75083.0,74.062,74.062,73.5704,73.6082,75083.0
2022-03-21 13:00:00,77.87,77.95,77.7,77.85,66241.0,73.6177,73.6933,73.457,73.5988,66241.0
2022-03-21 13:10:00,77.86,77.87,77.38,77.41,138614.0,73.6082,73.6177,73.1544,73.1828,138614.0
2022-03-21 13:20:00,77.41,77.63,77.3,77.41,74919.0,73.1828,73.3908,73.0788,73.1828,74919.0
2022-03-21 13:30:00,77.4,77.6,77.37,77.51,87713.0,73.1733,73.3624,73.145,73.2773,87713.0
2022-03-21 13:40:00,77.5,77.53,77.27,77.38,81485.0,73.2679,73.2962,73.0504,73.1544,81485.0
2022-03-21 13:50:00,77.42,77.59,77.33,77.59,50240.0,73.1923,73.353,73.1072,73.353,50240.0
2022-03-21 14:00:00,77.57,77.64,77.41,77.59,59003.0,73.3341,73.4002,73.1828,73.353,59003.0
2022-03-21 14:10:00,77.57,77.63,77.4,77.48,41366.0,73.3341,73.3908,73.1733,73.249,41366.0
2022-03-21 14:20:00,77.49,77.82,77.48,77.73,57799.0,73.2584,73.5704,73.249,73.4853,57799.0
2022-03-21 14:30:00,77.72,77.76,77.53,77.6,52174.0,73.4759,73.5137,73.2962,73.3624,52174.0
2022-03-21 14:40:00,77.59,77.7,77.42,77.62,111506.0,73.353,73.457,73.1923,73.3813,111506.0
2022-03-21 14:50:00,77.6,77.61,77.21,77.23,63778.0,73.3624,73.3719,72.9937,73.0126,63778.0
2022-03-21 15:00:00,77.2,77.3,77.11,77.19,49730.0,72.9843,73.0788,72.8992,72.9748,49730.0
2022-03-21 15:10:00,77.18,77.44,77.18,77.24,65112.0,72.9654,73.2112,72.9654,73.0221,65112.0
2022-03-21 15:20:00,77.23,77.49,77.22,77.46,119471.0,73.0126,73.2584,73.0032,73.2301,119471.0
2022-03-21 15:30:00,77.48,77.54,77.36,77.38,136822.0,73.249,73.3057,73.1355,73.1544,136822.0
2022-03-21 15:40:00,77.37,77.47,77.15,77.15,158030.0,73.145,73.2395,72.937,72.937,158030.0
2022-03-21 15:50:00,77.16,77.73,77.16,77.73,319465.0,72.9465,73.4853,72.9465,73.4853,319465.0
2022-03-22 09:30:00,78.27,79.21,78.23,79.19,107003.0,73.9958,74.8845,73.958,74.8656,107003.0
2022-03-22 09:40:00,79.18,79.45,78.92,79.23,214202.0,74.8561,75.1114,74.6103,74.9034,214202.0
2022-03-22 09:50:00,79.23,79.54,78.96,79.36,184316.0,74.9034,75.1965,74.6482,75.0263,184316.0
2022-03-22 10:00:00,79.4,79.63,79.2,79.28,137342.0,75.0641,75.2816,74.8751,74.9507,137342.0
2022-03-22 10:10:00,79.28,79.4,78.92,79.17,131386.0,74.9507,75.0641,74.6103,74.8467,131386.0
2022-03-22 10:20:00,79.15,79.26,78.83,78.83,55379.0,74.8278,74.9318,74.5253,74.5253,55379.0
2022-03-22 10:30:00,78.81,79.03,78.76,78.77,37607.0,74.5063,74.7143,74.4591,74.4685,37607.0
2022-03-22 10:40:00,78.79,78.99,78.66,78.87,61186.0,74.4874,74.6765,74.3645,74.5631,61186.0
2022-03-22 10:50:00,78.89,78.99,78.81,78.88,39238.0,74.582,74.6765,74.5063,74.5725,39238.0
2022-03-22 11:00:00,78.89,79.05,78.63,79.05,27686.0,74.582,74.7332,74.3362,74.7332,27686.0
2022-03-22 11:10:00,79.03,79.28,78.95,79.26,88354.0,74.7143,74.9507,74.6387,74.9318,88354.0
2022-03-22 11:20:00,79.23,79.24,78.98,79.01,68012.0,74.9034,74.9129,74.6671,74.6954,68012.0
2022-03-22 11:30:00,79.06,79.06,78.81,78.95,24990.0,74.7427,74.7427,74.5063,74.6387,24990.0
2022-03-22 11:40:00,78.95,79.1,78.76,78.87,45522.0,74.6387,74.7805,74.4591,74.5631,45522.0
2022-03-22 11:50:00,78.89,78.95,78.78,78.89,67827.0,74.582,74.6387,74.478,74.582,67827.0
2022-03-22 12:00:00,78.89,78.98,78.64,78.93,57897.0,74.582,74.6671,74.3456,74.6198,57897.0
2022-03-22 12:10:00,78.92,78.96,78.78,78.83,53429.0,74.6103,74.6482,74.478,74.5253,53429.0
2022-03-22 12:20:00,78.86,78.86,78.52,78.61,43764.0,74.5536,74.5536,74.2322,74.3173,43764.0
2022-03-22 12:30:00,78.6,78.89,78.53,78.88,57418.0,74.3078,74.582,74.2416,74.5725,57418.0
2022-03-22 12:40:00,78.88,79.03,78.78,79.03,40211.0,74.5725,74.7143,74.478,74.7143,40211.0
2022-03-22 12:50:00,79.06,79.16,79.04,79.08,40664.0,74.7427,74.8372,74.7238,74.7616,40664.0
2022-03-22 13:00:00,79.06,79.28,79.05,79.18,42856.0,74.7427,74.9507,74.7332,74.8561,42856.0
2022-03-22 13:10:00,79.16,79.21,79.08,79.13,33401.0,74.8372,74.8845,74.7616,74.8089,33401.0
2022-03-22 13:20:00,79.13,79.29,78.97,79.29,29405.0,74.8089,74.9601,74.6576,74.9601,29405.0
2022-03-22 13:30:00,79.29,79.42,79.22,79.22,35539.0,74.9601,75.083,74.894,74.894,35539.0
2022-03-22 13:40:00,79.22,79.23,79.08,79.16,28725.0,74.894,74.9034,74.7616,74.8372,28725.0
2022-03-22 13:50:00,79.16,79.34,79.13,79.28,30225.0,74.8372,75.0074,74.8089,74.9507,30225.0
2022-03-22 14:00:00,79.31,79.46,79.2,79.46,33965.0,74.979,75.1209,74.8751,75.1209,33965.0
2022-03-22 14:10:00,79.45,79.5,79.36,79.48,29016.0,75.1114,75.1587,75.0263,75.1398,29016.0
2022-03-22 14:20:00,79.48,79.48,79.23,79.38,36149.0,75.1398,75.1398,74.9034,75.0452,36149.0
2022-03-22 14:30:00,79.38,79.59,79.29,79.52,34103.0,75.0452,75.2438,74.9601,75.1776,34103.0
2022-03-22 14:40:00,79.51,79.55,79.36,79.46,39166.0,75.1681,75.2059,75.0263,75.1209,39166.0
2022-03-22 14:50:00,79.46,79.67,79.41,79.56,31692.0,75.1209,75.3194,75.0736,75.2154,31692.0
2022-03-22 15:00:00,79.56,79.64,79.43,79.55,73586.0,75.2154,75.291,75.0925,75.2059,73586.0
2022-03-22 15:10:00,79.54,79.69,79.44,79.55,101668.0,75.1965,75.3383,75.1019,75.2059,101668.0
2022-03-22 15:20:00,79.56,79.59,79.38,79.45,106703.0,75.2154,75.2438,75.0452,75.1114,106703.0
2022-03-22 15:30:00,79.44,79.55,79.36,79.5,130769.0,75.1019,75.2059,75.0263,75.1587,130769.0
2022-03-22 15:40:00,79.49,79.7,79.47,79.62,122527.0,75.1492,75.3477,75.1303,75.2721,122527.0
2022-03-22 15:50:00,79.63,79.73,79.35,79.46,238085.0,75.2816,75.3761,75.0169,75.1209,238085.0
2022-03-23 09:30:00,78.92,78.94,78.3,78.4,309318.0,74.6103,74.6292,74.0242,74.1187,309318.0
2022-03-23 09:40:00,78.37,78.74,77.85,77.85,150649.0,74.0904,74.4402,73.5988,73.5988,150649.0
2022-03-23 09:50:00,77.79,78.19,77.7,78.02,117402.0,73.542,73.9202,73.457,73.7595,117402.0
2022-03-23 10:00:00,77.99,78.29,77.82,78.25,132842.0,73.7311,74.0147,73.5704,73.9769,132842.0
2022-03-23 10:10:00,78.22,78.84,78.05,78.8,152679.0,73.9486,74.5347,73.7878,74.4969,152679.0
2022-03-23 10:20:00,78.81,78.86,78.39,78.55,149175.0,74.5063,74.5536,74.1093,74.2605,149175.0
2022-03-23 10:30:00,78.6,78.76,78.48,78.65,151076.0,74.3078,74.4591,74.1944,74.3551,151076.0
2022-03-23 10:40:00,78.67,78.71,78.25,78.49,72301.0,74.374,74.4118,73.9769,74.2038,72301.0
2022-03-23 10:50:00,78.49,78.71,78.44,78.66,181576.0,74.2038,74.4118,74.1566,74.3645,181576.0
2022-03-23 11:00:00,78.65,78.99,78.59,78.81,83199.0,74.3551,74.6765,74.2984,74.5063,83199.0
2022-03-23 11:10:00,78.8,79.0,78.78,78.92,52425.0,74.4969,74.686,74.478,74.6103,52425.0
2022-03-23 11:20:00,78.93,79.28,78.92,79.18,128796.0,74.6198,74.9507,74.6103,74.8561,128796.0
2022-03-23 11:30:00,79.19,79.29,79.11,79.24,133365.0,74.8656,74.9601,74.79,74.9129,133365.0
2022-03-23 11:40:00,79.24,79.35,79.08,79.09,137817.0,74.9129,75.0169,74.7616,74.7711,137817.0
2022-03-23 11:50:00,79.09,79.33,79.09,79.3,55805.0,74.7711,74.998,74.7711,74.9696,55805.0
2022-03-23 12:00:00,79.3,79.38,78.9,78.94,132242.0,74.9696,75.0452,74.5914,74.6292,132242.0
2022-03-23 12:10:00,78.93,79.09,78.66,79.0,46210.0,74.6198,74.7711,74.3645,74.686,46210.0
2022-03-23 12:20:00,78.99,79.07,78.84,78.91,24831.0,74.6765,74.7521,74.5347,74.6009,24831.0
2022-03-23 12:30:00,78.9,78.98,78.71,78.77,36356.0,74.5914,74.6671,74.4118,74.4685,36356.0
2022-03-23 12:40:00,78.73,78.79,78.45,78.45,209947.0,74.4307,74.4874,74.166,74.166,209947.0
2022-03-23 12:50:00,78.44,78.72,78.41,78.67,202184.0,74.1566,74.4213,74.1282,74.374,202184.0
2022-03-23 13:00:00,78.66,78.71,78.37,78.46,109174.0,74.3645,74.4118,74.0904,74.1755,109174.0
2022-03-23 13:10:00,78.47,78.56,78.12,78.12,166191.0,74.1849,74.27,73.854,73.854,166191.0
2022-03-23 13:20:00,78.14,78.17,77.83,77.88,145814.0,73.8729,73.9013,73.5799,73.6271,145814.0
2022-03-23 13:30:00,77.88,78.12,77.86,78.07,109642.0,73.6271,73.854,73.6082,73.8068,109642.0
2022-03-23 13:40:00,78.03,78.03,77.87,77.98,68400.0,73.7689,73.7689,73.6177,73.7217,68400.0
2022-03-23 13:50:00,77.96,78.28,77.92,78.25,101649.0,73.7028,74.0053,73.6649,73.9769,101649.0
2022-03-23 14:00:00,78.26,78.26,77.9,77.94,66739.0,73.9864,73.9864,73.646,73.6839,66739.0
2022-03-23 14:10:00,77.96,77.98,77.75,77.93,63209.0,73.7028,73.7217,73.5042,73.6744,63209.0
2022-03-23 14:20:00,77.95,78.0,77.79,77.92,36976.0,73.6933,73.7406,73.542,73.6649,36976.0
2022-03-23 14:30:00,77.91,78.06,77.84,78.06,35840.0,73.6555,73.7973,73.5893,73.7973,35840.0
2022-03-23 14:40:00,78.07,78.17,78.01,78.14,49382.0,73.8068,73.9013,73.75,73.8729,49382.0
2022-03-23 14:50:00,78.16,78.19,77.81,77.81,52217.0,73.8918,73.9202,73.561,73.561,52217.0
2022-03-23 15:00:00,77.81,78.0,77.75,77.77,51959.0,73.561,73.7406,73.5042,73.5231,51959.0
2022-03-23 15:10:00,77.76,77.84,77.61,77.64,66958.0,73.5137,73.5893,73.3719,73.4002,66958.0
2022-03-23 15:20:00,77.65,77.89,77.62,77.79,68961.0,73.4097,73.6366,73.3813,73.542,68961.0
2022-03-23 15:30:00,77.78,77.91,77.72,77.84,95498.0,73.5326,73.6555,73.4759,73.5893,95498.0
2022-03-23 15:40:00,77.85,78.07,77.73,77.97,139545.0,73.5988,73.8068,73.4853,73.7122,139545.0
2022-03-23 15:50:00,77.95,77.96,77.68,77.74,280198.0,73.6933,73.7028,73.4381,73.4948,280198.0
2022-03-24 09:30:00,78.11,78.21,77.51,77.63,126901.0,73.8446,73.9391,73.2773,73.3908,126901.0
2022-03-24 09:40:00,77.62,77.97,77.5,77.51,84436.0,73.3813,73.7122,73.2679,73.2773,84436.0
2022-03-24 09:50:00,77.49,77.99,77.36,77.72,142484.0,73.2584,73.7311,73.1355,73.4759,142484.0
2022-03-24 10:00:00,77.74,78.13,77.7,77.72,181050.0,73.4948,73.8635,73.457,73.4759,181050.0
2022-03-24 10:10:00,77.72,77.72,77.01,77.2,132781.0,73.4759,73.4759,72.8046,72.9843,132781.0
2022-03-24 10:20:00,77.2,77.42,77.1,77.25,99534.0,72.9843,73.1923,72.8897,73.0315,99534.0
2022-03-24 10:30:00,77.25,77.7,77.13,77.42,72665.0,73.0315,73.457,72.9181,73.1923,72665.0
2022-03-24 10:40:00,77.43,77.76,77.34,77.63,37841.0,73.2017,73.5137,73.1166,73.3908,37841.0
2022-03-24 10:50:00,77.62,77.67,77.42,77.49,36627.0,73.3813,73.4286,73.1923,73.2584,36627.0
2022-03-24 11:00:00,77.51,77.78,77.45,77.6,47052.0,73.2773,73.5326,73.2206,73.3624,47052.0
2022-03-24 11:10:00,77.57,77.84,77.55,77.84,32648.0,73.3341,73.5893,73.3152,73.5893,32648.0
2022-03-24 11:20:00,77.84,78.11,77.8,78.01,70334.0,73.5893,73.8446,73.5515,73.75,70334.0
2022-03-24 11:30:00,78.03,78.12,77.97,78.1,46650.0,73.7689,73.854,73.7122,73.8351,46650.0
2022-03-24 11:40:00,78.09,78.28,78.07,78.21,63339.0,73.8257,74.0053,73.8068,73.9391,63339.0
2022-03-24 11:50:00,78.2,78.3,78.11,78.21,41484.0,73.9297,74.0242,73.8446,73.9391,41484.0
2022-03-24 12:00:00,78.19,78.22,77.96,78.0,48776.0,73.9202,73.9486,73.7028,73.7406,48776.0
2022-03-24 12:10:00,77.98,78.21,77.94,78.21,42022.0,73.7217,73.9391,73.6839,73.9391,42022.0
2022-03-24 12:20:00,78.22,78.36,78.18,78.2,59513.0,73.9486,74.0809,73.9108,73.9297,59513.0
2022-03-24 12:30:00,78.18,78.5,78.16,78.46,67797.0,73.9108,74.2133,73.8918,74.1755,67797.0
2022-03-24 12:40:00,78.45,78.46,78.26,78.29,50899.0,74.166,74.1755,73.9864,74.0147,50899.0
2022-03-24 12:50:00,78.31,78.44,78.27,78.4,34167.0,74.0337,74.1566,73.9958,74.1187,34167.0
2022-03-24 13:00:00,78.37,78.51,78.26,78.28,46075.0,74.0904,74.2227,73.9864,74.0053,46075.0
2022-03-24 13:10:00,78.29,78.44,78.28,78.41,42183.0,74.0147,74.1566,74.0053,74.1282,42183.0
2022-03-24 13:20:00,78.41,78.45,78.32,78.39,32306.0,74.1282,74.166,74.0431,74.1093,32306.0
2022-03-24 13:30:00,78.39,78.43,78.31,78.36,32241.0,74.1093,74.1471,74.0337,74.0809,32241.0
2022-03-24 13:40:00,78.37,78.46,78.37,78.38,37496.0,74.0904,74.1755,74.0904,74.0998,37496.0
2022-03-24 13:50:00,78.36,78.43,78.32,78.37,27413.0,74.0809,74.1471,74.0431,74.0904,27413.0
2022-03-24 14:00:00,78.37,78.52,78.33,78.35,27574.0,74.0904,74.2322,74.0526,74.0715,27574.0
2022-03-24 14:10:00,78.36,78.37,78.19,78.19,40567.0,74.0809,74.0904,73.9202,73.9202,40567.0
2022-03-24 14:20:00,78.2,78.21,78.02,78.11,47431.0,73.9297,73.9391,73.7595,73.8446,47431.0
2022-03-24 14:30:00,78.11,78.18,78.07,78.16,26516.0,73.8446,73.9108,73.8068,73.8918,26516.0
2022-03-24 14:40:00,78.16,78.24,78.13,78.15,29316.0,73.8918,73.9675,73.8635,73.8824,29316.0
2022-03-24 14:50:00,78.16,78.4,78.16,78.36,36857.0,73.8918,74.1187,73.8918,74.0809,36857.0
2022-03-24 15:00:00,78.36,78.53,78.26,78.5,66302.0,74.0809,74.2416,73.9864,74.2133,66302.0
2022-03-24 15:10:00,78.49,78.51,78.36,78.51,51185.0,74.2038,74.2227,74.0809,74.2227,51185.0
2022-03-24 15:20:00,78.51,78.64,78.5,78.58,127509.0,74.2227,74.3456,74.2133,74.2889,127509.0
2022-03-24 15:30:00,78.59,78.64,78.48,78.57,57004.0,74.2984,74.3456,74.1944,74.2795,57004.0
2022-03-24 15:40:00,78.58,78.61,78.44,78.52,84926.0,74.2889,74.3173,74.1566,74.2322,84926.0
2022-03-24 15:50:00,78.52,78.61,78.48,78.59,155931.0,74.2322,74.3173,74.1944,74.2984,155931.0
2022-03-25 09:30:00,78.69,78.89,77.83,77.89,142922.0,74.3929,74.582,73.5799,73.6366,142922.0
2022-03-25 09:40:00,77.9,78.08,77.72,77.81,146905.0,73.646,73.8162,73.4759,73.561,146905.0
2022-03-25 09:50:00,77.81,78.01,77.5,77.68,102997.0,73.561,73.75,73.2679,73.4381,102997.0
2022-03-25 10:00:00,77.66,77.78,77.54,77.62,78246.0,73.4191,73.5326,73.3057,73.3813,78246.0
2022-03-25 10:10:00,77.62,77.74,77.49,77.74,53173.0,73.3813,73.4948,73.2584,73.4948,53173.0
2022-03-25 10:20:00,77.76,78.02,77.6,77.63,132386.0,73.5137,73.7595,73.3624,73.3908,132386.0
2022-03-25 10:30:00,77.64,78.1,77.64,78.06,140644.0,73.4002,73.8351,73.4002,73.7973,140644.0
2022-03-25 10:40:00,78.06,78.28,78.01,78.22,91669.0,73.7973,74.0053,73.75,73.9486,91669.0
2022-03-25 10:50:00,78.22,78.29,77.98,78.13,114318.0,73.9486,74.0147,73.7217,73.8635,114318.0
2022-03-25 11:00:00,78.14,78.18,77.75,77.76,61117.0,73.8729,73.9108,73.5042,73.5137,61117.0
2022-03-25 11:10:00,77.78,77.78,77.44,77.47,85923.0,73.5326,73.5326,73.2112,73.2395,85923.0
2022-03-25 11:20:00,77.48,77.49,77.04,77.2,127207.0,73.249,73.2584,72.833,72.9843,127207.0
2022-03-25 11:30:00,77.18,77.33,77.16,77.23,48220.0,72.9654,73.1072,72.9465,73.0126,48220.0
2022-03-25 11:40:00,77.24,77.44,77.2,77.28,36750.0,73.0221,73.2112,72.9843,73.0599,36750.0
2022-03-25 11:50:00,77.29,77.46,77.24,77.33,36451.0,73.0694,73.2301,73.0221,73.1072,36451.0
2022-03-25 12:00:00,77.31,77.43,77.19,77.4,68919.0,73.0883,73.2017,72.9748,73.1733,68919.0
2022-03-25 12:10:00,77.4,77.52,77.37,77.48,41498.0,73.1733,73.2868,73.145,73.249,41498.0
2022-03-25 12:20:00,77.48,77.6,77.37,77.58,38374.0,73.249,73.3624,73.145,73.3435,38374.0
2022-03-25 12:30:00,77.57,77.57,77.32,77.38,19943.0,73.3341,73.3341,73.0977,73.1544,19943.0
2022-03-25 12:40:00,77.37,77.51,77.35,77.46,18100.0,73.145,73.2773,73.1261,73.2301,18100.0
2022-03-25 12:50:00,77.45,77.53,77.24,77.35,51584.0,73.2206,73.2962,73.0221,73.1261,51584.0
2022-03-25 13:00:00,77.36,77.43,77.32,77.38,23562.0,73.1355,73.2017,73.0977,73.1544,23562.0
2022-03-25 13:10:00,77.37,77.53,77.29,77.51,71906.0,73.145,73.2962,73.0694,73.2773,71906.0
2022-03-25 13:20:00,77.51,77.51,77.23,77.29,63157.0,73.2773,73.2773,73.0126,73.0694,63157.0
2022-03-25 13:30:00,77.29,77.49,77.25,77.43,94172.0,73.0694,73.2584,73.0315,73.2017,94172.0
2022-03-25 13:40:00,77.42,77.48,77.3,77.48,47405.0,73.1923,73.249,73.0788,73.249,47405.0
2022-03-25 13:50:00,77.49,77.7,77.45,77.7,48883.0,73.2584,73.457,73.2206,73.457,48883.0
2022-03-25 14:00:00,77.7,77.75,77.6,77.64,39945.0,73.457,73.5042,73.3624,73.4002,39945.0
2022-03-25 14:10:00,77.66,77.67,77.53,77.53,25815.0,73.4191,73.4286,73.2962,73.2962,25815.0
2022-03-25 14:20:00,77.54,77.65,77.54,77.63,29388.0,73.3057,73.4097,73.3057,73.3908,29388.0
2022-03-25 14:30:00,77.63,77.74,77.62,77.72,40386.0,73.3908,73.4948,73.3813,73.4759,40386.0
2022-03-25 14:40:00,77.72,77.76,77.64,77.67,55836.0,73.4759,73.5137,73.4002,73.4286,55836.0
2022-03-25 14:50:00,77.68,77.71,77.6,77.62,27945.0,73.4381,73.4664,73.3624,73.3813,27945.0
2022-03-25 15:00:00,77.61,77.62,77.36,77.43,47179.0,73.3719,73.3813,73.1355,73.2017,47179.0
2022-03-25 15:10:00,77.44,77.51,77.36,77.38,29533.0,73.2112,73.2773,73.1355,73.1544,29533.0
2022-03-25 15:20:00,77.37,77.37,77.02,77.05,268759.0,73.145,73.145,72.8141,72.8425,268759.0
2022-03-25 15:30:00,77.04,77.13,76.95,77.01,267127.0,72.833,72.9181,72.7479,72.8046,267127.0
2022-03-25 15:40:00,77.01,77.33,77.01,77.31,83842.0,72.8046,73.1072,72.8046,73.0883,83842.0
2022-03-25 15:50:00,77.3,77.54,77.21,77.5,329025.0,73.0788,73.3057,72.9937,73.2679,329025.0
2022-03-28 09:30:00,77.53,77.7,77.36,77.61,105650.0,73.2962,73.457,73.1355,73.3719,105650.0
2022-03-28 09:40:00,77.61,77.61,76.7,76.76,227252.0,73.3719,73.3719,72.5116,72.5683,227252.0
2022-03-28 09:50:00,76.77,77.36,76.76,77.14,132125.0,72.5777,73.1355,72.5683,72.9275,132125.0
2022-03-28 10:00:00,77.14,77.18,76.75,76.98,44684.0,72.9275,72.9654,72.5588,72.7763,44684.0
2022-03-28 10:10:00,77.01,77.09,76.7,76.79,49538.0,72.8046,72.8803,72.5116,72.5967,49538.0
2022-03-28 10:20:00,76.79,76.8,76.46,76.65,206373.0,72.5967,72.6061,72.2847,72.4643,206373.0
2022-03-28 10:30:00,76.65,76.82,76.58,76.66,147813.0,72.4643,72.625,72.3981,72.4738,147813.0
2022-03-28 10:40:00,76.66,76.99,76.63,76.97,49957.0,72.4738,72.7857,72.4454,72.7668,49957.0
2022-03-28 10:50:00,76.97,77.11,76.91,77.11,56919.0,72.7668,72.8992,72.7101,72.8992,56919.0
2022-03-28 11:00:00,77.12,77.25,76.84,76.89,75238.0,72.9086,73.0315,72.6439,72.6912,75238.0
2022-03-28 11:10:00,76.9,76.99,76.8,76.92,182706.0,72.7006,72.7857,72.6061,72.7196,182706.0
2022-03-28 11:20:00,76.94,76.95,76.75,76.94,104186.0,72.7385,72.7479,72.5588,72.7385,104186.0
2022-03-28 11:30:00,76.94,76.95,76.6,76.64,84160.0,72.7385,72.7479,72.417,72.4548,84160.0
2022-03-28 11:40:00,76.64,76.85,76.56,76.57,82476.0,72.4548,72.6534,72.3792,72.3887,82476.0
2022-03-28 11:50:00,76.57,76.66,76.48,76.52,195811.0,72.3887,72.4738,72.3036,72.3414,195811.0
2022-03-28 12:00:00,76.51,76.82,76.49,76.67,50980.0,72.3319,72.625,72.313,72.4832,50980.0
2022-03-28 12:10:00,76.66,76.66,76.37,76.4,53720.0,72.4738,72.4738,72.1996,72.228,53720.0
2022-03-28 12:20:00,76.41,76.62,76.41,76.52,91416.0,72.2374,72.4359,72.2374,72.3414,91416.0
2022-03-28 12:30:00,76.51,76.66,76.5,76.62,115629.0,72.3319,72.4738,72.3225,72.4359,115629.0
2022-03-28 12:40:00,76.61,76.72,76.51,76.69,57199.0,72.4265,72.5305,72.3319,72.5021,57199.0
2022-03-28 12:50:00,76.67,76.91,76.66,76.9,57600.0,72.4832,72.7101,72.4738,72.7006,57600.0
2022-03-28 13:00:00,76.91,77.11,76.89,76.9,51521.0,72.7101,72.8992,72.6912,72.7006,51521.0
2022-03-28 13:10:00,76.89,77.02,76.88,76.94,51022.0,72.6912,72.8141,72.6817,72.7385,51022.0
2022-03-28 13:20:00,76.95,77.22,76.92,77.16,41703.0,72.7479,73.0032,72.7196,72.9465,41703.0
2022-03-28 13:30:00,77.16,77.27,77.14,77.18,42826.0,72.9465,73.0504,72.9275,72.9654,42826.0
2022-03-28 13:40:00,77.18,77.25,77.02,77.1,41742.0,72.9654,73.0315,72.8141,72.8897,41742.0
2022-03-28 13:50:00,77.07,77.1,76.98,77.03,45832.0,72.8614,72.8897,72.7763,72.8235,45832.0
2022-03-28 14:00:00,77.03,77.1,76.94,77.07,64873.0,72.8235,72.8897,72.7385,72.8614,64873.0
2022-03-28 14:10:00,77.04,77.08,76.79,76.82,44609.0,72.833,72.8708,72.5967,72.625,44609.0
2022-03-28 14:20:00,76.83,77.01,76.82,76.97,43903.0,72.6345,72.8046,72.625,72.7668,43903.0
2022-03-28 14:30:00,76.97,77.07,76.91,76.99,36368.0,72.7668,72.8614,72.7101,72.7857,36368.0
2022-03-28 14:40:00,77.02,77.21,76.96,77.16,79040.0,72.8141,72.9937,72.7574,72.9465,79040.0
2022-03-28 14:50:00,77.17,77.55,77.17,77.55,89873.0,72.9559,73.3152,72.9559,73.3152,89873.0
2022-03-28 15:00:00,77.54,77.62,77.44,77.6,93189.0,73.3057,73.3813,73.2112,73.3624,93189.0
2022-03-28 15:10:00,77.61,77.85,77.61,77.77,115489.0,73.3719,73.5988,73.3719,73.5231,115489.0
2022-03-28 15:20:00,77.77,77.95,77.75,77.92,116695.0,73.5231,73.6933,73.5042,73.6649,116695.0
2022-03-28 15:30:00,77.93,78.03,77.9,77.91,163945.0,73.6744,73.7689,73.646,73.6555,163945.0
2022-03-28 15:40:00,77.91,78.14,77.86,78.14,129572.0,73.6555,73.8729,73.6082,73.8729,129572.0
2022-03-28 15:50:00,78.13,78.32,77.97,78.29,330449.0,73.8635,74.0431,73.7122,74.0147,330449.0
2022-03-29 09:30:00,79.45,80.95,79.09,80.61,613384.0,75.1114,76.5295,74.7711,76.2081,613384.0
2022-03-29 09:40:00,80.62,80.75,80.09,80.11,333166.0,76.2175,76.3404,75.7164,75.7354,333166.0
2022-03-29 09:50:00,80.09,80.7,79.99,80.35,205337.0,75.7164,76.2931,75.6219,75.9623,205337.0
2022-03-29 10:00:00,80.36,80.46,79.6,79.73,223644.0,75.9717,76.0662,75.2532,75.3761,223644.0
2022-03-29 10:10:00,79.74,79.86,79.4,79.8,79493.0,75.3856,75.499,75.0641,75.4423,79493.0
2022-03-29 10:20:00,79.8,80.2,79.79,80.19,117054.0,75.4423,75.8204,75.4328,75.811,117054.0
2022-03-29 10:30:00,80.2,80.27,79.95,80.25,93295.0,75.8204,75.8866,75.5841,75.8677,93295.0
2022-03-29 10:40:00,80.23,80.49,80.11,80.42,54961.0,75.8488,76.0946,75.7354,76.0284,54961.0
2022-03-29 10:50:00,80.43,80.69,80.42,80.68,110050.0,76.0379,76.2837,76.0284,76.2742,110050.0
2022-03-29 11:00:00,80.7,80.89,80.62,80.82,163929.0,76.2931,76.4728,76.2175,76.4066,163929.0
2022-03-29 11:10:00,80.87,80.9,80.66,80.79,61921.0,76.4539,76.4822,76.2553,76.3782,61921.0
2022-03-29 11:20:00,80.8,80.87,80.55,80.78,144372.0,76.3877,76.4539,76.1513,76.3688,144372.0
2022-03-29 11:30:00,80.76,80.89,80.58,80.78,95746.0,76.3499,76.4728,76.1797,76.3688,95746.0
2022-03-29 11:40:00,80.77,80.8,80.63,80.8,73843.0,76.3593,76.3877,76.227,76.3877,73843.0
2022-03-29 11:50:00,80.79,80.79,80.6,80.68,57903.0,76.3782,76.3782,76.1986,76.2742,57903.0
2022-03-29 12:00:00,80.67,80.67,80.34,80.5,39065.0,76.2648,76.2648,75.9528,76.1041,39065.0
2022-03-29 12:10:00,80.51,80.59,80.35,80.56,19614.0,76.1135,76.1891,75.9623,76.1608,19614.0
2022-03-29 12:20:00,80.58,80.61,80.41,80.51,25968.0,76.1797,76.2081,76.019,76.1135,25968.0
2022-03-29 12:30:00,80.53,80.56,80.19,80.28,43406.0,76.1324,76.1608,75.811,75.8961,43406.0
2022-03-29 12:40:00,80.3,80.56,80.27,80.56,42309.0,75.915,76.1608,75.8866,76.1608,42309.0
2022-03-29 12:50:00,80.56,80.59,80.28,80.39,32233.0,76.1608,76.1891,75.8961,76.0001,32233.0
2022-03-29 13:00:00,80.38,80.38,80.19,80.27,32516.0,75.9906,75.9906,75.811,75.8866,32516.0
2022-03-29 13:10:00,80.27,80.47,80.27,80.45,30653.0,75.8866,76.0757,75.8866,76.0568,30653.0
2022-03-29 13:20:00,80.45,80.56,80.31,80.5,35724.0,76.0568,76.1608,75.9244,76.1041,35724.0
2022-03-29 13:30:00,80.5,80.59,80.39,80.53,50843.0,76.1041,76.1891,76.0001,76.1324,50843.0
2022-03-29 13:40:00,80.53,80.74,80.53,80.71,45067.0,76.1324,76.331,76.1324,76.3026,45067.0
2022-03-29 13:50:00,80.71,80.91,80.71,80.91,34740.0,76.3026,76.4917,76.3026,76.4917,34740.0
2022-03-29 14:00:00,80.92,81.16,80.91,81.1,146457.0,76.5011,76.728,76.4917,76.6713,146457.0
2022-03-29 14:10:00,81.1,81.3,81.08,81.16,113713.0,76.6713,76.8604,76.6524,76.728,113713.0
2022-03-29 14:20:00,81.17,81.35,81.14,81.34,99683.0,76.7375,76.9076,76.7091,76.8982,99683.0
2022-03-29 14:30:00,81.33,81.45,81.29,81.38,98237.0,76.8887,77.0022,76.8509,76.936,98237.0
2022-03-29 14:40:00,81.38,81.51,81.35,81.47,113720.0,76.936,77.0589,76.9076,77.0211,113720.0
2022-03-29 14:50:00,81.46,81.61,81.44,81.54,164024.0,77.0116,77.1534,76.9927,77.0873,164024.0
2022-03-29 15:00:00,81.55,81.56,81.4,81.46,132798.0,77.0967,77.1062,76.9549,77.0116,132798.0
2022-03-29 15:10:00,81.46,81.6,81.43,81.51,275408.0,77.0116,77.144,76.9833,77.0589,275408.0
2022-03-29 15:20:00,81.51,81.78,81.49,81.76,539532.0,77.0589,77.3142,77.04,77.2953,539532.0
2022-03-29 15:30:00,81.76,81.93,81.74,81.78,388469.0,77.2953,77.456,77.2763,77.3142,388469.0
2022-03-29 15:40:00,81.78,81.81,81.5,81.53,358443.0,77.3142,77.3425,77.0495,77.0778,358443.0
2022-03-29 15:50:00,81.54,81.58,81.25,81.48,669063.0,77.0873,77.1251,76.8131,77.0305,669063.0
2022-03-30 09:30:00,80.56,80.57,79.71,79.92,276507.0,76.1608,76.1702,75.3572,75.5557,276507.0
2022-03-30 09:40:00,79.93,80.29,79.79,80.29,232307.0,75.5652,75.9055,75.4328,75.9055,232307.0
2022-03-30 09:50:00,80.29,80.49,80.19,80.39,109516.0,75.9055,76.0946,75.811,76.0001,109516.0
2022-03-30 10:00:00,80.41,80.64,80.05,80.15,122126.0,76.019,76.2364,75.6786,75.7732,122126.0
2022-03-30 10:10:00,80.16,80.37,80.06,80.19,77224.0,75.7826,75.9812,75.6881,75.811,77224.0
2022-03-30 10:20:00,80.19,80.46,80.16,80.38,256085.0,75.811,76.0662,75.7826,75.9906,256085.0
2022-03-30 10:30:00,80.37,80.51,80.19,80.48,100611.0,75.9812,76.1135,75.811,76.0852,100611.0
2022-03-30 10:40:00,80.47,80.55,80.3,80.31,104778.0,76.0757,76.1513,75.915,75.9244,104778.0
2022-03-30 10:50:00,80.32,80.38,79.81,79.85,66660.0,75.9339,75.9906,75.4517,75.4896,66660.0
2022-03-30 11:00:00,79.84,80.05,79.55,79.55,86743.0,75.4801,75.6786,75.2059,75.2059,86743.0
2022-03-30 11:10:00,79.55,79.84,79.48,79.73,97466.0,75.2059,75.4801,75.1398,75.3761,97466.0
2022-03-30 11:20:00,79.75,79.8,79.45,79.48,108944.0,75.395,75.4423,75.1114,75.1398,108944.0
2022-03-30 11:30:00,79.5,79.64,79.39,79.59,96442.0,75.1587,75.291,75.0547,75.2438,96442.0
2022-03-30 11:40:00,79.55,79.63,79.48,79.54,25522.0,75.2059,75.2816,75.1398,75.1965,25522.0
2022-03-30 11:50:00,79.53,79.55,79.39,79.46,30712.0,75.187,75.2059,75.0547,75.1209,30712.0
2022-03-30 12:00:00,79.44,79.61,79.35,79.44,29286.0,75.1019,75.2627,75.0169,75.1019,29286.0
2022-03-30 12:10:00,79.42,79.52,79.38,79.48,54096.0,75.083,75.1776,75.0452,75.1398,54096.0
2022-03-30 12:20:00,79.5,79.6,79.46,79.57,72206.0,75.1587,75.2532,75.1209,75.2248,72206.0
2022-03-30 12:30:00,79.6,79.67,79.53,79.64,64904.0,75.2532,75.3194,75.187,75.291,64904.0
2022-03-30 12:40:00,79.65,79.67,79.41,79.53,91662.0,75.3005,75.3194,75.0736,75.187,91662.0
2022-03-30 12:50:00,79.53,79.65,79.47,79.62,30616.0,75.187,75.3005,75.1303,75.2721,30616.0
2022-03-30 13:00:00,79.61,79.66,79.46,79.48,52592.0,75.2627,75.3099,75.1209,75.1398,52592.0
2022-03-30 13:10:00,79.49,79.53,79.27,79.28,67186.0,75.1492,75.187,74.9412,74.9507,67186.0
2022-03-30 13:20:00,79.27,79.27,78.89,78.96,264865.0,74.9412,74.9412,74.582,74.6482,264865.0
2022-03-30 13:30:00,78.95,79.08,78.88,78.89,172988.0,74.6387,74.7616,74.5725,74.582,172988.0
2022-03-30 13:40:00,78.88,78.95,78.79,78.91,141746.0,74.5725,74.6387,74.4874,74.6009,141746.0
2022-03-30 13:50:00,78.95,79.0,78.79,78.79,65604.0,74.6387,74.686,74.4874,74.4874,65604.0
2022-03-30 14:00:00,78.78,78.97,78.76,78.97,75765.0,74.478,74.6576,74.4591,74.6576,75765.0
2022-03-30 14:10:00,78.96,78.96,78.7,78.7,46924.0,74.6482,74.6482,74.4024,74.4024,46924.0
2022-03-30 14:20:00,78.71,78.72,78.5,78.53,94568.0,74.4118,74.4213,74.2133,74.2416,94568.0
2022-03-30 14:30:00,78.52,78.65,78.51,78.56,103249.0,74.2322,74.3551,74.2227,74.27,103249.0
2022-03-30 14:40:00,78.57,78.58,78.33,78.35,86453.0,74.2795,74.2889,74.0526,74.0715,86453.0
2022-03-30 14:50:00,78.34,78.4,78.25,78.3,75333.0,74.062,74.1187,73.9769,74.0242,75333.0
2022-03-30 15:00:00,78.31,78.33,78.08,78.1,36285.0,74.0337,74.0526,73.8162,73.8351,36285.0
2022-03-30 15:10:00,78.09,78.19,77.92,77.92,74325.0,73.8257,73.9202,73.6649,73.6649,74325.0
2022-03-30 15:20:00,77.92,77.93,77.71,77.9,132431.0,73.6649,73.6744,73.4664,73.646,132431.0
2022-03-30 15:30:00,77.9,78.1,77.86,77.92,168457.0,73.646,73.8351,73.6082,73.6649,168457.0
2022-03-30 15:40:00,77.92,78.02,77.76,77.94,213819.0,73.6649,73.7595,73.5137,73.6839,213819.0
2022-03-30 15:50:00,77.93,77.93,77.62,77.89,816375.0,73.6744,73.6744,73.3813,73.6366,816375.0
2022-03-31 09:30:00,77.72,77.72,76.75,77.0,171702.0,73.4759,73.4759,72.5588,72.7952,171702.0
2022-03-31 09:40:00,76.99,77.06,76.67,76.82,80536.0,72.7857,72.8519,72.4832,72.625,80536.0
2022-03-31 09:50:00,76.82,77.22,76.59,76.81,189017.0,72.625,73.0032,72.4076,72.6156,189017.0
2022-03-31 10:00:00,76.79,76.79,76.16,76.33,475843.0,72.5967,72.5967,72.0011,72.1618,475843.0
2022-03-31 10:10:00,76.35,76.66,76.21,76.59,182650.0,72.1807,72.4738,72.0483,72.4076,182650.0
2022-03-31 10:20:00,76.6,76.61,76.29,76.37,106366.0,72.417,72.4265,72.124,72.1996,106366.0
2022-03-31 10:30:00,76.39,76.5,76.28,76.36,312678.0,72.2185,72.3225,72.1145,72.1901,312678.0
2022-03-31 10:40:00,76.37,76.47,76.23,76.44,365797.0,72.1996,72.2941,72.0672,72.2658,365797.0
2022-03-31 10:50:00,76.44,76.96,76.4,76.88,366302.0,72.2658,72.7574,72.228,72.6817,366302.0
2022-03-31 11:00:00,76.87,76.88,76.63,76.75,159869.0,72.6723,72.6817,72.4454,72.5588,159869.0
2022-03-31 11:10:00,76.74,76.83,76.6,76.68,40078.0,72.5494,72.6345,72.417,72.4927,40078.0
2022-03-31 11:20:00,76.67,76.73,76.44,76.47,97906.0,72.4832,72.5399,72.2658,72.2941,97906.0
2022-03-31 11:30:00,76.47,76.62,76.43,76.54,46086.0,72.2941,72.4359,72.2563,72.3603,46086.0
2022-03-31 11:40:00,76.55,76.71,76.42,76.45,83517.0,72.3698,72.521,72.2469,72.2752,83517.0
2022-03-31 11:50:00,76.45,76.57,76.38,76.57,49019.0,72.2752,72.3887,72.209,72.3887,49019.0
2022-03-31 12:00:00,76.57,76.66,76.5,76.65,32124.0,72.3887,72.4738,72.3225,72.4643,32124.0
2022-03-31 12:10:00,76.64,76.78,76.63,76.77,65144.0,72.4548,72.5872,72.4454,72.5777,65144.0
2022-03-31 12:20:00,76.78,76.78,76.61,76.67,128145.0,72.5872,72.5872,72.4265,72.4832,128145.0
2022-03-31 12:30:00,76.68,76.71,76.47,76.54,48331.0,72.4927,72.521,72.2941,72.3603,48331.0
2022-03-31 12:40:00,76.55,76.66,76.47,76.53,40730.0,72.3698,72.4738,72.2941,72.3509,40730.0
2022-03-31 12:50:00,76.53,76.54,76.45,76.46,31606.0,72.3509,72.3603,72.2752,72.2847,31606.0
2022-03-31 13:00:00,76.46,76.61,76.44,76.5,41250.0,72.2847,72.4265,72.2658,72.3225,41250.0
2022-03-31 13:10:00,76.48,76.48,76.27,76.36,74131.0,72.3036,72.3036,72.1051,72.1901,74131.0
2022-03-31 13:20:00,76.34,76.44,76.29,76.43,78870.0,72.1712,72.2658,72.124,72.2563,78870.0
2022-03-31 13:30:00,76.42,76.48,76.29,76.31,114596.0,72.2469,72.3036,72.124,72.1429,114596.0
2022-03-31 13:40:00,76.31,76.54,76.31,76.54,78481.0,72.1429,72.3603,72.1429,72.3603,78481.0
2022-03-31 13:50:00,76.54,76.61,76.42,76.45,85732.0,72.3603,72.4265,72.2469,72.2752,85732.0
2022-03-31 14:00:00,76.45,76.46,76.24,76.26,127476.0,72.2752,72.2847,72.0767,72.0956,127476.0
2022-03-31 14:10:00,76.25,76.27,76.07,76.09,211832.0,72.0861,72.1051,71.916,71.9349,211832.0
2022-03-31 14:20:00,76.08,76.16,76.05,76.11,121301.0,71.9254,72.0011,71.8971,71.9538,121301.0
2022-03-31 14:30:00,76.12,76.29,76.1,76.25,128671.0,71.9632,72.124,71.9443,72.0861,128671.0
2022-03-31 14:40:00,76.25,76.29,76.14,76.15,231641.0,72.0861,72.124,71.9822,71.9916,231641.0
2022-03-31 14:50:00,76.16,76.26,76.11,76.26,107020.0,72.0011,72.0956,71.9538,72.0956,107020.0
2022-03-31 15:00:00,76.27,76.41,76.26,76.3,78134.0,72.1051,72.2374,72.0956,72.1334,78134.0
2022-03-31 15:10:00,76.3,76.3,76.17,76.21,120785.0,72.1334,72.1334,72.0105,72.0483,120785.0
2022-03-31 15:20:00,76.2,76.21,75.99,76.03,129781.0,72.0389,72.0483,71.8403,71.8782,129781.0
2022-03-31 15:30:00,76.03,76.03,75.73,75.85,414497.0,71.8782,71.8782,71.5945,71.708,414497.0
2022-03-31 15:40:00,75.86,75.91,75.75,75.76,310523.0,71.7174,71.7647,71.6134,71.6229,310523.0
2022-03-31 15:50:00,75.75,75.8,75.5,75.51,499025.0,71.6134,71.6607,71.3771,71.3866,499025.0
2022-04-01 09:30:00,76.02,76.3,75.81,75.81,238559.0,71.8687,72.1334,71.6702,71.6702,238559.0
2022-04-01 09:40:00,75.82,75.9,75.5,75.75,244163.0,71.6796,71.7553,71.3771,71.6134,244163.0
2022-04-01 09:50:00,75.74,75.92,75.49,75.9,157907.0,71.604,71.7742,71.3676,71.7553,157907.0
2022-04-01 10:00:00,75.9,76.1,75.62,75.76,159513.0,71.7553,71.9443,71.4905,71.6229,159513.0
2022-04-01 10:10:00,75.77,75.88,75.41,75.43,46295.0,71.6324,71.7363,71.292,71.3109,46295.0
2022-04-01 10:20:00,75.43,75.45,75.09,75.45,125823.0,71.3109,71.3298,70.9895,71.3298,125823.0
2022-04-01 10:30:00,75.43,75.81,75.39,75.63,78979.0,71.3109,71.6702,71.2731,71.5,78979.0
2022-04-01 10:40:00,75.62,75.96,75.52,75.81,71677.0,71.4905,71.812,71.396,71.6702,71677.0
2022-04-01 10:50:00,75.82,75.97,75.73,75.86,95270.0,71.6796,71.8214,71.5945,71.7174,95270.0
2022-04-01 11:00:00,75.84,76.1,75.74,76.04,53840.0,71.6985,71.9443,71.604,71.8876,53840.0
2022-04-01 11:10:00,76.03,76.08,75.78,75.92,88404.0,71.8782,71.9254,71.6418,71.7742,88404.0
2022-04-01 11:20:00,75.91,76.07,75.71,75.8,81498.0,71.7647,71.916,71.5756,71.6607,81498.0
2022-04-01 11:30:00,75.77,75.82,75.52,75.59,75992.0,71.6324,71.6796,71.396,71.4622,75992.0
2022-04-01 11:40:00,75.57,75.63,75.42,75.55,55364.0,71.4433,71.5,71.3015,71.4244,55364.0
2022-04-01 11:50:00,75.55,75.65,75.38,75.48,49395.0,71.4244,71.5189,71.2637,71.3582,49395.0
2022-04-01 12:00:00,75.47,75.49,75.29,75.4,69842.0,71.3487,71.3676,71.1786,71.2826,69842.0
2022-04-01 12:10:00,75.42,75.49,75.26,75.36,64332.0,71.3015,71.3676,71.1502,71.2447,64332.0
2022-04-01 12:20:00,75.34,75.52,75.3,75.34,89963.0,71.2258,71.396,71.188,71.2258,89963.0
2022-04-01 12:30:00,75.34,75.39,75.11,75.23,45516.0,71.2258,71.2731,71.0084,71.1218,45516.0
2022-04-01 12:40:00,75.22,75.37,75.2,75.3,57443.0,71.1124,71.2542,71.0935,71.188,57443.0
2022-04-01 12:50:00,75.32,75.32,75.17,75.17,36843.0,71.2069,71.2069,71.0651,71.0651,36843.0
2022-04-01 13:00:00,75.17,75.26,75.02,75.15,107814.0,71.0651,71.1502,70.9233,71.0462,107814.0
2022-04-01 13:10:00,75.15,75.18,75.0,75.09,142646.0,71.0462,71.0746,70.9044,70.9895,142646.0
2022-04-01 13:20:00,75.09,75.12,74.95,74.96,54725.0,70.9895,71.0179,70.8571,70.8666,54725.0
2022-04-01 13:30:00,74.93,75.14,74.9,75.08,36767.0,70.8382,71.0368,70.8099,70.98,36767.0
2022-04-01 13:40:00,75.08,75.3,75.03,75.07,55184.0,70.98,71.188,70.9328,70.9706,55184.0
2022-04-01 13:50:00,75.06,75.06,74.89,74.96,43553.0,70.9611,70.9611,70.8004,70.8666,43553.0
2022-04-01 14:00:00,74.96,75.13,74.87,75.08,34038.0,70.8666,71.0273,70.7815,70.98,34038.0
2022-04-01 14:10:00,75.07,75.19,75.0,75.12,26344.0,70.9706,71.084,70.9044,71.0179,26344.0
2022-04-01 14:20:00,75.12,75.21,75.06,75.21,24960.0,71.0179,71.1029,70.9611,71.1029,24960.0
2022-04-01 14:30:00,75.22,75.38,75.19,75.23,48618.0,71.1124,71.2637,71.084,71.1218,48618.0
2022-04-01 14:40:00,75.25,75.28,75.13,75.13,30403.0,71.1408,71.1691,71.0273,71.0273,30403.0
2022-04-01 14:50:00,75.13,75.2,75.04,75.14,14099.0,71.0273,71.0935,70.9422,71.0368,14099.0
2022-04-01 15:00:00,75.14,75.4,75.14,75.26,49895.0,71.0368,71.2826,71.0368,71.1502,49895.0
2022-04-01 15:10:00,75.26,75.3,75.06,75.06,19426.0,71.1502,71.188,70.9611,70.9611,19426.0
2022-04-01 15:20:00,75.02,75.12,74.95,75.08,36937.0,70.9233,71.0179,70.8571,70.98,36937.0
2022-04-01 15:30:00,75.08,75.14,74.99,75.07,111779.0,70.98,71.0368,70.8949,70.9706,111779.0
2022-04-01 15:40:00,75.06,75.14,74.97,75.1,74898.0,70.9611,71.0368,70.876,70.9989,74898.0
2022-04-01 15:50:00,75.11,75.37,75.09,75.34,189691.0,71.0084,71.2542,70.9895,71.2258,189691.0
2022-04-04 09:30:00,75.66,75.89,75.27,75.63,324375.0,71.5284,71.7458,71.1597,71.5,324375.0
2022-04-04 09:40:00,75.73,76.27,75.72,76.27,92660.0,71.5945,72.1051,71.5851,72.1051,92660.0
2022-04-04 09:50:00,76.3,76.46,76.1,76.46,110557.0,72.1334,72.2847,71.9443,72.2847,110557.0
2022-04-04 10:00:00,76.49,76.61,76.28,76.52,163837.0,72.313,72.4265,72.1145,72.3414,163837.0
2022-04-04 10:10:00,76.57,76.7,76.44,76.46,78652.0,72.3887,72.5116,72.2658,72.2847,78652.0
2022-04-04 10:20:00,76.52,76.81,76.48,76.76,89403.0,72.3414,72.6156,72.3036,72.5683,89403.0
2022-04-04 10:30:00,76.76,76.85,76.66,76.7,86395.0,72.5683,72.6534,72.4738,72.5116,86395.0
2022-04-04 10:40:00,76.73,76.93,76.63,76.89,57697.0,72.5399,72.729,72.4454,72.6912,57697.0
2022-04-04 10:50:00,76.88,77.3,76.83,77.2,70460.0,72.6817,73.0788,72.6345,72.9843,70460.0
2022-04-04 11:00:00,77.19,77.33,77.13,77.26,104550.0,72.9748,73.1072,72.9181,73.041,104550.0
2022-04-04 11:10:00,77.27,77.37,77.14,77.25,259514.0,73.0504,73.145,72.9275,73.0315,259514.0
2022-04-04 11:20:00,77.25,77.36,77.23,77.3,60173.0,73.0315,73.1355,73.0126,73.0788,60173.0
2022-04-04 11:30:00,77.3,77.46,77.29,77.42,60119.0,73.0788,73.2301,73.0694,73.1923,60119.0
2022-04-04 11:40:00,77.42,77.62,77.35,77.54,91055.0,73.1923,73.3813,73.1261,73.3057,91055.0
2022-04-04 11:50:00,77.54,77.71,77.5,77.59,85741.0,73.3057,73.4664,73.2679,73.353,85741.0
2022-04-04 12:00:00,77.59,77.6,77.35,77.44,69714.0,73.353,73.3624,73.1261,73.2112,69714.0
2022-04-04 12:10:00,77.47,77.53,77.37,77.48,36040.0,73.2395,73.2962,73.145,73.249,36040.0
2022-04-04 12:20:00,77.49,77.52,77.35,77.44,44992.0,73.2584,73.2868,73.1261,73.2112,44992.0
2022-04-04 12:30:00,77.44,77.56,77.35,77.4,59563.0,73.2112,73.3246,73.1261,73.1733,59563.0
2022-04-04 12:40:00,77.41,77.42,77.34,77.41,26694.0,73.1828,73.1923,73.1166,73.1828,26694.0
2022-04-04 12:50:00,77.42,77.44,77.3,77.3,31109.0,73.1923,73.2112,73.0788,73.0788,31109.0
2022-04-04 13:00:00,77.28,77.28,77.14,77.27,28823.0,73.0599,73.0599,72.9275,73.0504,28823.0
2022-04-04 13:10:00,77.25,77.33,77.18,77.33,39889.0,73.0315,73.1072,72.9654,73.1072,39889.0
2022-04-04 13:20:00,77.32,77.39,77.18,77.19,33315.0,73.0977,73.1639,72.9654,72.9748,33315.0
2022-04-04 13:30:00,77.19,77.29,77.11,77.23,147192.0,72.9748,73.0694,72.8992,73.0126,147192.0
2022-04-04 13:40:00,77.25,77.35,77.18,77.26,87218.0,73.0315,73.1261,72.9654,73.041,87218.0
2022-04-04 13:50:00,77.27,77.3,77.15,77.22,36799.0,73.0504,73.0788,72.937,73.0032,36799.0
2022-04-04 14:00:00,77.2,77.2,76.97,77.0,85671.0,72.9843,72.9843,72.7668,72.7952,85671.0
2022-04-04 14:10:00,76.99,77.32,76.99,77.32,63476.0,72.7857,73.0977,72.7857,73.0977,63476.0
2022-04-04 14:20:00,77.32,77.38,77.25,77.37,37141.0,73.0977,73.1544,73.0315,73.145,37141.0
2022-04-04 14:30:00,77.36,77.41,77.32,77.41,50727.0,73.1355,73.1828,73.0977,73.1828,50727.0
2022-04-04 14:40:00,77.42,77.58,77.39,77.55,56981.0,73.1923,73.3435,73.1639,73.3152,56981.0
2022-04-04 14:50:00,77.58,77.58,77.47,77.5,27208.0,73.3435,73.3435,73.2395,73.2679,27208.0
2022-04-04 15:00:00,77.5,77.59,77.42,77.49,29047.0,73.2679,73.353,73.1923,73.2584,29047.0
2022-04-04 15:10:00,77.5,77.5,77.39,77.41,30510.0,73.2679,73.2679,73.1639,73.1828,30510.0
2022-04-04 15:20:00,77.42,77.48,77.39,77.39,33777.0,73.1923,73.249,73.1639,73.1639,33777.0
2022-04-04 15:30:00,77.39,77.43,77.32,77.38,88409.0,73.1639,73.2017,73.0977,73.1544,88409.0
2022-04-04 15:40:00,77.39,77.44,77.31,77.34,88541.0,73.1639,73.2112,73.0883,73.1166,88541.0
2022-04-04 15:50:00,77.34,77.49,77.2,77.35,223026.0,73.1166,73.2584,72.9843,73.1261,223026.0
2022-04-05 09:30:00,77.05,77.83,76.73,77.62,155798.0,72.8425,73.5799,72.5399,73.3813,155798.0
2022-04-05 09:40:00,77.55,77.58,76.89,76.94,125001.0,73.3152,73.3435,72.6912,72.7385,125001.0
2022-04-05 09:50:00,76.96,77.12,76.72,77.12,189469.0,72.7574,72.9086,72.5305,72.9086,189469.0
2022-04-05 10:00:00,77.1,77.35,76.4,76.44,121566.0,72.8897,73.1261,72.228,72.2658,121566.0
2022-04-05 10:10:00,76.43,76.52,76.05,76.11,76899.0,72.2563,72.3414,71.8971,71.9538,76899.0
2022-04-05 10:20:00,76.07,76.29,76.0,76.25,124070.0,71.916,72.124,71.8498,72.0861,124070.0
2022-04-05 10:30:00,76.25,76.39,76.11,76.22,107035.0,72.0861,72.2185,71.9538,72.0578,107035.0
2022-04-05 10:40:00,76.24,76.32,76.13,76.23,37011.0,72.0767,72.1523,71.9727,72.0672,37011.0
2022-04-05 10:50:00,76.23,76.37,76.08,76.22,24867.0,72.0672,72.1996,71.9254,72.0578,24867.0
2022-04-05 11:00:00,76.23,76.35,76.09,76.22,44412.0,72.0672,72.1807,71.9349,72.0578,44412.0
2022-04-05 11:10:00,76.24,76.36,76.04,76.21,38798.0,72.0767,72.1901,71.8876,72.0483,38798.0
2022-04-05 11:20:00,76.23,76.23,76.05,76.13,44166.0,72.0672,72.0672,71.8971,71.9727,44166.0
2022-04-05 11:30:00,76.12,76.3,75.96,76.02,92429.0,71.9632,72.1334,71.812,71.8687,92429.0
2022-04-05 11:40:00,76.02,76.16,75.97,76.15,27233.0,71.8687,72.0011,71.8214,71.9916,27233.0
2022-04-05 11:50:00,76.17,76.28,76.15,76.28,18148.0,72.0105,72.1145,71.9916,72.1145,18148.0
2022-04-05 12:00:00,76.26,76.29,76.13,76.2,38680.0,72.0956,72.124,71.9727,72.0389,38680.0
2022-04-05 12:10:00,76.18,76.19,75.89,75.89,12526.0,72.02,72.0294,71.7458,71.7458,12526.0
2022-04-05 12:20:00,75.9,76.0,75.87,75.95,38826.0,71.7553,71.8498,71.7269,71.8025,38826.0
2022-04-05 12:30:00,75.94,76.01,75.88,75.93,29211.0,71.7931,71.8592,71.7363,71.7836,29211.0
2022-04-05 12:40:00,75.92,76.08,75.91,76.08,37124.0,71.7742,71.9254,71.7647,71.9254,37124.0
2022-04-05 12:50:00,76.09,76.3,76.06,76.29,73009.0,71.9349,72.1334,71.9065,72.124,73009.0
2022-04-05 13:00:00,76.3,76.43,76.24,76.42,57183.0,72.1334,72.2563,72.0767,72.2469,57183.0
2022-04-05 13:10:00,76.43,76.61,76.37,76.51,67727.0,72.2563,72.4265,72.1996,72.3319,67727.0
2022-04-05 13:20:00,76.53,76.57,76.41,76.44,80784.0,72.3509,72.3887,72.2374,72.2658,80784.0
2022-04-05 13:30:00,76.43,76.43,76.21,76.27,29672.0,72.2563,72.2563,72.0483,72.1051,29672.0
2022-04-05 13:40:00,76.26,76.26,76.11,76.12,26333.0,72.0956,72.0956,71.9538,71.9632,26333.0
2022-04-05 13:50:00,76.11,76.16,75.96,76.15,22451.0,71.9538,72.0011,71.812,71.9916,22451.0
2022-04-05 14:00:00,76.14,76.16,75.93,76.01,57001.0,71.9822,72.0011,71.7836,71.8592,57001.0
2022-04-05 14:10:00,76.0,76.24,76.0,76.23,40761.0,71.8498,72.0767,71.8498,72.0672,40761.0
2022-04-05 14:20:00,76.27,76.3,76.16,76.19,31510.0,72.1051,72.1334,72.0011,72.0294,31510.0
2022-04-05 14:30:00,76.21,76.25,76.07,76.09,84658.0,72.0483,72.0861,71.916,71.9349,84658.0
2022-04-05 14:40:00,76.09,76.34,76.07,76.29,16947.0,71.9349,72.1712,71.916,72.124,16947.0
2022-04-05 14:50:00,76.29,76.29,76.05,76.08,15285.0,72.124,72.124,71.8971,71.9254,15285.0
2022-04-05 15:00:00,76.09,76.14,75.92,75.92,36958.0,71.9349,71.9822,71.7742,71.7742,36958.0
2022-04-05 15:10:00,75.94,75.97,75.81,75.89,36911.0,71.7931,71.8214,71.6702,71.7458,36911.0
2022-04-05 15:20:00,75.88,75.98,75.82,75.84,118111.0,71.7363,71.8309,71.6796,71.6985,118111.0
2022-04-05 15:30:00,75.83,75.83,75.7,75.78,103455.0,71.6891,71.6891,71.5662,71.6418,103455.0
2022-04-05 15:40:00,75.77,75.84,75.52,75.54,93723.0,71.6324,71.6985,71.396,71.4149,93723.0
2022-04-05 15:50:00,75.53,75.85,75.51,75.81,178782.0,71.4055,71.708,71.3866,71.6702,178782.0
2022-04-06 09:30:00,74.85,74.86,74.16,74.36,146847.0,70.7626,70.772,70.1103,70.2994,146847.0
2022-04-06 09:40:00,74.35,74.51,73.93,74.08,141419.0,70.2899,70.4412,69.8928,70.0346,141419.0
2022-04-06 09:50:00,74.07,74.32,74.0,74.0,287594.0,70.0252,70.2615,69.959,69.959,287594.0
2022-04-06 10:00:00,73.97,74.02,73.34,73.39,188281.0,69.9306,69.9779,69.3351,69.3823,188281.0
2022-04-06 10:10:00,73.38,73.78,73.22,73.73,165418.0,69.3729,69.751,69.2216,69.7038,165418.0
2022-04-06 10:20:00,73.74,73.79,73.57,73.64,107951.0,69.7132,69.7605,69.5525,69.6187,107951.0
2022-04-06 10:30:00,73.63,73.87,73.49,73.85,65090.0,69.6092,69.8361,69.4769,69.8172,65090.0
2022-04-06 10:40:00,73.85,74.23,73.77,74.18,117478.0,69.8172,70.1765,69.7416,70.1292,117478.0
2022-04-06 10:50:00,74.18,74.21,73.71,73.71,63474.0,70.1292,70.1575,69.6848,69.6848,63474.0
2022-04-06 11:00:00,73.71,73.85,73.63,73.82,139630.0,69.6848,69.8172,69.6092,69.7888,139630.0
2022-04-06 11:10:00,73.83,73.94,73.73,73.79,143683.0,69.7983,69.9023,69.7038,69.7605,143683.0
2022-04-06 11:20:00,73.77,73.99,73.72,73.78,43339.0,69.7416,69.9496,69.6943,69.751,43339.0
2022-04-06 11:30:00,73.76,73.79,73.62,73.73,29302.0,69.7321,69.7605,69.5998,69.7038,29302.0
2022-04-06 11:40:00,73.72,73.92,73.69,73.89,56488.0,69.6943,69.8834,69.6659,69.855,56488.0
2022-04-06 11:50:00,73.92,74.03,73.75,73.84,21667.0,69.8834,69.9874,69.7227,69.8077,21667.0
2022-04-06 12:00:00,73.86,73.94,73.78,73.82,33226.0,69.8267,69.9023,69.751,69.7888,33226.0
2022-04-06 12:10:00,73.82,73.83,73.68,73.74,32180.0,69.7888,69.7983,69.6565,69.7132,32180.0
2022-04-06 12:20:00,73.72,73.83,73.64,73.8,35121.0,69.6943,69.7983,69.6187,69.7699,35121.0
2022-04-06 12:30:00,73.78,73.86,73.73,73.79,31545.0,69.751,69.8267,69.7038,69.7605,31545.0
2022-04-06 12:40:00,73.78,73.86,73.69,73.78,10522.0,69.751,69.8267,69.6659,69.751,10522.0
2022-04-06 12:50:00,73.77,73.92,73.71,73.91,16933.0,69.7416,69.8834,69.6848,69.8739,16933.0
2022-04-06 13:00:00,73.9,73.94,73.72,73.76,23612.0,69.8645,69.9023,69.6943,69.7321,23612.0
2022-04-06 13:10:00,73.8,74.11,73.78,74.09,30297.0,69.7699,70.063,69.751,70.0441,30297.0
2022-04-06 13:20:00,74.07,74.16,74.0,74.08,25617.0,70.0252,70.1103,69.959,70.0346,25617.0
2022-04-06 13:30:00,74.08,74.2,73.99,74.2,64566.0,70.0346,70.1481,69.9496,70.1481,64566.0
2022-04-06 13:40:00,74.19,74.59,74.18,74.59,90913.0,70.1386,70.5168,70.1292,70.5168,90913.0
2022-04-06 13:50:00,74.58,74.61,74.26,74.26,66527.0,70.5073,70.5357,70.2048,70.2048,66527.0
2022-04-06 14:00:00,74.23,74.83,73.88,73.9,178705.0,70.1765,70.7437,69.8456,69.8645,178705.0
2022-04-06 14:10:00,73.89,73.96,73.57,73.67,117522.0,69.855,69.9212,69.5525,69.647,117522.0
2022-04-06 14:20:00,73.66,74.12,73.66,73.91,85593.0,69.6376,70.0725,69.6376,69.8739,85593.0
2022-04-06 14:30:00,73.96,74.5,73.85,74.15,53508.0,69.9212,70.4317,69.8172,70.1008,53508.0
2022-04-06 14:40:00,74.14,74.37,74.06,74.21,46387.0,70.0914,70.3088,70.0157,70.1575,46387.0
2022-04-06 14:50:00,74.25,74.83,74.23,74.81,85614.0,70.1954,70.7437,70.1765,70.7248,85614.0
2022-04-06 15:00:00,74.83,75.1,74.69,74.77,209220.0,70.7437,70.9989,70.6113,70.687,209220.0
2022-04-06 15:10:00,74.78,74.98,74.69,74.69,58641.0,70.6964,70.8855,70.6113,70.6113,58641.0
2022-04-06 15:20:00,74.7,74.74,74.43,74.47,94657.0,70.6208,70.6586,70.3655,70.4033,94657.0
2022-04-06 15:30:00,74.46,74.65,74.28,74.62,123593.0,70.3939,70.5735,70.2237,70.5452,123593.0
2022-04-06 15:40:00,74.61,74.89,74.52,74.79,93956.0,70.5357,70.8004,70.4506,70.7059,93956.0
2022-04-06 15:50:00,74.79,74.85,74.5,74.54,321224.0,70.7059,70.7626,70.4317,70.4695,321224.0
2022-04-07 09:30:00,74.31,74.92,74.13,74.65,107996.0,70.2521,70.8288,70.0819,70.5735,107996.0
2022-04-07 09:40:00,74.63,74.71,74.05,74.09,103883.0,70.5546,70.6302,70.0063,70.0441,103883.0
2022-04-07 09:50:00,74.13,74.32,74.04,74.28,74787.0,70.0819,70.2615,69.9968,70.2237,74787.0
2022-04-07 10:00:00,74.27,74.35,73.68,73.72,159573.0,70.2143,70.2899,69.6565,69.6943,159573.0
2022-04-07 10:10:00,73.72,73.78,73.47,73.6,185473.0,69.6943,69.751,69.458,69.5809,185473.0
2022-04-07 10:20:00,73.56,73.6,73.35,73.53,91575.0,69.543,69.5809,69.3445,69.5147,91575.0
2022-04-07 10:30:00,73.52,73.66,73.33,73.37,105268.0,69.5052,69.6376,69.3256,69.3634,105268.0
2022-04-07 10:40:00,73.35,73.35,73.03,73.23,66546.0,69.3445,69.3445,69.042,69.2311,66546.0
2022-04-07 10:50:00,73.27,73.55,73.27,73.44,45607.0,69.2689,69.5336,69.2689,69.4296,45607.0
2022-04-07 11:00:00,73.46,73.72,73.34,73.35,139604.0,69.4485,69.6943,69.3351,69.3445,139604.0
2022-04-07 11:10:00,73.33,73.33,72.97,73.08,100440.0,69.3256,69.3256,68.9853,69.0893,100440.0
2022-04-07 11:20:00,73.08,73.25,73.01,73.11,64225.0,69.0893,69.25,69.0231,69.1176,64225.0
2022-04-07 11:30:00,73.08,73.32,72.98,73.25,70487.0,69.0893,69.3161,68.9947,69.25,70487.0
2022-04-07 11:40:00,73.24,73.28,73.08,73.11,47667.0,69.2405,69.2783,69.0893,69.1176,47667.0
2022-04-07 11:50:00,73.1,73.13,72.93,73.11,22743.0,69.1082,69.1365,68.9474,69.1176,22743.0
2022-04-07 12:00:00,73.1,73.1,72.89,73.07,54131.0,69.1082,69.1082,68.9096,69.0798,54131.0
2022-04-07 12:10:00,73.08,73.24,73.08,73.16,47586.0,69.0893,69.2405,69.0893,69.1649,47586.0
2022-04-07 12:20:00,73.14,73.35,73.13,73.2,107983.0,69.146,69.3445,69.1365,69.2027,107983.0
2022-04-07 12:30:00,73.19,73.28,73.11,73.2,80496.0,69.1932,69.2783,69.1176,69.2027,80496.0
2022-04-07 12:40:00,73.19,73.2,72.98,73.03,40558.0,69.1932,69.2027,68.9947,69.042,40558.0
2022-04-07 12:50:00,72.99,73.3,72.99,73.3,34043.0,69.0042,69.2972,69.0042,69.2972,34043.0
2022-04-07 13:00:00,73.32,73.57,73.32,73.54,104361.0,69.3161,69.5525,69.3161,69.5241,104361.0
2022-04-07 13:10:00,73.53,73.89,73.49,73.86,167592.0,69.5147,69.855,69.4769,69.8267,167592.0
2022-04-07 13:20:00,73.86,74.27,73.83,74.22,308654.0,69.8267,70.2143,69.7983,70.167,308654.0
2022-04-07 13:30:00,74.22,74.38,74.06,74.07,229810.0,70.167,70.3183,70.0157,70.0252,229810.0
2022-04-07 13:40:00,74.07,74.16,73.97,74.0,98387.0,70.0252,70.1103,69.9306,69.959,98387.0
2022-04-07 13:50:00,74.01,74.52,73.94,74.48,123130.0,69.9685,70.4506,69.9023,70.4128,123130.0
2022-04-07 14:00:00,74.48,74.58,74.31,74.49,142002.0,70.4128,70.5073,70.2521,70.4223,142002.0
2022-04-07 14:10:00,74.48,74.48,74.19,74.2,54785.0,70.4128,70.4128,70.1386,70.1481,54785.0
2022-04-07 14:20:00,74.2,74.67,74.19,74.37,90956.0,70.1481,70.5924,70.1386,70.3088,90956.0
2022-04-07 14:30:00,74.36,74.44,74.32,74.41,54781.0,70.2994,70.375,70.2615,70.3466,54781.0
2022-04-07 14:40:00,74.4,74.55,74.3,74.49,85598.0,70.3372,70.479,70.2426,70.4223,85598.0
2022-04-07 14:50:00,74.48,74.85,74.43,74.79,114163.0,70.4128,70.7626,70.3655,70.7059,114163.0
2022-04-07 15:00:00,74.78,75.08,74.75,75.03,185645.0,70.6964,70.98,70.6681,70.9328,185645.0
2022-04-07 15:10:00,75.01,75.12,74.94,74.95,96733.0,70.9139,71.0179,70.8477,70.8571,96733.0
2022-04-07 15:20:00,74.94,75.02,74.84,74.9,73911.0,70.8477,70.9233,70.7531,70.8099,73911.0
2022-04-07 15:30:00,74.91,75.06,74.87,75.06,54540.0,70.8193,70.9611,70.7815,70.9611,54540.0
2022-04-07 15:40:00,75.07,75.31,75.06,75.14,241127.0,70.9706,71.1975,70.9611,71.0368,241127.0
2022-04-07 15:50:00,75.13,75.14,74.89,74.99,257741.0,71.0273,71.0368,70.8004,70.8949,257741.0
2022-04-08 09:30:00,74.9,75.12,74.58,74.72,102501.0,70.8099,71.0179,70.5073,70.6397,102501.0
2022-04-08 09:40:00,74.67,74.97,74.46,74.78,172069.0,70.5924,70.876,70.3939,70.6964,172069.0
2022-04-08 09:50:00,74.76,74.77,74.38,74.59,118588.0,70.6775,70.687,70.3183,70.5168,118588.0
2022-04-08 10:00:00,74.57,75.24,74.38,75.18,231267.0,70.4979,71.1313,70.3183,71.0746,231267.0
2022-04-08 10:10:00,75.18,75.23,74.91,75.12,149110.0,71.0746,71.1218,70.8193,71.0179,149110.0
2022-04-08 10:20:00,75.13,76.3,75.12,76.21,444668.0,71.0273,72.1334,71.0179,72.0483,444668.0
2022-04-08 10:30:00,76.19,76.36,75.94,76.31,133401.0,72.0294,72.1901,71.7931,72.1429,133401.0
2022-04-08 10:40:00,76.3,76.36,76.0,76.03,182120.0,72.1334,72.1901,71.8498,71.8782,182120.0
2022-04-08 10:50:00,76.05,76.76,75.98,76.72,315430.0,71.8971,72.5683,71.8309,72.5305,315430.0
2022-04-08 11:00:00,76.73,76.81,76.61,76.74,201522.0,72.5399,72.6156,72.4265,72.5494,201522.0
2022-04-08 11:10:00,76.71,76.78,76.46,76.46,45565.0,72.521,72.5872,72.2847,72.2847,45565.0
2022-04-08 11:20:00,76.45,76.46,76.19,76.3,49704.0,72.2752,72.2847,72.0294,72.1334,49704.0
2022-04-08 11:30:00,76.3,76.46,76.1,76.2,85565.0,72.1334,72.2847,71.9443,72.0389,85565.0
2022-04-08 11:40:00,76.18,76.62,76.17,76.55,120963.0,72.02,72.4359,72.0105,72.3698,120963.0
2022-04-08 11:50:00,76.54,76.6,76.42,76.49,61929.0,72.3603,72.417,72.2469,72.313,61929.0
2022-04-08 12:00:00,76.48,76.59,76.32,76.39,79142.0,72.3036,72.4076,72.1523,72.2185,79142.0
2022-04-08 12:10:00,76.4,76.55,76.33,76.54,74198.0,72.228,72.3698,72.1618,72.3603,74198.0
2022-04-08 12:20:00,76.55,77.01,76.53,76.89,278574.0,72.3698,72.8046,72.3509,72.6912,278574.0
2022-04-08 12:30:00,76.89,76.91,76.65,76.72,92276.0,72.6912,72.7101,72.4643,72.5305,92276.0
2022-04-08 12:40:00,76.71,76.83,76.53,76.53,75318.0,72.521,72.6345,72.3509,72.3509,75318.0
2022-04-08 12:50:00,76.53,76.65,76.5,76.61,69506.0,72.3509,72.4643,72.3225,72.4265,69506.0
2022-04-08 13:00:00,76.61,76.66,76.54,76.58,89694.0,72.4265,72.4738,72.3603,72.3981,89694.0
2022-04-08 13:10:00,76.58,76.58,76.4,76.46,73626.0,72.3981,72.3981,72.228,72.2847,73626.0
2022-04-08 13:20:00,76.46,76.52,76.28,76.33,66241.0,72.2847,72.3414,72.1145,72.1618,66241.0
2022-04-08 13:30:00,76.32,76.33,76.18,76.28,61239.0,72.1523,72.1618,72.02,72.1145,61239.0
2022-04-08 13:40:00,76.29,76.41,76.28,76.39,20572.0,72.124,72.2374,72.1145,72.2185,20572.0
2022-04-08 13:50:00,76.38,76.43,76.28,76.32,38158.0,72.209,72.2563,72.1145,72.1523,38158.0
2022-04-08 14:00:00,76.33,76.43,76.23,76.42,43527.0,72.1618,72.2563,72.0672,72.2469,43527.0
2022-04-08 14:10:00,76.42,76.64,76.4,76.61,100536.0,72.2469,72.4548,72.228,72.4265,100536.0
2022-04-08 14:20:00,76.6,76.65,76.21,76.24,147744.0,72.417,72.4643,72.0483,72.0767,147744.0
2022-04-08 14:30:00,76.23,76.28,76.11,76.24,85828.0,72.0672,72.1145,71.9538,72.0767,85828.0
2022-04-08 14:40:00,76.23,76.36,76.18,76.35,68203.0,72.0672,72.1901,72.02,72.1807,68203.0
2022-04-08 14:50:00,76.34,76.48,76.29,76.38,64828.0,72.1712,72.3036,72.124,72.209,64828.0
2022-04-08 15:00:00,76.38,76.38,76.25,76.35,44329.0,72.209,72.209,72.0861,72.1807,44329.0
2022-04-08 15:10:00,76.35,76.58,76.31,76.45,78229.0,72.1807,72.3981,72.1429,72.2752,78229.0
2022-04-08 15:20:00,76.43,76.45,76.23,76.25,125891.0,72.2563,72.2752,72.0672,72.0861,125891.0
2022-04-08 15:30:00,76.27,76.35,76.12,76.13,132780.0,72.1051,72.1807,71.9632,71.9727,132780.0
2022-04-08 15:40:00,76.12,76.15,75.9,75.91,223019.0,71.9632,71.9916,71.7553,71.7647,223019.0
2022-04-08 15:50:00,75.89,75.99,75.81,75.91,500896.0,71.7458,71.8403,71.6702,71.7647,500896.0
2022-04-11 09:30:00,75.4,75.95,75.16,75.52,282873.0,71.2826,71.8025,71.0557,71.396,282873.0
2022-04-11 09:40:00,75.55,76.72,75.55,76.63,194059.0,71.4244,72.5305,71.4244,72.4454,194059.0
2022-04-11 09:50:00,76.64,77.24,76.57,77.14,149365.0,72.4548,73.0221,72.3887,72.9275,149365.0
2022-04-11 10:00:00,77.14,77.67,77.01,77.67,121169.0,72.9275,73.4286,72.8046,73.4286,121169.0
2022-04-11 10:10:00,77.67,77.85,77.25,77.4,119326.0,73.4286,73.5988,73.0315,73.1733,119326.0
2022-04-11 10:20:00,77.36,77.82,77.33,77.39,100913.0,73.1355,73.5704,73.1072,73.1639,100913.0
2022-04-11 10:30:00,77.4,77.79,77.15,77.18,136552.0,73.1733,73.542,72.937,72.9654,136552.0
2022-04-11 10:40:00,77.17,77.29,76.93,77.0,145261.0,72.9559,73.0694,72.729,72.7952,145261.0
2022-04-11 10:50:00,77.0,77.15,76.76,76.77,104599.0,72.7952,72.937,72.5683,72.5777,104599.0
2022-04-11 11:00:00,76.75,76.78,76.53,76.57,130341.0,72.5588,72.5872,72.3509,72.3887,130341.0
2022-04-11 11:10:00,76.59,76.76,76.55,76.73,89994.0,72.4076,72.5683,72.3698,72.5399,89994.0
2022-04-11 11:20:00,76.71,76.77,76.53,76.7,55805.0,72.521,72.5777,72.3509,72.5116,55805.0
2022-04-11 11:30:00,76.7,76.93,76.67,76.85,57700.0,72.5116,72.729,72.4832,72.6534,57700.0
2022-04-11 11:40:00,76.86,77.0,76.82,76.85,97493.0,72.6628,72.7952,72.625,72.6534,97493.0
2022-04-11 11:50:00,76.85,76.98,76.8,76.89,48606.0,72.6534,72.7763,72.6061,72.6912,48606.0
2022-04-11 12:00:00,76.88,76.94,76.78,76.9,32514.0,72.6817,72.7385,72.5872,72.7006,32514.0
2022-04-11 12:10:00,76.9,76.97,76.69,76.79,43570.0,72.7006,72.7668,72.5021,72.5967,43570.0
2022-04-11 12:20:00,76.8,76.89,76.7,76.72,43622.0,72.6061,72.6912,72.5116,72.5305,43622.0
2022-04-11 12:30:00,76.72,76.75,76.57,76.66,21291.0,72.5305,72.5588,72.3887,72.4738,21291.0
2022-04-11 12:40:00,76.67,76.67,76.4,76.46,24380.0,72.4832,72.4832,72.228,72.2847,24380.0
2022-04-11 12:50:00,76.47,76.56,76.27,76.38,57977.0,72.2941,72.3792,72.1051,72.209,57977.0
2022-04-11 13:00:00,76.39,76.7,76.39,76.55,41470.0,72.2185,72.5116,72.2185,72.3698,41470.0
2022-04-11 13:10:00,76.55,76.62,76.46,76.56,30621.0,72.3698,72.4359,72.2847,72.3792,30621.0
2022-04-11 13:20:00,76.57,76.74,76.52,76.69,44798.0,72.3887,72.5494,72.3414,72.5021,44798.0
2022-04-11 13:30:00,76.69,76.88,76.64,76.66,30629.0,72.5021,72.6817,72.4548,72.4738,30629.0
2022-04-11 13:40:00,76.66,76.75,76.49,76.51,28738.0,72.4738,72.5588,72.313,72.3319,28738.0
2022-04-11 13:50:00,76.5,76.62,76.39,76.59,144617.0,72.3225,72.4359,72.2185,72.4076,144617.0
2022-04-11 14:00:00,76.59,76.81,76.52,76.72,36704.0,72.4076,72.6156,72.3414,72.5305,36704.0
2022-04-11 14:10:00,76.72,76.76,76.35,76.35,52706.0,72.5305,72.5683,72.1807,72.1807,52706.0
2022-04-11 14:20:00,76.35,76.46,76.3,76.4,36468.0,72.1807,72.2847,72.1334,72.228,36468.0
2022-04-11 14:30:00,76.39,76.56,76.31,76.56,49477.0,72.2185,72.3792,72.1429,72.3792,49477.0
2022-04-11 14:40:00,76.55,76.68,76.44,76.68,74689.0,72.3698,72.4927,72.2658,72.4927,74689.0
2022-04-11 14:50:00,76.67,76.77,76.62,76.65,45623.0,72.4832,72.5777,72.4359,72.4643,45623.0
2022-04-11 15:00:00,76.64,76.78,76.47,76.64,32319.0,72.4548,72.5872,72.2941,72.4548,32319.0
2022-04-11 15:10:00,76.64,76.72,76.6,76.65,27403.0,72.4548,72.5305,72.417,72.4643,27403.0
2022-04-11 15:20:00,76.67,76.73,76.45,76.48,47993.0,72.4832,72.5399,72.2752,72.3036,47993.0
2022-04-11 15:30:00,76.48,76.53,76.21,76.24,88006.0,72.3036,72.3509,72.0483,72.0767,88006.0
2022-04-11 15:40:00,76.23,76.33,76.07,76.07,185078.0,72.0672,72.1618,71.916,71.916,185078.0
2022-04-11 15:50:00,76.07,76.15,75.94,76.06,297007.0,71.916,71.9916,71.7931,71.9065,297007.0
2022-04-12 09:30:00,77.34,77.79,76.98,77.59,246081.0,73.1166,73.542,72.7763,73.353,246081.0
2022-04-12 09:40:00,77.65,77.99,77.33,77.92,172903.0,73.4097,73.7311,73.1072,73.6649,172903.0
2022-04-12 09:50:00,77.9,78.52,77.89,78.44,506498.0,73.646,74.2322,73.6366,74.1566,506498.0
2022-04-12 10:00:00,78.46,78.65,78.11,78.6,216208.0,74.1755,74.3551,73.8446,74.3078,216208.0
2022-04-12 10:10:00,78.6,78.7,77.88,77.88,293351.0,74.3078,74.4024,73.6271,73.6271,293351.0
2022-04-12 10:20:00,77.89,78.15,77.81,77.86,114661.0,73.6366,73.8824,73.561,73.6082,114661.0
2022-04-12 10:30:00,77.89,78.0,77.59,77.68,57713.0,73.6366,73.7406,73.353,73.4381,57713.0
2022-04-12 10:40:00,77.69,77.71,77.36,77.41,51151.0,73.4475,73.4664,73.1355,73.1828,51151.0
2022-04-12 10:50:00,77.39,77.77,77.29,77.67,79971.0,73.1639,73.5231,73.0694,73.4286,79971.0
2022-04-12 11:00:00,77.67,77.68,77.35,77.36,264964.0,73.4286,73.4381,73.1261,73.1355,264964.0
2022-04-12 11:10:00,77.32,77.52,77.3,77.5,59008.0,73.0977,73.2868,73.0788,73.2679,59008.0
2022-04-12 11:20:00,77.5,77.55,77.38,77.4,198663.0,73.2679,73.3152,73.1544,73.1733,198663.0
2022-04-12 11:30:00,77.41,77.57,77.31,77.47,162991.0,73.1828,73.3341,73.0883,73.2395,162991.0
2022-04-12 11:40:00,77.5,77.52,77.37,77.44,199129.0,73.2679,73.2868,73.145,73.2112,199129.0
2022-04-12 11:50:00,77.45,77.5,77.25,77.26,93138.0,73.2206,73.2679,73.0315,73.041,93138.0
2022-04-12 12:00:00,77.27,77.27,77.04,77.12,63811.0,73.0504,73.0504,72.833,72.9086,63811.0
2022-04-12 12:10:00,77.1,77.2,76.88,77.14,167196.0,72.8897,72.9843,72.6817,72.9275,167196.0
2022-04-12 12:20:00,77.11,77.14,76.62,76.71,132273.0,72.8992,72.9275,72.4359,72.521,132273.0
2022-04-12 12:30:00,76.7,76.85,76.66,76.79,31348.0,72.5116,72.6534,72.4738,72.5967,31348.0
2022-04-12 12:40:00,76.83,76.83,76.62,76.78,57650.0,72.6345,72.6345,72.4359,72.5872,57650.0
2022-04-12 12:50:00,76.77,76.92,76.72,76.74,37730.0,72.5777,72.7196,72.5305,72.5494,37730.0
2022-04-12 13:00:00,76.74,76.81,76.6,76.74,55022.0,72.5494,72.6156,72.417,72.5494,55022.0
2022-04-12 13:10:00,76.72,76.96,76.67,76.76,35118.0,72.5305,72.7574,72.4832,72.5683,35118.0
2022-04-12 13:20:00,76.75,76.85,76.61,76.61,41533.0,72.5588,72.6534,72.4265,72.4265,41533.0
2022-04-12 13:30:00,76.63,76.75,76.54,76.55,55179.0,72.4454,72.5588,72.3603,72.3698,55179.0
2022-04-12 13:40:00,76.54,76.59,76.22,76.29,119045.0,72.3603,72.4076,72.0578,72.124,119045.0
2022-04-12 13:50:00,76.26,76.28,76.0,76.03,125578.0,72.0956,72.1145,71.8498,71.8782,125578.0
2022-04-12 14:00:00,76.0,76.14,75.93,76.0,78643.0,71.8498,71.9822,71.7836,71.8498,78643.0
2022-04-12 14:10:00,76.0,76.02,75.52,75.56,114511.0,71.8498,71.8687,71.396,71.4338,114511.0
2022-04-12 14:20:00,75.56,75.67,75.55,75.55,87780.0,71.4338,71.5378,71.4244,71.4244,87780.0
2022-04-12 14:30:00,75.54,75.71,75.45,75.63,74813.0,71.4149,71.5756,71.3298,71.5,74813.0
2022-04-12 14:40:00,75.63,75.81,75.54,75.67,78949.0,71.5,71.6702,71.4149,71.5378,78949.0
2022-04-12 14:50:00,75.66,75.77,75.56,75.64,43217.0,71.5284,71.6324,71.4338,71.5095,43217.0
2022-04-12 15:00:00,75.62,75.66,75.32,75.33,39076.0,71.4905,71.5284,71.2069,71.2164,39076.0
2022-04-12 15:10:00,75.34,75.51,75.33,75.51,88523.0,71.2258,71.3866,71.2164,71.3866,88523.0
2022-04-12 15:20:00,75.53,75.6,75.38,75.44,58113.0,71.4055,71.4716,71.2637,71.3204,58113.0
2022-04-12 15:30:00,75.44,75.71,75.33,75.69,137112.0,71.3204,71.5756,71.2164,71.5567,137112.0
2022-04-12 15:40:00,75.67,75.78,75.5,75.67,291484.0,71.5378,71.6418,71.3771,71.5378,291484.0
2022-04-12 15:50:00,75.64,75.66,75.41,75.54,302608.0,71.5095,71.5284,71.292,71.4149,302608.0
2022-04-13 09:30:00,75.73,76.38,75.31,76.23,180273.0,71.5945,72.209,71.1975,72.0672,180273.0
2022-04-13 09:40:00,76.22,76.39,76.0,76.31,293589.0,72.0578,72.2185,71.8498,72.1429,293589.0
2022-04-13 09:50:00,76.35,76.43,76.02,76.21,105225.0,72.1807,72.2563,71.8687,72.0483,105225.0
2022-04-13 10:00:00,76.21,76.37,75.93,76.11,178594.0,72.0483,72.1996,71.7836,71.9538,178594.0
2022-04-13 10:10:00,76.09,76.37,76.03,76.31,196024.0,71.9349,72.1996,71.8782,72.1429,196024.0
2022-04-13 10:20:00,76.31,76.49,76.03,76.04,167173.0,72.1429,72.313,71.8782,71.8876,167173.0
2022-04-13 10:30:00,76.06,76.35,76.02,76.26,57271.0,71.9065,72.1807,71.8687,72.0956,57271.0
2022-04-13 10:40:00,76.15,76.42,76.09,76.3,125291.0,71.9916,72.2469,71.9349,72.1334,125291.0
2022-04-13 10:50:00,76.31,76.54,76.3,76.38,39401.0,72.1429,72.3603,72.1334,72.209,39401.0
2022-04-13 11:00:00,76.38,76.67,76.21,76.61,118010.0,72.209,72.4832,72.0483,72.4265,118010.0
2022-04-13 11:10:00,76.61,76.97,76.6,76.97,143644.0,72.4265,72.7668,72.417,72.7668,143644.0
2022-04-13 11:20:00,76.97,77.02,76.91,77.01,186598.0,72.7668,72.8141,72.7101,72.8046,186598.0
2022-04-13 11:30:00,77.02,77.15,76.99,77.06,81840.0,72.8141,72.937,72.7857,72.8519,81840.0
2022-04-13 11:40:00,77.07,77.09,76.99,77.01,81347.0,72.8614,72.8803,72.7857,72.8046,81347.0
2022-04-13 11:50:00,77.0,77.01,76.85,76.88,54195.0,72.7952,72.8046,72.6534,72.6817,54195.0
2022-04-13 12:00:00,76.85,76.97,76.79,76.82,44145.0,72.6534,72.7668,72.5967,72.625,44145.0
2022-04-13 12:10:00,76.78,76.88,76.69,76.78,36831.0,72.5872,72.6817,72.5021,72.5872,36831.0
2022-04-13 12:20:00,76.76,76.96,76.7,76.86,37430.0,72.5683,72.7574,72.5116,72.6628,37430.0
2022-04-13 12:30:00,76.86,77.12,76.86,77.11,29523.0,72.6628,72.9086,72.6628,72.8992,29523.0
2022-04-13 12:40:00,77.14,77.28,77.12,77.27,56052.0,72.9275,73.0599,72.9086,73.0504,56052.0
2022-04-13 12:50:00,77.26,77.28,77.16,77.19,24029.0,73.041,73.0599,72.9465,72.9748,24029.0
2022-04-13 13:00:00,77.19,77.29,77.13,77.27,48910.0,72.9748,73.0694,72.9181,73.0504,48910.0
2022-04-13 13:10:00,77.26,77.32,77.23,77.29,19786.0,73.041,73.0977,73.0126,73.0694,19786.0
2022-04-13 13:20:00,77.28,77.44,77.21,77.28,44245.0,73.0599,73.2112,72.9937,73.0599,44245.0
2022-04-13 13:30:00,77.3,77.38,77.28,77.28,34072.0,73.0788,73.1544,73.0599,73.0599,34072.0
2022-04-13 13:40:00,77.29,77.32,77.22,77.28,31781.0,73.0694,73.0977,73.0032,73.0599,31781.0
2022-04-13 13:50:00,77.29,77.38,77.14,77.36,161386.0,73.0694,73.1544,72.9275,73.1355,161386.0
2022-04-13 14:00:00,77.35,77.36,77.22,77.31,51190.0,73.1261,73.1355,73.0032,73.0883,51190.0
2022-04-13 14:10:00,77.29,77.29,77.09,77.11,44510.0,73.0694,73.0694,72.8803,72.8992,44510.0
2022-04-13 14:20:00,77.1,77.13,76.93,76.97,106831.0,72.8897,72.9181,72.729,72.7668,106831.0
2022-04-13 14:30:00,77.0,77.14,76.97,77.02,69164.0,72.7952,72.9275,72.7668,72.8141,69164.0
2022-04-13 14:40:00,77.01,77.11,77.01,77.06,24952.0,72.8046,72.8992,72.8046,72.8519,24952.0
2022-04-13 14:50:00,77.06,77.17,77.04,77.08,52367.0,72.8519,72.9559,72.833,72.8708,52367.0
2022-04-13 15:00:00,77.09,77.21,77.02,77.2,92357.0,72.8803,72.9937,72.8141,72.9843,92357.0
2022-04-13 15:10:00,77.2,77.2,77.08,77.14,83964.0,72.9843,72.9843,72.8708,72.9275,83964.0
2022-04-13 15:20:00,77.13,77.2,77.06,77.16,128614.0,72.9181,72.9843,72.8519,72.9465,128614.0
2022-04-13 15:30:00,77.16,77.32,77.13,77.28,155751.0,72.9465,73.0977,72.9181,73.0599,155751.0
2022-04-13 15:40:00,77.28,77.35,77.22,77.27,197727.0,73.0599,73.1261,73.0032,73.0504,197727.0
2022-04-13 15:50:00,77.28,77.31,77.16,77.19,261298.0,73.0599,73.0883,72.9465,72.9748,261298.0
2022-04-14 09:30:00,77.44,78.19,76.99,77.31,123875.0,73.2112,73.9202,72.7857,73.0883,123875.0
2022-04-14 09:40:00,77.3,77.47,77.04,77.18,177668.0,73.0788,73.2395,72.833,72.9654,177668.0
2022-04-14 09:50:00,77.18,77.28,77.05,77.23,83158.0,72.9654,73.0599,72.8425,73.0126,83158.0
2022-04-14 10:00:00,77.24,77.74,77.06,77.14,103551.0,73.0221,73.4948,72.8519,72.9275,103551.0
2022-04-14 10:10:00,77.13,77.57,77.09,77.36,83229.0,72.9181,73.3341,72.8803,73.1355,83229.0
2022-04-14 10:20:00,77.34,77.52,77.29,77.4,92428.0,73.1166,73.2868,73.0694,73.1733,92428.0
2022-04-14 10:30:00,77.41,77.61,77.33,77.43,80018.0,73.1828,73.3719,73.1072,73.2017,80018.0
2022-04-14 10:40:00,77.43,77.45,77.06,77.09,97252.0,73.2017,73.2206,72.8519,72.8803,97252.0
2022-04-14 10:50:00,77.05,77.19,76.91,77.11,86807.0,72.8425,72.9748,72.7101,72.8992,86807.0
2022-04-14 11:00:00,77.11,77.25,76.97,77.17,33185.0,72.8992,73.0315,72.7668,72.9559,33185.0
2022-04-14 11:10:00,77.14,77.16,76.89,77.0,46916.0,72.9275,72.9465,72.6912,72.7952,46916.0
2022-04-14 11:20:00,77.09,77.28,77.05,77.2,16728.0,72.8803,73.0599,72.8425,72.9843,16728.0
2022-04-14 11:30:00,77.18,77.2,76.97,76.97,10537.0,72.9654,72.9843,72.7668,72.7668,10537.0
2022-04-14 11:40:00,76.97,77.07,76.82,77.07,61444.0,72.7668,72.8614,72.625,72.8614,61444.0
2022-04-14 11:50:00,77.08,77.08,76.88,76.89,8842.0,72.8708,72.8708,72.6817,72.6912,8842.0
2022-04-14 12:00:00,76.86,76.95,76.72,76.91,31430.0,72.6628,72.7479,72.5305,72.7101,31430.0
2022-04-14 12:10:00,76.89,76.95,76.72,76.76,41999.0,72.6912,72.7479,72.5305,72.5683,41999.0
2022-04-14 12:20:00,76.76,76.79,76.67,76.68,35298.0,72.5683,72.5967,72.4832,72.4927,35298.0
2022-04-14 12:30:00,76.68,76.76,76.61,76.62,32583.0,72.4927,72.5683,72.4265,72.4359,32583.0
2022-04-14 12:40:00,76.61,76.62,76.41,76.43,20339.0,72.4265,72.4359,72.2374,72.2563,20339.0
2022-04-14 12:50:00,76.41,76.64,76.36,76.64,65016.0,72.2374,72.4548,72.1901,72.4548,65016.0
2022-04-14 13:00:00,76.65,76.68,76.53,76.67,38533.0,72.4643,72.4927,72.3509,72.4832,38533.0
2022-04-14 13:10:00,76.67,76.7,76.55,76.58,44928.0,72.4832,72.5116,72.3698,72.3981,44928.0
2022-04-14 13:20:00,76.58,76.69,76.58,76.62,19807.0,72.3981,72.5021,72.3981,72.4359,19807.0
2022-04-14 13:30:00,76.64,76.7,76.56,76.63,50080.0,72.4548,72.5116,72.3792,72.4454,50080.0
2022-04-14 13:40:00,76.64,76.92,76.64,76.86,33446.0,72.4548,72.7196,72.4548,72.6628,33446.0
2022-04-14 13:50:00,76.85,76.95,76.81,76.94,38070.0,72.6534,72.7479,72.6156,72.7385,38070.0
2022-04-14 14:00:00,76.95,77.0,76.88,76.96,37913.0,72.7479,72.7952,72.6817,72.7574,37913.0
2022-04-14 14:10:00,76.97,77.16,76.96,77.08,59948.0,72.7668,72.9465,72.7574,72.8708,59948.0
2022-04-14 14:20:00,77.07,77.07,76.88,76.93,70232.0,72.8614,72.8614,72.6817,72.729,70232.0
2022-04-14 14:30:00,76.95,76.98,76.82,76.87,64432.0,72.7479,72.7763,72.625,72.6723,64432.0
2022-04-14 14:40:00,76.87,76.99,76.86,76.93,49730.0,72.6723,72.7857,72.6628,72.729,49730.0
2022-04-14 14:50:00,76.95,76.98,76.63,76.63,109324.0,72.7479,72.7763,72.4454,72.4454,109324.0
2022-04-14 15:00:00,76.64,76.74,76.57,76.58,109760.0,72.4548,72.5494,72.3887,72.3981,109760.0
2022-04-14 15:10:00,76.59,76.77,76.56,76.68,54891.0,72.4076,72.5777,72.3792,72.4927,54891.0
2022-04-14 15:20:00,76.67,76.72,76.59,76.64,55572.0,72.4832,72.5305,72.4076,72.4548,55572.0
2022-04-14 15:30:00,76.65,76.65,76.52,76.53,43678.0,72.4643,72.4643,72.3414,72.3509,43678.0
2022-04-14 15:40:00,76.52,76.71,76.52,76.62,166455.0,72.3414,72.521,72.3414,72.4359,166455.0
2022-04-14 15:50:00,76.61,76.62,76.45,76.46,442146.0,72.4265,72.4359,72.2752,72.2847,442146.0
2022-04-18 09:30:00,76.18,76.5,75.8,75.81,216362.0,72.02,72.3225,71.6607,71.6702,216362.0
2022-04-18 09:40:00,75.81,75.82,75.43,75.44,329938.0,71.6702,71.6796,71.3109,71.3204,329938.0
2022-04-18 09:50:00,75.46,75.77,75.17,75.7,191578.0,71.3393,71.6324,71.0651,71.5662,191578.0
2022-04-18 10:00:00,75.69,75.88,75.52,75.63,117725.0,71.5567,71.7363,71.396,71.5,117725.0
2022-04-18 10:10:00,75.63,75.88,75.6,75.73,91580.0,71.5,71.7363,71.4716,71.5945,91580.0
2022-04-18 10:20:00,75.72,76.09,75.68,75.85,120776.0,71.5851,71.9349,71.5473,71.708,120776.0
2022-04-18 10:30:00,75.86,75.94,75.6,75.87,66970.0,71.7174,71.7931,71.4716,71.7269,66970.0
2022-04-18 10:40:00,75.88,76.08,75.86,76.0,152367.0,71.7363,71.9254,71.7174,71.8498,152367.0
2022-04-18 10:50:00,76.0,76.0,75.71,75.85,72416.0,71.8498,71.8498,71.5756,71.708,72416.0
2022-04-18 11:00:00,75.84,76.06,75.79,75.96,38948.0,71.6985,71.9065,71.6513,71.812,38948.0
2022-04-18 11:10:00,75.96,76.09,75.76,75.81,66040.0,71.812,71.9349,71.6229,71.6702,66040.0
2022-04-18 11:20:00,75.81,75.81,75.51,75.6,99493.0,71.6702,71.6702,71.3866,71.4716,99493.0
2022-04-18 11:30:00,75.59,75.64,75.42,75.44,44594.0,71.4622,71.5095,71.3015,71.3204,44594.0
2022-04-18 11:40:00,75.43,75.55,75.37,75.39,60186.0,71.3109,71.4244,71.2542,71.2731,60186.0
2022-04-18 11:50:00,75.35,75.6,75.35,75.58,34193.0,71.2353,71.4716,71.2353,71.4527,34193.0
2022-04-18 12:00:00,75.57,75.57,75.41,75.48,56788.0,71.4433,71.4433,71.292,71.3582,56788.0
2022-04-18 12:10:00,75.49,75.5,75.24,75.27,50264.0,71.3676,71.3771,71.1313,71.1597,50264.0
2022-04-18 12:20:00,75.28,75.39,75.27,75.32,28273.0,71.1691,71.2731,71.1597,71.2069,28273.0
2022-04-18 12:30:00,75.31,75.36,75.24,75.31,44267.0,71.1975,71.2447,71.1313,71.1975,44267.0
2022-04-18 12:40:00,75.31,75.52,75.31,75.41,48133.0,71.1975,71.396,71.1975,71.292,48133.0
2022-04-18 12:50:00,75.39,75.48,75.37,75.44,51325.0,71.2731,71.3582,71.2542,71.3204,51325.0
2022-04-18 13:00:00,75.46,75.58,75.39,75.57,44358.0,71.3393,71.4527,71.2731,71.4433,44358.0
2022-04-18 13:10:00,75.57,75.66,75.53,75.59,57301.0,71.4433,71.5284,71.4055,71.4622,57301.0
2022-04-18 13:20:00,75.58,75.72,75.58,75.72,25481.0,71.4527,71.5851,71.4527,71.5851,25481.0
2022-04-18 13:30:00,75.71,76.08,75.7,76.06,119272.0,71.5756,71.9254,71.5662,71.9065,119272.0
2022-04-18 13:40:00,76.06,76.22,76.01,76.19,135754.0,71.9065,72.0578,71.8592,72.0294,135754.0
2022-04-18 13:50:00,76.17,76.29,76.11,76.22,69505.0,72.0105,72.124,71.9538,72.0578,69505.0
2022-04-18 14:00:00,76.22,76.27,76.09,76.15,65818.0,72.0578,72.1051,71.9349,71.9916,65818.0
2022-04-18 14:10:00,76.14,76.25,76.04,76.07,97819.0,71.9822,72.0861,71.8876,71.916,97819.0
2022-04-18 14:20:00,76.08,76.35,76.06,76.24,78602.0,71.9254,72.1807,71.9065,72.0767,78602.0
2022-04-18 14:30:00,76.23,76.39,76.23,76.34,128753.0,72.0672,72.2185,72.0672,72.1712,128753.0
2022-04-18 14:40:00,76.33,76.35,76.18,76.23,91958.0,72.1618,72.1807,72.02,72.0672,91958.0
2022-04-18 14:50:00,76.22,76.32,76.15,76.16,74635.0,72.0578,72.1523,71.9916,72.0011,74635.0
2022-04-18 15:00:00,76.15,76.23,76.05,76.06,93318.0,71.9916,72.0672,71.8971,71.9065,93318.0
2022-04-18 15:10:00,76.06,76.12,75.91,75.92,132015.0,71.9065,71.9632,71.7647,71.7742,132015.0
2022-04-18 15:20:00,75.92,75.95,75.82,75.86,99584.0,71.7742,71.8025,71.6796,71.7174,99584.0
2022-04-18 15:30:00,75.84,75.84,75.5,75.59,100575.0,71.6985,71.6985,71.3771,71.4622,100575.0
2022-04-18 15:40:00,75.6,75.7,75.53,75.53,153948.0,71.4716,71.5662,71.4055,71.4055,153948.0
2022-04-18 15:50:00,75.52,75.87,75.47,75.83,179784.0,71.396,71.7269,71.3487,71.6891,179784.0
2022-04-19 09:30:00,76.02,76.6,75.89,76.35,102494.0,71.8687,72.417,71.7458,72.1807,102494.0
2022-04-19 09:40:00,76.35,77.06,76.31,77.0,106023.0,72.1807,72.8519,72.1429,72.7952,106023.0
2022-04-19 09:50:00,76.99,77.36,76.91,77.35,73280.0,72.7857,73.1355,72.7101,73.1261,73280.0
2022-04-19 10:00:00,77.33,77.34,76.93,77.21,178266.0,73.1072,73.1166,72.729,72.9937,178266.0
2022-04-19 10:10:00,77.21,77.65,77.2,77.59,136121.0,72.9937,73.4097,72.9843,73.353,136121.0
2022-04-19 10:20:00,77.61,77.69,77.48,77.58,148896.0,73.3719,73.4475,73.249,73.3435,148896.0
2022-04-19 10:30:00,77.59,77.93,77.58,77.88,83594.0,73.353,73.6744,73.3435,73.6271,83594.0
2022-04-19 10:40:00,77.87,78.23,77.83,78.19,126379.0,73.6177,73.958,73.5799,73.9202,126379.0
2022-04-19 10:50:00,78.18,78.19,78.03,78.14,90350.0,73.9108,73.9202,73.7689,73.8729,90350.0
2022-04-19 11:00:00,78.13,78.26,78.1,78.2,70435.0,73.8635,73.9864,73.8351,73.9297,70435.0
2022-04-19 11:10:00,78.19,78.57,78.18,78.43,349742.0,73.9202,74.2795,73.9108,74.1471,349742.0
2022-04-19 11:20:00,78.41,78.56,78.35,78.5,100729.0,74.1282,74.27,74.0715,74.2133,100729.0
2022-04-19 11:30:00,78.5,78.65,78.49,78.65,80722.0,74.2133,74.3551,74.2038,74.3551,80722.0
2022-04-19 11:40:00,78.64,78.78,78.57,78.64,105306.0,74.3456,74.478,74.2795,74.3456,105306.0
2022-04-19 11:50:00,78.63,78.79,78.59,78.64,132897.0,74.3362,74.4874,74.2984,74.3456,132897.0
2022-04-19 12:00:00,78.63,78.74,78.54,78.73,92905.0,74.3362,74.4402,74.2511,74.4307,92905.0
2022-04-19 12:10:00,78.71,78.84,78.71,78.78,44640.0,74.4118,74.5347,74.4118,74.478,44640.0
2022-04-19 12:20:00,78.77,78.84,78.7,78.74,47520.0,74.4685,74.5347,74.4024,74.4402,47520.0
2022-04-19 12:30:00,78.73,78.81,78.67,78.67,63264.0,74.4307,74.5063,74.374,74.374,63264.0
2022-04-19 12:40:00,78.66,78.83,78.64,78.8,53867.0,74.3645,74.5253,74.3456,74.4969,53867.0
2022-04-19 12:50:00,78.79,78.87,78.69,78.7,48519.0,74.4874,74.5631,74.3929,74.4024,48519.0
2022-04-19 13:00:00,78.7,78.88,78.69,78.81,51918.0,74.4024,74.5725,74.3929,74.5063,51918.0
2022-04-19 13:10:00,78.8,78.89,78.78,78.87,40529.0,74.4969,74.582,74.478,74.5631,40529.0
2022-04-19 13:20:00,78.84,78.9,78.6,78.61,66948.0,74.5347,74.5914,74.3078,74.3173,66948.0
2022-04-19 13:30:00,78.6,78.8,78.6,78.78,37265.0,74.3078,74.4969,74.3078,74.478,37265.0
2022-04-19 13:40:00,78.77,78.77,78.52,78.67,70588.0,74.4685,74.4685,74.2322,74.374,70588.0
2022-04-19 13:50:00,78.69,78.72,78.61,78.67,53082.0,74.3929,74.4213,74.3173,74.374,53082.0
2022-04-19 14:00:00,78.66,78.68,78.56,78.61,64029.0,74.3645,74.3834,74.27,74.3173,64029.0
2022-04-19 14:10:00,78.62,78.62,78.34,78.35,124378.0,74.3267,74.3267,74.062,74.0715,124378.0
2022-04-19 14:20:00,78.35,78.56,78.35,78.56,148396.0,74.0715,74.27,74.0715,74.27,148396.0
2022-04-19 14:30:00,78.55,78.62,78.44,78.61,83583.0,74.2605,74.3267,74.1566,74.3173,83583.0
2022-04-19 14:40:00,78.61,78.69,78.58,78.66,86730.0,74.3173,74.3929,74.2889,74.3645,86730.0
2022-04-19 14:50:00,78.67,78.73,78.62,78.7,136944.0,74.374,74.4307,74.3267,74.4024,136944.0
2022-04-19 15:00:00,78.7,78.76,78.62,78.7,170246.0,74.4024,74.4591,74.3267,74.4024,170246.0
2022-04-19 15:10:00,78.7,78.91,78.68,78.86,93243.0,74.4024,74.6009,74.3834,74.5536,93243.0
2022-04-19 15:20:00,78.87,79.06,78.81,79.0,447813.0,74.5631,74.7427,74.5063,74.686,447813.0
2022-04-19 15:30:00,79.01,79.12,78.97,78.99,279124.0,74.6954,74.7994,74.6576,74.6765,279124.0
2022-04-19 15:40:00,78.98,78.99,78.74,78.78,228884.0,74.6671,74.6765,74.4402,74.478,228884.0
2022-04-19 15:50:00,78.78,78.99,78.7,78.74,482283.0,74.478,74.6765,74.4024,74.4402,482283.0
2022-04-20 09:30:00,78.93,79.28,78.7,78.92,266220.0,74.6198,74.9507,74.4024,74.6103,266220.0
2022-04-20 09:40:00,78.94,78.96,78.17,78.42,248579.0,74.6292,74.6482,73.9013,74.1376,248579.0
2022-04-20 09:50:00,78.4,78.52,77.98,78.09,126733.0,74.1187,74.2322,73.7217,73.8257,126733.0
2022-04-20 10:00:00,78.09,78.36,77.97,78.34,136183.0,73.8257,74.0809,73.7122,74.062,136183.0
2022-04-20 10:10:00,78.37,78.49,78.25,78.38,82080.0,74.0904,74.2038,73.9769,74.0998,82080.0
2022-04-20 10:20:00,78.39,78.47,77.98,78.15,130535.0,74.1093,74.1849,73.7217,73.8824,130535.0
2022-04-20 10:30:00,78.18,78.36,77.95,78.17,186616.0,73.9108,74.0809,73.6933,73.9013,186616.0
2022-04-20 10:40:00,78.19,78.32,78.18,78.23,53352.0,73.9202,74.0431,73.9108,73.958,53352.0
2022-04-20 10:50:00,78.23,78.41,78.22,78.33,25029.0,73.958,74.1282,73.9486,74.0526,25029.0
2022-04-20 11:00:00,78.33,78.33,78.16,78.22,95618.0,74.0526,74.0526,73.8918,73.9486,95618.0
2022-04-20 11:10:00,78.18,78.22,77.79,77.79,48242.0,73.9108,73.9486,73.542,73.542,48242.0
2022-04-20 11:20:00,77.79,78.01,77.78,77.97,46992.0,73.542,73.75,73.5326,73.7122,46992.0
2022-04-20 11:30:00,77.97,78.26,77.95,78.2,51642.0,73.7122,73.9864,73.6933,73.9297,51642.0
2022-04-20 11:40:00,78.18,78.32,77.98,77.99,66438.0,73.9108,74.0431,73.7217,73.7311,66438.0
2022-04-20 11:50:00,78.0,78.1,77.92,78.07,37538.0,73.7406,73.8351,73.6649,73.8068,37538.0
2022-04-20 12:00:00,78.08,78.22,77.94,77.98,53814.0,73.8162,73.9486,73.6839,73.7217,53814.0
2022-04-20 12:10:00,77.97,77.98,77.88,77.97,60976.0,73.7122,73.7217,73.6271,73.7122,60976.0
2022-04-20 12:20:00,77.97,78.02,77.84,77.92,67503.0,73.7122,73.7595,73.5893,73.6649,67503.0
2022-04-20 12:30:00,77.93,78.18,77.93,78.14,66892.0,73.6744,73.9108,73.6744,73.8729,66892.0
2022-04-20 12:40:00,78.13,78.19,78.06,78.15,104699.0,73.8635,73.9202,73.7973,73.8824,104699.0
2022-04-20 12:50:00,78.16,78.3,78.13,78.3,87504.0,73.8918,74.0242,73.8635,74.0242,87504.0
2022-04-20 13:00:00,78.31,78.41,78.18,78.25,74100.0,74.0337,74.1282,73.9108,73.9769,74100.0
2022-04-20 13:10:00,78.22,78.43,78.19,78.3,50147.0,73.9486,74.1471,73.9202,74.0242,50147.0
2022-04-20 13:20:00,78.29,78.29,78.16,78.18,39406.0,74.0147,74.0147,73.8918,73.9108,39406.0
2022-04-20 13:30:00,78.17,78.22,78.07,78.12,19511.0,73.9013,73.9486,73.8068,73.854,19511.0
2022-04-20 13:40:00,78.11,78.31,78.09,78.13,25339.0,73.8446,74.0337,73.8257,73.8635,25339.0
2022-04-20 13:50:00,78.13,78.15,77.97,78.03,19933.0,73.8635,73.8824,73.7122,73.7689,19933.0
2022-04-20 14:00:00,78.04,78.11,77.98,77.99,32978.0,73.7784,73.8446,73.7217,73.7311,32978.0
2022-04-20 14:10:00,78.0,78.01,77.7,77.72,25699.0,73.7406,73.75,73.457,73.4759,25699.0
2022-04-20 14:20:00,77.7,77.76,77.67,77.72,60572.0,73.457,73.5137,73.4286,73.4759,60572.0
2022-04-20 14:30:00,77.72,77.83,77.63,77.7,70034.0,73.4759,73.5799,73.3908,73.457,70034.0
2022-04-20 14:40:00,77.71,77.82,77.68,77.8,39090.0,73.4664,73.5704,73.4381,73.5515,39090.0
2022-04-20 14:50:00,77.82,77.96,77.65,77.91,110457.0,73.5704,73.7028,73.4097,73.6555,110457.0
2022-04-20 15:00:00,77.91,78.09,77.82,77.9,98709.0,73.6555,73.8257,73.5704,73.646,98709.0
2022-04-20 15:10:00,77.91,78.02,77.86,77.95,49608.0,73.6555,73.7595,73.6082,73.6933,49608.0
2022-04-20 15:20:00,77.95,78.01,77.83,77.97,39500.0,73.6933,73.75,73.5799,73.7122,39500.0
2022-04-20 15:30:00,77.97,77.98,77.77,77.88,68214.0,73.7122,73.7217,73.5231,73.6271,68214.0
2022-04-20 15:40:00,77.87,78.03,77.82,77.89,86630.0,73.6177,73.7689,73.5704,73.6366,86630.0
2022-04-20 15:50:00,77.89,77.94,77.55,77.57,180319.0,73.6366,73.6839,73.3152,73.3341,180319.0
2022-04-21 09:30:00,78.42,78.68,78.05,78.09,271493.0,74.1376,74.3834,73.7878,73.8257,271493.0
2022-04-21 09:40:00,78.11,78.23,77.5,77.75,216225.0,73.8446,73.958,73.2679,73.5042,216225.0
2022-04-21 09:50:00,77.75,78.24,77.7,78.05,159469.0,73.5042,73.9675,73.457,73.7878,159469.0
2022-04-21 10:00:00,78.05,78.05,77.68,77.79,126621.0,73.7878,73.7878,73.4381,73.542,126621.0
2022-04-21 10:10:00,77.77,77.82,77.41,77.42,88330.0,73.5231,73.5704,73.1828,73.1923,88330.0
2022-04-21 10:20:00,77.4,77.73,77.26,77.69,129497.0,73.1733,73.4853,73.041,73.4475,129497.0
2022-04-21 10:30:00,77.69,77.86,77.63,77.72,61554.0,73.4475,73.6082,73.3908,73.4759,61554.0
2022-04-21 10:40:00,77.71,77.72,77.32,77.36,64068.0,73.4664,73.4759,73.0977,73.1355,64068.0
2022-04-21 10:50:00,77.36,77.51,77.28,77.36,148466.0,73.1355,73.2773,73.0599,73.1355,148466.0
2022-04-21 11:00:00,77.34,77.57,77.29,77.54,351382.0,73.1166,73.3341,73.0694,73.3057,351382.0
2022-04-21 11:10:00,77.53,77.81,77.51,77.64,279190.0,73.2962,73.561,73.2773,73.4002,279190.0
2022-04-21 11:20:00,77.63,77.73,77.44,77.48,93721.0,73.3908,73.4853,73.2112,73.249,93721.0
2022-04-21 11:30:00,77.47,77.47,77.24,77.27,94009.0,73.2395,73.2395,73.0221,73.0504,94009.0
2022-04-21 11:40:00,77.27,77.27,76.99,77.18,55577.0,73.0504,73.0504,72.7857,72.9654,55577.0
2022-04-21 11:50:00,77.18,77.28,76.89,76.91,39676.0,72.9654,73.0599,72.6912,72.7101,39676.0
2022-04-21 12:00:00,76.92,77.09,76.89,76.96,32075.0,72.7196,72.8803,72.6912,72.7574,32075.0
2022-04-21 12:10:00,76.97,77.03,76.82,76.95,58849.0,72.7668,72.8235,72.625,72.7479,58849.0
2022-04-21 12:20:00,76.93,76.95,76.76,76.8,76329.0,72.729,72.7479,72.5683,72.6061,76329.0
2022-04-21 12:30:00,76.8,77.0,76.74,76.81,105116.0,72.6061,72.7952,72.5494,72.6156,105116.0
2022-04-21 12:40:00,76.82,76.97,76.82,76.88,100586.0,72.625,72.7668,72.625,72.6817,100586.0
2022-04-21 12:50:00,76.86,76.87,76.6,76.63,65431.0,72.6628,72.6723,72.417,72.4454,65431.0
2022-04-21 13:00:00,76.62,76.68,76.39,76.43,71715.0,72.4359,72.4927,72.2185,72.2563,71715.0
2022-04-21 13:10:00,76.43,76.43,76.19,76.23,101339.0,72.2563,72.2563,72.0294,72.0672,101339.0
2022-04-21 13:20:00,76.22,76.81,76.21,76.74,61732.0,72.0578,72.6156,72.0483,72.5494,61732.0
2022-04-21 13:30:00,76.74,76.85,76.42,76.48,72114.0,72.5494,72.6534,72.2469,72.3036,72114.0
2022-04-21 13:40:00,76.46,76.7,76.43,76.62,51593.0,72.2847,72.5116,72.2563,72.4359,51593.0
2022-04-21 13:50:00,76.6,76.61,76.19,76.21,33588.0,72.417,72.4265,72.0294,72.0483,33588.0
2022-04-21 14:00:00,76.2,76.2,75.87,75.95,72356.0,72.0389,72.0389,71.7269,71.8025,72356.0
2022-04-21 14:10:00,75.94,76.0,75.85,75.93,113132.0,71.7931,71.8498,71.708,71.7836,113132.0
2022-04-21 14:20:00,75.94,76.04,75.81,75.91,145277.0,71.7931,71.8876,71.6702,71.7647,145277.0
2022-04-21 14:30:00,75.9,76.23,75.82,75.97,171443.0,71.7553,72.0672,71.6796,71.8214,171443.0
2022-04-21 14:40:00,75.98,76.0,75.66,75.7,88985.0,71.8309,71.8498,71.5284,71.5662,88985.0
2022-04-21 14:50:00,75.7,75.71,75.47,75.57,168414.0,71.5662,71.5756,71.3487,71.4433,168414.0
2022-04-21 15:00:00,75.56,75.68,75.49,75.54,560443.0,71.4338,71.5473,71.3676,71.4149,560443.0
2022-04-21 15:10:00,75.54,75.76,75.5,75.7,151792.0,71.4149,71.6229,71.3771,71.5662,151792.0
2022-04-21 15:20:00,75.69,76.11,75.63,76.1,279613.0,71.5567,71.9538,71.5,71.9443,279613.0
2022-04-21 15:30:00,76.1,76.16,75.88,75.93,507048.0,71.9443,72.0011,71.7363,71.7836,507048.0
2022-04-21 15:40:00,75.93,76.06,75.84,75.85,765078.0,71.7836,71.9065,71.6985,71.708,765078.0
2022-04-21 15:50:00,75.83,76.17,75.83,76.05,575881.0,71.6891,72.0105,71.6891,71.8971,575881.0
2022-04-22 09:30:00,75.12,75.18,74.35,74.52,360770.0,71.0179,71.0746,70.2899,70.4506,360770.0
2022-04-22 09:40:00,74.5,74.97,74.28,74.97,304102.0,70.4317,70.876,70.2237,70.876,304102.0
2022-04-22 09:50:00,75.0,75.01,74.63,74.88,208228.0,70.9044,70.9139,70.5546,70.791,208228.0
2022-04-22 10:00:00,74.9,75.39,74.85,75.23,142331.0,70.8099,71.2731,70.7626,71.1218,142331.0
2022-04-22 10:10:00,75.22,75.25,74.79,74.9,98300.0,71.1124,71.1408,70.7059,70.8099,98300.0
2022-04-22 10:20:00,74.9,74.9,74.41,74.61,227130.0,70.8099,70.8099,70.3466,70.5357,227130.0
2022-04-22 10:30:00,74.6,75.05,74.56,74.79,104901.0,70.5262,70.9517,70.4884,70.7059,104901.0
2022-04-22 10:40:00,74.77,74.83,74.58,74.67,173984.0,70.687,70.7437,70.5073,70.5924,173984.0
2022-04-22 10:50:00,74.64,74.67,74.37,74.37,151821.0,70.5641,70.5924,70.3088,70.3088,151821.0
2022-04-22 11:00:00,74.36,74.55,74.15,74.53,152998.0,70.2994,70.479,70.1008,70.4601,152998.0
2022-04-22 11:10:00,74.54,74.54,74.27,74.28,35102.0,70.4695,70.4695,70.2143,70.2237,35102.0
2022-04-22 11:20:00,74.29,74.4,74.03,74.1,46972.0,70.2332,70.3372,69.9874,70.0536,46972.0
2022-04-22 11:30:00,74.09,74.18,73.95,73.97,48018.0,70.0441,70.1292,69.9117,69.9306,48018.0
2022-04-22 11:40:00,73.98,74.03,73.68,73.78,305360.0,69.9401,69.9874,69.6565,69.751,305360.0
2022-04-22 11:50:00,73.77,73.8,73.52,73.52,60051.0,69.7416,69.7699,69.5052,69.5052,60051.0
2022-04-22 12:00:00,73.51,73.69,73.43,73.62,142138.0,69.4958,69.6659,69.4201,69.5998,142138.0
2022-04-22 12:10:00,73.63,73.7,73.55,73.65,155955.0,69.6092,69.6754,69.5336,69.6281,155955.0
2022-04-22 12:20:00,73.63,73.79,73.63,73.65,44592.0,69.6092,69.7605,69.6092,69.6281,44592.0
2022-04-22 12:30:00,73.64,73.92,73.63,73.72,65237.0,69.6187,69.8834,69.6092,69.6943,65237.0
2022-04-22 12:40:00,73.71,73.81,73.69,73.78,29123.0,69.6848,69.7794,69.6659,69.751,29123.0
2022-04-22 12:50:00,73.77,73.77,73.54,73.56,46215.0,69.7416,69.7416,69.5241,69.543,46215.0
2022-04-22 13:00:00,73.56,73.58,73.39,73.48,43946.0,69.543,69.5619,69.3823,69.4674,43946.0
2022-04-22 13:10:00,73.47,73.66,73.45,73.59,60965.0,69.458,69.6376,69.439,69.5714,60965.0
2022-04-22 13:20:00,73.59,73.59,73.27,73.46,46450.0,69.5714,69.5714,69.2689,69.4485,46450.0
2022-04-22 13:30:00,73.44,73.46,73.26,73.36,68518.0,69.4296,69.4485,69.2594,69.354,68518.0
2022-04-22 13:40:00,73.36,73.44,73.26,73.29,72816.0,69.354,69.4296,69.2594,69.2878,72816.0
2022-04-22 13:50:00,73.29,73.3,73.14,73.16,68318.0,69.2878,69.2972,69.146,69.1649,68318.0
2022-04-22 14:00:00,73.16,73.3,73.1,73.17,42889.0,69.1649,69.2972,69.1082,69.1743,42889.0
2022-04-22 14:10:00,73.17,73.4,73.12,73.39,44052.0,69.1743,69.3918,69.1271,69.3823,44052.0
2022-04-22 14:20:00,73.39,73.5,73.19,73.21,38917.0,69.3823,69.4863,69.1932,69.2122,38917.0
2022-04-22 14:30:00,73.2,73.23,73.01,73.12,41713.0,69.2027,69.2311,69.0231,69.1271,41713.0
2022-04-22 14:40:00,73.1,73.17,73.02,73.02,28886.0,69.1082,69.1743,69.0325,69.0325,28886.0
2022-04-22 14:50:00,73.04,73.05,72.86,72.95,71075.0,69.0514,69.0609,68.8813,68.9663,71075.0
2022-04-22 15:00:00,72.97,72.98,72.82,72.88,59128.0,68.9853,68.9947,68.8434,68.9002,59128.0
2022-04-22 15:10:00,72.87,73.31,72.79,73.25,114085.0,68.8907,69.3067,68.8151,69.25,114085.0
2022-04-22 15:20:00,73.25,73.29,73.12,73.26,96458.0,69.25,69.2878,69.1271,69.2594,96458.0
2022-04-22 15:30:00,73.26,73.66,73.25,73.45,292202.0,69.2594,69.6376,69.25,69.439,292202.0
2022-04-22 15:40:00,73.45,73.55,73.05,73.05,237942.0,69.439,69.5336,69.0609,69.0609,237942.0
2022-04-22 15:50:00,73.05,73.13,72.88,73.01,406210.0,69.0609,69.1365,68.9002,69.0231,406210.0
2022-04-25 09:30:00,72.31,72.72,71.9,72.58,558761.0,68.3613,68.7489,67.9737,68.6166,558761.0
2022-04-25 09:40:00,72.53,72.7,72.04,72.25,234570.0,68.5693,68.73,68.106,68.3046,234570.0
2022-04-25 09:50:00,72.28,72.65,72.13,72.17,161411.0,68.3329,68.6827,68.1911,68.2289,161411.0
2022-04-25 10:00:00,72.13,72.56,72.13,72.42,180798.0,68.1911,68.5976,68.1911,68.4653,180798.0
2022-04-25 10:10:00,72.42,72.5,72.14,72.28,132598.0,68.4653,68.5409,68.2006,68.3329,132598.0
2022-04-25 10:20:00,72.29,72.88,72.11,72.74,129339.0,68.3424,68.9002,68.1722,68.7678,129339.0
2022-04-25 10:30:00,72.73,73.27,72.73,72.88,331347.0,68.7584,69.2689,68.7584,68.9002,331347.0
2022-04-25 10:40:00,72.89,72.89,72.6,72.85,82364.0,68.9096,68.9096,68.6355,68.8718,82364.0
2022-04-25 10:50:00,72.86,72.86,72.18,72.18,116883.0,68.8813,68.8813,68.2384,68.2384,116883.0
2022-04-25 11:00:00,72.19,72.41,72.14,72.41,76438.0,68.2479,68.4558,68.2006,68.4558,76438.0
2022-04-25 11:10:00,72.38,72.58,72.13,72.31,77580.0,68.4275,68.6166,68.1911,68.3613,77580.0
2022-04-25 11:20:00,72.28,72.71,72.28,72.52,76319.0,68.3329,68.7395,68.3329,68.5598,76319.0
2022-04-25 11:30:00,72.53,72.61,72.22,72.42,84264.0,68.5693,68.6449,68.2762,68.4653,84264.0
2022-04-25 11:40:00,72.45,72.46,72.2,72.21,58248.0,68.4937,68.5031,68.2573,68.2668,58248.0
2022-04-25 11:50:00,72.22,72.34,72.18,72.33,69666.0,68.2762,68.3897,68.2384,68.3802,69666.0
2022-04-25 12:00:00,72.34,72.9,72.13,72.86,96875.0,68.3897,68.9191,68.1911,68.8813,96875.0
2022-04-25 12:10:00,72.84,73.1,72.83,73.07,227535.0,68.8624,69.1082,68.8529,69.0798,227535.0
2022-04-25 12:20:00,73.07,73.31,73.03,73.25,177621.0,69.0798,69.3067,69.042,69.25,177621.0
2022-04-25 12:30:00,73.25,73.64,73.18,73.53,144348.0,69.25,69.6187,69.1838,69.5147,144348.0
2022-04-25 12:40:00,73.52,73.65,73.38,73.64,86015.0,69.5052,69.6281,69.3729,69.6187,86015.0
2022-04-25 12:50:00,73.65,73.67,73.28,73.31,64933.0,69.6281,69.647,69.2783,69.3067,64933.0
2022-04-25 13:00:00,73.31,73.4,73.04,73.39,85409.0,69.3067,69.3918,69.0514,69.3823,85409.0
2022-04-25 13:10:00,73.42,73.73,73.4,73.61,69638.0,69.4107,69.7038,69.3918,69.5903,69638.0
2022-04-25 13:20:00,73.62,73.65,73.27,73.43,73764.0,69.5998,69.6281,69.2689,69.4201,73764.0
2022-04-25 13:30:00,73.44,73.57,73.19,73.3,75341.0,69.4296,69.5525,69.1932,69.2972,75341.0
2022-04-25 13:40:00,73.31,73.67,73.3,73.63,87767.0,69.3067,69.647,69.2972,69.6092,87767.0
2022-04-25 13:50:00,73.63,73.63,73.29,73.37,48128.0,69.6092,69.6092,69.2878,69.3634,48128.0
2022-04-25 14:00:00,73.37,73.6,73.19,73.52,78305.0,69.3634,69.5809,69.1932,69.5052,78305.0
2022-04-25 14:10:00,73.55,73.82,73.34,73.78,117077.0,69.5336,69.7888,69.3351,69.751,117077.0
2022-04-25 14:20:00,73.78,74.04,73.71,74.04,133953.0,69.751,69.9968,69.6848,69.9968,133953.0
2022-04-25 14:30:00,74.04,74.05,73.78,73.78,60640.0,69.9968,70.0063,69.751,69.751,60640.0
2022-04-25 14:40:00,73.77,74.07,73.61,74.07,104755.0,69.7416,70.0252,69.5903,70.0252,104755.0
2022-04-25 14:50:00,74.06,74.07,73.65,73.65,59945.0,70.0157,70.0252,69.6281,69.6281,59945.0
2022-04-25 15:00:00,73.65,73.7,73.28,73.4,80389.0,69.6281,69.6754,69.2783,69.3918,80389.0
2022-04-25 15:10:00,73.4,73.87,73.38,73.85,368877.0,69.3918,69.8361,69.3729,69.8172,368877.0
2022-04-25 15:20:00,73.86,74.04,73.76,74.0,174673.0,69.8267,69.9968,69.7321,69.959,174673.0
2022-04-25 15:30:00,73.99,74.21,73.92,74.19,193537.0,69.9496,70.1575,69.8834,70.1386,193537.0
2022-04-25 15:40:00,74.2,74.24,73.9,73.91,211594.0,70.1481,70.1859,69.8645,69.8739,211594.0
2022-04-25 15:50:00,73.91,74.2,73.84,74.16,333945.0,69.8739,70.1481,69.8077,70.1103,333945.0
2022-04-26 09:30:00,73.38,73.66,73.05,73.35,164984.0,69.3729,69.6376,69.0609,69.3445,164984.0
2022-04-26 09:40:00,73.3,73.51,72.97,73.18,76764.0,69.2972,69.4958,68.9853,69.1838,76764.0
2022-04-26 09:50:00,73.15,73.24,72.76,72.96,86081.0,69.1554,69.2405,68.7867,68.9758,86081.0
2022-04-26 10:00:00,72.92,73.1,72.77,73.09,37370.0,68.938,69.1082,68.7962,69.0987,37370.0
2022-04-26 10:10:00,73.06,73.08,72.4,72.61,76456.0,69.0703,69.0893,68.4464,68.6449,76456.0
2022-04-26 10:20:00,72.56,72.82,72.44,72.82,60555.0,68.5976,68.8434,68.4842,68.8434,60555.0
2022-04-26 10:30:00,72.77,72.78,72.28,72.4,63418.0,68.7962,68.8056,68.3329,68.4464,63418.0
2022-04-26 10:40:00,72.36,72.53,72.19,72.52,96779.0,68.4086,68.5693,68.2479,68.5598,96779.0
2022-04-26 10:50:00,72.47,72.49,72.06,72.12,137668.0,68.5126,68.5315,68.125,68.1817,137668.0
2022-04-26 11:00:00,72.09,72.09,71.91,72.04,69925.0,68.1533,68.1533,67.9831,68.106,69925.0
2022-04-26 11:10:00,72.0,72.21,71.89,71.94,56588.0,68.0682,68.2668,67.9642,68.0115,56588.0
2022-04-26 11:20:00,71.92,72.41,71.87,72.24,117557.0,67.9926,68.4558,67.9453,68.2951,117557.0
2022-04-26 11:30:00,72.26,72.51,72.12,72.32,62371.0,68.314,68.5504,68.1817,68.3708,62371.0
2022-04-26 11:40:00,72.26,72.43,72.13,72.38,47481.0,68.314,68.4747,68.1911,68.4275,47481.0
2022-04-26 11:50:00,72.39,72.39,71.9,71.94,355187.0,68.4369,68.4369,67.9737,68.0115,355187.0
2022-04-26 12:00:00,71.94,72.07,71.85,72.07,82160.0,68.0115,68.1344,67.9264,68.1344,82160.0
2022-04-26 12:10:00,72.08,72.26,72.04,72.16,57747.0,68.1439,68.314,68.106,68.2195,57747.0
2022-04-26 12:20:00,72.17,72.68,72.17,72.65,79998.0,68.2289,68.7111,68.2289,68.6827,79998.0
2022-04-26 12:30:00,72.65,72.76,72.51,72.62,104919.0,68.6827,68.7867,68.5504,68.6544,104919.0
2022-04-26 12:40:00,72.63,72.71,72.47,72.54,94477.0,68.6638,68.7395,68.5126,68.5787,94477.0
2022-04-26 12:50:00,72.54,73.0,72.51,72.97,43290.0,68.5787,69.0136,68.5504,68.9853,43290.0
2022-04-26 13:00:00,72.9,72.9,72.47,72.51,64081.0,68.9191,68.9191,68.5126,68.5504,64081.0
2022-04-26 13:10:00,72.5,72.54,72.21,72.22,100308.0,68.5409,68.5787,68.2668,68.2762,100308.0
2022-04-26 13:20:00,72.22,72.27,71.92,71.94,262202.0,68.2762,68.3235,67.9926,68.0115,262202.0
2022-04-26 13:30:00,71.93,72.06,71.86,72.01,129661.0,68.002,68.125,67.9359,68.0777,129661.0
2022-04-26 13:40:00,72.01,72.31,71.98,72.16,62942.0,68.0777,68.3613,68.0493,68.2195,62942.0
2022-04-26 13:50:00,72.18,72.22,72.06,72.22,28894.0,68.2384,68.2762,68.125,68.2762,28894.0
2022-04-26 14:00:00,72.28,72.33,72.1,72.24,44747.0,68.3329,68.3802,68.1628,68.2951,44747.0
2022-04-26 14:10:00,72.24,72.57,72.24,72.31,39027.0,68.2951,68.6071,68.2951,68.3613,39027.0
2022-04-26 14:20:00,72.31,72.62,72.29,72.54,57789.0,68.3613,68.6544,68.3424,68.5787,57789.0
2022-04-26 14:30:00,72.53,72.72,72.41,72.56,78723.0,68.5693,68.7489,68.4558,68.5976,78723.0
2022-04-26 14:40:00,72.55,72.55,72.21,72.25,79488.0,68.5882,68.5882,68.2668,68.3046,79488.0
2022-04-26 14:50:00,72.26,72.68,72.25,72.66,56210.0,68.314,68.7111,68.3046,68.6922,56210.0
2022-04-26 15:00:00,72.68,72.72,72.4,72.46,153434.0,68.7111,68.7489,68.4464,68.5031,153434.0
2022-04-26 15:10:00,72.44,72.56,72.04,72.1,65230.0,68.4842,68.5976,68.106,68.1628,65230.0
2022-04-26 15:20:00,72.11,72.23,72.04,72.05,97074.0,68.1722,68.2857,68.106,68.1155,97074.0
2022-04-26 15:30:00,72.04,72.07,71.67,71.9,370119.0,68.106,68.1344,67.7562,67.9737,370119.0
2022-04-26 15:40:00,71.92,71.99,71.69,71.73,229602.0,67.9926,68.0588,67.7752,67.813,229602.0
2022-04-26 15:50:00,71.73,71.89,71.61,71.65,533917.0,67.813,67.9642,67.6995,67.7373,533917.0
2022-04-27 09:30:00,71.74,72.17,71.68,72.16,172579.0,67.8224,68.2289,67.7657,68.2195,172579.0
2022-04-27 09:40:00,72.17,72.84,72.17,72.57,372332.0,68.2289,68.8624,68.2289,68.6071,372332.0
2022-04-27 09:50:00,72.57,72.65,72.3,72.39,246947.0,68.6071,68.6827,68.3518,68.4369,246947.0
2022-04-27 10:00:00,72.46,72.76,71.88,71.95,168504.0,68.5031,68.7867,67.9548,68.021,168504.0
2022-04-27 10:10:00,71.92,71.93,71.14,71.25,166464.0,67.9926,68.002,67.2552,67.3592,166464.0
2022-04-27 10:20:00,71.25,71.49,70.88,70.88,172552.0,67.3592,67.5861,67.0094,67.0094,172552.0
2022-04-27 10:30:00,70.9,71.06,70.69,71.0,103506.0,67.0283,67.1796,66.8298,67.1228,103506.0
2022-04-27 10:40:00,70.98,71.33,70.84,71.21,92501.0,67.1039,67.4348,66.9716,67.3214,92501.0
2022-04-27 10:50:00,71.22,71.23,70.96,71.22,97638.0,67.3308,67.3403,67.085,67.3308,97638.0
2022-04-27 11:00:00,71.22,71.74,71.21,71.31,80392.0,67.3308,67.8224,67.3214,67.4159,80392.0
2022-04-27 11:10:00,71.24,71.61,71.14,71.57,92921.0,67.3497,67.6995,67.2552,67.6617,92921.0
2022-04-27 11:20:00,71.58,71.73,71.37,71.64,262226.0,67.6712,67.813,67.4726,67.7279,262226.0
2022-04-27 11:30:00,71.65,72.13,71.65,72.06,370336.0,67.7373,68.1911,67.7373,68.125,370336.0
2022-04-27 11:40:00,72.02,72.06,71.65,71.69,80939.0,68.0871,68.125,67.7373,67.7752,80939.0
2022-04-27 11:50:00,71.7,71.76,71.42,71.67,37709.0,67.7846,67.8413,67.5199,67.7562,37709.0
2022-04-27 12:00:00,71.69,71.99,71.48,71.96,112889.0,67.7752,68.0588,67.5766,68.0304,112889.0
2022-04-27 12:10:00,71.96,71.97,71.76,71.79,100790.0,68.0304,68.0399,67.8413,67.8697,100790.0
2022-04-27 12:20:00,71.8,72.39,71.77,72.28,173692.0,67.8791,68.4369,67.8508,68.3329,173692.0
2022-04-27 12:30:00,72.33,72.38,72.0,72.11,49166.0,68.3802,68.4275,68.0682,68.1722,49166.0
2022-04-27 12:40:00,72.05,72.25,71.96,72.09,42525.0,68.1155,68.3046,68.0304,68.1533,42525.0
2022-04-27 12:50:00,72.09,72.12,71.94,72.09,19490.0,68.1533,68.1817,68.0115,68.1533,19490.0
2022-04-27 13:00:00,72.1,72.22,71.65,71.82,56528.0,68.1628,68.2762,67.7373,67.8981,56528.0
2022-04-27 13:10:00,71.79,71.8,71.46,71.56,87068.0,67.8697,67.8791,67.5577,67.6523,87068.0
2022-04-27 13:20:00,71.56,71.8,71.37,71.78,62867.0,67.6523,67.8791,67.4726,67.8602,62867.0
2022-04-27 13:30:00,71.8,71.9,71.59,71.63,43207.0,67.8791,67.9737,67.6806,67.7184,43207.0
2022-04-27 13:40:00,71.63,71.89,71.52,71.88,33332.0,67.7184,67.9642,67.6144,67.9548,33332.0
2022-04-27 13:50:00,71.89,72.05,71.88,72.04,75714.0,67.9642,68.1155,67.9548,68.106,75714.0
2022-04-27 14:00:00,72.04,72.16,71.99,72.07,77883.0,68.106,68.2195,68.0588,68.1344,77883.0
2022-04-27 14:10:00,72.04,72.28,71.95,72.01,102441.0,68.106,68.3329,68.021,68.0777,102441.0
2022-04-27 14:20:00,72.02,72.15,71.96,72.13,83927.0,68.0871,68.21,68.0304,68.1911,83927.0
2022-04-27 14:30:00,72.12,72.51,72.05,72.23,132730.0,68.1817,68.5504,68.1155,68.2857,132730.0
2022-04-27 14:40:00,72.25,72.47,72.11,72.14,94057.0,68.3046,68.5126,68.1722,68.2006,94057.0
2022-04-27 14:50:00,72.15,72.15,71.63,71.7,79847.0,68.21,68.21,67.7184,67.7846,79847.0
2022-04-27 15:00:00,71.69,71.81,71.52,71.61,78740.0,67.7752,67.8886,67.6144,67.6995,78740.0
2022-04-27 15:10:00,71.59,71.74,71.47,71.5,85581.0,67.6806,67.8224,67.5672,67.5955,85581.0
2022-04-27 15:20:00,71.5,71.62,71.38,71.58,57259.0,67.5955,67.709,67.4821,67.6712,57259.0
2022-04-27 15:30:00,71.57,71.67,71.34,71.35,64029.0,67.6617,67.7562,67.4443,67.4537,64029.0
2022-04-27 15:40:00,71.35,71.69,71.34,71.37,231307.0,67.4537,67.7752,67.4443,67.4726,231307.0
2022-04-27 15:50:00,71.35,71.52,71.26,71.41,202750.0,67.4537,67.6144,67.3686,67.5104,202750.0
2022-04-28 09:30:00,72.11,72.71,71.85,72.04,230584.0,68.1722,68.7395,67.9264,68.106,230584.0
2022-04-28 09:40:00,72.02,72.32,71.56,71.57,161516.0,68.0871,68.3708,67.6523,67.6617,161516.0
2022-04-28 09:50:00,71.61,71.89,71.5,71.66,108522.0,67.6995,67.9642,67.5955,67.7468,108522.0
2022-04-28 10:00:00,71.64,71.66,71.06,71.06,82658.0,67.7279,67.7468,67.1796,67.1796,82658.0
2022-04-28 10:10:00,71.07,71.22,70.77,71.16,117813.0,67.189,67.3308,66.9054,67.2741,117813.0
2022-04-28 10:20:00,71.15,71.15,70.53,70.53,83378.0,67.2646,67.2646,66.6785,66.6785,83378.0
2022-04-28 10:30:00,70.51,70.6,70.21,70.5,244866.0,66.6596,66.7447,66.376,66.6501,244866.0
2022-04-28 10:40:00,70.48,70.66,70.22,70.49,221450.0,66.6312,66.8014,66.3854,66.6407,221450.0
2022-04-28 10:50:00,70.49,70.85,70.4,70.8,110804.0,66.6407,66.981,66.5556,66.9338,110804.0
2022-04-28 11:00:00,70.77,71.06,70.53,70.97,88944.0,66.9054,67.1796,66.6785,67.0945,88944.0
2022-04-28 11:10:00,70.97,71.18,70.9,71.11,81576.0,67.0945,67.293,67.0283,67.2268,81576.0
2022-04-28 11:20:00,71.1,71.11,70.94,70.99,64717.0,67.2174,67.2268,67.0661,67.1134,64717.0
2022-04-28 11:30:00,71.01,71.11,70.77,70.79,69189.0,67.1323,67.2268,66.9054,66.9243,69189.0
2022-04-28 11:40:00,70.78,70.9,70.74,70.82,76074.0,66.9148,67.0283,66.877,66.9527,76074.0
2022-04-28 11:50:00,70.8,70.99,70.73,70.86,78477.0,66.9338,67.1134,66.8676,66.9905,78477.0
2022-04-28 12:00:00,70.85,71.01,70.78,70.92,63034.0,66.981,67.1323,66.9148,67.0472,63034.0
2022-04-28 12:10:00,70.92,71.13,70.9,71.12,58642.0,67.0472,67.2457,67.0283,67.2363,58642.0
2022-04-28 12:20:00,71.12,71.54,71.08,71.44,201109.0,67.2363,67.6333,67.1985,67.5388,201109.0
2022-04-28 12:30:00,71.48,71.97,71.45,71.94,117981.0,67.5766,68.0399,67.5483,68.0115,117981.0
2022-04-28 12:40:00,71.95,72.43,71.95,72.26,112273.0,68.021,68.4747,68.021,68.314,112273.0
2022-04-28 12:50:00,72.26,72.35,72.1,72.33,41253.0,68.314,68.3991,68.1628,68.3802,41253.0
2022-04-28 13:00:00,72.34,72.44,72.16,72.39,57086.0,68.3897,68.4842,68.2195,68.4369,57086.0
2022-04-28 13:10:00,72.41,72.62,72.41,72.62,108681.0,68.4558,68.6544,68.4558,68.6544,108681.0
2022-04-28 13:20:00,72.62,72.7,72.55,72.63,97785.0,68.6544,68.73,68.5882,68.6638,97785.0
2022-04-28 13:30:00,72.64,72.74,72.51,72.72,88308.0,68.6733,68.7678,68.5504,68.7489,88308.0
2022-04-28 13:40:00,72.73,72.84,72.49,72.82,72050.0,68.7584,68.8624,68.5315,68.8434,72050.0
2022-04-28 13:50:00,72.82,72.93,72.63,72.9,197036.0,68.8434,68.9474,68.6638,68.9191,197036.0
2022-04-28 14:00:00,72.9,73.03,72.82,72.89,150580.0,68.9191,69.042,68.8434,68.9096,150580.0
2022-04-28 14:10:00,72.91,73.1,72.87,73.06,183498.0,68.9285,69.1082,68.8907,69.0703,183498.0
2022-04-28 14:20:00,73.06,73.21,72.93,73.07,121653.0,69.0703,69.2122,68.9474,69.0798,121653.0
2022-04-28 14:30:00,73.08,73.22,73.03,73.18,97531.0,69.0893,69.2216,69.042,69.1838,97531.0
2022-04-28 14:40:00,73.19,73.28,73.14,73.27,65064.0,69.1932,69.2783,69.146,69.2689,65064.0
2022-04-28 14:50:00,73.28,73.43,73.21,73.32,141578.0,69.2783,69.4201,69.2122,69.3161,141578.0
2022-04-28 15:00:00,73.31,73.4,73.18,73.21,136686.0,69.3067,69.3918,69.1838,69.2122,136686.0
2022-04-28 15:10:00,73.21,73.31,73.16,73.28,136209.0,69.2122,69.3067,69.1649,69.2783,136209.0
2022-04-28 15:20:00,73.28,73.42,73.24,73.3,195002.0,69.2783,69.4107,69.2405,69.2972,195002.0
2022-04-28 15:30:00,73.3,73.34,72.98,73.05,229797.0,69.2972,69.3351,68.9947,69.0609,229797.0
2022-04-28 15:40:00,73.03,73.14,72.84,72.96,217715.0,69.042,69.146,68.8624,68.9758,217715.0
2022-04-28 15:50:00,72.98,72.98,72.73,72.9,381113.0,68.9947,68.9947,68.7584,68.9191,381113.0
2022-04-29 09:30:00,72.21,72.68,72.17,72.34,492107.0,68.2668,68.7111,68.2289,68.3897,492107.0
2022-04-29 09:40:00,72.34,72.55,72.24,72.42,392361.0,68.3897,68.5882,68.2951,68.4653,392361.0
2022-04-29 09:50:00,72.4,72.85,72.31,72.72,540455.0,68.4464,68.8718,68.3613,68.7489,540455.0
2022-04-29 10:00:00,72.7,72.91,72.59,72.84,149283.0,68.73,68.9285,68.626,68.8624,149283.0
2022-04-29 10:10:00,72.85,72.98,72.22,72.28,66463.0,68.8718,68.9947,68.2762,68.3329,66463.0
2022-04-29 10:20:00,72.27,72.32,71.75,71.81,111878.0,68.3235,68.3708,67.8319,67.8886,111878.0
2022-04-29 10:30:00,71.79,71.92,71.6,71.7,166781.0,67.8697,67.9926,67.6901,67.7846,166781.0
2022-04-29 10:40:00,71.67,71.77,71.39,71.48,127030.0,67.7562,67.8508,67.4915,67.5766,127030.0
2022-04-29 10:50:00,71.49,71.8,71.38,71.78,307882.0,67.5861,67.8791,67.4821,67.8602,307882.0
2022-04-29 11:00:00,71.77,71.79,71.45,71.51,634900.0,67.8508,67.8697,67.5483,67.605,634900.0
2022-04-29 11:10:00,71.52,71.64,71.4,71.53,360561.0,67.6144,67.7279,67.501,67.6239,360561.0
2022-04-29 11:20:00,71.54,71.81,71.49,71.61,481315.0,67.6333,67.8886,67.5861,67.6995,481315.0
2022-04-29 11:30:00,71.6,71.98,71.54,71.85,194521.0,67.6901,68.0493,67.6333,67.9264,194521.0
2022-04-29 11:40:00,71.84,72.16,71.83,72.01,89336.0,67.917,68.2195,67.9075,68.0777,89336.0
2022-04-29 11:50:00,72.01,72.07,71.79,71.85,148836.0,68.0777,68.1344,67.8697,67.9264,148836.0
2022-04-29 12:00:00,71.86,71.86,71.47,71.53,179293.0,67.9359,67.9359,67.5672,67.6239,179293.0
2022-04-29 12:10:00,71.54,71.64,71.51,71.59,105944.0,67.6333,67.7279,67.605,67.6806,105944.0
2022-04-29 12:20:00,71.61,71.63,71.31,71.34,204503.0,67.6995,67.7184,67.4159,67.4443,204503.0
2022-04-29 12:30:00,71.33,71.37,71.2,71.23,126107.0,67.4348,67.4726,67.3119,67.3403,126107.0
2022-04-29 12:40:00,71.23,71.26,71.05,71.15,149546.0,67.3403,67.3686,67.1701,67.2646,149546.0
2022-04-29 12:50:00,71.14,71.15,70.92,70.99,105594.0,67.2552,67.2646,67.0472,67.1134,105594.0
2022-04-29 13:00:00,70.97,71.11,70.86,70.87,89104.0,67.0945,67.2268,66.9905,66.9999,89104.0
2022-04-29 13:10:00,70.87,71.1,70.82,71.06,82911.0,66.9999,67.2174,66.9527,67.1796,82911.0
2022-04-29 13:20:00,71.07,71.27,71.02,71.17,110404.0,67.189,67.3781,67.1417,67.2836,110404.0
2022-04-29 13:30:00,71.14,71.33,71.14,71.21,72814.0,67.2552,67.4348,67.2552,67.3214,72814.0
2022-04-29 13:40:00,71.21,71.22,70.9,70.94,56757.0,67.3214,67.3308,67.0283,67.0661,56757.0
2022-04-29 13:50:00,70.94,71.0,70.81,70.83,81209.0,67.0661,67.1228,66.9432,66.9621,81209.0
2022-04-29 14:00:00,70.81,70.84,70.65,70.68,74573.0,66.9432,66.9716,66.7919,66.8203,74573.0
2022-04-29 14:10:00,70.67,70.9,70.63,70.76,82256.0,66.8109,67.0283,66.773,66.8959,82256.0
2022-04-29 14:20:00,70.74,70.8,70.64,70.79,74628.0,66.877,66.9338,66.7825,66.9243,74628.0
2022-04-29 14:30:00,70.77,70.87,70.57,70.57,104748.0,66.9054,66.9999,66.7163,66.7163,104748.0
2022-04-29 14:40:00,70.57,70.67,70.53,70.53,64821.0,66.7163,66.8109,66.6785,66.6785,64821.0
2022-04-29 14:50:00,70.53,70.63,70.45,70.61,62422.0,66.6785,66.773,66.6029,66.7541,62422.0
2022-04-29 15:00:00,70.6,70.63,70.44,70.45,67733.0,66.7447,66.773,66.5934,66.6029,67733.0
2022-04-29 15:10:00,70.47,70.58,70.32,70.56,71389.0,66.6218,66.7258,66.48,66.7069,71389.0
2022-04-29 15:20:00,70.56,70.73,70.48,70.62,375876.0,66.7069,66.8676,66.6312,66.7636,375876.0
2022-04-29 15:30:00,70.61,70.72,70.46,70.65,303503.0,66.7541,66.8581,66.6123,66.7919,303503.0
2022-04-29 15:40:00,70.65,70.74,70.26,70.27,216316.0,66.7919,66.877,66.4232,66.4327,216316.0
2022-04-29 15:50:00,70.24,70.29,70.07,70.27,548692.0,66.4043,66.4516,66.2436,66.4327,548692.0
2022-05-02 09:30:00,70.37,70.73,69.71,70.33,257449.0,66.5272,66.8676,65.9033,66.4894,257449.0
2022-05-02 09:40:00,70.34,70.94,69.93,70.68,217344.0,66.4989,67.0661,66.1113,66.8203,217344.0
2022-05-02 09:50:00,70.62,71.37,70.54,70.99,245610.0,66.7636,67.4726,66.688,67.1134,245610.0
2022-05-02 10:00:00,71.0,71.23,70.62,70.69,228275.0,67.1228,67.3403,66.7636,66.8298,228275.0
2022-05-02 10:10:00,70.68,71.07,70.54,71.01,133195.0,66.8203,67.189,66.688,67.1323,133195.0
2022-05-02 10:20:00,71.02,71.65,70.91,71.57,123283.0,67.1417,67.7373,67.0378,67.6617,123283.0
2022-05-02 10:30:00,71.58,71.83,71.58,71.72,200143.0,67.6712,67.9075,67.6712,67.8035,200143.0
2022-05-02 10:40:00,71.73,72.01,71.65,71.77,119029.0,67.813,68.0777,67.7373,67.8508,119029.0
2022-05-02 10:50:00,71.77,71.79,71.35,71.38,80791.0,67.8508,67.8697,67.4537,67.4821,80791.0
2022-05-02 11:00:00,71.39,71.4,71.1,71.21,145089.0,67.4915,67.501,67.2174,67.3214,145089.0
2022-05-02 11:10:00,71.21,71.33,70.86,70.98,143470.0,67.3214,67.4348,66.9905,67.1039,143470.0
2022-05-02 11:20:00,70.95,71.32,70.94,71.04,90028.0,67.0756,67.4254,67.0661,67.1607,90028.0
2022-05-02 11:30:00,71.03,71.29,70.89,70.98,122088.0,67.1512,67.397,67.0188,67.1039,122088.0
2022-05-02 11:40:00,70.97,71.23,70.83,71.06,92634.0,67.0945,67.3403,66.9621,67.1796,92634.0
2022-05-02 11:50:00,71.05,71.44,71.02,71.44,111327.0,67.1701,67.5388,67.1417,67.5388,111327.0
2022-05-02 12:00:00,71.44,71.52,70.99,71.14,77674.0,67.5388,67.6144,67.1134,67.2552,77674.0
2022-05-02 12:10:00,71.13,71.36,71.08,71.36,82682.0,67.2457,67.4632,67.1985,67.4632,82682.0
2022-05-02 12:20:00,71.37,71.5,71.22,71.39,76127.0,67.4726,67.5955,67.3308,67.4915,76127.0
2022-05-02 12:30:00,71.4,71.57,71.28,71.3,57000.0,67.501,67.6617,67.3875,67.4065,57000.0
2022-05-02 12:40:00,71.29,71.39,71.08,71.09,53406.0,67.397,67.4915,67.1985,67.2079,53406.0
2022-05-02 12:50:00,71.06,71.11,70.69,70.76,69356.0,67.1796,67.2268,66.8298,66.8959,69356.0
2022-05-02 13:00:00,70.77,70.86,70.56,70.78,103486.0,66.9054,66.9905,66.7069,66.9148,103486.0
2022-05-02 13:10:00,70.76,70.93,70.67,70.74,33781.0,66.8959,67.0567,66.8109,66.877,33781.0
2022-05-02 13:20:00,70.74,70.83,70.61,70.75,61722.0,66.877,66.9621,66.7541,66.8865,61722.0
2022-05-02 13:30:00,70.74,70.93,70.61,70.66,92018.0,66.877,67.0567,66.7541,66.8014,92018.0
2022-05-02 13:40:00,70.68,70.73,70.37,70.4,105229.0,66.8203,66.8676,66.5272,66.5556,105229.0
2022-05-02 13:50:00,70.39,70.67,70.38,70.65,89269.0,66.5461,66.8109,66.5367,66.7919,89269.0
2022-05-02 14:00:00,70.64,70.94,70.53,70.74,43902.0,66.7825,67.0661,66.6785,66.877,43902.0
2022-05-02 14:10:00,70.73,70.75,70.27,70.3,71989.0,66.8676,66.8865,66.4327,66.4611,71989.0
2022-05-02 14:20:00,70.29,70.54,70.26,70.51,176792.0,66.4516,66.688,66.4232,66.6596,176792.0
2022-05-02 14:30:00,70.51,70.71,70.45,70.59,80664.0,66.6596,66.8487,66.6029,66.7352,80664.0
2022-05-02 14:40:00,70.58,70.85,70.41,70.8,93544.0,66.7258,66.981,66.5651,66.9338,93544.0
2022-05-02 14:50:00,70.79,70.99,70.65,70.75,120407.0,66.9243,67.1134,66.7919,66.8865,120407.0
2022-05-02 15:00:00,70.75,71.33,70.7,71.26,142866.0,66.8865,67.4348,66.8392,67.3686,142866.0
2022-05-02 15:10:00,71.28,71.71,71.28,71.67,138370.0,67.3875,67.7941,67.3875,67.7562,138370.0
2022-05-02 15:20:00,71.67,71.98,71.66,71.77,249585.0,67.7562,68.0493,67.7468,67.8508,249585.0
2022-05-02 15:30:00,71.76,72.08,71.76,71.9,189016.0,67.8413,68.1439,67.8413,67.9737,189016.0
2022-05-02 15:40:00,71.91,72.11,71.71,72.11,184410.0,67.9831,68.1722,67.7941,68.1722,184410.0
2022-05-02 15:50:00,72.11,72.42,72.08,72.35,547884.0,68.1722,68.4653,68.1439,68.3991,547884.0
2022-05-03 09:30:00,72.5,72.76,71.92,72.0,193920.0,68.5409,68.7867,67.9926,68.0682,193920.0
2022-05-03 09:40:00,72.01,72.28,71.65,71.83,110403.0,68.0777,68.3329,67.7373,67.9075,110403.0
2022-05-03 09:50:00,71.83,72.3,71.7,72.23,123188.0,67.9075,68.3518,67.7846,68.2857,123188.0
2022-05-03 10:00:00,72.3,72.61,72.0,72.0,132848.0,68.3518,68.6449,68.0682,68.0682,132848.0
2022-05-03 10:10:00,72.0,72.27,71.86,72.05,123376.0,68.0682,68.3235,67.9359,68.1155,123376.0
2022-05-03 10:20:00,72.04,72.36,71.95,72.36,91604.0,68.106,68.4086,68.021,68.4086,91604.0
2022-05-03 10:30:00,72.35,72.45,71.88,71.91,75074.0,68.3991,68.4937,67.9548,67.9831,75074.0
2022-05-03 10:40:00,71.9,71.91,71.6,71.64,99875.0,67.9737,67.9831,67.6901,67.7279,99875.0
2022-05-03 10:50:00,71.64,72.03,71.6,71.99,89904.0,67.7279,68.0966,67.6901,68.0588,89904.0
2022-05-03 11:00:00,71.98,72.56,71.77,72.52,83554.0,68.0493,68.5976,67.8508,68.5598,83554.0
2022-05-03 11:10:00,72.52,72.65,72.37,72.6,94944.0,68.5598,68.6827,68.418,68.6355,94944.0
2022-05-03 11:20:00,72.59,72.86,72.59,72.72,76851.0,68.626,68.8813,68.626,68.7489,76851.0
2022-05-03 11:30:00,72.74,72.93,72.52,72.62,63171.0,68.7678,68.9474,68.5598,68.6544,63171.0
2022-05-03 11:40:00,72.63,72.83,72.63,72.68,62626.0,68.6638,68.8529,68.6638,68.7111,62626.0
2022-05-03 11:50:00,72.67,72.74,72.6,72.7,55698.0,68.7016,68.7678,68.6355,68.73,55698.0
2022-05-03 12:00:00,72.7,72.88,72.36,72.41,68852.0,68.73,68.9002,68.4086,68.4558,68852.0
2022-05-03 12:10:00,72.42,72.61,72.37,72.6,37186.0,68.4653,68.6449,68.418,68.6355,37186.0
2022-05-03 12:20:00,72.58,72.66,72.46,72.46,34942.0,68.6166,68.6922,68.5031,68.5031,34942.0
2022-05-03 12:30:00,72.47,72.47,72.26,72.41,165214.0,68.5126,68.5126,68.314,68.4558,165214.0
2022-05-03 12:40:00,72.42,72.57,72.36,72.44,60858.0,68.4653,68.6071,68.4086,68.4842,60858.0
2022-05-03 12:50:00,72.43,72.54,72.33,72.5,45389.0,68.4747,68.5787,68.3802,68.5409,45389.0
2022-05-03 13:00:00,72.49,72.7,72.46,72.66,38410.0,68.5315,68.73,68.5031,68.6922,38410.0
2022-05-03 13:10:00,72.65,72.9,72.61,72.85,58456.0,68.6827,68.9191,68.6449,68.8718,58456.0
2022-05-03 13:20:00,72.84,72.92,72.67,72.71,42457.0,68.8624,68.938,68.7016,68.7395,42457.0
2022-05-03 13:30:00,72.75,72.94,72.72,72.92,25712.0,68.7773,68.9569,68.7489,68.938,25712.0
2022-05-03 13:40:00,72.91,73.11,72.85,73.07,42196.0,68.9285,69.1176,68.8718,69.0798,42196.0
2022-05-03 13:50:00,73.07,73.07,72.95,73.0,36201.0,69.0798,69.0798,68.9663,69.0136,36201.0
2022-05-03 14:00:00,72.97,73.0,72.62,72.65,64141.0,68.9853,69.0136,68.6544,68.6827,64141.0
2022-05-03 14:10:00,72.64,72.65,72.21,72.25,107018.0,68.6733,68.6827,68.2668,68.3046,107018.0
2022-05-03 14:20:00,72.25,72.31,72.16,72.23,55770.0,68.3046,68.3613,68.2195,68.2857,55770.0
2022-05-03 14:30:00,72.24,72.59,72.23,72.27,65853.0,68.2951,68.626,68.2857,68.3235,65853.0
2022-05-03 14:40:00,72.25,72.46,71.97,72.42,98575.0,68.3046,68.5031,68.0399,68.4653,98575.0
2022-05-03 14:50:00,72.41,72.87,72.36,72.85,75992.0,68.4558,68.8907,68.4086,68.8718,75992.0
2022-05-03 15:00:00,72.87,72.91,72.72,72.87,47120.0,68.8907,68.9285,68.7489,68.8907,47120.0
2022-05-03 15:10:00,72.88,72.98,72.69,72.72,61074.0,68.9002,68.9947,68.7205,68.7489,61074.0
2022-05-03 15:20:00,72.72,72.91,72.57,72.76,65638.0,68.7489,68.9285,68.6071,68.7867,65638.0
2022-05-03 15:30:00,72.75,72.88,72.63,72.69,106503.0,68.7773,68.9002,68.6638,68.7205,106503.0
2022-05-03 15:40:00,72.68,72.76,72.47,72.63,99473.0,68.7111,68.7867,68.5126,68.6638,99473.0
2022-05-03 15:50:00,72.64,72.84,72.5,72.72,225470.0,68.6733,68.8624,68.5409,68.7489,225470.0
2022-05-04 09:30:00,72.67,72.67,72.11,72.41,191744.0,68.7016,68.7016,68.1722,68.4558,191744.0
2022-05-04 09:40:00,72.41,72.82,72.2,72.82,213578.0,68.4558,68.8434,68.2573,68.8434,213578.0
2022-05-04 09:50:00,72.81,72.83,72.46,72.58,210981.0,68.834,68.8529,68.5031,68.6166,210981.0
2022-05-04 10:00:00,72.56,72.6,72.05,72.16,255324.0,68.5976,68.6355,68.1155,68.2195,255324.0
2022-05-04 10:10:00,72.15,72.44,72.08,72.19,108629.0,68.21,68.4842,68.1439,68.2479,108629.0
2022-05-04 10:20:00,72.18,72.23,71.97,71.98,113491.0,68.2384,68.2857,68.0399,68.0493,113491.0
2022-05-04 10:30:00,71.96,72.02,71.79,72.02,98536.0,68.0304,68.0871,67.8697,68.0871,98536.0
2022-05-04 10:40:00,72.02,72.19,72.0,72.11,78273.0,68.0871,68.2479,68.0682,68.1722,78273.0
2022-05-04 10:50:00,72.1,72.1,71.84,72.05,69157.0,68.1628,68.1628,67.917,68.1155,69157.0
2022-05-04 11:00:00,72.04,72.11,71.89,71.95,64591.0,68.106,68.1722,67.9642,68.021,64591.0
2022-05-04 11:10:00,71.97,72.01,71.83,71.95,83369.0,68.0399,68.0777,67.9075,68.021,83369.0
2022-05-04 11:20:00,71.95,71.97,71.65,71.72,96450.0,68.021,68.0399,67.7373,67.8035,96450.0
2022-05-04 11:30:00,71.73,71.75,71.54,71.64,41144.0,67.813,67.8319,67.6333,67.7279,41144.0
2022-05-04 11:40:00,71.64,71.67,71.43,71.64,81967.0,67.7279,67.7562,67.5294,67.7279,81967.0
2022-05-04 11:50:00,71.64,71.64,71.45,71.62,93013.0,67.7279,67.7279,67.5483,67.709,93013.0
2022-05-04 12:00:00,71.62,71.75,71.55,71.73,61126.0,67.709,67.8319,67.6428,67.813,61126.0
2022-05-04 12:10:00,71.73,71.83,71.67,71.74,65066.0,67.813,67.9075,67.7562,67.8224,65066.0
2022-05-04 12:20:00,71.74,72.2,71.74,72.18,60772.0,67.8224,68.2573,67.8224,68.2384,60772.0
2022-05-04 12:30:00,72.18,72.21,72.09,72.13,91490.0,68.2384,68.2668,68.1533,68.1911,91490.0
2022-05-04 12:40:00,72.13,72.16,71.94,71.96,83650.0,68.1911,68.2195,68.0115,68.0304,83650.0
2022-05-04 12:50:00,71.95,72.05,71.89,72.04,73799.0,68.021,68.1155,67.9642,68.106,73799.0
2022-05-04 13:00:00,72.04,72.22,71.96,71.96,101120.0,68.106,68.2762,68.0304,68.0304,101120.0
2022-05-04 13:10:00,71.95,71.96,71.82,71.89,39580.0,68.021,68.0304,67.8981,67.9642,39580.0
2022-05-04 13:20:00,71.9,72.0,71.63,71.71,337082.0,67.9737,68.0682,67.7184,67.7941,337082.0
2022-05-04 13:30:00,71.73,71.74,71.42,71.56,266178.0,67.813,67.8224,67.5199,67.6523,266178.0
2022-05-04 13:40:00,71.55,71.72,71.53,71.65,171789.0,67.6428,67.8035,67.6239,67.7373,171789.0
2022-05-04 13:50:00,71.65,72.03,71.62,71.97,135247.0,67.7373,68.0966,67.709,68.0399,135247.0
2022-05-04 14:00:00,71.97,72.4,71.28,71.51,567921.0,68.0399,68.4464,67.3875,67.605,567921.0
2022-05-04 14:10:00,71.55,71.86,71.42,71.56,185691.0,67.6428,67.9359,67.5199,67.6523,185691.0
2022-05-04 14:20:00,71.58,72.17,71.33,71.98,238790.0,67.6712,68.2289,67.4348,68.0493,238790.0
2022-05-04 14:30:00,71.98,72.04,70.96,71.4,189630.0,68.0493,68.106,67.085,67.501,189630.0
2022-05-04 14:40:00,71.38,72.78,71.28,72.66,1107044.0,67.4821,68.8056,67.3875,68.6922,1107044.0
2022-05-04 14:50:00,72.65,73.42,72.63,73.37,295993.0,68.6827,69.4107,68.6638,69.3634,295993.0
2022-05-04 15:00:00,73.38,73.62,73.31,73.58,186538.0,69.3729,69.5998,69.3067,69.5619,186538.0
2022-05-04 15:10:00,73.59,74.19,73.59,73.85,231748.0,69.5714,70.1386,69.5714,69.8172,231748.0
2022-05-04 15:20:00,73.86,74.25,73.84,74.19,177724.0,69.8267,70.1954,69.8077,70.1386,177724.0
2022-05-04 15:30:00,74.2,74.61,74.18,74.56,324858.0,70.1481,70.5357,70.1292,70.4884,324858.0
2022-05-04 15:40:00,74.56,74.66,74.39,74.66,237187.0,70.4884,70.583,70.3277,70.583,237187.0
2022-05-04 15:50:00,74.68,74.77,74.55,74.66,570773.0,70.6019,70.687,70.479,70.583,570773.0
2022-05-05 09:30:00,73.4,73.4,72.6,72.76,460422.0,69.3918,69.3918,68.6355,68.7867,460422.0
2022-05-05 09:40:00,72.73,73.05,72.18,72.34,296542.0,68.7584,69.0609,68.2384,68.3897,296542.0
2022-05-05 09:50:00,72.34,72.36,71.72,71.9,409970.0,68.3897,68.4086,67.8035,67.9737,409970.0
2022-05-05 10:00:00,71.9,71.93,71.39,71.52,261784.0,67.9737,68.002,67.4915,67.6144,261784.0
2022-05-05 10:10:00,71.51,71.78,71.34,71.6,259994.0,67.605,67.8602,67.4443,67.6901,259994.0
2022-05-05 10:20:00,71.6,71.65,71.09,71.09,144406.0,67.6901,67.7373,67.2079,67.2079,144406.0
2022-05-05 10:30:00,71.09,71.09,70.83,70.85,94772.0,67.2079,67.2079,66.9621,66.981,94772.0
2022-05-05 10:40:00,70.84,71.22,70.63,70.9,159952.0,66.9716,67.3308,66.773,67.0283,159952.0
2022-05-05 10:50:00,70.87,71.04,70.78,70.98,91866.0,66.9999,67.1607,66.9148,67.1039,91866.0
2022-05-05 11:00:00,70.99,71.03,70.41,70.58,143088.0,67.1134,67.1512,66.5651,66.7258,143088.0
2022-05-05 11:10:00,70.58,70.76,70.42,70.64,84558.0,66.7258,66.8959,66.5745,66.7825,84558.0
2022-05-05 11:20:00,70.58,70.58,70.33,70.52,91270.0,66.7258,66.7258,66.4894,66.669,91270.0
2022-05-05 11:30:00,70.5,70.89,70.39,70.65,134785.0,66.6501,67.0188,66.5461,66.7919,134785.0
2022-05-05 11:40:00,70.66,71.03,70.58,70.7,614959.0,66.8014,67.1512,66.7258,66.8392,614959.0
2022-05-05 11:50:00,70.74,70.74,70.27,70.35,101935.0,66.877,66.877,66.4327,66.5083,101935.0
2022-05-05 12:00:00,70.34,70.53,70.1,70.51,214277.0,66.4989,66.6785,66.272,66.6596,214277.0
2022-05-05 12:10:00,70.51,70.82,70.48,70.66,149006.0,66.6596,66.9527,66.6312,66.8014,149006.0
2022-05-05 12:20:00,70.74,71.05,70.5,71.0,392708.0,66.877,67.1701,66.6501,67.1228,392708.0
2022-05-05 12:30:00,71.0,71.12,70.91,70.95,357394.0,67.1228,67.2363,67.0378,67.0756,357394.0
2022-05-05 12:40:00,70.97,70.99,70.75,70.83,166822.0,67.0945,67.1134,66.8865,66.9621,166822.0
2022-05-05 12:50:00,70.82,71.24,70.82,71.21,51399.0,66.9527,67.3497,66.9527,67.3214,51399.0
2022-05-05 13:00:00,71.25,71.9,71.25,71.8,144717.0,67.3592,67.9737,67.3592,67.8791,144717.0
2022-05-05 13:10:00,71.81,71.81,71.25,71.43,79169.0,67.8886,67.8886,67.3592,67.5294,79169.0
2022-05-05 13:20:00,71.38,71.46,71.23,71.3,121189.0,67.4821,67.5577,67.3403,67.4065,121189.0
2022-05-05 13:30:00,71.28,71.54,71.17,71.3,262059.0,67.3875,67.6333,67.2836,67.4065,262059.0
2022-05-05 13:40:00,71.26,71.49,71.23,71.23,83224.0,67.3686,67.5861,67.3403,67.3403,83224.0
2022-05-05 13:50:00,71.07,71.09,70.91,70.99,63178.0,67.189,67.2079,67.0378,67.1134,63178.0
2022-05-05 14:00:00,71.0,71.01,70.82,70.92,49665.0,67.1228,67.1323,66.9527,67.0472,49665.0
2022-05-05 14:10:00,70.96,71.1,70.81,71.1,72278.0,67.085,67.2174,66.9432,67.2174,72278.0
2022-05-05 14:20:00,71.14,71.15,70.54,70.54,46582.0,67.2552,67.2646,66.688,66.688,46582.0
2022-05-05 14:30:00,70.54,70.61,70.47,70.6,83718.0,66.688,66.7541,66.6218,66.7447,83718.0
2022-05-05 14:40:00,70.58,70.76,70.52,70.61,63549.0,66.7258,66.8959,66.669,66.7541,63549.0
2022-05-05 14:50:00,70.61,70.89,70.54,70.62,53900.0,66.7541,67.0188,66.688,66.7636,53900.0
2022-05-05 15:00:00,70.62,70.66,70.49,70.53,216751.0,66.7636,66.8014,66.6407,66.6785,216751.0
2022-05-05 15:10:00,70.54,70.58,70.29,70.4,221361.0,66.688,66.7258,66.4516,66.5556,221361.0
2022-05-05 15:20:00,70.37,70.42,70.24,70.25,213995.0,66.5272,66.5745,66.4043,66.4138,213995.0
2022-05-05 15:30:00,70.25,70.63,70.21,70.59,300061.0,66.4138,66.773,66.376,66.7352,300061.0
2022-05-05 15:40:00,70.6,70.78,70.46,70.51,685873.0,66.7447,66.9148,66.6123,66.6596,685873.0
2022-05-05 15:50:00,70.51,71.19,70.51,71.19,1134772.0,66.6596,67.3025,66.6596,67.3025,1134772.0
2022-05-06 09:30:00,70.69,70.7,69.03,69.09,389274.0,66.8298,66.8392,65.2604,65.3171,389274.0
2022-05-06 09:40:00,69.08,69.34,68.26,68.56,484404.0,65.3077,65.5535,64.5325,64.8161,484404.0
2022-05-06 09:50:00,68.57,68.59,68.11,68.51,212314.0,64.8255,64.8444,64.3907,64.7688,212314.0
2022-05-06 10:00:00,68.48,69.46,68.4,69.11,522059.0,64.7404,65.6669,64.6648,65.336,522059.0
2022-05-06 10:10:00,69.1,69.8,68.85,69.56,423483.0,65.3266,65.9884,65.0902,65.7615,423483.0
2022-05-06 10:20:00,69.54,69.82,69.35,69.4,329245.0,65.7426,66.0073,65.5629,65.6102,329245.0
2022-05-06 10:30:00,69.4,69.82,69.03,69.25,180173.0,65.6102,66.0073,65.2604,65.4684,180173.0
2022-05-06 10:40:00,69.26,70.3,69.15,70.23,199781.0,65.4779,66.4611,65.3739,66.3949,199781.0
2022-05-06 10:50:00,70.24,70.43,70.06,70.25,202681.0,66.4043,66.584,66.2342,66.4138,202681.0
2022-05-06 11:00:00,70.23,70.34,69.87,70.13,155041.0,66.3949,66.4989,66.0545,66.3003,155041.0
2022-05-06 11:10:00,70.13,70.55,69.85,70.48,69620.0,66.3003,66.6974,66.0356,66.6312,69620.0
2022-05-06 11:20:00,70.49,70.78,70.39,70.48,171137.0,66.6407,66.9148,66.5461,66.6312,171137.0
2022-05-06 11:30:00,70.49,70.57,69.77,69.79,117682.0,66.6407,66.7163,65.96,65.9789,117682.0
2022-05-06 11:40:00,69.81,70.13,69.8,70.03,96256.0,65.9978,66.3003,65.9884,66.2058,96256.0
2022-05-06 11:50:00,70.0,70.33,69.85,69.86,91686.0,66.1774,66.4894,66.0356,66.0451,91686.0
2022-05-06 12:00:00,69.85,70.71,69.8,70.45,104658.0,66.0356,66.8487,65.9884,66.6029,104658.0
2022-05-06 12:10:00,70.46,70.46,69.7,69.7,121972.0,66.6123,66.6123,65.8938,65.8938,121972.0
2022-05-06 12:20:00,69.72,70.48,69.7,70.43,143076.0,65.9127,66.6312,65.8938,66.584,143076.0
2022-05-06 12:30:00,70.42,70.62,70.16,70.36,120732.0,66.5745,66.7636,66.3287,66.5178,120732.0
2022-05-06 12:40:00,70.39,70.6,70.29,70.46,61005.0,66.5461,66.7447,66.4516,66.6123,61005.0
2022-05-06 12:50:00,70.43,70.95,70.24,70.88,141189.0,66.584,67.0756,66.4043,67.0094,141189.0
2022-05-06 13:00:00,70.89,70.95,70.56,70.6,94311.0,67.0188,67.0756,66.7069,66.7447,94311.0
2022-05-06 13:10:00,70.6,70.7,70.17,70.2,105903.0,66.7447,66.8392,66.3382,66.3665,105903.0
2022-05-06 13:20:00,70.19,70.53,70.14,70.39,85436.0,66.3571,66.6785,66.3098,66.5461,85436.0
2022-05-06 13:30:00,70.39,70.52,69.98,70.06,123946.0,66.5461,66.669,66.1585,66.2342,123946.0
2022-05-06 13:40:00,70.06,70.25,69.93,70.02,185431.0,66.2342,66.4138,66.1113,66.1964,185431.0
2022-05-06 13:50:00,70.03,70.05,69.77,69.81,64953.0,66.2058,66.2247,65.96,65.9978,64953.0
2022-05-06 14:00:00,69.81,69.93,69.44,69.46,99911.0,65.9978,66.1113,65.648,65.6669,99911.0
2022-05-06 14:10:00,69.47,69.83,69.46,69.64,149030.0,65.6764,66.0167,65.6669,65.8371,149030.0
2022-05-06 14:20:00,69.63,69.74,69.46,69.53,174031.0,65.8276,65.9316,65.6669,65.7331,174031.0
2022-05-06 14:30:00,69.51,69.61,69.25,69.32,88528.0,65.7142,65.8087,65.4684,65.5346,88528.0
2022-05-06 14:40:00,69.31,69.42,69.13,69.38,101330.0,65.5251,65.6291,65.355,65.5913,101330.0
2022-05-06 14:50:00,69.38,69.64,69.34,69.34,140300.0,65.5913,65.8371,65.5535,65.5535,140300.0
2022-05-06 15:00:00,69.33,69.38,69.09,69.14,128840.0,65.544,65.5913,65.3171,65.3644,128840.0
2022-05-06 15:10:00,69.14,69.23,68.99,69.14,140507.0,65.3644,65.4495,65.2226,65.3644,140507.0
2022-05-06 15:20:00,69.16,69.16,68.78,68.94,155269.0,65.3833,65.3833,65.0241,65.1753,155269.0
2022-05-06 15:30:00,68.95,69.4,68.94,69.36,245418.0,65.1848,65.6102,65.1753,65.5724,245418.0
2022-05-06 15:40:00,69.37,69.56,69.25,69.45,471212.0,65.5818,65.7615,65.4684,65.6575,471212.0
2022-05-06 15:50:00,69.47,69.63,69.28,69.45,504995.0,65.6764,65.8276,65.4968,65.6575,504995.0
2022-05-09 09:30:00,68.0,68.49,67.37,68.28,314524.0,64.2867,64.7499,63.6911,64.5514,314524.0
2022-05-09 09:40:00,68.24,68.47,67.92,68.25,286140.0,64.5136,64.731,64.211,64.523,286140.0
2022-05-09 09:50:00,68.26,68.64,68.1,68.58,389263.0,64.5325,64.8917,64.3812,64.835,389263.0
2022-05-09 10:00:00,68.57,68.73,68.3,68.3,463107.0,64.8255,64.9768,64.5703,64.5703,463107.0
2022-05-09 10:10:00,68.31,68.87,68.3,68.4,208191.0,64.5797,65.1092,64.5703,64.6648,208191.0
2022-05-09 10:20:00,68.38,68.56,68.2,68.22,90193.0,64.6459,64.8161,64.4757,64.4946,90193.0
2022-05-09 10:30:00,68.21,68.22,67.88,67.88,100888.0,64.4852,64.4946,64.1732,64.1732,100888.0
2022-05-09 10:40:00,67.88,68.21,67.84,68.13,97321.0,64.1732,64.4852,64.1354,64.4096,97321.0
2022-05-09 10:50:00,68.13,68.17,67.67,67.78,52499.0,64.4096,64.4474,63.9747,64.0787,52499.0
2022-05-09 11:00:00,67.74,68.05,67.53,67.63,80486.0,64.0409,64.3339,63.8423,63.9369,80486.0
2022-05-09 11:10:00,67.62,67.79,67.51,67.59,55173.0,63.9274,64.0881,63.8234,63.899,55173.0
2022-05-09 11:20:00,67.57,67.57,67.27,67.41,72774.0,63.8801,63.8801,63.5965,63.7289,72774.0
2022-05-09 11:30:00,67.4,67.79,67.2,67.79,148685.0,63.7194,64.0881,63.5303,64.0881,148685.0
2022-05-09 11:40:00,67.77,67.98,67.61,67.8,109704.0,64.0692,64.2678,63.918,64.0976,109704.0
2022-05-09 11:50:00,67.79,68.21,67.79,68.1,75677.0,64.0881,64.4852,64.0881,64.3812,75677.0
2022-05-09 12:00:00,68.06,68.46,67.87,68.26,116167.0,64.3434,64.7215,64.1638,64.5325,116167.0
2022-05-09 12:10:00,68.28,68.6,68.28,68.46,66850.0,64.5514,64.8539,64.5514,64.7215,66850.0
2022-05-09 12:20:00,68.44,68.49,68.18,68.29,111370.0,64.7026,64.7499,64.4568,64.5608,111370.0
2022-05-09 12:30:00,68.28,68.42,68.01,68.01,134876.0,64.5514,64.6837,64.2961,64.2961,134876.0
2022-05-09 12:40:00,68.02,68.06,67.69,67.74,48126.0,64.3056,64.3434,63.9936,64.0409,48126.0
2022-05-09 12:50:00,67.72,67.72,67.42,67.45,56048.0,64.0219,64.0219,63.7383,63.7667,56048.0
2022-05-09 13:00:00,67.45,67.58,67.38,67.48,70361.0,63.7667,63.8896,63.7005,63.7951,70361.0
2022-05-09 13:10:00,67.46,67.52,67.36,67.47,70760.0,63.7761,63.8329,63.6816,63.7856,70760.0
2022-05-09 13:20:00,67.46,67.74,67.35,67.67,100746.0,63.7761,64.0409,63.6722,63.9747,100746.0
2022-05-09 13:30:00,67.68,67.75,67.34,67.43,97607.0,63.9841,64.0503,63.6627,63.7478,97607.0
2022-05-09 13:40:00,67.42,67.76,67.41,67.58,68877.0,63.7383,64.0598,63.7289,63.8896,68877.0
2022-05-09 13:50:00,67.58,67.61,67.29,67.59,97797.0,63.8896,63.918,63.6154,63.899,97797.0
2022-05-09 14:00:00,67.58,67.77,67.41,67.5,82301.0,63.8896,64.0692,63.7289,63.814,82301.0
2022-05-09 14:10:00,67.5,67.73,67.46,67.72,101305.0,63.814,64.0314,63.7761,64.0219,101305.0
2022-05-09 14:20:00,67.7,67.7,67.26,67.31,71760.0,64.003,64.003,63.5871,63.6343,71760.0
2022-05-09 14:30:00,67.32,67.47,67.14,67.34,133850.0,63.6438,63.7856,63.4736,63.6627,133850.0
2022-05-09 14:40:00,67.33,67.63,67.3,67.39,66580.0,63.6532,63.9369,63.6249,63.71,66580.0
2022-05-09 14:50:00,67.39,67.83,67.3,67.81,106364.0,63.71,64.1259,63.6249,64.107,106364.0
2022-05-09 15:00:00,67.82,68.13,67.72,67.89,226146.0,64.1165,64.4096,64.0219,64.1827,226146.0
2022-05-09 15:10:00,67.88,68.16,67.83,67.92,135221.0,64.1732,64.4379,64.1259,64.211,135221.0
2022-05-09 15:20:00,67.91,67.91,67.47,67.52,93035.0,64.2016,64.2016,63.7856,63.8329,93035.0
2022-05-09 15:30:00,67.52,67.52,67.28,67.34,186763.0,63.8329,63.8329,63.606,63.6627,186763.0
2022-05-09 15:40:00,67.33,67.33,66.94,66.98,197677.0,63.6532,63.6532,63.2845,63.3224,197677.0
2022-05-09 15:50:00,66.97,67.2,66.72,67.14,920051.0,63.3129,63.5303,63.0766,63.4736,920051.0
2022-05-10 09:30:00,68.1,68.84,68.0,68.29,475010.0,64.3812,65.0808,64.2867,64.5608,475010.0
2022-05-10 09:40:00,68.3,68.33,66.96,67.04,169530.0,64.5703,64.5986,63.3035,63.3791,169530.0
2022-05-10 09:50:00,67.03,67.44,66.95,67.17,241120.0,63.3696,63.7572,63.294,63.502,241120.0
2022-05-10 10:00:00,67.16,67.56,66.93,67.27,371834.0,63.4925,63.8707,63.2751,63.5965,371834.0
2022-05-10 10:10:00,67.34,67.56,67.12,67.3,117526.0,63.6627,63.8707,63.4547,63.6249,117526.0
2022-05-10 10:20:00,67.29,67.56,66.96,67.13,158771.0,63.6154,63.8707,63.3035,63.4642,158771.0
2022-05-10 10:30:00,67.11,67.26,66.81,66.85,53277.0,63.4453,63.5871,63.1616,63.1995,53277.0
2022-05-10 10:40:00,66.85,66.88,66.36,66.5,105118.0,63.1995,63.2278,62.7362,62.8686,105118.0
2022-05-10 10:50:00,66.5,66.53,66.26,66.31,73522.0,62.8686,62.8969,62.6417,62.6889,73522.0
2022-05-10 11:00:00,66.29,66.29,65.69,65.76,92298.0,62.67,62.67,62.1028,62.169,92298.0
2022-05-10 11:10:00,65.75,65.82,65.49,65.78,144307.0,62.1595,62.2257,61.9137,62.1879,144307.0
2022-05-10 11:20:00,65.81,65.81,65.19,65.42,139682.0,62.2163,62.2163,61.6301,61.8475,139682.0
2022-05-10 11:30:00,65.42,65.63,65.08,65.62,148594.0,61.8475,62.0461,61.5261,62.0366,148594.0
2022-05-10 11:40:00,65.63,65.68,65.06,65.08,136551.0,62.0461,62.0933,61.5072,61.5261,136551.0
2022-05-10 11:50:00,65.07,65.28,64.82,65.17,169587.0,61.5167,61.7152,61.2803,61.6112,169587.0
2022-05-10 12:00:00,65.19,65.47,64.94,64.94,91791.0,61.6301,61.8948,61.3938,61.3938,91791.0
2022-05-10 12:10:00,64.95,65.26,64.82,65.02,58090.0,61.4032,61.6963,61.2803,61.4694,58090.0
2022-05-10 12:20:00,64.98,65.05,64.84,64.91,54401.0,61.4316,61.4978,61.2992,61.3654,54401.0
2022-05-10 12:30:00,64.89,65.01,64.57,64.69,120440.0,61.3465,61.4599,61.044,61.1574,120440.0
2022-05-10 12:40:00,64.68,65.28,64.64,65.15,88393.0,61.148,61.7152,61.1101,61.5923,88393.0
2022-05-10 12:50:00,65.12,65.13,64.69,64.75,38300.0,61.5639,61.5734,61.1574,61.2141,38300.0
2022-05-10 13:00:00,64.74,65.29,64.68,65.25,81947.0,61.2047,61.7246,61.148,61.6868,81947.0
2022-05-10 13:10:00,65.25,65.26,64.89,65.05,58146.0,61.6868,61.6963,61.3465,61.4978,58146.0
2022-05-10 13:20:00,65.1,65.51,64.89,65.49,80257.0,61.545,61.9326,61.3465,61.9137,80257.0
2022-05-10 13:30:00,65.51,66.12,65.51,66.05,157831.0,61.9326,62.5093,61.9326,62.4431,157831.0
2022-05-10 13:40:00,66.12,66.48,66.12,66.46,133077.0,62.5093,62.8497,62.5093,62.8308,133077.0
2022-05-10 13:50:00,66.47,66.81,66.38,66.81,157776.0,62.8402,63.1616,62.7551,63.1616,157776.0
2022-05-10 14:00:00,66.81,66.95,66.46,66.46,491913.0,63.1616,63.294,62.8308,62.8308,491913.0
2022-05-10 14:10:00,66.47,66.82,66.13,66.49,142480.0,62.8402,63.1711,62.5188,62.8591,142480.0
2022-05-10 14:20:00,66.48,66.58,66.06,66.27,56429.0,62.8497,62.9442,62.4526,62.6511,56429.0
2022-05-10 14:30:00,66.21,66.5,66.09,66.32,53113.0,62.5944,62.8686,62.481,62.6984,53113.0
2022-05-10 14:40:00,66.28,66.65,66.13,66.32,82630.0,62.6606,63.0104,62.5188,62.6984,82630.0
2022-05-10 14:50:00,66.31,66.48,66.05,66.38,100088.0,62.6889,62.8497,62.4431,62.7551,100088.0
2022-05-10 15:00:00,66.39,66.7,66.33,66.42,59721.0,62.7646,63.0576,62.7079,62.7929,59721.0
2022-05-10 15:10:00,66.4,66.54,66.22,66.35,186968.0,62.774,62.9064,62.6039,62.7268,186968.0
2022-05-10 15:20:00,66.35,66.35,65.88,66.02,57808.0,62.7268,62.7268,62.2824,62.4148,57808.0
2022-05-10 15:30:00,66.02,66.02,65.8,65.89,139806.0,62.4148,62.4148,62.2068,62.2919,139806.0
2022-05-10 15:40:00,65.86,66.05,65.68,65.9,150218.0,62.2635,62.4431,62.0933,62.3013,150218.0
2022-05-10 15:50:00,65.83,66.03,65.75,65.99,417836.0,62.2352,62.4242,62.1595,62.3864,417836.0
2022-05-11 09:30:00,66.13,66.45,64.88,65.11,530639.0,62.5188,62.8213,61.337,61.5545,530639.0
2022-05-11 09:40:00,65.11,66.17,64.99,66.05,311670.0,61.5545,62.5566,61.441,62.4431,311670.0
2022-05-11 09:50:00,66.07,66.69,66.02,66.4,767471.0,62.4621,63.0482,62.4148,62.774,767471.0
2022-05-11 10:00:00,66.39,66.54,66.06,66.22,199558.0,62.7646,62.9064,62.4526,62.6039,199558.0
2022-05-11 10:10:00,66.21,66.62,66.08,66.6,464647.0,62.5944,62.982,62.4715,62.9631,464647.0
2022-05-11 10:20:00,66.63,66.88,66.31,66.8,199901.0,62.9915,63.2278,62.6889,63.1522,199901.0
2022-05-11 10:30:00,66.78,66.97,66.46,66.76,223113.0,63.1333,63.3129,62.8308,63.1144,223113.0
2022-05-11 10:40:00,66.75,67.19,66.61,66.67,118552.0,63.1049,63.5209,62.9726,63.0293,118552.0
2022-05-11 10:50:00,66.61,66.63,66.11,66.25,103830.0,62.9726,62.9915,62.4999,62.6322,103830.0
2022-05-11 11:00:00,66.25,66.26,65.83,65.87,144784.0,62.6322,62.6417,62.2352,62.273,144784.0
2022-05-11 11:10:00,65.86,66.12,65.45,65.5,152464.0,62.2635,62.5093,61.8759,61.9232,152464.0
2022-05-11 11:20:00,65.5,65.93,65.49,65.87,254493.0,61.9232,62.3297,61.9137,62.273,254493.0
2022-05-11 11:30:00,65.87,66.35,65.78,66.22,139159.0,62.273,62.7268,62.1879,62.6039,139159.0
2022-05-11 11:40:00,66.19,66.34,66.04,66.11,42098.0,62.5755,62.7173,62.4337,62.4999,42098.0
2022-05-11 11:50:00,66.12,66.12,65.74,65.83,26742.0,62.5093,62.5093,62.1501,62.2352,26742.0
2022-05-11 12:00:00,65.85,65.85,65.56,65.58,71512.0,62.2541,62.2541,61.9799,61.9988,71512.0
2022-05-11 12:10:00,65.58,65.58,65.33,65.35,54536.0,61.9988,61.9988,61.7625,61.7814,54536.0
2022-05-11 12:20:00,65.31,65.68,65.02,65.04,79304.0,61.7436,62.0933,61.4694,61.4883,79304.0
2022-05-11 12:30:00,65.01,65.07,64.87,64.91,303887.0,61.4599,61.5167,61.3276,61.3654,303887.0
2022-05-11 12:40:00,64.9,65.11,64.56,64.75,446261.0,61.3559,61.5545,61.0345,61.2141,446261.0
2022-05-11 12:50:00,64.74,64.74,64.34,64.42,130843.0,61.2047,61.2047,60.8265,60.9022,130843.0
2022-05-11 13:00:00,64.41,64.53,64.17,64.17,93168.0,60.8927,61.0061,60.6658,60.6658,93168.0
2022-05-11 13:10:00,64.18,64.33,64.16,64.28,158306.0,60.6753,60.8171,60.6564,60.7698,158306.0
2022-05-11 13:20:00,64.28,64.39,63.93,63.93,58191.0,60.7698,60.8738,60.4389,60.4389,58191.0
2022-05-11 13:30:00,63.93,64.07,63.69,63.69,229387.0,60.4389,60.5713,60.212,60.212,229387.0
2022-05-11 13:40:00,63.69,63.81,63.6,63.72,104293.0,60.212,60.3255,60.1269,60.2404,104293.0
2022-05-11 13:50:00,63.78,63.94,63.49,63.51,274866.0,60.2971,60.4484,60.0229,60.0418,274866.0
2022-05-11 14:00:00,63.56,64.17,63.54,63.93,143761.0,60.0891,60.6658,60.0702,60.4389,143761.0
2022-05-11 14:10:00,63.93,64.21,63.86,64.15,150500.0,60.4389,60.7036,60.3727,60.6469,150500.0
2022-05-11 14:20:00,64.15,64.5,63.89,64.2,152552.0,60.6469,60.9778,60.4011,60.6942,152552.0
2022-05-11 14:30:00,64.22,64.51,64.07,64.46,122005.0,60.7131,60.9872,60.5713,60.94,122005.0
2022-05-11 14:40:00,64.45,64.76,64.3,64.38,82753.0,60.9305,61.2236,60.7887,60.8643,82753.0
2022-05-11 14:50:00,64.39,64.44,64.11,64.2,52467.0,60.8738,60.9211,60.6091,60.6942,52467.0
2022-05-11 15:00:00,64.19,64.25,64.01,64.16,49578.0,60.6847,60.7414,60.5145,60.6564,49578.0
2022-05-11 15:10:00,64.15,64.25,63.89,64.07,66343.0,60.6469,60.7414,60.4011,60.5713,66343.0
2022-05-11 15:20:00,64.04,64.04,63.8,63.89,100724.0,60.5429,60.5429,60.316,60.4011,100724.0
2022-05-11 15:30:00,63.89,63.94,63.63,63.67,282238.0,60.4011,60.4484,60.1553,60.1931,282238.0
2022-05-11 15:40:00,63.67,63.7,63.33,63.35,374118.0,60.1931,60.2215,59.8717,59.8906,374118.0
2022-05-11 15:50:00,63.34,63.47,63.27,63.46,1034797.0,59.8811,60.004,59.815,59.9946,1034797.0
2022-05-12 09:30:00,63.12,63.67,62.89,63.1,568700.0,59.6731,60.1931,59.4557,59.6542,568700.0
2022-05-12 09:40:00,63.1,64.12,63.0,63.99,336683.0,59.6542,60.6185,59.5597,60.4956,336683.0
2022-05-12 09:50:00,64.0,64.53,63.88,64.28,559448.0,60.5051,61.0061,60.3916,60.7698,559448.0
2022-05-12 10:00:00,64.27,65.55,64.04,65.53,440997.0,60.7603,61.9704,60.5429,61.9515,440997.0
2022-05-12 10:10:00,65.51,65.82,65.13,65.52,337377.0,61.9326,62.2257,61.5734,61.9421,337377.0
2022-05-12 10:20:00,65.55,66.01,65.39,65.71,177634.0,61.9704,62.4053,61.8192,62.1217,177634.0
2022-05-12 10:30:00,65.75,65.92,65.27,65.84,350481.0,62.1595,62.3202,61.7057,62.2446,350481.0
2022-05-12 10:40:00,65.83,66.07,65.47,66.02,138411.0,62.2352,62.4621,61.8948,62.4148,138411.0
2022-05-12 10:50:00,66.06,66.53,66.02,66.52,226563.0,62.4526,62.8969,62.4148,62.8875,226563.0
2022-05-12 11:00:00,66.52,66.85,66.29,66.81,448619.0,62.8875,63.1995,62.67,63.1616,448619.0
2022-05-12 11:10:00,66.81,66.88,66.3,66.36,520891.0,63.1616,63.2278,62.6795,62.7362,520891.0
2022-05-12 11:20:00,66.36,66.52,66.15,66.32,324739.0,62.7362,62.8875,62.5377,62.6984,324739.0
2022-05-12 11:30:00,66.33,66.45,65.92,66.34,237971.0,62.7079,62.8213,62.3202,62.7173,237971.0
2022-05-12 11:40:00,66.36,66.36,65.64,65.66,147394.0,62.7362,62.7362,62.0555,62.0744,147394.0
2022-05-12 11:50:00,65.64,65.64,65.14,65.14,286095.0,62.0555,62.0555,61.5828,61.5828,286095.0
2022-05-12 12:00:00,65.14,65.3,64.92,65.19,166325.0,61.5828,61.7341,61.3749,61.6301,166325.0
2022-05-12 12:10:00,65.18,65.33,65.0,65.22,391242.0,61.6207,61.7625,61.4505,61.6585,391242.0
2022-05-12 12:20:00,65.21,65.59,65.09,65.47,156678.0,61.649,62.0083,61.5356,61.8948,156678.0
2022-05-12 12:30:00,65.46,65.83,65.43,65.58,114007.0,61.8854,62.2352,61.857,61.9988,114007.0
2022-05-12 12:40:00,65.56,65.96,65.27,65.78,129877.0,61.9799,62.3581,61.7057,62.1879,129877.0
2022-05-12 12:50:00,65.79,65.93,65.52,65.55,97569.0,62.1973,62.3297,61.9421,61.9704,97569.0
2022-05-12 13:00:00,65.53,65.67,65.2,65.36,80484.0,61.9515,62.0839,61.6396,61.7908,80484.0
2022-05-12 13:10:00,65.36,65.54,65.21,65.25,94360.0,61.7908,61.961,61.649,61.6868,94360.0
2022-05-12 13:20:00,65.25,65.44,65.09,65.18,85151.0,61.6868,61.8665,61.5356,61.6207,85151.0
2022-05-12 13:30:00,65.17,65.32,64.83,64.87,60162.0,61.6112,61.753,61.2898,61.3276,60162.0
2022-05-12 13:40:00,64.85,64.86,64.51,64.52,100821.0,61.3087,61.3181,60.9872,60.9967,100821.0
2022-05-12 13:50:00,64.53,64.59,64.3,64.51,244926.0,61.0061,61.0629,60.7887,60.9872,244926.0
2022-05-12 14:00:00,64.5,64.69,64.31,64.32,129923.0,60.9778,61.1574,60.7982,60.8076,129923.0
2022-05-12 14:10:00,64.32,64.54,64.29,64.53,85040.0,60.8076,61.0156,60.7793,61.0061,85040.0
2022-05-12 14:20:00,64.52,64.65,64.36,64.58,106997.0,60.9967,61.1196,60.8454,61.0534,106997.0
2022-05-12 14:30:00,64.58,64.66,64.27,64.28,87158.0,61.0534,61.129,60.7603,60.7698,87158.0
2022-05-12 14:40:00,64.28,64.39,64.12,64.24,122717.0,60.7698,60.8738,60.6185,60.732,122717.0
2022-05-12 14:50:00,64.23,64.4,64.15,64.25,72217.0,60.7225,60.8832,60.6469,60.7414,72217.0
2022-05-12 15:00:00,64.26,64.55,64.2,64.41,82898.0,60.7509,61.0251,60.6942,60.8927,82898.0
2022-05-12 15:10:00,64.41,64.82,64.23,64.78,122308.0,60.8927,61.2803,60.7225,61.2425,122308.0
2022-05-12 15:20:00,64.77,65.36,64.74,64.99,221213.0,61.233,61.7908,61.2047,61.441,221213.0
2022-05-12 15:30:00,64.98,65.34,64.98,65.32,181521.0,61.4316,61.7719,61.4316,61.753,181521.0
2022-05-12 15:40:00,65.34,65.43,65.11,65.11,197652.0,61.7719,61.857,61.5545,61.5545,197652.0
2022-05-12 15:50:00,65.12,65.6,65.12,65.6,393727.0,61.5639,62.0177,61.5639,62.0177,393727.0
2022-05-13 09:30:00,66.74,67.13,66.67,67.02,387330.0,63.0955,63.4642,63.0293,63.3602,387330.0
2022-05-13 09:40:00,66.96,67.92,66.93,67.65,316933.0,63.3035,64.211,63.2751,63.9558,316933.0
2022-05-13 09:50:00,67.67,67.82,67.43,67.58,264650.0,63.9747,64.1165,63.7478,63.8896,264650.0
2022-05-13 10:00:00,67.59,67.96,67.49,67.89,159366.0,63.899,64.2488,63.8045,64.1827,159366.0
2022-05-13 10:10:00,67.92,67.96,67.51,67.6,82237.0,64.211,64.2488,63.8234,63.9085,82237.0
2022-05-13 10:20:00,67.61,68.18,67.55,67.98,149390.0,63.918,64.4568,63.8612,64.2678,149390.0
2022-05-13 10:30:00,67.99,68.07,67.72,67.87,78605.0,64.2772,64.3528,64.0219,64.1638,78605.0
2022-05-13 10:40:00,67.84,67.86,67.32,67.66,186126.0,64.1354,64.1543,63.6438,63.9652,186126.0
2022-05-13 10:50:00,67.63,67.85,67.58,67.74,25548.0,63.9369,64.1449,63.8896,64.0409,25548.0
2022-05-13 11:00:00,67.73,67.86,67.52,67.85,47822.0,64.0314,64.1543,63.8329,64.1449,47822.0
2022-05-13 11:10:00,67.85,67.96,67.73,67.79,42490.0,64.1449,64.2488,64.0314,64.0881,42490.0
2022-05-13 11:20:00,67.83,68.03,67.83,67.98,35921.0,64.1259,64.315,64.1259,64.2678,35921.0
2022-05-13 11:30:00,67.98,67.98,67.7,67.77,61551.0,64.2678,64.2678,64.003,64.0692,61551.0
2022-05-13 11:40:00,67.75,67.8,67.61,67.78,81931.0,64.0503,64.0976,63.918,64.0787,81931.0
2022-05-13 11:50:00,67.79,67.85,67.74,67.84,32408.0,64.0881,64.1449,64.0409,64.1354,32408.0
2022-05-13 12:00:00,67.86,68.12,67.79,68.1,40157.0,64.1543,64.4001,64.0881,64.3812,40157.0
2022-05-13 12:10:00,68.11,68.22,68.06,68.09,52361.0,64.3907,64.4946,64.3434,64.3717,52361.0
2022-05-13 12:20:00,68.06,68.08,67.9,68.03,60608.0,64.3434,64.3623,64.1921,64.315,60608.0
2022-05-13 12:30:00,68.04,68.19,68.04,68.15,57761.0,64.3245,64.4663,64.3245,64.4285,57761.0
2022-05-13 12:40:00,68.17,68.2,67.94,67.96,80876.0,64.4474,64.4757,64.2299,64.2488,80876.0
2022-05-13 12:50:00,67.95,67.96,67.74,67.93,67040.0,64.2394,64.2488,64.0409,64.2205,67040.0
2022-05-13 13:00:00,67.97,68.08,67.86,67.99,91167.0,64.2583,64.3623,64.1543,64.2772,91167.0
2022-05-13 13:10:00,67.99,68.01,67.84,67.86,52104.0,64.2772,64.2961,64.1354,64.1543,52104.0
2022-05-13 13:20:00,67.88,67.97,67.76,67.93,155252.0,64.1732,64.2583,64.0598,64.2205,155252.0
2022-05-13 13:30:00,67.93,67.96,67.67,67.67,225296.0,64.2205,64.2488,63.9747,63.9747,225296.0
2022-05-13 13:40:00,67.67,67.67,67.41,67.48,198235.0,63.9747,63.9747,63.7289,63.7951,198235.0
2022-05-13 13:50:00,67.47,67.48,67.22,67.33,169729.0,63.7856,63.7951,63.5493,63.6532,169729.0
2022-05-13 14:00:00,67.32,67.33,66.99,67.28,250967.0,63.6438,63.6532,63.3318,63.606,250967.0
2022-05-13 14:10:00,67.28,67.38,67.14,67.33,116589.0,63.606,63.7005,63.4736,63.6532,116589.0
2022-05-13 14:20:00,67.34,67.35,66.99,67.13,124141.0,63.6627,63.6722,63.3318,63.4642,124141.0
2022-05-13 14:30:00,67.13,67.49,67.13,67.25,124226.0,63.4642,63.8045,63.4642,63.5776,124226.0
2022-05-13 14:40:00,67.26,67.43,67.21,67.37,51832.0,63.5871,63.7478,63.5398,63.6911,51832.0
2022-05-13 14:50:00,67.35,67.66,67.35,67.64,72965.0,63.6722,63.9652,63.6722,63.9463,72965.0
2022-05-13 15:00:00,67.65,67.74,67.59,67.73,95588.0,63.9558,64.0409,63.899,64.0314,95588.0
2022-05-13 15:10:00,67.73,67.94,67.71,67.83,140597.0,64.0314,64.2299,64.0125,64.1259,140597.0
2022-05-13 15:20:00,67.84,67.91,67.75,67.91,126030.0,64.1354,64.2016,64.0503,64.2016,126030.0
2022-05-13 15:30:00,67.91,67.96,67.5,67.69,221964.0,64.2016,64.2488,63.814,63.9936,221964.0
2022-05-13 15:40:00,67.69,67.9,67.59,67.69,250720.0,63.9936,64.1921,63.899,63.9936,250720.0
2022-05-13 15:50:00,67.7,67.79,67.57,67.73,443753.0,64.003,64.0881,63.8801,64.0314,443753.0
2022-05-16 09:30:00,67.38,67.59,66.7,67.35,248926.0,63.7005,63.899,63.0576,63.6722,248926.0
2022-05-16 09:40:00,67.4,67.51,66.59,66.67,250378.0,63.7194,63.8234,62.9537,63.0293,250378.0
2022-05-16 09:50:00,66.68,67.32,66.52,67.21,232507.0,63.0387,63.6438,62.8875,63.5398,232507.0
2022-05-16 10:00:00,67.18,67.66,66.92,67.65,89398.0,63.5114,63.9652,63.2656,63.9558,89398.0
2022-05-16 10:10:00,67.64,67.8,67.57,67.68,188350.0,63.9463,64.0976,63.8801,63.9841,188350.0
2022-05-16 10:20:00,67.71,68.07,67.71,68.04,106567.0,64.0125,64.3528,64.0125,64.3245,106567.0
2022-05-16 10:30:00,68.03,68.07,67.54,67.66,83740.0,64.315,64.3528,63.8518,63.9652,83740.0
2022-05-16 10:40:00,67.62,67.62,67.16,67.22,158836.0,63.9274,63.9274,63.4925,63.5493,158836.0
2022-05-16 10:50:00,67.2,67.23,66.75,66.8,58022.0,63.5303,63.5587,63.1049,63.1522,58022.0
2022-05-16 11:00:00,66.76,66.92,66.58,66.92,154883.0,63.1144,63.2656,62.9442,63.2656,154883.0
2022-05-16 11:10:00,66.9,67.17,66.84,67.07,72498.0,63.2467,63.502,63.19,63.4074,72498.0
2022-05-16 11:20:00,67.04,67.04,66.82,66.87,56439.0,63.3791,63.3791,63.1711,63.2184,56439.0
2022-05-16 11:30:00,66.85,67.04,66.64,67.02,38327.0,63.1995,63.3791,63.0009,63.3602,38327.0
2022-05-16 11:40:00,67.0,67.34,66.85,67.32,83895.0,63.3413,63.6627,63.1995,63.6438,83895.0
2022-05-16 11:50:00,67.33,67.57,67.24,67.55,144199.0,63.6532,63.8801,63.5682,63.8612,144199.0
2022-05-16 12:00:00,67.57,67.76,67.45,67.47,66129.0,63.8801,64.0598,63.7667,63.7856,66129.0
2022-05-16 12:10:00,67.47,67.48,67.19,67.29,47549.0,63.7856,63.7951,63.5209,63.6154,47549.0
2022-05-16 12:20:00,67.27,67.27,67.11,67.13,34696.0,63.5965,63.5965,63.4453,63.4642,34696.0
2022-05-16 12:30:00,67.11,67.24,66.98,67.02,34327.0,63.4453,63.5682,63.3224,63.3602,34327.0
2022-05-16 12:40:00,67.01,67.17,66.89,67.17,31922.0,63.3507,63.502,63.2373,63.502,31922.0
2022-05-16 12:50:00,67.2,67.25,66.87,66.94,52665.0,63.5303,63.5776,63.2184,63.2845,52665.0
2022-05-16 13:00:00,66.93,67.2,66.8,67.2,32147.0,63.2751,63.5303,63.1522,63.5303,32147.0
2022-05-16 13:10:00,67.19,67.41,67.14,67.16,54501.0,63.5209,63.7289,63.4736,63.4925,54501.0
2022-05-16 13:20:00,67.17,67.62,67.15,67.56,69947.0,63.502,63.9274,63.4831,63.8707,69947.0
2022-05-16 13:30:00,67.57,67.66,67.47,67.55,52600.0,63.8801,63.9652,63.7856,63.8612,52600.0
2022-05-16 13:40:00,67.54,67.66,67.33,67.35,41071.0,63.8518,63.9652,63.6532,63.6722,41071.0
2022-05-16 13:50:00,67.35,67.49,67.3,67.36,68586.0,63.6722,63.8045,63.6249,63.6816,68586.0
2022-05-16 14:00:00,67.37,67.54,67.18,67.51,68475.0,63.6911,63.8518,63.5114,63.8234,68475.0
2022-05-16 14:10:00,67.5,67.5,67.28,67.33,47511.0,63.814,63.814,63.606,63.6532,47511.0
2022-05-16 14:20:00,67.35,67.63,67.33,67.62,58589.0,63.6722,63.9369,63.6532,63.9274,58589.0
2022-05-16 14:30:00,67.62,67.73,67.51,67.6,79218.0,63.9274,64.0314,63.8234,63.9085,79218.0
2022-05-16 14:40:00,67.61,67.71,67.47,67.48,67168.0,63.918,64.0125,63.7856,63.7951,67168.0
2022-05-16 14:50:00,67.46,67.62,67.39,67.59,36867.0,63.7761,63.9274,63.71,63.899,36867.0
2022-05-16 15:00:00,67.59,67.66,67.49,67.49,44424.0,63.899,63.9652,63.8045,63.8045,44424.0
2022-05-16 15:10:00,67.47,67.47,67.09,67.18,146311.0,63.7856,63.7856,63.4264,63.5114,146311.0
2022-05-16 15:20:00,67.18,67.22,67.11,67.15,139938.0,63.5114,63.5493,63.4453,63.4831,139938.0
2022-05-16 15:30:00,67.14,67.16,66.85,66.88,280806.0,63.4736,63.4925,63.1995,63.2278,280806.0
2022-05-16 15:40:00,66.88,66.94,66.76,66.86,217098.0,63.2278,63.2845,63.1144,63.2089,217098.0
2022-05-16 15:50:00,66.86,67.07,66.74,66.93,498643.0,63.2089,63.4074,63.0955,63.2751,498643.0
2022-05-17 09:30:00,67.74,68.58,67.59,68.4,260748.0,64.0409,64.835,63.899,64.6648,260748.0
2022-05-17 09:40:00,68.43,68.66,67.76,67.76,182145.0,64.6932,64.9106,64.0598,64.0598,182145.0
2022-05-17 09:50:00,67.78,68.04,67.6,67.74,180754.0,64.0787,64.3245,63.9085,64.0409,180754.0
2022-05-17 10:00:00,67.77,68.05,67.52,67.52,105794.0,64.0692,64.3339,63.8329,63.8329,105794.0
2022-05-17 10:10:00,67.52,67.52,67.22,67.44,328059.0,63.8329,63.8329,63.5493,63.7572,328059.0
2022-05-17 10:20:00,67.45,67.55,66.96,66.97,104507.0,63.7667,63.8612,63.3035,63.3129,104507.0
2022-05-17 10:30:00,66.99,67.09,66.57,66.64,271772.0,63.3318,63.4264,62.9347,63.0009,271772.0
2022-05-17 10:40:00,66.65,66.65,66.34,66.41,183955.0,63.0104,63.0104,62.7173,62.7835,183955.0
2022-05-17 10:50:00,66.42,66.67,66.33,66.59,95265.0,62.7929,63.0293,62.7079,62.9537,95265.0
2022-05-17 11:00:00,66.6,67.01,66.6,66.91,121912.0,62.9631,63.3507,62.9631,63.2562,121912.0
2022-05-17 11:10:00,66.92,67.14,66.81,67.14,128867.0,63.2656,63.4736,63.1616,63.4736,128867.0
2022-05-17 11:20:00,67.11,67.16,66.9,67.02,201684.0,63.4453,63.4925,63.2467,63.3602,201684.0
2022-05-17 11:30:00,67.02,67.22,66.99,67.2,289362.0,63.3602,63.5493,63.3318,63.5303,289362.0
2022-05-17 11:40:00,67.21,67.34,67.16,67.26,125465.0,63.5398,63.6627,63.4925,63.5871,125465.0
2022-05-17 11:50:00,67.26,67.49,67.26,67.44,58418.0,63.5871,63.8045,63.5871,63.7572,58418.0
2022-05-17 12:00:00,67.45,67.53,67.23,67.36,53283.0,63.7667,63.8423,63.5587,63.6816,53283.0
2022-05-17 12:10:00,67.34,67.61,67.26,67.46,66525.0,63.6627,63.918,63.5871,63.7761,66525.0
2022-05-17 12:20:00,67.47,67.66,67.44,67.6,68182.0,63.7856,63.9652,63.7572,63.9085,68182.0
2022-05-17 12:30:00,67.6,67.64,67.53,67.56,45539.0,63.9085,63.9463,63.8423,63.8707,45539.0
2022-05-17 12:40:00,67.57,67.66,67.5,67.52,44433.0,63.8801,63.9652,63.814,63.8329,44433.0
2022-05-17 12:50:00,67.53,67.53,67.38,67.43,38953.0,63.8423,63.8423,63.7005,63.7478,38953.0
2022-05-17 13:00:00,67.42,67.65,67.27,67.63,36775.0,63.7383,63.9558,63.5965,63.9369,36775.0
2022-05-17 13:10:00,67.61,67.85,67.59,67.83,38485.0,63.918,64.1449,63.899,64.1259,38485.0
2022-05-17 13:20:00,67.82,67.89,67.74,67.82,45461.0,64.1165,64.1827,64.0409,64.1165,45461.0
2022-05-17 13:30:00,67.83,67.94,67.76,67.77,38101.0,64.1259,64.2299,64.0598,64.0692,38101.0
2022-05-17 13:40:00,67.74,67.85,67.7,67.82,20579.0,64.0409,64.1449,64.003,64.1165,20579.0
2022-05-17 13:50:00,67.82,67.83,67.7,67.73,65281.0,64.1165,64.1259,64.003,64.0314,65281.0
2022-05-17 14:00:00,67.73,67.95,67.62,67.93,118002.0,64.0314,64.2394,63.9274,64.2205,118002.0
2022-05-17 14:10:00,67.92,67.92,67.39,67.48,45543.0,64.211,64.211,63.71,63.7951,45543.0
2022-05-17 14:20:00,67.45,67.68,67.21,67.57,41372.0,63.7667,63.9841,63.5398,63.8801,41372.0
2022-05-17 14:30:00,67.54,67.7,67.36,67.67,28224.0,63.8518,64.003,63.6816,63.9747,28224.0
2022-05-17 14:40:00,67.71,68.08,67.7,68.08,74159.0,64.0125,64.3623,64.003,64.3623,74159.0
2022-05-17 14:50:00,68.06,68.08,67.92,67.98,83050.0,64.3434,64.3623,64.211,64.2678,83050.0
2022-05-17 15:00:00,67.97,68.34,67.95,68.31,236669.0,64.2583,64.6081,64.2394,64.5797,236669.0
2022-05-17 15:10:00,68.3,68.32,68.18,68.23,91177.0,64.5703,64.5892,64.4568,64.5041,91177.0
2022-05-17 15:20:00,68.24,68.31,68.18,68.26,86590.0,64.5136,64.5797,64.4568,64.5325,86590.0
2022-05-17 15:30:00,68.26,68.38,68.2,68.33,369785.0,64.5325,64.6459,64.4757,64.5986,369785.0
2022-05-17 15:40:00,68.32,68.41,68.1,68.17,122418.0,64.5892,64.6743,64.3812,64.4474,122418.0
2022-05-17 15:50:00,68.17,68.45,68.17,68.43,539852.0,64.4474,64.7121,64.4474,64.6932,539852.0
2022-05-18 09:30:00,65.71,66.11,64.4,64.61,1531071.0,62.1217,62.4999,60.8832,61.0818,1531071.0
2022-05-18 09:40:00,64.56,64.66,64.07,64.53,688210.0,61.0345,61.129,60.5713,61.0061,688210.0
2022-05-18 09:50:00,64.55,64.83,64.27,64.33,573222.0,61.0251,61.2898,60.7603,60.8171,573222.0
2022-05-18 10:00:00,64.35,64.92,64.35,64.63,430666.0,60.836,61.3749,60.836,61.1007,430666.0
2022-05-18 10:10:00,64.6,64.74,64.45,64.54,275156.0,61.0723,61.2047,60.9305,61.0156,275156.0
2022-05-18 10:20:00,64.53,64.9,64.48,64.49,340201.0,61.0061,61.3559,60.9589,60.9683,340201.0
2022-05-18 10:30:00,64.47,64.49,64.01,64.13,387798.0,60.9494,60.9683,60.5145,60.628,387798.0
2022-05-18 10:40:00,64.14,64.31,63.98,64.19,426690.0,60.6374,60.7982,60.4862,60.6847,426690.0
2022-05-18 10:50:00,64.2,64.46,64.06,64.46,155072.0,60.6942,60.94,60.5618,60.94,155072.0
2022-05-18 11:00:00,64.46,64.46,63.7,63.75,186813.0,60.94,60.94,60.2215,60.2687,186813.0
2022-05-18 11:10:00,63.74,63.75,63.42,63.44,184657.0,60.2593,60.2687,59.9568,59.9757,184657.0
2022-05-18 11:20:00,63.44,63.48,63.23,63.26,141474.0,59.9757,60.0135,59.7771,59.8055,141474.0
2022-05-18 11:30:00,63.26,63.62,63.16,63.51,237895.0,59.8055,60.1458,59.711,60.0418,237895.0
2022-05-18 11:40:00,63.5,63.68,63.42,63.55,311140.0,60.0324,60.2026,59.9568,60.0797,311140.0
2022-05-18 11:50:00,63.55,63.58,63.12,63.13,196296.0,60.0797,60.108,59.6731,59.6826,196296.0
2022-05-18 12:00:00,63.12,63.12,62.69,62.72,247356.0,59.6731,59.6731,59.2666,59.295,247356.0
2022-05-18 12:10:00,62.72,63.15,62.64,62.98,166133.0,59.295,59.7015,59.2194,59.5408,166133.0
2022-05-18 12:20:00,62.98,63.05,62.7,62.91,167884.0,59.5408,59.607,59.2761,59.4746,167884.0
2022-05-18 12:30:00,62.91,63.12,62.86,63.04,183005.0,59.4746,59.6731,59.4273,59.5975,183005.0
2022-05-18 12:40:00,63.04,63.26,62.9,63.23,88191.0,59.5975,59.8055,59.4652,59.7771,88191.0
2022-05-18 12:50:00,63.24,63.44,63.22,63.39,122909.0,59.7866,59.9757,59.7677,59.9284,122909.0
2022-05-18 13:00:00,63.4,63.42,62.92,62.93,88367.0,59.9379,59.9568,59.4841,59.4935,88367.0
2022-05-18 13:10:00,62.93,62.93,62.51,62.56,202499.0,59.4935,59.4935,59.0965,59.1437,202499.0
2022-05-18 13:20:00,62.57,62.74,62.57,62.68,117550.0,59.1532,59.3139,59.1532,59.2572,117550.0
2022-05-18 13:30:00,62.66,62.87,62.6,62.71,100819.0,59.2383,59.4368,59.1815,59.2855,100819.0
2022-05-18 13:40:00,62.71,62.71,62.33,62.37,123003.0,59.2855,59.2855,58.9263,58.9641,123003.0
2022-05-18 13:50:00,62.36,62.36,62.11,62.24,129564.0,58.9546,58.9546,58.7183,58.8412,129564.0
2022-05-18 14:00:00,62.24,62.28,62.05,62.21,97340.0,58.8412,58.879,58.6616,58.8128,97340.0
2022-05-18 14:10:00,62.22,62.38,62.12,62.3,78132.0,58.8223,58.9736,58.7278,58.8979,78132.0
2022-05-18 14:20:00,62.28,62.47,62.21,62.47,94066.0,58.879,59.0586,58.8128,59.0586,94066.0
2022-05-18 14:30:00,62.49,62.53,62.05,62.16,138014.0,59.0775,59.1154,58.6616,58.7656,138014.0
2022-05-18 14:40:00,62.17,62.37,62.13,62.32,150708.0,58.775,58.9641,58.7372,58.9168,150708.0
2022-05-18 14:50:00,62.31,62.43,62.08,62.11,121192.0,58.9074,59.0208,58.6899,58.7183,121192.0
2022-05-18 15:00:00,62.1,62.41,62.09,62.29,63261.0,58.7088,59.0019,58.6994,58.8885,63261.0
2022-05-18 15:10:00,62.27,62.44,62.25,62.34,115040.0,58.8696,59.0303,58.8507,58.9357,115040.0
2022-05-18 15:20:00,62.33,62.41,62.09,62.19,93527.0,58.9263,59.0019,58.6994,58.7939,93527.0
2022-05-18 15:30:00,62.18,62.7,62.11,62.65,197827.0,58.7845,59.2761,58.7183,59.2288,197827.0
2022-05-18 15:40:00,62.65,62.71,62.44,62.5,285131.0,59.2288,59.2855,59.0303,59.087,285131.0
2022-05-18 15:50:00,62.51,62.73,62.41,62.72,632872.0,59.0965,59.3044,59.0019,59.295,632872.0
2022-05-19 09:30:00,62.03,62.53,61.73,62.27,324315.0,58.6427,59.1154,58.3591,58.8696,324315.0
2022-05-19 09:40:00,62.32,62.41,61.37,61.37,423025.0,58.9168,59.0019,58.0187,58.0187,423025.0
2022-05-19 09:50:00,61.4,62.07,61.31,61.71,344483.0,58.0471,58.6805,57.962,58.3401,344483.0
2022-05-19 10:00:00,61.7,62.57,61.7,62.25,169791.0,58.3307,59.1532,58.3307,58.8507,169791.0
2022-05-19 10:10:00,62.24,62.62,62.15,62.5,163828.0,58.8412,59.2005,58.7561,59.087,163828.0
2022-05-19 10:20:00,62.5,62.81,62.3,62.4,357348.0,59.087,59.3801,58.8979,58.9925,357348.0
2022-05-19 10:30:00,62.4,62.83,62.19,62.26,155272.0,58.9925,59.399,58.7939,58.8601,155272.0
2022-05-19 10:40:00,62.25,62.27,61.92,61.97,152998.0,58.8507,58.8696,58.5387,58.5859,152998.0
2022-05-19 10:50:00,61.98,62.36,61.91,62.36,115256.0,58.5954,58.9546,58.5292,58.9546,115256.0
2022-05-19 11:00:00,62.35,62.42,62.03,62.34,179522.0,58.9452,59.0114,58.6427,58.9357,179522.0
2022-05-19 11:10:00,62.33,62.68,62.23,62.43,302837.0,58.9263,59.2572,58.8317,59.0208,302837.0
2022-05-19 11:20:00,62.38,62.8,62.3,62.59,225419.0,58.9736,59.3706,58.8979,59.1721,225419.0
2022-05-19 11:30:00,62.65,63.2,62.63,63.16,185871.0,59.2288,59.7488,59.2099,59.711,185871.0
2022-05-19 11:40:00,63.17,63.42,63.16,63.36,245514.0,59.7204,59.9568,59.711,59.9,245514.0
2022-05-19 11:50:00,63.35,63.4,63.08,63.27,203464.0,59.8906,59.9379,59.6353,59.815,203464.0
2022-05-19 12:00:00,63.27,63.39,63.2,63.34,164061.0,59.815,59.9284,59.7488,59.8811,164061.0
2022-05-19 12:10:00,63.34,63.47,63.17,63.19,161430.0,59.8811,60.004,59.7204,59.7393,161430.0
2022-05-19 12:20:00,63.18,63.24,62.9,63.19,242366.0,59.7299,59.7866,59.4652,59.7393,242366.0
2022-05-19 12:30:00,63.18,63.26,62.72,62.74,101915.0,59.7299,59.8055,59.295,59.3139,101915.0
2022-05-19 12:40:00,62.74,62.75,62.57,62.62,139174.0,59.3139,59.3234,59.1532,59.2005,139174.0
2022-05-19 12:50:00,62.62,62.93,62.58,62.91,109998.0,59.2005,59.4935,59.1626,59.4746,109998.0
2022-05-19 13:00:00,62.9,63.14,62.81,62.92,107234.0,59.4652,59.6921,59.3801,59.4841,107234.0
2022-05-19 13:10:00,62.93,63.01,62.65,63.01,68786.0,59.4935,59.5692,59.2288,59.5692,68786.0
2022-05-19 13:20:00,63.0,63.23,62.88,63.12,76887.0,59.5597,59.7771,59.4463,59.6731,76887.0
2022-05-19 13:30:00,63.14,63.4,63.07,63.31,54493.0,59.6921,59.9379,59.6259,59.8528,54493.0
2022-05-19 13:40:00,63.3,63.46,62.95,62.95,83225.0,59.8433,59.9946,59.5124,59.5124,83225.0
2022-05-19 13:50:00,62.96,63.99,62.95,63.84,134749.0,59.5219,60.4956,59.5124,60.3538,134749.0
2022-05-19 14:00:00,63.85,63.87,63.38,63.54,99829.0,60.3633,60.3822,59.9189,60.0702,99829.0
2022-05-19 14:10:00,63.56,63.7,63.49,63.56,41856.0,60.0891,60.2215,60.0229,60.0891,41856.0
2022-05-19 14:20:00,63.51,63.69,63.44,63.51,57342.0,60.0418,60.212,59.9757,60.0418,57342.0
2022-05-19 14:30:00,63.49,63.76,63.38,63.57,63657.0,60.0229,60.2782,59.9189,60.0986,63657.0
2022-05-19 14:40:00,63.56,63.63,63.23,63.63,123298.0,60.0891,60.1553,59.7771,60.1553,123298.0
2022-05-19 14:50:00,63.69,63.74,63.52,63.67,74727.0,60.212,60.2593,60.0513,60.1931,74727.0
2022-05-19 15:00:00,63.64,63.89,63.61,63.61,253658.0,60.1647,60.4011,60.1364,60.1364,253658.0
2022-05-19 15:10:00,63.6,63.61,63.31,63.36,157981.0,60.1269,60.1364,59.8528,59.9,157981.0
2022-05-19 15:20:00,63.35,63.36,63.01,63.03,201464.0,59.8906,59.9,59.5692,59.5881,201464.0
2022-05-19 15:30:00,63.02,63.07,62.87,62.91,253940.0,59.5786,59.6259,59.4368,59.4746,253940.0
2022-05-19 15:40:00,62.92,63.17,62.81,62.95,422510.0,59.4841,59.7204,59.3801,59.5124,422510.0
2022-05-19 15:50:00,62.93,62.97,62.65,62.71,625251.0,59.4935,59.5313,59.2288,59.2855,625251.0
2022-05-20 09:30:00,63.23,63.31,62.33,62.33,411273.0,59.7771,59.8528,58.9263,58.9263,411273.0
2022-05-20 09:40:00,62.31,62.53,61.67,61.8,360456.0,58.9074,59.1154,58.3023,58.4252,360456.0
2022-05-20 09:50:00,61.74,61.97,61.58,61.7,117208.0,58.3685,58.5859,58.2172,58.3307,117208.0
2022-05-20 10:00:00,61.73,62.06,61.48,61.5,546048.0,58.3591,58.671,58.1227,58.1416,546048.0
2022-05-20 10:10:00,61.46,61.72,61.36,61.46,276336.0,58.1038,58.3496,58.0093,58.1038,276336.0
2022-05-20 10:20:00,61.47,61.7,61.22,61.62,353003.0,58.1132,58.3307,57.8769,58.2551,353003.0
2022-05-20 10:30:00,61.59,61.63,61.31,61.4,66176.0,58.2267,58.2645,57.962,58.0471,66176.0
2022-05-20 10:40:00,61.38,61.51,61.12,61.13,153851.0,58.0282,58.1511,57.7824,57.7918,153851.0
2022-05-20 10:50:00,61.15,61.15,60.53,60.58,394260.0,57.8107,57.8107,57.2246,57.2719,394260.0
2022-05-20 11:00:00,60.59,60.69,60.38,60.41,153106.0,57.2813,57.3758,57.0828,57.1111,153106.0
2022-05-20 11:10:00,60.39,60.43,60.27,60.34,200304.0,57.0922,57.13,56.9788,57.045,200304.0
2022-05-20 11:20:00,60.31,60.6,60.19,60.49,161930.0,57.0166,57.2908,56.9031,57.1868,161930.0
2022-05-20 11:30:00,60.48,60.72,60.27,60.45,83403.0,57.1773,57.4042,56.9788,57.1489,83403.0
2022-05-20 11:40:00,60.43,60.56,60.36,60.46,64528.0,57.13,57.2529,57.0639,57.1584,64528.0
2022-05-20 11:50:00,60.46,60.6,60.35,60.37,50454.0,57.1584,57.2908,57.0544,57.0733,50454.0
2022-05-20 12:00:00,60.35,60.39,59.76,59.77,60072.0,57.0544,57.0922,56.4966,56.5061,60072.0
2022-05-20 12:10:00,59.77,59.94,59.63,59.66,104068.0,56.5061,56.6668,56.3737,56.4021,104068.0
2022-05-20 12:20:00,59.66,59.8,59.61,59.72,97299.0,56.4021,56.5344,56.3548,56.4588,97299.0
2022-05-20 12:30:00,59.71,59.76,59.55,59.6,318111.0,56.4494,56.4966,56.2981,56.3454,318111.0
2022-05-20 12:40:00,59.59,59.75,59.41,59.75,229627.0,56.3359,56.4872,56.1657,56.4872,229627.0
2022-05-20 12:50:00,59.73,59.76,59.44,59.48,100732.0,56.4683,56.4966,56.1941,56.2319,100732.0
2022-05-20 13:00:00,59.48,59.56,59.29,59.33,93992.0,56.2319,56.3076,56.0523,56.0901,93992.0
2022-05-20 13:10:00,59.36,59.51,59.26,59.31,239810.0,56.1185,56.2603,56.0239,56.0712,239810.0
2022-05-20 13:20:00,59.32,59.42,59.28,59.3,209024.0,56.0807,56.1752,56.0428,56.0617,209024.0
2022-05-20 13:30:00,59.31,59.97,59.29,59.77,204813.0,56.0712,56.6952,56.0523,56.5061,204813.0
2022-05-20 13:40:00,59.76,60.11,59.71,59.94,306591.0,56.4966,56.8275,56.4494,56.6668,306591.0
2022-05-20 13:50:00,59.91,60.11,59.73,60.05,271468.0,56.6384,56.8275,56.4683,56.7708,271468.0
2022-05-20 14:00:00,60.06,60.11,59.78,59.86,301322.0,56.7802,56.8275,56.5155,56.5912,301322.0
2022-05-20 14:10:00,59.88,60.03,59.81,59.83,347693.0,56.6101,56.7519,56.5439,56.5628,347693.0
2022-05-20 14:20:00,59.83,59.84,59.63,59.74,152613.0,56.5628,56.5723,56.3737,56.4777,152613.0
2022-05-20 14:30:00,59.73,59.79,59.52,59.7,80084.0,56.4683,56.525,56.2697,56.4399,80084.0
2022-05-20 14:40:00,59.69,60.34,59.66,60.26,457543.0,56.4305,57.045,56.4021,56.9693,457543.0
2022-05-20 14:50:00,60.28,60.58,60.2,60.25,238142.0,56.9882,57.2719,56.9126,56.9599,238142.0
2022-05-20 15:00:00,60.24,60.33,59.98,60.13,321991.0,56.9504,57.0355,56.7046,56.8464,321991.0
2022-05-20 15:10:00,60.13,60.4,60.07,60.35,255758.0,56.8464,57.1017,56.7897,57.0544,255758.0
2022-05-20 15:20:00,60.37,60.69,60.36,60.67,264757.0,57.0733,57.3758,57.0639,57.3569,264757.0
2022-05-20 15:30:00,60.69,61.21,60.54,61.02,346435.0,57.3758,57.8674,57.234,57.6878,346435.0
2022-05-20 15:40:00,61.04,61.36,60.92,61.07,501320.0,57.7067,58.0093,57.5933,57.7351,501320.0
2022-05-20 15:50:00,61.08,61.33,61.01,61.32,988947.0,57.7445,57.9809,57.6784,57.9714,988947.0
2022-05-23 09:30:00,61.68,61.79,60.62,60.8,371854.0,58.3118,58.4158,57.3097,57.4798,371854.0
2022-05-23 09:40:00,60.74,61.62,60.63,61.36,302434.0,57.4231,58.2551,57.3191,58.0093,302434.0
2022-05-23 09:50:00,61.31,61.43,60.55,60.61,314003.0,57.962,58.0754,57.2435,57.3002,314003.0
2022-05-23 10:00:00,60.62,60.62,60.17,60.31,226713.0,57.3097,57.3097,56.8842,57.0166,226713.0
2022-05-23 10:10:00,60.31,60.66,60.11,60.32,103257.0,57.0166,57.3475,56.8275,57.026,103257.0
2022-05-23 10:20:00,60.3,60.5,60.09,60.5,77925.0,57.0071,57.1962,56.8086,57.1962,77925.0
2022-05-23 10:30:00,60.61,60.95,60.43,60.86,172784.0,57.3002,57.6216,57.13,57.5366,172784.0
2022-05-23 10:40:00,60.86,61.12,60.68,60.92,66221.0,57.5366,57.7824,57.3664,57.5933,66221.0
2022-05-23 10:50:00,60.91,60.92,60.59,60.79,74593.0,57.5838,57.5933,57.2813,57.4704,74593.0
2022-05-23 11:00:00,60.79,61.2,60.71,60.94,105572.0,57.4704,57.858,57.3948,57.6122,105572.0
2022-05-23 11:10:00,60.92,61.34,60.86,61.19,166662.0,57.5933,57.9903,57.5366,57.8485,166662.0
2022-05-23 11:20:00,61.19,61.41,61.18,61.36,33004.0,57.8485,58.0565,57.8391,58.0093,33004.0
2022-05-23 11:30:00,61.37,61.65,61.31,61.59,98524.0,58.0187,58.2834,57.962,58.2267,98524.0
2022-05-23 11:40:00,61.57,61.63,61.37,61.41,28749.0,58.2078,58.2645,58.0187,58.0565,28749.0
2022-05-23 11:50:00,61.42,61.53,61.37,61.37,24590.0,58.066,58.17,58.0187,58.0187,24590.0
2022-05-23 12:00:00,61.38,61.7,61.33,61.62,128342.0,58.0282,58.3307,57.9809,58.2551,128342.0
2022-05-23 12:10:00,61.61,61.62,61.39,61.48,53730.0,58.2456,58.2551,58.0376,58.1227,53730.0
2022-05-23 12:20:00,61.5,61.65,61.43,61.44,33813.0,58.1416,58.2834,58.0754,58.0849,33813.0
2022-05-23 12:30:00,61.44,61.46,61.19,61.45,21046.0,58.0849,58.1038,57.8485,58.0943,21046.0
2022-05-23 12:40:00,61.48,61.48,61.05,61.08,26331.0,58.1227,58.1227,57.7162,57.7445,26331.0
2022-05-23 12:50:00,61.11,61.16,61.02,61.15,32047.0,57.7729,57.8202,57.6878,57.8107,32047.0
2022-05-23 13:00:00,61.15,61.21,61.0,61.08,30103.0,57.8107,57.8674,57.6689,57.7445,30103.0
2022-05-23 13:10:00,61.08,61.16,60.92,60.95,48055.0,57.7445,57.8202,57.5933,57.6216,48055.0
2022-05-23 13:20:00,60.93,61.09,60.78,61.07,40433.0,57.6027,57.754,57.4609,57.7351,40433.0
2022-05-23 13:30:00,61.06,61.23,60.95,61.16,30095.0,57.7256,57.8864,57.6216,57.8202,30095.0
2022-05-23 13:40:00,61.16,61.32,61.12,61.23,32479.0,57.8202,57.9714,57.7824,57.8864,32479.0
2022-05-23 13:50:00,61.23,61.25,61.13,61.25,20077.0,57.8864,57.9053,57.7918,57.9053,20077.0
2022-05-23 14:00:00,61.26,61.33,61.17,61.27,65422.0,57.9147,57.9809,57.8296,57.9242,65422.0
2022-05-23 14:10:00,61.28,61.43,61.28,61.43,76410.0,57.9336,58.0754,57.9336,58.0754,76410.0
2022-05-23 14:20:00,61.43,61.48,61.36,61.4,25425.0,58.0754,58.1227,58.0093,58.0471,25425.0
2022-05-23 14:30:00,61.4,61.51,61.38,61.51,50042.0,58.0471,58.1511,58.0282,58.1511,50042.0
2022-05-23 14:40:00,61.5,61.61,61.37,61.41,41313.0,58.1416,58.2456,58.0187,58.0565,41313.0
2022-05-23 14:50:00,61.4,61.48,61.26,61.42,37560.0,58.0471,58.1227,57.9147,58.066,37560.0
2022-05-23 15:00:00,61.43,61.63,61.43,61.63,36050.0,58.0754,58.2645,58.0754,58.2645,36050.0
2022-05-23 15:10:00,61.59,61.61,61.33,61.37,35008.0,58.2267,58.2456,57.9809,58.0187,35008.0
2022-05-23 15:20:00,61.37,61.4,61.1,61.21,65358.0,58.0187,58.0471,57.7635,57.8674,65358.0
2022-05-23 15:30:00,61.23,61.38,61.07,61.07,70988.0,57.8864,58.0282,57.7351,57.7351,70988.0
2022-05-23 15:40:00,61.06,61.11,60.87,60.9,116784.0,57.7256,57.7729,57.546,57.5744,116784.0
2022-05-23 15:50:00,60.9,61.29,60.9,61.24,456975.0,57.5744,57.9431,57.5744,57.8958,456975.0
2022-05-24 09:30:00,60.06,60.14,59.07,59.21,494333.0,56.7802,56.8559,55.8443,55.9767,494333.0
2022-05-24 09:40:00,59.2,59.46,58.96,59.04,380931.0,55.9672,56.213,55.7403,55.8159,380931.0
2022-05-24 09:50:00,59.01,59.29,58.84,59.0,218425.0,55.7876,56.0523,55.6269,55.7781,218425.0
2022-05-24 10:00:00,58.95,58.96,58.48,58.68,253041.0,55.7309,55.7403,55.2865,55.4756,253041.0
2022-05-24 10:10:00,58.69,58.81,58.33,58.46,210873.0,55.4851,55.5985,55.1447,55.2676,210873.0
2022-05-24 10:20:00,58.48,58.78,58.46,58.77,214622.0,55.2865,55.5701,55.2676,55.5607,214622.0
2022-05-24 10:30:00,58.75,58.88,58.39,58.66,88606.0,55.5418,55.6647,55.2014,55.4567,88606.0
2022-05-24 10:40:00,58.66,58.75,58.36,58.36,96560.0,55.4567,55.5418,55.1731,55.1731,96560.0
2022-05-24 10:50:00,58.35,58.55,58.31,58.47,109213.0,55.1636,55.3527,55.1258,55.2771,109213.0
2022-05-24 11:00:00,58.45,58.58,58.28,58.34,107622.0,55.2582,55.3811,55.0974,55.1542,107622.0
2022-05-24 11:10:00,58.34,58.43,58.04,58.05,99826.0,55.1542,55.2393,54.8706,54.88,99826.0
2022-05-24 11:20:00,58.05,58.37,58.0,58.37,233311.0,54.88,55.1825,54.8327,55.1825,233311.0
2022-05-24 11:30:00,58.39,58.48,58.17,58.23,81151.0,55.2014,55.2865,54.9935,55.0502,81151.0
2022-05-24 11:40:00,58.22,58.98,58.22,58.89,132889.0,55.0407,55.7592,55.0407,55.6741,132889.0
2022-05-24 11:50:00,58.91,58.91,58.71,58.78,85852.0,55.693,55.693,55.504,55.5701,85852.0
2022-05-24 12:00:00,58.76,59.18,58.68,59.16,157654.0,55.5512,55.9483,55.4756,55.9294,157654.0
2022-05-24 12:10:00,59.14,59.47,59.07,59.17,134283.0,55.9105,56.2225,55.8443,55.9388,134283.0
2022-05-24 12:20:00,59.16,59.16,59.0,59.02,211596.0,55.9294,55.9294,55.7781,55.797,211596.0
2022-05-24 12:30:00,59.02,59.17,58.75,58.8,114268.0,55.797,55.9388,55.5418,55.5891,114268.0
2022-05-24 12:40:00,58.8,58.84,58.7,58.78,64540.0,55.5891,55.6269,55.4945,55.5701,64540.0
2022-05-24 12:50:00,58.78,58.9,58.68,58.78,113519.0,55.5701,55.6836,55.4756,55.5701,113519.0
2022-05-24 13:00:00,58.77,58.77,58.41,58.55,70689.0,55.5607,55.5607,55.2203,55.3527,70689.0
2022-05-24 13:10:00,58.53,58.69,58.49,58.6,63968.0,55.3338,55.4851,55.296,55.4,63968.0
2022-05-24 13:20:00,58.61,58.64,58.47,58.61,62339.0,55.4094,55.4378,55.2771,55.4094,62339.0
2022-05-24 13:30:00,58.59,58.75,58.48,58.71,68459.0,55.3905,55.5418,55.2865,55.504,68459.0
2022-05-24 13:40:00,58.74,58.97,58.74,58.82,57522.0,55.5323,55.7498,55.5323,55.608,57522.0
2022-05-24 13:50:00,58.82,58.93,58.79,58.86,36664.0,55.608,55.712,55.5796,55.6458,36664.0
2022-05-24 14:00:00,58.87,59.08,58.66,58.97,58351.0,55.6552,55.8538,55.4567,55.7498,58351.0
2022-05-24 14:10:00,58.95,59.21,58.8,58.87,74621.0,55.7309,55.9767,55.5891,55.6552,74621.0
2022-05-24 14:20:00,58.85,59.09,58.75,58.91,35471.0,55.6363,55.8632,55.5418,55.693,35471.0
2022-05-24 14:30:00,58.89,59.09,58.82,59.05,30523.0,55.6741,55.8632,55.608,55.8254,30523.0
2022-05-24 14:40:00,59.07,59.09,58.57,58.61,135970.0,55.8443,55.8632,55.3716,55.4094,135970.0
2022-05-24 14:50:00,58.6,58.71,58.5,58.7,45407.0,55.4,55.504,55.3054,55.4945,45407.0
2022-05-24 15:00:00,58.7,58.91,58.67,58.73,43209.0,55.4945,55.693,55.4662,55.5229,43209.0
2022-05-24 15:10:00,58.76,58.87,58.64,58.67,65704.0,55.5512,55.6552,55.4378,55.4662,65704.0
2022-05-24 15:20:00,58.67,58.85,58.49,58.81,177105.0,55.4662,55.6363,55.296,55.5985,177105.0
2022-05-24 15:30:00,58.82,59.3,58.78,59.23,224478.0,55.608,56.0617,55.5701,55.9956,224478.0
2022-05-24 15:40:00,59.24,59.39,59.17,59.21,412811.0,56.005,56.1468,55.9388,55.9767,412811.0
2022-05-24 15:50:00,59.23,59.27,58.93,59.16,289918.0,55.9956,56.0334,55.712,55.9294,289918.0
2022-05-25 09:30:00,58.91,60.09,58.69,59.97,305962.0,55.693,56.8086,55.4851,56.6952,305962.0
2022-05-25 09:40:00,59.98,60.53,59.8,60.02,361785.0,56.7046,57.2246,56.5344,56.7424,361785.0
2022-05-25 09:50:00,60.0,60.57,59.98,60.57,245066.0,56.7235,57.2624,56.7046,57.2624,245066.0
2022-05-25 10:00:00,60.56,61.32,60.48,61.28,503087.0,57.2529,57.9714,57.1773,57.9336,503087.0
2022-05-25 10:10:00,61.25,62.34,61.25,62.14,1054382.0,57.9053,58.9357,57.9053,58.7467,1054382.0
2022-05-25 10:20:00,62.15,63.02,62.1,62.97,734133.0,58.7561,59.5786,58.7088,59.5313,734133.0
2022-05-25 10:30:00,62.96,63.15,62.85,62.97,827100.0,59.5219,59.7015,59.4179,59.5313,827100.0
2022-05-25 10:40:00,62.98,63.06,62.62,62.81,345592.0,59.5408,59.6164,59.2005,59.3801,345592.0
2022-05-25 10:50:00,62.8,63.03,62.67,62.87,291689.0,59.3706,59.5881,59.2477,59.4368,291689.0
2022-05-25 11:00:00,62.86,63.11,62.73,63.01,432304.0,59.4273,59.6637,59.3044,59.5692,432304.0
2022-05-25 11:10:00,63.0,63.38,62.99,63.24,500189.0,59.5597,59.9189,59.5502,59.7866,500189.0
2022-05-25 11:20:00,63.25,63.25,62.95,62.96,229160.0,59.796,59.796,59.5124,59.5219,229160.0
2022-05-25 11:30:00,62.97,62.97,62.48,62.66,350411.0,59.5313,59.5313,59.0681,59.2383,350411.0
2022-05-25 11:40:00,62.65,63.0,62.56,62.93,270068.0,59.2288,59.5597,59.1437,59.4935,270068.0
2022-05-25 11:50:00,62.95,63.01,62.8,62.92,195066.0,59.5124,59.5692,59.3706,59.4841,195066.0
2022-05-25 12:00:00,62.92,63.18,62.84,62.87,185674.0,59.4841,59.7299,59.4084,59.4368,185674.0
2022-05-25 12:10:00,62.88,63.16,62.83,63.09,171986.0,59.4463,59.711,59.399,59.6448,171986.0
2022-05-25 12:20:00,63.07,63.07,62.37,62.61,256081.0,59.6259,59.6259,58.9641,59.191,256081.0
2022-05-25 12:30:00,62.61,62.74,62.4,62.55,78229.0,59.191,59.3139,58.9925,59.1343,78229.0
2022-05-25 12:40:00,62.55,62.81,62.55,62.79,65936.0,59.1343,59.3801,59.1343,59.3612,65936.0
2022-05-25 12:50:00,62.79,62.79,62.49,62.75,87394.0,59.3612,59.3612,59.0775,59.3234,87394.0
2022-05-25 13:00:00,62.75,62.76,62.58,62.61,77343.0,59.3234,59.3328,59.1626,59.191,77343.0
2022-05-25 13:10:00,62.62,62.77,62.48,62.65,125943.0,59.2005,59.3423,59.0681,59.2288,125943.0
2022-05-25 13:20:00,62.64,62.8,62.61,62.78,81257.0,59.2194,59.3706,59.191,59.3517,81257.0
2022-05-25 13:30:00,62.78,62.91,62.69,62.86,121418.0,59.3517,59.4746,59.2666,59.4273,121418.0
2022-05-25 13:40:00,62.86,62.87,62.72,62.8,131676.0,59.4273,59.4368,59.295,59.3706,131676.0
2022-05-25 13:50:00,62.81,62.83,62.54,62.6,92359.0,59.3801,59.399,59.1248,59.1815,92359.0
2022-05-25 14:00:00,62.59,63.08,62.01,62.31,326972.0,59.1721,59.6353,58.6238,58.9074,326972.0
2022-05-25 14:10:00,62.35,62.93,62.31,62.67,267139.0,58.9452,59.4935,58.9074,59.2477,267139.0
2022-05-25 14:20:00,62.67,63.1,62.62,63.06,258693.0,59.2477,59.6542,59.2005,59.6164,258693.0
2022-05-25 14:30:00,63.08,63.26,63.0,63.04,239970.0,59.6353,59.8055,59.5597,59.5975,239970.0
2022-05-25 14:40:00,63.03,63.19,62.97,63.0,98988.0,59.5881,59.7393,59.5313,59.5597,98988.0
2022-05-25 14:50:00,63.02,63.39,62.98,63.31,210510.0,59.5786,59.9284,59.5408,59.8528,210510.0
2022-05-25 15:00:00,63.32,63.61,63.24,63.57,140181.0,59.8622,60.1364,59.7866,60.0986,140181.0
2022-05-25 15:10:00,63.56,63.59,63.37,63.43,159065.0,60.0891,60.1175,59.9095,59.9662,159065.0
2022-05-25 15:20:00,63.44,63.47,63.35,63.41,90804.0,59.9757,60.004,59.8906,59.9473,90804.0
2022-05-25 15:30:00,63.43,63.53,63.28,63.34,207771.0,59.9662,60.0608,59.8244,59.8811,207771.0
2022-05-25 15:40:00,63.33,63.41,63.26,63.3,293418.0,59.8717,59.9473,59.8055,59.8433,293418.0
2022-05-25 15:50:00,63.3,63.36,63.14,63.25,633775.0,59.8433,59.9,59.6921,59.796,633775.0
2022-05-26 09:30:00,64.61,66.49,64.5,66.04,978178.0,61.0818,62.8591,60.9778,62.4337,978178.0
2022-05-26 09:40:00,66.04,66.4,65.98,66.04,723641.0,62.4337,62.774,62.377,62.4337,723641.0
2022-05-26 09:50:00,66.02,66.54,66.01,66.19,743186.0,62.4148,62.9064,62.4053,62.5755,743186.0
2022-05-26 10:00:00,66.2,66.27,65.8,66.01,392853.0,62.585,62.6511,62.2068,62.4053,392853.0
2022-05-26 10:10:00,66.01,66.33,65.85,66.33,310173.0,62.4053,62.7079,62.2541,62.7079,310173.0
2022-05-26 10:20:00,66.33,66.57,66.1,66.1,160598.0,62.7079,62.9347,62.4904,62.4904,160598.0
2022-05-26 10:30:00,66.1,66.2,65.74,66.15,218095.0,62.4904,62.585,62.1501,62.5377,218095.0
2022-05-26 10:40:00,66.12,66.15,65.87,66.02,140951.0,62.5093,62.5377,62.273,62.4148,140951.0
2022-05-26 10:50:00,66.03,66.08,65.89,65.98,224576.0,62.4242,62.4715,62.2919,62.377,224576.0
2022-05-26 11:00:00,65.99,66.24,65.98,66.06,76991.0,62.3864,62.6228,62.377,62.4526,76991.0
2022-05-26 11:10:00,66.08,66.26,66.06,66.19,76867.0,62.4715,62.6417,62.4526,62.5755,76867.0
2022-05-26 11:20:00,66.15,66.35,66.15,66.28,66039.0,62.5377,62.7268,62.5377,62.6606,66039.0
2022-05-26 11:30:00,66.28,66.38,66.09,66.23,82714.0,62.6606,62.7551,62.481,62.6133,82714.0
2022-05-26 11:40:00,66.23,66.32,66.09,66.22,48347.0,62.6133,62.6984,62.481,62.6039,48347.0
2022-05-26 11:50:00,66.21,66.34,66.05,66.31,47133.0,62.5944,62.7173,62.4431,62.6889,47133.0
2022-05-26 12:00:00,66.29,66.49,66.25,66.33,86142.0,62.67,62.8591,62.6322,62.7079,86142.0
2022-05-26 12:10:00,66.33,66.5,66.3,66.47,89248.0,62.7079,62.8686,62.6795,62.8402,89248.0
2022-05-26 12:20:00,66.49,66.72,66.49,66.7,105914.0,62.8591,63.0766,62.8591,63.0576,105914.0
2022-05-26 12:30:00,66.71,66.75,66.59,66.6,88693.0,63.0671,63.1049,62.9537,62.9631,88693.0
2022-05-26 12:40:00,66.61,66.69,66.49,66.67,119713.0,62.9726,63.0482,62.8591,63.0293,119713.0
2022-05-26 12:50:00,66.64,66.71,66.56,66.7,121177.0,63.0009,63.0671,62.9253,63.0576,121177.0
2022-05-26 13:00:00,66.7,66.85,66.67,66.82,144341.0,63.0576,63.1995,63.0293,63.1711,144341.0
2022-05-26 13:10:00,66.83,66.87,66.61,66.7,92634.0,63.1806,63.2184,62.9726,63.0576,92634.0
2022-05-26 13:20:00,66.71,66.73,66.45,66.56,130587.0,63.0671,63.086,62.8213,62.9253,130587.0
2022-05-26 13:30:00,66.57,66.69,66.48,66.68,92625.0,62.9347,63.0482,62.8497,63.0387,92625.0
2022-05-26 13:40:00,66.69,66.72,66.6,66.69,149728.0,63.0482,63.0766,62.9631,63.0482,149728.0
2022-05-26 13:50:00,66.68,66.76,66.61,66.73,176128.0,63.0387,63.1144,62.9726,63.086,176128.0
2022-05-26 14:00:00,66.73,66.73,66.45,66.58,301354.0,63.086,63.086,62.8213,62.9442,301354.0
2022-05-26 14:10:00,66.58,66.58,66.47,66.52,122147.0,62.9442,62.9442,62.8402,62.8875,122147.0
2022-05-26 14:20:00,66.53,66.66,66.52,66.57,90193.0,62.8969,63.0198,62.8875,62.9347,90193.0
2022-05-26 14:30:00,66.58,66.62,66.25,66.38,192409.0,62.9442,62.982,62.6322,62.7551,192409.0
2022-05-26 14:40:00,66.38,66.42,66.27,66.41,74263.0,62.7551,62.7929,62.6511,62.7835,74263.0
2022-05-26 14:50:00,66.42,66.46,66.32,66.34,74243.0,62.7929,62.8308,62.6984,62.7173,74243.0
2022-05-26 15:00:00,66.34,66.35,66.11,66.3,105740.0,62.7173,62.7268,62.4999,62.6795,105740.0
2022-05-26 15:10:00,66.3,66.3,65.97,66.07,147299.0,62.6795,62.6795,62.3675,62.4621,147299.0
2022-05-26 15:20:00,66.06,66.17,65.94,66.1,124904.0,62.4526,62.5566,62.3392,62.4904,124904.0
2022-05-26 15:30:00,66.09,66.32,66.08,66.32,214865.0,62.481,62.6984,62.4715,62.6984,214865.0
2022-05-26 15:40:00,66.32,66.5,66.3,66.49,170195.0,62.6984,62.8686,62.6795,62.8591,170195.0
2022-05-26 15:50:00,66.5,66.55,66.21,66.25,428082.0,62.8686,62.9158,62.5944,62.6322,428082.0
2022-05-27 09:30:00,66.28,67.5,66.19,67.01,315104.0,62.6606,63.814,62.5755,63.3507,315104.0
2022-05-27 09:40:00,67.01,67.3,66.88,67.21,164075.0,63.3507,63.6249,63.2278,63.5398,164075.0
2022-05-27 09:50:00,67.19,67.59,67.07,67.39,118756.0,63.5209,63.899,63.4074,63.71,118756.0
2022-05-27 10:00:00,67.38,67.38,67.0,67.18,189135.0,63.7005,63.7005,63.3413,63.5114,189135.0
2022-05-27 10:10:00,67.18,67.26,66.88,66.92,152697.0,63.5114,63.5871,63.2278,63.2656,152697.0
2022-05-27 10:20:00,66.93,66.94,66.49,66.53,137363.0,63.2751,63.2845,62.8591,62.8969,137363.0
2022-05-27 10:30:00,66.54,66.77,66.34,66.68,178229.0,62.9064,63.1238,62.7173,63.0387,178229.0
2022-05-27 10:40:00,66.7,66.85,66.41,66.5,207343.0,63.0576,63.1995,62.7835,62.8686,207343.0
2022-05-27 10:50:00,66.5,66.67,66.29,66.33,150737.0,62.8686,63.0293,62.67,62.7079,150737.0
2022-05-27 11:00:00,66.36,66.53,66.17,66.52,141673.0,62.7362,62.8969,62.5566,62.8875,141673.0
2022-05-27 11:10:00,66.54,66.65,66.49,66.56,46540.0,62.9064,63.0104,62.8591,62.9253,46540.0
2022-05-27 11:20:00,66.56,66.58,66.38,66.58,52893.0,62.9253,62.9442,62.7551,62.9442,52893.0
2022-05-27 11:30:00,66.59,66.79,66.59,66.7,63605.0,62.9537,63.1427,62.9537,63.0576,63605.0
2022-05-27 11:40:00,66.7,67.02,66.68,66.95,143644.0,63.0576,63.3602,63.0387,63.294,143644.0
2022-05-27 11:50:00,66.94,66.99,66.88,66.97,61800.0,63.2845,63.3318,63.2278,63.3129,61800.0
2022-05-27 12:00:00,66.97,67.13,66.95,67.07,62539.0,63.3129,63.4642,63.294,63.4074,62539.0
2022-05-27 12:10:00,67.08,67.2,66.98,67.11,69980.0,63.4169,63.5303,63.3224,63.4453,69980.0
2022-05-27 12:20:00,67.11,67.2,67.05,67.1,68873.0,63.4453,63.5303,63.3885,63.4358,68873.0
2022-05-27 12:30:00,67.09,67.12,66.95,67.03,114631.0,63.4264,63.4547,63.294,63.3696,114631.0
2022-05-27 12:40:00,67.03,67.13,66.9,66.9,195962.0,63.3696,63.4642,63.2467,63.2467,195962.0
2022-05-27 12:50:00,66.91,67.1,66.81,67.08,79152.0,63.2562,63.4358,63.1616,63.4169,79152.0
2022-05-27 13:00:00,67.08,67.2,67.02,67.17,94938.0,63.4169,63.5303,63.3602,63.502,94938.0
2022-05-27 13:10:00,67.18,67.2,67.1,67.15,25967.0,63.5114,63.5303,63.4358,63.4831,25967.0
2022-05-27 13:20:00,67.15,67.17,67.03,67.1,33050.0,63.4831,63.502,63.3696,63.4358,33050.0
2022-05-27 13:30:00,67.11,67.14,66.8,66.87,66055.0,63.4453,63.4736,63.1522,63.2184,66055.0
2022-05-27 13:40:00,66.87,66.98,66.83,66.95,39621.0,63.2184,63.3224,63.1806,63.294,39621.0
2022-05-27 13:50:00,66.95,67.12,66.95,67.1,95715.0,63.294,63.4547,63.294,63.4358,95715.0
2022-05-27 14:00:00,67.09,67.18,67.03,67.16,52800.0,63.4264,63.5114,63.3696,63.4925,52800.0
2022-05-27 14:10:00,67.16,67.2,67.05,67.18,112693.0,63.4925,63.5303,63.3885,63.5114,112693.0
2022-05-27 14:20:00,67.19,67.24,67.08,67.13,46383.0,63.5209,63.5682,63.4169,63.4642,46383.0
2022-05-27 14:30:00,67.13,67.23,67.13,67.16,50501.0,63.4642,63.5587,63.4642,63.4925,50501.0
2022-05-27 14:40:00,67.16,67.26,67.14,67.17,290528.0,63.4925,63.5871,63.4736,63.502,290528.0
2022-05-27 14:50:00,67.16,67.18,67.09,67.18,83417.0,63.4925,63.5114,63.4264,63.5114,83417.0
2022-05-27 15:00:00,67.17,67.26,67.11,67.19,48385.0,63.502,63.5871,63.4453,63.5209,48385.0
2022-05-27 15:10:00,67.19,67.34,67.14,67.28,224103.0,63.5209,63.6627,63.4736,63.606,224103.0
2022-05-27 15:20:00,67.29,67.39,67.23,67.33,75319.0,63.6154,63.71,63.5587,63.6532,75319.0
2022-05-27 15:30:00,67.34,67.47,67.32,67.36,91556.0,63.6627,63.7856,63.6438,63.6816,91556.0
2022-05-27 15:40:00,67.36,67.5,67.28,67.33,132088.0,63.6816,63.814,63.606,63.6532,132088.0
2022-05-27 15:50:00,67.34,67.54,67.26,67.51,473759.0,63.6627,63.8518,63.5871,63.8234,473759.0
2022-05-31 09:30:00,67.06,67.25,66.13,66.21,728511.0,63.398,63.5776,62.5188,62.5944,728511.0
2022-05-31 09:40:00,66.13,66.57,65.8,66.1,519382.0,62.5188,62.9347,62.2068,62.4904,519382.0
2022-05-31 09:50:00,66.11,66.2,65.74,65.94,216431.0,62.4999,62.585,62.1501,62.3392,216431.0
2022-05-31 10:00:00,65.94,66.07,65.59,65.62,258831.0,62.3392,62.4621,62.0083,62.0366,258831.0
2022-05-31 10:10:00,65.61,66.16,65.59,66.11,264728.0,62.0272,62.5471,62.0083,62.4999,264728.0
2022-05-31 10:20:00,66.13,66.48,66.13,66.2,208179.0,62.5188,62.8497,62.5188,62.585,208179.0
2022-05-31 10:30:00,66.2,66.56,66.04,66.24,78850.0,62.585,62.9253,62.4337,62.6228,78850.0
2022-05-31 10:40:00,66.23,66.6,66.2,66.24,137309.0,62.6133,62.9631,62.585,62.6228,137309.0
2022-05-31 10:50:00,66.23,66.45,66.16,66.31,89020.0,62.6133,62.8213,62.5471,62.6889,89020.0
2022-05-31 11:00:00,66.29,66.47,66.04,66.15,75279.0,62.67,62.8402,62.4337,62.5377,75279.0
2022-05-31 11:10:00,66.12,66.22,65.96,66.08,81720.0,62.5093,62.6039,62.3581,62.4715,81720.0
2022-05-31 11:20:00,66.07,66.13,65.92,66.01,70358.0,62.4621,62.5188,62.3202,62.4053,70358.0
2022-05-31 11:30:00,66.0,66.28,65.9,66.28,59408.0,62.3959,62.6606,62.3013,62.6606,59408.0
2022-05-31 11:40:00,66.29,66.4,66.16,66.35,46912.0,62.67,62.774,62.5471,62.7268,46912.0
2022-05-31 11:50:00,66.34,66.6,66.34,66.49,69705.0,62.7173,62.9631,62.7173,62.8591,69705.0
2022-05-31 12:00:00,66.49,66.74,66.49,66.61,70924.0,62.8591,63.0955,62.8591,62.9726,70924.0
2022-05-31 12:10:00,66.63,66.71,66.42,66.52,58720.0,62.9915,63.0671,62.7929,62.8875,58720.0
2022-05-31 12:20:00,66.52,66.59,66.38,66.59,145064.0,62.8875,62.9537,62.7551,62.9537,145064.0
2022-05-31 12:30:00,66.6,66.78,66.55,66.75,101414.0,62.9631,63.1333,62.9158,63.1049,101414.0
2022-05-31 12:40:00,66.76,66.85,66.68,66.72,53866.0,63.1144,63.1995,63.0387,63.0766,53866.0
2022-05-31 12:50:00,66.72,66.76,66.64,66.67,46309.0,63.0766,63.1144,63.0009,63.0293,46309.0
2022-05-31 13:00:00,66.66,66.71,66.4,66.67,72405.0,63.0198,63.0671,62.774,63.0293,72405.0
2022-05-31 13:10:00,66.66,66.66,66.26,66.28,73559.0,63.0198,63.0198,62.6417,62.6606,73559.0
2022-05-31 13:20:00,66.28,66.3,66.09,66.19,102420.0,62.6606,62.6795,62.481,62.5755,102420.0
2022-05-31 13:30:00,66.18,66.46,66.15,66.36,70237.0,62.566,62.8308,62.5377,62.7362,70237.0
2022-05-31 13:40:00,66.37,66.52,66.35,66.48,72534.0,62.7457,62.8875,62.7268,62.8497,72534.0
2022-05-31 13:50:00,66.48,66.86,66.47,66.83,207646.0,62.8497,63.2089,62.8402,63.1806,207646.0
2022-05-31 14:00:00,66.82,66.84,66.58,66.69,116750.0,63.1711,63.19,62.9442,63.0482,116750.0
2022-05-31 14:10:00,66.69,66.73,66.6,66.71,82486.0,63.0482,63.086,62.9631,63.0671,82486.0
2022-05-31 14:20:00,66.72,66.75,66.47,66.55,90847.0,63.0766,63.1049,62.8402,62.9158,90847.0
2022-05-31 14:30:00,66.56,66.56,66.42,66.47,95561.0,62.9253,62.9253,62.7929,62.8402,95561.0
2022-05-31 14:40:00,66.47,66.47,66.0,66.08,97952.0,62.8402,62.8402,62.3959,62.4715,97952.0
2022-05-31 14:50:00,66.07,66.17,65.87,66.05,109875.0,62.4621,62.5566,62.273,62.4431,109875.0
2022-05-31 15:00:00,66.05,66.14,65.85,66.14,157269.0,62.4431,62.5282,62.2541,62.5282,157269.0
2022-05-31 15:10:00,66.13,66.23,65.94,66.09,210715.0,62.5188,62.6133,62.3392,62.481,210715.0
2022-05-31 15:20:00,66.09,66.28,66.08,66.15,273815.0,62.481,62.6606,62.4715,62.5377,273815.0
2022-05-31 15:30:00,66.16,66.32,66.16,66.24,227752.0,62.5471,62.6984,62.5471,62.6228,227752.0
2022-05-31 15:40:00,66.24,66.27,66.04,66.04,338071.0,62.6228,62.6511,62.4337,62.4337,338071.0
2022-05-31 15:50:00,66.04,66.4,66.02,66.11,712193.0,62.4337,62.774,62.4148,62.4999,712193.0
2022-06-01 09:30:00,66.65,67.05,66.33,66.39,207039.0,63.0104,63.3885,62.7079,62.7646,207039.0
2022-06-01 09:40:00,66.36,66.88,66.12,66.14,326417.0,62.7362,63.2278,62.5093,62.5282,326417.0
2022-06-01 09:50:00,66.12,66.27,65.67,65.95,84248.0,62.5093,62.6511,62.0839,62.3486,84248.0
2022-06-01 10:00:00,65.95,66.15,65.27,65.39,372775.0,62.3486,62.5377,61.7057,61.8192,372775.0
2022-06-01 10:10:00,65.39,65.52,65.12,65.13,240307.0,61.8192,61.9421,61.5639,61.5734,240307.0
2022-06-01 10:20:00,65.14,65.22,64.92,65.02,519993.0,61.5828,61.6585,61.3749,61.4694,519993.0
2022-06-01 10:30:00,65.04,65.21,64.9,65.01,104155.0,61.4883,61.649,61.3559,61.4599,104155.0
2022-06-01 10:40:00,65.01,65.2,64.96,65.06,106857.0,61.4599,61.6396,61.4127,61.5072,106857.0
2022-06-01 10:50:00,65.04,65.49,65.04,65.36,216474.0,61.4883,61.9137,61.4883,61.7908,216474.0
2022-06-01 11:00:00,65.34,65.36,65.08,65.11,76704.0,61.7719,61.7908,61.5261,61.5545,76704.0
2022-06-01 11:10:00,65.11,65.2,64.96,65.02,70633.0,61.5545,61.6396,61.4127,61.4694,70633.0
2022-06-01 11:20:00,65.02,65.03,64.69,64.88,62982.0,61.4694,61.4788,61.1574,61.337,62982.0
2022-06-01 11:30:00,64.87,64.94,64.61,64.78,67395.0,61.3276,61.3938,61.0818,61.2425,67395.0
2022-06-01 11:40:00,64.77,64.77,64.59,64.64,77706.0,61.233,61.233,61.0629,61.1101,77706.0
2022-06-01 11:50:00,64.62,64.76,64.59,64.59,76325.0,61.0912,61.2236,61.0629,61.0629,76325.0
2022-06-01 12:00:00,64.6,64.64,64.43,64.59,45390.0,61.0723,61.1101,60.9116,61.0629,45390.0
2022-06-01 12:10:00,64.53,64.81,64.46,64.74,66151.0,61.0061,61.2709,60.94,61.2047,66151.0
2022-06-01 12:20:00,64.7,64.78,64.65,64.65,25061.0,61.1669,61.2425,61.1196,61.1196,25061.0
2022-06-01 12:30:00,64.64,64.85,64.62,64.78,55716.0,61.1101,61.3087,61.0912,61.2425,55716.0
2022-06-01 12:40:00,64.78,64.91,64.64,64.67,39323.0,61.2425,61.3654,61.1101,61.1385,39323.0
2022-06-01 12:50:00,64.68,64.89,64.57,64.85,51761.0,61.148,61.3465,61.044,61.3087,51761.0
2022-06-01 13:00:00,64.84,65.05,64.82,65.05,31701.0,61.2992,61.4978,61.2803,61.4978,31701.0
2022-06-01 13:10:00,65.04,65.13,64.92,64.99,69644.0,61.4883,61.5734,61.3749,61.441,69644.0
2022-06-01 13:20:00,64.99,65.07,64.86,65.0,47001.0,61.441,61.5167,61.3181,61.4505,47001.0
2022-06-01 13:30:00,64.99,65.23,64.9,65.2,39007.0,61.441,61.6679,61.3559,61.6396,39007.0
2022-06-01 13:40:00,65.2,65.29,65.18,65.22,60448.0,61.6396,61.7246,61.6207,61.6585,60448.0
2022-06-01 13:50:00,65.21,65.34,65.1,65.23,47335.0,61.649,61.7719,61.545,61.6679,47335.0
2022-06-01 14:00:00,65.23,65.37,65.19,65.31,29646.0,61.6679,61.8003,61.6301,61.7436,29646.0
2022-06-01 14:10:00,65.31,65.43,65.21,65.25,41005.0,61.7436,61.857,61.649,61.6868,41005.0
2022-06-01 14:20:00,65.25,65.66,65.23,65.54,61617.0,61.6868,62.0744,61.6679,61.961,61617.0
2022-06-01 14:30:00,65.55,65.61,65.48,65.48,34790.0,61.9704,62.0272,61.9043,61.9043,34790.0
2022-06-01 14:40:00,65.47,65.7,65.47,65.63,30366.0,61.8948,62.1123,61.8948,62.0461,30366.0
2022-06-01 14:50:00,65.62,65.65,65.43,65.48,54014.0,62.0366,62.065,61.857,61.9043,54014.0
2022-06-01 15:00:00,65.5,65.55,65.34,65.44,32077.0,61.9232,61.9704,61.7719,61.8665,32077.0
2022-06-01 15:10:00,65.42,65.62,65.4,65.51,61475.0,61.8475,62.0366,61.8286,61.9326,61475.0
2022-06-01 15:20:00,65.51,65.6,65.37,65.37,53334.0,61.9326,62.0177,61.8003,61.8003,53334.0
2022-06-01 15:30:00,65.37,65.37,65.16,65.27,72503.0,61.8003,61.8003,61.6017,61.7057,72503.0
2022-06-01 15:40:00,65.28,65.37,65.17,65.23,166092.0,61.7152,61.8003,61.6112,61.6679,166092.0
2022-06-01 15:50:00,65.25,65.39,64.95,64.97,260146.0,61.6868,61.8192,61.4032,61.4221,260146.0
2022-06-02 09:30:00,65.28,65.58,64.9,65.55,208474.0,61.7152,61.9988,61.3559,61.9704,208474.0
2022-06-02 09:40:00,65.52,65.91,65.26,65.84,155845.0,61.9421,62.3108,61.6963,62.2446,155845.0
2022-06-02 09:50:00,65.84,65.84,65.0,65.29,110966.0,62.2446,62.2446,61.4505,61.7246,110966.0
2022-06-02 10:00:00,65.27,65.63,65.14,65.39,144918.0,61.7057,62.0461,61.5828,61.8192,144918.0
2022-06-02 10:10:00,65.38,66.05,65.38,65.53,159525.0,61.8097,62.4431,61.8097,61.9515,159525.0
2022-06-02 10:20:00,65.55,65.64,65.24,65.45,105372.0,61.9704,62.0555,61.6774,61.8759,105372.0
2022-06-02 10:30:00,65.46,65.85,65.38,65.74,83964.0,61.8854,62.2541,61.8097,62.1501,83964.0
2022-06-02 10:40:00,65.79,65.8,65.53,65.65,63635.0,62.1973,62.2068,61.9515,62.065,63635.0
2022-06-02 10:50:00,65.68,65.78,65.53,65.69,95746.0,62.0933,62.1879,61.9515,62.1028,95746.0
2022-06-02 11:00:00,65.67,65.94,65.61,65.89,95791.0,62.0839,62.3392,62.0272,62.2919,95791.0
2022-06-02 11:10:00,65.92,66.22,65.92,66.09,81939.0,62.3202,62.6039,62.3202,62.481,81939.0
2022-06-02 11:20:00,66.1,66.19,66.0,66.11,48270.0,62.4904,62.5755,62.3959,62.4999,48270.0
2022-06-02 11:30:00,66.13,66.18,65.97,66.0,52671.0,62.5188,62.566,62.3675,62.3959,52671.0
2022-06-02 11:40:00,66.01,66.31,65.94,66.3,74538.0,62.4053,62.6889,62.3392,62.6795,74538.0
2022-06-02 11:50:00,66.31,66.38,66.09,66.15,72798.0,62.6889,62.7551,62.481,62.5377,72798.0
2022-06-02 12:00:00,66.15,66.38,66.15,66.37,65882.0,62.5377,62.7551,62.5377,62.7457,65882.0
2022-06-02 12:10:00,66.36,66.52,66.35,66.51,79239.0,62.7362,62.8875,62.7268,62.878,79239.0
2022-06-02 12:20:00,66.5,66.81,66.48,66.76,46923.0,62.8686,63.1616,62.8497,63.1144,46923.0
2022-06-02 12:30:00,66.75,66.98,66.75,66.96,67740.0,63.1049,63.3224,63.1049,63.3035,67740.0
2022-06-02 12:40:00,66.96,66.96,66.65,66.73,100759.0,63.3035,63.3035,63.0104,63.086,100759.0
2022-06-02 12:50:00,66.74,66.91,66.73,66.8,73979.0,63.0955,63.2562,63.086,63.1522,73979.0
2022-06-02 13:00:00,66.8,66.94,66.76,66.85,88884.0,63.1522,63.2845,63.1144,63.1995,88884.0
2022-06-02 13:10:00,66.84,66.89,66.69,66.86,39498.0,63.19,63.2373,63.0482,63.2089,39498.0
2022-06-02 13:20:00,66.87,66.99,66.8,66.94,197251.0,63.2184,63.3318,63.1522,63.2845,197251.0
2022-06-02 13:30:00,66.93,67.05,66.92,66.99,30026.0,63.2751,63.3885,63.2656,63.3318,30026.0
2022-06-02 13:40:00,66.98,67.02,66.85,66.97,55397.0,63.3224,63.3602,63.1995,63.3129,55397.0
2022-06-02 13:50:00,66.98,67.01,66.84,66.95,31598.0,63.3224,63.3507,63.19,63.294,31598.0
2022-06-02 14:00:00,66.95,67.12,66.88,67.04,57918.0,63.294,63.4547,63.2278,63.3791,57918.0
2022-06-02 14:10:00,67.03,67.13,66.94,66.98,44770.0,63.3696,63.4642,63.2845,63.3224,44770.0
2022-06-02 14:20:00,66.97,66.99,66.85,66.91,47789.0,63.3129,63.3318,63.1995,63.2562,47789.0
2022-06-02 14:30:00,66.9,66.96,66.87,66.95,42869.0,63.2467,63.3035,63.2184,63.294,42869.0
2022-06-02 14:40:00,66.94,67.04,66.89,66.95,49179.0,63.2845,63.3791,63.2373,63.294,49179.0
2022-06-02 14:50:00,66.95,67.01,66.67,66.68,75036.0,63.294,63.3507,63.0293,63.0387,75036.0
2022-06-02 15:00:00,66.68,66.8,66.64,66.73,59861.0,63.0387,63.1522,63.0009,63.086,59861.0
2022-06-02 15:10:00,66.73,66.81,66.7,66.73,91271.0,63.086,63.1616,63.0576,63.086,91271.0
2022-06-02 15:20:00,66.73,66.85,66.6,66.66,121814.0,63.086,63.1995,62.9631,63.0198,121814.0
2022-06-02 15:30:00,66.65,66.78,66.64,66.68,129726.0,63.0104,63.1333,63.0009,63.0387,129726.0
2022-06-02 15:40:00,66.69,66.78,66.66,66.71,149360.0,63.0482,63.1333,63.0198,63.0671,149360.0
2022-06-02 15:50:00,66.71,66.96,66.71,66.95,314835.0,63.0671,63.3035,63.0671,63.294,314835.0
2022-06-03 09:30:00,66.2,66.76,65.59,65.88,360678.0,62.585,63.1144,62.0083,62.2824,360678.0
2022-06-03 09:40:00,65.88,66.24,65.82,65.99,223502.0,62.2824,62.6228,62.2257,62.3864,223502.0
2022-06-03 09:50:00,65.99,66.39,65.85,66.17,125517.0,62.3864,62.7646,62.2541,62.5566,125517.0
2022-06-03 10:00:00,66.19,66.3,65.79,66.11,99791.0,62.5755,62.6795,62.1973,62.4999,99791.0
2022-06-03 10:10:00,66.08,66.18,65.84,66.04,78540.0,62.4715,62.566,62.2446,62.4337,78540.0
2022-06-03 10:20:00,66.01,66.13,65.81,65.9,89590.0,62.4053,62.5188,62.2163,62.3013,89590.0
2022-06-03 10:30:00,65.89,66.0,65.51,65.65,124663.0,62.2919,62.3959,61.9326,62.065,124663.0
2022-06-03 10:40:00,65.65,65.97,65.52,65.94,56298.0,62.065,62.3675,61.9421,62.3392,56298.0
2022-06-03 10:50:00,65.95,65.95,65.62,65.72,71953.0,62.3486,62.3486,62.0366,62.1312,71953.0
2022-06-03 11:00:00,65.72,65.74,65.5,65.61,50679.0,62.1312,62.1501,61.9232,62.0272,50679.0
2022-06-03 11:10:00,65.62,65.73,65.47,65.67,60459.0,62.0366,62.1406,61.8948,62.0839,60459.0
2022-06-03 11:20:00,65.66,65.67,65.44,65.48,206161.0,62.0744,62.0839,61.8665,61.9043,206161.0
2022-06-03 11:30:00,65.48,65.75,65.47,65.68,104813.0,61.9043,62.1595,61.8948,62.0933,104813.0
2022-06-03 11:40:00,65.67,65.76,65.56,65.57,119441.0,62.0839,62.169,61.9799,61.9894,119441.0
2022-06-03 11:50:00,65.56,65.71,65.5,65.66,140311.0,61.9799,62.1217,61.9232,62.0744,140311.0
2022-06-03 12:00:00,65.65,65.85,65.65,65.69,109395.0,62.065,62.2541,62.065,62.1028,109395.0
2022-06-03 12:10:00,65.69,65.8,65.59,65.62,61801.0,62.1028,62.2068,62.0083,62.0366,61801.0
2022-06-03 12:20:00,65.6,65.89,65.6,65.83,62647.0,62.0177,62.2919,62.0177,62.2352,62647.0
2022-06-03 12:30:00,65.81,65.99,65.75,65.96,73995.0,62.2163,62.3864,62.1595,62.3581,73995.0
2022-06-03 12:40:00,65.95,66.11,65.86,66.06,37057.0,62.3486,62.4999,62.2635,62.4526,37057.0
2022-06-03 12:50:00,66.05,66.16,65.94,66.16,51995.0,62.4431,62.5471,62.3392,62.5471,51995.0
2022-06-03 13:00:00,66.16,66.45,66.14,66.28,72590.0,62.5471,62.8213,62.5282,62.6606,72590.0
2022-06-03 13:10:00,66.27,66.28,65.88,65.93,64224.0,62.6511,62.6606,62.2824,62.3297,64224.0
2022-06-03 13:20:00,65.93,66.14,65.93,66.12,52587.0,62.3297,62.5282,62.3297,62.5093,52587.0
2022-06-03 13:30:00,66.12,66.12,65.98,65.99,30138.0,62.5093,62.5093,62.377,62.3864,30138.0
2022-06-03 13:40:00,66.0,66.01,65.8,65.88,40167.0,62.3959,62.4053,62.2068,62.2824,40167.0
2022-06-03 13:50:00,65.87,65.94,65.83,65.9,24567.0,62.273,62.3392,62.2352,62.3013,24567.0
2022-06-03 14:00:00,65.89,66.01,65.83,65.98,57164.0,62.2919,62.4053,62.2352,62.377,57164.0
2022-06-03 14:10:00,65.98,66.05,65.94,66.03,39508.0,62.377,62.4431,62.3392,62.4242,39508.0
2022-06-03 14:20:00,66.03,66.13,65.91,66.13,62722.0,62.4242,62.5188,62.3108,62.5188,62722.0
2022-06-03 14:30:00,66.1,66.11,65.83,65.86,45760.0,62.4904,62.4999,62.2352,62.2635,45760.0
2022-06-03 14:40:00,65.85,65.95,65.81,65.95,31441.0,62.2541,62.3486,62.2163,62.3486,31441.0
2022-06-03 14:50:00,65.95,65.97,65.86,65.9,63520.0,62.3486,62.3675,62.2635,62.3013,63520.0
2022-06-03 15:00:00,65.9,65.93,65.71,65.76,63217.0,62.3013,62.3297,62.1217,62.169,63217.0
2022-06-03 15:10:00,65.77,65.8,65.58,65.64,122946.0,62.1784,62.2068,61.9988,62.0555,122946.0
2022-06-03 15:20:00,65.64,65.8,65.56,65.8,123009.0,62.0555,62.2068,61.9799,62.2068,123009.0
2022-06-03 15:30:00,65.8,65.85,65.66,65.76,245453.0,62.2068,62.2541,62.0744,62.169,245453.0
2022-06-03 15:40:00,65.76,65.81,65.65,65.71,218484.0,62.169,62.2163,62.065,62.1217,218484.0
2022-06-03 15:50:00,65.72,65.91,65.6,65.81,401801.0,62.1312,62.3108,62.0177,62.2163,401801.0
2022-06-06 09:30:00,66.55,66.74,65.28,65.58,301835.0,62.9158,63.0955,61.7152,61.9988,301835.0
2022-06-06 09:40:00,65.61,66.02,65.47,65.8,305854.0,62.0272,62.4148,61.8948,62.2068,305854.0
2022-06-06 09:50:00,65.84,65.87,65.39,65.64,119148.0,62.2446,62.273,61.8192,62.0555,119148.0
2022-06-06 10:00:00,65.66,66.14,65.66,66.09,140612.0,62.0744,62.5282,62.0744,62.481,140612.0
2022-06-06 10:10:00,66.08,66.24,65.99,66.21,170456.0,62.4715,62.6228,62.3864,62.5944,170456.0
2022-06-06 10:20:00,66.2,66.45,66.15,66.36,268853.0,62.585,62.8213,62.5377,62.7362,268853.0
2022-06-06 10:30:00,66.36,66.51,66.28,66.29,166931.0,62.7362,62.878,62.6606,62.67,166931.0
2022-06-06 10:40:00,66.34,66.61,66.25,66.56,154427.0,62.7173,62.9726,62.6322,62.9253,154427.0
2022-06-06 10:50:00,66.58,66.6,66.31,66.35,109929.0,62.9442,62.9631,62.6889,62.7268,109929.0
2022-06-06 11:00:00,66.37,66.46,66.21,66.22,90527.0,62.7457,62.8308,62.5944,62.6039,90527.0
2022-06-06 11:10:00,66.21,66.21,65.84,65.85,66315.0,62.5944,62.5944,62.2446,62.2541,66315.0
2022-06-06 11:20:00,65.83,66.07,65.83,66.02,47957.0,62.2352,62.4621,62.2352,62.4148,47957.0
2022-06-06 11:30:00,66.04,66.15,65.94,66.09,42148.0,62.4337,62.5377,62.3392,62.481,42148.0
2022-06-06 11:40:00,66.1,66.34,66.1,66.28,27247.0,62.4904,62.7173,62.4904,62.6606,27247.0
2022-06-06 11:50:00,66.27,66.49,66.26,66.46,29088.0,62.6511,62.8591,62.6417,62.8308,29088.0
2022-06-06 12:00:00,66.44,66.45,66.06,66.06,316883.0,62.8118,62.8213,62.4526,62.4526,316883.0
2022-06-06 12:10:00,66.06,66.07,65.81,66.03,269450.0,62.4526,62.4621,62.2163,62.4242,269450.0
2022-06-06 12:20:00,66.02,66.1,65.89,65.92,193824.0,62.4148,62.4904,62.2919,62.3202,193824.0
2022-06-06 12:30:00,65.91,66.19,65.85,66.17,44726.0,62.3108,62.5755,62.2541,62.5566,44726.0
2022-06-06 12:40:00,66.16,66.32,66.15,66.27,20150.0,62.5471,62.6984,62.5377,62.6511,20150.0
2022-06-06 12:50:00,66.25,66.36,66.21,66.34,21995.0,62.6322,62.7362,62.5944,62.7173,21995.0
2022-06-06 13:00:00,66.33,66.34,66.18,66.19,20400.0,62.7079,62.7173,62.566,62.5755,20400.0
2022-06-06 13:10:00,66.17,66.21,65.96,66.06,71147.0,62.5566,62.5944,62.3581,62.4526,71147.0
2022-06-06 13:20:00,66.03,66.15,65.98,66.13,35408.0,62.4242,62.5377,62.377,62.5188,35408.0
2022-06-06 13:30:00,66.12,66.4,66.09,66.36,67273.0,62.5093,62.774,62.481,62.7362,67273.0
2022-06-06 13:40:00,66.37,66.46,66.32,66.38,42779.0,62.7457,62.8308,62.6984,62.7551,42779.0
2022-06-06 13:50:00,66.39,66.47,66.35,66.46,68653.0,62.7646,62.8402,62.7268,62.8308,68653.0
2022-06-06 14:00:00,66.47,66.61,66.36,66.46,251891.0,62.8402,62.9726,62.7362,62.8308,251891.0
2022-06-06 14:10:00,66.46,66.48,66.32,66.42,58958.0,62.8308,62.8497,62.6984,62.7929,58958.0
2022-06-06 14:20:00,66.41,66.41,66.01,66.06,103072.0,62.7835,62.7835,62.4053,62.4526,103072.0
2022-06-06 14:30:00,66.06,66.07,65.93,65.97,37483.0,62.4526,62.4621,62.3297,62.3675,37483.0
2022-06-06 14:40:00,65.96,66.12,65.96,66.07,43635.0,62.3581,62.5093,62.3581,62.4621,43635.0
2022-06-06 14:50:00,66.06,66.17,65.87,66.1,36757.0,62.4526,62.5566,62.273,62.4904,36757.0
2022-06-06 15:00:00,66.09,66.14,65.97,66.03,42018.0,62.481,62.5282,62.3675,62.4242,42018.0
2022-06-06 15:10:00,66.03,66.09,65.97,65.98,51534.0,62.4242,62.481,62.3675,62.377,51534.0
2022-06-06 15:20:00,65.96,66.13,65.9,66.09,47500.0,62.3581,62.5188,62.3013,62.481,47500.0
2022-06-06 15:30:00,66.08,66.16,65.97,66.03,64532.0,62.4715,62.5471,62.3675,62.4242,64532.0
2022-06-06 15:40:00,66.02,66.18,66.0,66.04,107607.0,62.4148,62.566,62.3959,62.4337,107607.0
2022-06-06 15:50:00,66.04,66.32,66.04,66.27,155462.0,62.4337,62.6984,62.4337,62.6511,155462.0
2022-06-07 09:30:00,65.01,65.4,64.56,64.75,591418.0,61.4599,61.8286,61.0345,61.2141,591418.0
2022-06-07 09:40:00,64.74,65.36,64.71,65.36,108236.0,61.2047,61.7908,61.1763,61.7908,108236.0
2022-06-07 09:50:00,65.37,65.68,65.37,65.54,117579.0,61.8003,62.0933,61.8003,61.961,117579.0
2022-06-07 10:00:00,65.55,65.94,65.43,65.79,84612.0,61.9704,62.3392,61.857,62.1973,84612.0
2022-06-07 10:10:00,65.79,65.95,65.59,65.81,101240.0,62.1973,62.3486,62.0083,62.2163,101240.0
2022-06-07 10:20:00,65.82,66.24,65.75,66.15,170941.0,62.2257,62.6228,62.1595,62.5377,170941.0
2022-06-07 10:30:00,66.16,66.73,66.14,66.73,258738.0,62.5471,63.086,62.5282,63.086,258738.0
2022-06-07 10:40:00,66.73,66.79,66.63,66.75,144165.0,63.086,63.1427,62.9915,63.1049,144165.0
2022-06-07 10:50:00,66.75,66.81,66.55,66.57,253278.0,63.1049,63.1616,62.9158,62.9347,253278.0
2022-06-07 11:00:00,66.59,66.65,66.27,66.49,139934.0,62.9537,63.0104,62.6511,62.8591,139934.0
2022-06-07 11:10:00,66.5,66.51,66.23,66.26,89251.0,62.8686,62.878,62.6133,62.6417,89251.0
2022-06-07 11:20:00,66.27,66.3,65.82,65.89,163968.0,62.6511,62.6795,62.2257,62.2919,163968.0
2022-06-07 11:30:00,65.87,65.96,65.81,65.91,73528.0,62.273,62.3581,62.2163,62.3108,73528.0
2022-06-07 11:40:00,65.9,65.9,65.59,65.6,80004.0,62.3013,62.3013,62.0083,62.0177,80004.0
2022-06-07 11:50:00,65.59,65.85,65.56,65.84,67535.0,62.0083,62.2541,61.9799,62.2446,67535.0
2022-06-07 12:00:00,65.85,65.9,65.78,65.84,44058.0,62.2541,62.3013,62.1879,62.2446,44058.0
2022-06-07 12:10:00,65.84,65.86,65.62,65.63,93643.0,62.2446,62.2635,62.0366,62.0461,93643.0
2022-06-07 12:20:00,65.63,65.76,65.55,65.69,85082.0,62.0461,62.169,61.9704,62.1028,85082.0
2022-06-07 12:30:00,65.69,65.76,65.6,65.72,100782.0,62.1028,62.169,62.0177,62.1312,100782.0
2022-06-07 12:40:00,65.72,65.97,65.71,65.97,67257.0,62.1312,62.3675,62.1217,62.3675,67257.0
2022-06-07 12:50:00,65.98,66.04,65.88,66.0,117459.0,62.377,62.4337,62.2824,62.3959,117459.0
2022-06-07 13:00:00,66.0,66.04,65.86,66.03,100636.0,62.3959,62.4337,62.2635,62.4242,100636.0
2022-06-07 13:10:00,66.04,66.11,65.99,66.09,77998.0,62.4337,62.4999,62.3864,62.481,77998.0
2022-06-07 13:20:00,66.08,66.17,66.02,66.12,59803.0,62.4715,62.5566,62.4148,62.5093,59803.0
2022-06-07 13:30:00,66.13,66.2,66.08,66.11,99607.0,62.5188,62.585,62.4715,62.4999,99607.0
2022-06-07 13:40:00,66.1,66.11,65.95,66.0,49044.0,62.4904,62.4999,62.3486,62.3959,49044.0
2022-06-07 13:50:00,66.0,66.03,65.9,65.94,68409.0,62.3959,62.4242,62.3013,62.3392,68409.0
2022-06-07 14:00:00,65.94,66.2,65.9,66.2,57414.0,62.3392,62.585,62.3013,62.585,57414.0
2022-06-07 14:10:00,66.2,66.24,66.18,66.19,84015.0,62.585,62.6228,62.566,62.5755,84015.0
2022-06-07 14:20:00,66.18,66.22,66.12,66.19,47366.0,62.566,62.6039,62.5093,62.5755,47366.0
2022-06-07 14:30:00,66.19,66.32,66.19,66.27,49903.0,62.5755,62.6984,62.5755,62.6511,49903.0
2022-06-07 14:40:00,66.26,66.27,66.01,66.08,66326.0,62.6417,62.6511,62.4053,62.4715,66326.0
2022-06-07 14:50:00,66.08,66.24,66.07,66.2,83788.0,62.4715,62.6228,62.4621,62.585,83788.0
2022-06-07 15:00:00,66.2,66.42,66.17,66.36,71260.0,62.585,62.7929,62.5566,62.7362,71260.0
2022-06-07 15:10:00,66.37,66.42,66.3,66.39,69300.0,62.7457,62.7929,62.6795,62.7646,69300.0
2022-06-07 15:20:00,66.39,66.51,66.37,66.49,99765.0,62.7646,62.878,62.7457,62.8591,99765.0
2022-06-07 15:30:00,66.48,66.66,66.46,66.63,125055.0,62.8497,63.0198,62.8308,62.9915,125055.0
2022-06-07 15:40:00,66.63,66.7,66.52,66.68,165835.0,62.9915,63.0576,62.8875,63.0387,165835.0
2022-06-07 15:50:00,66.69,66.85,66.65,66.68,562867.0,63.0482,63.1995,63.0104,63.0387,562867.0
2022-06-08 09:30:00,66.33,66.72,65.77,66.17,284450.0,62.7079,63.0766,62.1784,62.5566,284450.0
2022-06-08 09:40:00,66.21,66.96,66.0,66.83,142728.0,62.5944,63.3035,62.3959,63.1806,142728.0
2022-06-08 09:50:00,66.81,67.16,66.5,67.09,106875.0,63.1616,63.4925,62.8686,63.4264,106875.0
2022-06-08 10:00:00,67.08,67.18,66.87,67.08,174602.0,63.4169,63.5114,63.2184,63.4169,174602.0
2022-06-08 10:10:00,67.03,67.06,66.51,66.76,60116.0,63.3696,63.398,62.878,63.1144,60116.0
2022-06-08 10:20:00,66.77,66.99,66.73,66.73,47302.0,63.1238,63.3318,63.086,63.086,47302.0
2022-06-08 10:30:00,66.7,66.95,66.65,66.8,51566.0,63.0576,63.294,63.0104,63.1522,51566.0
2022-06-08 10:40:00,66.79,67.02,66.68,67.01,54488.0,63.1427,63.3602,63.0387,63.3507,54488.0
2022-06-08 10:50:00,66.99,67.05,66.78,66.92,68916.0,63.3318,63.3885,63.1333,63.2656,68916.0
2022-06-08 11:00:00,66.92,66.94,66.77,66.93,42621.0,63.2656,63.2845,63.1238,63.2751,42621.0
2022-06-08 11:10:00,66.92,67.28,66.92,67.2,52656.0,63.2656,63.606,63.2656,63.5303,52656.0
2022-06-08 11:20:00,67.19,67.37,67.17,67.36,27360.0,63.5209,63.6911,63.502,63.6816,27360.0
2022-06-08 11:30:00,67.36,67.46,67.3,67.45,38362.0,63.6816,63.7761,63.6249,63.7667,38362.0
2022-06-08 11:40:00,67.45,67.49,67.27,67.42,31204.0,63.7667,63.8045,63.5965,63.7383,31204.0
2022-06-08 11:50:00,67.4,67.51,67.39,67.42,64486.0,63.7194,63.8234,63.71,63.7383,64486.0
2022-06-08 12:00:00,67.4,67.57,67.26,67.29,42415.0,63.7194,63.8801,63.5871,63.6154,42415.0
2022-06-08 12:10:00,67.3,67.33,67.2,67.27,34352.0,63.6249,63.6532,63.5303,63.5965,34352.0
2022-06-08 12:20:00,67.27,67.28,66.9,66.95,37764.0,63.5965,63.606,63.2467,63.294,37764.0
2022-06-08 12:30:00,66.95,66.96,66.59,66.6,61943.0,63.294,63.3035,62.9537,62.9631,61943.0
2022-06-08 12:40:00,66.58,66.64,66.4,66.59,51253.0,62.9442,63.0009,62.774,62.9537,51253.0
2022-06-08 12:50:00,66.59,66.71,66.56,66.71,69196.0,62.9537,63.0671,62.9253,63.0671,69196.0
2022-06-08 13:00:00,66.72,66.72,66.49,66.62,59709.0,63.0766,63.0766,62.8591,62.982,59709.0
2022-06-08 13:10:00,66.61,66.8,66.52,66.79,141968.0,62.9726,63.1522,62.8875,63.1427,141968.0
2022-06-08 13:20:00,66.78,66.78,66.6,66.61,39138.0,63.1333,63.1333,62.9631,62.9726,39138.0
2022-06-08 13:30:00,66.59,66.6,66.27,66.31,69433.0,62.9537,62.9631,62.6511,62.6889,69433.0
2022-06-08 13:40:00,66.28,66.58,66.25,66.51,29460.0,62.6606,62.9442,62.6322,62.878,29460.0
2022-06-08 13:50:00,66.52,66.61,66.43,66.52,25947.0,62.8875,62.9726,62.8024,62.8875,25947.0
2022-06-08 14:00:00,66.52,66.69,66.51,66.65,77370.0,62.8875,63.0482,62.878,63.0104,77370.0
2022-06-08 14:10:00,66.65,66.72,66.54,66.57,30466.0,63.0104,63.0766,62.9064,62.9347,30466.0
2022-06-08 14:20:00,66.57,66.63,66.41,66.49,42857.0,62.9347,62.9915,62.7835,62.8591,42857.0
2022-06-08 14:30:00,66.47,66.58,66.38,66.5,25845.0,62.8402,62.9442,62.7551,62.8686,25845.0
2022-06-08 14:40:00,66.52,66.68,66.5,66.67,33758.0,62.8875,63.0387,62.8686,63.0293,33758.0
2022-06-08 14:50:00,66.67,66.68,66.49,66.53,30210.0,63.0293,63.0387,62.8591,62.8969,30210.0
2022-06-08 15:00:00,66.52,66.53,66.39,66.48,22639.0,62.8875,62.8969,62.7646,62.8497,22639.0
2022-06-08 15:10:00,66.45,66.6,66.44,66.54,36667.0,62.8213,62.9631,62.8118,62.9064,36667.0
2022-06-08 15:20:00,66.53,66.68,66.52,66.65,31525.0,62.8969,63.0387,62.8875,63.0104,31525.0
2022-06-08 15:30:00,66.65,66.71,66.57,66.62,53804.0,63.0104,63.0671,62.9347,62.982,53804.0
2022-06-08 15:40:00,66.6,66.68,66.54,66.55,135460.0,62.9631,63.0387,62.9064,62.9158,135460.0
2022-06-08 15:50:00,66.55,66.68,66.54,66.61,215410.0,62.9158,63.0387,62.9064,62.9726,215410.0
2022-06-09 09:30:00,66.4,66.61,65.94,65.96,188420.0,62.774,62.9726,62.3392,62.3581,188420.0
2022-06-09 09:40:00,65.96,66.46,65.94,66.3,264460.0,62.3581,62.8308,62.3392,62.6795,264460.0
2022-06-09 09:50:00,66.31,66.67,66.23,66.52,118672.0,62.6889,63.0293,62.6133,62.8875,118672.0
2022-06-09 10:00:00,66.5,66.8,66.42,66.43,108474.0,62.8686,63.1522,62.7929,62.8024,108474.0
2022-06-09 10:10:00,66.42,66.95,66.37,66.83,120261.0,62.7929,63.294,62.7457,63.1806,120261.0
2022-06-09 10:20:00,66.84,66.95,66.81,66.95,27391.0,63.19,63.294,63.1616,63.294,27391.0
2022-06-09 10:30:00,66.95,67.05,66.72,66.93,31622.0,63.294,63.3885,63.0766,63.2751,31622.0
2022-06-09 10:40:00,66.93,66.93,66.6,66.7,39151.0,63.2751,63.2751,62.9631,63.0576,39151.0
2022-06-09 10:50:00,66.69,66.69,66.31,66.54,50848.0,63.0482,63.0482,62.6889,62.9064,50848.0
2022-06-09 11:00:00,66.52,66.52,66.18,66.32,91255.0,62.8875,62.8875,62.566,62.6984,91255.0
2022-06-09 11:10:00,66.32,66.48,66.28,66.31,62721.0,62.6984,62.8497,62.6606,62.6889,62721.0
2022-06-09 11:20:00,66.32,66.46,66.17,66.2,103293.0,62.6984,62.8308,62.5566,62.585,103293.0
2022-06-09 11:30:00,66.19,66.36,66.18,66.34,42233.0,62.5755,62.7362,62.566,62.7173,42233.0
2022-06-09 11:40:00,66.34,66.56,66.24,66.26,76566.0,62.7173,62.9253,62.6228,62.6417,76566.0
2022-06-09 11:50:00,66.26,66.44,66.16,66.41,59690.0,62.6417,62.8118,62.5471,62.7835,59690.0
2022-06-09 12:00:00,66.39,66.44,66.12,66.15,59876.0,62.7646,62.8118,62.5093,62.5377,59876.0
2022-06-09 12:10:00,66.13,66.14,65.99,66.11,82855.0,62.5188,62.5282,62.3864,62.4999,82855.0
2022-06-09 12:20:00,66.12,66.23,66.09,66.2,56313.0,62.5093,62.6133,62.481,62.585,56313.0
2022-06-09 12:30:00,66.2,66.26,66.1,66.24,22910.0,62.585,62.6417,62.4904,62.6228,22910.0
2022-06-09 12:40:00,66.26,66.47,66.23,66.35,26527.0,62.6417,62.8402,62.6133,62.7268,26527.0
2022-06-09 12:50:00,66.34,66.53,66.25,66.48,29521.0,62.7173,62.8969,62.6322,62.8497,29521.0
2022-06-09 13:00:00,66.5,66.6,66.46,66.52,27120.0,62.8686,62.9631,62.8308,62.8875,27120.0
2022-06-09 13:10:00,66.52,66.67,66.5,66.67,44946.0,62.8875,63.0293,62.8686,63.0293,44946.0
2022-06-09 13:20:00,66.64,66.66,66.41,66.43,32003.0,63.0009,63.0198,62.7835,62.8024,32003.0
2022-06-09 13:30:00,66.43,66.43,66.19,66.28,24840.0,62.8024,62.8024,62.5755,62.6606,24840.0
2022-06-09 13:40:00,66.28,66.33,66.2,66.31,33480.0,62.6606,62.7079,62.585,62.6889,33480.0
2022-06-09 13:50:00,66.32,66.45,66.31,66.42,47817.0,62.6984,62.8213,62.6889,62.7929,47817.0
2022-06-09 14:00:00,66.42,66.42,66.29,66.36,26868.0,62.7929,62.7929,62.67,62.7362,26868.0
2022-06-09 14:10:00,66.37,66.4,66.27,66.38,26202.0,62.7457,62.774,62.6511,62.7551,26202.0
2022-06-09 14:20:00,66.39,66.43,66.23,66.4,34146.0,62.7646,62.8024,62.6133,62.774,34146.0
2022-06-09 14:30:00,66.4,66.4,66.15,66.19,63291.0,62.774,62.774,62.5377,62.5755,63291.0
2022-06-09 14:40:00,66.19,66.27,66.12,66.23,55535.0,62.5755,62.6511,62.5093,62.6133,55535.0
2022-06-09 14:50:00,66.25,66.31,66.12,66.12,62219.0,62.6322,62.6889,62.5093,62.5093,62219.0
2022-06-09 15:00:00,66.11,66.11,65.92,65.98,99180.0,62.4999,62.4999,62.3202,62.377,99180.0
2022-06-09 15:10:00,65.99,66.18,65.94,66.14,244874.0,62.3864,62.566,62.3392,62.5282,244874.0
2022-06-09 15:20:00,66.13,66.21,66.07,66.08,82519.0,62.5188,62.5944,62.4621,62.4715,82519.0
2022-06-09 15:30:00,66.07,66.18,66.06,66.12,89093.0,62.4621,62.566,62.4526,62.5093,89093.0
2022-06-09 15:40:00,66.12,66.15,66.01,66.08,238926.0,62.5093,62.5377,62.4053,62.4715,238926.0
2022-06-09 15:50:00,66.06,66.14,65.85,65.88,499591.0,62.4526,62.5282,62.2541,62.2824,499591.0
2022-06-10 09:30:00,64.57,65.22,64.26,64.91,615281.0,61.044,61.6585,60.7509,61.3654,615281.0
2022-06-10 09:40:00,64.91,65.15,64.54,64.6,846838.0,61.3654,61.5923,61.0156,61.0723,846838.0
2022-06-10 09:50:00,64.58,64.67,64.22,64.26,365767.0,61.0534,61.1385,60.7131,60.7509,365767.0
2022-06-10 10:00:00,64.25,64.25,63.67,63.71,484701.0,60.7414,60.7414,60.1931,60.2309,484701.0
2022-06-10 10:10:00,63.72,63.88,63.66,63.74,227643.0,60.2404,60.3916,60.1837,60.2593,227643.0
2022-06-10 10:20:00,63.73,63.97,63.6,63.73,277305.0,60.2498,60.4767,60.1269,60.2498,277305.0
2022-06-10 10:30:00,63.71,64.19,63.71,64.16,127353.0,60.2309,60.6847,60.2309,60.6564,127353.0
2022-06-10 10:40:00,64.16,64.3,64.09,64.28,148266.0,60.6564,60.7887,60.5902,60.7698,148266.0
2022-06-10 10:50:00,64.27,64.48,64.11,64.11,226588.0,60.7603,60.9589,60.6091,60.6091,226588.0
2022-06-10 11:00:00,64.09,64.21,63.87,63.93,81226.0,60.5902,60.7036,60.3822,60.4389,81226.0
2022-06-10 11:10:00,63.9,64.04,63.76,64.0,302230.0,60.4106,60.5429,60.2782,60.5051,302230.0
2022-06-10 11:20:00,64.02,64.12,63.66,63.73,224875.0,60.524,60.6185,60.1837,60.2498,224875.0
2022-06-10 11:30:00,63.74,63.85,63.71,63.72,50917.0,60.2593,60.3633,60.2309,60.2404,50917.0
2022-06-10 11:40:00,63.71,63.75,63.44,63.44,202678.0,60.2309,60.2687,59.9757,59.9757,202678.0
2022-06-10 11:50:00,63.46,63.76,63.41,63.68,140839.0,59.9946,60.2782,59.9473,60.2026,140839.0
2022-06-10 12:00:00,63.72,63.88,63.66,63.81,45619.0,60.2404,60.3916,60.1837,60.3255,45619.0
2022-06-10 12:10:00,63.78,63.78,63.53,63.62,48678.0,60.2971,60.2971,60.0608,60.1458,48678.0
2022-06-10 12:20:00,63.62,63.71,63.49,63.62,34477.0,60.1458,60.2309,60.0229,60.1458,34477.0
2022-06-10 12:30:00,63.63,63.71,63.57,63.68,39241.0,60.1553,60.2309,60.0986,60.2026,39241.0
2022-06-10 12:40:00,63.69,63.76,63.6,63.66,52746.0,60.212,60.2782,60.1269,60.1837,52746.0
2022-06-10 12:50:00,63.66,63.66,63.49,63.61,32693.0,60.1837,60.1837,60.0229,60.1364,32693.0
2022-06-10 13:00:00,63.63,63.63,63.43,63.53,33498.0,60.1553,60.1553,59.9662,60.0608,33498.0
2022-06-10 13:10:00,63.52,63.57,63.42,63.56,28492.0,60.0513,60.0986,59.9568,60.0891,28492.0
2022-06-10 13:20:00,63.6,63.72,63.55,63.72,35231.0,60.1269,60.2404,60.0797,60.2404,35231.0
2022-06-10 13:30:00,63.73,63.73,63.47,63.68,68887.0,60.2498,60.2498,60.004,60.2026,68887.0
2022-06-10 13:40:00,63.72,63.92,63.62,63.91,47701.0,60.2404,60.4295,60.1458,60.42,47701.0
2022-06-10 13:50:00,63.92,63.99,63.62,63.68,112756.0,60.4295,60.4956,60.1458,60.2026,112756.0
2022-06-10 14:00:00,63.68,63.7,63.55,63.66,55137.0,60.2026,60.2215,60.0797,60.1837,55137.0
2022-06-10 14:10:00,63.66,63.78,63.61,63.72,21157.0,60.1837,60.2971,60.1364,60.2404,21157.0
2022-06-10 14:20:00,63.76,63.82,63.55,63.59,49328.0,60.2782,60.3349,60.0797,60.1175,49328.0
2022-06-10 14:30:00,63.6,63.68,63.53,63.53,31296.0,60.1269,60.2026,60.0608,60.0608,31296.0
2022-06-10 14:40:00,63.52,63.68,63.42,63.68,36188.0,60.0513,60.2026,59.9568,60.2026,36188.0
2022-06-10 14:50:00,63.67,63.84,63.63,63.8,47540.0,60.1931,60.3538,60.1553,60.316,47540.0
2022-06-10 15:00:00,63.8,63.87,63.59,63.65,69815.0,60.316,60.3822,60.1175,60.1742,69815.0
2022-06-10 15:10:00,63.64,63.91,63.63,63.89,34093.0,60.1647,60.42,60.1553,60.4011,34093.0
2022-06-10 15:20:00,63.91,64.16,63.74,64.03,93907.0,60.42,60.6564,60.2593,60.5335,93907.0
2022-06-10 15:30:00,64.02,64.02,63.74,63.84,131393.0,60.524,60.524,60.2593,60.3538,131393.0
2022-06-10 15:40:00,63.84,63.91,63.56,63.57,320910.0,60.3538,60.42,60.0891,60.0986,320910.0
2022-06-10 15:50:00,63.56,63.73,63.53,63.53,468275.0,60.0891,60.2498,60.0608,60.0608,468275.0
2022-06-13 09:30:00,61.61,62.46,61.57,61.76,473780.0,58.2456,59.0492,58.2078,58.3874,473780.0
2022-06-13 09:40:00,61.77,62.16,61.52,61.58,354794.0,58.3969,58.7656,58.1605,58.2172,354794.0
2022-06-13 09:50:00,61.58,61.72,61.33,61.37,242461.0,58.2172,58.3496,57.9809,58.0187,242461.0
2022-06-13 10:00:00,61.36,61.81,61.33,61.6,244020.0,58.0093,58.4347,57.9809,58.2362,244020.0
2022-06-13 10:10:00,61.6,61.63,60.92,60.96,176571.0,58.2362,58.2645,57.5933,57.6311,176571.0
2022-06-13 10:20:00,60.95,61.12,60.87,60.96,139497.0,57.6216,57.7824,57.546,57.6311,139497.0
2022-06-13 10:30:00,60.95,61.0,60.69,60.71,71156.0,57.6216,57.6689,57.3758,57.3948,71156.0
2022-06-13 10:40:00,60.7,60.74,60.41,60.42,207041.0,57.3853,57.4231,57.1111,57.1206,207041.0
2022-06-13 10:50:00,60.41,60.64,60.33,60.44,154377.0,57.1111,57.3286,57.0355,57.1395,154377.0
2022-06-13 11:00:00,60.43,60.54,60.28,60.37,147638.0,57.13,57.234,56.9882,57.0733,147638.0
2022-06-13 11:10:00,60.33,61.15,60.28,61.15,422321.0,57.0355,57.8107,56.9882,57.8107,422321.0
2022-06-13 11:20:00,61.14,61.22,60.92,60.96,408817.0,57.8013,57.8769,57.5933,57.6311,408817.0
2022-06-13 11:30:00,60.94,61.22,60.79,61.22,96158.0,57.6122,57.8769,57.4704,57.8769,96158.0
2022-06-13 11:40:00,61.25,61.51,61.2,61.39,408389.0,57.9053,58.1511,57.858,58.0376,408389.0
2022-06-13 11:50:00,61.39,61.43,61.01,61.05,121221.0,58.0376,58.0754,57.6784,57.7162,121221.0
2022-06-13 12:00:00,61.06,61.14,60.89,60.99,105991.0,57.7256,57.8013,57.5649,57.6595,105991.0
2022-06-13 12:10:00,60.98,61.19,60.93,61.04,49419.0,57.65,57.8485,57.6027,57.7067,49419.0
2022-06-13 12:20:00,61.05,61.18,60.99,61.14,45784.0,57.7162,57.8391,57.6595,57.8013,45784.0
2022-06-13 12:30:00,61.13,61.68,61.09,61.62,85606.0,57.7918,58.3118,57.754,58.2551,85606.0
2022-06-13 12:40:00,61.63,61.63,61.22,61.22,31199.0,58.2645,58.2645,57.8769,57.8769,31199.0
2022-06-13 12:50:00,61.22,61.27,60.94,61.0,56769.0,57.8769,57.9242,57.6122,57.6689,56769.0
2022-06-13 13:00:00,61.0,61.03,60.85,61.03,41931.0,57.6689,57.6973,57.5271,57.6973,41931.0
2022-06-13 13:10:00,61.02,61.16,61.02,61.15,27133.0,57.6878,57.8202,57.6878,57.8107,27133.0
2022-06-13 13:20:00,61.16,61.16,60.99,61.05,25172.0,57.8202,57.8202,57.6595,57.7162,25172.0
2022-06-13 13:30:00,61.01,61.13,60.92,61.13,52073.0,57.6784,57.7918,57.5933,57.7918,52073.0
2022-06-13 13:40:00,61.16,61.53,61.13,61.52,22130.0,57.8202,58.17,57.7918,58.1605,22130.0
2022-06-13 13:50:00,61.53,61.54,61.28,61.35,43502.0,58.17,58.1794,57.9336,57.9998,43502.0
2022-06-13 14:00:00,61.35,61.35,61.08,61.08,87483.0,57.9998,57.9998,57.7445,57.7445,87483.0
2022-06-13 14:10:00,61.07,61.12,60.94,61.11,30604.0,57.7351,57.7824,57.6122,57.7729,30604.0
2022-06-13 14:20:00,61.13,61.22,61.08,61.1,28699.0,57.7918,57.8769,57.7445,57.7635,28699.0
2022-06-13 14:30:00,61.13,61.28,60.92,61.18,41231.0,57.7918,57.9336,57.5933,57.8391,41231.0
2022-06-13 14:40:00,61.16,61.33,61.16,61.26,45158.0,57.8202,57.9809,57.8202,57.9147,45158.0
2022-06-13 14:50:00,61.23,61.26,60.97,61.05,64104.0,57.8864,57.9147,57.6406,57.7162,64104.0
2022-06-13 15:00:00,61.03,61.13,60.94,60.97,37735.0,57.6973,57.7918,57.6122,57.6406,37735.0
2022-06-13 15:10:00,60.98,61.29,60.79,61.01,162778.0,57.65,57.9431,57.4704,57.6784,162778.0
2022-06-13 15:20:00,60.98,61.06,60.73,60.73,76195.0,57.65,57.7256,57.4137,57.4137,76195.0
2022-06-13 15:30:00,60.73,60.84,60.61,60.63,200189.0,57.4137,57.5177,57.3002,57.3191,200189.0
2022-06-13 15:40:00,60.64,60.81,60.57,60.76,330749.0,57.3286,57.4893,57.2624,57.442,330749.0
2022-06-13 15:50:00,60.78,60.98,60.66,60.9,369082.0,57.4609,57.65,57.3475,57.5744,369082.0
2022-06-14 09:30:00,61.57,61.7,61.15,61.56,247558.0,58.2078,58.3307,57.8107,58.1983,247558.0
2022-06-14 09:40:00,61.54,61.72,61.07,61.42,303433.0,58.1794,58.3496,57.7351,58.066,303433.0
2022-06-14 09:50:00,61.43,61.83,61.18,61.8,214816.0,58.0754,58.4536,57.8391,58.4252,214816.0
2022-06-14 10:00:00,61.83,62.26,61.67,61.77,228886.0,58.4536,58.8601,58.3023,58.3969,228886.0
2022-06-14 10:10:00,61.76,61.93,61.44,61.44,116756.0,58.3874,58.5481,58.0849,58.0849,116756.0
2022-06-14 10:20:00,61.43,61.49,61.18,61.21,122868.0,58.0754,58.1322,57.8391,57.8674,122868.0
2022-06-14 10:30:00,61.22,61.48,61.17,61.35,125145.0,57.8769,58.1227,57.8296,57.9998,125145.0
2022-06-14 10:40:00,61.34,61.73,61.07,61.72,66394.0,57.9903,58.3591,57.7351,58.3496,66394.0
2022-06-14 10:50:00,61.71,61.77,61.32,61.37,73029.0,58.3401,58.3969,57.9714,58.0187,73029.0
2022-06-14 11:00:00,61.38,61.58,61.14,61.24,42369.0,58.0282,58.2172,57.8013,57.8958,42369.0
2022-06-14 11:10:00,61.22,61.23,61.06,61.13,60723.0,57.8769,57.8864,57.7256,57.7918,60723.0
2022-06-14 11:20:00,61.11,61.53,61.04,61.36,94056.0,57.7729,58.17,57.7067,58.0093,94056.0
2022-06-14 11:30:00,61.33,61.7,61.27,61.49,63404.0,57.9809,58.3307,57.9242,58.1322,63404.0
2022-06-14 11:40:00,61.48,61.77,61.46,61.62,77114.0,58.1227,58.3969,58.1038,58.2551,77114.0
2022-06-14 11:50:00,61.63,61.84,61.52,61.77,68849.0,58.2645,58.463,58.1605,58.3969,68849.0
2022-06-14 12:00:00,61.76,61.76,61.32,61.32,44630.0,58.3874,58.3874,57.9714,57.9714,44630.0
2022-06-14 12:10:00,61.32,61.36,61.14,61.33,38691.0,57.9714,58.0093,57.8013,57.9809,38691.0
2022-06-14 12:20:00,61.33,61.38,61.16,61.19,25086.0,57.9809,58.0282,57.8202,57.8485,25086.0
2022-06-14 12:30:00,61.19,61.27,61.14,61.17,35560.0,57.8485,57.9242,57.8013,57.8296,35560.0
2022-06-14 12:40:00,61.15,61.31,61.13,61.29,39683.0,57.8107,57.962,57.7918,57.9431,39683.0
2022-06-14 12:50:00,61.28,61.42,61.24,61.42,33008.0,57.9336,58.066,57.8958,58.066,33008.0
2022-06-14 13:00:00,61.43,61.61,61.28,61.6,49705.0,58.0754,58.2456,57.9336,58.2362,49705.0
2022-06-14 13:10:00,61.6,61.88,61.51,61.84,92223.0,58.2362,58.5009,58.1511,58.463,92223.0
2022-06-14 13:20:00,61.84,61.91,61.59,61.61,115486.0,58.463,58.5292,58.2267,58.2456,115486.0
2022-06-14 13:30:00,61.57,61.63,61.28,61.29,49882.0,58.2078,58.2645,57.9336,57.9431,49882.0
2022-06-14 13:40:00,61.29,61.32,61.05,61.1,78135.0,57.9431,57.9714,57.7162,57.7635,78135.0
2022-06-14 13:50:00,61.11,61.26,61.09,61.17,49216.0,57.7729,57.9147,57.754,57.8296,49216.0
2022-06-14 14:00:00,61.18,61.47,61.18,61.42,43756.0,57.8391,58.1132,57.8391,58.066,43756.0
2022-06-14 14:10:00,61.42,61.46,61.3,61.46,68176.0,58.066,58.1038,57.9525,58.1038,68176.0
2022-06-14 14:20:00,61.46,61.61,61.4,61.54,38223.0,58.1038,58.2456,58.0471,58.1794,38223.0
2022-06-14 14:30:00,61.53,61.66,61.43,61.62,40325.0,58.17,58.2929,58.0754,58.2551,40325.0
2022-06-14 14:40:00,61.61,61.62,61.32,61.34,62187.0,58.2456,58.2551,57.9714,57.9903,62187.0
2022-06-14 14:50:00,61.33,61.4,61.24,61.26,33450.0,57.9809,58.0471,57.8958,57.9147,33450.0
2022-06-14 15:00:00,61.25,61.3,61.1,61.11,74454.0,57.9053,57.9525,57.7635,57.7729,74454.0
2022-06-14 15:10:00,61.09,61.21,60.83,60.86,112584.0,57.754,57.8674,57.5082,57.5366,112584.0
2022-06-14 15:20:00,60.86,61.15,60.83,61.14,105477.0,57.5366,57.8107,57.5082,57.8013,105477.0
2022-06-14 15:30:00,61.14,61.46,61.14,61.38,161191.0,57.8013,58.1038,57.8013,58.0282,161191.0
2022-06-14 15:40:00,61.37,61.54,61.3,61.48,264434.0,58.0187,58.1794,57.9525,58.1227,264434.0
2022-06-14 15:50:00,61.49,61.52,61.24,61.37,258343.0,58.1322,58.1605,57.8958,58.0187,258343.0
2022-06-15 09:30:00,61.92,62.31,61.8,62.11,95202.0,58.5387,58.9074,58.4252,58.7183,95202.0
2022-06-15 09:40:00,62.12,62.55,62.11,62.33,103661.0,58.7278,59.1343,58.7183,58.9263,103661.0
2022-06-15 09:50:00,62.32,62.59,62.25,62.41,89868.0,58.9168,59.1721,58.8507,59.0019,89868.0
2022-06-15 10:00:00,62.32,62.75,62.31,62.58,100396.0,58.9168,59.3234,58.9074,59.1626,100396.0
2022-06-15 10:10:00,62.61,62.89,62.53,62.74,120713.0,59.191,59.4557,59.1154,59.3139,120713.0
2022-06-15 10:20:00,62.75,62.84,62.59,62.66,70713.0,59.3234,59.4084,59.1721,59.2383,70713.0
2022-06-15 10:30:00,62.67,62.76,62.46,62.57,106771.0,59.2477,59.3328,59.0492,59.1532,106771.0
2022-06-15 10:40:00,62.56,62.56,62.32,62.41,33556.0,59.1437,59.1437,58.9168,59.0019,33556.0
2022-06-15 10:50:00,62.41,62.5,62.24,62.48,87415.0,59.0019,59.087,58.8412,59.0681,87415.0
2022-06-15 11:00:00,62.5,62.58,62.4,62.51,61322.0,59.087,59.1626,58.9925,59.0965,61322.0
2022-06-15 11:10:00,62.5,62.59,62.4,62.51,73887.0,59.087,59.1721,58.9925,59.0965,73887.0
2022-06-15 11:20:00,62.53,62.54,62.33,62.49,49268.0,59.1154,59.1248,58.9263,59.0775,49268.0
2022-06-15 11:30:00,62.49,62.68,62.39,62.65,42395.0,59.0775,59.2572,58.983,59.2288,42395.0
2022-06-15 11:40:00,62.64,62.8,62.63,62.71,51399.0,59.2194,59.3706,59.2099,59.2855,51399.0
2022-06-15 11:50:00,62.7,62.8,62.66,62.77,58780.0,59.2761,59.3706,59.2383,59.3423,58780.0
2022-06-15 12:00:00,62.78,62.83,62.69,62.7,86819.0,59.3517,59.399,59.2666,59.2761,86819.0
2022-06-15 12:10:00,62.69,62.83,62.69,62.78,97321.0,59.2666,59.399,59.2666,59.3517,97321.0
2022-06-15 12:20:00,62.78,62.84,62.76,62.84,43961.0,59.3517,59.4084,59.3328,59.4084,43961.0
2022-06-15 12:30:00,62.85,62.87,62.71,62.72,41269.0,59.4179,59.4368,59.2855,59.295,41269.0
2022-06-15 12:40:00,62.72,62.76,62.6,62.72,41077.0,59.295,59.3328,59.1815,59.295,41077.0
2022-06-15 12:50:00,62.72,62.72,62.28,62.33,53438.0,59.295,59.295,58.879,58.9263,53438.0
2022-06-15 13:00:00,62.32,62.56,62.31,62.47,26924.0,58.9168,59.1437,58.9074,59.0586,26924.0
2022-06-15 13:10:00,62.46,62.6,62.45,62.51,17065.0,59.0492,59.1815,59.0397,59.0965,17065.0
2022-06-15 13:20:00,62.51,62.56,62.45,62.53,82802.0,59.0965,59.1437,59.0397,59.1154,82802.0
2022-06-15 13:30:00,62.53,62.6,62.47,62.53,40062.0,59.1154,59.1815,59.0586,59.1154,40062.0
2022-06-15 13:40:00,62.52,62.52,62.32,62.32,24968.0,59.1059,59.1059,58.9168,58.9168,24968.0
2022-06-15 13:50:00,62.32,62.83,62.24,62.78,55732.0,58.9168,59.399,58.8412,59.3517,55732.0
2022-06-15 14:00:00,62.75,63.08,61.88,62.17,146620.0,59.3234,59.6353,58.5009,58.775,146620.0
2022-06-15 14:10:00,62.17,62.6,61.89,62.41,167834.0,58.775,59.1815,58.5103,59.0019,167834.0
2022-06-15 14:20:00,62.4,62.55,61.91,61.98,66079.0,58.9925,59.1343,58.5292,58.5954,66079.0
2022-06-15 14:30:00,61.95,62.75,61.48,62.62,166602.0,58.567,59.3234,58.1227,59.2005,166602.0
2022-06-15 14:40:00,62.49,63.45,62.49,62.97,206760.0,59.0775,59.9851,59.0775,59.5313,206760.0
2022-06-15 14:50:00,63.01,63.17,62.33,62.49,152940.0,59.5692,59.7204,58.9263,59.0775,152940.0
2022-06-15 15:00:00,62.5,62.86,62.46,62.74,94882.0,59.087,59.4273,59.0492,59.3139,94882.0
2022-06-15 15:10:00,62.71,62.83,62.25,62.37,88327.0,59.2855,59.399,58.8507,58.9641,88327.0
2022-06-15 15:20:00,62.39,63.09,62.39,63.09,89898.0,58.983,59.6448,58.983,59.6448,89898.0
2022-06-15 15:30:00,63.08,63.37,62.94,62.98,233205.0,59.6353,59.9095,59.503,59.5408,233205.0
2022-06-15 15:40:00,62.97,62.97,62.65,62.88,173659.0,59.5313,59.5313,59.2288,59.4463,173659.0
2022-06-15 15:50:00,62.87,62.87,62.5,62.59,435606.0,59.4368,59.4368,59.087,59.1721,435606.0
2022-06-16 09:30:00,60.66,61.05,60.13,60.38,433621.0,57.3475,57.7162,56.8464,57.0828,433621.0
2022-06-16 09:40:00,60.35,60.46,60.07,60.28,182622.0,57.0544,57.1584,56.7897,56.9882,182622.0
2022-06-16 09:50:00,60.28,60.37,60.08,60.08,145974.0,56.9882,57.0733,56.7992,56.7992,145974.0
2022-06-16 10:00:00,60.07,60.13,59.7,59.85,248545.0,56.7897,56.8464,56.4399,56.5817,248545.0
2022-06-16 10:10:00,59.87,59.96,59.69,59.76,248261.0,56.6006,56.6857,56.4305,56.4966,248261.0
2022-06-16 10:20:00,59.75,60.09,59.59,60.07,263939.0,56.4872,56.8086,56.3359,56.7897,263939.0
2022-06-16 10:30:00,60.04,60.11,59.67,59.69,89521.0,56.7613,56.8275,56.4115,56.4305,89521.0
2022-06-16 10:40:00,59.69,59.69,59.42,59.42,116682.0,56.4305,56.4305,56.1752,56.1752,116682.0
2022-06-16 10:50:00,59.42,59.62,59.39,59.42,92796.0,56.1752,56.3643,56.1468,56.1752,92796.0
2022-06-16 11:00:00,59.41,59.59,59.39,59.53,67849.0,56.1657,56.3359,56.1468,56.2792,67849.0
2022-06-16 11:10:00,59.55,59.89,59.53,59.63,74090.0,56.2981,56.6195,56.2792,56.3737,74090.0
2022-06-16 11:20:00,59.63,60.13,59.55,60.01,76448.0,56.3737,56.8464,56.2981,56.733,76448.0
2022-06-16 11:30:00,60.02,60.1,59.88,60.07,75139.0,56.7424,56.8181,56.6101,56.7897,75139.0
2022-06-16 11:40:00,60.1,60.14,59.64,59.73,57417.0,56.8181,56.8559,56.3832,56.4683,57417.0
2022-06-16 11:50:00,59.74,59.78,59.59,59.78,38850.0,56.4777,56.5155,56.3359,56.5155,38850.0
2022-06-16 12:00:00,59.78,59.82,59.4,59.41,40829.0,56.5155,56.5534,56.1563,56.1657,40829.0
2022-06-16 12:10:00,59.4,59.7,59.39,59.6,34652.0,56.1563,56.4399,56.1468,56.3454,34652.0
2022-06-16 12:20:00,59.6,59.67,59.47,59.64,32020.0,56.3454,56.4115,56.2225,56.3832,32020.0
2022-06-16 12:30:00,59.64,59.68,59.4,59.51,64358.0,56.3832,56.421,56.1563,56.2603,64358.0
2022-06-16 12:40:00,59.51,59.81,59.48,59.74,74539.0,56.2603,56.5439,56.2319,56.4777,74539.0
2022-06-16 12:50:00,59.73,59.78,59.41,59.5,56969.0,56.4683,56.5155,56.1657,56.2508,56969.0
2022-06-16 13:00:00,59.52,59.59,59.35,59.51,61037.0,56.2697,56.3359,56.109,56.2603,61037.0
2022-06-16 13:10:00,59.52,59.52,59.27,59.27,151494.0,56.2697,56.2697,56.0334,56.0334,151494.0
2022-06-16 13:20:00,59.28,59.72,59.2,59.63,115160.0,56.0428,56.4588,55.9672,56.3737,115160.0
2022-06-16 13:30:00,59.63,59.73,59.54,59.65,96579.0,56.3737,56.4683,56.2886,56.3926,96579.0
2022-06-16 13:40:00,59.67,59.7,59.34,59.45,42879.0,56.4115,56.4399,56.0996,56.2036,42879.0
2022-06-16 13:50:00,59.48,59.49,59.3,59.33,43961.0,56.2319,56.2414,56.0617,56.0901,43961.0
2022-06-16 14:00:00,59.31,59.47,59.25,59.26,34440.0,56.0712,56.2225,56.0145,56.0239,34440.0
2022-06-16 14:10:00,59.25,59.36,59.2,59.28,40065.0,56.0145,56.1185,55.9672,56.0428,40065.0
2022-06-16 14:20:00,59.27,59.32,59.16,59.16,32271.0,56.0334,56.0807,55.9294,55.9294,32271.0
2022-06-16 14:30:00,59.16,59.25,59.11,59.21,56343.0,55.9294,56.0145,55.8821,55.9767,56343.0
2022-06-16 14:40:00,59.2,59.4,59.06,59.06,70110.0,55.9672,56.1563,55.8349,55.8349,70110.0
2022-06-16 14:50:00,59.07,59.12,58.95,59.08,82024.0,55.8443,55.8916,55.7309,55.8538,82024.0
2022-06-16 15:00:00,59.08,59.48,59.06,59.48,145983.0,55.8538,56.2319,55.8349,56.2319,145983.0
2022-06-16 15:10:00,59.48,59.56,59.26,59.41,110179.0,56.2319,56.3076,56.0239,56.1657,110179.0
2022-06-16 15:20:00,59.4,59.56,59.36,59.49,70780.0,56.1563,56.3076,56.1185,56.2414,70780.0
2022-06-16 15:30:00,59.5,59.5,59.04,59.15,406522.0,56.2508,56.2508,55.8159,55.9199,406522.0
2022-06-16 15:40:00,59.16,59.31,58.96,58.97,166127.0,55.9294,56.0712,55.7403,55.7498,166127.0
2022-06-16 15:50:00,58.99,59.46,58.98,59.43,437452.0,55.7687,56.213,55.7592,56.1846,437452.0
2022-06-17 09:30:00,59.76,60.07,59.56,59.84,231959.0,56.4966,56.7897,56.3076,56.5723,231959.0
2022-06-17 09:40:00,59.86,60.18,59.79,60.14,230183.0,56.5912,56.8937,56.525,56.8559,230183.0
2022-06-17 09:50:00,60.15,60.8,60.13,60.43,183695.0,56.8653,57.4798,56.8464,57.13,183695.0
2022-06-17 10:00:00,60.43,60.43,59.88,59.98,155670.0,57.13,57.13,56.6101,56.7046,155670.0
2022-06-17 10:10:00,59.99,60.24,59.68,59.76,175863.0,56.7141,56.9504,56.421,56.4966,175863.0
2022-06-17 10:20:00,59.77,59.77,59.43,59.6,210430.0,56.5061,56.5061,56.1846,56.3454,210430.0
2022-06-17 10:30:00,59.62,59.74,59.28,59.62,166563.0,56.3643,56.4777,56.0428,56.3643,166563.0
2022-06-17 10:40:00,59.59,59.62,59.2,59.26,151567.0,56.3359,56.3643,55.9672,56.0239,151567.0
2022-06-17 10:50:00,59.23,59.66,59.23,59.64,132292.0,55.9956,56.4021,55.9956,56.3832,132292.0
2022-06-17 11:00:00,59.63,60.15,59.47,60.14,163622.0,56.3737,56.8653,56.2225,56.8559,163622.0
2022-06-17 11:10:00,60.13,60.46,59.98,60.39,140381.0,56.8464,57.1584,56.7046,57.0922,140381.0
2022-06-17 11:20:00,60.4,60.42,60.09,60.33,77890.0,57.1017,57.1206,56.8086,57.0355,77890.0
2022-06-17 11:30:00,60.34,60.45,60.11,60.21,160187.0,57.045,57.1489,56.8275,56.9221,160187.0
2022-06-17 11:40:00,60.21,60.32,60.08,60.21,46834.0,56.9221,57.026,56.7992,56.9221,46834.0
2022-06-17 11:50:00,60.2,60.26,59.97,60.04,38997.0,56.9126,56.9693,56.6952,56.7613,38997.0
2022-06-17 12:00:00,60.01,60.11,59.77,60.05,67842.0,56.733,56.8275,56.5061,56.7708,67842.0
2022-06-17 12:10:00,60.08,60.35,59.97,60.16,54132.0,56.7992,57.0544,56.6952,56.8748,54132.0
2022-06-17 12:20:00,60.16,60.35,60.15,60.23,49409.0,56.8748,57.0544,56.8653,56.941,49409.0
2022-06-17 12:30:00,60.25,60.39,60.14,60.39,92105.0,56.9599,57.0922,56.8559,57.0922,92105.0
2022-06-17 12:40:00,60.39,60.47,60.22,60.45,79322.0,57.0922,57.1679,56.9315,57.1489,79322.0
2022-06-17 12:50:00,60.45,60.45,60.13,60.2,61597.0,57.1489,57.1489,56.8464,56.9126,61597.0
2022-06-17 13:00:00,60.2,60.61,60.13,60.58,112814.0,56.9126,57.3002,56.8464,57.2719,112814.0
2022-06-17 13:10:00,60.58,60.82,60.51,60.75,297071.0,57.2719,57.4987,57.2057,57.4326,297071.0
2022-06-17 13:20:00,60.75,60.83,60.63,60.65,211589.0,57.4326,57.5082,57.3191,57.338,211589.0
2022-06-17 13:30:00,60.67,60.83,60.56,60.7,210755.0,57.3569,57.5082,57.2529,57.3853,210755.0
2022-06-17 13:40:00,60.71,60.82,60.49,60.61,121026.0,57.3948,57.4987,57.1868,57.3002,121026.0
2022-06-17 13:50:00,60.63,60.81,60.6,60.7,80082.0,57.3191,57.4893,57.2908,57.3853,80082.0
2022-06-17 14:00:00,60.72,60.81,60.65,60.74,123830.0,57.4042,57.4893,57.338,57.4231,123830.0
2022-06-17 14:10:00,60.75,60.82,60.64,60.79,95564.0,57.4326,57.4987,57.3286,57.4704,95564.0
2022-06-17 14:20:00,60.81,60.9,60.75,60.77,88757.0,57.4893,57.5744,57.4326,57.4515,88757.0
2022-06-17 14:30:00,60.76,60.93,60.64,60.92,87903.0,57.442,57.6027,57.3286,57.5933,87903.0
2022-06-17 14:40:00,60.96,61.03,60.72,60.72,92492.0,57.6311,57.6973,57.4042,57.4042,92492.0
2022-06-17 14:50:00,60.71,60.72,60.54,60.62,75765.0,57.3948,57.4042,57.234,57.3097,75765.0
2022-06-17 15:00:00,60.62,60.76,60.55,60.58,99428.0,57.3097,57.442,57.2435,57.2719,99428.0
2022-06-17 15:10:00,60.57,60.58,60.32,60.5,169061.0,57.2624,57.2719,57.026,57.1962,169061.0
2022-06-17 15:20:00,60.51,60.8,60.49,60.7,203709.0,57.2057,57.4798,57.1868,57.3853,203709.0
2022-06-17 15:30:00,60.7,60.7,60.47,60.64,292947.0,57.3853,57.3853,57.1679,57.3286,292947.0
2022-06-17 15:40:00,60.64,60.66,60.42,60.46,486174.0,57.3286,57.3475,57.1206,57.1584,486174.0
2022-06-17 15:50:00,60.45,60.57,60.31,60.51,1218642.0,57.1489,57.2624,57.0166,57.2057,1218642.0
2022-06-21 09:30:00,61.39,61.89,60.81,60.82,622662.0,58.3404,58.8156,57.7892,57.7987,622662.0
2022-06-21 09:40:00,60.83,61.22,60.83,61.09,258108.0,57.8082,58.1789,57.8082,58.0553,258108.0
2022-06-21 09:50:00,61.1,61.74,61.01,61.64,394852.0,58.0648,58.673,57.9793,58.578,394852.0
2022-06-21 10:00:00,61.6,61.78,61.4,61.65,151494.0,58.54,58.711,58.3499,58.5875,151494.0
2022-06-21 10:10:00,61.68,62.31,61.64,62.04,131084.0,58.616,59.2147,58.578,58.9581,131084.0
2022-06-21 10:20:00,62.03,62.1,61.9,62.04,202795.0,58.9486,59.0151,58.8251,58.9581,202795.0
2022-06-21 10:30:00,62.06,62.21,61.91,62.21,100416.0,58.9771,59.1197,58.8346,59.1197,100416.0
2022-06-21 10:40:00,62.21,62.34,62.08,62.22,108464.0,59.1197,59.2432,58.9961,59.1292,108464.0
2022-06-21 10:50:00,62.21,62.23,61.93,62.06,53181.0,59.1197,59.1387,58.8536,58.9771,53181.0
2022-06-21 11:00:00,62.06,62.14,61.87,61.94,68377.0,58.9771,59.0532,58.7966,58.8631,68377.0
2022-06-21 11:10:00,61.95,61.96,61.74,61.83,98063.0,58.8726,58.8821,58.673,58.7586,98063.0
2022-06-21 11:20:00,61.85,61.91,61.62,61.64,50430.0,58.7776,58.8346,58.559,58.578,50430.0
2022-06-21 11:30:00,61.65,61.71,61.53,61.56,57299.0,58.5875,58.6445,58.4735,58.502,57299.0
2022-06-21 11:40:00,61.55,61.65,61.45,61.58,71638.0,58.4925,58.5875,58.3974,58.521,71638.0
2022-06-21 11:50:00,61.57,61.72,61.5,61.59,62389.0,58.5115,58.654,58.445,58.5305,62389.0
2022-06-21 12:00:00,61.6,61.72,61.58,61.6,66149.0,58.54,58.654,58.521,58.54,66149.0
2022-06-21 12:10:00,61.6,61.66,61.51,61.53,42628.0,58.54,58.597,58.4545,58.4735,42628.0
2022-06-21 12:20:00,61.53,61.55,61.42,61.52,50852.0,58.4735,58.4925,58.3689,58.464,50852.0
2022-06-21 12:30:00,61.52,61.68,61.47,61.67,73279.0,58.464,58.616,58.4164,58.6065,73279.0
2022-06-21 12:40:00,61.66,61.75,61.6,61.74,44420.0,58.597,58.6825,58.54,58.673,44420.0
2022-06-21 12:50:00,61.74,61.85,61.71,61.73,52359.0,58.673,58.7776,58.6445,58.6635,52359.0
2022-06-21 13:00:00,61.73,61.75,61.48,61.57,49657.0,58.6635,58.6825,58.4259,58.5115,49657.0
2022-06-21 13:10:00,61.58,61.66,61.53,61.55,33988.0,58.521,58.597,58.4735,58.4925,33988.0
2022-06-21 13:20:00,61.56,61.56,61.43,61.47,43587.0,58.502,58.502,58.3784,58.4164,43587.0
2022-06-21 13:30:00,61.48,61.66,61.48,61.5,29859.0,58.4259,58.597,58.4259,58.445,29859.0
2022-06-21 13:40:00,61.5,61.5,61.35,61.37,36731.0,58.445,58.445,58.3024,58.3214,36731.0
2022-06-21 13:50:00,61.38,61.42,61.25,61.27,33866.0,58.3309,58.3689,58.2074,58.2264,33866.0
2022-06-21 14:00:00,61.27,61.28,61.17,61.27,35672.0,58.2264,58.2359,58.1313,58.2264,35672.0
2022-06-21 14:10:00,61.27,61.32,61.19,61.21,32767.0,58.2264,58.2739,58.1504,58.1694,32767.0
2022-06-21 14:20:00,61.21,61.28,61.15,61.25,57308.0,58.1694,58.2359,58.1123,58.2074,57308.0
2022-06-21 14:30:00,61.26,61.33,61.2,61.24,50608.0,58.2169,58.2834,58.1599,58.1979,50608.0
2022-06-21 14:40:00,61.23,61.37,61.22,61.24,59835.0,58.1884,58.3214,58.1789,58.1979,59835.0
2022-06-21 14:50:00,61.23,61.44,61.22,61.35,77546.0,58.1884,58.3879,58.1789,58.3024,77546.0
2022-06-21 15:00:00,61.36,61.41,61.3,61.34,54807.0,58.3119,58.3594,58.2549,58.2929,54807.0
2022-06-21 15:10:00,61.34,61.39,61.22,61.22,87339.0,58.2929,58.3404,58.1789,58.1789,87339.0
2022-06-21 15:20:00,61.22,61.29,61.14,61.2,48908.0,58.1789,58.2454,58.1028,58.1599,48908.0
2022-06-21 15:30:00,61.21,61.27,61.14,61.18,126455.0,58.1694,58.2264,58.1028,58.1408,126455.0
2022-06-21 15:40:00,61.18,61.25,61.15,61.17,212132.0,58.1408,58.2074,58.1123,58.1313,212132.0
2022-06-21 15:50:00,61.18,61.3,61.02,61.04,457793.0,58.1408,58.2549,57.9888,58.0078,457793.0
2022-06-22 09:30:00,60.28,61.29,60.05,60.84,313169.0,57.2856,58.2454,57.067,57.8177,313169.0
2022-06-22 09:40:00,60.9,60.98,60.59,60.69,101709.0,57.8748,57.9508,57.5802,57.6752,101709.0
2022-06-22 09:50:00,60.69,61.1,60.47,60.94,119786.0,57.6752,58.0648,57.4661,57.9128,119786.0
2022-06-22 10:00:00,60.98,61.0,60.66,60.98,141573.0,57.9508,57.9698,57.6467,57.9508,141573.0
2022-06-22 10:10:00,61.0,61.41,60.91,61.36,202375.0,57.9698,58.3594,57.8843,58.3119,202375.0
2022-06-22 10:20:00,61.35,61.48,61.23,61.37,122636.0,58.3024,58.4259,58.1884,58.3214,122636.0
2022-06-22 10:30:00,61.38,61.71,61.35,61.7,224003.0,58.3309,58.6445,58.3024,58.635,224003.0
2022-06-22 10:40:00,61.71,61.76,61.26,61.32,117201.0,58.6445,58.692,58.2169,58.2739,117201.0
2022-06-22 10:50:00,61.31,61.39,61.21,61.21,83965.0,58.2644,58.3404,58.1694,58.1694,83965.0
2022-06-22 11:00:00,61.2,61.2,60.93,61.0,49051.0,58.1599,58.1599,57.9033,57.9698,49051.0
2022-06-22 11:10:00,61.01,61.07,60.88,61.04,106034.0,57.9793,58.0363,57.8558,58.0078,106034.0
2022-06-22 11:20:00,61.03,61.13,60.83,61.08,40205.0,57.9983,58.0933,57.8082,58.0458,40205.0
2022-06-22 11:30:00,61.05,61.24,61.05,61.22,37530.0,58.0173,58.1979,58.0173,58.1789,37530.0
2022-06-22 11:40:00,61.23,61.23,60.74,60.89,65832.0,58.1884,58.1884,57.7227,57.8653,65832.0
2022-06-22 11:50:00,60.9,60.9,60.59,60.6,36173.0,57.8748,57.8748,57.5802,57.5897,36173.0
2022-06-22 12:00:00,60.62,60.85,60.56,60.6,42820.0,57.6087,57.8272,57.5516,57.5897,42820.0
2022-06-22 12:10:00,60.62,60.85,60.59,60.84,33540.0,57.6087,57.8272,57.5802,57.8177,33540.0
2022-06-22 12:20:00,60.82,60.91,60.78,60.85,41691.0,57.7987,57.8843,57.7607,57.8272,41691.0
2022-06-22 12:30:00,60.84,61.06,60.82,60.99,46293.0,57.8177,58.0268,57.7987,57.9603,46293.0
2022-06-22 12:40:00,61.0,61.13,61.0,61.01,39867.0,57.9698,58.0933,57.9698,57.9793,39867.0
2022-06-22 12:50:00,61.01,61.17,60.98,61.16,26714.0,57.9793,58.1313,57.9508,58.1218,26714.0
2022-06-22 13:00:00,61.16,61.18,60.96,61.1,36286.0,58.1218,58.1408,57.9318,58.0648,36286.0
2022-06-22 13:10:00,61.09,61.22,61.09,61.22,38128.0,58.0553,58.1789,58.0553,58.1789,38128.0
2022-06-22 13:20:00,61.21,61.25,61.12,61.14,28628.0,58.1694,58.2074,58.0838,58.1028,28628.0
2022-06-22 13:30:00,61.13,61.13,60.96,61.07,35715.0,58.0933,58.0933,57.9318,58.0363,35715.0
2022-06-22 13:40:00,61.06,61.22,61.05,61.21,38527.0,58.0268,58.1789,58.0173,58.1694,38527.0
2022-06-22 13:50:00,61.2,61.2,61.04,61.12,45334.0,58.1599,58.1599,58.0078,58.0838,45334.0
2022-06-22 14:00:00,61.12,61.24,60.86,61.23,288313.0,58.0838,58.1979,57.8367,58.1884,288313.0
2022-06-22 14:10:00,61.22,61.3,61.13,61.27,90779.0,58.1789,58.2549,58.0933,58.2264,90779.0
2022-06-22 14:20:00,61.28,61.28,61.07,61.08,59731.0,58.2359,58.2359,58.0363,58.0458,59731.0
2022-06-22 14:30:00,61.09,61.23,61.08,61.16,34256.0,58.0553,58.1884,58.0458,58.1218,34256.0
2022-06-22 14:40:00,61.16,61.2,60.97,60.98,37526.0,58.1218,58.1599,57.9413,57.9508,37526.0
2022-06-22 14:50:00,60.97,61.1,60.91,61.09,41111.0,57.9413,58.0648,57.8843,58.0553,41111.0
2022-06-22 15:00:00,61.1,61.19,60.98,61.08,33299.0,58.0648,58.1504,57.9508,58.0458,33299.0
2022-06-22 15:10:00,61.07,61.11,61.01,61.04,39910.0,58.0363,58.0743,57.9793,58.0078,39910.0
2022-06-22 15:20:00,61.03,61.1,60.8,60.82,57914.0,57.9983,58.0648,57.7797,57.7987,57914.0
2022-06-22 15:30:00,60.81,60.86,60.57,60.62,145619.0,57.7892,57.8367,57.5612,57.6087,145619.0
2022-06-22 15:40:00,60.62,60.63,60.51,60.57,166206.0,57.6087,57.6182,57.5041,57.5612,166206.0
2022-06-22 15:50:00,60.56,60.87,60.52,60.7,229499.0,57.5516,57.8462,57.5136,57.6847,229499.0
2022-06-23 09:30:00,61.18,61.66,61.04,61.04,79944.0,58.1408,58.597,58.0078,58.0078,79944.0
2022-06-23 09:40:00,61.0,61.34,60.84,61.14,100246.0,57.9698,58.2929,57.8177,58.1028,100246.0
2022-06-23 09:50:00,61.09,61.3,60.74,61.26,72661.0,58.0553,58.2549,57.7227,58.2169,72661.0
2022-06-23 10:00:00,61.2,61.52,61.1,61.1,55376.0,58.1599,58.464,58.0648,58.0648,55376.0
2022-06-23 10:10:00,61.11,61.35,61.04,61.19,107307.0,58.0743,58.3024,58.0078,58.1504,107307.0
2022-06-23 10:20:00,61.21,61.48,61.2,61.34,54153.0,58.1694,58.4259,58.1599,58.2929,54153.0
2022-06-23 10:30:00,61.37,61.73,61.29,61.72,50952.0,58.3214,58.6635,58.2454,58.654,50952.0
2022-06-23 10:40:00,61.73,61.95,61.73,61.81,57823.0,58.6635,58.8726,58.6635,58.7396,57823.0
2022-06-23 10:50:00,61.83,62.02,61.72,61.85,115860.0,58.7586,58.9391,58.654,58.7776,115860.0
2022-06-23 11:00:00,61.85,61.88,61.64,61.88,101902.0,58.7776,58.8061,58.578,58.8061,101902.0
2022-06-23 11:10:00,61.89,62.1,61.81,62.07,87420.0,58.8156,59.0151,58.7396,58.9866,87420.0
2022-06-23 11:20:00,62.07,62.08,61.85,61.98,31124.0,58.9866,58.9961,58.7776,58.9011,31124.0
2022-06-23 11:30:00,61.99,62.06,61.62,61.63,200020.0,58.9106,58.9771,58.559,58.5685,200020.0
2022-06-23 11:40:00,61.61,61.95,61.6,61.95,15830.0,58.5495,58.8726,58.54,58.8726,15830.0
2022-06-23 11:50:00,61.94,62.02,61.65,61.66,90768.0,58.8631,58.9391,58.5875,58.597,90768.0
2022-06-23 12:00:00,61.66,61.66,61.24,61.29,103027.0,58.597,58.597,58.1979,58.2454,103027.0
2022-06-23 12:10:00,61.28,61.51,61.17,61.46,46029.0,58.2359,58.4545,58.1313,58.4069,46029.0
2022-06-23 12:20:00,61.47,61.54,61.29,61.36,149637.0,58.4164,58.483,58.2454,58.3119,149637.0
2022-06-23 12:30:00,61.36,61.41,61.06,61.06,66215.0,58.3119,58.3594,58.0268,58.0268,66215.0
2022-06-23 12:40:00,61.07,61.18,61.02,61.13,36652.0,58.0363,58.1408,57.9888,58.0933,36652.0
2022-06-23 12:50:00,61.12,61.12,60.86,60.88,37266.0,58.0838,58.0838,57.8367,57.8558,37266.0
2022-06-23 13:00:00,60.87,60.95,60.65,60.9,151919.0,57.8462,57.9223,57.6372,57.8748,151919.0
2022-06-23 13:10:00,60.91,60.99,60.87,60.92,53407.0,57.8843,57.9603,57.8462,57.8938,53407.0
2022-06-23 13:20:00,60.92,60.99,60.78,60.88,48585.0,57.8938,57.9603,57.7607,57.8558,48585.0
2022-06-23 13:30:00,60.88,61.0,60.79,60.84,72863.0,57.8558,57.9698,57.7702,57.8177,72863.0
2022-06-23 13:40:00,60.85,60.98,60.77,60.98,66522.0,57.8272,57.9508,57.7512,57.9508,66522.0
2022-06-23 13:50:00,60.98,61.13,60.97,61.09,61825.0,57.9508,58.0933,57.9413,58.0553,61825.0
2022-06-23 14:00:00,61.09,61.16,61.0,61.07,71770.0,58.0553,58.1218,57.9698,58.0363,71770.0
2022-06-23 14:10:00,61.07,61.13,60.98,61.09,56760.0,58.0363,58.0933,57.9508,58.0553,56760.0
2022-06-23 14:20:00,61.09,61.31,61.02,61.3,93926.0,58.0553,58.2644,57.9888,58.2549,93926.0
2022-06-23 14:30:00,61.3,61.54,61.28,61.51,192597.0,58.2549,58.483,58.2359,58.4545,192597.0
2022-06-23 14:40:00,61.5,61.59,61.46,61.59,61045.0,58.445,58.5305,58.4069,58.5305,61045.0
2022-06-23 14:50:00,61.59,61.79,61.59,61.79,174179.0,58.5305,58.7205,58.5305,58.7205,174179.0
2022-06-23 15:00:00,61.79,61.96,61.7,61.91,128642.0,58.7205,58.8821,58.635,58.8346,128642.0
2022-06-23 15:10:00,61.91,61.97,61.85,61.93,140328.0,58.8346,58.8916,58.7776,58.8536,140328.0
2022-06-23 15:20:00,61.93,62.09,61.9,62.03,175460.0,58.8536,59.0056,58.8251,58.9486,175460.0
2022-06-23 15:30:00,62.03,62.33,62.02,62.17,285329.0,58.9486,59.2337,58.9391,59.0817,285329.0
2022-06-23 15:40:00,62.18,62.29,62.15,62.27,255038.0,59.0912,59.1957,59.0627,59.1767,255038.0
2022-06-23 15:50:00,62.27,62.37,62.17,62.25,253682.0,59.1767,59.2717,59.0817,59.1577,253682.0
2022-06-24 09:30:00,62.77,63.41,62.55,63.2,238502.0,59.6519,60.2601,59.4428,60.0605,238502.0
2022-06-24 09:40:00,63.21,63.72,63.14,63.63,166361.0,60.07,60.5547,60.0035,60.4691,166361.0
2022-06-24 09:50:00,63.65,63.94,63.56,63.75,81160.0,60.4882,60.7637,60.4026,60.5832,81160.0
2022-06-24 10:00:00,63.77,64.3,63.76,64.28,196997.0,60.6022,61.1059,60.5927,61.0869,196997.0
2022-06-24 10:10:00,64.27,64.27,63.9,64.01,335003.0,61.0774,61.0774,60.7257,60.8303,335003.0
2022-06-24 10:20:00,64.01,64.13,63.89,64.06,248719.0,60.8303,60.9443,60.7162,60.8778,248719.0
2022-06-24 10:30:00,64.07,64.24,64.06,64.17,118415.0,60.8873,61.0488,60.8778,60.9823,118415.0
2022-06-24 10:40:00,64.17,64.31,64.04,64.29,264072.0,60.9823,61.1154,60.8588,61.0964,264072.0
2022-06-24 10:50:00,64.3,64.55,64.27,64.49,166630.0,61.1059,61.3434,61.0774,61.2864,166630.0
2022-06-24 11:00:00,64.48,64.7,64.48,64.59,244919.0,61.2769,61.486,61.2769,61.3815,244919.0
2022-06-24 11:10:00,64.6,64.62,64.3,64.32,246142.0,61.391,61.41,61.1059,61.1249,246142.0
2022-06-24 11:20:00,64.31,64.53,64.29,64.53,261486.0,61.1154,61.3244,61.0964,61.3244,261486.0
2022-06-24 11:30:00,64.55,64.61,64.44,64.51,64821.0,61.3434,61.4005,61.2389,61.3054,64821.0
2022-06-24 11:40:00,64.5,64.53,64.34,64.34,116330.0,61.2959,61.3244,61.1439,61.1439,116330.0
2022-06-24 11:50:00,64.34,64.47,64.33,64.47,64390.0,61.1439,61.2674,61.1344,61.2674,64390.0
2022-06-24 12:00:00,64.46,64.54,64.41,64.46,257143.0,61.2579,61.3339,61.2104,61.2579,257143.0
2022-06-24 12:10:00,64.46,64.52,64.32,64.37,124687.0,61.2579,61.3149,61.1249,61.1724,124687.0
2022-06-24 12:20:00,64.37,64.43,64.3,64.43,70407.0,61.1724,61.2294,61.1059,61.2294,70407.0
2022-06-24 12:30:00,64.43,64.54,64.39,64.5,227186.0,61.2294,61.3339,61.1914,61.2959,227186.0
2022-06-24 12:40:00,64.5,64.56,64.35,64.35,228272.0,61.2959,61.3529,61.1534,61.1534,228272.0
2022-06-24 12:50:00,64.35,64.42,64.32,64.39,49913.0,61.1534,61.2199,61.1249,61.1914,49913.0
2022-06-24 13:00:00,64.39,64.45,64.36,64.42,51409.0,61.1914,61.2484,61.1629,61.2199,51409.0
2022-06-24 13:10:00,64.43,64.57,64.43,64.53,125308.0,61.2294,61.3624,61.2294,61.3244,125308.0
2022-06-24 13:20:00,64.53,64.54,64.44,64.47,90887.0,61.3244,61.3339,61.2389,61.2674,90887.0
2022-06-24 13:30:00,64.47,64.49,64.36,64.41,59838.0,61.2674,61.2864,61.1629,61.2104,59838.0
2022-06-24 13:40:00,64.39,64.44,64.36,64.41,41829.0,61.1914,61.2389,61.1629,61.2104,41829.0
2022-06-24 13:50:00,64.41,64.47,64.36,64.39,45684.0,61.2104,61.2674,61.1629,61.1914,45684.0
2022-06-24 14:00:00,64.39,64.41,64.25,64.25,32264.0,61.1914,61.2104,61.0583,61.0583,32264.0
2022-06-24 14:10:00,64.26,64.33,64.22,64.25,246166.0,61.0678,61.1344,61.0298,61.0583,246166.0
2022-06-24 14:20:00,64.25,64.34,64.18,64.29,83710.0,61.0583,61.1439,60.9918,61.0964,83710.0
2022-06-24 14:30:00,64.29,64.42,64.29,64.38,65170.0,61.0964,61.2199,61.0964,61.1819,65170.0
2022-06-24 14:40:00,64.38,64.53,64.38,64.53,56969.0,61.1819,61.3244,61.1819,61.3244,56969.0
2022-06-24 14:50:00,64.53,64.53,64.43,64.51,159075.0,61.3244,61.3244,61.2294,61.3054,159075.0
2022-06-24 15:00:00,64.51,64.52,64.44,64.48,82918.0,61.3054,61.3149,61.2389,61.2769,82918.0
2022-06-24 15:10:00,64.47,64.51,64.41,64.47,49265.0,61.2674,61.3054,61.2104,61.2674,49265.0
2022-06-24 15:20:00,64.47,64.55,64.44,64.55,77393.0,61.2674,61.3434,61.2389,61.3434,77393.0
2022-06-24 15:30:00,64.54,64.57,64.45,64.57,110673.0,61.3339,61.3624,61.2484,61.3624,110673.0
2022-06-24 15:40:00,64.57,64.6,64.46,64.47,167720.0,61.3624,61.391,61.2579,61.2674,167720.0
2022-06-24 15:50:00,64.47,64.59,64.34,64.58,460047.0,61.2674,61.3815,61.1439,61.372,460047.0
2022-06-27 09:30:00,64.84,65.31,64.16,64.68,448905.0,61.619,62.0657,60.9728,61.467,448905.0
2022-06-27 09:40:00,64.7,64.7,63.71,63.88,308000.0,61.486,61.486,60.5452,60.7067,308000.0
2022-06-27 09:50:00,63.87,64.03,63.67,63.77,216543.0,60.6972,60.8493,60.5072,60.6022,216543.0
2022-06-27 10:00:00,63.78,64.09,63.63,63.76,135528.0,60.6117,60.9063,60.4691,60.5927,135528.0
2022-06-27 10:10:00,63.77,63.8,63.39,63.59,185098.0,60.6022,60.6307,60.2411,60.4311,185098.0
2022-06-27 10:20:00,63.58,63.72,63.22,63.28,64351.0,60.4216,60.5547,60.0795,60.1365,64351.0
2022-06-27 10:30:00,63.26,63.82,63.25,63.79,58519.0,60.1175,60.6497,60.108,60.6212,58519.0
2022-06-27 10:40:00,63.76,64.18,63.72,64.16,19440.0,60.5927,60.9918,60.5547,60.9728,19440.0
2022-06-27 10:50:00,64.18,64.28,64.1,64.11,80654.0,60.9918,61.0869,60.9158,60.9253,80654.0
2022-06-27 11:00:00,64.13,64.18,64.01,64.03,41613.0,60.9443,60.9918,60.8303,60.8493,41613.0
2022-06-27 11:10:00,64.03,64.09,63.93,64.01,53860.0,60.8493,60.9063,60.7542,60.8303,53860.0
2022-06-27 11:20:00,64.02,64.32,64.01,64.31,96624.0,60.8398,61.1249,60.8303,61.1154,96624.0
2022-06-27 11:30:00,64.3,64.3,64.05,64.11,40020.0,61.1059,61.1059,60.8683,60.9253,40020.0
2022-06-27 11:40:00,64.1,64.18,64.07,64.09,17124.0,60.9158,60.9918,60.8873,60.9063,17124.0
2022-06-27 11:50:00,64.06,64.07,63.83,63.95,41578.0,60.8778,60.8873,60.6592,60.7732,41578.0
2022-06-27 12:00:00,63.97,64.01,63.66,63.72,42683.0,60.7923,60.8303,60.4977,60.5547,42683.0
2022-06-27 12:10:00,63.72,63.79,63.61,63.72,22717.0,60.5547,60.6212,60.4501,60.5547,22717.0
2022-06-27 12:20:00,63.71,63.74,63.5,63.55,17731.0,60.5452,60.5737,60.3456,60.3931,17731.0
2022-06-27 12:30:00,63.55,63.66,63.52,63.62,27102.0,60.3931,60.4977,60.3646,60.4596,27102.0
2022-06-27 12:40:00,63.6,63.79,63.58,63.79,96290.0,60.4406,60.6212,60.4216,60.6212,96290.0
2022-06-27 12:50:00,63.79,63.9,63.77,63.9,38527.0,60.6212,60.7257,60.6022,60.7257,38527.0
2022-06-27 13:00:00,63.9,63.91,63.7,63.8,56490.0,60.7257,60.7352,60.5357,60.6307,56490.0
2022-06-27 13:10:00,63.82,63.95,63.8,63.89,59382.0,60.6497,60.7732,60.6307,60.7162,59382.0
2022-06-27 13:20:00,63.9,63.9,63.71,63.76,27590.0,60.7257,60.7257,60.5452,60.5927,27590.0
2022-06-27 13:30:00,63.75,63.76,63.63,63.71,20489.0,60.5832,60.5927,60.4691,60.5452,20489.0
2022-06-27 13:40:00,63.71,63.72,63.52,63.58,21859.0,60.5452,60.5547,60.3646,60.4216,21859.0
2022-06-27 13:50:00,63.59,63.67,63.57,63.59,10794.0,60.4311,60.5072,60.4121,60.4311,10794.0
2022-06-27 14:00:00,63.59,63.69,63.52,63.65,17398.0,60.4311,60.5262,60.3646,60.4882,17398.0
2022-06-27 14:10:00,63.65,63.81,63.61,63.81,15703.0,60.4882,60.6402,60.4501,60.6402,15703.0
2022-06-27 14:20:00,63.81,63.83,63.66,63.67,15702.0,60.6402,60.6592,60.4977,60.5072,15702.0
2022-06-27 14:30:00,63.67,63.81,63.65,63.8,16363.0,60.5072,60.6402,60.4882,60.6307,16363.0
2022-06-27 14:40:00,63.81,63.83,63.72,63.81,10197.0,60.6402,60.6592,60.5547,60.6402,10197.0
2022-06-27 14:50:00,63.8,63.84,63.73,63.77,72654.0,60.6307,60.6687,60.5642,60.6022,72654.0
2022-06-27 15:00:00,63.77,63.78,63.51,63.7,66021.0,60.6022,60.6117,60.3551,60.5357,66021.0
2022-06-27 15:10:00,63.72,63.83,63.72,63.83,19184.0,60.5547,60.6592,60.5547,60.6592,19184.0
2022-06-27 15:20:00,63.82,63.82,63.66,63.69,64050.0,60.6497,60.6497,60.4977,60.5262,64050.0
2022-06-27 15:30:00,63.69,63.69,63.42,63.47,69220.0,60.5262,60.5262,60.2696,60.3171,69220.0
2022-06-27 15:40:00,63.47,63.77,63.45,63.68,108329.0,60.3171,60.6022,60.2981,60.5167,108329.0
2022-06-27 15:50:00,63.68,63.68,63.36,63.48,385881.0,60.5167,60.5167,60.2126,60.3266,385881.0
2022-06-28 09:30:00,63.75,64.35,63.49,64.18,331585.0,60.5832,61.1534,60.3361,60.9918,331585.0
2022-06-28 09:40:00,64.18,64.37,63.99,64.25,170483.0,60.9918,61.1724,60.8113,61.0583,170483.0
2022-06-28 09:50:00,64.29,64.42,64.06,64.18,70584.0,61.0964,61.2199,60.8778,60.9918,70584.0
2022-06-28 10:00:00,64.15,64.29,63.41,63.5,86992.0,60.9633,61.0964,60.2601,60.3456,86992.0
2022-06-28 10:10:00,63.49,63.65,63.32,63.34,100604.0,60.3361,60.4882,60.1745,60.1935,100604.0
2022-06-28 10:20:00,63.32,63.33,63.17,63.22,57689.0,60.1745,60.184,60.032,60.0795,57689.0
2022-06-28 10:30:00,63.21,63.25,62.99,63.18,85510.0,60.07,60.108,59.8609,60.0415,85510.0
2022-06-28 10:40:00,63.17,63.17,62.8,62.89,113095.0,60.032,60.032,59.6804,59.7659,113095.0
2022-06-28 10:50:00,62.89,63.05,62.78,63.05,39264.0,59.7659,59.918,59.6614,59.918,39264.0
2022-06-28 11:00:00,63.04,63.13,62.93,62.95,54083.0,59.9085,59.994,59.8039,59.8229,54083.0
2022-06-28 11:10:00,62.96,63.0,62.64,62.67,81398.0,59.8324,59.8704,59.5283,59.5568,81398.0
2022-06-28 11:20:00,62.66,62.67,62.38,62.45,87533.0,59.5473,59.5568,59.2812,59.3478,87533.0
2022-06-28 11:30:00,62.44,62.55,62.19,62.19,41840.0,59.3383,59.4428,59.1007,59.1007,41840.0
2022-06-28 11:40:00,62.2,62.26,62.1,62.23,74117.0,59.1102,59.1672,59.0151,59.1387,74117.0
2022-06-28 11:50:00,62.23,62.23,62.03,62.05,86603.0,59.1387,59.1387,58.9486,58.9676,86603.0
2022-06-28 12:00:00,62.05,62.09,61.81,62.01,352788.0,58.9676,59.0056,58.7396,58.9296,352788.0
2022-06-28 12:10:00,62.01,62.19,61.92,62.1,92917.0,58.9296,59.1007,58.8441,59.0151,92917.0
2022-06-28 12:20:00,62.09,62.26,62.07,62.26,49597.0,59.0056,59.1672,58.9866,59.1672,49597.0
2022-06-28 12:30:00,62.26,62.31,62.08,62.29,50013.0,59.1672,59.2147,58.9961,59.1957,50013.0
2022-06-28 12:40:00,62.3,62.43,62.29,62.31,43439.0,59.2052,59.3288,59.1957,59.2147,43439.0
2022-06-28 12:50:00,62.32,62.33,62.12,62.18,92981.0,59.2242,59.2337,59.0342,59.0912,92981.0
2022-06-28 13:00:00,62.18,62.22,61.82,61.82,97670.0,59.0912,59.1292,58.7491,58.7491,97670.0
2022-06-28 13:10:00,61.82,61.88,61.79,61.82,38257.0,58.7491,58.8061,58.7205,58.7491,38257.0
2022-06-28 13:20:00,61.81,61.88,61.7,61.86,104527.0,58.7396,58.8061,58.635,58.7871,104527.0
2022-06-28 13:30:00,61.86,61.92,61.7,61.73,50539.0,58.7871,58.8441,58.635,58.6635,50539.0
2022-06-28 13:40:00,61.72,61.8,61.66,61.69,51230.0,58.654,58.7301,58.597,58.6255,51230.0
2022-06-28 13:50:00,61.69,61.72,61.61,61.64,84394.0,58.6255,58.654,58.5495,58.578,84394.0
2022-06-28 14:00:00,61.62,61.8,61.5,61.51,88515.0,58.559,58.7301,58.445,58.4545,88515.0
2022-06-28 14:10:00,61.51,61.54,61.31,61.31,83983.0,58.4545,58.483,58.2644,58.2644,83983.0
2022-06-28 14:20:00,61.28,61.41,61.28,61.41,117874.0,58.2359,58.3594,58.2359,58.3594,117874.0
2022-06-28 14:30:00,61.4,61.4,61.27,61.32,126035.0,58.3499,58.3499,58.2264,58.2739,126035.0
2022-06-28 14:40:00,61.31,61.61,61.3,61.61,125274.0,58.2644,58.5495,58.2549,58.5495,125274.0
2022-06-28 14:50:00,61.62,61.62,61.43,61.44,46346.0,58.559,58.559,58.3784,58.3879,46346.0
2022-06-28 15:00:00,61.43,61.49,61.26,61.3,67846.0,58.3784,58.4354,58.2169,58.2549,67846.0
2022-06-28 15:10:00,61.31,61.38,61.24,61.34,81146.0,58.2644,58.3309,58.1979,58.2929,81146.0
2022-06-28 15:20:00,61.34,61.44,61.27,61.35,179186.0,58.2929,58.3879,58.2264,58.3024,179186.0
2022-06-28 15:30:00,61.34,61.44,61.31,61.4,226559.0,58.2929,58.3879,58.2644,58.3499,226559.0
2022-06-28 15:40:00,61.4,61.42,61.19,61.23,207537.0,58.3499,58.3689,58.1504,58.1884,207537.0
2022-06-28 15:50:00,61.22,61.32,61.08,61.13,555758.0,58.1789,58.2739,58.0458,58.0933,555758.0
2022-06-29 09:30:00,60.88,60.98,59.8,59.8,276799.0,57.8558,57.9508,56.8294,56.8294,276799.0
2022-06-29 09:40:00,59.79,60.18,59.6,60.08,220397.0,56.8199,57.1905,56.6393,57.0955,220397.0
2022-06-29 09:50:00,60.06,60.59,60.02,60.11,128393.0,57.0765,57.5802,57.0385,57.124,128393.0
2022-06-29 10:00:00,60.11,60.44,60.03,60.13,86532.0,57.124,57.4376,57.048,57.143,86532.0
2022-06-29 10:10:00,60.13,60.36,59.74,59.77,61902.0,57.143,57.3616,56.7724,56.8009,61902.0
2022-06-29 10:20:00,59.76,60.05,59.76,59.91,269188.0,56.7914,57.067,56.7914,56.9339,269188.0
2022-06-29 10:30:00,59.9,60.25,59.85,60.01,117489.0,56.9244,57.257,56.8769,57.029,117489.0
2022-06-29 10:40:00,60.02,60.42,59.98,60.18,96390.0,57.0385,57.4186,57.0005,57.1905,96390.0
2022-06-29 10:50:00,60.2,60.31,59.93,59.93,87790.0,57.2095,57.3141,56.9529,56.9529,87790.0
2022-06-29 11:00:00,59.92,59.95,59.63,59.77,68910.0,56.9434,56.9719,56.6678,56.8009,68910.0
2022-06-29 11:10:00,59.78,59.83,59.64,59.72,64561.0,56.8104,56.8579,56.6773,56.7534,64561.0
2022-06-29 11:20:00,59.73,59.76,59.51,59.7,34761.0,56.7629,56.7914,56.5538,56.7344,34761.0
2022-06-29 11:30:00,59.69,60.03,59.66,59.93,73029.0,56.7249,57.048,56.6964,56.9529,73029.0
2022-06-29 11:40:00,59.92,59.96,59.75,59.87,51459.0,56.9434,56.9815,56.7819,56.8959,51459.0
2022-06-29 11:50:00,59.87,60.12,59.83,60.03,43245.0,56.8959,57.1335,56.8579,57.048,43245.0
2022-06-29 12:00:00,60.01,60.05,59.71,59.71,31448.0,57.029,57.067,56.7439,56.7439,31448.0
2022-06-29 12:10:00,59.71,59.82,59.59,59.77,37849.0,56.7439,56.8484,56.6298,56.8009,37849.0
2022-06-29 12:20:00,59.79,59.84,59.54,59.59,34636.0,56.8199,56.8674,56.5823,56.6298,34636.0
2022-06-29 12:30:00,59.59,59.65,59.49,59.61,194555.0,56.6298,56.6869,56.5348,56.6488,194555.0
2022-06-29 12:40:00,59.61,59.64,59.49,59.51,32500.0,56.6488,56.6773,56.5348,56.5538,32500.0
2022-06-29 12:50:00,59.5,59.58,59.45,59.55,62140.0,56.5443,56.6203,56.4968,56.5918,62140.0
2022-06-29 13:00:00,59.55,59.7,59.53,59.7,28010.0,56.5918,56.7344,56.5728,56.7344,28010.0
2022-06-29 13:10:00,59.71,59.73,59.37,59.41,44259.0,56.7439,56.7629,56.4208,56.4588,44259.0
2022-06-29 13:20:00,59.41,59.51,59.3,59.48,93271.0,56.4588,56.5538,56.3542,56.5253,93271.0
2022-06-29 13:30:00,59.48,59.55,59.3,59.54,184347.0,56.5253,56.5918,56.3542,56.5823,184347.0
2022-06-29 13:40:00,59.54,59.63,59.52,59.57,52009.0,56.5823,56.6678,56.5633,56.6108,52009.0
2022-06-29 13:50:00,59.59,59.74,59.56,59.71,53850.0,56.6298,56.7724,56.6013,56.7439,53850.0
2022-06-29 14:00:00,59.71,59.94,59.68,59.9,50386.0,56.7439,56.9624,56.7154,56.9244,50386.0
2022-06-29 14:10:00,59.9,59.92,59.83,59.89,21875.0,56.9244,56.9434,56.8579,56.9149,21875.0
2022-06-29 14:20:00,59.88,59.88,59.66,59.79,159460.0,56.9054,56.9054,56.6964,56.8199,159460.0
2022-06-29 14:30:00,59.78,59.78,59.57,59.58,58990.0,56.8104,56.8104,56.6108,56.6203,58990.0
2022-06-29 14:40:00,59.57,59.58,59.41,59.47,106323.0,56.6108,56.6203,56.4588,56.5158,106323.0
2022-06-29 14:50:00,59.46,59.62,59.43,59.55,171347.0,56.5063,56.6583,56.4778,56.5918,171347.0
2022-06-29 15:00:00,59.54,59.7,59.46,59.67,66621.0,56.5823,56.7344,56.5063,56.7059,66621.0
2022-06-29 15:10:00,59.66,59.79,59.6,59.68,110051.0,56.6964,56.8199,56.6393,56.7154,110051.0
2022-06-29 15:20:00,59.68,59.86,59.68,59.85,82846.0,56.7154,56.8864,56.7154,56.8769,82846.0
2022-06-29 15:30:00,59.86,59.86,59.56,59.63,207661.0,56.8864,56.8864,56.6013,56.6678,207661.0
2022-06-29 15:40:00,59.63,59.69,59.56,59.69,253260.0,56.6678,56.7249,56.6013,56.7249,253260.0
2022-06-29 15:50:00,59.69,59.82,59.57,59.78,538738.0,56.7249,56.8484,56.6108,56.8104,538738.0
2022-06-30 09:30:00,59.02,59.02,57.72,57.75,753371.0,56.0881,56.0881,54.8527,54.8812,753371.0
2022-06-30 09:40:00,57.74,58.03,57.62,57.87,689297.0,54.8717,55.1473,54.7577,54.9953,689297.0
2022-06-30 09:50:00,57.86,57.95,57.49,57.62,460424.0,54.9858,55.0713,54.6342,54.7577,460424.0
2022-06-30 10:00:00,57.61,57.64,57.37,57.39,351058.0,54.7482,54.7767,54.5201,54.5391,351058.0
2022-06-30 10:10:00,57.39,57.8,57.34,57.75,157560.0,54.5391,54.9288,54.4916,54.8812,157560.0
2022-06-30 10:20:00,57.75,57.85,57.61,57.82,216233.0,54.8812,54.9763,54.7482,54.9478,216233.0
2022-06-30 10:30:00,57.82,58.35,57.76,58.03,234583.0,54.9478,55.4514,54.8907,55.1473,234583.0
2022-06-30 10:40:00,58.02,58.04,57.9,57.95,56724.0,55.1378,55.1568,55.0238,55.0713,56724.0
2022-06-30 10:50:00,57.93,58.35,57.85,58.28,72751.0,55.0523,55.4514,54.9763,55.3849,72751.0
2022-06-30 11:00:00,58.25,58.47,58.11,58.47,98891.0,55.3564,55.5655,55.2234,55.5655,98891.0
2022-06-30 11:10:00,58.46,58.52,58.33,58.38,111989.0,55.556,55.613,55.4324,55.4799,111989.0
2022-06-30 11:20:00,58.38,58.8,58.38,58.72,170617.0,55.4799,55.8791,55.4799,55.8031,170617.0
2022-06-30 11:30:00,58.72,58.76,58.4,58.63,138100.0,55.8031,55.8411,55.4989,55.7175,138100.0
2022-06-30 11:40:00,58.64,58.91,58.59,58.87,66275.0,55.727,55.9836,55.6795,55.9456,66275.0
2022-06-30 11:50:00,58.83,58.83,58.61,58.75,86766.0,55.9076,55.9076,55.6985,55.8316,86766.0
2022-06-30 12:00:00,58.74,58.74,58.32,58.36,128667.0,55.8221,55.8221,55.4229,55.4609,128667.0
2022-06-30 12:10:00,58.35,58.54,58.31,58.5,52888.0,55.4514,55.632,55.4134,55.594,52888.0
2022-06-30 12:20:00,58.5,59.06,58.48,59.05,146000.0,55.594,56.1262,55.575,56.1167,146000.0
2022-06-30 12:30:00,59.06,59.24,58.89,58.9,128878.0,56.1262,56.2972,55.9646,55.9741,128878.0
2022-06-30 12:40:00,58.91,58.95,58.74,58.74,75936.0,55.9836,56.0216,55.8221,55.8221,75936.0
2022-06-30 12:50:00,58.75,58.85,58.69,58.75,64138.0,55.8316,55.9266,55.7745,55.8316,64138.0
2022-06-30 13:00:00,58.76,58.85,58.59,58.59,25538.0,55.8411,55.9266,55.6795,55.6795,25538.0
2022-06-30 13:10:00,58.59,58.6,58.36,58.48,49161.0,55.6795,55.689,55.4609,55.575,49161.0
2022-06-30 13:20:00,58.47,58.71,58.47,58.66,29979.0,55.5655,55.7935,55.5655,55.746,29979.0
2022-06-30 13:30:00,58.67,58.75,58.65,58.72,19769.0,55.7555,55.8316,55.7365,55.8031,19769.0
2022-06-30 13:40:00,58.75,58.82,58.56,58.81,41085.0,55.8316,55.8981,55.651,55.8886,41085.0
2022-06-30 13:50:00,58.82,58.98,58.69,58.75,30196.0,55.8981,56.0501,55.7745,55.8316,30196.0
2022-06-30 14:00:00,58.76,58.76,58.58,58.61,35653.0,55.8411,55.8411,55.67,55.6985,35653.0
2022-06-30 14:10:00,58.6,58.71,58.56,58.69,36269.0,55.689,55.7935,55.651,55.7745,36269.0
2022-06-30 14:20:00,58.69,58.7,58.36,58.53,83674.0,55.7745,55.784,55.4609,55.6225,83674.0
2022-06-30 14:30:00,58.54,58.6,58.47,58.52,24922.0,55.632,55.689,55.5655,55.613,24922.0
2022-06-30 14:40:00,58.51,58.52,58.26,58.4,83350.0,55.6035,55.613,55.3659,55.4989,83350.0
2022-06-30 14:50:00,58.38,58.39,58.23,58.34,59057.0,55.4799,55.4894,55.3374,55.4419,59057.0
2022-06-30 15:00:00,58.34,58.4,58.03,58.05,118374.0,55.4419,55.4989,55.1473,55.1663,118374.0
2022-06-30 15:10:00,58.04,58.16,58.0,58.02,150313.0,55.1568,55.2709,55.1188,55.1378,150313.0
2022-06-30 15:20:00,58.03,58.38,58.01,58.37,225163.0,55.1473,55.4799,55.1283,55.4704,225163.0
2022-06-30 15:30:00,58.36,58.45,58.22,58.23,118635.0,55.4609,55.5465,55.3279,55.3374,118635.0
2022-06-30 15:40:00,58.22,58.26,58.02,58.05,146416.0,55.3279,55.3659,55.1378,55.1663,146416.0
2022-06-30 15:50:00,58.05,58.2,57.83,58.19,376305.0,55.1663,55.3089,54.9573,55.2994,376305.0
2022-07-01 09:30:00,57.99,58.18,57.68,57.98,261478.0,55.1093,55.2899,54.8147,55.0998,261478.0
2022-07-01 09:40:00,57.96,59.01,57.93,58.87,416830.0,55.0808,56.0786,55.0523,55.9456,416830.0
2022-07-01 09:50:00,58.85,59.05,58.7,58.76,204433.0,55.9266,56.1167,55.784,55.8411,204433.0
2022-07-01 10:00:00,58.78,58.96,58.37,58.54,171155.0,55.8601,56.0311,55.4704,55.632,171155.0
2022-07-01 10:10:00,58.56,58.57,57.83,58.01,120593.0,55.651,55.6605,54.9573,55.1283,120593.0
2022-07-01 10:20:00,58.03,58.1,57.76,57.82,57842.0,55.1473,55.2138,54.8907,54.9478,57842.0
2022-07-01 10:30:00,57.8,57.88,57.4,57.44,119372.0,54.9288,55.0048,54.5486,54.5866,119372.0
2022-07-01 10:40:00,57.46,57.85,57.38,57.71,124226.0,54.6056,54.9763,54.5296,54.8432,124226.0
2022-07-01 10:50:00,57.7,57.82,57.4,57.66,55253.0,54.8337,54.9478,54.5486,54.7957,55253.0
2022-07-01 11:00:00,57.65,58.04,57.5,58.01,101552.0,54.7862,55.1568,54.6437,55.1283,101552.0
2022-07-01 11:10:00,58.01,58.16,57.89,58.03,95481.0,55.1283,55.2709,55.0143,55.1473,95481.0
2022-07-01 11:20:00,58.01,58.1,57.84,57.89,42320.0,55.1283,55.2138,54.9668,55.0143,42320.0
2022-07-01 11:30:00,57.9,58.05,57.9,57.93,33777.0,55.0238,55.1663,55.0238,55.0523,33777.0
2022-07-01 11:40:00,57.92,58.07,57.91,57.97,24923.0,55.0428,55.1853,55.0333,55.0903,24923.0
2022-07-01 11:50:00,57.96,57.96,57.66,57.78,26139.0,55.0808,55.0808,54.7957,54.9097,26139.0
2022-07-01 12:00:00,57.78,57.88,57.65,57.86,24170.0,54.9097,55.0048,54.7862,54.9858,24170.0
2022-07-01 12:10:00,57.85,58.15,57.79,58.12,60334.0,54.9763,55.2614,54.9192,55.2329,60334.0
2022-07-01 12:20:00,58.1,58.17,58.05,58.16,50577.0,55.2138,55.2804,55.1663,55.2709,50577.0
2022-07-01 12:30:00,58.16,58.19,58.0,58.01,41702.0,55.2709,55.2994,55.1188,55.1283,41702.0
2022-07-01 12:40:00,58.0,58.05,57.86,57.95,99705.0,55.1188,55.1663,54.9858,55.0713,99705.0
2022-07-01 12:50:00,57.98,58.14,57.84,57.84,23353.0,55.0998,55.2519,54.9668,54.9668,23353.0
2022-07-01 13:00:00,57.87,57.91,57.78,57.84,66381.0,54.9953,55.0333,54.9097,54.9668,66381.0
2022-07-01 13:10:00,57.86,58.01,57.85,58.01,36361.0,54.9858,55.1283,54.9763,55.1283,36361.0
2022-07-01 13:20:00,57.99,58.2,57.97,58.2,65394.0,55.1093,55.3089,55.0903,55.3089,65394.0
2022-07-01 13:30:00,58.2,58.42,58.19,58.32,79614.0,55.3089,55.518,55.2994,55.4229,79614.0
2022-07-01 13:40:00,58.33,58.54,58.29,58.53,101263.0,55.4324,55.632,55.3944,55.6225,101263.0
2022-07-01 13:50:00,58.52,58.56,58.43,58.49,49570.0,55.613,55.651,55.5275,55.5845,49570.0
2022-07-01 14:00:00,58.47,58.49,58.35,58.36,27403.0,55.5655,55.5845,55.4514,55.4609,27403.0
2022-07-01 14:10:00,58.36,58.57,58.3,58.55,31556.0,55.4609,55.6605,55.4039,55.6415,31556.0
2022-07-01 14:20:00,58.56,58.75,58.53,58.62,89685.0,55.651,55.8316,55.6225,55.708,89685.0
2022-07-01 14:30:00,58.63,58.74,58.63,58.74,52618.0,55.7175,55.8221,55.7175,55.8221,52618.0
2022-07-01 14:40:00,58.74,58.85,58.71,58.79,52912.0,55.8221,55.9266,55.7935,55.8696,52912.0
2022-07-01 14:50:00,58.81,58.82,58.58,58.69,49135.0,55.8886,55.8981,55.67,55.7745,49135.0
2022-07-01 15:00:00,58.69,58.72,58.45,58.61,39585.0,55.7745,55.8031,55.5465,55.6985,39585.0
2022-07-01 15:10:00,58.6,58.64,58.48,58.51,42877.0,55.689,55.727,55.575,55.6035,42877.0
2022-07-01 15:20:00,58.51,58.53,58.41,58.49,93611.0,55.6035,55.6225,55.5085,55.5845,93611.0
2022-07-01 15:30:00,58.5,58.62,58.49,58.6,64948.0,55.594,55.708,55.5845,55.689,64948.0
2022-07-01 15:40:00,58.61,58.78,58.6,58.77,134732.0,55.6985,55.8601,55.689,55.8506,134732.0
2022-07-01 15:50:00,58.78,58.84,58.55,58.74,286457.0,55.8601,55.9171,55.6415,55.8221,286457.0
2022-07-05 09:30:00,57.97,58.16,57.63,57.83,268825.0,55.0903,55.2709,54.7672,54.9573,268825.0
2022-07-05 09:40:00,57.84,58.14,57.79,57.88,92479.0,54.9668,55.2519,54.9192,55.0048,92479.0
2022-07-05 09:50:00,57.92,58.02,57.68,57.81,59639.0,55.0428,55.1378,54.8147,54.9383,59639.0
2022-07-05 10:00:00,57.8,58.0,57.64,57.89,251994.0,54.9288,55.1188,54.7767,55.0143,251994.0
2022-07-05 10:10:00,57.87,58.31,57.81,58.15,87638.0,54.9953,55.4134,54.9383,55.2614,87638.0
2022-07-05 10:20:00,58.14,58.31,58.08,58.24,94306.0,55.2519,55.4134,55.1948,55.3469,94306.0
2022-07-05 10:30:00,58.23,58.92,58.16,58.87,258344.0,55.3374,55.9931,55.2709,55.9456,258344.0
2022-07-05 10:40:00,58.87,58.95,58.43,58.56,108979.0,55.9456,56.0216,55.5275,55.651,108979.0
2022-07-05 10:50:00,58.55,58.72,58.45,58.7,32023.0,55.6415,55.8031,55.5465,55.784,32023.0
2022-07-05 11:00:00,58.67,58.74,58.46,58.73,33656.0,55.7555,55.8221,55.556,55.8126,33656.0
2022-07-05 11:10:00,58.74,58.78,58.56,58.64,30329.0,55.8221,55.8601,55.651,55.727,30329.0
2022-07-05 11:20:00,58.65,58.78,58.59,58.72,34240.0,55.7365,55.8601,55.6795,55.8031,34240.0
2022-07-05 11:30:00,58.71,58.95,58.61,58.83,153358.0,55.7935,56.0216,55.6985,55.9076,153358.0
2022-07-05 11:40:00,58.84,59.32,58.84,59.25,144651.0,55.9171,56.3732,55.9171,56.3067,144651.0
2022-07-05 11:50:00,59.26,59.54,59.22,59.5,214126.0,56.3162,56.5823,56.2782,56.5443,214126.0
2022-07-05 12:00:00,59.5,59.57,59.33,59.51,108659.0,56.5443,56.6108,56.3827,56.5538,108659.0
2022-07-05 12:10:00,59.51,59.69,59.47,59.59,45104.0,56.5538,56.7249,56.5158,56.6298,45104.0
2022-07-05 12:20:00,59.58,59.91,59.55,59.8,180787.0,56.6203,56.9339,56.5918,56.8294,180787.0
2022-07-05 12:30:00,59.81,59.85,59.69,59.81,75047.0,56.8389,56.8769,56.7249,56.8389,75047.0
2022-07-05 12:40:00,59.81,59.83,59.49,59.55,53218.0,56.8389,56.8579,56.5348,56.5918,53218.0
2022-07-05 12:50:00,59.54,59.6,59.45,59.51,67367.0,56.5823,56.6393,56.4968,56.5538,67367.0
2022-07-05 13:00:00,59.53,59.72,59.51,59.7,45640.0,56.5728,56.7534,56.5538,56.7344,45640.0
2022-07-05 13:10:00,59.7,59.98,59.7,59.97,49590.0,56.7344,57.0005,56.7344,56.991,49590.0
2022-07-05 13:20:00,59.96,60.14,59.93,60.07,96252.0,56.9815,57.1525,56.9529,57.086,96252.0
2022-07-05 13:30:00,60.07,60.23,60.05,60.19,73803.0,57.086,57.238,57.067,57.2,73803.0
2022-07-05 13:40:00,60.19,60.26,60.01,60.12,147832.0,57.2,57.2666,57.029,57.1335,147832.0
2022-07-05 13:50:00,60.12,60.23,60.11,60.19,81997.0,57.1335,57.238,57.124,57.2,81997.0
2022-07-05 14:00:00,60.2,60.39,60.13,60.34,271973.0,57.2095,57.3901,57.143,57.3426,271973.0
2022-07-05 14:10:00,60.33,60.39,60.27,60.39,233498.0,57.3331,57.3901,57.2761,57.3901,233498.0
2022-07-05 14:20:00,60.38,60.48,60.32,60.45,80334.0,57.3806,57.4756,57.3236,57.4471,80334.0
2022-07-05 14:30:00,60.45,60.71,60.44,60.7,139934.0,57.4471,57.6942,57.4376,57.6847,139934.0
2022-07-05 14:40:00,60.7,60.7,60.46,60.51,170405.0,57.6847,57.6847,57.4566,57.5041,170405.0
2022-07-05 14:50:00,60.51,60.58,60.49,60.52,125545.0,57.5041,57.5707,57.4851,57.5136,125545.0
2022-07-05 15:00:00,60.52,60.61,60.35,60.57,102827.0,57.5136,57.5992,57.3521,57.5612,102827.0
2022-07-05 15:10:00,60.58,60.59,60.36,60.4,93557.0,57.5707,57.5802,57.3616,57.3996,93557.0
2022-07-05 15:20:00,60.4,60.73,60.38,60.71,157132.0,57.3996,57.7132,57.3806,57.6942,157132.0
2022-07-05 15:30:00,60.7,60.83,60.64,60.79,211071.0,57.6847,57.8082,57.6277,57.7702,211071.0
2022-07-05 15:40:00,60.8,60.88,60.73,60.88,169811.0,57.7797,57.8558,57.7132,57.8558,169811.0
2022-07-05 15:50:00,60.89,60.94,60.77,60.89,531239.0,57.8653,57.9128,57.7512,57.8653,531239.0
2022-07-06 09:30:00,60.48,61.34,60.03,60.09,290998.0,57.4756,58.2929,57.048,57.105,290998.0
2022-07-06 09:40:00,60.14,60.53,59.92,59.93,208599.0,57.1525,57.5231,56.9434,56.9529,208599.0
2022-07-06 09:50:00,59.93,60.3,59.76,60.27,265612.0,56.9529,57.3046,56.7914,57.2761,265612.0
2022-07-06 10:00:00,60.23,60.25,59.76,59.97,95741.0,57.238,57.257,56.7914,56.991,95741.0
2022-07-06 10:10:00,59.97,59.99,59.35,59.4,126783.0,56.991,57.01,56.4018,56.4493,126783.0
2022-07-06 10:20:00,59.43,59.54,59.34,59.46,47834.0,56.4778,56.5823,56.3923,56.5063,47834.0
2022-07-06 10:30:00,59.44,59.53,59.28,59.5,95041.0,56.4873,56.5728,56.3352,56.5443,95041.0
2022-07-06 10:40:00,59.49,59.9,59.4,59.65,89486.0,56.5348,56.9244,56.4493,56.6869,89486.0
2022-07-06 10:50:00,59.63,59.73,59.52,59.57,36565.0,56.6678,56.7629,56.5633,56.6108,36565.0
2022-07-06 11:00:00,59.6,59.62,59.21,59.31,37274.0,56.6393,56.6583,56.2687,56.3637,37274.0
2022-07-06 11:10:00,59.31,59.54,59.23,59.47,48063.0,56.3637,56.5823,56.2877,56.5158,48063.0
2022-07-06 11:20:00,59.47,59.53,59.2,59.26,38072.0,56.5158,56.5728,56.2592,56.3162,38072.0
2022-07-06 11:30:00,59.25,59.28,59.03,59.26,49088.0,56.3067,56.3352,56.0977,56.3162,49088.0
2022-07-06 11:40:00,59.24,59.32,59.13,59.25,52485.0,56.2972,56.3732,56.1927,56.3067,52485.0
2022-07-06 11:50:00,59.25,59.32,59.15,59.23,32194.0,56.3067,56.3732,56.2117,56.2877,32194.0
2022-07-06 12:00:00,59.22,59.25,59.08,59.13,112274.0,56.2782,56.3067,56.1452,56.1927,112274.0
2022-07-06 12:10:00,59.13,59.32,59.11,59.18,46756.0,56.1927,56.3732,56.1737,56.2402,46756.0
2022-07-06 12:20:00,59.18,59.22,59.06,59.11,36827.0,56.2402,56.2782,56.1262,56.1737,36827.0
2022-07-06 12:30:00,59.11,59.25,59.05,59.18,34934.0,56.1737,56.3067,56.1167,56.2402,34934.0
2022-07-06 12:40:00,59.16,59.23,59.12,59.13,34771.0,56.2212,56.2877,56.1832,56.1927,34771.0
2022-07-06 12:50:00,59.13,59.22,59.0,59.22,39276.0,56.1927,56.2782,56.0691,56.2782,39276.0
2022-07-06 13:00:00,59.24,59.36,59.24,59.32,28434.0,56.2972,56.4113,56.2972,56.3732,28434.0
2022-07-06 13:10:00,59.32,59.32,59.14,59.19,51101.0,56.3732,56.3732,56.2022,56.2497,51101.0
2022-07-06 13:20:00,59.19,59.21,59.14,59.17,32016.0,56.2497,56.2687,56.2022,56.2307,32016.0
2022-07-06 13:30:00,59.16,59.22,59.13,59.21,26452.0,56.2212,56.2782,56.1927,56.2687,26452.0
2022-07-06 13:40:00,59.21,59.31,59.14,59.31,31271.0,56.2687,56.3637,56.2022,56.3637,31271.0
2022-07-06 13:50:00,59.29,59.39,59.29,59.34,23970.0,56.3447,56.4398,56.3447,56.3923,23970.0
2022-07-06 14:00:00,59.32,59.6,59.2,59.38,60740.0,56.3732,56.6393,56.2592,56.4303,60740.0
2022-07-06 14:10:00,59.37,59.37,59.07,59.15,39758.0,56.4208,56.4208,56.1357,56.2117,39758.0
2022-07-06 14:20:00,59.14,59.61,59.14,59.6,59527.0,56.2022,56.6488,56.2022,56.6393,59527.0
2022-07-06 14:30:00,59.63,59.92,59.57,59.73,73925.0,56.6678,56.9434,56.6108,56.7629,73925.0
2022-07-06 14:40:00,59.74,60.08,59.73,59.91,178926.0,56.7724,57.0955,56.7629,56.9339,178926.0
2022-07-06 14:50:00,59.89,59.98,59.87,59.96,76248.0,56.9149,57.0005,56.8959,56.9815,76248.0
2022-07-06 15:00:00,59.97,59.97,59.75,59.81,49774.0,56.991,56.991,56.7819,56.8389,49774.0
2022-07-06 15:10:00,59.8,59.89,59.74,59.81,53253.0,56.8294,56.9149,56.7724,56.8389,53253.0
2022-07-06 15:20:00,59.81,59.93,59.75,59.8,19863.0,56.8389,56.9529,56.7819,56.8294,19863.0
2022-07-06 15:30:00,59.81,59.87,59.66,59.66,82445.0,56.8389,56.8959,56.6964,56.6964,82445.0
2022-07-06 15:40:00,59.66,59.68,59.58,59.61,88452.0,56.6964,56.7154,56.6203,56.6488,88452.0
2022-07-06 15:50:00,59.62,59.66,59.35,59.45,245251.0,56.6583,56.6964,56.4018,56.4968,245251.0
2022-07-07 09:30:00,59.9,60.54,59.65,60.44,132017.0,56.9244,57.5326,56.6869,57.4376,132017.0
2022-07-07 09:40:00,60.44,61.02,60.43,60.77,194132.0,57.4376,57.9888,57.4281,57.7512,194132.0
2022-07-07 09:50:00,60.77,60.84,60.53,60.66,212803.0,57.7512,57.8177,57.5231,57.6467,212803.0
2022-07-07 10:00:00,60.64,60.64,60.23,60.52,236506.0,57.6277,57.6277,57.238,57.5136,236506.0
2022-07-07 10:10:00,60.51,60.6,60.17,60.17,71899.0,57.5041,57.5897,57.181,57.181,71899.0
2022-07-07 10:20:00,60.16,60.46,60.05,60.45,155612.0,57.1715,57.4566,57.067,57.4471,155612.0
2022-07-07 10:30:00,60.46,60.55,60.34,60.45,90106.0,57.4566,57.5421,57.3426,57.4471,90106.0
2022-07-07 10:40:00,60.45,60.6,60.38,60.59,40838.0,57.4471,57.5897,57.3806,57.5802,40838.0
2022-07-07 10:50:00,60.58,60.72,60.52,60.63,40454.0,57.5707,57.7037,57.5136,57.6182,40454.0
2022-07-07 11:00:00,60.64,60.86,60.63,60.79,26038.0,57.6277,57.8367,57.6182,57.7702,26038.0
2022-07-07 11:10:00,60.79,60.89,60.71,60.8,46319.0,57.7702,57.8653,57.6942,57.7797,46319.0
2022-07-07 11:20:00,60.79,60.88,60.7,60.76,130399.0,57.7702,57.8558,57.6847,57.7417,130399.0
2022-07-07 11:30:00,60.77,60.82,60.7,60.79,51754.0,57.7512,57.7987,57.6847,57.7702,51754.0
2022-07-07 11:40:00,60.79,60.88,60.73,60.76,28499.0,57.7702,57.8558,57.7132,57.7417,28499.0
2022-07-07 11:50:00,60.78,60.88,60.72,60.86,49799.0,57.7607,57.8558,57.7037,57.8367,49799.0
2022-07-07 12:00:00,60.86,60.96,60.83,60.95,36783.0,57.8367,57.9318,57.8082,57.9223,36783.0
2022-07-07 12:10:00,60.96,61.04,60.92,61.01,31064.0,57.9318,58.0078,57.8938,57.9793,31064.0
2022-07-07 12:20:00,61.03,61.17,60.99,61.14,114142.0,57.9983,58.1313,57.9603,58.1028,114142.0
2022-07-07 12:30:00,61.15,61.25,61.13,61.19,22648.0,58.1123,58.2074,58.0933,58.1504,22648.0
2022-07-07 12:40:00,61.19,61.23,61.1,61.1,31800.0,58.1504,58.1884,58.0648,58.0648,31800.0
2022-07-07 12:50:00,61.1,61.18,61.06,61.11,24751.0,58.0648,58.1408,58.0268,58.0743,24751.0
2022-07-07 13:00:00,61.1,61.25,61.1,61.23,15822.0,58.0648,58.2074,58.0648,58.1884,15822.0
2022-07-07 13:10:00,61.22,61.22,61.06,61.11,50435.0,58.1789,58.1789,58.0268,58.0743,50435.0
2022-07-07 13:20:00,61.12,61.17,61.09,61.13,23214.0,58.0838,58.1313,58.0553,58.0933,23214.0
2022-07-07 13:30:00,61.13,61.2,61.11,61.16,57057.0,58.0933,58.1599,58.0743,58.1218,57057.0
2022-07-07 13:40:00,61.16,61.18,61.09,61.1,24492.0,58.1218,58.1408,58.0553,58.0648,24492.0
2022-07-07 13:50:00,61.09,61.28,61.08,61.26,78815.0,58.0553,58.2359,58.0458,58.2169,78815.0
2022-07-07 14:00:00,61.26,61.46,61.26,61.45,69449.0,58.2169,58.4069,58.2169,58.3974,69449.0
2022-07-07 14:10:00,61.44,61.54,61.43,61.54,83351.0,58.3879,58.483,58.3784,58.483,83351.0
2022-07-07 14:20:00,61.54,61.67,61.52,61.67,52405.0,58.483,58.6065,58.464,58.6065,52405.0
2022-07-07 14:30:00,61.67,61.69,61.55,61.67,45438.0,58.6065,58.6255,58.4925,58.6065,45438.0
2022-07-07 14:40:00,61.67,61.67,61.52,61.63,49507.0,58.6065,58.6065,58.464,58.5685,49507.0
2022-07-07 14:50:00,61.63,61.71,61.59,61.71,54080.0,58.5685,58.6445,58.5305,58.6445,54080.0
2022-07-07 15:00:00,61.71,61.72,61.65,61.68,34067.0,58.6445,58.654,58.5875,58.616,34067.0
2022-07-07 15:10:00,61.69,61.75,61.67,61.73,70081.0,58.6255,58.6825,58.6065,58.6635,70081.0
2022-07-07 15:20:00,61.73,61.78,61.63,61.64,225632.0,58.6635,58.711,58.5685,58.578,225632.0
2022-07-07 15:30:00,61.63,61.81,61.63,61.68,128999.0,58.5685,58.7396,58.5685,58.616,128999.0
2022-07-07 15:40:00,61.67,61.74,61.62,61.67,167209.0,58.6065,58.673,58.559,58.6065,167209.0
2022-07-07 15:50:00,61.67,61.73,61.53,61.65,371217.0,58.6065,58.6635,58.4735,58.5875,371217.0
2022-07-08 09:30:00,61.21,61.5,61.14,61.26,129605.0,58.1694,58.445,58.1028,58.2169,129605.0
2022-07-08 09:40:00,61.22,61.62,61.0,61.0,155240.0,58.1789,58.559,57.9698,57.9698,155240.0
2022-07-08 09:50:00,60.99,61.04,60.49,60.5,232332.0,57.9603,58.0078,57.4851,57.4946,232332.0
2022-07-08 10:00:00,60.49,60.82,60.37,60.73,106074.0,57.4851,57.7987,57.3711,57.7132,106074.0
2022-07-08 10:10:00,60.7,61.17,60.64,61.07,200505.0,57.6847,58.1313,57.6277,58.0363,200505.0
2022-07-08 10:20:00,61.09,61.56,60.95,61.44,148993.0,58.0553,58.502,57.9223,58.3879,148993.0
2022-07-08 10:30:00,61.42,61.84,61.4,61.78,88742.0,58.3689,58.7681,58.3499,58.711,88742.0
2022-07-08 10:40:00,61.79,62.0,61.7,61.91,160914.0,58.7205,58.9201,58.635,58.8346,160914.0
2022-07-08 10:50:00,61.9,61.93,61.69,61.78,204408.0,58.8251,58.8536,58.6255,58.711,204408.0
2022-07-08 11:00:00,61.78,62.09,61.76,62.08,101770.0,58.711,59.0056,58.692,58.9961,101770.0
2022-07-08 11:10:00,62.07,62.13,61.85,61.87,70495.0,58.9866,59.0437,58.7776,58.7966,70495.0
2022-07-08 11:20:00,61.87,62.07,61.87,61.98,80893.0,58.7966,58.9866,58.7966,58.9011,80893.0
2022-07-08 11:30:00,61.97,61.99,61.7,61.74,52112.0,58.8916,58.9106,58.635,58.673,52112.0
2022-07-08 11:40:00,61.75,61.75,61.41,61.45,73153.0,58.6825,58.6825,58.3594,58.3974,73153.0
2022-07-08 11:50:00,61.45,61.67,61.37,61.65,67650.0,58.3974,58.6065,58.3214,58.5875,67650.0
2022-07-08 12:00:00,61.67,61.67,61.35,61.37,45114.0,58.6065,58.6065,58.3024,58.3214,45114.0
2022-07-08 12:10:00,61.34,61.44,61.33,61.44,26398.0,58.2929,58.3879,58.2834,58.3879,26398.0
2022-07-08 12:20:00,61.44,61.49,60.92,60.93,182563.0,58.3879,58.4354,57.8938,57.9033,182563.0
2022-07-08 12:30:00,60.92,61.04,60.86,60.86,57496.0,57.8938,58.0078,57.8367,57.8367,57496.0
2022-07-08 12:40:00,60.86,61.02,60.78,61.01,155298.0,57.8367,57.9888,57.7607,57.9793,155298.0
2022-07-08 12:50:00,60.99,61.05,60.93,60.98,60990.0,57.9603,58.0173,57.9033,57.9508,60990.0
2022-07-08 13:00:00,60.98,61.13,60.87,61.13,81664.0,57.9508,58.0933,57.8462,58.0933,81664.0
2022-07-08 13:10:00,61.13,61.17,60.95,61.01,69003.0,58.0933,58.1313,57.9223,57.9793,69003.0
2022-07-08 13:20:00,61.0,61.15,60.92,61.14,48650.0,57.9698,58.1123,57.8938,58.1028,48650.0
2022-07-08 13:30:00,61.15,61.19,61.08,61.18,106345.0,58.1123,58.1504,58.0458,58.1408,106345.0
2022-07-08 13:40:00,61.17,61.32,61.16,61.32,53912.0,58.1313,58.2739,58.1218,58.2739,53912.0
2022-07-08 13:50:00,61.33,61.38,61.18,61.2,21272.0,58.2834,58.3309,58.1408,58.1599,21272.0
2022-07-08 14:00:00,61.2,61.38,61.18,61.37,22549.0,58.1599,58.3309,58.1408,58.3214,22549.0
2022-07-08 14:10:00,61.35,61.42,61.31,61.42,70791.0,58.3024,58.3689,58.2644,58.3689,70791.0
2022-07-08 14:20:00,61.42,61.55,61.42,61.54,20708.0,58.3689,58.4925,58.3689,58.483,20708.0
2022-07-08 14:30:00,61.54,61.62,61.51,61.58,50138.0,58.483,58.559,58.4545,58.521,50138.0
2022-07-08 14:40:00,61.59,61.63,61.5,61.5,73249.0,58.5305,58.5685,58.445,58.445,73249.0
2022-07-08 14:50:00,61.51,61.58,61.38,61.54,88424.0,58.4545,58.521,58.3309,58.483,88424.0
2022-07-08 15:00:00,61.54,61.59,61.39,61.41,111457.0,58.483,58.5305,58.3404,58.3594,111457.0
2022-07-08 15:10:00,61.41,61.47,61.38,61.41,25486.0,58.3594,58.4164,58.3309,58.3594,25486.0
2022-07-08 15:20:00,61.42,61.44,61.3,61.36,74603.0,58.3689,58.3879,58.2549,58.3119,74603.0
2022-07-08 15:30:00,61.36,61.38,61.18,61.25,62555.0,58.3119,58.3309,58.1408,58.2074,62555.0
2022-07-08 15:40:00,61.26,61.41,61.26,61.28,76728.0,58.2169,58.3594,58.2169,58.2359,76728.0
2022-07-08 15:50:00,61.27,61.32,61.19,61.27,174847.0,58.2264,58.2739,58.1504,58.2264,174847.0
2022-07-11 09:30:00,61.03,61.3,60.56,60.66,378898.0,57.9983,58.2549,57.5516,57.6467,378898.0
2022-07-11 09:40:00,60.65,60.67,60.08,60.13,124509.0,57.6372,57.6562,57.0955,57.143,124509.0
2022-07-11 09:50:00,60.1,60.43,59.76,60.25,161307.0,57.1145,57.4281,56.7914,57.257,161307.0
2022-07-11 10:00:00,60.24,60.39,60.03,60.25,82592.0,57.2475,57.3901,57.048,57.257,82592.0
2022-07-11 10:10:00,60.27,60.52,60.26,60.26,80041.0,57.2761,57.5136,57.2666,57.2666,80041.0
2022-07-11 10:20:00,60.25,60.31,60.01,60.21,78926.0,57.257,57.3141,57.029,57.219,78926.0
2022-07-11 10:30:00,60.18,60.41,60.17,60.37,51114.0,57.1905,57.4091,57.181,57.3711,51114.0
2022-07-11 10:40:00,60.38,60.53,60.17,60.27,32194.0,57.3806,57.5231,57.181,57.2761,32194.0
2022-07-11 10:50:00,60.31,60.31,60.01,60.01,36987.0,57.3141,57.3141,57.029,57.029,36987.0
2022-07-11 11:00:00,60.0,60.25,59.96,60.22,53028.0,57.0195,57.257,56.9815,57.2285,53028.0
2022-07-11 11:10:00,60.2,60.3,60.15,60.18,25117.0,57.2095,57.3046,57.162,57.1905,25117.0
2022-07-11 11:20:00,60.17,60.24,60.01,60.16,26671.0,57.181,57.2475,57.029,57.1715,26671.0
2022-07-11 11:30:00,60.15,60.23,60.02,60.04,36974.0,57.162,57.238,57.0385,57.0575,36974.0
2022-07-11 11:40:00,60.04,60.06,59.95,60.02,43600.0,57.0575,57.0765,56.9719,57.0385,43600.0
2022-07-11 11:50:00,59.99,60.05,59.94,60.01,50205.0,57.01,57.067,56.9624,57.029,50205.0
2022-07-11 12:00:00,60.02,60.06,59.92,60.02,72514.0,57.0385,57.0765,56.9434,57.0385,72514.0
2022-07-11 12:10:00,60.0,60.23,60.0,60.15,41383.0,57.0195,57.238,57.0195,57.162,41383.0
2022-07-11 12:20:00,60.14,60.16,59.97,60.08,37347.0,57.1525,57.1715,56.991,57.0955,37347.0
2022-07-11 12:30:00,60.07,60.13,60.02,60.11,11314.0,57.086,57.143,57.0385,57.124,11314.0
2022-07-11 12:40:00,60.12,60.13,60.03,60.04,10150.0,57.1335,57.143,57.048,57.0575,10150.0
2022-07-11 12:50:00,60.05,60.07,59.95,60.01,220790.0,57.067,57.086,56.9719,57.029,220790.0
2022-07-11 13:00:00,60.01,60.28,59.98,60.27,100899.0,57.029,57.2856,57.0005,57.2761,100899.0
2022-07-11 13:10:00,60.23,60.25,60.15,60.16,9785.0,57.238,57.257,57.162,57.1715,9785.0
2022-07-11 13:20:00,60.16,60.26,60.13,60.25,11529.0,57.1715,57.2666,57.143,57.257,11529.0
2022-07-11 13:30:00,60.24,60.38,60.24,60.35,16361.0,57.2475,57.3806,57.2475,57.3521,16361.0
2022-07-11 13:40:00,60.36,60.4,60.22,60.3,21433.0,57.3616,57.3996,57.2285,57.3046,21433.0
2022-07-11 13:50:00,60.3,60.37,60.28,60.28,14364.0,57.3046,57.3711,57.2856,57.2856,14364.0
2022-07-11 14:00:00,60.27,60.27,60.15,60.19,32161.0,57.2761,57.2761,57.162,57.2,32161.0
2022-07-11 14:10:00,60.19,60.2,60.09,60.19,77380.0,57.2,57.2095,57.105,57.2,77380.0
2022-07-11 14:20:00,60.17,60.18,60.05,60.06,46983.0,57.181,57.1905,57.067,57.0765,46983.0
2022-07-11 14:30:00,60.07,60.09,60.01,60.06,38487.0,57.086,57.105,57.029,57.0765,38487.0
2022-07-11 14:40:00,60.05,60.16,60.05,60.1,30187.0,57.067,57.1715,57.067,57.1145,30187.0
2022-07-11 14:50:00,60.1,60.1,59.96,59.96,48694.0,57.1145,57.1145,56.9815,56.9815,48694.0
2022-07-11 15:00:00,59.96,59.97,59.88,59.94,75456.0,56.9815,56.991,56.9054,56.9624,75456.0
2022-07-11 15:10:00,59.93,59.96,59.85,59.93,98343.0,56.9529,56.9815,56.8769,56.9529,98343.0
2022-07-11 15:20:00,59.93,60.0,59.89,59.99,111675.0,56.9529,57.0195,56.9149,57.01,111675.0
2022-07-11 15:30:00,59.98,60.03,59.84,59.89,170343.0,57.0005,57.048,56.8674,56.9149,170343.0
2022-07-11 15:40:00,59.89,59.96,59.77,59.84,277770.0,56.9149,56.9815,56.8009,56.8674,277770.0
2022-07-11 15:50:00,59.83,59.84,59.69,59.82,594514.0,56.8579,56.8674,56.7249,56.8484,594514.0
2022-07-12 09:30:00,59.86,60.83,59.78,60.55,370450.0,56.8864,57.8082,56.8104,57.5421,370450.0
2022-07-12 09:40:00,60.61,60.64,60.12,60.26,122365.0,57.5992,57.6277,57.1335,57.2666,122365.0
2022-07-12 09:50:00,60.23,60.64,60.1,60.19,173253.0,57.238,57.6277,57.1145,57.2,173253.0
2022-07-12 10:00:00,60.18,60.18,59.9,59.99,119404.0,57.1905,57.1905,56.9244,57.01,119404.0
2022-07-12 10:10:00,59.99,60.54,59.98,60.5,140005.0,57.01,57.5326,57.0005,57.4946,140005.0
2022-07-12 10:20:00,60.55,60.77,60.25,60.27,174596.0,57.5421,57.7512,57.257,57.2761,174596.0
2022-07-12 10:30:00,60.29,60.55,60.28,60.28,129270.0,57.2951,57.5421,57.2856,57.2856,129270.0
2022-07-12 10:40:00,60.28,60.32,60.02,60.19,40782.0,57.2856,57.3236,57.0385,57.2,40782.0
2022-07-12 10:50:00,60.19,60.51,60.09,60.51,25589.0,57.2,57.5041,57.105,57.5041,25589.0
2022-07-12 11:00:00,60.53,60.59,60.41,60.55,38464.0,57.5231,57.5802,57.4091,57.5421,38464.0
2022-07-12 11:10:00,60.54,60.78,60.45,60.5,65288.0,57.5326,57.7607,57.4471,57.4946,65288.0
2022-07-12 11:20:00,60.52,60.7,60.52,60.63,18322.0,57.5136,57.6847,57.5136,57.6182,18322.0
2022-07-12 11:30:00,60.65,60.74,60.48,60.6,42484.0,57.6372,57.7227,57.4756,57.5897,42484.0
2022-07-12 11:40:00,60.59,60.59,60.36,60.49,8815.0,57.5802,57.5802,57.3616,57.4851,8815.0
2022-07-12 11:50:00,60.5,60.5,60.38,60.47,8082.0,57.4946,57.4946,57.3806,57.4661,8082.0
2022-07-12 12:00:00,60.51,60.58,60.38,60.38,12750.0,57.5041,57.5707,57.3806,57.3806,12750.0
2022-07-12 12:10:00,60.35,60.52,60.34,60.48,10272.0,57.3521,57.5136,57.3426,57.4756,10272.0
2022-07-12 12:20:00,60.49,60.6,60.46,60.53,11823.0,57.4851,57.5897,57.4566,57.5231,11823.0
2022-07-12 12:30:00,60.53,60.64,60.5,60.61,10756.0,57.5231,57.6277,57.4946,57.5992,10756.0
2022-07-12 12:40:00,60.6,60.62,60.53,60.53,11571.0,57.5897,57.6087,57.5231,57.5231,11571.0
2022-07-12 12:50:00,60.53,60.53,60.38,60.51,10380.0,57.5231,57.5231,57.3806,57.5041,10380.0
2022-07-12 13:00:00,60.51,60.62,60.29,60.35,31451.0,57.5041,57.6087,57.2951,57.3521,31451.0
2022-07-12 13:10:00,60.31,60.34,60.25,60.28,60972.0,57.3141,57.3426,57.257,57.2856,60972.0
2022-07-12 13:20:00,60.26,60.31,60.21,60.22,15344.0,57.2666,57.3141,57.219,57.2285,15344.0
2022-07-12 13:30:00,60.22,60.26,60.19,60.21,15409.0,57.2285,57.2666,57.2,57.219,15409.0
2022-07-12 13:40:00,60.2,60.3,60.17,60.26,16205.0,57.2095,57.3046,57.181,57.2666,16205.0
2022-07-12 13:50:00,60.25,60.38,60.25,60.28,56336.0,57.257,57.3806,57.257,57.2856,56336.0
2022-07-12 14:00:00,60.28,60.29,60.16,60.23,13629.0,57.2856,57.2951,57.1715,57.238,13629.0
2022-07-12 14:10:00,60.23,60.38,60.23,60.35,32464.0,57.238,57.3806,57.238,57.3521,32464.0
2022-07-12 14:20:00,60.34,60.4,60.34,60.37,12812.0,57.3426,57.3996,57.3426,57.3711,12812.0
2022-07-12 14:30:00,60.4,60.41,60.26,60.31,17289.0,57.3996,57.4091,57.2666,57.3141,17289.0
2022-07-12 14:40:00,60.31,60.32,60.26,60.31,12567.0,57.3141,57.3236,57.2666,57.3141,12567.0
2022-07-12 14:50:00,60.3,60.31,60.05,60.05,33357.0,57.3046,57.3141,57.067,57.067,33357.0
2022-07-12 15:00:00,60.04,60.04,59.76,59.76,37977.0,57.0575,57.0575,56.7914,56.7914,37977.0
2022-07-12 15:10:00,59.78,59.85,59.71,59.77,75709.0,56.8104,56.8769,56.7439,56.8009,75709.0
2022-07-12 15:20:00,59.76,59.78,59.6,59.65,40677.0,56.7914,56.8104,56.6393,56.6869,40677.0
2022-07-12 15:30:00,59.65,59.67,59.47,59.55,142943.0,56.6869,56.7059,56.5158,56.5918,142943.0
2022-07-12 15:40:00,59.55,59.74,59.47,59.67,50585.0,56.5918,56.7724,56.5158,56.7059,50585.0
2022-07-12 15:50:00,59.67,59.93,59.65,59.87,198368.0,56.7059,56.9529,56.6869,56.8959,198368.0
2022-07-13 09:30:00,59.0,59.25,58.69,59.12,406989.0,56.0691,56.3067,55.7745,56.1832,406989.0
2022-07-13 09:40:00,59.13,59.62,58.91,59.62,333383.0,56.1927,56.6583,55.9836,56.6583,333383.0
2022-07-13 09:50:00,59.63,59.68,59.21,59.34,142184.0,56.6678,56.7154,56.2687,56.3923,142184.0
2022-07-13 10:00:00,59.37,59.42,59.02,59.12,142743.0,56.4208,56.4683,56.0881,56.1832,142743.0
2022-07-13 10:10:00,59.11,59.37,58.81,58.82,79837.0,56.1737,56.4208,55.8886,55.8981,79837.0
2022-07-13 10:20:00,58.79,59.23,58.7,59.23,134822.0,55.8696,56.2877,55.784,56.2877,134822.0
2022-07-13 10:30:00,59.22,59.83,59.17,59.73,256792.0,56.2782,56.8579,56.2307,56.7629,256792.0
2022-07-13 10:40:00,59.72,60.05,59.69,59.97,92002.0,56.7534,57.067,56.7249,56.991,92002.0
2022-07-13 10:50:00,59.99,60.23,59.93,60.06,115809.0,57.01,57.238,56.9529,57.0765,115809.0
2022-07-13 11:00:00,60.08,60.3,59.97,60.13,53309.0,57.0955,57.3046,56.991,57.143,53309.0
2022-07-13 11:10:00,60.13,60.27,59.91,59.95,89876.0,57.143,57.2761,56.9339,56.9719,89876.0
2022-07-13 11:20:00,59.97,60.09,59.68,59.71,159316.0,56.991,57.105,56.7154,56.7439,159316.0
2022-07-13 11:30:00,59.69,59.79,59.6,59.63,23580.0,56.7249,56.8199,56.6393,56.6678,23580.0
2022-07-13 11:40:00,59.65,59.68,59.46,59.63,118017.0,56.6869,56.7154,56.5063,56.6678,118017.0
2022-07-13 11:50:00,59.64,59.76,59.55,59.56,84660.0,56.6773,56.7914,56.5918,56.6013,84660.0
2022-07-13 12:00:00,59.56,59.81,59.5,59.77,47827.0,56.6013,56.8389,56.5443,56.8009,47827.0
2022-07-13 12:10:00,59.75,59.75,59.44,59.49,46857.0,56.7819,56.7819,56.4873,56.5348,46857.0
2022-07-13 12:20:00,59.52,59.7,59.46,59.68,16105.0,56.5633,56.7344,56.5063,56.7154,16105.0
2022-07-13 12:30:00,59.67,59.77,59.63,59.77,46597.0,56.7059,56.8009,56.6678,56.8009,46597.0
2022-07-13 12:40:00,59.78,59.79,59.66,59.77,8042.0,56.8104,56.8199,56.6964,56.8009,8042.0
2022-07-13 12:50:00,59.76,59.86,59.74,59.86,42548.0,56.7914,56.8864,56.7724,56.8864,42548.0
2022-07-13 13:00:00,59.84,60.09,59.79,59.9,70871.0,56.8674,57.105,56.8199,56.9244,70871.0
2022-07-13 13:10:00,59.88,60.06,59.76,59.79,59452.0,56.9054,57.0765,56.7914,56.8199,59452.0
2022-07-13 13:20:00,59.81,59.94,59.8,59.93,15783.0,56.8389,56.9624,56.8294,56.9529,15783.0
2022-07-13 13:30:00,59.92,59.92,59.76,59.8,41815.0,56.9434,56.9434,56.7914,56.8294,41815.0
2022-07-13 13:40:00,59.81,60.13,59.81,60.12,38601.0,56.8389,57.143,56.8389,57.1335,38601.0
2022-07-13 13:50:00,60.13,60.13,60.01,60.1,14822.0,57.143,57.143,57.029,57.1145,14822.0
2022-07-13 14:00:00,60.07,60.07,59.69,59.74,41173.0,57.086,57.086,56.7249,56.7724,41173.0
2022-07-13 14:10:00,59.75,59.9,59.71,59.89,33909.0,56.7819,56.9244,56.7439,56.9149,33909.0
2022-07-13 14:20:00,59.88,60.07,59.84,60.05,79791.0,56.9054,57.086,56.8674,57.067,79791.0
2022-07-13 14:30:00,60.06,60.15,60.03,60.11,15877.0,57.0765,57.162,57.048,57.124,15877.0
2022-07-13 14:40:00,60.11,60.15,60.03,60.04,16020.0,57.124,57.162,57.048,57.0575,16020.0
2022-07-13 14:50:00,60.05,60.21,59.95,60.2,33136.0,57.067,57.219,56.9719,57.2095,33136.0
2022-07-13 15:00:00,60.21,60.21,59.99,60.04,40076.0,57.219,57.219,57.01,57.0575,40076.0
2022-07-13 15:10:00,60.03,60.15,60.02,60.14,44759.0,57.048,57.162,57.0385,57.1525,44759.0
2022-07-13 15:20:00,60.14,60.16,59.91,59.91,21271.0,57.1525,57.1715,56.9339,56.9339,21271.0
2022-07-13 15:30:00,59.92,59.95,59.72,59.86,61873.0,56.9434,56.9719,56.7534,56.8864,61873.0
2022-07-13 15:40:00,59.85,59.85,59.76,59.85,38045.0,56.8769,56.8769,56.7914,56.8769,38045.0
2022-07-13 15:50:00,59.84,59.89,59.77,59.83,169093.0,56.8674,56.9149,56.8009,56.8579,169093.0
2022-07-14 09:30:00,59.04,59.33,58.65,58.66,166602.0,56.1072,56.3827,55.7365,55.746,166602.0
2022-07-14 09:40:00,58.65,59.25,58.65,59.1,250903.0,55.7365,56.3067,55.7365,56.1642,250903.0
2022-07-14 09:50:00,59.1,59.28,58.91,58.91,137281.0,56.1642,56.3352,55.9836,55.9836,137281.0
2022-07-14 10:00:00,58.89,58.9,58.37,58.4,227399.0,55.9646,55.9741,55.4704,55.4989,227399.0
2022-07-14 10:10:00,58.4,58.57,58.31,58.37,144932.0,55.4989,55.6605,55.4134,55.4704,144932.0
2022-07-14 10:20:00,58.37,58.73,58.37,58.72,67639.0,55.4704,55.8126,55.4704,55.8031,67639.0
2022-07-14 10:30:00,58.71,59.0,58.62,58.67,60159.0,55.7935,56.0691,55.708,55.7555,60159.0
2022-07-14 10:40:00,58.68,58.8,58.55,58.64,61826.0,55.765,55.8791,55.6415,55.727,61826.0
2022-07-14 10:50:00,58.64,58.87,58.56,58.64,46043.0,55.727,55.9456,55.651,55.727,46043.0
2022-07-14 11:00:00,58.65,58.89,58.65,58.85,67899.0,55.7365,55.9646,55.7365,55.9266,67899.0
2022-07-14 11:10:00,58.84,58.91,58.61,58.85,48501.0,55.9171,55.9836,55.6985,55.9266,48501.0
2022-07-14 11:20:00,58.83,58.98,58.81,58.86,73577.0,55.9076,56.0501,55.8886,55.9361,73577.0
2022-07-14 11:30:00,58.87,58.92,58.61,58.79,36635.0,55.9456,55.9931,55.6985,55.8696,36635.0
2022-07-14 11:40:00,58.8,59.1,58.8,58.96,76172.0,55.8791,56.1642,55.8791,56.0311,76172.0
2022-07-14 11:50:00,58.95,59.02,58.86,59.01,45351.0,56.0216,56.0881,55.9361,56.0786,45351.0
2022-07-14 12:00:00,59.04,59.08,58.79,58.86,59398.0,56.1072,56.1452,55.8696,55.9361,59398.0
2022-07-14 12:10:00,58.87,59.0,58.83,58.98,41119.0,55.9456,56.0691,55.9076,56.0501,41119.0
2022-07-14 12:20:00,58.97,59.04,58.67,58.7,46560.0,56.0406,56.1072,55.7555,55.784,46560.0
2022-07-14 12:30:00,58.7,58.82,58.7,58.73,28097.0,55.784,55.8981,55.784,55.8126,28097.0
2022-07-14 12:40:00,58.73,58.73,58.4,58.43,133483.0,55.8126,55.8126,55.4989,55.5275,133483.0
2022-07-14 12:50:00,58.42,58.63,58.37,58.63,186904.0,55.518,55.7175,55.4704,55.7175,186904.0
2022-07-14 13:00:00,58.62,58.64,58.41,58.57,78399.0,55.708,55.727,55.5085,55.6605,78399.0
2022-07-14 13:10:00,58.57,58.71,58.44,58.65,70333.0,55.6605,55.7935,55.537,55.7365,70333.0
2022-07-14 13:20:00,58.66,58.76,58.62,58.73,24358.0,55.746,55.8411,55.708,55.8126,24358.0
2022-07-14 13:30:00,58.71,58.72,58.56,58.66,22058.0,55.7935,55.8031,55.651,55.746,22058.0
2022-07-14 13:40:00,58.66,58.82,58.66,58.8,46617.0,55.746,55.8981,55.746,55.8791,46617.0
2022-07-14 13:50:00,58.8,58.87,58.67,58.81,69612.0,55.8791,55.9456,55.7555,55.8886,69612.0
2022-07-14 14:00:00,58.8,58.89,58.77,58.87,27503.0,55.8791,55.9646,55.8506,55.9456,27503.0
2022-07-14 14:10:00,58.86,59.04,58.77,59.02,35183.0,55.9361,56.1072,55.8506,56.0881,35183.0
2022-07-14 14:20:00,59.06,59.16,59.0,59.14,116305.0,56.1262,56.2212,56.0691,56.2022,116305.0
2022-07-14 14:30:00,59.15,59.25,59.11,59.25,48801.0,56.2117,56.3067,56.1737,56.3067,48801.0
2022-07-14 14:40:00,59.24,59.28,58.99,59.02,77413.0,56.2972,56.3352,56.0596,56.0881,77413.0
2022-07-14 14:50:00,59.03,59.03,58.9,58.99,90542.0,56.0977,56.0977,55.9741,56.0596,90542.0
2022-07-14 15:00:00,58.98,59.01,58.76,58.78,29046.0,56.0501,56.0786,55.8411,55.8601,29046.0
2022-07-14 15:10:00,58.77,58.94,58.74,58.91,88314.0,55.8506,56.0121,55.8221,55.9836,88314.0
2022-07-14 15:20:00,58.93,59.09,58.92,59.09,54189.0,56.0026,56.1547,55.9931,56.1547,54189.0
2022-07-14 15:30:00,59.09,59.17,58.97,58.99,51723.0,56.1547,56.2307,56.0406,56.0596,51723.0
2022-07-14 15:40:00,58.99,59.02,58.87,58.95,106580.0,56.0596,56.0881,55.9456,56.0216,106580.0
2022-07-14 15:50:00,58.95,59.16,58.95,59.06,312405.0,56.0216,56.2212,56.0216,56.1262,312405.0
2022-07-15 09:30:00,60.01,60.32,59.83,60.04,272835.0,57.029,57.3236,56.8579,57.0575,272835.0
2022-07-15 09:40:00,60.07,60.11,59.52,59.58,106074.0,57.086,57.124,56.5633,56.6203,106074.0
2022-07-15 09:50:00,59.58,59.6,59.26,59.46,181405.0,56.6203,56.6393,56.3162,56.5063,181405.0
2022-07-15 10:00:00,59.49,60.03,59.49,59.72,187453.0,56.5348,57.048,56.5348,56.7534,187453.0
2022-07-15 10:10:00,59.7,59.86,59.58,59.73,44133.0,56.7344,56.8864,56.6203,56.7629,44133.0
2022-07-15 10:20:00,59.74,60.14,59.52,60.12,39260.0,56.7724,57.1525,56.5633,57.1335,39260.0
2022-07-15 10:30:00,60.11,60.15,59.89,59.91,92027.0,57.124,57.162,56.9149,56.9339,92027.0
2022-07-15 10:40:00,59.92,59.93,59.72,59.86,55317.0,56.9434,56.9529,56.7534,56.8864,55317.0
2022-07-15 10:50:00,59.85,59.95,59.83,59.88,23628.0,56.8769,56.9719,56.8579,56.9054,23628.0
2022-07-15 11:00:00,59.89,60.12,59.82,60.09,82166.0,56.9149,57.1335,56.8484,57.105,82166.0
2022-07-15 11:10:00,60.1,60.21,60.04,60.18,43239.0,57.1145,57.219,57.0575,57.1905,43239.0
2022-07-15 11:20:00,60.18,60.28,60.14,60.17,78660.0,57.1905,57.2856,57.1525,57.181,78660.0
2022-07-15 11:30:00,60.18,60.25,60.11,60.23,27057.0,57.1905,57.257,57.124,57.238,27057.0
2022-07-15 11:40:00,60.22,60.24,60.12,60.15,34125.0,57.2285,57.2475,57.1335,57.162,34125.0
2022-07-15 11:50:00,60.12,60.23,60.07,60.17,24806.0,57.1335,57.238,57.086,57.181,24806.0
2022-07-15 12:00:00,60.19,60.34,60.16,60.22,35313.0,57.2,57.3426,57.1715,57.2285,35313.0
2022-07-15 12:10:00,60.2,60.29,60.15,60.29,43499.0,57.2095,57.2951,57.162,57.2951,43499.0
2022-07-15 12:20:00,60.3,60.38,60.22,60.26,120047.0,57.3046,57.3806,57.2285,57.2666,120047.0
2022-07-15 12:30:00,60.27,60.32,60.22,60.28,38798.0,57.2761,57.3236,57.2285,57.2856,38798.0
2022-07-15 12:40:00,60.27,60.38,60.22,60.37,67805.0,57.2761,57.3806,57.2285,57.3711,67805.0
2022-07-15 12:50:00,60.37,60.4,60.3,60.36,47242.0,57.3711,57.3996,57.3046,57.3616,47242.0
2022-07-15 13:00:00,60.36,60.4,60.32,60.36,46502.0,57.3616,57.3996,57.3236,57.3616,46502.0
2022-07-15 13:10:00,60.35,60.42,60.35,60.42,41137.0,57.3521,57.4186,57.3521,57.4186,41137.0
2022-07-15 13:20:00,60.42,60.47,60.38,60.46,119491.0,57.4186,57.4661,57.3806,57.4566,119491.0
2022-07-15 13:30:00,60.46,60.47,60.37,60.39,41549.0,57.4566,57.4661,57.3711,57.3901,41549.0
2022-07-15 13:40:00,60.41,60.46,60.36,60.36,53746.0,57.4091,57.4566,57.3616,57.3616,53746.0
2022-07-15 13:50:00,60.37,60.42,60.3,60.34,106705.0,57.3711,57.4186,57.3046,57.3426,106705.0
2022-07-15 14:00:00,60.35,60.38,60.28,60.31,103292.0,57.3521,57.3806,57.2856,57.3141,103292.0
2022-07-15 14:10:00,60.32,60.35,60.24,60.29,116708.0,57.3236,57.3521,57.2475,57.2951,116708.0
2022-07-15 14:20:00,60.29,60.3,60.13,60.26,159396.0,57.2951,57.3046,57.143,57.2666,159396.0
2022-07-15 14:30:00,60.27,60.3,60.2,60.25,122630.0,57.2761,57.3046,57.2095,57.257,122630.0
2022-07-15 14:40:00,60.25,60.31,60.24,60.26,111874.0,57.257,57.3141,57.2475,57.2666,111874.0
2022-07-15 14:50:00,60.26,60.3,60.23,60.25,116670.0,57.2666,57.3046,57.238,57.257,116670.0
2022-07-15 15:00:00,60.25,60.32,60.19,60.31,122710.0,57.257,57.3236,57.2,57.3141,122710.0
2022-07-15 15:10:00,60.31,60.35,60.28,60.29,135686.0,57.3141,57.3521,57.2856,57.2951,135686.0
2022-07-15 15:20:00,60.29,60.38,60.29,60.32,108371.0,57.2951,57.3806,57.2951,57.3236,108371.0
2022-07-15 15:30:00,60.32,60.37,60.23,60.26,182039.0,57.3236,57.3711,57.238,57.2666,182039.0
2022-07-15 15:40:00,60.26,60.32,60.23,60.26,233984.0,57.2666,57.3236,57.238,57.2666,233984.0
2022-07-15 15:50:00,60.27,60.47,60.22,60.47,349452.0,57.2761,57.4661,57.2285,57.4661,349452.0
2022-07-18 09:30:00,61.23,62.04,61.22,61.84,165031.0,58.1884,58.9581,58.1789,58.7681,165031.0
2022-07-18 09:40:00,61.83,62.16,61.66,62.0,296047.0,58.7586,59.0722,58.597,58.9201,296047.0
2022-07-18 09:50:00,62.02,62.45,61.97,62.32,321091.0,58.9391,59.3478,58.8916,59.2242,321091.0
2022-07-18 10:00:00,62.31,62.35,62.03,62.08,277495.0,59.2147,59.2527,58.9486,58.9961,277495.0
2022-07-18 10:10:00,62.08,62.17,61.87,62.08,89406.0,58.9961,59.0817,58.7966,58.9961,89406.0
2022-07-18 10:20:00,62.07,62.18,62.0,62.08,55737.0,58.9866,59.0912,58.9201,58.9961,55737.0
2022-07-18 10:30:00,62.1,62.3,62.1,62.22,62801.0,59.0151,59.2052,59.0151,59.1292,62801.0
2022-07-18 10:40:00,62.23,62.3,62.1,62.15,43252.0,59.1387,59.2052,59.0151,59.0627,43252.0
2022-07-18 10:50:00,62.16,62.25,62.06,62.22,45203.0,59.0722,59.1577,58.9771,59.1292,45203.0
2022-07-18 11:00:00,62.23,62.33,62.18,62.32,27120.0,59.1387,59.2337,59.0912,59.2242,27120.0
2022-07-18 11:10:00,62.32,62.48,62.31,62.46,139200.0,59.2242,59.3763,59.2147,59.3573,139200.0
2022-07-18 11:20:00,62.47,62.72,62.47,62.66,318595.0,59.3668,59.6043,59.3668,59.5473,318595.0
2022-07-18 11:30:00,62.66,62.79,62.54,62.78,48116.0,59.5473,59.6709,59.4333,59.6614,48116.0
2022-07-18 11:40:00,62.78,62.78,62.68,62.7,59585.0,59.6614,59.6614,59.5663,59.5853,59585.0
2022-07-18 11:50:00,62.7,62.81,62.64,62.78,62405.0,59.5853,59.6899,59.5283,59.6614,62405.0
2022-07-18 12:00:00,62.78,62.88,62.72,62.76,107716.0,59.6614,59.7564,59.6043,59.6424,107716.0
2022-07-18 12:10:00,62.77,62.85,62.76,62.82,35971.0,59.6519,59.7279,59.6424,59.6994,35971.0
2022-07-18 12:20:00,62.81,62.88,62.78,62.79,78012.0,59.6899,59.7564,59.6614,59.6709,78012.0
2022-07-18 12:30:00,62.78,62.79,62.6,62.64,52163.0,59.6614,59.6709,59.4903,59.5283,52163.0
2022-07-18 12:40:00,62.64,62.67,62.6,62.64,35631.0,59.5283,59.5568,59.4903,59.5283,35631.0
2022-07-18 12:50:00,62.64,62.64,62.49,62.51,88537.0,59.5283,59.5283,59.3858,59.4048,88537.0
2022-07-18 13:00:00,62.51,62.66,62.51,62.57,40463.0,59.4048,59.5473,59.4048,59.4618,40463.0
2022-07-18 13:10:00,62.55,62.59,62.44,62.44,33130.0,59.4428,59.4808,59.3383,59.3383,33130.0
2022-07-18 13:20:00,62.43,62.57,62.39,62.54,36656.0,59.3288,59.4618,59.2907,59.4333,36656.0
2022-07-18 13:30:00,62.53,62.55,62.25,62.31,61026.0,59.4238,59.4428,59.1577,59.2147,61026.0
2022-07-18 13:40:00,62.32,62.34,62.18,62.19,45988.0,59.2242,59.2432,59.0912,59.1007,45988.0
2022-07-18 13:50:00,62.19,62.24,61.97,62.01,35990.0,59.1007,59.1482,58.8916,58.9296,35990.0
2022-07-18 14:00:00,62.0,62.09,61.94,61.98,77246.0,58.9201,59.0056,58.8631,58.9011,77246.0
2022-07-18 14:10:00,61.98,62.1,61.89,62.04,39381.0,58.9011,59.0151,58.8156,58.9581,39381.0
2022-07-18 14:20:00,62.03,62.06,61.83,61.86,39590.0,58.9486,58.9771,58.7586,58.7871,39590.0
2022-07-18 14:30:00,61.86,61.97,61.79,61.92,37291.0,58.7871,58.8916,58.7205,58.8441,37291.0
2022-07-18 14:40:00,61.92,61.93,61.71,61.75,41910.0,58.8441,58.8536,58.6445,58.6825,41910.0
2022-07-18 14:50:00,61.75,61.75,61.55,61.62,44244.0,58.6825,58.6825,58.4925,58.559,44244.0
2022-07-18 15:00:00,61.62,61.76,61.55,61.75,34159.0,58.559,58.692,58.4925,58.6825,34159.0
2022-07-18 15:10:00,61.75,61.82,61.68,61.81,47949.0,58.6825,58.7491,58.616,58.7396,47949.0
2022-07-18 15:20:00,61.82,61.91,61.7,61.7,51774.0,58.7491,58.8346,58.635,58.635,51774.0
2022-07-18 15:30:00,61.69,61.71,61.48,61.48,107937.0,58.6255,58.6445,58.4259,58.4259,107937.0
2022-07-18 15:40:00,61.49,61.52,61.31,61.32,152654.0,58.4354,58.464,58.2644,58.2739,152654.0
2022-07-18 15:50:00,61.32,61.54,61.31,61.5,289773.0,58.2739,58.483,58.2644,58.445,289773.0
2022-07-19 09:30:00,62.3,62.88,62.29,62.63,202215.0,59.2052,59.7564,59.1957,59.5188,202215.0
2022-07-19 09:40:00,62.65,62.76,62.04,62.29,281823.0,59.5378,59.6424,58.9581,59.1957,281823.0
2022-07-19 09:50:00,62.29,62.63,62.29,62.63,164917.0,59.1957,59.5188,59.1957,59.5188,164917.0
2022-07-19 10:00:00,62.64,62.84,62.53,62.73,301077.0,59.5283,59.7184,59.4238,59.6139,301077.0
2022-07-19 10:10:00,62.73,62.96,62.67,62.77,138870.0,59.6139,59.8324,59.5568,59.6519,138870.0
2022-07-19 10:20:00,62.75,63.16,62.75,63.11,154099.0,59.6329,60.0225,59.6329,59.975,154099.0
2022-07-19 10:30:00,63.11,63.16,62.9,62.94,117031.0,59.975,60.0225,59.7754,59.8134,117031.0
2022-07-19 10:40:00,62.94,63.1,62.88,63.04,54319.0,59.8134,59.9655,59.7564,59.9085,54319.0
2022-07-19 10:50:00,63.03,63.21,63.01,63.17,100821.0,59.8989,60.07,59.8799,60.032,100821.0
2022-07-19 11:00:00,63.19,63.33,63.15,63.19,122469.0,60.051,60.184,60.013,60.051,122469.0
2022-07-19 11:10:00,63.2,63.31,63.07,63.09,193047.0,60.0605,60.165,59.937,59.956,193047.0
2022-07-19 11:20:00,63.09,63.21,63.05,63.14,136718.0,59.956,60.07,59.918,60.0035,136718.0
2022-07-19 11:30:00,63.14,63.39,63.14,63.33,102900.0,60.0035,60.2411,60.0035,60.184,102900.0
2022-07-19 11:40:00,63.33,63.37,63.28,63.28,32082.0,60.184,60.2221,60.1365,60.1365,32082.0
2022-07-19 11:50:00,63.27,63.55,63.26,63.54,107103.0,60.127,60.3931,60.1175,60.3836,107103.0
2022-07-19 12:00:00,63.53,63.53,63.4,63.46,97803.0,60.3741,60.3741,60.2506,60.3076,97803.0
2022-07-19 12:10:00,63.47,63.51,63.39,63.46,57446.0,60.3171,60.3551,60.2411,60.3076,57446.0
2022-07-19 12:20:00,63.46,63.52,63.41,63.42,96869.0,60.3076,60.3646,60.2601,60.2696,96869.0
2022-07-19 12:30:00,63.42,63.54,63.42,63.48,79843.0,60.2696,60.3836,60.2696,60.3266,79843.0
2022-07-19 12:40:00,63.47,63.51,63.41,63.42,54978.0,60.3171,60.3551,60.2601,60.2696,54978.0
2022-07-19 12:50:00,63.42,63.46,63.35,63.46,57235.0,60.2696,60.3076,60.2031,60.3076,57235.0
2022-07-19 13:00:00,63.46,63.49,63.28,63.29,126044.0,60.3076,60.3361,60.1365,60.146,126044.0
2022-07-19 13:10:00,63.3,63.31,63.12,63.15,142737.0,60.1555,60.165,59.9845,60.013,142737.0
2022-07-19 13:20:00,63.14,63.27,63.12,63.26,85813.0,60.0035,60.127,59.9845,60.1175,85813.0
2022-07-19 13:30:00,63.27,63.38,63.25,63.38,62195.0,60.127,60.2316,60.108,60.2316,62195.0
2022-07-19 13:40:00,63.39,63.5,63.37,63.46,91220.0,60.2411,60.3456,60.2221,60.3076,91220.0
2022-07-19 13:50:00,63.46,63.58,63.43,63.57,161114.0,60.3076,60.4216,60.2791,60.4121,161114.0
2022-07-19 14:00:00,63.57,63.78,63.56,63.76,231913.0,60.4121,60.6117,60.4026,60.5927,231913.0
2022-07-19 14:10:00,63.77,63.77,63.57,63.66,189297.0,60.6022,60.6022,60.4121,60.4977,189297.0
2022-07-19 14:20:00,63.66,63.66,63.41,63.41,107539.0,60.4977,60.4977,60.2601,60.2601,107539.0
2022-07-19 14:30:00,63.41,63.48,63.37,63.43,56140.0,60.2601,60.3266,60.2221,60.2791,56140.0
2022-07-19 14:40:00,63.43,63.48,63.34,63.4,78786.0,60.2791,60.3266,60.1935,60.2506,78786.0
2022-07-19 14:50:00,63.41,63.45,63.37,63.44,81311.0,60.2601,60.2981,60.2221,60.2886,81311.0
2022-07-19 15:00:00,63.44,63.58,63.42,63.58,70842.0,60.2886,60.4216,60.2696,60.4216,70842.0
2022-07-19 15:10:00,63.57,63.62,63.53,63.61,76930.0,60.4121,60.4596,60.3741,60.4501,76930.0
2022-07-19 15:20:00,63.62,63.62,63.55,63.56,76995.0,60.4596,60.4596,60.3931,60.4026,76995.0
2022-07-19 15:30:00,63.57,63.6,63.49,63.54,127083.0,60.4121,60.4406,60.3361,60.3836,127083.0
2022-07-19 15:40:00,63.54,63.65,63.51,63.51,161935.0,60.3836,60.4882,60.3551,60.3551,161935.0
2022-07-19 15:50:00,63.52,63.63,63.52,63.56,302697.0,60.3646,60.4691,60.3646,60.4026,302697.0
2022-07-20 09:30:00,63.38,64.04,63.21,63.96,218774.0,60.2316,60.8588,60.07,60.7828,218774.0
2022-07-20 09:40:00,63.95,64.09,63.78,63.96,137856.0,60.7732,60.9063,60.6117,60.7828,137856.0
2022-07-20 09:50:00,63.94,64.11,63.29,63.31,177914.0,60.7637,60.9253,60.146,60.165,177914.0
2022-07-20 10:00:00,63.33,63.41,62.74,63.29,379066.0,60.184,60.2601,59.6234,60.146,379066.0
2022-07-20 10:10:00,63.29,63.73,63.2,63.73,434721.0,60.146,60.5642,60.0605,60.5642,434721.0
2022-07-20 10:20:00,63.73,64.06,63.68,63.99,138996.0,60.5642,60.8778,60.5167,60.8113,138996.0
2022-07-20 10:30:00,63.98,64.17,63.89,64.07,68612.0,60.8018,60.9823,60.7162,60.8873,68612.0
2022-07-20 10:40:00,64.08,64.29,63.98,64.27,62831.0,60.8968,61.0964,60.8018,61.0774,62831.0
2022-07-20 10:50:00,64.25,64.59,64.22,64.58,37814.0,61.0583,61.3815,61.0298,61.372,37814.0
2022-07-20 11:00:00,64.58,64.58,64.37,64.44,62454.0,61.372,61.372,61.1724,61.2389,62454.0
2022-07-20 11:10:00,64.46,64.48,64.27,64.33,94034.0,61.2579,61.2769,61.0774,61.1344,94034.0
2022-07-20 11:20:00,64.34,64.51,64.28,64.47,65975.0,61.1439,61.3054,61.0869,61.2674,65975.0
2022-07-20 11:30:00,64.46,64.5,64.26,64.33,22891.0,61.2579,61.2959,61.0678,61.1344,22891.0
2022-07-20 11:40:00,64.32,64.38,64.25,64.37,23515.0,61.1249,61.1819,61.0583,61.1724,23515.0
2022-07-20 11:50:00,64.37,64.47,64.33,64.41,25914.0,61.1724,61.2674,61.1344,61.2104,25914.0
2022-07-20 12:00:00,64.4,64.54,64.36,64.54,51530.0,61.2009,61.3339,61.1629,61.3339,51530.0
2022-07-20 12:10:00,64.53,64.54,64.3,64.36,32986.0,61.3244,61.3339,61.1059,61.1629,32986.0
2022-07-20 12:20:00,64.36,64.56,64.33,64.53,65583.0,61.1629,61.3529,61.1344,61.3244,65583.0
2022-07-20 12:30:00,64.53,64.64,64.5,64.51,110894.0,61.3244,61.429,61.2959,61.3054,110894.0
2022-07-20 12:40:00,64.52,64.55,63.97,64.05,126249.0,61.3149,61.3434,60.7923,60.8683,126249.0
2022-07-20 12:50:00,64.04,64.25,64.0,64.2,56129.0,60.8588,61.0583,60.8208,61.0108,56129.0
2022-07-20 13:00:00,64.21,64.23,63.88,63.97,55745.0,61.0203,61.0393,60.7067,60.7923,55745.0
2022-07-20 13:10:00,63.96,64.01,63.84,64.01,47782.0,60.7828,60.8303,60.6687,60.8303,47782.0
2022-07-20 13:20:00,64.01,64.06,63.88,64.06,19586.0,60.8303,60.8778,60.7067,60.8778,19586.0
2022-07-20 13:30:00,64.06,64.2,64.03,64.2,25643.0,60.8778,61.0108,60.8493,61.0108,25643.0
2022-07-20 13:40:00,64.19,64.2,64.02,64.03,18159.0,61.0013,61.0108,60.8398,60.8493,18159.0
2022-07-20 13:50:00,64.04,64.12,63.91,63.94,26659.0,60.8588,60.9348,60.7352,60.7637,26659.0
2022-07-20 14:00:00,63.93,64.22,63.93,64.21,25040.0,60.7542,61.0298,60.7542,61.0203,25040.0
2022-07-20 14:10:00,64.21,64.21,64.08,64.2,25966.0,61.0203,61.0203,60.8968,61.0108,25966.0
2022-07-20 14:20:00,64.21,64.49,64.19,64.39,154311.0,61.0203,61.2864,61.0013,61.1914,154311.0
2022-07-20 14:30:00,64.38,64.5,64.32,64.5,73231.0,61.1819,61.2959,61.1249,61.2959,73231.0
2022-07-20 14:40:00,64.49,64.52,64.45,64.5,25143.0,61.2864,61.3149,61.2484,61.2959,25143.0
2022-07-20 14:50:00,64.5,64.51,64.3,64.45,42222.0,61.2959,61.3054,61.1059,61.2484,42222.0
2022-07-20 15:00:00,64.46,64.61,64.43,64.48,125094.0,61.2579,61.4005,61.2294,61.2769,125094.0
2022-07-20 15:10:00,64.48,64.67,64.48,64.67,100445.0,61.2769,61.4575,61.2769,61.4575,100445.0
2022-07-20 15:20:00,64.67,64.74,64.61,64.74,150385.0,61.4575,61.524,61.4005,61.524,150385.0
2022-07-20 15:30:00,64.74,64.76,64.62,64.66,180119.0,61.524,61.543,61.41,61.448,180119.0
2022-07-20 15:40:00,64.67,64.83,64.65,64.76,163386.0,61.4575,61.6095,61.4385,61.543,163386.0
2022-07-20 15:50:00,64.75,64.84,64.69,64.79,308969.0,61.5335,61.619,61.4765,61.5715,308969.0
2022-07-21 09:30:00,64.51,64.51,63.78,64.28,255353.0,61.3054,61.3054,60.6117,61.0869,255353.0
2022-07-21 09:40:00,64.22,64.4,63.89,64.12,198962.0,61.0298,61.2009,60.7162,60.9348,198962.0
2022-07-21 09:50:00,64.09,64.55,64.02,64.33,170143.0,60.9063,61.3434,60.8398,61.1344,170143.0
2022-07-21 10:00:00,64.33,64.51,63.97,64.24,54043.0,61.1344,61.3054,60.7923,61.0488,54043.0
2022-07-21 10:10:00,64.2,64.31,63.77,64.07,214712.0,61.0108,61.1154,60.6022,60.8873,214712.0
2022-07-21 10:20:00,64.1,64.14,63.37,63.4,180456.0,60.9158,60.9538,60.2221,60.2506,180456.0
2022-07-21 10:30:00,63.4,63.67,63.31,63.67,86639.0,60.2506,60.5072,60.165,60.5072,86639.0
2022-07-21 10:40:00,63.67,63.84,63.6,63.73,75129.0,60.5072,60.6687,60.4406,60.5642,75129.0
2022-07-21 10:50:00,63.73,64.12,63.71,64.08,80004.0,60.5642,60.9348,60.5452,60.8968,80004.0
2022-07-21 11:00:00,64.07,64.27,64.02,64.12,83194.0,60.8873,61.0774,60.8398,60.9348,83194.0
2022-07-21 11:10:00,64.14,64.16,63.94,64.0,97944.0,60.9538,60.9728,60.7637,60.8208,97944.0
2022-07-21 11:20:00,63.98,63.98,63.73,63.88,69409.0,60.8018,60.8018,60.5642,60.7067,69409.0
2022-07-21 11:30:00,63.88,64.06,63.76,63.92,47514.0,60.7067,60.8778,60.5927,60.7447,47514.0
2022-07-21 11:40:00,63.9,63.96,63.81,63.84,31145.0,60.7257,60.7828,60.6402,60.6687,31145.0
2022-07-21 11:50:00,63.85,63.95,63.8,63.88,24279.0,60.6782,60.7732,60.6307,60.7067,24279.0
2022-07-21 12:00:00,63.89,64.11,63.87,64.11,46010.0,60.7162,60.9253,60.6972,60.9253,46010.0
2022-07-21 12:10:00,64.1,64.11,63.96,64.06,57360.0,60.9158,60.9253,60.7828,60.8778,57360.0
2022-07-21 12:20:00,64.08,64.18,63.95,64.17,21768.0,60.8968,60.9918,60.7732,60.9823,21768.0
2022-07-21 12:30:00,64.17,64.31,64.16,64.31,45538.0,60.9823,61.1154,60.9728,61.1154,45538.0
2022-07-21 12:40:00,64.29,64.32,64.12,64.15,52602.0,61.0964,61.1249,60.9348,60.9633,52602.0
2022-07-21 12:50:00,64.17,64.23,64.16,64.22,53846.0,60.9823,61.0393,60.9728,61.0298,53846.0
2022-07-21 13:00:00,64.23,64.28,64.17,64.21,28175.0,61.0393,61.0869,60.9823,61.0203,28175.0
2022-07-21 13:10:00,64.21,64.24,64.07,64.15,62148.0,61.0203,61.0488,60.8873,60.9633,62148.0
2022-07-21 13:20:00,64.14,64.21,64.02,64.1,35318.0,60.9538,61.0203,60.8398,60.9158,35318.0
2022-07-21 13:30:00,64.11,64.12,63.89,64.06,83866.0,60.9253,60.9348,60.7162,60.8778,83866.0
2022-07-21 13:40:00,64.06,64.14,64.05,64.07,28785.0,60.8778,60.9538,60.8683,60.8873,28785.0
2022-07-21 13:50:00,64.06,64.07,63.9,64.05,28868.0,60.8778,60.8873,60.7257,60.8683,28868.0
2022-07-21 14:00:00,64.04,64.16,64.0,64.13,20448.0,60.8588,60.9728,60.8208,60.9443,20448.0
2022-07-21 14:10:00,64.13,64.32,64.12,64.29,25530.0,60.9443,61.1249,60.9348,61.0964,25530.0
2022-07-21 14:20:00,64.32,64.4,64.3,64.37,20153.0,61.1249,61.2009,61.1059,61.1724,20153.0
2022-07-21 14:30:00,64.37,64.37,64.23,64.31,38485.0,61.1724,61.1724,61.0393,61.1154,38485.0
2022-07-21 14:40:00,64.31,64.33,64.21,64.27,33431.0,61.1154,61.1344,61.0203,61.0774,33431.0
2022-07-21 14:50:00,64.28,64.32,64.21,64.25,29139.0,61.0869,61.1249,61.0203,61.0583,29139.0
2022-07-21 15:00:00,64.26,64.48,64.22,64.47,27352.0,61.0678,61.2769,61.0298,61.2674,27352.0
2022-07-21 15:10:00,64.46,64.52,64.37,64.51,43623.0,61.2579,61.3149,61.1724,61.3054,43623.0
2022-07-21 15:20:00,64.52,64.56,64.44,64.47,108524.0,61.3149,61.3529,61.2389,61.2674,108524.0
2022-07-21 15:30:00,64.46,64.63,64.45,64.5,106775.0,61.2579,61.4195,61.2484,61.2959,106775.0
2022-07-21 15:40:00,64.5,64.67,64.5,64.64,62240.0,61.2959,61.4575,61.2959,61.429,62240.0
2022-07-21 15:50:00,64.64,64.87,64.64,64.86,262938.0,61.429,61.6475,61.429,61.638,262938.0
2022-07-22 09:30:00,64.63,65.42,64.6,65.38,391868.0,61.4195,62.1702,61.391,62.1322,391868.0
2022-07-22 09:40:00,65.38,65.97,65.24,65.8,469935.0,62.1322,62.6929,61.9992,62.5313,469935.0
2022-07-22 09:50:00,65.75,66.04,64.82,64.85,474910.0,62.4838,62.7594,61.6,61.6285,474910.0
2022-07-22 10:00:00,64.86,64.97,64.72,64.9,127897.0,61.638,61.7426,61.505,61.6761,127897.0
2022-07-22 10:10:00,64.85,65.11,64.84,65.02,58475.0,61.6285,61.8756,61.619,61.7901,58475.0
2022-07-22 10:20:00,64.98,64.98,64.44,64.63,117187.0,61.7521,61.7521,61.2389,61.4195,117187.0
2022-07-22 10:30:00,64.65,64.79,64.6,64.61,80355.0,61.4385,61.5715,61.391,61.4005,80355.0
2022-07-22 10:40:00,64.6,64.73,64.52,64.62,43866.0,61.391,61.5145,61.3149,61.41,43866.0
2022-07-22 10:50:00,64.61,64.78,64.54,64.56,38038.0,61.4005,61.562,61.3339,61.3529,38038.0
2022-07-22 11:00:00,64.55,64.6,64.27,64.41,49130.0,61.3434,61.391,61.0774,61.2104,49130.0
2022-07-22 11:10:00,64.39,64.61,64.39,64.49,25015.0,61.1914,61.4005,61.1914,61.2864,25015.0
2022-07-22 11:20:00,64.47,64.47,64.06,64.06,65538.0,61.2674,61.2674,60.8778,60.8778,65538.0
2022-07-22 11:30:00,64.06,64.07,63.8,63.96,95251.0,60.8778,60.8873,60.6307,60.7828,95251.0
2022-07-22 11:40:00,63.94,64.01,63.8,64.01,179270.0,60.7637,60.8303,60.6307,60.8303,179270.0
2022-07-22 11:50:00,64.0,64.1,63.97,64.04,45517.0,60.8208,60.9158,60.7923,60.8588,45517.0
2022-07-22 12:00:00,64.03,64.09,63.85,63.87,142999.0,60.8493,60.9063,60.6782,60.6972,142999.0
2022-07-22 12:10:00,63.86,63.93,63.74,63.83,83546.0,60.6877,60.7542,60.5737,60.6592,83546.0
2022-07-22 12:20:00,63.86,63.86,63.63,63.8,170682.0,60.6877,60.6877,60.4691,60.6307,170682.0
2022-07-22 12:30:00,63.8,63.97,63.79,63.89,18372.0,60.6307,60.7923,60.6212,60.7162,18372.0
2022-07-22 12:40:00,63.89,63.91,63.77,63.81,33758.0,60.7162,60.7352,60.6022,60.6402,33758.0
2022-07-22 12:50:00,63.8,63.87,63.72,63.72,36877.0,60.6307,60.6972,60.5547,60.5547,36877.0
2022-07-22 13:00:00,63.71,63.71,63.57,63.69,42703.0,60.5452,60.5452,60.4121,60.5262,42703.0
2022-07-22 13:10:00,63.67,63.68,63.43,63.44,23544.0,60.5072,60.5167,60.2791,60.2886,23544.0
2022-07-22 13:20:00,63.44,63.5,63.35,63.46,176679.0,60.2886,60.3456,60.2031,60.3076,176679.0
2022-07-22 13:30:00,63.45,63.45,63.26,63.36,194326.0,60.2981,60.2981,60.1175,60.2126,194326.0
2022-07-22 13:40:00,63.35,63.46,63.31,63.39,66543.0,60.2031,60.3076,60.165,60.2411,66543.0
2022-07-22 13:50:00,63.38,63.44,63.34,63.42,14506.0,60.2316,60.2886,60.1935,60.2696,14506.0
2022-07-22 14:00:00,63.44,63.44,63.28,63.37,51459.0,60.2886,60.2886,60.1365,60.2221,51459.0
2022-07-22 14:10:00,63.38,63.45,63.3,63.44,55779.0,60.2316,60.2981,60.1555,60.2886,55779.0
2022-07-22 14:20:00,63.43,63.45,63.32,63.41,41683.0,60.2791,60.2981,60.1745,60.2601,41683.0
2022-07-22 14:30:00,63.44,63.55,63.37,63.5,19612.0,60.2886,60.3931,60.2221,60.3456,19612.0
2022-07-22 14:40:00,63.5,63.51,63.43,63.51,49608.0,60.3456,60.3551,60.2791,60.3551,49608.0
2022-07-22 14:50:00,63.52,63.61,63.47,63.55,27095.0,60.3646,60.4501,60.3171,60.3931,27095.0
2022-07-22 15:00:00,63.55,63.6,63.5,63.54,43957.0,60.3931,60.4406,60.3456,60.3836,43957.0
2022-07-22 15:10:00,63.55,63.73,63.54,63.67,50057.0,60.3931,60.5642,60.3836,60.5072,50057.0
2022-07-22 15:20:00,63.67,63.79,63.67,63.75,75161.0,60.5072,60.6212,60.5072,60.5832,75161.0
2022-07-22 15:30:00,63.75,63.76,63.53,63.53,130052.0,60.5832,60.5927,60.3741,60.3741,130052.0
2022-07-22 15:40:00,63.54,63.59,63.49,63.57,122336.0,60.3836,60.4311,60.3361,60.4121,122336.0
2022-07-22 15:50:00,63.58,63.79,63.57,63.78,353397.0,60.4216,60.6212,60.4121,60.6117,353397.0
2022-07-25 09:30:00,64.01,64.01,62.64,62.81,212133.0,60.8303,60.8303,59.5283,59.6899,212133.0
2022-07-25 09:40:00,62.84,63.54,62.84,63.32,139780.0,59.7184,60.3836,59.7184,60.1745,139780.0
2022-07-25 09:50:00,63.31,63.59,63.28,63.33,93959.0,60.165,60.4311,60.1365,60.184,93959.0
2022-07-25 10:00:00,63.31,63.38,62.9,62.98,379063.0,60.165,60.2316,59.7754,59.8514,379063.0
2022-07-25 10:10:00,63.0,63.19,62.84,62.93,188317.0,59.8704,60.051,59.7184,59.8039,188317.0
2022-07-25 10:20:00,62.91,63.13,62.84,62.97,312525.0,59.7849,59.994,59.7184,59.8419,312525.0
2022-07-25 10:30:00,62.96,63.1,62.83,62.98,177129.0,59.8324,59.9655,59.7089,59.8514,177129.0
2022-07-25 10:40:00,62.96,63.15,62.89,63.09,80772.0,59.8324,60.013,59.7659,59.956,80772.0
2022-07-25 10:50:00,63.07,63.12,62.97,63.06,22587.0,59.937,59.9845,59.8419,59.9275,22587.0
2022-07-25 11:00:00,63.05,63.2,62.99,63.15,20562.0,59.918,60.0605,59.8609,60.013,20562.0
2022-07-25 11:10:00,63.15,63.19,62.86,62.96,50940.0,60.013,60.051,59.7374,59.8324,50940.0
2022-07-25 11:20:00,62.95,63.15,62.95,63.14,30105.0,59.8229,60.013,59.8229,60.0035,30105.0
2022-07-25 11:30:00,63.14,63.2,63.1,63.15,26811.0,60.0035,60.0605,59.9655,60.013,26811.0
2022-07-25 11:40:00,63.15,63.26,63.13,63.15,40548.0,60.013,60.1175,59.994,60.013,40548.0
2022-07-25 11:50:00,63.13,63.13,63.04,63.11,16896.0,59.994,59.994,59.9085,59.975,16896.0
2022-07-25 12:00:00,63.12,63.12,63.0,63.0,20039.0,59.9845,59.9845,59.8704,59.8704,20039.0
2022-07-25 12:10:00,62.99,63.0,62.81,62.87,65051.0,59.8609,59.8704,59.6899,59.7469,65051.0
2022-07-25 12:20:00,62.86,62.93,62.81,62.92,13560.0,59.7374,59.8039,59.6899,59.7944,13560.0
2022-07-25 12:30:00,62.91,63.01,62.9,63.01,37548.0,59.7849,59.8799,59.7754,59.8799,37548.0
2022-07-25 12:40:00,63.03,63.25,63.03,63.22,20186.0,59.8989,60.108,59.8989,60.0795,20186.0
2022-07-25 12:50:00,63.22,63.23,63.12,63.12,10280.0,60.0795,60.089,59.9845,59.9845,10280.0
2022-07-25 13:00:00,63.14,63.19,63.12,63.19,14756.0,60.0035,60.051,59.9845,60.051,14756.0
2022-07-25 13:10:00,63.19,63.24,63.05,63.06,17042.0,60.051,60.0985,59.918,59.9275,17042.0
2022-07-25 13:20:00,63.05,63.06,62.9,62.9,15051.0,59.918,59.9275,59.7754,59.7754,15051.0
2022-07-25 13:30:00,62.91,62.98,62.84,62.84,24140.0,59.7849,59.8514,59.7184,59.7184,24140.0
2022-07-25 13:40:00,62.85,62.89,62.81,62.81,12704.0,59.7279,59.7659,59.6899,59.6899,12704.0
2022-07-25 13:50:00,62.81,62.86,62.79,62.85,8768.0,59.6899,59.7374,59.6709,59.7279,8768.0
2022-07-25 14:00:00,62.84,62.85,62.77,62.83,10349.0,59.7184,59.7279,59.6519,59.7089,10349.0
2022-07-25 14:10:00,62.83,62.89,62.8,62.83,7106.0,59.7089,59.7659,59.6804,59.7089,7106.0
2022-07-25 14:20:00,62.81,62.89,62.79,62.85,19663.0,59.6899,59.7659,59.6709,59.7279,19663.0
2022-07-25 14:30:00,62.84,63.0,62.82,62.95,14810.0,59.7184,59.8704,59.6994,59.8229,14810.0
2022-07-25 14:40:00,62.96,63.03,62.87,62.9,88458.0,59.8324,59.8989,59.7469,59.7754,88458.0
2022-07-25 14:50:00,62.91,62.93,62.8,62.82,16054.0,59.7849,59.8039,59.6804,59.6994,16054.0
2022-07-25 15:00:00,62.82,62.85,62.67,62.73,24340.0,59.6994,59.7279,59.5568,59.6139,24340.0
2022-07-25 15:10:00,62.74,62.78,62.72,62.76,20803.0,59.6234,59.6614,59.6043,59.6424,20803.0
2022-07-25 15:20:00,62.75,62.84,62.75,62.77,40912.0,59.6329,59.7184,59.6329,59.6519,40912.0
2022-07-25 15:30:00,62.76,62.85,62.71,62.84,69679.0,59.6424,59.7279,59.5948,59.7184,69679.0
2022-07-25 15:40:00,62.84,62.89,62.82,62.86,87340.0,59.7184,59.7659,59.6994,59.7374,87340.0
2022-07-25 15:50:00,62.87,63.01,62.84,62.95,279088.0,59.7469,59.8799,59.7184,59.8229,279088.0
2022-07-26 09:30:00,61.08,61.08,60.14,60.71,878181.0,58.0458,58.0458,57.1525,57.6942,878181.0
2022-07-26 09:40:00,60.71,60.89,60.31,60.4,367017.0,57.6942,57.8653,57.3141,57.3996,367017.0
2022-07-26 09:50:00,60.41,60.83,60.4,60.55,162877.0,57.4091,57.8082,57.3996,57.5421,162877.0
2022-07-26 10:00:00,60.54,60.69,60.31,60.6,161298.0,57.5326,57.6752,57.3141,57.5897,161298.0
2022-07-26 10:10:00,60.6,60.74,60.49,60.55,75011.0,57.5897,57.7227,57.4851,57.5421,75011.0
2022-07-26 10:20:00,60.56,60.56,60.31,60.38,126802.0,57.5516,57.5516,57.3141,57.3806,126802.0
2022-07-26 10:30:00,60.39,60.72,60.35,60.65,34301.0,57.3901,57.7037,57.3521,57.6372,34301.0
2022-07-26 10:40:00,60.64,60.82,60.56,60.77,110539.0,57.6277,57.7987,57.5516,57.7512,110539.0
2022-07-26 10:50:00,60.77,60.96,60.72,60.95,138976.0,57.7512,57.9318,57.7037,57.9223,138976.0
2022-07-26 11:00:00,60.95,61.04,60.66,60.68,111785.0,57.9223,58.0078,57.6467,57.6657,111785.0
2022-07-26 11:10:00,60.69,60.87,60.62,60.82,72400.0,57.6752,57.8462,57.6087,57.7987,72400.0
2022-07-26 11:20:00,60.82,60.84,60.58,60.58,51006.0,57.7987,57.8177,57.5707,57.5707,51006.0
2022-07-26 11:30:00,60.57,60.64,60.5,60.53,87430.0,57.5612,57.6277,57.4946,57.5231,87430.0
2022-07-26 11:40:00,60.53,60.64,60.51,60.54,31339.0,57.5231,57.6277,57.5041,57.5326,31339.0
2022-07-26 11:50:00,60.53,60.58,60.4,60.4,41126.0,57.5231,57.5707,57.3996,57.3996,41126.0
2022-07-26 12:00:00,60.4,60.53,60.36,60.43,49630.0,57.3996,57.5231,57.3616,57.4281,49630.0
2022-07-26 12:10:00,60.42,60.54,60.37,60.46,60831.0,57.4186,57.5326,57.3711,57.4566,60831.0
2022-07-26 12:20:00,60.46,60.51,60.36,60.46,40211.0,57.4566,57.5041,57.3616,57.4566,40211.0
2022-07-26 12:30:00,60.46,60.57,60.45,60.47,38080.0,57.4566,57.5612,57.4471,57.4661,38080.0
2022-07-26 12:40:00,60.47,60.56,60.42,60.53,59636.0,57.4661,57.5516,57.4186,57.5231,59636.0
2022-07-26 12:50:00,60.51,60.57,60.46,60.49,151875.0,57.5041,57.5612,57.4566,57.4851,151875.0
2022-07-26 13:00:00,60.5,60.55,60.44,60.55,30101.0,57.4946,57.5421,57.4376,57.5421,30101.0
2022-07-26 13:10:00,60.56,60.59,60.43,60.46,30604.0,57.5516,57.5802,57.4281,57.4566,30604.0
2022-07-26 13:20:00,60.46,60.54,60.44,60.52,20260.0,57.4566,57.5326,57.4376,57.5136,20260.0
2022-07-26 13:30:00,60.52,60.53,60.37,60.38,21652.0,57.5136,57.5231,57.3711,57.3806,21652.0
2022-07-26 13:40:00,60.38,60.42,60.35,60.39,16242.0,57.3806,57.4186,57.3521,57.3901,16242.0
2022-07-26 13:50:00,60.4,60.51,60.39,60.49,16302.0,57.3996,57.5041,57.3901,57.4851,16302.0
2022-07-26 14:00:00,60.49,60.64,60.39,60.4,31383.0,57.4851,57.6277,57.3901,57.3996,31383.0
2022-07-26 14:10:00,60.4,60.46,60.35,60.36,15931.0,57.3996,57.4566,57.3521,57.3616,15931.0
2022-07-26 14:20:00,60.36,60.4,60.3,60.3,15253.0,57.3616,57.3996,57.3046,57.3046,15253.0
2022-07-26 14:30:00,60.3,60.34,60.28,60.28,20610.0,57.3046,57.3426,57.2856,57.2856,20610.0
2022-07-26 14:40:00,60.28,60.37,60.27,60.35,31110.0,57.2856,57.3711,57.2761,57.3521,31110.0
2022-07-26 14:50:00,60.35,60.44,60.34,60.38,54793.0,57.3521,57.4376,57.3426,57.3806,54793.0
2022-07-26 15:00:00,60.38,60.39,60.27,60.32,36766.0,57.3806,57.3901,57.2761,57.3236,36766.0
2022-07-26 15:10:00,60.32,60.51,60.3,60.45,53157.0,57.3236,57.5041,57.3046,57.4471,53157.0
2022-07-26 15:20:00,60.46,60.47,60.34,60.37,33056.0,57.4566,57.4661,57.3426,57.3711,33056.0
2022-07-26 15:30:00,60.37,60.37,60.25,60.33,83476.0,57.3711,57.3711,57.257,57.3331,83476.0
2022-07-26 15:40:00,60.33,60.33,60.21,60.25,84046.0,57.3331,57.3331,57.219,57.257,84046.0
2022-07-26 15:50:00,60.25,60.35,60.2,60.31,319613.0,57.257,57.3521,57.2095,57.3141,319613.0
2022-07-27 09:30:00,60.9,61.15,60.36,60.45,209259.0,57.8748,58.1123,57.3616,57.4471,209259.0
2022-07-27 09:40:00,60.44,60.49,59.85,60.17,326621.0,57.4376,57.4851,56.8769,57.181,326621.0
2022-07-27 09:50:00,60.16,60.25,59.91,60.06,82643.0,57.1715,57.257,56.9339,57.0765,82643.0
2022-07-27 10:00:00,60.06,60.22,59.99,60.15,76734.0,57.0765,57.2285,57.01,57.162,76734.0
2022-07-27 10:10:00,60.17,60.55,60.13,60.55,130293.0,57.181,57.5421,57.143,57.5421,130293.0
2022-07-27 10:20:00,60.56,60.6,60.39,60.56,63845.0,57.5516,57.5897,57.3901,57.5516,63845.0
2022-07-27 10:30:00,60.56,60.73,60.51,60.69,30566.0,57.5516,57.7132,57.5041,57.6752,30566.0
2022-07-27 10:40:00,60.69,60.7,60.49,60.58,26616.0,57.6752,57.6847,57.4851,57.5707,26616.0
2022-07-27 10:50:00,60.57,60.82,60.49,60.78,26004.0,57.5612,57.7987,57.4851,57.7607,26004.0
2022-07-27 11:00:00,60.79,60.87,60.64,60.64,43997.0,57.7702,57.8462,57.6277,57.6277,43997.0
2022-07-27 11:10:00,60.64,60.78,60.63,60.7,42003.0,57.6277,57.7607,57.6182,57.6847,42003.0
2022-07-27 11:20:00,60.71,60.72,60.59,60.69,55079.0,57.6942,57.7037,57.5802,57.6752,55079.0
2022-07-27 11:30:00,60.68,60.79,60.67,60.73,45737.0,57.6657,57.7702,57.6562,57.7132,45737.0
2022-07-27 11:40:00,60.72,60.86,60.71,60.79,41768.0,57.7037,57.8367,57.6942,57.7702,41768.0
2022-07-27 11:50:00,60.79,60.95,60.79,60.93,116613.0,57.7702,57.9223,57.7702,57.9033,116613.0
2022-07-27 12:00:00,60.93,61.07,60.93,60.96,162819.0,57.9033,58.0363,57.9033,57.9318,162819.0
2022-07-27 12:10:00,60.96,61.03,60.91,61.02,52923.0,57.9318,57.9983,57.8843,57.9888,52923.0
2022-07-27 12:20:00,61.01,61.06,60.95,61.02,88003.0,57.9793,58.0268,57.9223,57.9888,88003.0
2022-07-27 12:30:00,61.01,61.03,60.92,60.93,36950.0,57.9793,57.9983,57.8938,57.9033,36950.0
2022-07-27 12:40:00,60.93,60.94,60.82,60.83,36081.0,57.9033,57.9128,57.7987,57.8082,36081.0
2022-07-27 12:50:00,60.83,60.88,60.78,60.79,26443.0,57.8082,57.8558,57.7607,57.7702,26443.0
2022-07-27 13:00:00,60.79,60.81,60.74,60.76,34289.0,57.7702,57.7892,57.7227,57.7417,34289.0
2022-07-27 13:10:00,60.77,60.87,60.76,60.8,54963.0,57.7512,57.8462,57.7417,57.7797,54963.0
2022-07-27 13:20:00,60.79,60.87,60.79,60.84,37708.0,57.7702,57.8462,57.7702,57.8177,37708.0
2022-07-27 13:30:00,60.86,60.86,60.79,60.85,46360.0,57.8367,57.8367,57.7702,57.8272,46360.0
2022-07-27 13:40:00,60.85,60.91,60.79,60.84,82035.0,57.8272,57.8843,57.7702,57.8177,82035.0
2022-07-27 13:50:00,60.84,60.88,60.8,60.84,83386.0,57.8177,57.8558,57.7797,57.8177,83386.0
2022-07-27 14:00:00,60.85,61.07,60.64,60.69,126131.0,57.8272,58.0363,57.6277,57.6752,126131.0
2022-07-27 14:10:00,60.65,60.84,60.64,60.83,28025.0,57.6372,57.8177,57.6277,57.8082,28025.0
2022-07-27 14:20:00,60.82,60.88,60.7,60.8,21673.0,57.7987,57.8558,57.6847,57.7797,21673.0
2022-07-27 14:30:00,60.79,61.29,60.58,61.28,292808.0,57.7702,58.2454,57.5707,58.2359,292808.0
2022-07-27 14:40:00,61.29,61.62,61.29,61.56,92333.0,58.2454,58.559,58.2454,58.502,92333.0
2022-07-27 14:50:00,61.56,61.74,61.46,61.59,81168.0,58.502,58.673,58.4069,58.5305,81168.0
2022-07-27 15:00:00,61.6,61.84,61.52,61.76,230443.0,58.54,58.7681,58.464,58.692,230443.0
2022-07-27 15:10:00,61.76,61.78,61.62,61.71,150353.0,58.692,58.711,58.559,58.6445,150353.0
2022-07-27 15:20:00,61.71,62.16,61.67,62.16,183343.0,58.6445,59.0722,58.6065,59.0722,183343.0
2022-07-27 15:30:00,62.16,62.18,62.02,62.02,214065.0,59.0722,59.0912,58.9391,58.9391,214065.0
2022-07-27 15:40:00,62.02,62.15,62.01,62.06,181633.0,58.9391,59.0627,58.9296,58.9771,181633.0
2022-07-27 15:50:00,62.06,62.14,61.86,61.88,284376.0,58.9771,59.0532,58.7871,58.8061,284376.0
2022-07-28 09:30:00,62.07,62.89,61.96,62.36,376934.0,58.9866,59.7659,58.8821,59.2622,376934.0
2022-07-28 09:40:00,62.36,62.42,61.55,61.67,148006.0,59.2622,59.3193,58.4925,58.6065,148006.0
2022-07-28 09:50:00,61.65,61.76,61.42,61.51,104374.0,58.5875,58.692,58.3689,58.4545,104374.0
2022-07-28 10:00:00,61.54,61.64,61.11,61.16,118256.0,58.483,58.578,58.0743,58.1218,118256.0
2022-07-28 10:10:00,61.19,61.37,60.93,60.98,281722.0,58.1504,58.3214,57.9033,57.9508,281722.0
2022-07-28 10:20:00,61.01,61.04,60.72,60.92,107828.0,57.9793,58.0078,57.7037,57.8938,107828.0
2022-07-28 10:30:00,60.94,61.26,60.8,61.15,36094.0,57.9128,58.2169,57.7797,58.1123,36094.0
2022-07-28 10:40:00,61.15,61.37,60.98,61.37,83761.0,58.1123,58.3214,57.9508,58.3214,83761.0
2022-07-28 10:50:00,61.37,61.57,61.31,61.57,38781.0,58.3214,58.5115,58.2644,58.5115,38781.0
2022-07-28 11:00:00,61.57,61.83,61.53,61.77,72141.0,58.5115,58.7586,58.4735,58.7015,72141.0
2022-07-28 11:10:00,61.77,61.82,61.64,61.72,89041.0,58.7015,58.7491,58.578,58.654,89041.0
2022-07-28 11:20:00,61.7,62.13,61.67,62.13,133296.0,58.635,59.0437,58.6065,59.0437,133296.0
2022-07-28 11:30:00,62.13,62.29,62.09,62.26,96724.0,59.0437,59.1957,59.0056,59.1672,96724.0
2022-07-28 11:40:00,62.28,62.57,62.28,62.43,66506.0,59.1862,59.4618,59.1862,59.3288,66506.0
2022-07-28 11:50:00,62.45,62.54,62.41,62.49,43900.0,59.3478,59.4333,59.3097,59.3858,43900.0
2022-07-28 12:00:00,62.51,62.66,62.44,62.46,88244.0,59.4048,59.5473,59.3383,59.3573,88244.0
2022-07-28 12:10:00,62.47,62.51,62.35,62.36,29145.0,59.3668,59.4048,59.2527,59.2622,29145.0
2022-07-28 12:20:00,62.35,62.68,62.3,62.63,79811.0,59.2527,59.5663,59.2052,59.5188,79811.0
2022-07-28 12:30:00,62.63,62.71,62.53,62.62,30142.0,59.5188,59.5948,59.4238,59.5093,30142.0
2022-07-28 12:40:00,62.63,62.67,62.57,62.61,20243.0,59.5188,59.5568,59.4618,59.4998,20243.0
2022-07-28 12:50:00,62.61,62.68,62.51,62.63,33987.0,59.4998,59.5663,59.4048,59.5188,33987.0
2022-07-28 13:00:00,62.63,62.63,62.49,62.55,57454.0,59.5188,59.5188,59.3858,59.4428,57454.0
2022-07-28 13:10:00,62.57,62.67,62.55,62.65,28522.0,59.4618,59.5568,59.4428,59.5378,28522.0
2022-07-28 13:20:00,62.69,62.78,62.67,62.76,68444.0,59.5758,59.6614,59.5568,59.6424,68444.0
2022-07-28 13:30:00,62.75,62.79,62.72,62.72,53556.0,59.6329,59.6709,59.6043,59.6043,53556.0
2022-07-28 13:40:00,62.72,62.81,62.66,62.79,98297.0,59.6043,59.6899,59.5473,59.6709,98297.0
2022-07-28 13:50:00,62.79,62.81,62.71,62.77,195117.0,59.6709,59.6899,59.5948,59.6519,195117.0
2022-07-28 14:00:00,62.77,62.8,62.67,62.71,256886.0,59.6519,59.6804,59.5568,59.5948,256886.0
2022-07-28 14:10:00,62.72,62.74,62.63,62.69,53796.0,59.6043,59.6234,59.5188,59.5758,53796.0
2022-07-28 14:20:00,62.68,62.7,62.59,62.63,82940.0,59.5663,59.5853,59.4808,59.5188,82940.0
2022-07-28 14:30:00,62.63,62.7,62.56,62.7,55298.0,59.5188,59.5853,59.4523,59.5853,55298.0
2022-07-28 14:40:00,62.7,62.81,62.69,62.78,49338.0,59.5853,59.6899,59.5758,59.6614,49338.0
2022-07-28 14:50:00,62.78,62.89,62.76,62.88,50694.0,59.6614,59.7659,59.6424,59.7564,50694.0
2022-07-28 15:00:00,62.88,63.06,62.85,62.96,154369.0,59.7564,59.9275,59.7279,59.8324,154369.0
2022-07-28 15:10:00,62.96,63.03,62.9,63.02,55175.0,59.8324,59.8989,59.7754,59.8894,55175.0
2022-07-28 15:20:00,63.03,63.09,63.0,63.08,113140.0,59.8989,59.956,59.8704,59.9465,113140.0
2022-07-28 15:30:00,63.08,63.11,62.99,63.03,103856.0,59.9465,59.975,59.8609,59.8989,103856.0
2022-07-28 15:40:00,63.03,63.09,62.99,63.09,140206.0,59.8989,59.956,59.8609,59.956,140206.0
2022-07-28 15:50:00,63.08,63.22,63.07,63.16,455075.0,59.9465,60.0795,59.937,60.0225,455075.0
2022-07-29 09:30:00,63.17,63.39,62.41,62.6,222145.0,60.032,60.2411,59.3097,59.4903,222145.0
2022-07-29 09:40:00,62.59,63.09,62.51,62.64,176489.0,59.4808,59.956,59.4048,59.5283,176489.0
2022-07-29 09:50:00,62.63,62.98,62.58,62.83,136880.0,59.5188,59.8514,59.4713,59.7089,136880.0
2022-07-29 10:00:00,62.81,63.09,62.76,62.94,154691.0,59.6899,59.956,59.6424,59.8134,154691.0
2022-07-29 10:10:00,62.92,63.12,62.92,63.03,54666.0,59.7944,59.9845,59.7944,59.8989,54666.0
2022-07-29 10:20:00,63.02,63.12,62.86,63.05,103706.0,59.8894,59.9845,59.7374,59.918,103706.0
2022-07-29 10:30:00,63.03,63.06,62.78,63.0,29461.0,59.8989,59.9275,59.6614,59.8704,29461.0
2022-07-29 10:40:00,63.01,63.42,62.97,63.22,268154.0,59.8799,60.2696,59.8419,60.0795,268154.0
2022-07-29 10:50:00,63.23,63.26,62.99,63.01,48886.0,60.089,60.1175,59.8609,59.8799,48886.0
2022-07-29 11:00:00,63.0,63.09,62.93,62.97,19735.0,59.8704,59.956,59.8039,59.8419,19735.0
2022-07-29 11:10:00,62.96,62.99,62.85,62.96,20695.0,59.8324,59.8609,59.7279,59.8324,20695.0
2022-07-29 11:20:00,62.96,63.01,62.75,62.85,27429.0,59.8324,59.8799,59.6329,59.7279,27429.0
2022-07-29 11:30:00,62.85,62.91,62.76,62.91,22451.0,59.7279,59.7849,59.6424,59.7849,22451.0
2022-07-29 11:40:00,62.92,63.02,62.91,62.94,18186.0,59.7944,59.8894,59.7849,59.8134,18186.0
2022-07-29 11:50:00,62.92,62.95,62.87,62.93,29287.0,59.7944,59.8229,59.7469,59.8039,29287.0
2022-07-29 12:00:00,62.93,62.98,62.79,62.79,12990.0,59.8039,59.8514,59.6709,59.6709,12990.0
2022-07-29 12:10:00,62.8,62.96,62.8,62.91,11683.0,59.6804,59.8324,59.6804,59.7849,11683.0
2022-07-29 12:20:00,62.91,62.94,62.87,62.89,13440.0,59.7849,59.8134,59.7469,59.7659,13440.0
2022-07-29 12:30:00,62.88,62.92,62.77,62.84,15907.0,59.7564,59.7944,59.6519,59.7184,15907.0
2022-07-29 12:40:00,62.83,62.83,62.73,62.76,18925.0,59.7089,59.7089,59.6139,59.6424,18925.0
2022-07-29 12:50:00,62.76,62.97,62.76,62.89,25773.0,59.6424,59.8419,59.6424,59.7659,25773.0
2022-07-29 13:00:00,62.88,62.92,62.85,62.92,11565.0,59.7564,59.7944,59.7279,59.7944,11565.0
2022-07-29 13:10:00,62.92,62.95,62.84,62.94,11623.0,59.7944,59.8229,59.7184,59.8134,11623.0
2022-07-29 13:20:00,62.94,62.96,62.88,62.89,19243.0,59.8134,59.8324,59.7564,59.7659,19243.0
2022-07-29 13:30:00,62.89,63.0,62.89,62.99,17486.0,59.7659,59.8704,59.7659,59.8609,17486.0
2022-07-29 13:40:00,63.0,63.21,62.99,63.2,83942.0,59.8704,60.07,59.8609,60.0605,83942.0
2022-07-29 13:50:00,63.19,63.29,63.18,63.21,17485.0,60.051,60.146,60.0415,60.07,17485.0
2022-07-29 14:00:00,63.22,63.33,63.19,63.32,20807.0,60.0795,60.184,60.051,60.1745,20807.0
2022-07-29 14:10:00,63.33,63.42,63.33,63.42,21350.0,60.184,60.2696,60.184,60.2696,21350.0
2022-07-29 14:20:00,63.42,63.56,63.42,63.53,222338.0,60.2696,60.4026,60.2696,60.3741,222338.0
2022-07-29 14:30:00,63.54,63.72,63.54,63.69,185206.0,60.3836,60.5547,60.3836,60.5262,185206.0
2022-07-29 14:40:00,63.69,63.69,63.59,63.62,95991.0,60.5262,60.5262,60.4311,60.4596,95991.0
2022-07-29 14:50:00,63.62,63.69,63.62,63.66,19777.0,60.4596,60.5262,60.4596,60.4977,19777.0
2022-07-29 15:00:00,63.67,63.69,63.59,63.59,52609.0,60.5072,60.5262,60.4311,60.4311,52609.0
2022-07-29 15:10:00,63.59,63.6,63.49,63.55,38221.0,60.4311,60.4406,60.3361,60.3931,38221.0
2022-07-29 15:20:00,63.54,63.57,63.52,63.55,58781.0,60.3836,60.4121,60.3646,60.3931,58781.0
2022-07-29 15:30:00,63.55,63.69,63.53,63.63,43623.0,60.3931,60.5262,60.3741,60.4691,43623.0
2022-07-29 15:40:00,63.62,63.67,63.58,63.65,86042.0,60.4596,60.5072,60.4216,60.4882,86042.0
2022-07-29 15:50:00,63.65,63.74,63.56,63.6,408704.0,60.4882,60.5737,60.4026,60.4406,408704.0
2022-08-01 09:30:00,63.31,63.57,62.92,63.16,414056.0,60.165,60.4121,59.7944,60.0225,414056.0
2022-08-01 09:40:00,63.17,64.04,63.03,64.04,475569.0,60.032,60.8588,59.8989,60.8588,475569.0
2022-08-01 09:50:00,64.05,64.91,64.01,64.58,609659.0,60.8683,61.6856,60.8303,61.372,609659.0
2022-08-01 10:00:00,64.56,64.85,64.42,64.53,122074.0,61.3529,61.6285,61.2199,61.3244,122074.0
2022-08-01 10:10:00,64.51,64.72,64.21,64.21,99921.0,61.3054,61.505,61.0203,61.0203,99921.0
2022-08-01 10:20:00,64.2,64.35,64.11,64.35,155848.0,61.0108,61.1534,60.9253,61.1534,155848.0
2022-08-01 10:30:00,64.36,64.67,64.35,64.65,132576.0,61.1629,61.4575,61.1534,61.4385,132576.0
2022-08-01 10:40:00,64.67,65.04,64.63,64.99,136078.0,61.4575,61.8091,61.4195,61.7616,136078.0
2022-08-01 10:50:00,64.99,65.29,64.99,65.14,147817.0,61.7616,62.0467,61.7616,61.9041,147817.0
2022-08-01 11:00:00,65.16,65.27,64.94,65.04,109291.0,61.9231,62.0277,61.7141,61.8091,109291.0
2022-08-01 11:10:00,65.03,65.1,64.72,64.72,58385.0,61.7996,61.8661,61.505,61.505,58385.0
2022-08-01 11:20:00,64.71,65.16,64.69,65.06,91091.0,61.4955,61.9231,61.4765,61.8281,91091.0
2022-08-01 11:30:00,65.04,65.04,64.87,64.96,61104.0,61.8091,61.8091,61.6475,61.7331,61104.0
2022-08-01 11:40:00,64.96,65.27,64.94,65.26,63066.0,61.7331,62.0277,61.7141,62.0182,63066.0
2022-08-01 11:50:00,65.26,65.31,65.19,65.19,59912.0,62.0182,62.0657,61.9516,61.9516,59912.0
2022-08-01 12:00:00,65.18,65.19,65.06,65.1,45645.0,61.9421,61.9516,61.8281,61.8661,45645.0
2022-08-01 12:10:00,65.09,65.14,64.89,65.1,52002.0,61.8566,61.9041,61.6666,61.8661,52002.0
2022-08-01 12:20:00,65.1,65.25,65.1,65.16,50620.0,61.8661,62.0087,61.8661,61.9231,50620.0
2022-08-01 12:30:00,65.17,65.21,65.08,65.16,37602.0,61.9326,61.9707,61.8471,61.9231,37602.0
2022-08-01 12:40:00,65.15,65.28,65.1,65.24,61884.0,61.9136,62.0372,61.8661,61.9992,61884.0
2022-08-01 12:50:00,65.24,65.29,65.11,65.18,36541.0,61.9992,62.0467,61.8756,61.9421,36541.0
2022-08-01 13:00:00,65.18,65.2,64.97,65.19,37483.0,61.9421,61.9612,61.7426,61.9516,37483.0
2022-08-01 13:10:00,65.19,65.24,65.01,65.03,49774.0,61.9516,61.9992,61.7806,61.7996,49774.0
2022-08-01 13:20:00,65.02,65.11,64.94,64.95,71088.0,61.7901,61.8756,61.7141,61.7236,71088.0
2022-08-01 13:30:00,64.95,65.0,64.83,64.89,31328.0,61.7236,61.7711,61.6095,61.6666,31328.0
2022-08-01 13:40:00,64.89,64.9,64.69,64.81,77748.0,61.6666,61.6761,61.4765,61.5905,77748.0
2022-08-01 13:50:00,64.8,64.91,64.72,64.9,54625.0,61.581,61.6856,61.505,61.6761,54625.0
2022-08-01 14:00:00,64.89,64.96,64.75,64.95,61089.0,61.6666,61.7331,61.5335,61.7236,61089.0
2022-08-01 14:10:00,64.95,65.12,64.89,64.98,42807.0,61.7236,61.8851,61.6666,61.7521,42807.0
2022-08-01 14:20:00,64.99,65.08,64.96,65.01,46492.0,61.7616,61.8471,61.7331,61.7806,46492.0
2022-08-01 14:30:00,65.01,65.09,64.99,65.06,37691.0,61.7806,61.8566,61.7616,61.8281,37691.0
2022-08-01 14:40:00,65.09,65.1,64.96,65.03,43985.0,61.8566,61.8661,61.7331,61.7996,43985.0
2022-08-01 14:50:00,65.03,65.32,64.99,65.24,47670.0,61.7996,62.0752,61.7616,61.9992,47670.0
2022-08-01 15:00:00,65.25,65.32,65.19,65.32,83176.0,62.0087,62.0752,61.9516,62.0752,83176.0
2022-08-01 15:10:00,65.32,65.4,65.26,65.31,79988.0,62.0752,62.1512,62.0182,62.0657,79988.0
2022-08-01 15:20:00,65.31,65.32,65.11,65.14,65696.0,62.0657,62.0752,61.8756,61.9041,65696.0
2022-08-01 15:30:00,65.13,65.19,65.09,65.19,115448.0,61.8946,61.9516,61.8566,61.9516,115448.0
2022-08-01 15:40:00,65.19,65.28,65.14,65.17,151685.0,61.9516,62.0372,61.9041,61.9326,151685.0
2022-08-01 15:50:00,65.19,65.28,65.01,65.07,478169.0,61.9516,62.0372,61.7806,61.8376,478169.0
2022-08-02 09:30:00,64.72,64.84,64.17,64.42,352289.0,61.505,61.619,60.9823,61.2199,352289.0
2022-08-02 09:40:00,64.46,64.75,64.16,64.62,113930.0,61.2579,61.5335,60.9728,61.41,113930.0
2022-08-02 09:50:00,64.66,64.93,64.42,64.47,85966.0,61.448,61.7046,61.2199,61.2674,85966.0
2022-08-02 10:00:00,64.45,64.51,64.14,64.14,109253.0,61.2484,61.3054,60.9538,60.9538,109253.0
2022-08-02 10:10:00,64.14,64.47,63.98,64.36,92439.0,60.9538,61.2674,60.8018,61.1629,92439.0
2022-08-02 10:20:00,64.37,64.43,64.17,64.41,60609.0,61.1724,61.2294,60.9823,61.2104,60609.0
2022-08-02 10:30:00,64.43,64.48,64.23,64.45,30231.0,61.2294,61.2769,61.0393,61.2484,30231.0
2022-08-02 10:40:00,64.43,64.63,64.39,64.56,90207.0,61.2294,61.4195,61.1914,61.3529,90207.0
2022-08-02 10:50:00,64.56,64.86,64.55,64.66,128379.0,61.3529,61.638,61.3434,61.448,128379.0
2022-08-02 11:00:00,64.65,64.77,64.5,64.53,17119.0,61.4385,61.5525,61.2959,61.3244,17119.0
2022-08-02 11:10:00,64.55,64.65,64.45,64.61,42145.0,61.3434,61.4385,61.2484,61.4005,42145.0
2022-08-02 11:20:00,64.61,64.78,64.53,64.76,35428.0,61.4005,61.562,61.3244,61.543,35428.0
2022-08-02 11:30:00,64.76,64.78,64.53,64.78,17003.0,61.543,61.562,61.3244,61.562,17003.0
2022-08-02 11:40:00,64.77,64.86,64.73,64.8,22065.0,61.5525,61.638,61.5145,61.581,22065.0
2022-08-02 11:50:00,64.81,64.85,64.75,64.75,25259.0,61.5905,61.6285,61.5335,61.5335,25259.0
2022-08-02 12:00:00,64.76,64.94,64.76,64.84,22505.0,61.543,61.7141,61.543,61.619,22505.0
2022-08-02 12:10:00,64.85,65.06,64.85,65.06,47389.0,61.6285,61.8281,61.6285,61.8281,47389.0
2022-08-02 12:20:00,65.07,65.23,65.04,65.13,86705.0,61.8376,61.9897,61.8091,61.8946,86705.0
2022-08-02 12:30:00,65.13,65.19,65.03,65.19,53861.0,61.8946,61.9516,61.7996,61.9516,53861.0
2022-08-02 12:40:00,65.18,65.34,65.17,65.25,108635.0,61.9421,62.0942,61.9326,62.0087,108635.0
2022-08-02 12:50:00,65.24,65.28,65.16,65.21,97595.0,61.9992,62.0372,61.9231,61.9707,97595.0
2022-08-02 13:00:00,65.19,65.21,65.04,65.17,105164.0,61.9516,61.9707,61.8091,61.9326,105164.0
2022-08-02 13:10:00,65.17,65.23,65.17,65.19,19301.0,61.9326,61.9897,61.9326,61.9516,19301.0
2022-08-02 13:20:00,65.16,65.17,64.8,64.82,58364.0,61.9231,61.9326,61.581,61.6,58364.0
2022-08-02 13:30:00,64.79,64.79,64.51,64.58,50136.0,61.5715,61.5715,61.3054,61.372,50136.0
2022-08-02 13:40:00,64.58,64.65,64.5,64.53,33226.0,61.372,61.4385,61.2959,61.3244,33226.0
2022-08-02 13:50:00,64.53,64.71,64.48,64.7,52112.0,61.3244,61.4955,61.2769,61.486,52112.0
2022-08-02 14:00:00,64.7,64.8,64.6,64.79,21905.0,61.486,61.581,61.391,61.5715,21905.0
2022-08-02 14:10:00,64.79,64.82,64.64,64.66,122184.0,61.5715,61.6,61.429,61.448,122184.0
2022-08-02 14:20:00,64.66,64.84,64.63,64.79,71335.0,61.448,61.619,61.4195,61.5715,71335.0
2022-08-02 14:30:00,64.78,64.94,64.77,64.88,16674.0,61.562,61.7141,61.5525,61.657,16674.0
2022-08-02 14:40:00,64.88,64.97,64.78,64.97,38125.0,61.657,61.7426,61.562,61.7426,38125.0
2022-08-02 14:50:00,64.97,65.02,64.79,64.87,43443.0,61.7426,61.7901,61.5715,61.6475,43443.0
2022-08-02 15:00:00,64.86,65.02,64.86,64.97,20887.0,61.638,61.7901,61.638,61.7426,20887.0
2022-08-02 15:10:00,64.95,65.03,64.75,64.79,69689.0,61.7236,61.7996,61.5335,61.5715,69689.0
2022-08-02 15:20:00,64.78,64.94,64.73,64.93,29732.0,61.562,61.7141,61.5145,61.7046,29732.0
2022-08-02 15:30:00,64.92,64.98,64.8,64.81,36083.0,61.6951,61.7521,61.581,61.5905,36083.0
2022-08-02 15:40:00,64.82,64.82,64.66,64.7,37803.0,61.6,61.6,61.448,61.486,37803.0
2022-08-02 15:50:00,64.69,64.81,64.43,64.44,183800.0,61.4765,61.5905,61.2294,61.2389,183800.0
2022-08-03 09:30:00,65.2,65.77,65.17,65.68,157375.0,61.9612,62.5028,61.9326,62.4173,157375.0
2022-08-03 09:40:00,65.71,65.81,65.42,65.62,90485.0,62.4458,62.5409,62.1702,62.3603,90485.0
2022-08-03 09:50:00,65.65,65.72,65.52,65.63,64775.0,62.3888,62.4553,62.2653,62.3698,64775.0
2022-08-03 10:00:00,65.62,65.7,65.4,65.49,119935.0,62.3603,62.4363,62.1512,62.2367,119935.0
2022-08-03 10:10:00,65.51,65.69,65.19,65.26,250754.0,62.2558,62.4268,61.9516,62.0182,250754.0
2022-08-03 10:20:00,65.27,65.52,65.09,65.51,72755.0,62.0277,62.2653,61.8566,62.2558,72755.0
2022-08-03 10:30:00,65.51,65.54,64.98,65.15,27186.0,62.2558,62.2843,61.7521,61.9136,27186.0
2022-08-03 10:40:00,65.14,65.48,65.04,65.48,77892.0,61.9041,62.2272,61.8091,62.2272,77892.0
2022-08-03 10:50:00,65.48,65.52,65.3,65.32,29256.0,62.2272,62.2653,62.0562,62.0752,29256.0
2022-08-03 11:00:00,65.33,65.44,65.26,65.43,41354.0,62.0847,62.1892,62.0182,62.1797,41354.0
2022-08-03 11:10:00,65.43,65.61,65.4,65.52,67228.0,62.1797,62.3508,62.1512,62.2653,67228.0
2022-08-03 11:20:00,65.54,65.81,65.53,65.75,91964.0,62.2843,62.5409,62.2748,62.4838,91964.0
2022-08-03 11:30:00,65.75,65.89,65.69,65.87,83296.0,62.4838,62.6169,62.4268,62.5979,83296.0
2022-08-03 11:40:00,65.87,66.22,65.87,66.14,193094.0,62.5979,62.9305,62.5979,62.8545,193094.0
2022-08-03 11:50:00,66.14,66.18,65.99,66.16,72436.0,62.8545,62.8925,62.7119,62.8735,72436.0
2022-08-03 12:00:00,66.16,66.16,66.0,66.03,40637.0,62.8735,62.8735,62.7214,62.7499,40637.0
2022-08-03 12:10:00,66.03,66.03,65.88,65.95,33270.0,62.7499,62.7499,62.6074,62.6739,33270.0
2022-08-03 12:20:00,65.95,66.04,65.93,65.95,27299.0,62.6739,62.7594,62.6549,62.6739,27299.0
2022-08-03 12:30:00,65.97,66.19,65.96,66.17,37609.0,62.6929,62.902,62.6834,62.883,37609.0
2022-08-03 12:40:00,66.18,66.3,66.16,66.27,65474.0,62.8925,63.0065,62.8735,62.978,65474.0
2022-08-03 12:50:00,66.27,66.32,66.24,66.24,26679.0,62.978,63.0255,62.9495,62.9495,26679.0
2022-08-03 13:00:00,66.24,66.31,66.22,66.28,26286.0,62.9495,63.016,62.9305,62.9875,26286.0
2022-08-03 13:10:00,66.28,66.32,66.21,66.21,51537.0,62.9875,63.0255,62.921,62.921,51537.0
2022-08-03 13:20:00,66.2,66.22,66.12,66.2,29014.0,62.9115,62.9305,62.8355,62.9115,29014.0
2022-08-03 13:30:00,66.2,66.25,66.16,66.16,61738.0,62.9115,62.959,62.8735,62.8735,61738.0
2022-08-03 13:40:00,66.16,66.25,66.09,66.24,61464.0,62.8735,62.959,62.8069,62.9495,61464.0
2022-08-03 13:50:00,66.25,66.33,66.24,66.31,38611.0,62.959,63.035,62.9495,63.016,38611.0
2022-08-03 14:00:00,66.32,66.41,66.25,66.39,147806.0,63.0255,63.111,62.959,63.092,147806.0
2022-08-03 14:10:00,66.4,66.47,66.36,66.47,84403.0,63.1015,63.1681,63.0635,63.1681,84403.0
2022-08-03 14:20:00,66.47,66.53,66.43,66.45,87809.0,63.1681,63.2251,63.1301,63.1491,87809.0
2022-08-03 14:30:00,66.46,66.46,66.38,66.38,35424.0,63.1586,63.1586,63.0825,63.0825,35424.0
2022-08-03 14:40:00,66.4,66.51,66.35,66.51,49768.0,63.1015,63.2061,63.054,63.2061,49768.0
2022-08-03 14:50:00,66.51,66.56,66.47,66.5,85770.0,63.2061,63.2536,63.1681,63.1966,85770.0
2022-08-03 15:00:00,66.49,66.6,66.45,66.55,77838.0,63.1871,63.2916,63.1491,63.2441,77838.0
2022-08-03 15:10:00,66.54,66.54,66.41,66.48,85739.0,63.2346,63.2346,63.111,63.1776,85739.0
2022-08-03 15:20:00,66.48,66.56,66.46,66.53,74297.0,63.1776,63.2536,63.1586,63.2251,74297.0
2022-08-03 15:30:00,66.53,66.63,66.51,66.59,101046.0,63.2251,63.3201,63.2061,63.2821,101046.0
2022-08-03 15:40:00,66.59,66.71,66.56,66.56,132911.0,63.2821,63.3961,63.2536,63.2536,132911.0
2022-08-03 15:50:00,66.57,66.61,66.34,66.34,276898.0,63.2631,63.3011,63.0445,63.0445,276898.0
2022-08-04 09:30:00,66.4,66.78,66.24,66.49,293800.0,63.1015,63.4627,62.9495,63.1871,293800.0
2022-08-04 09:40:00,66.48,67.02,66.48,66.74,194462.0,63.1776,63.6907,63.1776,63.4247,194462.0
2022-08-04 09:50:00,66.73,67.08,66.58,67.05,294008.0,63.4151,63.7478,63.2726,63.7193,294008.0
2022-08-04 10:00:00,67.02,67.2,66.86,66.95,304141.0,63.6907,63.8618,63.5387,63.6242,304141.0
2022-08-04 10:10:00,66.97,67.03,66.67,66.82,99369.0,63.6432,63.7002,63.3581,63.5007,99369.0
2022-08-04 10:20:00,66.79,66.99,66.67,66.91,65113.0,63.4722,63.6622,63.3581,63.5862,65113.0
2022-08-04 10:30:00,66.91,67.03,66.31,66.36,105158.0,63.5862,63.7002,63.016,63.0635,105158.0
2022-08-04 10:40:00,66.38,66.59,66.27,66.48,283642.0,63.0825,63.2821,62.978,63.1776,283642.0
2022-08-04 10:50:00,66.47,66.58,66.41,66.49,132633.0,63.1681,63.2726,63.111,63.1871,132633.0
2022-08-04 11:00:00,66.52,66.62,66.49,66.62,60348.0,63.2156,63.3106,63.1871,63.3106,60348.0
2022-08-04 11:10:00,66.6,66.68,66.4,66.49,56805.0,63.2916,63.3676,63.1015,63.1871,56805.0
2022-08-04 11:20:00,66.49,66.62,66.41,66.49,31657.0,63.1871,63.3106,63.111,63.1871,31657.0
2022-08-04 11:30:00,66.49,66.51,66.2,66.2,25356.0,63.1871,63.2061,62.9115,62.9115,25356.0
2022-08-04 11:40:00,66.2,66.51,66.19,66.47,96398.0,62.9115,63.2061,62.902,63.1681,96398.0
2022-08-04 11:50:00,66.46,66.55,66.42,66.44,24488.0,63.1586,63.2441,63.1205,63.1396,24488.0
2022-08-04 12:00:00,66.43,66.46,66.34,66.43,100394.0,63.1301,63.1586,63.0445,63.1301,100394.0
2022-08-04 12:10:00,66.44,66.54,66.4,66.48,71822.0,63.1396,63.2346,63.1015,63.1776,71822.0
2022-08-04 12:20:00,66.46,66.54,66.41,66.54,27254.0,63.1586,63.2346,63.111,63.2346,27254.0
2022-08-04 12:30:00,66.54,66.54,66.39,66.43,44535.0,63.2346,63.2346,63.092,63.1301,44535.0
2022-08-04 12:40:00,66.42,66.44,66.08,66.1,62024.0,63.1205,63.1396,62.7974,62.8164,62024.0
2022-08-04 12:50:00,66.11,66.2,66.06,66.19,65957.0,62.8259,62.9115,62.7784,62.902,65957.0
2022-08-04 13:00:00,66.19,66.35,66.19,66.33,45949.0,62.902,63.054,62.902,63.035,45949.0
2022-08-04 13:10:00,66.32,66.38,66.29,66.31,31727.0,63.0255,63.0825,62.997,63.016,31727.0
2022-08-04 13:20:00,66.32,66.49,66.23,66.45,80588.0,63.0255,63.1871,62.94,63.1491,80588.0
2022-08-04 13:30:00,66.44,66.52,66.43,66.44,23616.0,63.1396,63.2156,63.1301,63.1396,23616.0
2022-08-04 13:40:00,66.44,66.48,66.36,66.44,23676.0,63.1396,63.1776,63.0635,63.1396,23676.0
2022-08-04 13:50:00,66.43,66.44,66.3,66.35,35126.0,63.1301,63.1396,63.0065,63.054,35126.0
2022-08-04 14:00:00,66.35,66.37,66.23,66.23,22618.0,63.054,63.073,62.94,62.94,22618.0
2022-08-04 14:10:00,66.23,66.23,66.11,66.15,85926.0,62.94,62.94,62.8259,62.864,85926.0
2022-08-04 14:20:00,66.16,66.27,66.12,66.25,30713.0,62.8735,62.978,62.8355,62.959,30713.0
2022-08-04 14:30:00,66.27,66.3,66.12,66.15,26055.0,62.978,63.0065,62.8355,62.864,26055.0
2022-08-04 14:40:00,66.14,66.18,66.07,66.17,28475.0,62.8545,62.8925,62.7879,62.883,28475.0
2022-08-04 14:50:00,66.18,66.31,66.18,66.27,21634.0,62.8925,63.016,62.8925,62.978,21634.0
2022-08-04 15:00:00,66.27,66.3,66.21,66.27,26057.0,62.978,63.0065,62.921,62.978,26057.0
2022-08-04 15:10:00,66.28,66.41,66.27,66.41,61306.0,62.9875,63.111,62.978,63.111,61306.0
2022-08-04 15:20:00,66.4,66.41,66.24,66.28,35082.0,63.1015,63.111,62.9495,62.9875,35082.0
2022-08-04 15:30:00,66.28,66.3,66.18,66.18,63614.0,62.9875,63.0065,62.8925,62.8925,63614.0
2022-08-04 15:40:00,66.18,66.26,66.12,66.22,95003.0,62.8925,62.9685,62.8355,62.9305,95003.0
2022-08-04 15:50:00,66.23,66.28,66.16,66.17,221169.0,62.94,62.9875,62.8735,62.883,221169.0
2022-08-05 09:30:00,65.4,65.83,65.13,65.65,195306.0,62.1512,62.5599,61.8946,62.3888,195306.0
2022-08-05 09:40:00,65.61,65.9,65.34,65.85,77852.0,62.3508,62.6264,62.0942,62.5789,77852.0
2022-08-05 09:50:00,65.87,66.13,65.76,66.13,112129.0,62.5979,62.845,62.4933,62.845,112129.0
2022-08-05 10:00:00,66.12,66.7,65.89,66.7,168488.0,62.8355,63.3866,62.6169,63.3866,168488.0
2022-08-05 10:10:00,66.71,67.05,66.65,66.97,146930.0,63.3961,63.7193,63.3391,63.6432,146930.0
2022-08-05 10:20:00,66.98,67.29,66.97,67.08,204329.0,63.6527,63.9473,63.6432,63.7478,204329.0
2022-08-05 10:30:00,67.08,67.16,66.84,67.1,508275.0,63.7478,63.8238,63.5197,63.7668,508275.0
2022-08-05 10:40:00,67.09,67.18,66.93,67.12,207211.0,63.7573,63.8428,63.6052,63.7858,207211.0
2022-08-05 10:50:00,67.12,67.13,66.88,66.96,36015.0,63.7858,63.7953,63.5577,63.6337,36015.0
2022-08-05 11:00:00,66.97,66.97,66.45,66.62,95598.0,63.6432,63.6432,63.1491,63.3106,95598.0
2022-08-05 11:10:00,66.62,66.66,66.35,66.37,69762.0,63.3106,63.3486,63.054,63.073,69762.0
2022-08-05 11:20:00,66.37,66.38,66.0,66.0,86077.0,63.073,63.0825,62.7214,62.7214,86077.0
2022-08-05 11:30:00,66.0,66.32,65.99,66.19,197596.0,62.7214,63.0255,62.7119,62.902,197596.0
2022-08-05 11:40:00,66.15,66.17,65.95,66.0,74180.0,62.864,62.883,62.6739,62.7214,74180.0
2022-08-05 11:50:00,65.99,66.35,65.97,66.16,83575.0,62.7119,63.054,62.6929,62.8735,83575.0
2022-08-05 12:00:00,66.18,66.46,66.17,66.32,35404.0,62.8925,63.1586,62.883,63.0255,35404.0
2022-08-05 12:10:00,66.3,66.56,66.29,66.53,47061.0,63.0065,63.2536,62.997,63.2251,47061.0
2022-08-05 12:20:00,66.52,66.55,66.37,66.48,17433.0,63.2156,63.2441,63.073,63.1776,17433.0
2022-08-05 12:30:00,66.45,66.45,66.23,66.32,20347.0,63.1491,63.1491,62.94,63.0255,20347.0
2022-08-05 12:40:00,66.31,66.46,66.28,66.45,33653.0,63.016,63.1586,62.9875,63.1491,33653.0
2022-08-05 12:50:00,66.46,66.6,66.41,66.59,16344.0,63.1586,63.2916,63.111,63.2821,16344.0
2022-08-05 13:00:00,66.59,66.62,66.45,66.57,70428.0,63.2821,63.3106,63.1491,63.2631,70428.0
2022-08-05 13:10:00,66.58,66.71,66.55,66.56,26977.0,63.2726,63.3961,63.2441,63.2536,26977.0
2022-08-05 13:20:00,66.53,66.57,66.45,66.45,24169.0,63.2251,63.2631,63.1491,63.1491,24169.0
2022-08-05 13:30:00,66.45,66.62,66.44,66.54,36599.0,63.1491,63.3106,63.1396,63.2346,36599.0
2022-08-05 13:40:00,66.55,66.57,66.4,66.41,26197.0,63.2441,63.2631,63.1015,63.111,26197.0
2022-08-05 13:50:00,66.42,66.51,66.39,66.47,24182.0,63.1205,63.2061,63.092,63.1681,24182.0
2022-08-05 14:00:00,66.47,66.57,66.4,66.47,46938.0,63.1681,63.2631,63.1015,63.1681,46938.0
2022-08-05 14:10:00,66.48,66.59,66.45,66.56,31127.0,63.1776,63.2821,63.1491,63.2536,31127.0
2022-08-05 14:20:00,66.55,66.58,66.37,66.39,97923.0,63.2441,63.2726,63.073,63.092,97923.0
2022-08-05 14:30:00,66.37,66.6,66.35,66.59,16376.0,63.073,63.2916,63.054,63.2821,16376.0
2022-08-05 14:40:00,66.59,66.69,66.57,66.69,54121.0,63.2821,63.3771,63.2631,63.3771,54121.0
2022-08-05 14:50:00,66.7,66.7,66.54,66.62,18996.0,63.3866,63.3866,63.2346,63.3106,18996.0
2022-08-05 15:00:00,66.62,66.67,66.58,66.64,32943.0,63.3106,63.3581,63.2726,63.3296,32943.0
2022-08-05 15:10:00,66.65,66.75,66.65,66.7,24457.0,63.3391,63.4342,63.3391,63.3866,24457.0
2022-08-05 15:20:00,66.71,66.72,66.6,66.7,37345.0,63.3961,63.4056,63.2916,63.3866,37345.0
2022-08-05 15:30:00,66.69,66.74,66.64,66.66,36629.0,63.3771,63.4247,63.3296,63.3486,36629.0
2022-08-05 15:40:00,66.66,66.87,66.66,66.86,67393.0,63.3486,63.5482,63.3486,63.5387,67393.0
2022-08-05 15:50:00,66.87,66.93,66.8,66.88,154156.0,63.5482,63.6052,63.4817,63.5577,154156.0
2022-08-08 09:30:00,67.47,69.12,67.47,69.09,190689.0,64.1184,65.6864,64.1184,65.6579,190689.0
2022-08-08 09:40:00,69.12,69.78,69.06,69.75,324394.0,65.6864,66.3136,65.6294,66.2851,324394.0
2022-08-08 09:50:00,69.77,69.85,69.52,69.83,518636.0,66.3041,66.3802,66.0666,66.3612,518636.0
2022-08-08 10:00:00,69.85,70.08,69.7,70.0,300187.0,66.3802,66.5987,66.2376,66.5227,300187.0
2022-08-08 10:10:00,70.0,70.08,69.58,69.71,272835.0,66.5227,66.5987,66.1236,66.2471,272835.0
2022-08-08 10:20:00,69.72,70.02,69.72,69.95,309456.0,66.2566,66.5417,66.2566,66.4752,309456.0
2022-08-08 10:30:00,69.96,70.35,69.9,70.33,141729.0,66.4847,66.8553,66.4277,66.8363,141729.0
2022-08-08 10:40:00,70.33,70.48,70.29,70.33,212675.0,66.8363,66.9789,66.7983,66.8363,212675.0
2022-08-08 10:50:00,70.34,70.58,70.34,70.5,189362.0,66.8458,67.0739,66.8458,66.9979,189362.0
2022-08-08 11:00:00,70.51,70.84,70.44,70.83,150751.0,67.0074,67.321,66.9409,67.3115,150751.0
2022-08-08 11:10:00,70.84,70.88,70.51,70.58,136803.0,67.321,67.359,67.0074,67.0739,136803.0
2022-08-08 11:20:00,70.58,70.77,70.45,70.47,166111.0,67.0739,67.2545,66.9504,66.9694,166111.0
2022-08-08 11:30:00,70.48,70.56,70.06,70.08,149989.0,66.9789,67.0549,66.5797,66.5987,149989.0
2022-08-08 11:40:00,70.09,70.14,69.63,69.98,239369.0,66.6082,66.6558,66.1711,66.5037,239369.0
2022-08-08 11:50:00,70.0,70.21,69.94,70.15,122663.0,66.5227,66.7223,66.4657,66.6653,122663.0
2022-08-08 12:00:00,70.15,70.18,69.77,69.78,108763.0,66.6653,66.6938,66.3041,66.3136,108763.0
2022-08-08 12:10:00,69.83,69.88,69.42,69.56,69368.0,66.3612,66.4087,65.9715,66.1046,69368.0
2022-08-08 12:20:00,69.55,69.66,69.36,69.38,90443.0,66.0951,66.1996,65.9145,65.9335,90443.0
2022-08-08 12:30:00,69.39,69.51,69.25,69.34,79210.0,65.943,66.0571,65.81,65.8955,79210.0
2022-08-08 12:40:00,69.34,69.46,69.27,69.31,139092.0,65.8955,66.0095,65.829,65.867,139092.0
2022-08-08 12:50:00,69.32,69.44,69.29,69.37,67067.0,65.8765,65.9905,65.848,65.924,67067.0
2022-08-08 13:00:00,69.34,69.42,69.27,69.33,50857.0,65.8955,65.9715,65.829,65.886,50857.0
2022-08-08 13:10:00,69.31,69.53,69.31,69.46,76640.0,65.867,66.0761,65.867,66.0095,76640.0
2022-08-08 13:20:00,69.48,69.49,69.23,69.23,43281.0,66.0285,66.038,65.791,65.791,43281.0
2022-08-08 13:30:00,69.23,69.37,69.18,69.23,36437.0,65.791,65.924,65.7434,65.791,36437.0
2022-08-08 13:40:00,69.24,69.41,69.22,69.38,48029.0,65.8005,65.962,65.7815,65.9335,48029.0
2022-08-08 13:50:00,69.37,69.56,69.36,69.53,71415.0,65.924,66.1046,65.9145,66.0761,71415.0
2022-08-08 14:00:00,69.53,69.54,69.18,69.47,53784.0,66.0761,66.0856,65.7434,66.019,53784.0
2022-08-08 14:10:00,69.47,69.5,69.36,69.49,40761.0,66.019,66.0475,65.9145,66.038,40761.0
2022-08-08 14:20:00,69.48,69.5,69.36,69.41,66463.0,66.0285,66.0475,65.9145,65.962,66463.0
2022-08-08 14:30:00,69.4,69.45,69.22,69.24,56743.0,65.9525,66.0,65.7815,65.8005,56743.0
2022-08-08 14:40:00,69.25,69.32,69.06,69.12,74673.0,65.81,65.8765,65.6294,65.6864,74673.0
2022-08-08 14:50:00,69.11,69.13,68.9,69.06,55497.0,65.6769,65.6959,65.4774,65.6294,55497.0
2022-08-08 15:00:00,69.08,69.13,68.99,69.12,117774.0,65.6484,65.6959,65.5629,65.6864,117774.0
2022-08-08 15:10:00,69.12,69.23,69.0,69.06,123634.0,65.6864,65.791,65.5724,65.6294,123634.0
2022-08-08 15:20:00,69.06,69.32,69.05,69.2,123751.0,65.6294,65.8765,65.6199,65.7625,123751.0
2022-08-08 15:30:00,69.19,69.42,69.11,69.41,179233.0,65.7529,65.9715,65.6769,65.962,179233.0
2022-08-08 15:40:00,69.42,69.44,69.31,69.35,140808.0,65.9715,65.9905,65.867,65.905,140808.0
2022-08-08 15:50:00,69.34,69.43,69.31,69.32,338974.0,65.8955,65.981,65.867,65.8765,338974.0
2022-08-09 09:30:00,68.6,69.01,67.97,68.23,285542.0,65.1923,65.5819,64.5936,64.8406,285542.0
2022-08-09 09:40:00,68.25,68.36,67.82,67.86,191619.0,64.8596,64.9642,64.451,64.489,191619.0
2022-08-09 09:50:00,67.87,68.06,67.44,67.59,306878.0,64.4985,64.6791,64.0899,64.2324,306878.0
2022-08-09 10:00:00,67.56,67.56,66.81,66.81,237857.0,64.2039,64.2039,63.4912,63.4912,237857.0
2022-08-09 10:10:00,66.81,67.51,66.78,67.33,306060.0,63.4912,64.1564,63.4627,63.9853,306060.0
2022-08-09 10:20:00,67.33,67.49,67.03,67.17,61714.0,63.9853,64.1374,63.7002,63.8333,61714.0
2022-08-09 10:30:00,67.17,67.23,66.71,66.84,142493.0,63.8333,63.8903,63.3961,63.5197,142493.0
2022-08-09 10:40:00,66.83,66.96,66.72,66.95,70128.0,63.5102,63.6337,63.4056,63.6242,70128.0
2022-08-09 10:50:00,66.96,67.09,66.75,66.78,98308.0,63.6337,63.7573,63.4342,63.4627,98308.0
2022-08-09 11:00:00,66.77,66.77,66.35,66.54,180883.0,63.4532,63.4532,63.054,63.2346,180883.0
2022-08-09 11:10:00,66.53,67.03,66.53,66.96,86320.0,63.2251,63.7002,63.2251,63.6337,86320.0
2022-08-09 11:20:00,66.97,67.0,66.77,66.84,49228.0,63.6432,63.6717,63.4532,63.5197,49228.0
2022-08-09 11:30:00,66.85,66.88,66.69,66.76,37042.0,63.5292,63.5577,63.3771,63.4437,37042.0
2022-08-09 11:40:00,66.75,66.85,66.68,66.75,55037.0,63.4342,63.5292,63.3676,63.4342,55037.0
2022-08-09 11:50:00,66.72,66.8,66.6,66.61,54419.0,63.4056,63.4817,63.2916,63.3011,54419.0
2022-08-09 12:00:00,66.6,66.66,66.4,66.57,103012.0,63.2916,63.3486,63.1015,63.2631,103012.0
2022-08-09 12:10:00,66.57,66.67,66.55,66.64,30406.0,63.2631,63.3581,63.2441,63.3296,30406.0
2022-08-09 12:20:00,66.64,66.71,66.54,66.55,28122.0,63.3296,63.3961,63.2346,63.2441,28122.0
2022-08-09 12:30:00,66.54,66.76,66.54,66.75,68128.0,63.2346,63.4437,63.2346,63.4342,68128.0
2022-08-09 12:40:00,66.75,66.78,66.65,66.76,37252.0,63.4342,63.4627,63.3391,63.4437,37252.0
2022-08-09 12:50:00,66.76,66.86,66.7,66.82,76075.0,63.4437,63.5387,63.3866,63.5007,76075.0
2022-08-09 13:00:00,66.81,66.88,66.67,66.76,87980.0,63.4912,63.5577,63.3581,63.4437,87980.0
2022-08-09 13:10:00,66.74,66.85,66.68,66.73,68650.0,63.4247,63.5292,63.3676,63.4151,68650.0
2022-08-09 13:20:00,66.73,66.76,66.66,66.69,40711.0,63.4151,63.4437,63.3486,63.3771,40711.0
2022-08-09 13:30:00,66.69,66.7,66.51,66.54,23097.0,63.3771,63.3866,63.2061,63.2346,23097.0
2022-08-09 13:40:00,66.54,66.57,66.45,66.55,30970.0,63.2346,63.2631,63.1491,63.2441,30970.0
2022-08-09 13:50:00,66.55,66.76,66.53,66.71,46618.0,63.2441,63.4437,63.2251,63.3961,46618.0
2022-08-09 14:00:00,66.72,66.78,66.71,66.72,15118.0,63.4056,63.4627,63.3961,63.4056,15118.0
2022-08-09 14:10:00,66.72,66.72,66.55,66.58,55644.0,63.4056,63.4056,63.2441,63.2726,55644.0
2022-08-09 14:20:00,66.59,66.64,66.55,66.59,41312.0,63.2821,63.3296,63.2441,63.2821,41312.0
2022-08-09 14:30:00,66.58,66.69,66.57,66.67,44991.0,63.2726,63.3771,63.2631,63.3581,44991.0
2022-08-09 14:40:00,66.68,66.78,66.64,66.77,25150.0,63.3676,63.4627,63.3296,63.4532,25150.0
2022-08-09 14:50:00,66.77,66.89,66.73,66.74,71652.0,63.4532,63.5672,63.4151,63.4247,71652.0
2022-08-09 15:00:00,66.74,66.77,66.57,66.59,45215.0,63.4247,63.4532,63.2631,63.2821,45215.0
2022-08-09 15:10:00,66.58,66.61,66.54,66.59,64556.0,63.2726,63.3011,63.2346,63.2821,64556.0
2022-08-09 15:20:00,66.58,66.63,66.52,66.54,59672.0,63.2726,63.3201,63.2156,63.2346,59672.0
2022-08-09 15:30:00,66.53,66.55,66.44,66.45,37879.0,63.2251,63.2441,63.1396,63.1491,37879.0
2022-08-09 15:40:00,66.44,66.56,66.44,66.56,74157.0,63.1396,63.2536,63.1396,63.2536,74157.0
2022-08-09 15:50:00,66.56,66.69,66.54,66.69,277081.0,63.2536,63.3771,63.2346,63.3771,277081.0
2022-08-10 09:30:00,68.67,69.31,68.49,68.79,488145.0,65.2588,65.867,65.0877,65.3728,488145.0
2022-08-10 09:40:00,68.8,69.14,68.51,69.0,254130.0,65.3823,65.7054,65.1067,65.5724,254130.0
2022-08-10 09:50:00,69.01,69.06,68.43,68.5,65323.0,65.5819,65.6294,65.0307,65.0972,65323.0
2022-08-10 10:00:00,68.51,68.87,68.46,68.58,70867.0,65.1067,65.4488,65.0592,65.1732,70867.0
2022-08-10 10:10:00,68.6,68.73,68.3,68.33,155318.0,65.1923,65.3158,64.9072,64.9357,155318.0
2022-08-10 10:20:00,68.31,68.59,68.07,68.57,126508.0,64.9167,65.1828,64.6886,65.1637,126508.0
2022-08-10 10:30:00,68.6,68.99,68.44,68.9,70568.0,65.1923,65.5629,65.0402,65.4774,70568.0
2022-08-10 10:40:00,68.89,69.01,68.82,68.87,63602.0,65.4679,65.5819,65.4013,65.4488,63602.0
2022-08-10 10:50:00,68.9,69.07,68.88,69.01,31415.0,65.4774,65.6389,65.4583,65.5819,31415.0
2022-08-10 11:00:00,69.02,69.56,69.02,69.31,212210.0,65.5914,66.1046,65.5914,65.867,212210.0
2022-08-10 11:10:00,69.29,69.3,68.93,69.08,140978.0,65.848,65.8575,65.5059,65.6484,140978.0
2022-08-10 11:20:00,69.06,69.28,69.06,69.21,134257.0,65.6294,65.8385,65.6294,65.772,134257.0
2022-08-10 11:30:00,69.23,69.25,69.03,69.05,67638.0,65.791,65.81,65.6009,65.6199,67638.0
2022-08-10 11:40:00,69.06,69.25,69.06,69.25,19331.0,65.6294,65.81,65.6294,65.81,19331.0
2022-08-10 11:50:00,69.24,69.31,69.18,69.29,29922.0,65.8005,65.867,65.7434,65.848,29922.0
2022-08-10 12:00:00,69.28,69.35,69.2,69.25,49577.0,65.8385,65.905,65.7625,65.81,49577.0
2022-08-10 12:10:00,69.24,69.36,69.08,69.1,40601.0,65.8005,65.9145,65.6484,65.6674,40601.0
2022-08-10 12:20:00,69.08,69.21,68.94,69.2,145348.0,65.6484,65.772,65.5154,65.7625,145348.0
2022-08-10 12:30:00,69.2,69.22,69.15,69.2,17715.0,65.7625,65.7815,65.7149,65.7625,17715.0
2022-08-10 12:40:00,69.19,69.24,69.02,69.08,17201.0,65.7529,65.8005,65.5914,65.6484,17201.0
2022-08-10 12:50:00,69.08,69.18,69.05,69.18,21466.0,65.6484,65.7434,65.6199,65.7434,21466.0
2022-08-10 13:00:00,69.17,69.2,69.07,69.19,45342.0,65.7339,65.7625,65.6389,65.7529,45342.0
2022-08-10 13:10:00,69.18,69.2,69.11,69.15,13611.0,65.7434,65.7625,65.6769,65.7149,13611.0
2022-08-10 13:20:00,69.16,69.17,69.04,69.06,23366.0,65.7244,65.7339,65.6104,65.6294,23366.0
2022-08-10 13:30:00,69.05,69.07,68.92,69.03,33544.0,65.6199,65.6389,65.4964,65.6009,33544.0
2022-08-10 13:40:00,69.03,69.13,68.98,69.12,17704.0,65.6009,65.6959,65.5534,65.6864,17704.0
2022-08-10 13:50:00,69.12,69.18,69.07,69.14,64525.0,65.6864,65.7434,65.6389,65.7054,64525.0
2022-08-10 14:00:00,69.14,69.19,68.98,68.99,18257.0,65.7054,65.7529,65.5534,65.5629,18257.0
2022-08-10 14:10:00,68.98,69.06,68.95,68.98,44905.0,65.5534,65.6294,65.5249,65.5534,44905.0
2022-08-10 14:20:00,68.96,69.03,68.94,69.02,16768.0,65.5344,65.6009,65.5154,65.5914,16768.0
2022-08-10 14:30:00,69.03,69.06,68.91,69.0,47764.0,65.6009,65.6294,65.4869,65.5724,47764.0
2022-08-10 14:40:00,69.0,69.04,68.87,68.88,25491.0,65.5724,65.6104,65.4488,65.4583,25491.0
2022-08-10 14:50:00,68.87,68.9,68.81,68.81,49241.0,65.4488,65.4774,65.3918,65.3918,49241.0
2022-08-10 15:00:00,68.81,68.89,68.75,68.77,25429.0,65.3918,65.4679,65.3348,65.3538,25429.0
2022-08-10 15:10:00,68.75,68.86,68.75,68.83,27613.0,65.3348,65.4393,65.3348,65.4108,27613.0
2022-08-10 15:20:00,68.83,68.9,68.81,68.9,24313.0,65.4108,65.4774,65.3918,65.4774,24313.0
2022-08-10 15:30:00,68.89,68.93,68.86,68.9,52437.0,65.4679,65.5059,65.4393,65.4774,52437.0
2022-08-10 15:40:00,68.9,68.92,68.78,68.81,80524.0,65.4774,65.4964,65.3633,65.3918,80524.0
2022-08-10 15:50:00,68.81,68.91,68.78,68.88,247816.0,65.3918,65.4869,65.3633,65.4583,247816.0
2022-08-11 09:30:00,70.0,70.85,69.96,70.4,172938.0,66.5227,67.3305,66.4847,66.9028,172938.0
2022-08-11 09:40:00,70.43,70.95,70.26,70.82,270604.0,66.9313,67.4255,66.7698,67.302,270604.0
2022-08-11 09:50:00,70.82,71.26,70.79,71.11,339082.0,67.302,67.7201,67.2735,67.5776,339082.0
2022-08-11 10:00:00,71.13,71.4,71.05,71.37,234473.0,67.5966,67.8532,67.5206,67.8247,234473.0
2022-08-11 10:10:00,71.37,71.89,71.37,71.84,169463.0,67.8247,68.3188,67.8247,68.2713,169463.0
2022-08-11 10:20:00,71.87,71.87,71.24,71.44,203645.0,68.2998,68.2998,67.7011,67.8912,203645.0
2022-08-11 10:30:00,71.44,71.75,71.44,71.48,241999.0,67.8912,68.1858,67.8912,67.9292,241999.0
2022-08-11 10:40:00,71.47,71.51,71.17,71.3,118210.0,67.9197,67.9577,67.6346,67.7581,118210.0
2022-08-11 10:50:00,71.31,71.5,71.27,71.39,80263.0,67.7676,67.9482,67.7296,67.8437,80263.0
2022-08-11 11:00:00,71.42,71.47,70.68,70.77,90146.0,67.8722,67.9197,67.1689,67.2545,90146.0
2022-08-11 11:10:00,70.76,70.83,70.36,70.36,93925.0,67.245,67.3115,66.8648,66.8648,93925.0
2022-08-11 11:20:00,70.34,70.69,70.18,70.65,307791.0,66.8458,67.1784,66.6938,67.1404,307791.0
2022-08-11 11:30:00,70.64,70.64,70.39,70.4,88120.0,67.1309,67.1309,66.8933,66.9028,88120.0
2022-08-11 11:40:00,70.42,70.57,70.13,70.16,72369.0,66.9218,67.0644,66.6463,66.6748,72369.0
2022-08-11 11:50:00,70.18,70.24,69.94,70.15,87051.0,66.6938,66.7508,66.4657,66.6653,87051.0
2022-08-11 12:00:00,70.18,70.33,70.1,70.14,81014.0,66.6938,66.8363,66.6177,66.6558,81014.0
2022-08-11 12:10:00,70.12,70.19,69.97,70.1,28343.0,66.6367,66.7033,66.4942,66.6177,28343.0
2022-08-11 12:20:00,70.11,70.3,70.02,70.3,55070.0,66.6272,66.8078,66.5417,66.8078,55070.0
2022-08-11 12:30:00,70.29,70.53,70.29,70.46,61722.0,66.7983,67.0264,66.7983,66.9599,61722.0
2022-08-11 12:40:00,70.45,70.48,70.29,70.41,29580.0,66.9504,66.9789,66.7983,66.9123,29580.0
2022-08-11 12:50:00,70.4,70.58,70.39,70.55,26708.0,66.9028,67.0739,66.8933,67.0454,26708.0
2022-08-11 13:00:00,70.58,70.6,70.44,70.47,51498.0,67.0739,67.0929,66.9409,66.9694,51498.0
2022-08-11 13:10:00,70.48,70.69,70.47,70.68,33888.0,66.9789,67.1784,66.9694,67.1689,33888.0
2022-08-11 13:20:00,70.67,70.69,70.56,70.59,22538.0,67.1594,67.1784,67.0549,67.0834,22538.0
2022-08-11 13:30:00,70.59,70.64,70.49,70.58,50303.0,67.0834,67.1309,66.9884,67.0739,50303.0
2022-08-11 13:40:00,70.57,70.74,70.56,70.6,61828.0,67.0644,67.226,67.0549,67.0929,61828.0
2022-08-11 13:50:00,70.61,70.68,70.43,70.53,46015.0,67.1024,67.1689,66.9313,67.0264,46015.0
2022-08-11 14:00:00,70.53,70.53,70.34,70.4,39522.0,67.0264,67.0264,66.8458,66.9028,39522.0
2022-08-11 14:10:00,70.39,70.59,70.36,70.59,74265.0,66.8933,67.0834,66.8648,67.0834,74265.0
2022-08-11 14:20:00,70.58,70.61,70.51,70.55,97887.0,67.0739,67.1024,67.0074,67.0454,97887.0
2022-08-11 14:30:00,70.54,70.54,70.34,70.42,93997.0,67.0359,67.0359,66.8458,66.9218,93997.0
2022-08-11 14:40:00,70.42,70.43,70.15,70.28,79064.0,66.9218,66.9313,66.6653,66.7888,79064.0
2022-08-11 14:50:00,70.27,70.27,70.08,70.16,41549.0,66.7793,66.7793,66.5987,66.6748,41549.0
2022-08-11 15:00:00,70.16,70.26,70.07,70.15,49233.0,66.6748,66.7698,66.5892,66.6653,49233.0
2022-08-11 15:10:00,70.15,70.2,70.02,70.17,72437.0,66.6653,66.7128,66.5417,66.6843,72437.0
2022-08-11 15:20:00,70.18,70.25,70.14,70.23,56143.0,66.6938,66.7603,66.6558,66.7413,56143.0
2022-08-11 15:30:00,70.23,70.35,70.17,70.27,79982.0,66.7413,66.8553,66.6843,66.7793,79982.0
2022-08-11 15:40:00,70.26,70.35,70.16,70.23,85467.0,66.7698,66.8553,66.6748,66.7413,85467.0
2022-08-11 15:50:00,70.22,70.32,70.18,70.29,228484.0,66.7318,66.8268,66.6938,66.7983,228484.0
2022-08-12 09:30:00,70.78,71.04,69.86,70.19,200754.0,67.264,67.511,66.3897,66.7033,200754.0
2022-08-12 09:40:00,70.21,70.62,70.16,70.24,67605.0,66.7223,67.1119,66.6748,66.7508,67605.0
2022-08-12 09:50:00,70.25,70.61,70.18,70.25,75769.0,66.7603,67.1024,66.6938,66.7603,75769.0
2022-08-12 10:00:00,70.23,70.24,69.78,70.09,166687.0,66.7413,66.7508,66.3136,66.6082,166687.0
2022-08-12 10:10:00,70.09,70.55,70.09,70.55,88356.0,66.6082,67.0454,66.6082,67.0454,88356.0
2022-08-12 10:20:00,70.49,70.68,70.29,70.42,99277.0,66.9884,67.1689,66.7983,66.9218,99277.0
2022-08-12 10:30:00,70.38,70.53,70.16,70.21,59824.0,66.8838,67.0264,66.6748,66.7223,59824.0
2022-08-12 10:40:00,70.21,70.26,69.95,70.09,154517.0,66.7223,66.7698,66.4752,66.6082,154517.0
2022-08-12 10:50:00,70.1,70.48,70.1,70.44,25356.0,66.6177,66.9789,66.6177,66.9409,25356.0
2022-08-12 11:00:00,70.44,70.57,70.4,70.55,40677.0,66.9409,67.0644,66.9028,67.0454,40677.0
2022-08-12 11:10:00,70.55,70.83,70.44,70.81,143330.0,67.0454,67.3115,66.9409,67.2925,143330.0
2022-08-12 11:20:00,70.8,70.99,70.78,70.78,229970.0,67.283,67.4635,67.264,67.264,229970.0
2022-08-12 11:30:00,70.79,70.93,70.72,70.84,22885.0,67.2735,67.4065,67.2069,67.321,22885.0
2022-08-12 11:40:00,70.83,70.87,70.71,70.81,10775.0,67.3115,67.3495,67.1974,67.2925,10775.0
2022-08-12 11:50:00,70.81,70.85,70.76,70.79,13232.0,67.2925,67.3305,67.245,67.2735,13232.0
2022-08-12 12:00:00,70.8,70.92,70.8,70.89,21436.0,67.283,67.397,67.283,67.3685,21436.0
2022-08-12 12:10:00,70.89,70.98,70.84,70.96,12024.0,67.3685,67.454,67.321,67.435,12024.0
2022-08-12 12:20:00,70.97,71.1,70.94,71.06,51335.0,67.4445,67.5681,67.416,67.5301,51335.0
2022-08-12 12:30:00,71.06,71.1,71.02,71.06,51273.0,67.5301,67.5681,67.492,67.5301,51273.0
2022-08-12 12:40:00,71.06,71.15,70.92,71.11,140668.0,67.5301,67.6156,67.397,67.5776,140668.0
2022-08-12 12:50:00,71.12,71.13,70.99,71.0,29325.0,67.5871,67.5966,67.4635,67.473,29325.0
2022-08-12 13:00:00,71.0,71.08,70.94,71.06,15334.0,67.473,67.5491,67.416,67.5301,15334.0
2022-08-12 13:10:00,71.08,71.14,71.03,71.08,17032.0,67.5491,67.6061,67.5015,67.5491,17032.0
2022-08-12 13:20:00,71.08,71.11,70.99,71.03,14208.0,67.5491,67.5776,67.4635,67.5015,14208.0
2022-08-12 13:30:00,71.03,71.05,70.94,70.95,12645.0,67.5015,67.5206,67.416,67.4255,12645.0
2022-08-12 13:40:00,70.97,71.05,70.96,71.02,7365.0,67.4445,67.5206,67.435,67.492,7365.0
2022-08-12 13:50:00,71.03,71.1,70.99,71.03,27620.0,67.5015,67.5681,67.4635,67.5015,27620.0
2022-08-12 14:00:00,71.03,71.13,71.03,71.09,10643.0,67.5015,67.5966,67.5015,67.5586,10643.0
2022-08-12 14:10:00,71.09,71.13,71.05,71.1,26464.0,67.5586,67.5966,67.5206,67.5681,26464.0
2022-08-12 14:20:00,71.1,71.12,71.02,71.09,17498.0,67.5681,67.5871,67.492,67.5586,17498.0
2022-08-12 14:30:00,71.11,71.21,71.1,71.18,31658.0,67.5776,67.6726,67.5681,67.6441,31658.0
2022-08-12 14:40:00,71.19,71.33,71.16,71.33,58123.0,67.6536,67.7866,67.6251,67.7866,58123.0
2022-08-12 14:50:00,71.33,71.42,71.29,71.34,98975.0,67.7866,67.8722,67.7486,67.7961,98975.0
2022-08-12 15:00:00,71.34,71.38,71.25,71.36,34119.0,67.7961,67.8342,67.7106,67.8152,34119.0
2022-08-12 15:10:00,71.36,71.41,71.34,71.41,33821.0,67.8152,67.8627,67.7961,67.8627,33821.0
2022-08-12 15:20:00,71.41,71.42,71.24,71.3,56142.0,67.8627,67.8722,67.7011,67.7581,56142.0
2022-08-12 15:30:00,71.29,71.37,71.29,71.37,49054.0,67.7486,67.8247,67.7486,67.8247,49054.0
2022-08-12 15:40:00,71.37,71.43,71.32,71.34,71101.0,67.8247,67.8817,67.7771,67.7961,71101.0
2022-08-12 15:50:00,71.35,71.43,71.28,71.43,403624.0,67.8056,67.8817,67.7391,67.8817,403624.0
2022-08-15 09:30:00,70.99,71.52,70.86,71.14,97448.0,67.4635,67.9672,67.34,67.6061,97448.0
2022-08-15 09:40:00,71.1,71.15,70.72,70.86,134004.0,67.5681,67.6156,67.2069,67.34,134004.0
2022-08-15 09:50:00,70.84,71.47,70.82,71.37,129047.0,67.321,67.9197,67.302,67.8247,129047.0
2022-08-15 10:00:00,71.34,71.35,70.99,71.12,179115.0,67.7961,67.8056,67.4635,67.5871,179115.0
2022-08-15 10:10:00,71.13,71.22,70.94,71.11,29314.0,67.5966,67.6821,67.416,67.5776,29314.0
2022-08-15 10:20:00,71.1,71.16,70.97,71.13,37468.0,67.5681,67.6251,67.4445,67.5966,37468.0
2022-08-15 10:30:00,71.12,71.3,71.06,71.08,57629.0,67.5871,67.7581,67.5301,67.5491,57629.0
2022-08-15 10:40:00,71.08,71.26,71.01,71.02,28474.0,67.5491,67.7201,67.4825,67.492,28474.0
2022-08-15 10:50:00,71.01,71.11,70.98,71.03,31852.0,67.4825,67.5776,67.454,67.5015,31852.0
2022-08-15 11:00:00,71.02,71.22,70.97,71.07,30398.0,67.492,67.6821,67.4445,67.5396,30398.0
2022-08-15 11:10:00,71.08,71.08,70.88,70.89,25503.0,67.5491,67.5491,67.359,67.3685,25503.0
2022-08-15 11:20:00,70.91,71.02,70.83,70.94,62031.0,67.3875,67.492,67.3115,67.416,62031.0
2022-08-15 11:30:00,70.97,71.17,70.96,71.17,23593.0,67.4445,67.6346,67.435,67.6346,23593.0
2022-08-15 11:40:00,71.16,71.41,71.12,71.33,57059.0,67.6251,67.8627,67.5871,67.7866,57059.0
2022-08-15 11:50:00,71.33,71.36,71.22,71.3,56678.0,67.7866,67.8152,67.6821,67.7581,56678.0
2022-08-15 12:00:00,71.31,71.43,71.22,71.34,115073.0,67.7676,67.8817,67.6821,67.7961,115073.0
2022-08-15 12:10:00,71.34,71.44,71.31,71.36,39699.0,67.7961,67.8912,67.7676,67.8152,39699.0
2022-08-15 12:20:00,71.37,71.38,71.24,71.32,59336.0,67.8247,67.8342,67.7011,67.7771,59336.0
2022-08-15 12:30:00,71.31,71.33,71.11,71.13,35632.0,67.7676,67.7866,67.5776,67.5966,35632.0
2022-08-15 12:40:00,71.14,71.14,71.02,71.03,34848.0,67.6061,67.6061,67.492,67.5015,34848.0
2022-08-15 12:50:00,71.03,71.24,71.02,71.21,34757.0,67.5015,67.7011,67.492,67.6726,34757.0
2022-08-15 13:00:00,71.2,71.3,71.17,71.24,31856.0,67.6631,67.7581,67.6346,67.7011,31856.0
2022-08-15 13:10:00,71.23,71.23,71.08,71.09,35800.0,67.6916,67.6916,67.5491,67.5586,35800.0
2022-08-15 13:20:00,71.09,71.16,71.03,71.14,86079.0,67.5586,67.6251,67.5015,67.6061,86079.0
2022-08-15 13:30:00,71.14,71.18,71.09,71.09,23904.0,67.6061,67.6441,67.5586,67.5586,23904.0
2022-08-15 13:40:00,71.08,71.13,71.06,71.11,32614.0,67.5491,67.5966,67.5301,67.5776,32614.0
2022-08-15 13:50:00,71.12,71.16,71.07,71.15,33941.0,67.5871,67.6251,67.5396,67.6156,33941.0
2022-08-15 14:00:00,71.16,71.16,71.09,71.1,22460.0,67.6251,67.6251,67.5586,67.5681,22460.0
2022-08-15 14:10:00,71.1,71.2,71.08,71.19,40415.0,67.5681,67.6631,67.5491,67.6536,40415.0
2022-08-15 14:20:00,71.2,71.24,71.12,71.2,26915.0,67.6631,67.7011,67.5871,67.6631,26915.0
2022-08-15 14:30:00,71.21,71.33,71.17,71.32,25699.0,67.6726,67.7866,67.6346,67.7771,25699.0
2022-08-15 14:40:00,71.33,71.36,71.31,71.35,24812.0,67.7866,67.8152,67.7676,67.8056,24812.0
2022-08-15 14:50:00,71.34,71.37,71.29,71.35,26197.0,67.7961,67.8247,67.7486,67.8056,26197.0
2022-08-15 15:00:00,71.34,71.42,71.31,71.39,34392.0,67.7961,67.8722,67.7676,67.8437,34392.0
2022-08-15 15:10:00,71.39,71.55,71.36,71.55,38059.0,67.8437,67.9957,67.8152,67.9957,38059.0
2022-08-15 15:20:00,71.55,71.64,71.54,71.62,160118.0,67.9957,68.0812,67.9862,68.0622,160118.0
2022-08-15 15:30:00,71.62,71.64,71.58,71.63,59368.0,68.0622,68.0812,68.0242,68.0717,59368.0
2022-08-15 15:40:00,71.63,71.63,71.5,71.59,84936.0,68.0717,68.0717,67.9482,68.0337,84936.0
2022-08-15 15:50:00,71.6,71.65,71.42,71.53,215153.0,68.0432,68.0907,67.8722,67.9767,215153.0
2022-08-16 09:30:00,71.85,72.79,71.53,72.27,544249.0,68.2808,69.1741,67.9767,68.6799,544249.0
2022-08-16 09:40:00,72.23,72.66,72.15,72.24,228130.0,68.6419,69.0506,68.5659,68.6514,228130.0
2022-08-16 09:50:00,72.23,72.71,72.17,72.61,162124.0,68.6419,69.0981,68.5849,69.0031,162124.0
2022-08-16 10:00:00,72.6,72.67,72.08,72.36,129562.0,68.9936,69.0601,68.4994,68.7655,129562.0
2022-08-16 10:10:00,72.37,72.76,72.34,72.74,117851.0,68.775,69.1456,68.7465,69.1266,117851.0
2022-08-16 10:20:00,72.75,72.85,72.41,72.53,73196.0,69.1361,69.2311,68.813,68.927,73196.0
2022-08-16 10:30:00,72.51,72.51,72.04,72.05,73683.0,68.908,68.908,68.4614,68.4709,73683.0
2022-08-16 10:40:00,72.07,72.49,72.03,72.45,84982.0,68.4899,68.889,68.4519,68.851,84982.0
2022-08-16 10:50:00,72.44,72.59,72.37,72.37,69527.0,68.8415,68.9841,68.775,68.775,69527.0
2022-08-16 11:00:00,72.36,72.58,72.35,72.53,54394.0,68.7655,68.9745,68.756,68.927,54394.0
2022-08-16 11:10:00,72.55,72.93,72.54,72.93,94076.0,68.946,69.3072,68.9365,69.3072,94076.0
2022-08-16 11:20:00,72.93,73.71,72.89,73.67,321184.0,69.3072,70.0484,69.2691,70.0104,321184.0
2022-08-16 11:30:00,73.66,74.15,73.47,73.72,358442.0,70.0009,70.4666,69.8203,70.0579,358442.0
2022-08-16 11:40:00,73.71,74.0,73.67,73.95,168923.0,70.0484,70.324,70.0104,70.2765,168923.0
2022-08-16 11:50:00,73.94,74.39,73.91,74.39,271279.0,70.267,70.6946,70.2385,70.6946,271279.0
2022-08-16 12:00:00,74.39,74.55,74.3,74.3,178946.0,70.6946,70.8467,70.6091,70.6091,178946.0
2022-08-16 12:10:00,74.31,74.67,74.22,74.66,265581.0,70.6186,70.9607,70.5331,70.9512,265581.0
2022-08-16 12:20:00,74.66,74.66,74.35,74.43,173212.0,70.9512,70.9512,70.6566,70.7326,173212.0
2022-08-16 12:30:00,74.42,74.57,74.37,74.49,130736.0,70.7231,70.8657,70.6756,70.7897,130736.0
2022-08-16 12:40:00,74.49,74.64,74.48,74.63,136037.0,70.7897,70.9322,70.7802,70.9227,136037.0
2022-08-16 12:50:00,74.63,74.81,74.58,74.75,68093.0,70.9227,71.0938,70.8752,71.0368,68093.0
2022-08-16 13:00:00,74.76,74.93,74.76,74.93,86594.0,71.0463,71.2078,71.0463,71.2078,86594.0
2022-08-16 13:10:00,74.93,75.08,74.88,74.98,121151.0,71.2078,71.3504,71.1603,71.2553,121151.0
2022-08-16 13:20:00,74.97,75.11,74.93,75.04,114895.0,71.2458,71.3789,71.2078,71.3123,114895.0
2022-08-16 13:30:00,75.04,75.32,75.04,75.28,134202.0,71.3123,71.5784,71.3123,71.5404,134202.0
2022-08-16 13:40:00,75.29,75.41,75.21,75.41,84433.0,71.5499,71.664,71.4739,71.664,84433.0
2022-08-16 13:50:00,75.43,75.75,75.42,75.73,286645.0,71.683,71.9871,71.6735,71.9681,286645.0
2022-08-16 14:00:00,75.74,75.74,75.58,75.72,206978.0,71.9776,71.9776,71.8255,71.9586,206978.0
2022-08-16 14:10:00,75.73,75.79,75.63,75.68,135786.0,71.9681,72.0251,71.873,71.9206,135786.0
2022-08-16 14:20:00,75.67,75.73,75.55,75.6,118890.0,71.911,71.9681,71.797,71.8445,118890.0
2022-08-16 14:30:00,75.6,75.61,74.83,74.88,160643.0,71.8445,71.854,71.1128,71.1603,160643.0
2022-08-16 14:40:00,74.88,74.88,74.4,74.48,143471.0,71.1603,71.1603,70.7041,70.7802,143471.0
2022-08-16 14:50:00,74.51,74.66,74.43,74.63,158755.0,70.8087,70.9512,70.7326,70.9227,158755.0
2022-08-16 15:00:00,74.62,74.62,74.33,74.51,195612.0,70.9132,70.9132,70.6376,70.8087,195612.0
2022-08-16 15:10:00,74.51,74.51,74.34,74.43,200377.0,70.8087,70.8087,70.6471,70.7326,200377.0
2022-08-16 15:20:00,74.44,74.52,74.27,74.46,202622.0,70.7422,70.8182,70.5806,70.7612,202622.0
2022-08-16 15:30:00,74.47,74.54,74.34,74.38,134127.0,70.7707,70.8372,70.6471,70.6851,134127.0
2022-08-16 15:40:00,74.38,74.46,74.21,74.42,210613.0,70.6851,70.7612,70.5236,70.7231,210613.0
2022-08-16 15:50:00,74.42,74.49,74.32,74.37,290467.0,70.7231,70.7897,70.6281,70.6756,290467.0
2022-08-17 09:30:00,73.15,73.24,72.44,73.05,310355.0,69.5162,69.6018,68.8415,69.4212,310355.0
2022-08-17 09:40:00,73.08,73.25,72.83,72.99,335898.0,69.4497,69.6113,69.2121,69.3642,335898.0
2022-08-17 09:50:00,72.98,73.49,72.69,73.35,186824.0,69.3547,69.8393,69.0791,69.7063,186824.0
2022-08-17 10:00:00,73.3,73.35,72.92,72.95,124833.0,69.6588,69.7063,69.2977,69.3262,124833.0
2022-08-17 10:10:00,72.94,73.0,72.6,72.8,86407.0,69.3167,69.3737,68.9936,69.1836,86407.0
2022-08-17 10:20:00,72.82,72.87,72.52,72.59,92821.0,69.2026,69.2501,68.9175,68.9841,92821.0
2022-08-17 10:30:00,72.58,72.58,72.13,72.29,102494.0,68.9745,68.9745,68.5469,68.699,102494.0
2022-08-17 10:40:00,72.28,72.57,72.26,72.33,73651.0,68.6895,68.965,68.6704,68.737,73651.0
2022-08-17 10:50:00,72.32,72.33,72.03,72.1,56926.0,68.7275,68.737,68.4519,68.5184,56926.0
2022-08-17 11:00:00,72.11,72.37,72.1,72.21,89205.0,68.5279,68.775,68.5184,68.6229,89205.0
2022-08-17 11:10:00,72.2,72.36,71.98,72.05,144376.0,68.6134,68.7655,68.4044,68.4709,144376.0
2022-08-17 11:20:00,72.05,72.16,71.92,72.03,86613.0,68.4709,68.5754,68.3473,68.4519,86613.0
2022-08-17 11:30:00,72.04,72.09,71.83,71.95,47322.0,68.4614,68.5089,68.2618,68.3758,47322.0
2022-08-17 11:40:00,71.93,71.99,71.72,71.77,39461.0,68.3568,68.4139,68.1573,68.2048,39461.0
2022-08-17 11:50:00,71.78,71.92,71.74,71.89,47105.0,68.2143,68.3473,68.1763,68.3188,47105.0
2022-08-17 12:00:00,71.88,72.1,71.86,71.87,61378.0,68.3093,68.5184,68.2903,68.2998,61378.0
2022-08-17 12:10:00,71.87,71.87,71.73,71.84,50410.0,68.2998,68.2998,68.1668,68.2713,50410.0
2022-08-17 12:20:00,71.84,72.13,71.83,72.09,107065.0,68.2713,68.5469,68.2618,68.5089,107065.0
2022-08-17 12:30:00,72.08,72.31,72.03,72.27,66452.0,68.4994,68.718,68.4519,68.6799,66452.0
2022-08-17 12:40:00,72.25,72.29,72.15,72.15,104014.0,68.6609,68.699,68.5659,68.5659,104014.0
2022-08-17 12:50:00,72.13,72.3,72.1,72.27,70390.0,68.5469,68.7085,68.5184,68.6799,70390.0
2022-08-17 13:00:00,72.27,72.34,72.15,72.16,60056.0,68.6799,68.7465,68.5659,68.5754,60056.0
2022-08-17 13:10:00,72.17,72.24,72.09,72.1,24006.0,68.5849,68.6514,68.5089,68.5184,24006.0
2022-08-17 13:20:00,72.1,72.27,72.09,72.24,32638.0,68.5184,68.6799,68.5089,68.6514,32638.0
2022-08-17 13:30:00,72.25,72.29,72.14,72.23,32888.0,68.6609,68.699,68.5564,68.6419,32888.0
2022-08-17 13:40:00,72.22,72.31,72.21,72.22,24472.0,68.6324,68.718,68.6229,68.6324,24472.0
2022-08-17 13:50:00,72.21,72.26,72.16,72.23,72597.0,68.6229,68.6704,68.5754,68.6419,72597.0
2022-08-17 14:00:00,72.27,72.81,72.23,72.72,224131.0,68.6799,69.1931,68.6419,69.1076,224131.0
2022-08-17 14:10:00,72.73,73.0,72.63,72.81,77886.0,69.1171,69.3737,69.0221,69.1931,77886.0
2022-08-17 14:20:00,72.81,72.9,72.59,72.88,62720.0,69.1931,69.2787,68.9841,69.2596,62720.0
2022-08-17 14:30:00,72.89,73.19,72.79,73.19,71326.0,69.2691,69.5542,69.1741,69.5542,71326.0
2022-08-17 14:40:00,73.18,73.18,72.81,72.86,82767.0,69.5447,69.5447,69.1931,69.2406,82767.0
2022-08-17 14:50:00,72.87,72.89,72.65,72.65,43658.0,69.2501,69.2691,69.0411,69.0411,43658.0
2022-08-17 15:00:00,72.64,72.87,72.64,72.65,110138.0,69.0316,69.2501,69.0316,69.0411,110138.0
2022-08-17 15:10:00,72.66,72.69,72.37,72.45,62437.0,69.0506,69.0791,68.775,68.851,62437.0
2022-08-17 15:20:00,72.44,72.62,72.37,72.51,124849.0,68.8415,69.0126,68.775,68.908,124849.0
2022-08-17 15:30:00,72.5,72.51,72.38,72.39,116455.0,68.8985,68.908,68.7845,68.794,116455.0
2022-08-17 15:40:00,72.39,72.46,72.09,72.14,171096.0,68.794,68.8605,68.5089,68.5564,171096.0
2022-08-17 15:50:00,72.15,72.32,72.12,72.24,263170.0,68.5659,68.7275,68.5374,68.6514,263170.0
2022-08-18 09:30:00,72.08,72.08,71.0,71.49,336869.0,68.4994,68.4994,67.473,67.9387,336869.0
2022-08-18 09:40:00,71.48,71.6,70.95,71.07,284123.0,67.9292,68.0432,67.4255,67.5396,284123.0
2022-08-18 09:50:00,71.05,71.43,71.04,71.33,134443.0,67.5206,67.8817,67.511,67.7866,134443.0
2022-08-18 10:00:00,71.31,71.38,70.99,71.12,226272.0,67.7676,67.8342,67.4635,67.5871,226272.0
2022-08-18 10:10:00,71.13,71.25,71.01,71.17,131373.0,67.5966,67.7106,67.4825,67.6346,131373.0
2022-08-18 10:20:00,71.18,71.47,71.17,71.31,103506.0,67.6441,67.9197,67.6346,67.7676,103506.0
2022-08-18 10:30:00,71.31,71.54,71.14,71.51,66524.0,67.7676,67.9862,67.6061,67.9577,66524.0
2022-08-18 10:40:00,71.54,71.94,71.54,71.93,78076.0,67.9862,68.3663,67.9862,68.3568,78076.0
2022-08-18 10:50:00,71.91,71.94,71.56,71.56,56920.0,68.3378,68.3663,68.0052,68.0052,56920.0
2022-08-18 11:00:00,71.58,71.67,71.41,71.51,38581.0,68.0242,68.1098,67.8627,67.9577,38581.0
2022-08-18 11:10:00,71.54,71.58,71.37,71.4,39915.0,67.9862,68.0242,67.8247,67.8532,39915.0
2022-08-18 11:20:00,71.42,71.59,71.37,71.48,55167.0,67.8722,68.0337,67.8247,67.9292,55167.0
2022-08-18 11:30:00,71.48,71.66,71.45,71.53,47050.0,67.9292,68.1002,67.9007,67.9767,47050.0
2022-08-18 11:40:00,71.55,71.66,71.48,71.48,54283.0,67.9957,68.1002,67.9292,67.9292,54283.0
2022-08-18 11:50:00,71.48,71.49,71.27,71.3,42090.0,67.9292,67.9387,67.7296,67.7581,42090.0
2022-08-18 12:00:00,71.31,71.35,71.24,71.28,27803.0,67.7676,67.8056,67.7011,67.7391,27803.0
2022-08-18 12:10:00,71.29,71.38,71.2,71.34,53728.0,67.7486,67.8342,67.6631,67.7961,53728.0
2022-08-18 12:20:00,71.33,71.34,71.09,71.13,49908.0,67.7866,67.7961,67.5586,67.5966,49908.0
2022-08-18 12:30:00,71.12,71.28,71.11,71.22,33611.0,67.5871,67.7391,67.5776,67.6821,33611.0
2022-08-18 12:40:00,71.2,71.24,71.09,71.2,16889.0,67.6631,67.7011,67.5586,67.6631,16889.0
2022-08-18 12:50:00,71.19,71.21,71.11,71.11,17704.0,67.6536,67.6726,67.5776,67.5776,17704.0
2022-08-18 13:00:00,71.13,71.29,71.1,71.29,13014.0,67.5966,67.7486,67.5681,67.7486,13014.0
2022-08-18 13:10:00,71.29,71.35,71.2,71.27,20424.0,67.7486,67.8056,67.6631,67.7296,20424.0
2022-08-18 13:20:00,71.27,71.34,71.25,71.32,45846.0,67.7296,67.7961,67.7106,67.7771,45846.0
2022-08-18 13:30:00,71.32,71.37,71.24,71.37,15457.0,67.7771,67.8247,67.7011,67.8247,15457.0
2022-08-18 13:40:00,71.37,71.43,71.24,71.26,11310.0,67.8247,67.8817,67.7011,67.7201,11310.0
2022-08-18 13:50:00,71.23,71.33,71.22,71.25,16362.0,67.6916,67.7866,67.6821,67.7106,16362.0
2022-08-18 14:00:00,71.26,71.38,71.24,71.38,13102.0,67.7201,67.8342,67.7011,67.8342,13102.0
2022-08-18 14:10:00,71.37,71.43,71.34,71.37,11697.0,67.8247,67.8817,67.7961,67.8247,11697.0
2022-08-18 14:20:00,71.38,71.44,71.34,71.42,16742.0,67.8342,67.8912,67.7961,67.8722,16742.0
2022-08-18 14:30:00,71.41,71.41,71.27,71.3,23554.0,67.8627,67.8627,67.7296,67.7581,23554.0
2022-08-18 14:40:00,71.33,71.46,71.32,71.42,14723.0,67.7866,67.9102,67.7771,67.8722,14723.0
2022-08-18 14:50:00,71.42,71.61,71.4,71.6,55773.0,67.8722,68.0527,67.8532,68.0432,55773.0
2022-08-18 15:00:00,71.58,71.72,71.58,71.72,46951.0,68.0242,68.1573,68.0242,68.1573,46951.0
2022-08-18 15:10:00,71.71,71.87,71.67,71.84,50381.0,68.1478,68.2998,68.1098,68.2713,50381.0
2022-08-18 15:20:00,71.83,71.84,71.68,71.71,51383.0,68.2618,68.2713,68.1193,68.1478,51383.0
2022-08-18 15:30:00,71.7,71.74,71.67,71.71,40554.0,68.1383,68.1763,68.1098,68.1478,40554.0
2022-08-18 15:40:00,71.71,71.72,71.65,71.69,47717.0,68.1478,68.1573,68.0907,68.1288,47717.0
2022-08-18 15:50:00,71.67,71.74,71.6,71.72,101882.0,68.1098,68.1763,68.0432,68.1573,101882.0
2022-08-19 09:30:00,70.8,71.14,70.49,70.73,228425.0,67.283,67.6061,66.9884,67.2164,228425.0
2022-08-19 09:40:00,70.75,70.87,70.11,70.22,194938.0,67.2355,67.3495,66.6272,66.7318,194938.0
2022-08-19 09:50:00,70.2,70.3,70.02,70.1,148018.0,66.7128,66.8078,66.5417,66.6177,148018.0
2022-08-19 10:00:00,70.09,70.18,69.88,69.88,140990.0,66.6082,66.6938,66.4087,66.4087,140990.0
2022-08-19 10:10:00,69.87,69.93,69.62,69.78,198005.0,66.3992,66.4562,66.1616,66.3136,198005.0
2022-08-19 10:20:00,69.8,70.07,69.74,69.84,98902.0,66.3326,66.5892,66.2756,66.3707,98902.0
2022-08-19 10:30:00,69.85,69.97,69.67,69.78,107356.0,66.3802,66.4942,66.2091,66.3136,107356.0
2022-08-19 10:40:00,69.79,69.95,69.71,69.81,65548.0,66.3231,66.4752,66.2471,66.3421,65548.0
2022-08-19 10:50:00,69.81,69.86,69.48,69.49,132683.0,66.3421,66.3897,66.0285,66.038,132683.0
2022-08-19 11:00:00,69.52,69.58,69.38,69.38,118507.0,66.0666,66.1236,65.9335,65.9335,118507.0
2022-08-19 11:10:00,69.39,69.56,69.39,69.52,40434.0,65.943,66.1046,65.943,66.0666,40434.0
2022-08-19 11:20:00,69.51,69.55,69.4,69.45,278311.0,66.0571,66.0951,65.9525,66.0,278311.0
2022-08-19 11:30:00,69.44,69.48,69.37,69.42,271282.0,65.9905,66.0285,65.924,65.9715,271282.0
2022-08-19 11:40:00,69.42,69.63,69.41,69.55,322903.0,65.9715,66.1711,65.962,66.0951,322903.0
2022-08-19 11:50:00,69.55,69.62,69.42,69.47,141991.0,66.0951,66.1616,65.9715,66.019,141991.0
2022-08-19 12:00:00,69.47,69.53,69.39,69.42,90894.0,66.019,66.0761,65.943,65.9715,90894.0
2022-08-19 12:10:00,69.42,69.55,69.42,69.52,78675.0,65.9715,66.0951,65.9715,66.0666,78675.0
2022-08-19 12:20:00,69.53,69.55,69.33,69.36,116800.0,66.0761,66.0951,65.886,65.9145,116800.0
2022-08-19 12:30:00,69.36,69.5,69.32,69.45,136478.0,65.9145,66.0475,65.8765,66.0,136478.0
2022-08-19 12:40:00,69.45,69.49,69.35,69.36,60857.0,66.0,66.038,65.905,65.9145,60857.0
2022-08-19 12:50:00,69.36,69.5,69.35,69.44,242580.0,65.9145,66.0475,65.905,65.9905,242580.0
2022-08-19 13:00:00,69.43,69.5,69.4,69.43,82562.0,65.981,66.0475,65.9525,65.981,82562.0
2022-08-19 13:10:00,69.42,69.46,69.32,69.32,63243.0,65.9715,66.0095,65.8765,65.8765,63243.0
2022-08-19 13:20:00,69.33,69.34,69.28,69.31,93625.0,65.886,65.8955,65.8385,65.867,93625.0
2022-08-19 13:30:00,69.31,69.31,69.15,69.2,143819.0,65.867,65.867,65.7149,65.7625,143819.0
2022-08-19 13:40:00,69.22,69.29,69.2,69.27,106526.0,65.7815,65.848,65.7625,65.829,106526.0
2022-08-19 13:50:00,69.27,69.44,69.27,69.41,47241.0,65.829,65.9905,65.829,65.962,47241.0
2022-08-19 14:00:00,69.4,69.4,69.32,69.4,85838.0,65.9525,65.9525,65.8765,65.9525,85838.0
2022-08-19 14:10:00,69.41,69.43,69.25,69.26,41516.0,65.962,65.981,65.81,65.8195,41516.0
2022-08-19 14:20:00,69.26,69.32,69.26,69.31,37652.0,65.8195,65.8765,65.8195,65.867,37652.0
2022-08-19 14:30:00,69.31,69.43,69.3,69.32,89286.0,65.867,65.981,65.8575,65.8765,89286.0
2022-08-19 14:40:00,69.32,69.35,69.28,69.32,73790.0,65.8765,65.905,65.8385,65.8765,73790.0
2022-08-19 14:50:00,69.33,69.33,69.14,69.15,79304.0,65.886,65.886,65.7054,65.7149,79304.0
2022-08-19 15:00:00,69.16,69.18,69.03,69.05,63043.0,65.7244,65.7434,65.6009,65.6199,63043.0
2022-08-19 15:10:00,69.05,69.32,69.04,69.26,235008.0,65.6199,65.8765,65.6104,65.8195,235008.0
2022-08-19 15:20:00,69.26,69.38,69.25,69.37,66254.0,65.8195,65.9335,65.81,65.924,66254.0
2022-08-19 15:30:00,69.36,69.52,69.35,69.45,108621.0,65.9145,66.0666,65.905,66.0,108621.0
2022-08-19 15:40:00,69.45,69.56,69.41,69.51,150046.0,66.0,66.1046,65.962,66.0571,150046.0
2022-08-19 15:50:00,69.5,69.6,69.41,69.41,348605.0,66.0475,66.1426,65.962,65.962,348605.0
2022-08-22 09:30:00,68.18,68.3,67.66,67.99,701010.0,64.7931,64.9072,64.299,64.6126,701010.0
2022-08-22 09:40:00,68.02,68.23,67.91,68.03,1219034.0,64.6411,64.8406,64.5365,64.6506,1219034.0
2022-08-22 09:50:00,68.02,68.02,67.8,67.95,691195.0,64.6411,64.6411,64.432,64.5745,691195.0
2022-08-22 10:00:00,67.94,68.0,67.67,67.77,342418.0,64.565,64.6221,64.3085,64.4035,342418.0
2022-08-22 10:10:00,67.78,67.84,67.49,67.59,345655.0,64.413,64.47,64.1374,64.2324,345655.0
2022-08-22 10:20:00,67.59,67.63,67.35,67.49,180480.0,64.2324,64.2704,64.0044,64.1374,180480.0
2022-08-22 10:30:00,67.51,67.7,67.45,67.67,159264.0,64.1564,64.337,64.0994,64.3085,159264.0
2022-08-22 10:40:00,67.66,67.86,67.63,67.71,275614.0,64.299,64.489,64.2704,64.3465,275614.0
2022-08-22 10:50:00,67.72,67.77,67.58,67.61,174534.0,64.356,64.4035,64.2229,64.2514,174534.0
2022-08-22 11:00:00,67.61,67.8,67.6,67.78,67764.0,64.2514,64.432,64.2419,64.413,67764.0
2022-08-22 11:10:00,67.79,68.0,67.74,67.89,128090.0,64.4225,64.6221,64.375,64.5175,128090.0
2022-08-22 11:20:00,67.89,67.97,67.81,67.81,78609.0,64.5175,64.5936,64.4415,64.4415,78609.0
2022-08-22 11:30:00,67.81,67.98,67.77,67.86,62737.0,64.4415,64.6031,64.4035,64.489,62737.0
2022-08-22 11:40:00,67.86,67.97,67.8,67.82,54134.0,64.489,64.5936,64.432,64.451,54134.0
2022-08-22 11:50:00,67.83,67.93,67.82,67.87,48787.0,64.4605,64.5555,64.451,64.4985,48787.0
2022-08-22 12:00:00,67.87,67.89,67.64,67.66,62504.0,64.4985,64.5175,64.2799,64.299,62504.0
2022-08-22 12:10:00,67.66,67.69,67.58,67.63,86246.0,64.299,64.3275,64.2229,64.2704,86246.0
2022-08-22 12:20:00,67.64,67.71,67.53,67.54,51849.0,64.2799,64.3465,64.1754,64.1849,51849.0
2022-08-22 12:30:00,67.53,67.58,67.49,67.53,24820.0,64.1754,64.2229,64.1374,64.1754,24820.0
2022-08-22 12:40:00,67.53,67.53,67.4,67.43,89504.0,64.1754,64.1754,64.0519,64.0804,89504.0
2022-08-22 12:50:00,67.44,67.46,67.4,67.45,56103.0,64.0899,64.1089,64.0519,64.0994,56103.0
2022-08-22 13:00:00,67.46,67.47,67.28,67.33,48379.0,64.1089,64.1184,63.9378,63.9853,48379.0
2022-08-22 13:10:00,67.31,67.34,67.26,67.29,42997.0,63.9663,63.9948,63.9188,63.9473,42997.0
2022-08-22 13:20:00,67.29,67.32,67.22,67.24,50074.0,63.9473,63.9758,63.8808,63.8998,50074.0
2022-08-22 13:30:00,67.21,67.23,67.11,67.12,70123.0,63.8713,63.8903,63.7763,63.7858,70123.0
2022-08-22 13:40:00,67.12,67.3,67.12,67.23,60999.0,63.7858,63.9568,63.7858,63.8903,60999.0
2022-08-22 13:50:00,67.22,67.25,67.14,67.14,64342.0,63.8808,63.9093,63.8048,63.8048,64342.0
2022-08-22 14:00:00,67.13,67.15,67.06,67.1,117463.0,63.7953,63.8143,63.7288,63.7668,117463.0
2022-08-22 14:10:00,67.11,67.19,67.09,67.16,91483.0,63.7763,63.8523,63.7573,63.8238,91483.0
2022-08-22 14:20:00,67.16,67.25,67.16,67.22,42187.0,63.8238,63.9093,63.8238,63.8808,42187.0
2022-08-22 14:30:00,67.21,67.22,67.15,67.19,44007.0,63.8713,63.8808,63.8143,63.8523,44007.0
2022-08-22 14:40:00,67.18,67.2,67.15,67.19,40472.0,63.8428,63.8618,63.8143,63.8523,40472.0
2022-08-22 14:50:00,67.2,67.25,67.19,67.24,42862.0,63.8618,63.9093,63.8523,63.8998,42862.0
2022-08-22 15:00:00,67.25,67.4,67.24,67.37,100187.0,63.9093,64.0519,63.8998,64.0234,100187.0
2022-08-22 15:10:00,67.38,67.46,67.22,67.22,157485.0,64.0329,64.1089,63.8808,63.8808,157485.0
2022-08-22 15:20:00,67.23,67.33,67.22,67.23,84523.0,63.8903,63.9853,63.8808,63.8903,84523.0
2022-08-22 15:30:00,67.23,67.28,67.16,67.26,102374.0,63.8903,63.9378,63.8238,63.9188,102374.0
2022-08-22 15:40:00,67.26,67.26,67.12,67.22,109683.0,63.9188,63.9188,63.7858,63.8808,109683.0
2022-08-22 15:50:00,67.21,67.3,67.16,67.24,388448.0,63.8713,63.9568,63.8238,63.8998,388448.0
2022-08-23 09:30:00,67.7,68.41,67.54,67.98,308661.0,64.337,65.0117,64.1849,64.6031,308661.0
2022-08-23 09:40:00,67.97,68.17,67.65,68.07,191229.0,64.5936,64.7836,64.2894,64.6886,191229.0
2022-08-23 09:50:00,68.07,68.39,68.07,68.12,89137.0,64.6886,64.9927,64.6886,64.7361,89137.0
2022-08-23 10:00:00,68.14,68.3,67.85,68.3,83712.0,64.7551,64.9072,64.4795,64.9072,83712.0
2022-08-23 10:10:00,68.3,68.58,68.26,68.55,194666.0,64.9072,65.1732,64.8691,65.1447,194666.0
2022-08-23 10:20:00,68.54,68.66,67.94,67.96,127260.0,65.1352,65.2493,64.565,64.584,127260.0
2022-08-23 10:30:00,67.98,68.24,67.89,67.89,65974.0,64.6031,64.8501,64.5175,64.5175,65974.0
2022-08-23 10:40:00,67.88,68.13,67.78,68.03,53853.0,64.508,64.7456,64.413,64.6506,53853.0
2022-08-23 10:50:00,68.05,68.07,67.68,67.7,86372.0,64.6696,64.6886,64.318,64.337,86372.0
2022-08-23 11:00:00,67.71,67.82,67.51,67.81,112649.0,64.3465,64.451,64.1564,64.4415,112649.0
2022-08-23 11:10:00,67.79,68.01,67.75,67.93,36158.0,64.4225,64.6316,64.3845,64.5555,36158.0
2022-08-23 11:20:00,67.91,67.96,67.72,67.74,27944.0,64.5365,64.584,64.356,64.375,27944.0
2022-08-23 11:30:00,67.77,67.92,67.76,67.86,36845.0,64.4035,64.546,64.394,64.489,36845.0
2022-08-23 11:40:00,67.88,67.88,67.65,67.8,33737.0,64.508,64.508,64.2894,64.432,33737.0
2022-08-23 11:50:00,67.81,67.85,67.6,67.68,25720.0,64.4415,64.4795,64.2419,64.318,25720.0
2022-08-23 12:00:00,67.69,67.72,67.54,67.69,51664.0,64.3275,64.356,64.1849,64.3275,51664.0
2022-08-23 12:10:00,67.7,67.71,67.53,67.57,23008.0,64.337,64.3465,64.1754,64.2134,23008.0
2022-08-23 12:20:00,67.58,67.6,67.44,67.53,67940.0,64.2229,64.2419,64.0899,64.1754,67940.0
2022-08-23 12:30:00,67.52,67.74,67.51,67.66,56393.0,64.1659,64.375,64.1564,64.299,56393.0
2022-08-23 12:40:00,67.66,67.67,67.51,67.51,29867.0,64.299,64.3085,64.1564,64.1564,29867.0
2022-08-23 12:50:00,67.5,67.63,67.5,67.62,35087.0,64.1469,64.2704,64.1469,64.2609,35087.0
2022-08-23 13:00:00,67.62,67.66,67.53,67.58,39340.0,64.2609,64.299,64.1754,64.2229,39340.0
2022-08-23 13:10:00,67.58,67.63,67.5,67.53,18552.0,64.2229,64.2704,64.1469,64.1754,18552.0
2022-08-23 13:20:00,67.51,67.67,67.46,67.64,19908.0,64.1564,64.3085,64.1089,64.2799,19908.0
2022-08-23 13:30:00,67.65,67.72,67.54,67.56,18480.0,64.2894,64.356,64.1849,64.2039,18480.0
2022-08-23 13:40:00,67.56,67.59,67.43,67.47,14554.0,64.2039,64.2324,64.0804,64.1184,14554.0
2022-08-23 13:50:00,67.46,67.5,67.36,67.47,20771.0,64.1089,64.1469,64.0139,64.1184,20771.0
2022-08-23 14:00:00,67.47,67.57,67.4,67.55,23456.0,64.1184,64.2134,64.0519,64.1944,23456.0
2022-08-23 14:10:00,67.55,67.74,67.51,67.73,44144.0,64.1944,64.375,64.1564,64.3655,44144.0
2022-08-23 14:20:00,67.72,67.78,67.7,67.75,34395.0,64.356,64.413,64.337,64.3845,34395.0
2022-08-23 14:30:00,67.75,67.76,67.65,67.73,21531.0,64.3845,64.394,64.2894,64.3655,21531.0
2022-08-23 14:40:00,67.72,67.78,67.63,67.64,21274.0,64.356,64.413,64.2704,64.2799,21274.0
2022-08-23 14:50:00,67.65,67.65,67.52,67.58,53313.0,64.2894,64.2894,64.1659,64.2229,53313.0
2022-08-23 15:00:00,67.58,67.65,67.55,67.59,63363.0,64.2229,64.2894,64.1944,64.2324,63363.0
2022-08-23 15:10:00,67.58,67.66,67.52,67.66,51204.0,64.2229,64.299,64.1659,64.299,51204.0
2022-08-23 15:20:00,67.65,67.65,67.52,67.54,55723.0,64.2894,64.2894,64.1659,64.1849,55723.0
2022-08-23 15:30:00,67.54,67.55,67.42,67.42,64923.0,64.1849,64.1944,64.0709,64.0709,64923.0
2022-08-23 15:40:00,67.42,67.5,67.34,67.4,87239.0,64.0709,64.1469,63.9948,64.0519,87239.0
2022-08-23 15:50:00,67.39,67.4,67.26,67.33,262421.0,64.0424,64.0519,63.9188,63.9853,262421.0
2022-08-24 09:30:00,66.88,67.18,66.15,66.95,221422.0,63.5577,63.8428,62.864,63.6242,221422.0
2022-08-24 09:40:00,66.95,67.01,66.75,66.82,166387.0,63.6242,63.6812,63.4342,63.5007,166387.0
2022-08-24 09:50:00,66.81,66.88,66.48,66.51,332183.0,63.4912,63.5577,63.1776,63.2061,332183.0
2022-08-24 10:00:00,66.54,66.94,66.39,66.58,178779.0,63.2346,63.6147,63.092,63.2726,178779.0
2022-08-24 10:10:00,66.56,66.83,66.53,66.81,62420.0,63.2536,63.5102,63.2251,63.4912,62420.0
2022-08-24 10:20:00,66.82,67.04,66.79,66.91,156810.0,63.5007,63.7098,63.4722,63.5862,156810.0
2022-08-24 10:30:00,66.91,67.1,66.85,66.96,115602.0,63.5862,63.7668,63.5292,63.6337,115602.0
2022-08-24 10:40:00,66.95,66.95,66.71,66.87,127156.0,63.6242,63.6242,63.3961,63.5482,127156.0
2022-08-24 10:50:00,66.88,67.16,66.8,67.09,132780.0,63.5577,63.8238,63.4817,63.7573,132780.0
2022-08-24 11:00:00,67.1,67.29,67.1,67.18,129602.0,63.7668,63.9473,63.7668,63.8428,129602.0
2022-08-24 11:10:00,67.19,67.55,67.09,67.38,198918.0,63.8523,64.1944,63.7573,64.0329,198918.0
2022-08-24 11:20:00,67.38,67.45,67.31,67.33,23448.0,64.0329,64.0994,63.9663,63.9853,23448.0
2022-08-24 11:30:00,67.33,67.37,67.15,67.17,149528.0,63.9853,64.0234,63.8143,63.8333,149528.0
2022-08-24 11:40:00,67.18,67.38,67.16,67.35,30848.0,63.8428,64.0329,63.8238,64.0044,30848.0
2022-08-24 11:50:00,67.34,67.38,67.29,67.31,31514.0,63.9948,64.0329,63.9473,63.9663,31514.0
2022-08-24 12:00:00,67.33,67.41,67.32,67.4,30717.0,63.9853,64.0614,63.9758,64.0519,30717.0
2022-08-24 12:10:00,67.41,67.43,67.36,67.38,45119.0,64.0614,64.0804,64.0139,64.0329,45119.0
2022-08-24 12:20:00,67.38,67.38,67.23,67.23,21011.0,64.0329,64.0329,63.8903,63.8903,21011.0
2022-08-24 12:30:00,67.22,67.23,67.05,67.06,29800.0,63.8808,63.8903,63.7193,63.7288,29800.0
2022-08-24 12:40:00,67.06,67.1,66.91,66.91,67579.0,63.7288,63.7668,63.5862,63.5862,67579.0
2022-08-24 12:50:00,66.9,66.91,66.81,66.86,56184.0,63.5767,63.5862,63.4912,63.5387,56184.0
2022-08-24 13:00:00,66.86,67.05,66.8,67.05,56365.0,63.5387,63.7193,63.4817,63.7193,56365.0
2022-08-24 13:10:00,67.04,67.05,66.92,66.92,13478.0,63.7098,63.7193,63.5957,63.5957,13478.0
2022-08-24 13:20:00,66.94,66.95,66.75,66.78,49138.0,63.6147,63.6242,63.4342,63.4627,49138.0
2022-08-24 13:30:00,66.77,66.86,66.7,66.86,17703.0,63.4532,63.5387,63.3866,63.5387,17703.0
2022-08-24 13:40:00,66.84,66.87,66.77,66.81,11742.0,63.5197,63.5482,63.4532,63.4912,11742.0
2022-08-24 13:50:00,66.81,66.89,66.81,66.88,11921.0,63.4912,63.5672,63.4912,63.5577,11921.0
2022-08-24 14:00:00,66.88,66.95,66.8,66.92,15911.0,63.5577,63.6242,63.4817,63.5957,15911.0
2022-08-24 14:10:00,66.93,66.94,66.86,66.9,24924.0,63.6052,63.6147,63.5387,63.5767,24924.0
2022-08-24 14:20:00,66.89,66.93,66.86,66.9,8594.0,63.5672,63.6052,63.5387,63.5767,8594.0
2022-08-24 14:30:00,66.9,66.93,66.84,66.92,13291.0,63.5767,63.6052,63.5197,63.5957,13291.0
2022-08-24 14:40:00,66.94,66.97,66.78,66.82,64380.0,63.6147,63.6432,63.4627,63.5007,64380.0
2022-08-24 14:50:00,66.81,66.91,66.78,66.89,25470.0,63.4912,63.5862,63.4627,63.5672,25470.0
2022-08-24 15:00:00,66.89,66.93,66.85,66.88,15075.0,63.5672,63.6052,63.5292,63.5577,15075.0
2022-08-24 15:10:00,66.89,66.89,66.8,66.89,20550.0,63.5672,63.5672,63.4817,63.5672,20550.0
2022-08-24 15:20:00,66.88,66.88,66.72,66.73,21246.0,63.5577,63.5577,63.4056,63.4151,21246.0
2022-08-24 15:30:00,66.74,66.76,66.67,66.75,38868.0,63.4247,63.4437,63.3581,63.4342,38868.0
2022-08-24 15:40:00,66.75,66.78,66.72,66.75,53573.0,63.4342,63.4627,63.4056,63.4342,53573.0
2022-08-24 15:50:00,66.75,66.77,66.57,66.6,278029.0,63.4342,63.4532,63.2631,63.2916,278029.0
2022-08-25 09:30:00,66.53,66.84,66.07,66.7,195036.0,63.2251,63.5197,62.7879,63.3866,195036.0
2022-08-25 09:40:00,66.72,66.82,66.53,66.66,136398.0,63.4056,63.5007,63.2251,63.3486,136398.0
2022-08-25 09:50:00,66.64,67.57,66.55,67.53,113698.0,63.3296,64.2134,63.2441,64.1754,113698.0
2022-08-25 10:00:00,67.56,67.94,67.56,67.82,169636.0,64.2039,64.565,64.2039,64.451,169636.0
2022-08-25 10:10:00,67.81,67.84,67.56,67.79,98702.0,64.4415,64.47,64.2039,64.4225,98702.0
2022-08-25 10:20:00,67.76,68.07,67.76,68.02,38056.0,64.394,64.6886,64.394,64.6411,38056.0
2022-08-25 10:30:00,68.02,68.19,67.97,68.16,65510.0,64.6411,64.8026,64.5936,64.7741,65510.0
2022-08-25 10:40:00,68.17,68.35,68.06,68.12,71441.0,64.7836,64.9547,64.6791,64.7361,71441.0
2022-08-25 10:50:00,68.16,68.16,67.91,67.96,128924.0,64.7741,64.7741,64.5365,64.584,128924.0
2022-08-25 11:00:00,67.95,67.95,67.63,67.66,71058.0,64.5745,64.5745,64.2704,64.299,71058.0
2022-08-25 11:10:00,67.66,67.69,67.41,67.51,100013.0,64.299,64.3275,64.0614,64.1564,100013.0
2022-08-25 11:20:00,67.51,67.58,67.37,67.53,47476.0,64.1564,64.2229,64.0234,64.1754,47476.0
2022-08-25 11:30:00,67.54,67.59,67.48,67.58,80317.0,64.1849,64.2324,64.1279,64.2229,80317.0
2022-08-25 11:40:00,67.58,67.69,67.52,67.53,57845.0,64.2229,64.3275,64.1659,64.1754,57845.0
2022-08-25 11:50:00,67.53,67.56,67.36,67.55,35235.0,64.1754,64.2039,64.0139,64.1944,35235.0
2022-08-25 12:00:00,67.55,67.58,67.4,67.4,22377.0,64.1944,64.2229,64.0519,64.0519,22377.0
2022-08-25 12:10:00,67.41,67.45,67.25,67.31,21206.0,64.0614,64.0994,63.9093,63.9663,21206.0
2022-08-25 12:20:00,67.32,67.41,67.26,67.39,15940.0,63.9758,64.0614,63.9188,64.0424,15940.0
2022-08-25 12:30:00,67.41,67.41,67.33,67.35,16779.0,64.0614,64.0614,63.9853,64.0044,16779.0
2022-08-25 12:40:00,67.35,67.35,67.1,67.15,52677.0,64.0044,64.0044,63.7668,63.8143,52677.0
2022-08-25 12:50:00,67.17,67.34,67.17,67.34,29531.0,63.8333,63.9948,63.8333,63.9948,29531.0
2022-08-25 13:00:00,67.34,67.43,67.27,67.27,42227.0,63.9948,64.0804,63.9283,63.9283,42227.0
2022-08-25 13:10:00,67.28,67.45,67.25,67.43,23048.0,63.9378,64.0994,63.9093,64.0804,23048.0
2022-08-25 13:20:00,67.43,67.48,67.4,67.44,24755.0,64.0804,64.1279,64.0519,64.0899,24755.0
2022-08-25 13:30:00,67.46,67.59,67.43,67.59,22194.0,64.1089,64.2324,64.0804,64.2324,22194.0
2022-08-25 13:40:00,67.58,67.61,67.54,67.59,22738.0,64.2229,64.2514,64.1849,64.2324,22738.0
2022-08-25 13:50:00,67.58,67.59,67.46,67.52,70680.0,64.2229,64.2324,64.1089,64.1659,70680.0
2022-08-25 14:00:00,67.52,67.52,67.37,67.43,55416.0,64.1659,64.1659,64.0234,64.0804,55416.0
2022-08-25 14:10:00,67.41,67.49,67.39,67.42,24560.0,64.0614,64.1374,64.0424,64.0709,24560.0
2022-08-25 14:20:00,67.42,67.51,67.42,67.5,15263.0,64.0709,64.1564,64.0709,64.1469,15263.0
2022-08-25 14:30:00,67.51,67.51,67.35,67.35,31650.0,64.1564,64.1564,64.0044,64.0044,31650.0
2022-08-25 14:40:00,67.34,67.34,67.23,67.27,43667.0,63.9948,63.9948,63.8903,63.9283,43667.0
2022-08-25 14:50:00,67.26,67.31,67.19,67.29,43227.0,63.9188,63.9663,63.8523,63.9473,43227.0
2022-08-25 15:00:00,67.3,67.42,67.27,67.34,21482.0,63.9568,64.0709,63.9283,63.9948,21482.0
2022-08-25 15:10:00,67.35,67.52,67.31,67.52,42585.0,64.0044,64.1659,63.9663,64.1659,42585.0
2022-08-25 15:20:00,67.52,67.6,67.49,67.56,97176.0,64.1659,64.2419,64.1374,64.2039,97176.0
2022-08-25 15:30:00,67.56,67.67,67.49,67.63,63790.0,64.2039,64.3085,64.1374,64.2704,63790.0
2022-08-25 15:40:00,67.64,67.79,67.62,67.76,70571.0,64.2799,64.4225,64.2609,64.394,70571.0
2022-08-25 15:50:00,67.76,67.9,67.72,67.9,207718.0,64.394,64.527,64.356,64.527,207718.0
2022-08-26 09:30:00,68.17,68.46,67.9,68.09,87512.0,64.7836,65.0592,64.527,64.7076,87512.0
2022-08-26 09:40:00,68.03,68.2,67.78,67.78,110807.0,64.6506,64.8121,64.413,64.413,110807.0
2022-08-26 09:50:00,67.78,68.0,67.6,67.87,106345.0,64.413,64.6221,64.2419,64.4985,106345.0
2022-08-26 10:00:00,67.82,68.12,66.97,68.11,189050.0,64.451,64.7361,63.6432,64.7266,189050.0
2022-08-26 10:10:00,68.14,68.24,67.69,67.86,247435.0,64.7551,64.8501,64.3275,64.489,247435.0
2022-08-26 10:20:00,67.86,67.88,66.73,66.78,376401.0,64.489,64.508,63.4151,63.4627,376401.0
2022-08-26 10:30:00,66.76,66.76,66.28,66.36,451489.0,63.4437,63.4437,62.9875,63.0635,451489.0
2022-08-26 10:40:00,66.36,66.51,66.31,66.47,100452.0,63.0635,63.2061,63.016,63.1681,100452.0
2022-08-26 10:50:00,66.47,66.47,66.13,66.21,42357.0,63.1681,63.1681,62.845,62.921,42357.0
2022-08-26 11:00:00,66.18,66.25,65.87,65.89,90890.0,62.8925,62.959,62.5979,62.6169,90890.0
2022-08-26 11:10:00,65.91,66.04,65.79,65.79,74943.0,62.6359,62.7594,62.5218,62.5218,74943.0
2022-08-26 11:20:00,65.81,66.06,65.7,65.95,89592.0,62.5409,62.7784,62.4363,62.6739,89592.0
2022-08-26 11:30:00,65.97,66.1,65.92,65.97,70115.0,62.6929,62.8164,62.6454,62.6929,70115.0
2022-08-26 11:40:00,65.97,66.06,65.81,66.02,37618.0,62.6929,62.7784,62.5409,62.7404,37618.0
2022-08-26 11:50:00,66.02,66.13,65.94,66.0,42188.0,62.7404,62.845,62.6644,62.7214,42188.0
2022-08-26 12:00:00,65.95,65.95,65.71,65.84,117051.0,62.6739,62.6739,62.4458,62.5694,117051.0
2022-08-26 12:10:00,65.85,65.97,65.79,65.83,23576.0,62.5789,62.6929,62.5218,62.5599,23576.0
2022-08-26 12:20:00,65.83,65.83,65.7,65.81,22274.0,62.5599,62.5599,62.4363,62.5409,22274.0
2022-08-26 12:30:00,65.84,65.88,65.76,65.86,26022.0,62.5694,62.6074,62.4933,62.5884,26022.0
2022-08-26 12:40:00,65.86,66.05,65.83,66.01,59038.0,62.5884,62.7689,62.5599,62.7309,59038.0
2022-08-26 12:50:00,66.02,66.03,65.89,66.02,15163.0,62.7404,62.7499,62.6169,62.7404,15163.0
2022-08-26 13:00:00,66.01,66.13,65.94,66.07,66767.0,62.7309,62.845,62.6644,62.7879,66767.0
2022-08-26 13:10:00,66.09,66.14,66.0,66.07,106041.0,62.8069,62.8545,62.7214,62.7879,106041.0
2022-08-26 13:20:00,66.07,66.13,65.97,65.97,114203.0,62.7879,62.845,62.6929,62.6929,114203.0
2022-08-26 13:30:00,65.97,66.0,65.88,65.91,52098.0,62.6929,62.7214,62.6074,62.6359,52098.0
2022-08-26 13:40:00,65.91,65.91,65.79,65.85,79768.0,62.6359,62.6359,62.5218,62.5789,79768.0
2022-08-26 13:50:00,65.84,65.93,65.78,65.91,66882.0,62.5694,62.6549,62.5123,62.6359,66882.0
2022-08-26 14:00:00,65.91,66.01,65.89,65.92,26256.0,62.6359,62.7309,62.6169,62.6454,26256.0
2022-08-26 14:10:00,65.92,65.92,65.75,65.76,68183.0,62.6454,62.6454,62.4838,62.4933,68183.0
2022-08-26 14:20:00,65.76,65.86,65.74,65.8,24662.0,62.4933,62.5884,62.4743,62.5313,24662.0
2022-08-26 14:30:00,65.78,65.87,65.76,65.8,25728.0,62.5123,62.5979,62.4933,62.5313,25728.0
2022-08-26 14:40:00,65.82,65.83,65.76,65.79,40239.0,62.5504,62.5599,62.4933,62.5218,40239.0
2022-08-26 14:50:00,65.79,65.81,65.69,65.78,54118.0,62.5218,62.5409,62.4268,62.5123,54118.0
2022-08-26 15:00:00,65.78,65.93,65.7,65.7,134483.0,62.5123,62.6549,62.4363,62.4363,134483.0
2022-08-26 15:10:00,65.71,65.87,65.65,65.82,80372.0,62.4458,62.5979,62.3888,62.5504,80372.0
2022-08-26 15:20:00,65.82,65.84,65.69,65.73,64734.0,62.5504,62.5694,62.4268,62.4648,64734.0
2022-08-26 15:30:00,65.73,65.74,65.55,65.63,226030.0,62.4648,62.4743,62.2938,62.3698,226030.0
2022-08-26 15:40:00,65.62,65.64,65.47,65.53,255309.0,62.3603,62.3793,62.2177,62.2748,255309.0
2022-08-26 15:50:00,65.54,65.7,65.47,65.56,385477.0,62.2843,62.4363,62.2177,62.3033,385477.0
2022-08-29 09:30:00,64.97,65.52,64.52,65.23,326914.0,61.7426,62.2653,61.3149,61.9897,326914.0
2022-08-29 09:40:00,65.25,65.56,64.97,65.16,232699.0,62.0087,62.3033,61.7426,61.9231,232699.0
2022-08-29 09:50:00,65.2,65.54,65.18,65.18,231734.0,61.9612,62.2843,61.9421,61.9421,231734.0
2022-08-29 10:00:00,65.19,65.31,64.94,65.22,300320.0,61.9516,62.0657,61.7141,61.9802,300320.0
2022-08-29 10:10:00,65.21,65.7,65.16,65.6,184363.0,61.9707,62.4363,61.9231,62.3413,184363.0
2022-08-29 10:20:00,65.62,65.68,65.32,65.33,137449.0,62.3603,62.4173,62.0752,62.0847,137449.0
2022-08-29 10:30:00,65.32,65.45,65.04,65.08,140877.0,62.0752,62.1987,61.8091,61.8471,140877.0
2022-08-29 10:40:00,65.07,65.39,65.0,65.29,166877.0,61.8376,62.1417,61.7711,62.0467,166877.0
2022-08-29 10:50:00,65.28,65.37,65.06,65.18,118178.0,62.0372,62.1227,61.8281,61.9421,118178.0
2022-08-29 11:00:00,65.14,65.39,65.12,65.24,98740.0,61.9041,62.1417,61.8851,61.9992,98740.0
2022-08-29 11:10:00,65.23,65.29,65.14,65.26,64814.0,61.9897,62.0467,61.9041,62.0182,64814.0
2022-08-29 11:20:00,65.26,65.43,65.22,65.25,51926.0,62.0182,62.1797,61.9802,62.0087,51926.0
2022-08-29 11:30:00,65.26,65.5,65.13,65.35,70132.0,62.0182,62.2463,61.8946,62.1037,70132.0
2022-08-29 11:40:00,65.34,65.44,65.23,65.42,66024.0,62.0942,62.1892,61.9897,62.1702,66024.0
2022-08-29 11:50:00,65.42,65.58,65.39,65.57,90415.0,62.1702,62.3223,62.1417,62.3128,90415.0
2022-08-29 12:00:00,65.58,65.72,65.55,65.63,77690.0,62.3223,62.4553,62.2938,62.3698,77690.0
2022-08-29 12:10:00,65.62,65.7,65.52,65.6,94223.0,62.3603,62.4363,62.2653,62.3413,94223.0
2022-08-29 12:20:00,65.59,65.61,65.5,65.53,120605.0,62.3318,62.3508,62.2463,62.2748,120605.0
2022-08-29 12:30:00,65.53,65.54,65.41,65.43,75667.0,62.2748,62.2843,62.1607,62.1797,75667.0
2022-08-29 12:40:00,65.42,65.63,65.36,65.63,59320.0,62.1702,62.3698,62.1132,62.3698,59320.0
2022-08-29 12:50:00,65.62,65.69,65.55,65.62,74478.0,62.3603,62.4268,62.2938,62.3603,74478.0
2022-08-29 13:00:00,65.63,65.8,65.63,65.75,53976.0,62.3698,62.5313,62.3698,62.4838,53976.0
2022-08-29 13:10:00,65.75,65.77,65.56,65.57,71956.0,62.4838,62.5028,62.3033,62.3128,71956.0
2022-08-29 13:20:00,65.58,65.67,65.54,65.66,73078.0,62.3223,62.4078,62.2843,62.3983,73078.0
2022-08-29 13:30:00,65.65,65.77,65.63,65.73,73925.0,62.3888,62.5028,62.3698,62.4648,73925.0
2022-08-29 13:40:00,65.73,65.92,65.71,65.73,28720.0,62.4648,62.6454,62.4458,62.4648,28720.0
2022-08-29 13:50:00,65.73,65.88,65.72,65.85,25945.0,62.4648,62.6074,62.4553,62.5789,25945.0
2022-08-29 14:00:00,65.85,65.86,65.73,65.74,89046.0,62.5789,62.5884,62.4648,62.4743,89046.0
2022-08-29 14:10:00,65.73,65.77,65.58,65.6,109524.0,62.4648,62.5028,62.3223,62.3413,109524.0
2022-08-29 14:20:00,65.6,65.7,65.58,65.6,63028.0,62.3413,62.4363,62.3223,62.3413,63028.0
2022-08-29 14:30:00,65.61,65.72,65.6,65.67,21338.0,62.3508,62.4553,62.3413,62.4078,21338.0
2022-08-29 14:40:00,65.68,65.74,65.66,65.68,25722.0,62.4173,62.4743,62.3983,62.4173,25722.0
2022-08-29 14:50:00,65.66,65.66,65.42,65.6,119095.0,62.3983,62.3983,62.1702,62.3413,119095.0
2022-08-29 15:00:00,65.61,65.74,65.58,65.62,79652.0,62.3508,62.4743,62.3223,62.3603,79652.0
2022-08-29 15:10:00,65.62,65.69,65.55,65.58,55000.0,62.3603,62.4268,62.2938,62.3223,55000.0
2022-08-29 15:20:00,65.57,65.57,65.36,65.42,184266.0,62.3128,62.3128,62.1132,62.1702,184266.0
2022-08-29 15:30:00,65.41,65.53,65.35,65.49,95469.0,62.1607,62.2748,62.1037,62.2367,95469.0
2022-08-29 15:40:00,65.49,65.52,65.31,65.34,245658.0,62.2367,62.2653,62.0657,62.0942,245658.0
2022-08-29 15:50:00,65.34,65.42,65.21,65.26,379378.0,62.0942,62.1702,61.9707,62.0182,379378.0
2022-08-30 09:30:00,66.01,66.26,65.62,66.04,646990.0,62.7309,62.9685,62.3603,62.7594,646990.0
2022-08-30 09:40:00,66.05,66.2,65.47,65.86,383754.0,62.7689,62.9115,62.2177,62.5884,383754.0
2022-08-30 09:50:00,65.86,65.87,65.47,65.55,286458.0,62.5884,62.5979,62.2177,62.2938,286458.0
2022-08-30 10:00:00,65.54,65.88,65.07,65.14,532501.0,62.2843,62.6074,61.8376,61.9041,532501.0
2022-08-30 10:10:00,65.15,65.37,65.01,65.32,164123.0,61.9136,62.1227,61.7806,62.0752,164123.0
2022-08-30 10:20:00,65.36,65.53,65.07,65.14,211488.0,62.1132,62.2748,61.8376,61.9041,211488.0
2022-08-30 10:30:00,65.12,65.12,64.54,64.65,127967.0,61.8851,61.8851,61.3339,61.4385,127967.0
2022-08-30 10:40:00,64.64,64.69,64.36,64.39,169544.0,61.429,61.4765,61.1629,61.1914,169544.0
2022-08-30 10:50:00,64.41,64.87,64.34,64.87,153049.0,61.2104,61.6475,61.1439,61.6475,153049.0
2022-08-30 11:00:00,64.86,65.0,64.66,64.72,117049.0,61.638,61.7711,61.448,61.505,117049.0
2022-08-30 11:10:00,64.72,64.77,64.48,64.77,85167.0,61.505,61.5525,61.2769,61.5525,85167.0
2022-08-30 11:20:00,64.77,64.87,64.63,64.72,85314.0,61.5525,61.6475,61.4195,61.505,85314.0
2022-08-30 11:30:00,64.69,64.89,64.62,64.66,30219.0,61.4765,61.6666,61.41,61.448,30219.0
2022-08-30 11:40:00,64.66,64.68,64.52,64.56,42798.0,61.448,61.467,61.3149,61.3529,42798.0
2022-08-30 11:50:00,64.55,64.79,64.53,64.63,57300.0,61.3434,61.5715,61.3244,61.4195,57300.0
2022-08-30 12:00:00,64.62,64.81,64.62,64.72,56678.0,61.41,61.5905,61.41,61.505,56678.0
2022-08-30 12:10:00,64.7,64.92,64.65,64.76,50194.0,61.486,61.6951,61.4385,61.543,50194.0
2022-08-30 12:20:00,64.76,64.79,64.53,64.62,24823.0,61.543,61.5715,61.3244,61.41,24823.0
2022-08-30 12:30:00,64.61,64.61,64.46,64.59,23680.0,61.4005,61.4005,61.2579,61.3815,23680.0
2022-08-30 12:40:00,64.58,64.58,64.3,64.41,35401.0,61.372,61.372,61.1059,61.2104,35401.0
2022-08-30 12:50:00,64.43,64.49,64.4,64.44,19998.0,61.2294,61.2864,61.2009,61.2389,19998.0
2022-08-30 13:00:00,64.43,64.56,64.37,64.39,27604.0,61.2294,61.3529,61.1724,61.1914,27604.0
2022-08-30 13:10:00,64.39,64.42,64.25,64.25,50817.0,61.1914,61.2199,61.0583,61.0583,50817.0
2022-08-30 13:20:00,64.22,64.28,64.15,64.24,25574.0,61.0298,61.0869,60.9633,61.0488,25574.0
2022-08-30 13:30:00,64.25,64.36,64.21,64.26,45091.0,61.0583,61.1629,61.0203,61.0678,45091.0
2022-08-30 13:40:00,64.28,64.45,64.2,64.45,34267.0,61.0869,61.2484,61.0108,61.2484,34267.0
2022-08-30 13:50:00,64.44,64.53,64.38,64.39,32169.0,61.2389,61.3244,61.1819,61.1914,32169.0
2022-08-30 14:00:00,64.39,64.53,64.32,64.45,18839.0,61.1914,61.3244,61.1249,61.2484,18839.0
2022-08-30 14:10:00,64.47,64.62,64.47,64.52,37818.0,61.2674,61.41,61.2674,61.3149,37818.0
2022-08-30 14:20:00,64.52,64.62,64.44,64.46,47546.0,61.3149,61.41,61.2389,61.2579,47546.0
2022-08-30 14:30:00,64.45,64.67,64.45,64.6,39811.0,61.2484,61.4575,61.2484,61.391,39811.0
2022-08-30 14:40:00,64.62,64.63,64.46,64.53,30093.0,61.41,61.4195,61.2579,61.3244,30093.0
2022-08-30 14:50:00,64.53,64.59,64.39,64.53,47599.0,61.3244,61.3815,61.1914,61.3244,47599.0
2022-08-30 15:00:00,64.56,64.85,64.5,64.83,47748.0,61.3529,61.6285,61.2959,61.6095,47748.0
2022-08-30 15:10:00,64.83,64.93,64.7,64.78,79483.0,61.6095,61.7046,61.486,61.562,79483.0
2022-08-30 15:20:00,64.77,64.77,64.61,64.63,64381.0,61.5525,61.5525,61.4005,61.4195,64381.0
2022-08-30 15:30:00,64.63,64.66,64.47,64.64,59082.0,61.4195,61.448,61.2674,61.429,59082.0
2022-08-30 15:40:00,64.63,64.76,64.49,64.54,152219.0,61.4195,61.543,61.2864,61.3339,152219.0
2022-08-30 15:50:00,64.55,64.65,64.46,64.59,272313.0,61.3434,61.4385,61.2579,61.3815,272313.0
2022-08-31 09:30:00,64.95,64.95,64.09,64.5,631859.0,61.7236,61.7236,60.9063,61.2959,631859.0
2022-08-31 09:40:00,64.51,64.83,64.35,64.72,178406.0,61.3054,61.6095,61.1534,61.505,178406.0
2022-08-31 09:50:00,64.68,64.89,64.19,64.19,109255.0,61.467,61.6666,61.0013,61.0013,109255.0
2022-08-31 10:00:00,64.16,64.24,63.91,63.92,160395.0,60.9728,61.0488,60.7352,60.7447,160395.0
2022-08-31 10:10:00,63.94,64.07,63.67,63.85,119796.0,60.7637,60.8873,60.5072,60.6782,119796.0
2022-08-31 10:20:00,63.89,63.96,63.47,63.5,156977.0,60.7162,60.7828,60.3171,60.3456,156977.0
2022-08-31 10:30:00,63.49,63.63,63.35,63.42,51594.0,60.3361,60.4691,60.2031,60.2696,51594.0
2022-08-31 10:40:00,63.45,63.81,63.38,63.78,75744.0,60.2981,60.6402,60.2316,60.6117,75744.0
2022-08-31 10:50:00,63.72,63.8,63.5,63.54,42344.0,60.5547,60.6307,60.3456,60.3836,42344.0
2022-08-31 11:00:00,63.53,63.55,63.28,63.38,97436.0,60.3741,60.3931,60.1365,60.2316,97436.0
2022-08-31 11:10:00,63.42,63.6,63.32,63.6,68624.0,60.2696,60.4406,60.1745,60.4406,68624.0
2022-08-31 11:20:00,63.62,63.66,63.51,63.58,47910.0,60.4596,60.4977,60.3551,60.4216,47910.0
2022-08-31 11:30:00,63.57,63.92,63.49,63.8,45837.0,60.4121,60.7447,60.3361,60.6307,45837.0
2022-08-31 11:40:00,63.79,63.92,63.77,63.86,34455.0,60.6212,60.7447,60.6022,60.6877,34455.0
2022-08-31 11:50:00,63.87,64.05,63.83,64.03,47361.0,60.6972,60.8683,60.6592,60.8493,47361.0
2022-08-31 12:00:00,64.02,64.04,63.8,63.88,52682.0,60.8398,60.8588,60.6307,60.7067,52682.0
2022-08-31 12:10:00,63.87,63.96,63.8,63.9,22276.0,60.6972,60.7828,60.6307,60.7257,22276.0
2022-08-31 12:20:00,63.91,63.94,63.82,63.91,37851.0,60.7352,60.7637,60.6497,60.7352,37851.0
2022-08-31 12:30:00,63.92,64.0,63.85,63.88,24234.0,60.7447,60.8208,60.6782,60.7067,24234.0
2022-08-31 12:40:00,63.88,63.9,63.78,63.87,18163.0,60.7067,60.7257,60.6117,60.6972,18163.0
2022-08-31 12:50:00,63.87,63.89,63.78,63.86,27916.0,60.6972,60.7162,60.6117,60.6877,27916.0
2022-08-31 13:00:00,63.86,63.93,63.83,63.89,65527.0,60.6877,60.7542,60.6592,60.7162,65527.0
2022-08-31 13:10:00,63.89,63.97,63.72,63.73,54378.0,60.7162,60.7923,60.5547,60.5642,54378.0
2022-08-31 13:20:00,63.74,63.76,63.6,63.71,115547.0,60.5737,60.5927,60.4406,60.5452,115547.0
2022-08-31 13:30:00,63.71,63.73,63.61,63.62,114485.0,60.5452,60.5642,60.4501,60.4596,114485.0
2022-08-31 13:40:00,63.62,63.64,63.53,63.54,112688.0,60.4596,60.4786,60.3741,60.3836,112688.0
2022-08-31 13:50:00,63.54,63.62,63.53,63.59,98132.0,60.3836,60.4596,60.3741,60.4311,98132.0
2022-08-31 14:00:00,63.58,63.7,63.53,63.68,71491.0,60.4216,60.5357,60.3741,60.5167,71491.0
2022-08-31 14:10:00,63.69,63.73,63.57,63.58,107156.0,60.5262,60.5642,60.4121,60.4216,107156.0
2022-08-31 14:20:00,63.58,63.63,63.52,63.55,103621.0,60.4216,60.4691,60.3646,60.3931,103621.0
2022-08-31 14:30:00,63.55,63.57,63.34,63.34,158903.0,60.3931,60.4121,60.1935,60.1935,158903.0
2022-08-31 14:40:00,63.34,63.44,63.33,63.41,175503.0,60.1935,60.2886,60.184,60.2601,175503.0
2022-08-31 14:50:00,63.41,63.44,63.33,63.44,190414.0,60.2601,60.2886,60.184,60.2886,190414.0
2022-08-31 15:00:00,63.44,63.64,63.4,63.6,55705.0,60.2886,60.4786,60.2506,60.4406,55705.0
2022-08-31 15:10:00,63.6,63.85,63.59,63.79,107686.0,60.4406,60.6782,60.4311,60.6212,107686.0
2022-08-31 15:20:00,63.76,63.76,63.61,63.69,57933.0,60.5927,60.5927,60.4501,60.5262,57933.0
2022-08-31 15:30:00,63.69,63.71,63.56,63.68,71192.0,60.5262,60.5452,60.4026,60.5167,71192.0
2022-08-31 15:40:00,63.69,63.84,63.64,63.74,214498.0,60.5262,60.6687,60.4786,60.5737,214498.0
2022-08-31 15:50:00,63.74,63.8,63.39,63.41,513845.0,60.5737,60.6307,60.2411,60.2601,513845.0
2022-09-01 09:30:00,62.76,62.95,62.31,62.48,133693.0,59.6424,59.8229,59.2147,59.3763,133693.0
2022-09-01 09:40:00,62.48,63.03,62.48,62.79,379298.0,59.3763,59.8989,59.3763,59.6709,379298.0
2022-09-01 09:50:00,62.76,62.86,62.25,62.53,294326.0,59.6424,59.7374,59.1577,59.4238,294326.0
2022-09-01 10:00:00,62.49,62.53,62.09,62.37,135080.0,59.3858,59.4238,59.0056,59.2717,135080.0
2022-09-01 10:10:00,62.35,62.36,62.16,62.22,66345.0,59.2527,59.2622,59.0722,59.1292,66345.0
2022-09-01 10:20:00,62.2,62.59,62.19,62.57,56825.0,59.1102,59.4808,59.1007,59.4618,56825.0
2022-09-01 10:30:00,62.57,62.57,62.17,62.2,67442.0,59.4618,59.4618,59.0817,59.1102,67442.0
2022-09-01 10:40:00,62.2,62.3,62.1,62.16,44066.0,59.1102,59.2052,59.0151,59.0722,44066.0
2022-09-01 10:50:00,62.17,62.25,62.01,62.01,41017.0,59.0817,59.1577,58.9296,58.9296,41017.0
2022-09-01 11:00:00,62.01,62.37,61.94,62.35,131841.0,58.9296,59.2717,58.8631,59.2527,131841.0
2022-09-01 11:10:00,62.34,62.4,62.21,62.27,62281.0,59.2432,59.3002,59.1197,59.1767,62281.0
2022-09-01 11:20:00,62.26,62.26,62.12,62.18,81201.0,59.1672,59.1672,59.0342,59.0912,81201.0
2022-09-01 11:30:00,62.22,62.6,62.22,62.36,103545.0,59.1292,59.4903,59.1292,59.2622,103545.0
2022-09-01 11:40:00,62.35,62.37,62.15,62.2,50965.0,59.2527,59.2717,59.0627,59.1102,50965.0
2022-09-01 11:50:00,62.21,62.25,62.1,62.25,47482.0,59.1197,59.1577,59.0151,59.1577,47482.0
2022-09-01 12:00:00,62.25,62.36,62.2,62.32,17658.0,59.1577,59.2622,59.1102,59.2242,17658.0
2022-09-01 12:10:00,62.28,62.37,62.24,62.27,49737.0,59.1862,59.2717,59.1482,59.1767,49737.0
2022-09-01 12:20:00,62.27,62.36,62.19,62.26,178323.0,59.1767,59.2622,59.1007,59.1672,178323.0
2022-09-01 12:30:00,62.26,62.39,62.22,62.23,157479.0,59.1672,59.2907,59.1292,59.1387,157479.0
2022-09-01 12:40:00,62.24,62.35,62.19,62.34,35038.0,59.1482,59.2527,59.1007,59.2432,35038.0
2022-09-01 12:50:00,62.34,62.35,62.2,62.33,261892.0,59.2432,59.2527,59.1102,59.2337,261892.0
2022-09-01 13:00:00,62.33,62.51,62.25,62.5,189062.0,59.2337,59.4048,59.1577,59.3953,189062.0
2022-09-01 13:10:00,62.52,62.56,62.46,62.48,35192.0,59.4143,59.4523,59.3573,59.3763,35192.0
2022-09-01 13:20:00,62.49,62.67,62.48,62.67,42244.0,59.3858,59.5568,59.3763,59.5568,42244.0
2022-09-01 13:30:00,62.68,62.71,62.49,62.54,39671.0,59.5663,59.5948,59.3858,59.4333,39671.0
2022-09-01 13:40:00,62.56,62.57,62.39,62.44,26116.0,59.4523,59.4618,59.2907,59.3383,26116.0
2022-09-01 13:50:00,62.45,62.48,62.37,62.42,28715.0,59.3478,59.3763,59.2717,59.3193,28715.0
2022-09-01 14:00:00,62.42,62.57,62.39,62.44,95515.0,59.3193,59.4618,59.2907,59.3383,95515.0
2022-09-01 14:10:00,62.45,62.58,62.39,62.57,56916.0,59.3478,59.4713,59.2907,59.4618,56916.0
2022-09-01 14:20:00,62.58,62.87,62.57,62.83,92175.0,59.4713,59.7469,59.4618,59.7089,92175.0
2022-09-01 14:30:00,62.82,63.05,62.82,62.92,102972.0,59.6994,59.918,59.6994,59.7944,102972.0
2022-09-01 14:40:00,62.92,63.08,62.9,62.94,172799.0,59.7944,59.9465,59.7754,59.8134,172799.0
2022-09-01 14:50:00,62.95,63.12,62.89,63.01,77158.0,59.8229,59.9845,59.7659,59.8799,77158.0
2022-09-01 15:00:00,62.99,63.26,62.96,63.24,124821.0,59.8609,60.1175,59.8324,60.0985,124821.0
2022-09-01 15:10:00,63.25,63.36,63.12,63.12,155958.0,60.108,60.2126,59.9845,59.9845,155958.0
2022-09-01 15:20:00,63.12,63.23,62.94,62.94,170200.0,59.9845,60.089,59.8134,59.8134,170200.0
2022-09-01 15:30:00,62.93,62.99,62.89,62.91,60241.0,59.8039,59.8609,59.7659,59.7849,60241.0
2022-09-01 15:40:00,62.91,63.01,62.83,62.9,75425.0,59.7849,59.8799,59.7089,59.7754,75425.0
2022-09-01 15:50:00,62.9,63.33,62.9,63.3,396860.0,59.7754,60.184,59.7754,60.1555,396860.0
2022-09-02 09:30:00,64.22,64.22,62.84,63.03,301592.0,61.0298,61.0298,59.7184,59.8989,301592.0
2022-09-02 09:40:00,63.01,63.01,62.48,62.73,164536.0,59.8799,59.8799,59.3763,59.6139,164536.0
2022-09-02 09:50:00,62.76,62.99,62.68,62.7,206387.0,59.6424,59.8609,59.5663,59.5853,206387.0
2022-09-02 10:00:00,62.71,62.9,62.52,62.81,159290.0,59.5948,59.7754,59.4143,59.6899,159290.0
2022-09-02 10:10:00,62.86,63.35,62.86,63.14,128074.0,59.7374,60.2031,59.7374,60.0035,128074.0
2022-09-02 10:20:00,63.17,63.51,63.02,63.5,78462.0,60.032,60.3551,59.8894,60.3456,78462.0
2022-09-02 10:30:00,63.51,63.94,63.5,63.9,164050.0,60.3551,60.7637,60.3456,60.7257,164050.0
2022-09-02 10:40:00,63.91,64.06,63.85,64.04,149539.0,60.7352,60.8778,60.6782,60.8588,149539.0
2022-09-02 10:50:00,64.06,64.22,63.76,63.91,341214.0,60.8778,61.0298,60.5927,60.7352,341214.0
2022-09-02 11:00:00,63.91,64.06,63.85,63.89,103069.0,60.7352,60.8778,60.6782,60.7162,103069.0
2022-09-02 11:10:00,63.88,64.0,63.8,64.0,54158.0,60.7067,60.8208,60.6307,60.8208,54158.0
2022-09-02 11:20:00,63.99,64.03,63.83,63.88,31869.0,60.8113,60.8493,60.6592,60.7067,31869.0
2022-09-02 11:30:00,63.87,63.93,63.75,63.84,39745.0,60.6972,60.7542,60.5832,60.6687,39745.0
2022-09-02 11:40:00,63.85,63.92,63.64,63.87,60856.0,60.6782,60.7447,60.4786,60.6972,60856.0
2022-09-02 11:50:00,63.87,63.9,63.76,63.8,123870.0,60.6972,60.7257,60.5927,60.6307,123870.0
2022-09-02 12:00:00,63.83,63.84,63.71,63.8,24997.0,60.6592,60.6687,60.5452,60.6307,24997.0
2022-09-02 12:10:00,63.8,63.84,63.65,63.67,42961.0,60.6307,60.6687,60.4882,60.5072,42961.0
2022-09-02 12:20:00,63.67,63.7,63.33,63.38,103051.0,60.5072,60.5357,60.184,60.2316,103051.0
2022-09-02 12:30:00,63.37,63.42,63.12,63.19,58377.0,60.2221,60.2696,59.9845,60.051,58377.0
2022-09-02 12:40:00,63.22,63.23,63.0,63.03,43291.0,60.0795,60.089,59.8704,59.8989,43291.0
2022-09-02 12:50:00,63.04,63.13,62.86,63.09,205284.0,59.9085,59.994,59.7374,59.956,205284.0
2022-09-02 13:00:00,63.08,63.08,62.76,62.84,85887.0,59.9465,59.9465,59.6424,59.7184,85887.0
2022-09-02 13:10:00,62.8,62.9,62.67,62.86,50217.0,59.6804,59.7754,59.5568,59.7374,50217.0
2022-09-02 13:20:00,62.84,62.84,62.5,62.52,59137.0,59.7184,59.7184,59.3953,59.4143,59137.0
2022-09-02 13:30:00,62.52,62.73,62.49,62.64,79355.0,59.4143,59.6139,59.3858,59.5283,79355.0
2022-09-02 13:40:00,62.62,62.8,62.46,62.46,130643.0,59.5093,59.6804,59.3573,59.3573,130643.0
2022-09-02 13:50:00,62.45,62.49,62.32,62.46,116839.0,59.3478,59.3858,59.2242,59.3573,116839.0
2022-09-02 14:00:00,62.45,62.66,62.44,62.63,122708.0,59.3478,59.5473,59.3383,59.5188,122708.0
2022-09-02 14:10:00,62.63,62.65,62.48,62.54,32564.0,59.5188,59.5378,59.3763,59.4333,32564.0
2022-09-02 14:20:00,62.54,62.76,62.49,62.76,36206.0,59.4333,59.6424,59.3858,59.6424,36206.0
2022-09-02 14:30:00,62.73,62.89,62.65,62.87,65966.0,59.6139,59.7659,59.5378,59.7469,65966.0
2022-09-02 14:40:00,62.87,62.9,62.76,62.78,29476.0,59.7469,59.7754,59.6424,59.6614,29476.0
2022-09-02 14:50:00,62.8,62.82,62.6,62.68,55081.0,59.6804,59.6994,59.4903,59.5663,55081.0
2022-09-02 15:00:00,62.64,62.97,62.64,62.83,65553.0,59.5283,59.8419,59.5283,59.7089,65553.0
2022-09-02 15:10:00,62.83,62.86,62.67,62.75,71836.0,59.7089,59.7374,59.5568,59.6329,71836.0
2022-09-02 15:20:00,62.74,62.81,62.51,62.63,80049.0,59.6234,59.6899,59.4048,59.5188,80049.0
2022-09-02 15:30:00,62.62,62.62,62.31,62.4,194607.0,59.5093,59.5093,59.2147,59.3002,194607.0
2022-09-02 15:40:00,62.41,62.51,62.32,62.46,143814.0,59.3097,59.4048,59.2242,59.3573,143814.0
2022-09-02 15:50:00,62.46,62.76,62.45,62.7,430398.0,59.3573,59.6424,59.3478,59.5853,430398.0
2022-09-06 09:30:00,63.0,63.04,62.69,62.7,215440.0,59.8704,59.9085,59.5758,59.5853,215440.0
2022-09-06 09:40:00,62.7,62.84,62.33,62.41,210617.0,59.5853,59.7184,59.2337,59.3097,210617.0
2022-09-06 09:50:00,62.38,62.43,61.8,62.09,219920.0,59.2812,59.3288,58.7301,59.0056,219920.0
2022-09-06 10:00:00,62.07,62.1,61.65,61.82,149233.0,58.9866,59.0151,58.5875,58.7491,149233.0
2022-09-06 10:10:00,61.8,61.88,61.47,61.82,208257.0,58.7301,58.8061,58.4164,58.7491,208257.0
2022-09-06 10:20:00,61.8,62.15,61.58,62.1,120853.0,58.7301,59.0627,58.521,59.0151,120853.0
2022-09-06 10:30:00,62.06,62.27,61.9,62.21,81023.0,58.9771,59.1767,58.8251,59.1197,81023.0
2022-09-06 10:40:00,62.23,62.45,62.14,62.17,90479.0,59.1387,59.3478,59.0532,59.0817,90479.0
2022-09-06 10:50:00,62.17,62.53,62.17,62.42,150077.0,59.0817,59.4238,59.0817,59.3193,150077.0
2022-09-06 11:00:00,62.41,62.76,62.34,62.67,156412.0,59.3097,59.6424,59.2432,59.5568,156412.0
2022-09-06 11:10:00,62.67,62.77,62.54,62.71,125083.0,59.5568,59.6519,59.4333,59.5948,125083.0
2022-09-06 11:20:00,62.7,62.89,62.63,62.69,150640.0,59.5853,59.7659,59.5188,59.5758,150640.0
2022-09-06 11:30:00,62.71,63.03,62.66,62.82,100057.0,59.5948,59.8989,59.5473,59.6994,100057.0
2022-09-06 11:40:00,62.8,63.14,62.77,62.91,110626.0,59.6804,60.0035,59.6519,59.7849,110626.0
2022-09-06 11:50:00,62.87,63.16,62.87,63.08,59666.0,59.7469,60.0225,59.7469,59.9465,59666.0
2022-09-06 12:00:00,63.08,63.23,62.88,62.91,68369.0,59.9465,60.089,59.7564,59.7849,68369.0
2022-09-06 12:10:00,62.9,62.95,62.66,62.72,46850.0,59.7754,59.8229,59.5473,59.6043,46850.0
2022-09-06 12:20:00,62.73,62.78,62.53,62.65,67235.0,59.6139,59.6614,59.4238,59.5378,67235.0
2022-09-06 12:30:00,62.67,62.67,62.53,62.58,26321.0,59.5568,59.5568,59.4238,59.4713,26321.0
2022-09-06 12:40:00,62.61,62.81,62.51,62.78,58742.0,59.4998,59.6899,59.4048,59.6614,58742.0
2022-09-06 12:50:00,62.8,62.83,62.68,62.71,61010.0,59.6804,59.7089,59.5663,59.5948,61010.0
2022-09-06 13:00:00,62.71,62.72,62.46,62.46,51227.0,59.5948,59.6043,59.3573,59.3573,51227.0
2022-09-06 13:10:00,62.46,62.58,62.39,62.55,84882.0,59.3573,59.4713,59.2907,59.4428,84882.0
2022-09-06 13:20:00,62.54,62.58,62.46,62.46,38845.0,59.4333,59.4713,59.3573,59.3573,38845.0
2022-09-06 13:30:00,62.46,62.66,62.44,62.61,59286.0,59.3573,59.5473,59.3383,59.4998,59286.0
2022-09-06 13:40:00,62.61,62.61,62.43,62.45,26637.0,59.4998,59.4998,59.3288,59.3478,26637.0
2022-09-06 13:50:00,62.43,62.61,62.35,62.58,60107.0,59.3288,59.4998,59.2527,59.4713,60107.0
2022-09-06 14:00:00,62.56,62.67,62.51,62.55,59518.0,59.4523,59.5568,59.4048,59.4428,59518.0
2022-09-06 14:10:00,62.58,62.75,62.56,62.62,91150.0,59.4713,59.6329,59.4523,59.5093,91150.0
2022-09-06 14:20:00,62.62,62.64,62.46,62.5,34008.0,59.5093,59.5283,59.3573,59.3953,34008.0
2022-09-06 14:30:00,62.5,62.54,62.32,62.44,76830.0,59.3953,59.4333,59.2242,59.3383,76830.0
2022-09-06 14:40:00,62.43,62.43,62.29,62.41,41874.0,59.3288,59.3288,59.1957,59.3097,41874.0
2022-09-06 14:50:00,62.4,62.47,62.26,62.36,38459.0,59.3002,59.3668,59.1672,59.2622,38459.0
2022-09-06 15:00:00,62.37,62.4,62.18,62.4,60313.0,59.2717,59.3002,59.0912,59.3002,60313.0
2022-09-06 15:10:00,62.39,62.47,62.33,62.33,104595.0,59.2907,59.3668,59.2337,59.2337,104595.0
2022-09-06 15:20:00,62.31,62.43,62.19,62.34,120319.0,59.2147,59.3288,59.1007,59.2432,120319.0
2022-09-06 15:30:00,62.34,62.36,62.2,62.34,87740.0,59.2432,59.2622,59.1102,59.2432,87740.0
2022-09-06 15:40:00,62.33,62.45,62.29,62.38,187003.0,59.2337,59.3478,59.1957,59.2812,187003.0
2022-09-06 15:50:00,62.37,62.38,62.25,62.35,212826.0,59.2717,59.2812,59.1577,59.2527,212826.0
2022-09-07 09:30:00,62.29,63.15,62.27,63.07,258022.0,59.1957,60.013,59.1767,59.937,258022.0
2022-09-07 09:40:00,63.01,63.4,62.99,63.38,209651.0,59.8799,60.2506,59.8609,60.2316,209651.0
2022-09-07 09:50:00,63.4,63.45,63.17,63.26,178203.0,60.2506,60.2981,60.032,60.1175,178203.0
2022-09-07 10:00:00,63.25,63.38,63.02,63.1,105000.0,60.108,60.2316,59.8894,59.9655,105000.0
2022-09-07 10:10:00,63.1,63.14,62.77,63.09,100335.0,59.9655,60.0035,59.6519,59.956,100335.0
2022-09-07 10:20:00,63.08,63.3,62.94,63.27,274761.0,59.9465,60.1555,59.8134,60.127,274761.0
2022-09-07 10:30:00,63.28,63.44,63.21,63.22,164982.0,60.1365,60.2886,60.07,60.0795,164982.0
2022-09-07 10:40:00,63.23,63.34,63.09,63.14,67690.0,60.089,60.1935,59.956,60.0035,67690.0
2022-09-07 10:50:00,63.13,63.33,63.13,63.26,41643.0,59.994,60.184,59.994,60.1175,41643.0
2022-09-07 11:00:00,63.27,63.47,63.12,63.42,86788.0,60.127,60.3171,59.9845,60.2696,86788.0
2022-09-07 11:10:00,63.41,63.58,63.4,63.43,70652.0,60.2601,60.4216,60.2506,60.2791,70652.0
2022-09-07 11:20:00,63.47,63.55,63.34,63.34,52727.0,60.3171,60.3931,60.1935,60.1935,52727.0
2022-09-07 11:30:00,63.35,63.43,63.28,63.4,82443.0,60.2031,60.2791,60.1365,60.2506,82443.0
2022-09-07 11:40:00,63.39,63.54,63.32,63.53,53601.0,60.2411,60.3836,60.1745,60.3741,53601.0
2022-09-07 11:50:00,63.54,63.59,63.43,63.45,45924.0,60.3836,60.4311,60.2791,60.2981,45924.0
2022-09-07 12:00:00,63.44,63.53,63.36,63.47,32475.0,60.2886,60.3741,60.2126,60.3171,32475.0
2022-09-07 12:10:00,63.5,63.51,63.36,63.37,13633.0,60.3456,60.3551,60.2126,60.2221,13633.0
2022-09-07 12:20:00,63.39,63.45,63.25,63.44,75090.0,60.2411,60.2981,60.108,60.2886,75090.0
2022-09-07 12:30:00,63.43,63.61,63.37,63.61,77593.0,60.2791,60.4501,60.2221,60.4501,77593.0
2022-09-07 12:40:00,63.6,63.82,63.59,63.74,89347.0,60.4406,60.6497,60.4311,60.5737,89347.0
2022-09-07 12:50:00,63.74,63.74,63.56,63.66,43056.0,60.5737,60.5737,60.4026,60.4977,43056.0
2022-09-07 13:00:00,63.66,63.8,63.62,63.77,105411.0,60.4977,60.6307,60.4596,60.6022,105411.0
2022-09-07 13:10:00,63.77,63.81,63.69,63.72,25269.0,60.6022,60.6402,60.5262,60.5547,25269.0
2022-09-07 13:20:00,63.73,63.84,63.73,63.79,18756.0,60.5642,60.6687,60.5642,60.6212,18756.0
2022-09-07 13:30:00,63.81,64.01,63.81,63.96,113092.0,60.6402,60.8303,60.6402,60.7828,113092.0
2022-09-07 13:40:00,63.96,64.06,63.93,64.04,85737.0,60.7828,60.8778,60.7542,60.8588,85737.0
2022-09-07 13:50:00,64.04,64.08,64.0,64.0,29596.0,60.8588,60.8968,60.8208,60.8208,29596.0
2022-09-07 14:00:00,64.03,64.16,64.0,64.08,30043.0,60.8493,60.9728,60.8208,60.8968,30043.0
2022-09-07 14:10:00,64.07,64.13,63.98,63.99,94381.0,60.8873,60.9443,60.8018,60.8113,94381.0
2022-09-07 14:20:00,63.99,64.21,63.99,64.2,45301.0,60.8113,61.0203,60.8113,61.0108,45301.0
2022-09-07 14:30:00,64.19,64.34,64.16,64.33,53268.0,61.0013,61.1439,60.9728,61.1344,53268.0
2022-09-07 14:40:00,64.34,64.44,64.31,64.44,118091.0,61.1439,61.2389,61.1154,61.2389,118091.0
2022-09-07 14:50:00,64.43,64.5,64.38,64.48,161720.0,61.2294,61.2959,61.1819,61.2769,161720.0
2022-09-07 15:00:00,64.48,64.54,64.45,64.52,134482.0,61.2769,61.3339,61.2484,61.3149,134482.0
2022-09-07 15:10:00,64.51,64.53,64.37,64.4,171328.0,61.3054,61.3244,61.1724,61.2009,171328.0
2022-09-07 15:20:00,64.39,64.56,64.34,64.55,222741.0,61.1914,61.3529,61.1439,61.3434,222741.0
2022-09-07 15:30:00,64.55,64.55,64.36,64.39,109369.0,61.3434,61.3434,61.1629,61.1914,109369.0
2022-09-07 15:40:00,64.39,64.55,64.32,64.5,156149.0,61.1914,61.3434,61.1249,61.2959,156149.0
2022-09-07 15:50:00,64.5,64.5,64.35,64.39,453222.0,61.2959,61.2959,61.1534,61.1914,453222.0
2022-09-08 09:30:00,63.51,63.93,62.82,63.03,325995.0,60.3551,60.7542,59.6994,59.8989,325995.0
2022-09-08 09:40:00,63.0,63.66,62.89,63.5,218826.0,59.8704,60.4977,59.7659,60.3456,218826.0
2022-09-08 09:50:00,63.51,63.76,63.39,63.56,184171.0,60.3551,60.5927,60.2411,60.4026,184171.0
2022-09-08 10:00:00,63.59,63.67,63.13,63.65,61380.0,60.4311,60.5072,59.994,60.4882,61380.0
2022-09-08 10:10:00,63.61,63.86,63.37,63.86,153491.0,60.4501,60.6877,60.2221,60.6877,153491.0
2022-09-08 10:20:00,63.84,63.97,63.56,63.63,132048.0,60.6687,60.7923,60.4026,60.4691,132048.0
2022-09-08 10:30:00,63.63,64.01,63.53,63.97,161425.0,60.4691,60.8303,60.3741,60.7923,161425.0
2022-09-08 10:40:00,63.96,64.16,63.9,64.05,45410.0,60.7828,60.9728,60.7257,60.8683,45410.0
2022-09-08 10:50:00,64.03,64.11,63.84,64.1,84393.0,60.8493,60.9253,60.6687,60.9158,84393.0
2022-09-08 11:00:00,64.11,64.24,64.04,64.05,59557.0,60.9253,61.0488,60.8588,60.8683,59557.0
2022-09-08 11:10:00,64.06,64.09,63.98,64.05,51978.0,60.8778,60.9063,60.8018,60.8683,51978.0
2022-09-08 11:20:00,64.05,64.12,64.04,64.07,42350.0,60.8683,60.9348,60.8588,60.8873,42350.0
2022-09-08 11:30:00,64.07,64.15,63.97,63.98,115730.0,60.8873,60.9633,60.7923,60.8018,115730.0
2022-09-08 11:40:00,63.97,64.03,63.89,63.94,40881.0,60.7923,60.8493,60.7162,60.7637,40881.0
2022-09-08 11:50:00,63.93,64.03,63.9,63.94,44263.0,60.7542,60.8493,60.7257,60.7637,44263.0
2022-09-08 12:00:00,63.95,63.97,63.32,63.44,159070.0,60.7732,60.7923,60.1745,60.2886,159070.0
2022-09-08 12:10:00,63.43,63.49,63.28,63.42,95799.0,60.2791,60.3361,60.1365,60.2696,95799.0
2022-09-08 12:20:00,63.4,63.43,63.18,63.32,74115.0,60.2506,60.2791,60.0415,60.1745,74115.0
2022-09-08 12:30:00,63.3,63.57,63.3,63.52,71525.0,60.1555,60.4121,60.1555,60.3646,71525.0
2022-09-08 12:40:00,63.52,63.72,63.5,63.61,169091.0,60.3646,60.5547,60.3456,60.4501,169091.0
2022-09-08 12:50:00,63.58,63.73,63.58,63.7,37007.0,60.4216,60.5642,60.4216,60.5357,37007.0
2022-09-08 13:00:00,63.7,63.75,63.51,63.62,63479.0,60.5357,60.5832,60.3551,60.4596,63479.0
2022-09-08 13:10:00,63.63,63.87,63.63,63.84,74388.0,60.4691,60.6972,60.4691,60.6687,74388.0
2022-09-08 13:20:00,63.84,63.94,63.77,63.88,38134.0,60.6687,60.7637,60.6022,60.7067,38134.0
2022-09-08 13:30:00,63.88,64.02,63.8,63.92,58049.0,60.7067,60.8398,60.6307,60.7447,58049.0
2022-09-08 13:40:00,63.94,64.0,63.91,63.99,35553.0,60.7637,60.8208,60.7352,60.8113,35553.0
2022-09-08 13:50:00,64.0,64.04,63.72,63.87,76212.0,60.8208,60.8588,60.5547,60.6972,76212.0
2022-09-08 14:00:00,63.89,63.96,63.84,63.92,22384.0,60.7162,60.7828,60.6687,60.7447,22384.0
2022-09-08 14:10:00,63.92,64.01,63.86,63.99,23915.0,60.7447,60.8303,60.6877,60.8113,23915.0
2022-09-08 14:20:00,63.98,64.03,63.93,63.99,18812.0,60.8018,60.8493,60.7542,60.8113,18812.0
2022-09-08 14:30:00,64.01,64.12,64.01,64.08,26570.0,60.8303,60.9348,60.8303,60.8968,26570.0
2022-09-08 14:40:00,64.08,64.09,63.79,63.9,77422.0,60.8968,60.9063,60.6212,60.7257,77422.0
2022-09-08 14:50:00,63.89,63.98,63.83,63.93,53479.0,60.7162,60.8018,60.6592,60.7542,53479.0
2022-09-08 15:00:00,63.93,63.96,63.8,63.91,76347.0,60.7542,60.7828,60.6307,60.7352,76347.0
2022-09-08 15:10:00,63.91,64.01,63.79,64.01,153852.0,60.7352,60.8303,60.6212,60.8303,153852.0
2022-09-08 15:20:00,64.01,64.12,64.01,64.12,38949.0,60.8303,60.9348,60.8303,60.9348,38949.0
2022-09-08 15:30:00,64.11,64.22,64.06,64.12,150816.0,60.9253,61.0298,60.8778,60.9348,150816.0
2022-09-08 15:40:00,64.13,64.16,64.02,64.05,65029.0,60.9443,60.9728,60.8398,60.8683,65029.0
2022-09-08 15:50:00,64.07,64.3,64.07,64.27,235499.0,60.8873,61.1059,60.8873,61.0774,235499.0
2022-09-09 09:30:00,64.57,65.43,64.42,65.31,368703.0,61.3624,62.1797,61.2199,62.0657,368703.0
2022-09-09 09:40:00,65.32,65.41,65.08,65.38,153428.0,62.0752,62.1607,61.8471,62.1322,153428.0
2022-09-09 09:50:00,65.39,65.41,65.03,65.29,128779.0,62.1417,62.1607,61.7996,62.0467,128779.0
2022-09-09 10:00:00,65.27,65.74,65.22,65.72,159975.0,62.0277,62.4743,61.9802,62.4553,159975.0
2022-09-09 10:10:00,65.72,65.73,65.49,65.65,130923.0,62.4553,62.4648,62.2367,62.3888,130923.0
2022-09-09 10:20:00,65.66,65.75,65.39,65.69,128504.0,62.3983,62.4838,62.1417,62.4268,128504.0
2022-09-09 10:30:00,65.7,65.84,65.62,65.82,113303.0,62.4363,62.5694,62.3603,62.5504,113303.0
2022-09-09 10:40:00,65.81,66.12,65.77,65.88,291821.0,62.5409,62.8355,62.5028,62.6074,291821.0
2022-09-09 10:50:00,65.88,65.88,65.61,65.64,93168.0,62.6074,62.6074,62.3508,62.3793,93168.0
2022-09-09 11:00:00,65.64,65.67,65.39,65.4,44867.0,62.3793,62.4078,62.1417,62.1512,44867.0
2022-09-09 11:10:00,65.39,65.45,65.28,65.31,71604.0,62.1417,62.1987,62.0372,62.0657,71604.0
2022-09-09 11:20:00,65.32,65.44,65.24,65.41,52004.0,62.0752,62.1892,61.9992,62.1607,52004.0
2022-09-09 11:30:00,65.41,65.52,65.3,65.51,73100.0,62.1607,62.2653,62.0562,62.2558,73100.0
2022-09-09 11:40:00,65.53,65.53,65.39,65.44,19333.0,62.2748,62.2748,62.1417,62.1892,19333.0
2022-09-09 11:50:00,65.47,65.6,65.41,65.6,15118.0,62.2177,62.3413,62.1607,62.3413,15118.0
2022-09-09 12:00:00,65.59,65.59,65.37,65.48,30731.0,62.3318,62.3318,62.1227,62.2272,30731.0
2022-09-09 12:10:00,65.48,65.61,65.44,65.49,55457.0,62.2272,62.3508,62.1892,62.2367,55457.0
2022-09-09 12:20:00,65.48,65.5,65.34,65.5,65704.0,62.2272,62.2463,62.0942,62.2463,65704.0
2022-09-09 12:30:00,65.5,65.63,65.46,65.61,27305.0,62.2463,62.3698,62.2082,62.3508,27305.0
2022-09-09 12:40:00,65.61,65.74,65.59,65.73,70578.0,62.3508,62.4743,62.3318,62.4648,70578.0
2022-09-09 12:50:00,65.73,65.8,65.69,65.73,46783.0,62.4648,62.5313,62.4268,62.4648,46783.0
2022-09-09 13:00:00,65.74,65.83,65.63,65.81,81342.0,62.4743,62.5599,62.3698,62.5409,81342.0
2022-09-09 13:10:00,65.81,65.96,65.79,65.9,22228.0,62.5409,62.6834,62.5218,62.6264,22228.0
2022-09-09 13:20:00,65.91,65.97,65.89,65.96,23617.0,62.6359,62.6929,62.6169,62.6834,23617.0
2022-09-09 13:30:00,65.96,66.02,65.96,66.0,33298.0,62.6834,62.7404,62.6834,62.7214,33298.0
2022-09-09 13:40:00,66.0,66.04,65.93,65.96,41585.0,62.7214,62.7594,62.6549,62.6834,41585.0
2022-09-09 13:50:00,65.97,65.98,65.91,65.92,47934.0,62.6929,62.7024,62.6359,62.6454,47934.0
2022-09-09 14:00:00,65.91,65.93,65.78,65.89,47820.0,62.6359,62.6549,62.5123,62.6169,47820.0
2022-09-09 14:10:00,65.88,66.03,65.85,65.99,80134.0,62.6074,62.7499,62.5789,62.7119,80134.0
2022-09-09 14:20:00,66.0,66.04,65.96,66.01,28044.0,62.7214,62.7594,62.6834,62.7309,28044.0
2022-09-09 14:30:00,66.01,66.02,65.89,65.98,21972.0,62.7309,62.7404,62.6169,62.7024,21972.0
2022-09-09 14:40:00,65.98,66.0,65.85,65.91,27148.0,62.7024,62.7214,62.5789,62.6359,27148.0
2022-09-09 14:50:00,65.91,66.02,65.9,66.02,31736.0,62.6359,62.7404,62.6264,62.7404,31736.0
2022-09-09 15:00:00,66.03,66.06,65.98,66.02,31712.0,62.7499,62.7784,62.7024,62.7404,31712.0
2022-09-09 15:10:00,66.0,66.04,65.97,66.03,33611.0,62.7214,62.7594,62.6929,62.7499,33611.0
2022-09-09 15:20:00,66.04,66.05,65.93,65.98,76896.0,62.7594,62.7689,62.6549,62.7024,76896.0
2022-09-09 15:30:00,65.98,66.05,65.95,66.01,71479.0,62.7024,62.7689,62.6739,62.7309,71479.0
2022-09-09 15:40:00,66.01,66.08,65.99,66.02,77551.0,62.7309,62.7974,62.7119,62.7404,77551.0
2022-09-09 15:50:00,66.01,66.03,65.94,65.99,199272.0,62.7309,62.7499,62.6644,62.7119,199272.0
2022-09-12 09:30:00,66.58,67.44,66.3,67.03,291925.0,63.2726,64.0899,63.0065,63.7002,291925.0
2022-09-12 09:40:00,67.03,67.41,67.0,67.27,163201.0,63.7002,64.0614,63.6717,63.9283,163201.0
2022-09-12 09:50:00,67.28,67.71,67.27,67.7,114688.0,63.9378,64.3465,63.9283,64.337,114688.0
2022-09-12 10:00:00,67.69,67.75,67.23,67.31,85817.0,64.3275,64.3845,63.8903,63.9663,85817.0
2022-09-12 10:10:00,67.31,67.5,67.1,67.46,82764.0,63.9663,64.1469,63.7668,64.1089,82764.0
2022-09-12 10:20:00,67.47,67.5,67.27,67.32,79176.0,64.1184,64.1469,63.9283,63.9758,79176.0
2022-09-12 10:30:00,67.33,67.42,67.05,67.15,76240.0,63.9853,64.0709,63.7193,63.8143,76240.0
2022-09-12 10:40:00,67.14,67.22,66.92,67.22,132912.0,63.8048,63.8808,63.5957,63.8808,132912.0
2022-09-12 10:50:00,67.21,67.22,66.73,66.76,46002.0,63.8713,63.8808,63.4151,63.4437,46002.0
2022-09-12 11:00:00,66.77,66.77,66.56,66.69,116230.0,63.4532,63.4532,63.2536,63.3771,116230.0
2022-09-12 11:10:00,66.72,66.75,66.58,66.7,57798.0,63.4056,63.4342,63.2726,63.3866,57798.0
2022-09-12 11:20:00,66.71,67.01,66.7,67.01,86456.0,63.3961,63.6812,63.3866,63.6812,86456.0
2022-09-12 11:30:00,67.01,67.02,66.72,66.82,73903.0,63.6812,63.6907,63.4056,63.5007,73903.0
2022-09-12 11:40:00,66.8,66.85,66.63,66.7,41176.0,63.4817,63.5292,63.3201,63.3866,41176.0
2022-09-12 11:50:00,66.7,66.73,66.36,66.53,65146.0,63.3866,63.4151,63.0635,63.2251,65146.0
2022-09-12 12:00:00,66.52,66.62,66.47,66.49,64703.0,63.2156,63.3106,63.1681,63.1871,64703.0
2022-09-12 12:10:00,66.47,66.66,66.41,66.58,110286.0,63.1681,63.3486,63.111,63.2726,110286.0
2022-09-12 12:20:00,66.57,66.84,66.52,66.82,131609.0,63.2631,63.5197,63.2156,63.5007,131609.0
2022-09-12 12:30:00,66.81,66.85,66.68,66.83,53446.0,63.4912,63.5292,63.3676,63.5102,53446.0
2022-09-12 12:40:00,66.83,66.86,66.74,66.82,79951.0,63.5102,63.5387,63.4247,63.5007,79951.0
2022-09-12 12:50:00,66.83,66.94,66.83,66.89,31057.0,63.5102,63.6147,63.5102,63.5672,31057.0
2022-09-12 13:00:00,66.89,66.97,66.71,66.96,114919.0,63.5672,63.6432,63.3961,63.6337,114919.0
2022-09-12 13:10:00,66.95,67.04,66.92,67.01,51150.0,63.6242,63.7098,63.5957,63.6812,51150.0
2022-09-12 13:20:00,67.01,67.03,66.86,66.97,27478.0,63.6812,63.7002,63.5387,63.6432,27478.0
2022-09-12 13:30:00,66.98,67.01,66.9,66.97,37750.0,63.6527,63.6812,63.5767,63.6432,37750.0
2022-09-12 13:40:00,66.96,67.0,66.91,67.0,20384.0,63.6337,63.6717,63.5862,63.6717,20384.0
2022-09-12 13:50:00,66.99,67.08,66.97,67.07,34039.0,63.6622,63.7478,63.6432,63.7383,34039.0
2022-09-12 14:00:00,67.07,67.09,66.93,66.94,45717.0,63.7383,63.7573,63.6052,63.6147,45717.0
2022-09-12 14:10:00,66.94,67.08,66.84,66.89,36969.0,63.6147,63.7478,63.5197,63.5672,36969.0
2022-09-12 14:20:00,66.88,67.01,66.84,66.89,56732.0,63.5577,63.6812,63.5197,63.5672,56732.0
2022-09-12 14:30:00,66.89,66.94,66.82,66.94,94573.0,63.5672,63.6147,63.5007,63.6147,94573.0
2022-09-12 14:40:00,66.93,67.05,66.9,67.04,36984.0,63.6052,63.7193,63.5767,63.7098,36984.0
2022-09-12 14:50:00,67.05,67.08,66.97,66.97,51322.0,63.7193,63.7478,63.6432,63.6432,51322.0
2022-09-12 15:00:00,66.99,67.07,66.88,67.05,52609.0,63.6622,63.7383,63.5577,63.7193,52609.0
2022-09-12 15:10:00,67.05,67.14,67.05,67.09,56709.0,63.7193,63.8048,63.7193,63.7573,56709.0
2022-09-12 15:20:00,67.09,67.16,67.05,67.1,67372.0,63.7573,63.8238,63.7193,63.7668,67372.0
2022-09-12 15:30:00,67.11,67.15,67.03,67.09,114622.0,63.7763,63.8143,63.7002,63.7573,114622.0
2022-09-12 15:40:00,67.09,67.12,67.02,67.08,138028.0,63.7573,63.7858,63.6907,63.7478,138028.0
2022-09-12 15:50:00,67.07,67.15,66.97,67.14,349682.0,63.7383,63.8143,63.6432,63.8048,349682.0
2022-09-13 09:30:00,64.87,65.24,64.51,64.81,446926.0,61.6475,61.9992,61.3054,61.5905,446926.0
2022-09-13 09:40:00,64.8,65.07,64.66,64.86,180382.0,61.581,61.8376,61.448,61.638,180382.0
2022-09-13 09:50:00,64.88,65.23,64.85,64.85,155803.0,61.657,61.9897,61.6285,61.6285,155803.0
2022-09-13 10:00:00,64.85,64.97,64.64,64.75,293383.0,61.6285,61.7426,61.429,61.5335,293383.0
2022-09-13 10:10:00,64.77,64.92,64.6,64.9,126458.0,61.5525,61.6951,61.391,61.6761,126458.0
2022-09-13 10:20:00,64.89,64.89,64.51,64.63,45339.0,61.6666,61.6666,61.3054,61.4195,45339.0
2022-09-13 10:30:00,64.62,64.73,64.3,64.3,99742.0,61.41,61.5145,61.1059,61.1059,99742.0
2022-09-13 10:40:00,64.29,64.36,64.04,64.06,43869.0,61.0964,61.1629,60.8588,60.8778,43869.0
2022-09-13 10:50:00,64.05,64.4,63.98,64.27,91687.0,60.8683,61.2009,60.8018,61.0774,91687.0
2022-09-13 11:00:00,64.26,64.38,64.12,64.19,73137.0,61.0678,61.1819,60.9348,61.0013,73137.0
2022-09-13 11:10:00,64.17,64.3,64.07,64.17,72794.0,60.9823,61.1059,60.8873,60.9823,72794.0
2022-09-13 11:20:00,64.16,64.24,64.1,64.24,73893.0,60.9728,61.0488,60.9158,61.0488,73893.0
2022-09-13 11:30:00,64.24,64.33,64.19,64.3,47391.0,61.0488,61.1344,61.0013,61.1059,47391.0
2022-09-13 11:40:00,64.29,64.29,64.03,64.04,25037.0,61.0964,61.0964,60.8493,60.8588,25037.0
2022-09-13 11:50:00,64.04,64.22,64.02,64.19,25651.0,60.8588,61.0298,60.8398,61.0013,25651.0
2022-09-13 12:00:00,64.18,64.44,64.12,64.4,41748.0,60.9918,61.2389,60.9348,61.2009,41748.0
2022-09-13 12:10:00,64.4,64.44,64.3,64.32,35080.0,61.2009,61.2389,61.1059,61.1249,35080.0
2022-09-13 12:20:00,64.33,64.35,64.16,64.17,73152.0,61.1344,61.1534,60.9728,60.9823,73152.0
2022-09-13 12:30:00,64.17,64.27,64.05,64.27,69111.0,60.9823,61.0774,60.8683,61.0774,69111.0
2022-09-13 12:40:00,64.26,64.3,64.21,64.27,23356.0,61.0678,61.1059,61.0203,61.0774,23356.0
2022-09-13 12:50:00,64.27,64.31,64.17,64.19,60274.0,61.0774,61.1154,60.9823,61.0013,60274.0
2022-09-13 13:00:00,64.17,64.25,64.04,64.06,48764.0,60.9823,61.0583,60.8588,60.8778,48764.0
2022-09-13 13:10:00,64.06,64.16,64.02,64.06,31715.0,60.8778,60.9728,60.8398,60.8778,31715.0
2022-09-13 13:20:00,64.05,64.31,64.04,64.29,26508.0,60.8683,61.1154,60.8588,61.0964,26508.0
2022-09-13 13:30:00,64.3,64.37,64.25,64.31,31894.0,61.1059,61.1724,61.0583,61.1154,31894.0
2022-09-13 13:40:00,64.31,64.34,64.18,64.24,28519.0,61.1154,61.1439,60.9918,61.0488,28519.0
2022-09-13 13:50:00,64.24,64.25,64.01,64.02,16554.0,61.0488,61.0583,60.8303,60.8398,16554.0
2022-09-13 14:00:00,64.02,64.07,63.96,63.97,19251.0,60.8398,60.8873,60.7828,60.7923,19251.0
2022-09-13 14:10:00,63.98,64.0,63.88,63.93,44420.0,60.8018,60.8208,60.7067,60.7542,44420.0
2022-09-13 14:20:00,63.93,63.96,63.67,63.69,72146.0,60.7542,60.7828,60.5072,60.5262,72146.0
2022-09-13 14:30:00,63.69,63.7,63.57,63.57,68782.0,60.5262,60.5357,60.4121,60.4121,68782.0
2022-09-13 14:40:00,63.57,63.59,63.45,63.46,107054.0,60.4121,60.4311,60.2981,60.3076,107054.0
2022-09-13 14:50:00,63.46,63.52,63.36,63.45,168169.0,60.3076,60.3646,60.2126,60.2981,168169.0
2022-09-13 15:00:00,63.44,63.51,63.32,63.35,114193.0,60.2886,60.3551,60.1745,60.2031,114193.0
2022-09-13 15:10:00,63.36,63.38,63.23,63.25,122834.0,60.2126,60.2316,60.089,60.108,122834.0
2022-09-13 15:20:00,63.25,63.35,63.21,63.23,145647.0,60.108,60.2031,60.07,60.089,145647.0
2022-09-13 15:30:00,63.23,63.23,63.07,63.19,169309.0,60.089,60.089,59.937,60.051,169309.0
2022-09-13 15:40:00,63.19,63.2,63.01,63.12,244503.0,60.051,60.0605,59.8799,59.9845,244503.0
2022-09-13 15:50:00,63.12,63.36,63.1,63.26,414597.0,59.9845,60.2126,59.9655,60.1175,414597.0
2022-09-14 09:30:00,63.54,63.55,62.77,62.83,143056.0,60.3836,60.3931,59.6519,59.7089,143056.0
2022-09-14 09:40:00,62.82,62.96,62.58,62.73,161078.0,59.6994,59.8324,59.4713,59.6139,161078.0
2022-09-14 09:50:00,62.71,62.79,62.54,62.79,79923.0,59.5948,59.6709,59.4333,59.6709,79923.0
2022-09-14 10:00:00,62.79,62.84,62.58,62.65,68836.0,59.6709,59.7184,59.4713,59.5378,68836.0
2022-09-14 10:10:00,62.64,62.79,62.46,62.55,77318.0,59.5283,59.6709,59.3573,59.4428,77318.0
2022-09-14 10:20:00,62.55,62.59,62.09,62.12,169280.0,59.4428,59.4808,59.0056,59.0342,169280.0
2022-09-14 10:30:00,62.11,62.81,62.02,62.75,105438.0,59.0247,59.6899,58.9391,59.6329,105438.0
2022-09-14 10:40:00,62.75,62.91,62.66,62.78,106160.0,59.6329,59.7849,59.5473,59.6614,106160.0
2022-09-14 10:50:00,62.78,63.03,62.75,63.0,113391.0,59.6614,59.8989,59.6329,59.8704,113391.0
2022-09-14 11:00:00,63.01,63.3,62.9,63.27,286526.0,59.8799,60.1555,59.7754,60.127,286526.0
2022-09-14 11:10:00,63.27,63.35,63.15,63.19,90252.0,60.127,60.2031,60.013,60.051,90252.0
2022-09-14 11:20:00,63.18,63.19,63.06,63.06,59624.0,60.0415,60.051,59.9275,59.9275,59624.0
2022-09-14 11:30:00,63.07,63.19,63.02,63.16,39434.0,59.937,60.051,59.8894,60.0225,39434.0
2022-09-14 11:40:00,63.16,63.4,63.12,63.26,42965.0,60.0225,60.2506,59.9845,60.1175,42965.0
2022-09-14 11:50:00,63.28,63.29,63.1,63.12,41053.0,60.1365,60.146,59.9655,59.9845,41053.0
2022-09-14 12:00:00,63.12,63.18,62.94,63.01,40378.0,59.9845,60.0415,59.8134,59.8799,40378.0
2022-09-14 12:10:00,63.0,63.14,62.95,63.11,38319.0,59.8704,60.0035,59.8229,59.975,38319.0
2022-09-14 12:20:00,63.13,63.13,62.9,62.94,28927.0,59.994,59.994,59.7754,59.8134,28927.0
2022-09-14 12:30:00,62.95,63.01,62.79,62.97,102298.0,59.8229,59.8799,59.6709,59.8419,102298.0
2022-09-14 12:40:00,62.96,63.15,62.95,63.1,40742.0,59.8324,60.013,59.8229,59.9655,40742.0
2022-09-14 12:50:00,63.09,63.19,63.03,63.06,45021.0,59.956,60.051,59.8989,59.9275,45021.0
2022-09-14 13:00:00,63.07,63.19,63.06,63.12,40198.0,59.937,60.051,59.9275,59.9845,40198.0
2022-09-14 13:10:00,63.13,63.27,63.13,63.19,36159.0,59.994,60.127,59.994,60.051,36159.0
2022-09-14 13:20:00,63.19,63.22,63.08,63.15,40145.0,60.051,60.0795,59.9465,60.013,40145.0
2022-09-14 13:30:00,63.16,63.22,62.99,62.99,33987.0,60.0225,60.0795,59.8609,59.8609,33987.0
2022-09-14 13:40:00,62.99,63.03,62.72,62.8,105720.0,59.8609,59.8989,59.6043,59.6804,105720.0
2022-09-14 13:50:00,62.79,62.91,62.7,62.78,104366.0,59.6709,59.7849,59.5853,59.6614,104366.0
2022-09-14 14:00:00,62.78,62.84,62.66,62.77,140041.0,59.6614,59.7184,59.5473,59.6519,140041.0
2022-09-14 14:10:00,62.77,62.89,62.69,62.89,71326.0,59.6519,59.7659,59.5758,59.7659,71326.0
2022-09-14 14:20:00,62.9,62.93,62.83,62.86,61380.0,59.7754,59.8039,59.7089,59.7374,61380.0
2022-09-14 14:30:00,62.86,63.02,62.84,62.99,63939.0,59.7374,59.8894,59.7184,59.8609,63939.0
2022-09-14 14:40:00,62.99,63.02,62.81,62.94,197794.0,59.8609,59.8894,59.6899,59.8134,197794.0
2022-09-14 14:50:00,62.93,62.97,62.79,62.83,109684.0,59.8039,59.8419,59.6709,59.7089,109684.0
2022-09-14 15:00:00,62.83,62.9,62.74,62.88,117844.0,59.7089,59.7754,59.6234,59.7564,117844.0
2022-09-14 15:10:00,62.87,62.87,62.47,62.52,177895.0,59.7469,59.7469,59.3668,59.4143,177895.0
2022-09-14 15:20:00,62.53,62.63,62.45,62.58,154506.0,59.4238,59.5188,59.3478,59.4713,154506.0
2022-09-14 15:30:00,62.58,62.65,62.41,62.6,224008.0,59.4713,59.5378,59.3097,59.4903,224008.0
2022-09-14 15:40:00,62.6,62.88,62.57,62.85,294444.0,59.4903,59.7564,59.4618,59.7279,294444.0
2022-09-14 15:50:00,62.85,63.19,62.84,63.15,496756.0,59.7279,60.051,59.7184,60.013,496756.0
2022-09-15 09:30:00,63.05,63.71,62.85,63.6,438279.0,59.918,60.5452,59.7279,60.4406,438279.0
2022-09-15 09:40:00,63.61,64.29,63.61,64.29,247264.0,60.4501,61.0964,60.4501,61.0964,247264.0
2022-09-15 09:50:00,64.31,64.44,64.12,64.19,99102.0,61.1154,61.2389,60.9348,61.0013,99102.0
2022-09-15 10:00:00,64.2,64.47,64.11,64.33,322652.0,61.0108,61.2674,60.9253,61.1344,322652.0
2022-09-15 10:10:00,64.33,64.61,64.33,64.49,189389.0,61.1344,61.4005,61.1344,61.2864,189389.0
2022-09-15 10:20:00,64.48,64.51,63.97,63.98,161540.0,61.2769,61.3054,60.7923,60.8018,161540.0
2022-09-15 10:30:00,63.98,64.23,63.89,64.09,181272.0,60.8018,61.0393,60.7162,60.9063,181272.0
2022-09-15 10:40:00,64.08,64.14,63.81,63.84,60701.0,60.8968,60.9538,60.6402,60.6687,60701.0
2022-09-15 10:50:00,63.82,63.82,63.32,63.4,255325.0,60.6497,60.6497,60.1745,60.2506,255325.0
2022-09-15 11:00:00,63.38,63.55,63.29,63.32,93145.0,60.2316,60.3931,60.146,60.1745,93145.0
2022-09-15 11:10:00,63.32,63.35,63.09,63.34,121642.0,60.1745,60.2031,59.956,60.1935,121642.0
2022-09-15 11:20:00,63.34,63.6,63.3,63.51,139343.0,60.1935,60.4406,60.1555,60.3551,139343.0
2022-09-15 11:30:00,63.5,63.64,63.46,63.5,51117.0,60.3456,60.4786,60.3076,60.3456,51117.0
2022-09-15 11:40:00,63.48,63.65,63.47,63.56,42797.0,60.3266,60.4882,60.3171,60.4026,42797.0
2022-09-15 11:50:00,63.55,63.55,63.35,63.52,161454.0,60.3931,60.3931,60.2031,60.3646,161454.0
2022-09-15 12:00:00,63.52,63.65,63.33,63.34,27283.0,60.3646,60.4882,60.184,60.1935,27283.0
2022-09-15 12:10:00,63.34,63.47,63.27,63.46,72261.0,60.1935,60.3171,60.127,60.3076,72261.0
2022-09-15 12:20:00,63.45,63.49,63.27,63.3,50391.0,60.2981,60.3361,60.127,60.1555,50391.0
2022-09-15 12:30:00,63.29,63.44,63.28,63.43,29870.0,60.146,60.2886,60.1365,60.2791,29870.0
2022-09-15 12:40:00,63.43,63.53,63.38,63.43,31628.0,60.2791,60.3741,60.2316,60.2791,31628.0
2022-09-15 12:50:00,63.43,63.57,63.43,63.57,24980.0,60.2791,60.4121,60.2791,60.4121,24980.0
2022-09-15 13:00:00,63.57,63.88,63.57,63.78,111003.0,60.4121,60.7067,60.4121,60.6117,111003.0
2022-09-15 13:10:00,63.79,63.88,63.73,63.86,33544.0,60.6212,60.7067,60.5642,60.6877,33544.0
2022-09-15 13:20:00,63.86,64.25,63.85,64.14,457061.0,60.6877,61.0583,60.6782,60.9538,457061.0
2022-09-15 13:30:00,64.13,64.13,63.87,63.89,39327.0,60.9443,60.9443,60.6972,60.7162,39327.0
2022-09-15 13:40:00,63.9,63.92,63.74,63.78,28127.0,60.7257,60.7447,60.5737,60.6117,28127.0
2022-09-15 13:50:00,63.77,63.81,63.68,63.75,26973.0,60.6022,60.6402,60.5167,60.5832,26973.0
2022-09-15 14:00:00,63.75,63.76,63.36,63.41,201457.0,60.5832,60.5927,60.2126,60.2601,201457.0
2022-09-15 14:10:00,63.41,63.64,63.39,63.61,70095.0,60.2601,60.4786,60.2411,60.4501,70095.0
2022-09-15 14:20:00,63.6,63.66,63.51,63.65,30541.0,60.4406,60.4977,60.3551,60.4882,30541.0
2022-09-15 14:30:00,63.65,63.75,63.57,63.7,68483.0,60.4882,60.5832,60.4121,60.5357,68483.0
2022-09-15 14:40:00,63.71,63.71,63.41,63.41,46427.0,60.5452,60.5452,60.2601,60.2601,46427.0
2022-09-15 14:50:00,63.42,63.52,63.38,63.43,62985.0,60.2696,60.3646,60.2316,60.2791,62985.0
2022-09-15 15:00:00,63.43,63.46,63.28,63.29,128717.0,60.2791,60.3076,60.1365,60.146,128717.0
2022-09-15 15:10:00,63.28,63.28,63.02,63.02,210818.0,60.1365,60.1365,59.8894,59.8894,210818.0
2022-09-15 15:20:00,63.03,63.11,62.91,63.01,193823.0,59.8989,59.975,59.7849,59.8799,193823.0
2022-09-15 15:30:00,63.01,63.22,62.95,63.21,153476.0,59.8799,60.0795,59.8229,60.07,153476.0
2022-09-15 15:40:00,63.21,63.35,63.14,63.26,218429.0,60.07,60.2031,60.0035,60.1175,218429.0
2022-09-15 15:50:00,63.26,63.48,63.22,63.39,407429.0,60.1175,60.3266,60.0795,60.2411,407429.0
2022-09-16 09:30:00,62.57,62.59,61.94,62.33,235099.0,59.4618,59.4808,58.8631,59.2337,235099.0
2022-09-16 09:40:00,62.34,62.47,62.1,62.17,237881.0,59.2432,59.3668,59.0151,59.0817,237881.0
2022-09-16 09:50:00,62.18,62.34,61.88,62.0,148358.0,59.0912,59.2432,58.8061,58.9201,148358.0
2022-09-16 10:00:00,62.01,62.39,62.0,62.21,150886.0,58.9296,59.2907,58.9201,59.1197,150886.0
2022-09-16 10:10:00,62.22,62.69,62.2,62.47,203770.0,59.1292,59.5758,59.1102,59.3668,203770.0
2022-09-16 10:20:00,62.47,62.82,62.42,62.7,161011.0,59.3668,59.6994,59.3193,59.5853,161011.0
2022-09-16 10:30:00,62.73,63.22,62.7,62.95,184553.0,59.6139,60.0795,59.5853,59.8229,184553.0
2022-09-16 10:40:00,62.94,63.11,62.76,62.84,112809.0,59.8134,59.975,59.6424,59.7184,112809.0
2022-09-16 10:50:00,62.85,63.05,62.69,62.73,140109.0,59.7279,59.918,59.5758,59.6139,140109.0
2022-09-16 11:00:00,62.73,62.87,62.67,62.69,81028.0,59.6139,59.7469,59.5568,59.5758,81028.0
2022-09-16 11:10:00,62.69,62.92,62.58,62.85,51424.0,59.5758,59.7944,59.4713,59.7279,51424.0
2022-09-16 11:20:00,62.82,62.82,62.63,62.67,26822.0,59.6994,59.6994,59.5188,59.5568,26822.0
2022-09-16 11:30:00,62.66,62.75,62.52,62.54,45584.0,59.5473,59.6329,59.4143,59.4333,45584.0
2022-09-16 11:40:00,62.54,62.68,62.52,62.67,29192.0,59.4333,59.5663,59.4143,59.5568,29192.0
2022-09-16 11:50:00,62.67,62.82,62.63,62.8,39140.0,59.5568,59.6994,59.5188,59.6804,39140.0
2022-09-16 12:00:00,62.81,62.81,62.55,62.56,41732.0,59.6899,59.6899,59.4428,59.4523,41732.0
2022-09-16 12:10:00,62.56,62.59,62.41,62.5,67662.0,59.4523,59.4808,59.3097,59.3953,67662.0
2022-09-16 12:20:00,62.49,62.49,62.12,62.25,268012.0,59.3858,59.3858,59.0342,59.1577,268012.0
2022-09-16 12:30:00,62.25,62.37,62.17,62.21,113711.0,59.1577,59.2717,59.0817,59.1197,113711.0
2022-09-16 12:40:00,62.22,62.48,62.22,62.48,70874.0,59.1292,59.3763,59.1292,59.3763,70874.0
2022-09-16 12:50:00,62.48,62.59,62.42,62.57,76950.0,59.3763,59.4808,59.3193,59.4618,76950.0
2022-09-16 13:00:00,62.58,62.59,62.25,62.35,149069.0,59.4713,59.4808,59.1577,59.2527,149069.0
2022-09-16 13:10:00,62.35,62.4,62.27,62.31,66375.0,59.2527,59.3002,59.1767,59.2147,66375.0
2022-09-16 13:20:00,62.3,62.35,62.26,62.32,67236.0,59.2052,59.2527,59.1672,59.2242,67236.0
2022-09-16 13:30:00,62.31,62.47,62.3,62.4,79312.0,59.2147,59.3668,59.2052,59.3002,79312.0
2022-09-16 13:40:00,62.41,62.42,62.24,62.26,30950.0,59.3097,59.3193,59.1482,59.1672,30950.0
2022-09-16 13:50:00,62.25,62.3,62.19,62.28,35854.0,59.1577,59.2052,59.1007,59.1862,35854.0
2022-09-16 14:00:00,62.27,62.33,62.24,62.27,58216.0,59.1767,59.2337,59.1482,59.1767,58216.0
2022-09-16 14:10:00,62.28,62.29,62.18,62.19,82561.0,59.1862,59.1957,59.0912,59.1007,82561.0
2022-09-16 14:20:00,62.2,62.49,62.19,62.43,107109.0,59.1102,59.3858,59.1007,59.3288,107109.0
2022-09-16 14:30:00,62.43,62.52,62.34,62.41,133323.0,59.3288,59.4143,59.2432,59.3097,133323.0
2022-09-16 14:40:00,62.42,62.52,62.34,62.48,99181.0,59.3193,59.4143,59.2432,59.3763,99181.0
2022-09-16 14:50:00,62.48,62.51,62.39,62.43,111244.0,59.3763,59.4048,59.2907,59.3288,111244.0
2022-09-16 15:00:00,62.42,62.7,62.41,62.58,162218.0,59.3193,59.5853,59.3097,59.4713,162218.0
2022-09-16 15:10:00,62.59,62.59,62.31,62.36,104025.0,59.4808,59.4808,59.2147,59.2622,104025.0
2022-09-16 15:20:00,62.35,62.55,62.21,62.3,182933.0,59.2527,59.4428,59.1197,59.2052,182933.0
2022-09-16 15:30:00,62.3,62.43,62.17,62.42,164458.0,59.2052,59.3288,59.0817,59.3193,164458.0
2022-09-16 15:40:00,62.43,62.55,62.35,62.49,310152.0,59.3288,59.4428,59.2527,59.3858,310152.0
2022-09-16 15:50:00,62.49,62.59,62.4,62.47,988345.0,59.3858,59.4808,59.3002,59.3668,988345.0
2022-09-19 09:30:00,61.61,62.57,61.53,62.52,329450.0,58.8684,59.7857,58.7919,59.7379,329450.0
2022-09-19 09:40:00,62.53,62.72,62.41,62.63,193497.0,59.7474,59.929,59.6328,59.843,193497.0
2022-09-19 09:50:00,62.63,62.86,62.56,62.69,137875.0,59.843,60.0628,59.7761,59.9003,137875.0
2022-09-19 10:00:00,62.68,62.68,62.33,62.45,111358.0,59.8908,59.8908,59.5563,59.671,111358.0
2022-09-19 10:10:00,62.44,62.76,62.37,62.47,65630.0,59.6615,59.9672,59.5946,59.6901,65630.0
2022-09-19 10:20:00,62.46,62.65,62.37,62.57,87170.0,59.6806,59.8621,59.5946,59.7857,87170.0
2022-09-19 10:30:00,62.59,62.69,62.29,62.54,107327.0,59.8048,59.9003,59.5181,59.757,107327.0
2022-09-19 10:40:00,62.54,62.71,62.44,62.63,377032.0,59.757,59.9194,59.6615,59.843,377032.0
2022-09-19 10:50:00,62.62,62.65,62.32,62.37,64204.0,59.8334,59.8621,59.5468,59.5946,64204.0
2022-09-19 11:00:00,62.4,62.76,62.38,62.66,36612.0,59.6232,59.9672,59.6041,59.8717,36612.0
2022-09-19 11:10:00,62.71,62.77,62.58,62.6,34215.0,59.9194,59.9768,59.7952,59.8143,34215.0
2022-09-19 11:20:00,62.59,62.6,62.3,62.31,46133.0,59.8048,59.8143,59.5277,59.5372,46133.0
2022-09-19 11:30:00,62.3,62.36,62.0,62.04,78650.0,59.5277,59.585,59.241,59.2793,78650.0
2022-09-19 11:40:00,62.03,62.26,62.03,62.26,60041.0,59.2697,59.4895,59.2697,59.4895,60041.0
2022-09-19 11:50:00,62.25,62.28,62.05,62.11,41076.0,59.4799,59.5086,59.2888,59.3461,41076.0
2022-09-19 12:00:00,62.12,62.22,61.95,62.12,62563.0,59.3557,59.4512,59.1933,59.3557,62563.0
2022-09-19 12:10:00,62.13,62.19,62.05,62.09,29824.0,59.3652,59.4226,59.2888,59.327,29824.0
2022-09-19 12:20:00,62.09,62.11,61.96,62.0,25714.0,59.327,59.3461,59.2028,59.241,25714.0
2022-09-19 12:30:00,62.0,62.26,61.97,62.25,49170.0,59.241,59.4895,59.2124,59.4799,49170.0
2022-09-19 12:40:00,62.23,62.29,62.19,62.28,26291.0,59.4608,59.5181,59.4226,59.5086,26291.0
2022-09-19 12:50:00,62.27,62.48,62.27,62.46,28404.0,59.499,59.6997,59.499,59.6806,28404.0
2022-09-19 13:00:00,62.46,62.48,62.35,62.39,35578.0,59.6806,59.6997,59.5755,59.6137,35578.0
2022-09-19 13:10:00,62.38,62.38,62.25,62.35,31976.0,59.6041,59.6041,59.4799,59.5755,31976.0
2022-09-19 13:20:00,62.35,62.56,62.34,62.56,68796.0,59.5755,59.7761,59.5659,59.7761,68796.0
2022-09-19 13:30:00,62.56,62.57,62.3,62.37,73010.0,59.7761,59.7857,59.5277,59.5946,73010.0
2022-09-19 13:40:00,62.38,62.47,62.35,62.39,35844.0,59.6041,59.6901,59.5755,59.6137,35844.0
2022-09-19 13:50:00,62.39,62.41,62.32,62.36,51489.0,59.6137,59.6328,59.5468,59.585,51489.0
2022-09-19 14:00:00,62.36,62.41,62.25,62.33,188528.0,59.585,59.6328,59.4799,59.5563,188528.0
2022-09-19 14:10:00,62.33,62.38,62.27,62.29,46492.0,59.5563,59.6041,59.499,59.5181,46492.0
2022-09-19 14:20:00,62.3,62.33,62.19,62.28,28312.0,59.5277,59.5563,59.4226,59.5086,28312.0
2022-09-19 14:30:00,62.3,62.42,62.3,62.39,48505.0,59.5277,59.6423,59.5277,59.6137,48505.0
2022-09-19 14:40:00,62.38,62.39,62.28,62.32,34230.0,59.6041,59.6137,59.5086,59.5468,34230.0
2022-09-19 14:50:00,62.32,62.45,62.3,62.41,43651.0,59.5468,59.671,59.5277,59.6328,43651.0
2022-09-19 15:00:00,62.41,62.63,62.41,62.62,68526.0,59.6328,59.843,59.6328,59.8334,68526.0
2022-09-19 15:10:00,62.62,62.79,62.59,62.71,165514.0,59.8334,59.9959,59.8048,59.9194,165514.0
2022-09-19 15:20:00,62.67,62.88,62.66,62.8,108789.0,59.8812,60.0819,59.8717,60.0054,108789.0
2022-09-19 15:30:00,62.81,62.94,62.81,62.9,84688.0,60.015,60.1392,60.015,60.101,84688.0
2022-09-19 15:40:00,62.9,62.98,62.85,62.85,85808.0,60.101,60.1774,60.0532,60.0532,85808.0
2022-09-19 15:50:00,62.84,62.96,62.74,62.91,267504.0,60.0437,60.1583,59.9481,60.1105,267504.0
2022-09-20 09:30:00,62.3,62.36,61.8,62.0,115131.0,59.5277,59.585,59.0499,59.241,115131.0
2022-09-20 09:40:00,62.02,62.03,61.67,61.83,133560.0,59.2601,59.2697,58.9257,59.0786,133560.0
2022-09-20 09:50:00,61.81,62.03,61.68,61.95,50292.0,59.0595,59.2697,58.9353,59.1933,50292.0
2022-09-20 10:00:00,61.92,62.18,61.75,62.13,169578.0,59.1646,59.413,59.0022,59.3652,169578.0
2022-09-20 10:10:00,62.14,62.2,61.97,62.01,54333.0,59.3748,59.4321,59.2124,59.2506,54333.0
2022-09-20 10:20:00,61.98,62.09,61.88,61.96,35317.0,59.2219,59.327,59.1264,59.2028,35317.0
2022-09-20 10:30:00,61.88,61.89,61.61,61.66,38489.0,59.1264,59.1359,58.8684,58.9162,38489.0
2022-09-20 10:40:00,61.65,61.8,61.62,61.77,105237.0,58.9066,59.0499,58.8779,59.0213,105237.0
2022-09-20 10:50:00,61.78,61.91,61.74,61.79,37674.0,59.0308,59.155,58.9926,59.0404,37674.0
2022-09-20 11:00:00,61.79,61.93,61.72,61.9,30615.0,59.0404,59.1741,58.9735,59.1455,30615.0
2022-09-20 11:10:00,61.89,61.93,61.72,61.75,15291.0,59.1359,59.1741,58.9735,59.0022,15291.0
2022-09-20 11:20:00,61.7,61.85,61.7,61.81,36273.0,58.9544,59.0977,58.9544,59.0595,36273.0
2022-09-20 11:30:00,61.83,61.86,61.61,61.63,124942.0,59.0786,59.1073,58.8684,58.8875,124942.0
2022-09-20 11:40:00,61.63,61.73,61.6,61.68,39708.0,58.8875,58.983,58.8588,58.9353,39708.0
2022-09-20 11:50:00,61.68,61.92,61.64,61.82,89934.0,58.9353,59.1646,58.8971,59.069,89934.0
2022-09-20 12:00:00,61.81,61.86,61.73,61.83,73864.0,59.0595,59.1073,58.983,59.0786,73864.0
2022-09-20 12:10:00,61.83,61.87,61.71,61.74,92780.0,59.0786,59.1168,58.9639,58.9926,92780.0
2022-09-20 12:20:00,61.74,61.75,61.53,61.55,11590.0,58.9926,59.0022,58.7919,58.8111,11590.0
2022-09-20 12:30:00,61.54,61.57,61.4,61.45,27642.0,58.8015,58.8302,58.6677,58.7155,27642.0
2022-09-20 12:40:00,61.46,61.46,61.34,61.41,51237.0,58.7251,58.7251,58.6104,58.6773,51237.0
2022-09-20 12:50:00,61.4,61.44,61.35,61.35,82705.0,58.6677,58.706,58.62,58.62,82705.0
2022-09-20 13:00:00,61.35,61.35,61.09,61.17,183762.0,58.62,58.62,58.3715,58.448,183762.0
2022-09-20 13:10:00,61.18,61.18,60.93,60.97,230519.0,58.4575,58.4575,58.2186,58.2569,230519.0
2022-09-20 13:20:00,60.97,61.01,60.83,60.85,47854.0,58.2569,58.2951,58.1231,58.1422,47854.0
2022-09-20 13:30:00,60.84,60.84,60.75,60.8,61448.0,58.1326,58.1326,58.0467,58.0944,61448.0
2022-09-20 13:40:00,60.8,60.89,60.77,60.79,73269.0,58.0944,58.1804,58.0658,58.0849,73269.0
2022-09-20 13:50:00,60.77,60.79,60.66,60.69,39441.0,58.0658,58.0849,57.9607,57.9893,39441.0
2022-09-20 14:00:00,60.68,60.84,60.68,60.82,85661.0,57.9798,58.1326,57.9798,58.1135,85661.0
2022-09-20 14:10:00,60.82,60.86,60.71,60.86,25966.0,58.1135,58.1518,58.0084,58.1518,25966.0
2022-09-20 14:20:00,60.84,60.98,60.84,60.89,74289.0,58.1326,58.2664,58.1326,58.1804,74289.0
2022-09-20 14:30:00,60.89,60.9,60.8,60.84,36929.0,58.1804,58.19,58.0944,58.1326,36929.0
2022-09-20 14:40:00,60.85,61.14,60.8,61.1,63577.0,58.1422,58.4193,58.0944,58.3811,63577.0
2022-09-20 14:50:00,61.11,61.21,61.05,61.17,54444.0,58.3906,58.4862,58.3333,58.448,54444.0
2022-09-20 15:00:00,61.16,61.27,61.07,61.12,56423.0,58.4384,58.5435,58.3524,58.4002,56423.0
2022-09-20 15:10:00,61.14,61.32,61.13,61.3,39001.0,58.4193,58.5913,58.4097,58.5722,39001.0
2022-09-20 15:20:00,61.3,61.5,61.3,61.44,278122.0,58.5722,58.7633,58.5722,58.706,278122.0
2022-09-20 15:30:00,61.43,61.5,61.3,61.47,130560.0,58.6964,58.7633,58.5722,58.7346,130560.0
2022-09-20 15:40:00,61.47,61.52,61.36,61.43,72056.0,58.7346,58.7824,58.6295,58.6964,72056.0
2022-09-20 15:50:00,61.42,61.45,61.23,61.26,236014.0,58.6868,58.7155,58.5053,58.534,236014.0
2022-09-21 09:30:00,61.69,62.06,61.48,61.76,310535.0,58.9448,59.2984,58.7442,59.0117,310535.0
2022-09-21 09:40:00,61.76,62.1,61.74,62.08,155049.0,59.0117,59.3366,58.9926,59.3175,155049.0
2022-09-21 09:50:00,62.04,62.15,61.82,61.94,53719.0,59.2793,59.3844,59.069,59.1837,53719.0
2022-09-21 10:00:00,61.92,62.03,61.7,61.91,44643.0,59.1646,59.2697,58.9544,59.155,44643.0
2022-09-21 10:10:00,61.92,62.15,61.83,62.14,72504.0,59.1646,59.3844,59.0786,59.3748,72504.0
2022-09-21 10:20:00,62.15,62.41,62.07,62.39,139621.0,59.3844,59.6328,59.3079,59.6137,139621.0
2022-09-21 10:30:00,62.4,62.4,62.22,62.24,45228.0,59.6232,59.6232,59.4512,59.4704,45228.0
2022-09-21 10:40:00,62.23,62.29,62.03,62.09,31318.0,59.4608,59.5181,59.2697,59.327,31318.0
2022-09-21 10:50:00,62.07,62.17,62.06,62.14,32182.0,59.3079,59.4035,59.2984,59.3748,32182.0
2022-09-21 11:00:00,62.14,62.23,62.01,62.07,19679.0,59.3748,59.4608,59.2506,59.3079,19679.0
2022-09-21 11:10:00,62.07,62.22,62.07,62.15,31458.0,59.3079,59.4512,59.3079,59.3844,31458.0
2022-09-21 11:20:00,62.14,62.33,62.11,62.32,25776.0,59.3748,59.5563,59.3461,59.5468,25776.0
2022-09-21 11:30:00,62.31,62.35,62.26,62.29,25264.0,59.5372,59.5755,59.4895,59.5181,25264.0
2022-09-21 11:40:00,62.3,62.32,62.12,62.12,23871.0,59.5277,59.5468,59.3557,59.3557,23871.0
2022-09-21 11:50:00,62.11,62.22,62.1,62.21,20597.0,59.3461,59.4512,59.3366,59.4417,20597.0
2022-09-21 12:00:00,62.2,62.32,62.17,62.28,21199.0,59.4321,59.5468,59.4035,59.5086,21199.0
2022-09-21 12:10:00,62.27,62.32,62.24,62.28,23941.0,59.499,59.5468,59.4704,59.5086,23941.0
2022-09-21 12:20:00,62.27,62.34,62.23,62.3,34598.0,59.499,59.5659,59.4608,59.5277,34598.0
2022-09-21 12:30:00,62.29,62.33,62.25,62.25,21081.0,59.5181,59.5563,59.4799,59.4799,21081.0
2022-09-21 12:40:00,62.25,62.29,62.23,62.25,17121.0,59.4799,59.5181,59.4608,59.4799,17121.0
2022-09-21 12:50:00,62.27,62.27,62.12,62.12,16332.0,59.499,59.499,59.3557,59.3557,16332.0
2022-09-21 13:00:00,62.12,62.17,62.1,62.15,17575.0,59.3557,59.4035,59.3366,59.3844,17575.0
2022-09-21 13:10:00,62.15,62.16,61.96,62.01,51604.0,59.3844,59.3939,59.2028,59.2506,51604.0
2022-09-21 13:20:00,62.0,62.05,61.95,62.05,33819.0,59.241,59.2888,59.1933,59.2888,33819.0
2022-09-21 13:30:00,62.05,62.14,62.01,62.14,48682.0,59.2888,59.3748,59.2506,59.3748,48682.0
2022-09-21 13:40:00,62.15,62.24,62.14,62.18,31710.0,59.3844,59.4704,59.3748,59.413,31710.0
2022-09-21 13:50:00,62.18,62.4,62.18,62.39,60066.0,59.413,59.6232,59.413,59.6137,60066.0
2022-09-21 14:00:00,62.26,62.36,61.07,61.51,142548.0,59.4895,59.585,58.3524,58.7728,142548.0
2022-09-21 14:10:00,61.35,61.53,60.97,61.17,140814.0,58.62,58.7919,58.2569,58.448,140814.0
2022-09-21 14:20:00,61.16,61.6,61.15,61.41,108639.0,58.4384,58.8588,58.4289,58.6773,108639.0
2022-09-21 14:30:00,61.4,62.25,61.2,61.99,302551.0,58.6677,59.4799,58.4766,59.2315,302551.0
2022-09-21 14:40:00,62.03,62.86,61.86,62.3,235717.0,59.2697,60.0628,59.1073,59.5277,235717.0
2022-09-21 14:50:00,62.28,62.6,62.08,62.46,183275.0,59.5086,59.8143,59.3175,59.6806,183275.0
2022-09-21 15:00:00,62.47,62.56,62.09,62.1,149230.0,59.6901,59.7761,59.327,59.3366,149230.0
2022-09-21 15:10:00,62.1,62.22,61.54,61.94,119663.0,59.3366,59.4512,58.8015,59.1837,119663.0
2022-09-21 15:20:00,61.93,61.93,61.33,61.34,215129.0,59.1741,59.1741,58.6008,58.6104,215129.0
2022-09-21 15:30:00,61.33,61.44,61.05,61.09,135933.0,58.6008,58.706,58.3333,58.3715,135933.0
2022-09-21 15:40:00,61.08,61.15,60.7,60.78,319793.0,58.362,58.4289,57.9989,58.0753,319793.0
2022-09-21 15:50:00,60.78,60.92,60.62,60.62,294233.0,58.0753,58.2091,57.9224,57.9224,294233.0
2022-09-22 09:30:00,60.57,60.68,60.01,60.02,312842.0,57.8747,57.9798,57.3396,57.3491,312842.0
2022-09-22 09:40:00,60.03,60.08,59.75,59.85,130387.0,57.3587,57.4065,57.0912,57.1867,130387.0
2022-09-22 09:50:00,59.83,59.89,59.55,59.64,146409.0,57.1676,57.2249,56.9001,56.986,146409.0
2022-09-22 10:00:00,59.63,59.77,59.51,59.69,102459.0,56.9765,57.1103,56.8618,57.0338,102459.0
2022-09-22 10:10:00,59.68,60.02,59.57,59.78,127400.0,57.0243,57.3491,56.9192,57.1198,127400.0
2022-09-22 10:20:00,59.77,59.86,59.54,59.65,119760.0,57.1103,57.1963,56.8905,56.9956,119760.0
2022-09-22 10:30:00,59.67,59.8,59.45,59.5,123813.0,57.0147,57.1389,56.8045,56.8523,123813.0
2022-09-22 10:40:00,59.47,59.54,59.41,59.5,158055.0,56.8236,56.8905,56.7663,56.8523,158055.0
2022-09-22 10:50:00,59.49,59.49,59.2,59.23,62348.0,56.8427,56.8427,56.5656,56.5943,62348.0
2022-09-22 11:00:00,59.22,59.45,59.12,59.43,63388.0,56.5847,56.8045,56.4892,56.7854,63388.0
2022-09-22 11:10:00,59.42,59.51,59.31,59.41,89418.0,56.7758,56.8618,56.6707,56.7663,89418.0
2022-09-22 11:20:00,59.4,59.43,59.24,59.36,69359.0,56.7567,56.7854,56.6038,56.7185,69359.0
2022-09-22 11:30:00,59.36,59.54,59.33,59.45,98595.0,56.7185,56.8905,56.6898,56.8045,98595.0
2022-09-22 11:40:00,59.42,59.52,59.27,59.51,53144.0,56.7758,56.8714,56.6325,56.8618,53144.0
2022-09-22 11:50:00,59.49,59.49,59.22,59.27,25191.0,56.8427,56.8427,56.5847,56.6325,25191.0
2022-09-22 12:00:00,59.25,59.35,59.2,59.31,33937.0,56.6134,56.709,56.5656,56.6707,33937.0
2022-09-22 12:10:00,59.31,59.31,59.15,59.28,42284.0,56.6707,56.6707,56.5179,56.6421,42284.0
2022-09-22 12:20:00,59.28,59.48,59.2,59.32,67411.0,56.6421,56.8332,56.5656,56.6803,67411.0
2022-09-22 12:30:00,59.3,59.35,59.2,59.33,63130.0,56.6612,56.709,56.5656,56.6898,63130.0
2022-09-22 12:40:00,59.33,59.41,59.3,59.3,32518.0,56.6898,56.7663,56.6612,56.6612,32518.0
2022-09-22 12:50:00,59.31,59.41,59.28,59.32,160327.0,56.6707,56.7663,56.6421,56.6803,160327.0
2022-09-22 13:00:00,59.32,59.34,59.13,59.14,71096.0,56.6803,56.6994,56.4987,56.5083,71096.0
2022-09-22 13:10:00,59.14,59.19,59.03,59.12,36942.0,56.5083,56.5561,56.4032,56.4892,36942.0
2022-09-22 13:20:00,59.11,59.22,59.08,59.21,40874.0,56.4796,56.5847,56.451,56.5752,40874.0
2022-09-22 13:30:00,59.21,59.28,59.17,59.2,64295.0,56.5752,56.6421,56.537,56.5656,64295.0
2022-09-22 13:40:00,59.22,59.28,59.16,59.27,40877.0,56.5847,56.6421,56.5274,56.6325,40877.0
2022-09-22 13:50:00,59.27,59.47,59.27,59.36,85393.0,56.6325,56.8236,56.6325,56.7185,85393.0
2022-09-22 14:00:00,59.36,59.39,59.08,59.09,206462.0,56.7185,56.7472,56.451,56.4605,206462.0
2022-09-22 14:10:00,59.08,59.11,58.96,59.0,98001.0,56.451,56.4796,56.3363,56.3745,98001.0
2022-09-22 14:20:00,59.0,59.04,58.87,59.01,138736.0,56.3745,56.4127,56.2503,56.3841,138736.0
2022-09-22 14:30:00,59.0,59.17,58.97,59.16,46928.0,56.3745,56.537,56.3459,56.5274,46928.0
2022-09-22 14:40:00,59.16,59.16,58.96,59.02,93679.0,56.5274,56.5274,56.3363,56.3936,93679.0
2022-09-22 14:50:00,59.02,59.25,59.02,59.2,49203.0,56.3936,56.6134,56.3936,56.5656,49203.0
2022-09-22 15:00:00,59.19,59.4,59.19,59.28,78814.0,56.5561,56.7567,56.5561,56.6421,78814.0
2022-09-22 15:10:00,59.29,59.45,59.26,59.28,73991.0,56.6516,56.8045,56.623,56.6421,73991.0
2022-09-22 15:20:00,59.29,59.31,59.09,59.21,115353.0,56.6516,56.6707,56.4605,56.5752,115353.0
2022-09-22 15:30:00,59.21,59.32,59.18,59.21,118255.0,56.5752,56.6803,56.5465,56.5752,118255.0
2022-09-22 15:40:00,59.21,59.45,59.15,59.43,172403.0,56.5752,56.8045,56.5179,56.7854,172403.0
2022-09-22 15:50:00,59.43,59.43,59.04,59.04,261594.0,56.7854,56.7854,56.4127,56.4127,261594.0
2022-09-23 09:30:00,58.26,58.62,58.08,58.44,187264.0,55.6675,56.0114,55.4955,55.8394,187264.0
2022-09-23 09:40:00,58.43,58.58,58.18,58.19,266212.0,55.8299,55.9732,55.591,55.6006,266212.0
2022-09-23 09:50:00,58.18,58.28,58.05,58.09,147970.0,55.591,55.6866,55.4668,55.505,147970.0
2022-09-23 10:00:00,58.05,58.19,57.98,58.16,214532.0,55.4668,55.6006,55.3999,55.5719,214532.0
2022-09-23 10:10:00,58.15,58.26,58.0,58.0,126862.0,55.5624,55.6675,55.419,55.419,126862.0
2022-09-23 10:20:00,57.92,58.07,57.75,58.07,121065.0,55.3426,55.4859,55.1802,55.4859,121065.0
2022-09-23 10:30:00,58.07,58.11,57.8,57.84,75831.0,55.4859,55.5241,55.2279,55.2661,75831.0
2022-09-23 10:40:00,57.83,57.94,57.8,57.89,111360.0,55.2566,55.3617,55.2279,55.3139,111360.0
2022-09-23 10:50:00,57.88,58.05,57.8,57.87,62651.0,55.3044,55.4668,55.2279,55.2948,62651.0
2022-09-23 11:00:00,57.89,58.05,57.8,58.0,56254.0,55.3139,55.4668,55.2279,55.419,56254.0
2022-09-23 11:10:00,57.99,58.07,57.87,58.04,41693.0,55.4095,55.4859,55.2948,55.4572,41693.0
2022-09-23 11:20:00,58.03,58.25,57.93,58.14,107709.0,55.4477,55.6579,55.3521,55.5528,107709.0
2022-09-23 11:30:00,58.14,58.25,58.01,58.04,81792.0,55.5528,55.6579,55.4286,55.4572,81792.0
2022-09-23 11:40:00,58.02,58.02,57.8,57.84,75302.0,55.4381,55.4381,55.2279,55.2661,75302.0
2022-09-23 11:50:00,57.85,57.95,57.84,57.92,46830.0,55.2757,55.3713,55.2661,55.3426,46830.0
2022-09-23 12:00:00,57.91,57.92,57.73,57.79,112463.0,55.333,55.3426,55.161,55.2184,112463.0
2022-09-23 12:10:00,57.78,57.8,57.72,57.76,39006.0,55.2088,55.2279,55.1515,55.1897,39006.0
2022-09-23 12:20:00,57.76,57.76,57.46,57.48,38467.0,55.1897,55.1897,54.9031,54.9222,38467.0
2022-09-23 12:30:00,57.48,57.54,57.39,57.53,31261.0,54.9222,54.9795,54.8362,54.9699,31261.0
2022-09-23 12:40:00,57.54,57.67,57.5,57.67,25661.0,54.9795,55.1037,54.9413,55.1037,25661.0
2022-09-23 12:50:00,57.67,57.82,57.66,57.79,21577.0,55.1037,55.247,55.0942,55.2184,21577.0
2022-09-23 13:00:00,57.78,57.93,57.75,57.77,44607.0,55.2088,55.3521,55.1802,55.1993,44607.0
2022-09-23 13:10:00,57.78,57.9,57.74,57.89,41789.0,55.2088,55.3235,55.1706,55.3139,41789.0
2022-09-23 13:20:00,57.88,57.9,57.65,57.66,69387.0,55.3044,55.3235,55.0846,55.0942,69387.0
2022-09-23 13:30:00,57.66,57.78,57.66,57.67,66581.0,55.0942,55.2088,55.0942,55.1037,66581.0
2022-09-23 13:40:00,57.68,57.74,57.59,57.66,132206.0,55.1133,55.1706,55.0273,55.0942,132206.0
2022-09-23 13:50:00,57.66,57.68,57.57,57.62,68833.0,55.0942,55.1133,55.0082,55.0559,68833.0
2022-09-23 14:00:00,57.61,57.73,57.54,57.54,85499.0,55.0464,55.161,54.9795,54.9795,85499.0
2022-09-23 14:10:00,57.57,57.58,57.35,57.37,111158.0,55.0082,55.0177,54.798,54.8171,111158.0
2022-09-23 14:20:00,57.37,57.6,57.32,57.57,31086.0,54.8171,55.0368,54.7693,55.0082,31086.0
2022-09-23 14:30:00,57.56,57.58,57.47,57.48,32278.0,54.9986,55.0177,54.9126,54.9222,32278.0
2022-09-23 14:40:00,57.47,57.59,57.45,57.53,41333.0,54.9126,55.0273,54.8935,54.9699,41333.0
2022-09-23 14:50:00,57.52,57.54,57.37,57.41,40748.0,54.9604,54.9795,54.8171,54.8553,40748.0
2022-09-23 15:00:00,57.41,57.85,57.41,57.79,70153.0,54.8553,55.2757,54.8553,55.2184,70153.0
2022-09-23 15:10:00,57.8,58.01,57.72,57.93,139418.0,55.2279,55.4286,55.1515,55.3521,139418.0
2022-09-23 15:20:00,57.93,58.01,57.81,58.01,93429.0,55.3521,55.4286,55.2375,55.4286,93429.0
2022-09-23 15:30:00,58.01,58.24,58.01,58.23,123728.0,55.4286,55.6483,55.4286,55.6388,123728.0
2022-09-23 15:40:00,58.22,58.43,58.16,58.3,264573.0,55.6292,55.8299,55.5719,55.7057,264573.0
2022-09-23 15:50:00,58.29,58.44,58.17,58.42,277738.0,55.6961,55.8394,55.5815,55.8203,277738.0
2022-09-26 09:30:00,58.35,59.35,58.22,59.16,221419.0,55.7535,56.709,55.6292,56.5274,221419.0
2022-09-26 09:40:00,59.14,59.17,58.81,59.07,131193.0,56.5083,56.537,56.193,56.4414,131193.0
2022-09-26 09:50:00,59.07,59.33,59.02,59.16,105626.0,56.4414,56.6898,56.3936,56.5274,105626.0
2022-09-26 10:00:00,59.16,59.24,58.91,58.99,132057.0,56.5274,56.6038,56.2885,56.365,132057.0
2022-09-26 10:10:00,59.0,59.48,58.87,59.33,35811.0,56.3745,56.8332,56.2503,56.6898,35811.0
2022-09-26 10:20:00,59.33,59.42,59.15,59.22,31017.0,56.6898,56.7758,56.5179,56.5847,31017.0
2022-09-26 10:30:00,59.22,59.22,58.85,58.88,57686.0,56.5847,56.5847,56.2312,56.2599,57686.0
2022-09-26 10:40:00,58.92,58.92,58.56,58.68,30415.0,56.2981,56.2981,55.9541,56.0688,30415.0
2022-09-26 10:50:00,58.66,58.77,58.57,58.72,33656.0,56.0497,56.1548,55.9637,56.107,33656.0
2022-09-26 11:00:00,58.72,58.77,58.37,58.37,28906.0,56.107,56.1548,55.7726,55.7726,28906.0
2022-09-26 11:10:00,58.36,58.48,58.29,58.34,60164.0,55.763,55.8777,55.6961,55.7439,60164.0
2022-09-26 11:20:00,58.34,58.47,58.18,58.23,166421.0,55.7439,55.8681,55.591,55.6388,166421.0
2022-09-26 11:30:00,58.21,58.45,58.2,58.39,38227.0,55.6197,55.849,55.6101,55.7917,38227.0
2022-09-26 11:40:00,58.41,58.51,58.17,58.27,60551.0,55.8108,55.9063,55.5815,55.677,60551.0
2022-09-26 11:50:00,58.26,58.35,58.19,58.27,64906.0,55.6675,55.7535,55.6006,55.677,64906.0
2022-09-26 12:00:00,58.27,58.27,58.03,58.11,33619.0,55.677,55.677,55.4477,55.5241,33619.0
2022-09-26 12:10:00,58.1,58.25,58.09,58.2,29799.0,55.5146,55.6579,55.505,55.6101,29799.0
2022-09-26 12:20:00,58.19,58.19,57.87,57.91,75014.0,55.6006,55.6006,55.2948,55.333,75014.0
2022-09-26 12:30:00,57.89,57.91,57.77,57.81,135842.0,55.3139,55.333,55.1993,55.2375,135842.0
2022-09-26 12:40:00,57.79,57.94,57.71,57.89,73599.0,55.2184,55.3617,55.1419,55.3139,73599.0
2022-09-26 12:50:00,57.91,58.08,57.9,57.98,49333.0,55.333,55.4955,55.3235,55.3999,49333.0
2022-09-26 13:00:00,57.94,57.98,57.69,57.7,30618.0,55.3617,55.3999,55.1228,55.1324,30618.0
2022-09-26 13:10:00,57.73,57.73,57.53,57.58,22484.0,55.161,55.161,54.9699,55.0177,22484.0
2022-09-26 13:20:00,57.58,57.65,57.46,57.59,27278.0,55.0177,55.0846,54.9031,55.0273,27278.0
2022-09-26 13:30:00,57.59,57.78,57.58,57.67,72047.0,55.0273,55.2088,55.0177,55.1037,72047.0
2022-09-26 13:40:00,57.68,57.74,57.56,57.67,81716.0,55.1133,55.1706,54.9986,55.1037,81716.0
2022-09-26 13:50:00,57.69,57.81,57.53,57.54,33809.0,55.1228,55.2375,54.9699,54.9795,33809.0
2022-09-26 14:00:00,57.55,57.89,57.52,57.88,40029.0,54.9891,55.3139,54.9604,55.3044,40029.0
2022-09-26 14:10:00,57.89,57.89,57.72,57.78,46206.0,55.3139,55.3139,55.1515,55.2088,46206.0
2022-09-26 14:20:00,57.77,57.83,57.66,57.68,19601.0,55.1993,55.2566,55.0942,55.1133,19601.0
2022-09-26 14:30:00,57.66,57.78,57.58,57.64,19777.0,55.0942,55.2088,55.0177,55.075,19777.0
2022-09-26 14:40:00,57.64,57.95,57.55,57.91,62959.0,55.075,55.3713,54.9891,55.333,62959.0
2022-09-26 14:50:00,57.9,57.97,57.8,57.86,71704.0,55.3235,55.3904,55.2279,55.2853,71704.0
2022-09-26 15:00:00,57.87,57.96,57.72,57.92,83118.0,55.2948,55.3808,55.1515,55.3426,83118.0
2022-09-26 15:10:00,57.93,58.05,57.79,58.0,79245.0,55.3521,55.4668,55.2184,55.419,79245.0
2022-09-26 15:20:00,57.98,58.02,57.82,57.88,46691.0,55.3999,55.4381,55.247,55.3044,46691.0
2022-09-26 15:30:00,57.88,57.88,57.65,57.69,57668.0,55.3044,55.3044,55.0846,55.1228,57668.0
2022-09-26 15:40:00,57.67,57.8,57.59,57.73,107634.0,55.1037,55.2279,55.0273,55.161,107634.0
2022-09-26 15:50:00,57.72,57.86,57.37,57.44,375333.0,55.1515,55.2853,54.8171,54.8839,375333.0
2022-09-27 09:30:00,58.31,58.94,58.15,58.82,168294.0,55.7152,56.3172,55.5624,56.2025,168294.0
2022-09-27 09:40:00,58.83,58.95,58.43,58.47,253579.0,56.2121,56.3268,55.8299,55.8681,253579.0
2022-09-27 09:50:00,58.46,58.63,58.24,58.62,84879.0,55.8586,56.021,55.6483,56.0114,84879.0
2022-09-27 10:00:00,58.64,58.77,58.05,58.13,217172.0,56.0305,56.1548,55.4668,55.5432,217172.0
2022-09-27 10:10:00,58.1,58.52,58.1,58.44,55650.0,55.5146,55.9159,55.5146,55.8394,55650.0
2022-09-27 10:20:00,58.41,58.78,58.41,58.5,73302.0,55.8108,56.1643,55.8108,55.8968,73302.0
2022-09-27 10:30:00,58.49,58.98,58.49,58.79,74225.0,55.8872,56.3554,55.8872,56.1739,74225.0
2022-09-27 10:40:00,58.81,59.0,58.75,58.92,71006.0,56.193,56.3745,56.1357,56.2981,71006.0
2022-09-27 10:50:00,58.95,58.95,58.74,58.9,50553.0,56.3268,56.3268,56.1261,56.279,50553.0
2022-09-27 11:00:00,58.9,58.95,58.67,58.82,41530.0,56.279,56.3268,56.0592,56.2025,41530.0
2022-09-27 11:10:00,58.83,58.84,58.48,58.54,38216.0,56.2121,56.2216,55.8777,55.935,38216.0
2022-09-27 11:20:00,58.54,58.59,58.14,58.2,34353.0,55.935,55.9828,55.5528,55.6101,34353.0
2022-09-27 11:30:00,58.16,58.36,58.16,58.24,20723.0,55.5719,55.763,55.5719,55.6483,20723.0
2022-09-27 11:40:00,58.24,58.25,57.98,58.01,28918.0,55.6483,55.6579,55.3999,55.4286,28918.0
2022-09-27 11:50:00,58.01,58.1,57.82,57.83,20143.0,55.4286,55.5146,55.247,55.2566,20143.0
2022-09-27 12:00:00,57.81,57.84,57.65,57.67,19500.0,55.2375,55.2661,55.0846,55.1037,19500.0
2022-09-27 12:10:00,57.67,57.68,57.34,57.34,52205.0,55.1037,55.1133,54.7884,54.7884,52205.0
2022-09-27 12:20:00,57.34,57.54,57.34,57.47,47137.0,54.7884,54.9795,54.7884,54.9126,47137.0
2022-09-27 12:30:00,57.47,57.63,57.45,57.52,30462.0,54.9126,55.0655,54.8935,54.9604,30462.0
2022-09-27 12:40:00,57.47,57.57,57.44,57.54,57711.0,54.9126,55.0082,54.8839,54.9795,57711.0
2022-09-27 12:50:00,57.56,57.71,57.41,57.67,63429.0,54.9986,55.1419,54.8553,55.1037,63429.0
2022-09-27 13:00:00,57.65,57.65,57.4,57.5,96084.0,55.0846,55.0846,54.8457,54.9413,96084.0
2022-09-27 13:10:00,57.52,57.61,57.43,57.58,19629.0,54.9604,55.0464,54.8744,55.0177,19629.0
2022-09-27 13:20:00,57.59,57.61,57.41,57.46,22078.0,55.0273,55.0464,54.8553,54.9031,22078.0
2022-09-27 13:30:00,57.44,57.56,57.41,57.47,17036.0,54.8839,54.9986,54.8553,54.9126,17036.0
2022-09-27 13:40:00,57.46,57.55,57.39,57.53,42971.0,54.9031,54.9891,54.8362,54.9699,42971.0
2022-09-27 13:50:00,57.52,57.56,57.4,57.51,22629.0,54.9604,54.9986,54.8457,54.9508,22629.0
2022-09-27 14:00:00,57.51,57.67,57.5,57.58,20268.0,54.9508,55.1037,54.9413,55.0177,20268.0
2022-09-27 14:10:00,57.59,57.61,57.43,57.43,28665.0,55.0273,55.0464,54.8744,54.8744,28665.0
2022-09-27 14:20:00,57.43,57.59,57.41,57.58,13906.0,54.8744,55.0273,54.8553,55.0177,13906.0
2022-09-27 14:30:00,57.6,57.89,57.53,57.84,24699.0,55.0368,55.3139,54.9699,55.2661,24699.0
2022-09-27 14:40:00,57.85,58.1,57.84,58.07,58237.0,55.2757,55.5146,55.2661,55.4859,58237.0
2022-09-27 14:50:00,58.07,58.13,58.0,58.09,46686.0,55.4859,55.5432,55.419,55.505,46686.0
2022-09-27 15:00:00,58.08,58.08,57.87,58.01,55856.0,55.4955,55.4955,55.2948,55.4286,55856.0
2022-09-27 15:10:00,58.0,58.07,57.87,58.07,90918.0,55.419,55.4859,55.2948,55.4859,90918.0
2022-09-27 15:20:00,58.06,58.11,57.92,57.98,83145.0,55.4764,55.5241,55.3426,55.3999,83145.0
2022-09-27 15:30:00,57.98,58.01,57.83,57.9,87054.0,55.3999,55.4286,55.2566,55.3235,87054.0
2022-09-27 15:40:00,57.9,58.06,57.83,57.94,174079.0,55.3235,55.4764,55.2566,55.3617,174079.0
2022-09-27 15:50:00,57.94,58.16,57.92,58.08,725288.0,55.3617,55.5719,55.3426,55.4955,725288.0
2022-09-28 09:30:00,58.29,58.51,58.21,58.43,124324.0,55.6961,55.9063,55.6197,55.8299,124324.0
2022-09-28 09:40:00,58.43,58.69,58.38,58.54,225769.0,55.8299,56.0783,55.7821,55.935,225769.0
2022-09-28 09:50:00,58.55,59.17,58.51,59.08,237735.0,55.9446,56.537,55.9063,56.451,237735.0
2022-09-28 10:00:00,59.09,59.25,58.83,58.83,206389.0,56.4605,56.6134,56.2121,56.2121,206389.0
2022-09-28 10:10:00,58.81,59.15,58.81,59.12,100035.0,56.193,56.5179,56.193,56.4892,100035.0
2022-09-28 10:20:00,59.11,59.48,59.09,59.46,297093.0,56.4796,56.8332,56.4605,56.8141,297093.0
2022-09-28 10:30:00,59.46,59.63,59.32,59.44,112347.0,56.8141,56.9765,56.6803,56.7949,112347.0
2022-09-28 10:40:00,59.44,59.77,59.41,59.72,227230.0,56.7949,57.1103,56.7663,57.0625,227230.0
2022-09-28 10:50:00,59.72,59.78,59.5,59.51,250779.0,57.0625,57.1198,56.8523,56.8618,250779.0
2022-09-28 11:00:00,59.5,59.64,59.41,59.5,62722.0,56.8523,56.986,56.7663,56.8523,62722.0
2022-09-28 11:10:00,59.48,59.73,59.48,59.69,74896.0,56.8332,57.072,56.8332,57.0338,74896.0
2022-09-28 11:20:00,59.7,59.9,59.64,59.66,214666.0,57.0434,57.2345,56.986,57.0052,214666.0
2022-09-28 11:30:00,59.67,59.67,59.48,59.53,82231.0,57.0147,57.0147,56.8332,56.8809,82231.0
2022-09-28 11:40:00,59.53,59.73,59.5,59.57,300231.0,56.8809,57.072,56.8523,56.9192,300231.0
2022-09-28 11:50:00,59.58,59.74,59.54,59.69,269178.0,56.9287,57.0816,56.8905,57.0338,269178.0
2022-09-28 12:00:00,59.69,59.81,59.64,59.75,233498.0,57.0338,57.1485,56.986,57.0912,233498.0
2022-09-28 12:10:00,59.75,59.9,59.75,59.9,69879.0,57.0912,57.2345,57.0912,57.2345,69879.0
2022-09-28 12:20:00,59.91,59.93,59.64,59.64,80697.0,57.244,57.2631,56.986,56.986,80697.0
2022-09-28 12:30:00,59.64,59.66,59.5,59.52,48401.0,56.986,57.0052,56.8523,56.8714,48401.0
2022-09-28 12:40:00,59.52,59.67,59.5,59.57,31931.0,56.8714,57.0147,56.8523,56.9192,31931.0
2022-09-28 12:50:00,59.56,59.57,59.45,59.57,72477.0,56.9096,56.9192,56.8045,56.9192,72477.0
2022-09-28 13:00:00,59.57,59.8,59.47,59.78,78598.0,56.9192,57.1389,56.8236,57.1198,78598.0
2022-09-28 13:10:00,59.78,59.83,59.67,59.83,44395.0,57.1198,57.1676,57.0147,57.1676,44395.0
2022-09-28 13:20:00,59.83,59.88,59.71,59.73,137732.0,57.1676,57.2154,57.0529,57.072,137732.0
2022-09-28 13:30:00,59.74,59.8,59.69,59.76,42752.0,57.0816,57.1389,57.0338,57.1007,42752.0
2022-09-28 13:40:00,59.76,59.81,59.55,59.6,79096.0,57.1007,57.1485,56.9001,56.9478,79096.0
2022-09-28 13:50:00,59.59,59.65,59.53,59.62,37631.0,56.9383,56.9956,56.8809,56.9669,37631.0
2022-09-28 14:00:00,59.62,59.77,59.62,59.77,58720.0,56.9669,57.1103,56.9669,57.1103,58720.0
2022-09-28 14:10:00,59.77,59.81,59.7,59.75,28135.0,57.1103,57.1485,57.0434,57.0912,28135.0
2022-09-28 14:20:00,59.74,59.8,59.71,59.77,27517.0,57.0816,57.1389,57.0529,57.1103,27517.0
2022-09-28 14:30:00,59.78,59.87,59.78,59.85,40943.0,57.1198,57.2058,57.1198,57.1867,40943.0
2022-09-28 14:40:00,59.85,59.85,59.69,59.76,47466.0,57.1867,57.1867,57.0338,57.1007,47466.0
2022-09-28 14:50:00,59.76,59.88,59.76,59.86,31247.0,57.1007,57.2154,57.1007,57.1963,31247.0
2022-09-28 15:00:00,59.85,60.1,59.85,60.03,108426.0,57.1867,57.4256,57.1867,57.3587,108426.0
2022-09-28 15:10:00,60.03,60.11,60.0,60.02,128344.0,57.3587,57.4351,57.33,57.3491,128344.0
2022-09-28 15:20:00,60.02,60.16,60.0,60.11,48786.0,57.3491,57.4829,57.33,57.4351,48786.0
2022-09-28 15:30:00,60.12,60.32,60.12,60.26,198342.0,57.4447,57.6358,57.4447,57.5785,198342.0
2022-09-28 15:40:00,60.27,60.46,60.26,60.41,312824.0,57.588,57.7696,57.5785,57.7218,312824.0
2022-09-28 15:50:00,60.4,60.41,60.07,60.08,550935.0,57.7122,57.7218,57.3969,57.4065,550935.0
2022-09-29 09:30:00,58.84,58.91,57.67,57.78,369630.0,56.2216,56.2885,55.1037,55.2088,369630.0
2022-09-29 09:40:00,57.76,57.81,57.47,57.58,224801.0,55.1897,55.2375,54.9126,55.0177,224801.0
2022-09-29 09:50:00,57.58,57.7,57.44,57.44,184346.0,55.0177,55.1324,54.8839,54.8839,184346.0
2022-09-29 10:00:00,57.45,57.55,57.31,57.36,166319.0,54.8935,54.9891,54.7597,54.8075,166319.0
2022-09-29 10:10:00,57.37,57.45,57.17,57.43,241175.0,54.8171,54.8935,54.626,54.8744,241175.0
2022-09-29 10:20:00,57.42,57.62,57.33,57.47,141811.0,54.8648,55.0559,54.7788,54.9126,141811.0
2022-09-29 10:30:00,57.46,57.46,57.18,57.25,261927.0,54.9031,54.9031,54.6355,54.7024,261927.0
2022-09-29 10:40:00,57.24,57.49,57.22,57.34,75212.0,54.6928,54.9317,54.6737,54.7884,75212.0
2022-09-29 10:50:00,57.34,57.48,57.24,57.39,107180.0,54.7884,54.9222,54.6928,54.8362,107180.0
2022-09-29 11:00:00,57.36,57.66,57.31,57.65,99053.0,54.8075,55.0942,54.7597,55.0846,99053.0
2022-09-29 11:10:00,57.66,57.7,57.43,57.52,157710.0,55.0942,55.1324,54.8744,54.9604,157710.0
2022-09-29 11:20:00,57.51,57.51,57.38,57.48,75532.0,54.9508,54.9508,54.8266,54.9222,75532.0
2022-09-29 11:30:00,57.48,57.56,57.39,57.51,97285.0,54.9222,54.9986,54.8362,54.9508,97285.0
2022-09-29 11:40:00,57.51,57.54,57.42,57.48,76219.0,54.9508,54.9795,54.8648,54.9222,76219.0
2022-09-29 11:50:00,57.48,57.79,57.45,57.71,109174.0,54.9222,55.2184,54.8935,55.1419,109174.0
2022-09-29 12:00:00,57.7,57.72,57.57,57.59,53789.0,55.1324,55.1515,55.0082,55.0273,53789.0
2022-09-29 12:10:00,57.61,57.62,57.32,57.32,78597.0,55.0464,55.0559,54.7693,54.7693,78597.0
2022-09-29 12:20:00,57.33,57.36,57.22,57.32,95488.0,54.7788,54.8075,54.6737,54.7693,95488.0
2022-09-29 12:30:00,57.32,57.48,57.32,57.45,49035.0,54.7693,54.9222,54.7693,54.8935,49035.0
2022-09-29 12:40:00,57.45,57.46,57.32,57.35,32420.0,54.8935,54.9031,54.7693,54.798,32420.0
2022-09-29 12:50:00,57.34,57.37,57.23,57.27,52937.0,54.7884,54.8171,54.6833,54.7215,52937.0
2022-09-29 13:00:00,57.26,57.26,57.07,57.07,182546.0,54.712,54.712,54.5304,54.5304,182546.0
2022-09-29 13:10:00,57.06,57.23,57.06,57.13,45340.0,54.5209,54.6833,54.5209,54.5877,45340.0
2022-09-29 13:20:00,57.13,57.19,57.06,57.16,38823.0,54.5877,54.6451,54.5209,54.6164,38823.0
2022-09-29 13:30:00,57.16,57.3,57.1,57.25,62004.0,54.6164,54.7502,54.5591,54.7024,62004.0
2022-09-29 13:40:00,57.26,57.27,57.11,57.11,31666.0,54.712,54.7215,54.5686,54.5686,31666.0
2022-09-29 13:50:00,57.13,57.14,56.84,56.87,265958.0,54.5877,54.5973,54.3106,54.3393,265958.0
2022-09-29 14:00:00,56.86,56.97,56.79,56.93,120666.0,54.3298,54.4349,54.2629,54.3966,120666.0
2022-09-29 14:10:00,56.94,56.99,56.83,56.84,63581.0,54.4062,54.454,54.3011,54.3106,63581.0
2022-09-29 14:20:00,56.84,57.05,56.83,57.0,45993.0,54.3106,54.5113,54.3011,54.4635,45993.0
2022-09-29 14:30:00,57.0,57.13,56.94,57.07,38279.0,54.4635,54.5877,54.4062,54.5304,38279.0
2022-09-29 14:40:00,57.06,57.09,56.93,56.95,68830.0,54.5209,54.5495,54.3966,54.4158,68830.0
2022-09-29 14:50:00,56.94,56.95,56.83,56.83,69609.0,54.4062,54.4158,54.3011,54.3011,69609.0
2022-09-29 15:00:00,56.83,56.98,56.83,56.91,35159.0,54.3011,54.4444,54.3011,54.3775,35159.0
2022-09-29 15:10:00,56.9,57.16,56.87,57.15,77802.0,54.368,54.6164,54.3393,54.6069,77802.0
2022-09-29 15:20:00,57.14,57.19,57.01,57.05,89055.0,54.5973,54.6451,54.4731,54.5113,89055.0
2022-09-29 15:30:00,57.05,57.37,57.03,57.26,273226.0,54.5113,54.8171,54.4922,54.712,273226.0
2022-09-29 15:40:00,57.26,57.28,57.1,57.14,269292.0,54.712,54.7311,54.5591,54.5973,269292.0
2022-09-29 15:50:00,57.14,57.32,57.13,57.31,484706.0,54.5973,54.7693,54.5877,54.7597,484706.0
2022-09-30 09:30:00,56.59,56.59,55.32,55.52,1084764.0,54.0718,54.0718,52.8583,53.0494,1084764.0
2022-09-30 09:40:00,55.52,56.08,55.33,56.04,384528.0,53.0494,53.5845,52.8678,53.5462,384528.0
2022-09-30 09:50:00,56.03,56.91,56.02,56.76,297507.0,53.5367,54.3775,53.5271,54.2342,297507.0
2022-09-30 10:00:00,56.8,56.99,56.59,56.98,220501.0,54.2724,54.454,54.0718,54.4444,220501.0
2022-09-30 10:10:00,56.98,57.21,56.81,57.15,448790.0,54.4444,54.6642,54.282,54.6069,448790.0
2022-09-30 10:20:00,57.14,57.29,57.0,57.28,252700.0,54.5973,54.7406,54.4635,54.7311,252700.0
2022-09-30 10:30:00,57.28,57.95,57.27,57.65,645802.0,54.7311,55.3713,54.7215,55.0846,645802.0
2022-09-30 10:40:00,57.65,57.65,57.37,57.6,151389.0,55.0846,55.0846,54.8171,55.0368,151389.0
2022-09-30 10:50:00,57.6,57.78,57.52,57.77,168858.0,55.0368,55.2088,54.9604,55.1993,168858.0
2022-09-30 11:00:00,57.78,57.91,57.56,57.83,157152.0,55.2088,55.333,54.9986,55.2566,157152.0
2022-09-30 11:10:00,57.84,57.97,57.77,57.88,91464.0,55.2661,55.3904,55.1993,55.3044,91464.0
2022-09-30 11:20:00,57.88,57.96,57.75,57.8,64375.0,55.3044,55.3808,55.1802,55.2279,64375.0
2022-09-30 11:30:00,57.82,57.88,57.55,57.58,97469.0,55.247,55.3044,54.9891,55.0177,97469.0
2022-09-30 11:40:00,57.58,57.66,57.42,57.59,118563.0,55.0177,55.0942,54.8648,55.0273,118563.0
2022-09-30 11:50:00,57.58,57.64,57.43,57.48,27941.0,55.0177,55.075,54.8744,54.9222,27941.0
2022-09-30 12:00:00,57.47,57.47,57.28,57.29,91716.0,54.9126,54.9126,54.7311,54.7406,91716.0
2022-09-30 12:10:00,57.27,57.5,57.26,57.45,45783.0,54.7215,54.9413,54.712,54.8935,45783.0
2022-09-30 12:20:00,57.43,57.43,57.25,57.36,29146.0,54.8744,54.8744,54.7024,54.8075,29146.0
2022-09-30 12:30:00,57.36,57.63,57.32,57.62,29143.0,54.8075,55.0655,54.7693,55.0559,29143.0
2022-09-30 12:40:00,57.61,57.68,57.54,57.65,37083.0,55.0464,55.1133,54.9795,55.0846,37083.0
2022-09-30 12:50:00,57.66,57.7,57.55,57.61,81578.0,55.0942,55.1324,54.9891,55.0464,81578.0
2022-09-30 13:00:00,57.61,57.66,57.51,57.61,24795.0,55.0464,55.0942,54.9508,55.0464,24795.0
2022-09-30 13:10:00,57.62,57.7,57.53,57.55,50838.0,55.0559,55.1324,54.9699,54.9891,50838.0
2022-09-30 13:20:00,57.56,57.79,57.56,57.75,62650.0,54.9986,55.2184,54.9986,55.1802,62650.0
2022-09-30 13:30:00,57.76,57.78,57.38,57.41,69253.0,55.1897,55.2088,54.8266,54.8553,69253.0
2022-09-30 13:40:00,57.4,57.41,57.21,57.28,156194.0,54.8457,54.8553,54.6642,54.7311,156194.0
2022-09-30 13:50:00,57.28,57.33,57.2,57.21,61304.0,54.7311,54.7788,54.6546,54.6642,61304.0
2022-09-30 14:00:00,57.22,57.27,57.13,57.24,42866.0,54.6737,54.7215,54.5877,54.6928,42866.0
2022-09-30 14:10:00,57.24,57.4,57.24,57.32,40867.0,54.6928,54.8457,54.6928,54.7693,40867.0
2022-09-30 14:20:00,57.32,57.38,57.12,57.2,111424.0,54.7693,54.8266,54.5782,54.6546,111424.0
2022-09-30 14:30:00,57.2,57.25,57.03,57.08,83588.0,54.6546,54.7024,54.4922,54.54,83588.0
2022-09-30 14:40:00,57.08,57.08,56.82,56.89,154647.0,54.54,54.54,54.2915,54.3584,154647.0
2022-09-30 14:50:00,56.92,56.96,56.78,56.8,67247.0,54.3871,54.4253,54.2533,54.2724,67247.0
2022-09-30 15:00:00,56.8,57.07,56.78,56.93,90745.0,54.2724,54.5304,54.2533,54.3966,90745.0
2022-09-30 15:10:00,56.91,56.99,56.73,56.82,286622.0,54.3775,54.454,54.2055,54.2915,286622.0
2022-09-30 15:20:00,56.82,56.89,56.64,56.87,188916.0,54.2915,54.3584,54.1195,54.3393,188916.0
2022-09-30 15:30:00,56.86,56.96,56.63,56.68,177781.0,54.3298,54.4253,54.11,54.1578,177781.0
2022-09-30 15:40:00,56.67,56.84,56.66,56.76,137442.0,54.1482,54.3106,54.1387,54.2342,137442.0
2022-09-30 15:50:00,56.74,56.75,56.38,56.46,520992.0,54.2151,54.2247,53.8711,53.9476,520992.0
2022-10-03 09:30:00,57.19,57.27,56.24,56.28,344055.0,54.6451,54.7215,53.7373,53.7756,344055.0
2022-10-03 09:40:00,56.27,57.11,56.18,56.99,418136.0,53.766,54.5686,53.68,54.454,418136.0
2022-10-03 09:50:00,57.02,57.06,56.31,56.46,170582.0,54.4826,54.5209,53.8042,53.9476,170582.0
2022-10-03 10:00:00,56.46,57.42,56.46,57.16,214792.0,53.9476,54.8648,53.9476,54.6164,214792.0
2022-10-03 10:10:00,57.15,57.34,57.04,57.14,156844.0,54.6069,54.7884,54.5017,54.5973,156844.0
2022-10-03 10:20:00,57.13,57.72,57.06,57.65,144763.0,54.5877,55.1515,54.5209,55.0846,144763.0
2022-10-03 10:30:00,57.69,57.89,57.59,57.7,132323.0,55.1228,55.3139,55.0273,55.1324,132323.0
2022-10-03 10:40:00,57.71,57.79,57.49,57.75,122661.0,55.1419,55.2184,54.9317,55.1802,122661.0
2022-10-03 10:50:00,57.74,57.86,57.6,57.71,172167.0,55.1706,55.2853,55.0368,55.1419,172167.0
2022-10-03 11:00:00,57.72,57.96,57.7,57.94,76918.0,55.1515,55.3808,55.1324,55.3617,76918.0
2022-10-03 11:10:00,57.95,58.07,57.87,57.92,129156.0,55.3713,55.4859,55.2948,55.3426,129156.0
2022-10-03 11:20:00,57.91,57.95,57.73,57.91,46872.0,55.333,55.3713,55.161,55.333,46872.0
2022-10-03 11:30:00,57.92,58.01,57.65,57.65,68824.0,55.3426,55.4286,55.0846,55.0846,68824.0
2022-10-03 11:40:00,57.64,57.67,57.46,57.65,61442.0,55.075,55.1037,54.9031,55.0846,61442.0
2022-10-03 11:50:00,57.67,57.7,57.42,57.56,44524.0,55.1037,55.1324,54.8648,54.9986,44524.0
2022-10-03 12:00:00,57.56,57.77,57.55,57.77,73352.0,54.9986,55.1993,54.9891,55.1993,73352.0
2022-10-03 12:10:00,57.78,57.84,57.64,57.67,66337.0,55.2088,55.2661,55.075,55.1037,66337.0
2022-10-03 12:20:00,57.7,57.75,57.58,57.62,69211.0,55.1324,55.1802,55.0177,55.0559,69211.0
2022-10-03 12:30:00,57.62,57.77,57.57,57.77,35842.0,55.0559,55.1993,55.0082,55.1993,35842.0
2022-10-03 12:40:00,57.78,57.81,57.67,57.7,24625.0,55.2088,55.2375,55.1037,55.1324,24625.0
2022-10-03 12:50:00,57.72,57.79,57.58,57.79,30700.0,55.1515,55.2184,55.0177,55.2184,30700.0
2022-10-03 13:00:00,57.81,57.94,57.78,57.91,40243.0,55.2375,55.3617,55.2088,55.333,40243.0
2022-10-03 13:10:00,57.91,57.94,57.73,57.77,34864.0,55.333,55.3617,55.161,55.1993,34864.0
2022-10-03 13:20:00,57.75,57.93,57.74,57.86,30323.0,55.1802,55.3521,55.1706,55.2853,30323.0
2022-10-03 13:30:00,57.87,58.05,57.86,57.92,64291.0,55.2948,55.4668,55.2853,55.3426,64291.0
2022-10-03 13:40:00,57.91,58.03,57.91,57.98,46191.0,55.333,55.4477,55.333,55.3999,46191.0
2022-10-03 13:50:00,57.97,58.02,57.87,57.93,80062.0,55.3904,55.4381,55.2948,55.3521,80062.0
2022-10-03 14:00:00,57.96,58.03,57.9,57.91,30452.0,55.3808,55.4477,55.3235,55.333,30452.0
2022-10-03 14:10:00,57.91,58.1,57.91,58.1,73125.0,55.333,55.5146,55.333,55.5146,73125.0
2022-10-03 14:20:00,58.1,58.22,58.05,58.21,42751.0,55.5146,55.6292,55.4668,55.6197,42751.0
2022-10-03 14:30:00,58.2,58.23,58.15,58.23,36667.0,55.6101,55.6388,55.5624,55.6388,36667.0
2022-10-03 14:40:00,58.22,58.23,58.14,58.16,57277.0,55.6292,55.6388,55.5528,55.5719,57277.0
2022-10-03 14:50:00,58.17,58.32,58.13,58.26,48529.0,55.5815,55.7248,55.5432,55.6675,48529.0
2022-10-03 15:00:00,58.25,58.35,58.17,58.32,48502.0,55.6579,55.7535,55.5815,55.7248,48502.0
2022-10-03 15:10:00,58.32,58.32,58.11,58.16,60885.0,55.7248,55.7248,55.5241,55.5719,60885.0
2022-10-03 15:20:00,58.16,58.24,58.13,58.13,106649.0,55.5719,55.6483,55.5432,55.5432,106649.0
2022-10-03 15:30:00,58.14,58.17,58.0,58.08,147126.0,55.5528,55.5815,55.419,55.4955,147126.0
2022-10-03 15:40:00,58.07,58.07,57.92,57.95,278323.0,55.4859,55.4859,55.3426,55.3713,278323.0
2022-10-03 15:50:00,57.95,58.01,57.8,57.86,328817.0,55.3713,55.4286,55.2279,55.2853,328817.0
2022-10-04 09:30:00,59.35,60.4,59.33,59.82,592227.0,56.709,57.7122,56.6898,57.158,592227.0
2022-10-04 09:40:00,59.83,60.0,59.59,59.82,395110.0,57.1676,57.33,56.9383,57.158,395110.0
2022-10-04 09:50:00,59.83,59.88,59.62,59.79,167816.0,57.1676,57.2154,56.9669,57.1294,167816.0
2022-10-04 10:00:00,59.8,60.11,59.74,60.08,117886.0,57.1389,57.4351,57.0816,57.4065,117886.0
2022-10-04 10:10:00,60.07,60.2,59.93,59.96,127448.0,57.3969,57.5211,57.2631,57.2918,127448.0
2022-10-04 10:20:00,59.96,60.0,59.69,59.73,53902.0,57.2918,57.33,57.0338,57.072,53902.0
2022-10-04 10:30:00,59.73,60.07,59.63,60.04,130086.0,57.072,57.3969,56.9765,57.3682,130086.0
2022-10-04 10:40:00,60.04,60.25,60.0,60.07,175163.0,57.3682,57.5689,57.33,57.3969,175163.0
2022-10-04 10:50:00,60.08,60.14,59.99,60.03,108891.0,57.4065,57.4638,57.3205,57.3587,108891.0
2022-10-04 11:00:00,60.09,60.22,60.06,60.14,100111.0,57.416,57.5402,57.3874,57.4638,100111.0
2022-10-04 11:10:00,60.12,60.28,60.03,60.28,94278.0,57.4447,57.5976,57.3587,57.5976,94278.0
2022-10-04 11:20:00,60.29,60.43,60.24,60.42,212117.0,57.6071,57.7409,57.5593,57.7313,212117.0
2022-10-04 11:30:00,60.43,60.51,60.2,60.28,133505.0,57.7409,57.8173,57.5211,57.5976,133505.0
2022-10-04 11:40:00,60.29,60.31,60.0,60.0,87854.0,57.6071,57.6262,57.33,57.33,87854.0
2022-10-04 11:50:00,60.0,60.2,60.0,60.2,38281.0,57.33,57.5211,57.33,57.5211,38281.0
2022-10-04 12:00:00,60.2,60.26,60.09,60.09,65920.0,57.5211,57.5785,57.416,57.416,65920.0
2022-10-04 12:10:00,60.09,60.16,60.05,60.07,40174.0,57.416,57.4829,57.3778,57.3969,40174.0
2022-10-04 12:20:00,60.08,60.16,59.95,60.12,28144.0,57.4065,57.4829,57.2823,57.4447,28144.0
2022-10-04 12:30:00,60.12,60.23,60.11,60.15,31437.0,57.4447,57.5498,57.4351,57.4734,31437.0
2022-10-04 12:40:00,60.15,60.15,59.92,59.94,28131.0,57.4734,57.4734,57.2536,57.2727,28131.0
2022-10-04 12:50:00,59.94,59.94,59.81,59.84,21924.0,57.2727,57.2727,57.1485,57.1771,21924.0
2022-10-04 13:00:00,59.84,59.9,59.69,59.71,24040.0,57.1771,57.2345,57.0338,57.0529,24040.0
2022-10-04 13:10:00,59.72,59.74,59.4,59.42,26372.0,57.0625,57.0816,56.7567,56.7758,26372.0
2022-10-04 13:20:00,59.42,59.7,59.38,59.69,102482.0,56.7758,57.0434,56.7376,57.0338,102482.0
2022-10-04 13:30:00,59.68,59.75,59.61,59.7,27275.0,57.0243,57.0912,56.9574,57.0434,27275.0
2022-10-04 13:40:00,59.69,59.83,59.67,59.8,46158.0,57.0338,57.1676,57.0147,57.1389,46158.0
2022-10-04 13:50:00,59.8,59.99,59.79,59.88,78626.0,57.1389,57.3205,57.1294,57.2154,78626.0
2022-10-04 14:00:00,59.88,59.99,59.87,59.98,29033.0,57.2154,57.3205,57.2058,57.3109,29033.0
2022-10-04 14:10:00,59.97,60.01,59.89,59.9,23829.0,57.3014,57.3396,57.2249,57.2345,23829.0
2022-10-04 14:20:00,59.91,60.05,59.88,59.89,24305.0,57.244,57.3778,57.2154,57.2249,24305.0
2022-10-04 14:30:00,59.89,60.03,59.88,59.92,233898.0,57.2249,57.3587,57.2154,57.2536,233898.0
2022-10-04 14:40:00,59.91,60.16,59.9,60.15,45402.0,57.244,57.4829,57.2345,57.4734,45402.0
2022-10-04 14:50:00,60.16,60.23,60.16,60.22,30453.0,57.4829,57.5498,57.4829,57.5402,30453.0
2022-10-04 15:00:00,60.22,60.22,60.08,60.13,55401.0,57.5402,57.5402,57.4065,57.4542,55401.0
2022-10-04 15:10:00,60.13,60.26,60.0,60.24,194293.0,57.4542,57.5785,57.33,57.5593,194293.0
2022-10-04 15:20:00,60.24,60.26,60.13,60.19,200549.0,57.5593,57.5785,57.4542,57.5116,200549.0
2022-10-04 15:30:00,60.18,60.39,60.13,60.36,229372.0,57.502,57.7027,57.4542,57.674,229372.0
2022-10-04 15:40:00,60.35,60.36,60.26,60.29,208026.0,57.6645,57.674,57.5785,57.6071,208026.0
2022-10-04 15:50:00,60.3,60.48,60.25,60.46,670044.0,57.6167,57.7887,57.5689,57.7696,670044.0
2022-10-05 09:30:00,59.31,59.76,59.26,59.48,327082.0,56.6707,57.1007,56.623,56.8332,327082.0
2022-10-05 09:40:00,59.48,59.56,59.15,59.43,188204.0,56.8332,56.9096,56.5179,56.7854,188204.0
2022-10-05 09:50:00,59.4,59.52,59.29,59.37,49889.0,56.7567,56.8714,56.6516,56.7281,49889.0
2022-10-05 10:00:00,59.37,59.37,58.78,58.89,138128.0,56.7281,56.7281,56.1643,56.2694,138128.0
2022-10-05 10:10:00,58.89,59.26,58.89,58.95,211317.0,56.2694,56.623,56.2694,56.3268,211317.0
2022-10-05 10:20:00,58.94,59.18,58.88,58.9,110048.0,56.3172,56.5465,56.2599,56.279,110048.0
2022-10-05 10:30:00,58.88,58.91,58.75,58.88,198316.0,56.2599,56.2885,56.1357,56.2599,198316.0
2022-10-05 10:40:00,58.87,58.93,58.75,58.76,33808.0,56.2503,56.3076,56.1357,56.1452,33808.0
2022-10-05 10:50:00,58.75,58.84,58.66,58.73,45148.0,56.1357,56.2216,56.0497,56.1165,45148.0
2022-10-05 11:00:00,58.69,58.92,58.67,58.91,31673.0,56.0783,56.2981,56.0592,56.2885,31673.0
2022-10-05 11:10:00,58.91,59.04,58.9,59.02,72814.0,56.2885,56.4127,56.279,56.3936,72814.0
2022-10-05 11:20:00,59.03,59.05,58.91,58.95,45378.0,56.4032,56.4223,56.2885,56.3268,45378.0
2022-10-05 11:30:00,58.97,59.17,58.94,59.17,25466.0,56.3459,56.537,56.3172,56.537,25466.0
2022-10-05 11:40:00,59.17,59.2,59.07,59.07,83634.0,56.537,56.5656,56.4414,56.4414,83634.0
2022-10-05 11:50:00,59.07,59.21,59.05,59.2,18193.0,56.4414,56.5752,56.4223,56.5656,18193.0
2022-10-05 12:00:00,59.21,59.28,58.99,59.25,38950.0,56.5752,56.6421,56.365,56.6134,38950.0
2022-10-05 12:10:00,59.25,59.54,59.23,59.51,44655.0,56.6134,56.8905,56.5943,56.8618,44655.0
2022-10-05 12:20:00,59.49,59.49,59.37,59.44,14505.0,56.8427,56.8427,56.7281,56.7949,14505.0
2022-10-05 12:30:00,59.42,59.47,59.34,59.39,35812.0,56.7758,56.8236,56.6994,56.7472,35812.0
2022-10-05 12:40:00,59.39,59.7,59.37,59.69,29714.0,56.7472,57.0434,56.7281,57.0338,29714.0
2022-10-05 12:50:00,59.72,59.77,59.65,59.65,86776.0,57.0625,57.1103,56.9956,56.9956,86776.0
2022-10-05 13:00:00,59.65,59.9,59.62,59.82,59343.0,56.9956,57.2345,56.9669,57.158,59343.0
2022-10-05 13:10:00,59.83,60.0,59.83,60.0,68821.0,57.1676,57.33,57.1676,57.33,68821.0
2022-10-05 13:20:00,60.01,60.17,59.98,60.01,140984.0,57.3396,57.4925,57.3109,57.3396,140984.0
2022-10-05 13:30:00,60.0,60.04,59.89,59.97,65882.0,57.33,57.3682,57.2249,57.3014,65882.0
2022-10-05 13:40:00,59.97,60.03,59.86,60.01,25662.0,57.3014,57.3587,57.1963,57.3396,25662.0
2022-10-05 13:50:00,60.0,60.01,59.81,59.82,25067.0,57.33,57.3396,57.1485,57.158,25067.0
2022-10-05 14:00:00,59.83,59.92,59.79,59.8,18868.0,57.1676,57.2536,57.1294,57.1389,18868.0
2022-10-05 14:10:00,59.81,59.9,59.75,59.87,112760.0,57.1485,57.2345,57.0912,57.2058,112760.0
2022-10-05 14:20:00,59.87,59.89,59.78,59.83,47896.0,57.2058,57.2249,57.1198,57.1676,47896.0
2022-10-05 14:30:00,59.85,59.92,59.77,59.87,35868.0,57.1867,57.2536,57.1103,57.2058,35868.0
2022-10-05 14:40:00,59.88,59.97,59.86,59.91,16246.0,57.2154,57.3014,57.1963,57.244,16246.0
2022-10-05 14:50:00,59.91,60.06,59.9,60.04,30072.0,57.244,57.3874,57.2345,57.3682,30072.0
2022-10-05 15:00:00,60.06,60.18,60.06,60.14,78730.0,57.3874,57.502,57.3874,57.4638,78730.0
2022-10-05 15:10:00,60.13,60.43,60.12,60.41,140210.0,57.4542,57.7409,57.4447,57.7218,140210.0
2022-10-05 15:20:00,60.42,60.42,60.28,60.3,100389.0,57.7313,57.7313,57.5976,57.6167,100389.0
2022-10-05 15:30:00,60.29,60.37,60.22,60.24,72130.0,57.6071,57.6836,57.5402,57.5593,72130.0
2022-10-05 15:40:00,60.24,60.32,60.21,60.25,132519.0,57.5593,57.6358,57.5307,57.5689,132519.0
2022-10-05 15:50:00,60.23,60.25,60.01,60.05,294802.0,57.5498,57.5689,57.3396,57.3778,294802.0
2022-10-06 09:30:00,59.96,60.74,59.88,60.51,127577.0,57.2918,58.0371,57.2154,57.8173,127577.0
2022-10-06 09:40:00,60.51,60.87,60.4,60.44,227087.0,57.8173,58.1613,57.7122,57.7504,227087.0
2022-10-06 09:50:00,60.44,60.6,60.22,60.24,44865.0,57.7504,57.9033,57.5402,57.5593,44865.0
2022-10-06 10:00:00,60.21,60.21,59.7,59.83,172943.0,57.5307,57.5307,57.0434,57.1676,172943.0
2022-10-06 10:10:00,59.78,59.8,59.47,59.69,239654.0,57.1198,57.1389,56.8236,57.0338,239654.0
2022-10-06 10:20:00,59.73,59.73,59.44,59.47,106690.0,57.072,57.072,56.7949,56.8236,106690.0
2022-10-06 10:30:00,59.46,59.58,59.31,59.49,87747.0,56.8141,56.9287,56.6707,56.8427,87747.0
2022-10-06 10:40:00,59.48,59.93,59.48,59.93,64552.0,56.8332,57.2631,56.8332,57.2631,64552.0
2022-10-06 10:50:00,59.91,60.08,59.83,60.06,39872.0,57.244,57.4065,57.1676,57.3874,39872.0
2022-10-06 11:00:00,60.05,60.1,59.88,60.0,100325.0,57.3778,57.4256,57.2154,57.33,100325.0
2022-10-06 11:10:00,60.02,60.15,59.91,60.12,48855.0,57.3491,57.4734,57.244,57.4447,48855.0
2022-10-06 11:20:00,60.13,60.2,60.04,60.08,62496.0,57.4542,57.5211,57.3682,57.4065,62496.0
2022-10-06 11:30:00,60.09,60.09,59.95,59.96,42819.0,57.416,57.416,57.2823,57.2918,42819.0
2022-10-06 11:40:00,59.96,60.2,59.92,60.18,69562.0,57.2918,57.5211,57.2536,57.502,69562.0
2022-10-06 11:50:00,60.17,60.23,59.75,59.77,79573.0,57.4925,57.5498,57.0912,57.1103,79573.0
2022-10-06 12:00:00,59.78,59.84,59.69,59.7,41726.0,57.1198,57.1771,57.0338,57.0434,41726.0
2022-10-06 12:10:00,59.69,59.79,59.65,59.75,69658.0,57.0338,57.1294,56.9956,57.0912,69658.0
2022-10-06 12:20:00,59.76,59.94,59.76,59.92,36289.0,57.1007,57.2727,57.1007,57.2536,36289.0
2022-10-06 12:30:00,59.9,60.04,59.85,60.04,22067.0,57.2345,57.3682,57.1867,57.3682,22067.0
2022-10-06 12:40:00,60.04,60.22,60.0,60.18,79037.0,57.3682,57.5402,57.33,57.502,79037.0
2022-10-06 12:50:00,60.18,60.18,60.07,60.08,31837.0,57.502,57.502,57.3969,57.4065,31837.0
2022-10-06 13:00:00,60.09,60.14,59.99,59.99,14389.0,57.416,57.4638,57.3205,57.3205,14389.0
2022-10-06 13:10:00,59.97,60.19,59.97,60.13,22517.0,57.3014,57.5116,57.3014,57.4542,22517.0
2022-10-06 13:20:00,60.14,60.21,60.09,60.21,26828.0,57.4638,57.5307,57.416,57.5307,26828.0
2022-10-06 13:30:00,60.21,60.21,60.0,60.02,17749.0,57.5307,57.5307,57.33,57.3491,17749.0
2022-10-06 13:40:00,60.04,60.14,60.03,60.12,15632.0,57.3682,57.4638,57.3587,57.4447,15632.0
2022-10-06 13:50:00,60.12,60.16,60.06,60.07,67296.0,57.4447,57.4829,57.3874,57.3969,67296.0
2022-10-06 14:00:00,60.07,60.07,59.86,59.87,32319.0,57.3969,57.3969,57.1963,57.2058,32319.0
2022-10-06 14:10:00,59.88,59.91,59.8,59.81,26282.0,57.2154,57.244,57.1389,57.1485,26282.0
2022-10-06 14:20:00,59.83,59.89,59.81,59.81,64323.0,57.1676,57.2249,57.1485,57.1485,64323.0
2022-10-06 14:30:00,59.81,59.88,59.76,59.78,77989.0,57.1485,57.2154,57.1007,57.1198,77989.0
2022-10-06 14:40:00,59.77,59.83,59.61,59.63,32321.0,57.1103,57.1676,56.9574,56.9765,32321.0
2022-10-06 14:50:00,59.61,59.7,59.54,59.62,34610.0,56.9574,57.0434,56.8905,56.9669,34610.0
2022-10-06 15:00:00,59.62,59.64,59.54,59.62,37662.0,56.9669,56.986,56.8905,56.9669,37662.0
2022-10-06 15:10:00,59.62,59.72,59.55,59.67,112828.0,56.9669,57.0625,56.9001,57.0147,112828.0
2022-10-06 15:20:00,59.66,59.81,59.65,59.81,98773.0,57.0052,57.1485,56.9956,57.1485,98773.0
2022-10-06 15:30:00,59.81,59.82,59.66,59.72,41110.0,57.1485,57.158,57.0052,57.0625,41110.0
2022-10-06 15:40:00,59.71,59.82,59.67,59.7,60877.0,57.0529,57.158,57.0147,57.0434,60877.0
2022-10-06 15:50:00,59.7,59.78,59.63,59.66,173920.0,57.0434,57.1198,56.9765,57.0052,173920.0
2022-10-07 09:30:00,58.81,59.05,58.71,58.86,234413.0,56.193,56.4223,56.0974,56.2408,234413.0
2022-10-07 09:40:00,58.87,59.05,58.63,58.64,163016.0,56.2503,56.4223,56.021,56.0305,163016.0
2022-10-07 09:50:00,58.61,58.66,58.06,58.07,208866.0,56.0019,56.0497,55.4764,55.4859,208866.0
2022-10-07 10:00:00,58.06,58.45,58.05,58.44,270721.0,55.4764,55.849,55.4668,55.8394,270721.0
2022-10-07 10:10:00,58.42,58.61,58.32,58.54,96776.0,55.8203,56.0019,55.7248,55.935,96776.0
2022-10-07 10:20:00,58.53,58.68,58.42,58.56,56277.0,55.9254,56.0688,55.8203,55.9541,56277.0
2022-10-07 10:30:00,58.57,58.64,58.34,58.36,60428.0,55.9637,56.0305,55.7439,55.763,60428.0
2022-10-07 10:40:00,58.36,58.6,58.34,58.58,193087.0,55.763,55.9923,55.7439,55.9732,193087.0
2022-10-07 10:50:00,58.58,58.63,58.42,58.54,26040.0,55.9732,56.021,55.8203,55.935,26040.0
2022-10-07 11:00:00,58.54,58.71,58.31,58.32,291482.0,55.935,56.0974,55.7152,55.7248,291482.0
2022-10-07 11:10:00,58.31,58.36,58.11,58.11,142127.0,55.7152,55.763,55.5241,55.5241,142127.0
2022-10-07 11:20:00,58.12,58.13,57.94,57.99,153979.0,55.5337,55.5432,55.3617,55.4095,153979.0
2022-10-07 11:30:00,58.01,58.05,57.93,58.0,31709.0,55.4286,55.4668,55.3521,55.419,31709.0
2022-10-07 11:40:00,57.98,58.04,57.85,57.89,35511.0,55.3999,55.4572,55.2757,55.3139,35511.0
2022-10-07 11:50:00,57.89,58.08,57.89,58.07,21920.0,55.3139,55.4955,55.3139,55.4859,21920.0
2022-10-07 12:00:00,58.04,58.12,57.99,58.05,17079.0,55.4572,55.5337,55.4095,55.4668,17079.0
2022-10-07 12:10:00,58.05,58.12,57.98,58.03,20321.0,55.4668,55.5337,55.3999,55.4477,20321.0
2022-10-07 12:20:00,58.03,58.08,57.86,57.87,42118.0,55.4477,55.4955,55.2853,55.2948,42118.0
2022-10-07 12:30:00,57.87,57.91,57.81,57.91,70841.0,55.2948,55.333,55.2375,55.333,70841.0
2022-10-07 12:40:00,57.92,57.93,57.73,57.76,73262.0,55.3426,55.3521,55.161,55.1897,73262.0
2022-10-07 12:50:00,57.77,57.9,57.72,57.89,41576.0,55.1993,55.3235,55.1515,55.3139,41576.0
2022-10-07 13:00:00,57.88,57.89,57.81,57.83,27507.0,55.3044,55.3139,55.2375,55.2566,27507.0
2022-10-07 13:10:00,57.83,58.07,57.81,58.04,27826.0,55.2566,55.4859,55.2375,55.4572,27826.0
2022-10-07 13:20:00,58.04,58.05,57.97,57.98,17762.0,55.4572,55.4668,55.3904,55.3999,17762.0
2022-10-07 13:30:00,57.98,58.05,57.93,58.04,23455.0,55.3999,55.4668,55.3521,55.4572,23455.0
2022-10-07 13:40:00,58.05,58.15,58.05,58.1,19850.0,55.4668,55.5624,55.4668,55.5146,19850.0
2022-10-07 13:50:00,58.1,58.12,58.04,58.1,30418.0,55.5146,55.5337,55.4572,55.5146,30418.0
2022-10-07 14:00:00,58.08,58.17,58.06,58.12,19830.0,55.4955,55.5815,55.4764,55.5337,19830.0
2022-10-07 14:10:00,58.11,58.21,58.06,58.14,55843.0,55.5241,55.6197,55.4764,55.5528,55843.0
2022-10-07 14:20:00,58.14,58.17,58.0,58.01,33153.0,55.5528,55.5815,55.419,55.4286,33153.0
2022-10-07 14:30:00,58.0,58.18,58.0,58.16,65211.0,55.419,55.591,55.419,55.5719,65211.0
2022-10-07 14:40:00,58.16,58.22,58.04,58.09,62528.0,55.5719,55.6292,55.4572,55.505,62528.0
2022-10-07 14:50:00,58.1,58.13,58.06,58.1,19866.0,55.5146,55.5432,55.4764,55.5146,19866.0
2022-10-07 15:00:00,58.11,58.24,58.11,58.12,26129.0,55.5241,55.6483,55.5241,55.5337,26129.0
2022-10-07 15:10:00,58.11,58.14,57.97,57.99,59778.0,55.5241,55.5528,55.3904,55.4095,59778.0
2022-10-07 15:20:00,57.99,58.02,57.9,57.95,165096.0,55.4095,55.4381,55.3235,55.3713,165096.0
2022-10-07 15:30:00,57.95,58.06,57.87,58.06,172463.0,55.3713,55.4764,55.2948,55.4764,172463.0
2022-10-07 15:40:00,58.06,58.17,58.02,58.07,205582.0,55.4764,55.5815,55.4381,55.4859,205582.0
2022-10-07 15:50:00,58.08,58.27,58.07,58.21,415131.0,55.4955,55.677,55.4859,55.6197,415131.0
2022-10-10 09:30:00,58.4,58.68,57.99,58.15,112824.0,55.8012,56.0688,55.4095,55.5624,112824.0
2022-10-10 09:40:00,58.15,58.56,58.08,58.34,80769.0,55.5624,55.9541,55.4955,55.7439,80769.0
2022-10-10 09:50:00,58.37,58.46,57.98,58.03,98051.0,55.7726,55.8586,55.3999,55.4477,98051.0
2022-10-10 10:00:00,58.03,58.37,57.96,58.08,128830.0,55.4477,55.7726,55.3808,55.4955,128830.0
2022-10-10 10:10:00,58.09,58.4,58.09,58.29,97405.0,55.505,55.8012,55.505,55.6961,97405.0
2022-10-10 10:20:00,58.33,58.54,58.28,58.49,53123.0,55.7343,55.935,55.6866,55.8872,53123.0
2022-10-10 10:30:00,58.46,58.56,58.01,58.03,111510.0,55.8586,55.9541,55.4286,55.4477,111510.0
2022-10-10 10:40:00,58.01,58.28,57.96,58.22,72327.0,55.4286,55.6866,55.3808,55.6292,72327.0
2022-10-10 10:50:00,58.2,58.22,58.05,58.07,76295.0,55.6101,55.6292,55.4668,55.4859,76295.0
2022-10-10 11:00:00,58.06,58.09,57.93,57.98,33403.0,55.4764,55.505,55.3521,55.3999,33403.0
2022-10-10 11:10:00,57.97,58.14,57.96,57.96,67151.0,55.3904,55.5528,55.3808,55.3808,67151.0
2022-10-10 11:20:00,57.95,58.18,57.95,58.06,15292.0,55.3713,55.591,55.3713,55.4764,15292.0
2022-10-10 11:30:00,58.08,58.09,57.94,58.01,11130.0,55.4955,55.505,55.3617,55.4286,11130.0
2022-10-10 11:40:00,58.01,58.14,57.93,58.14,17415.0,55.4286,55.5528,55.3521,55.5528,17415.0
2022-10-10 11:50:00,58.13,58.32,58.13,58.14,24487.0,55.5432,55.7248,55.5432,55.5528,24487.0
2022-10-10 12:00:00,58.11,58.15,58.01,58.04,13436.0,55.5241,55.5624,55.4286,55.4572,13436.0
2022-10-10 12:10:00,58.02,58.03,57.95,57.95,11334.0,55.4381,55.4477,55.3713,55.3713,11334.0
2022-10-10 12:20:00,57.94,57.94,57.48,57.52,92266.0,55.3617,55.3617,54.9222,54.9604,92266.0
2022-10-10 12:30:00,57.52,57.57,57.38,57.51,22981.0,54.9604,55.0082,54.8266,54.9508,22981.0
2022-10-10 12:40:00,57.52,57.54,57.42,57.47,23530.0,54.9604,54.9795,54.8648,54.9126,23530.0
2022-10-10 12:50:00,57.46,57.49,57.34,57.35,34669.0,54.9031,54.9317,54.7884,54.798,34669.0
2022-10-10 13:00:00,57.33,57.33,57.24,57.32,12935.0,54.7788,54.7788,54.6928,54.7693,12935.0
2022-10-10 13:10:00,57.31,57.57,57.27,57.5,23662.0,54.7597,55.0082,54.7215,54.9413,23662.0
2022-10-10 13:20:00,57.5,57.72,57.5,57.68,142129.0,54.9413,55.1515,54.9413,55.1133,142129.0
2022-10-10 13:30:00,57.68,57.89,57.68,57.84,24412.0,55.1133,55.3139,55.1133,55.2661,24412.0
2022-10-10 13:40:00,57.85,58.23,57.81,58.16,36943.0,55.2757,55.6388,55.2375,55.5719,36943.0
2022-10-10 13:50:00,58.15,58.31,58.13,58.2,55999.0,55.5624,55.7152,55.5432,55.6101,55999.0
2022-10-10 14:00:00,58.19,58.19,57.99,58.03,81742.0,55.6006,55.6006,55.4095,55.4477,81742.0
2022-10-10 14:10:00,58.03,58.05,57.95,57.98,29343.0,55.4477,55.4668,55.3713,55.3999,29343.0
2022-10-10 14:20:00,57.99,58.09,57.92,58.09,132586.0,55.4095,55.505,55.3426,55.505,132586.0
2022-10-10 14:30:00,58.08,58.35,58.07,58.33,44203.0,55.4955,55.7535,55.4859,55.7343,44203.0
2022-10-10 14:40:00,58.33,58.4,58.18,58.2,87784.0,55.7343,55.8012,55.591,55.6101,87784.0
2022-10-10 14:50:00,58.22,58.29,58.08,58.14,56761.0,55.6292,55.6961,55.4955,55.5528,56761.0
2022-10-10 15:00:00,58.15,58.22,58.06,58.15,24764.0,55.5624,55.6292,55.4764,55.5624,24764.0
2022-10-10 15:10:00,58.15,58.4,58.11,58.4,75263.0,55.5624,55.8012,55.5241,55.8012,75263.0
2022-10-10 15:20:00,58.4,58.44,58.13,58.15,33425.0,55.8012,55.8394,55.5432,55.5624,33425.0
2022-10-10 15:30:00,58.15,58.28,58.1,58.23,30959.0,55.5624,55.6866,55.5146,55.6388,30959.0
2022-10-10 15:40:00,58.23,58.26,58.12,58.22,48047.0,55.6388,55.6675,55.5337,55.6292,48047.0
2022-10-10 15:50:00,58.21,58.3,58.0,58.0,172225.0,55.6197,55.7057,55.419,55.419,172225.0
2022-10-11 09:30:00,57.94,58.14,57.61,57.74,236257.0,55.3617,55.5528,55.0464,55.1706,236257.0
2022-10-11 09:40:00,57.74,58.07,57.68,57.92,183900.0,55.1706,55.4859,55.1133,55.3426,183900.0
2022-10-11 09:50:00,57.94,57.99,57.52,57.52,105705.0,55.3617,55.4095,54.9604,54.9604,105705.0
2022-10-11 10:00:00,57.5,57.5,57.27,57.4,65471.0,54.9413,54.9413,54.7215,54.8457,65471.0
2022-10-11 10:10:00,57.39,58.03,57.37,57.92,185576.0,54.8362,55.4477,54.8171,55.3426,185576.0
2022-10-11 10:20:00,57.9,58.04,57.75,57.97,72021.0,55.3235,55.4572,55.1802,55.3904,72021.0
2022-10-11 10:30:00,57.95,58.4,57.9,58.39,174254.0,55.3713,55.8012,55.3235,55.7917,174254.0
2022-10-11 10:40:00,58.41,58.48,58.29,58.38,103642.0,55.8108,55.8777,55.6961,55.7821,103642.0
2022-10-11 10:50:00,58.37,58.54,58.3,58.36,47231.0,55.7726,55.935,55.7057,55.763,47231.0
2022-10-11 11:00:00,58.36,58.84,58.34,58.68,81678.0,55.763,56.2216,55.7439,56.0688,81678.0
2022-10-11 11:10:00,58.7,58.96,58.66,58.89,56655.0,56.0879,56.3363,56.0497,56.2694,56655.0
2022-10-11 11:20:00,58.91,59.02,58.79,58.96,85161.0,56.2885,56.3936,56.1739,56.3363,85161.0
2022-10-11 11:30:00,58.98,59.29,58.98,59.2,97562.0,56.3554,56.6516,56.3554,56.5656,97562.0
2022-10-11 11:40:00,59.21,59.54,59.17,59.48,136559.0,56.5752,56.8905,56.537,56.8332,136559.0
2022-10-11 11:50:00,59.5,59.59,59.31,59.32,66284.0,56.8523,56.9383,56.6707,56.6803,66284.0
2022-10-11 12:00:00,59.31,59.31,59.06,59.11,87308.0,56.6707,56.6707,56.4319,56.4796,87308.0
2022-10-11 12:10:00,59.1,59.45,59.1,59.45,59657.0,56.4701,56.8045,56.4701,56.8045,59657.0
2022-10-11 12:20:00,59.44,59.56,59.41,59.44,45042.0,56.7949,56.9096,56.7663,56.7949,45042.0
2022-10-11 12:30:00,59.44,59.63,59.43,59.63,37447.0,56.7949,56.9765,56.7854,56.9765,37447.0
2022-10-11 12:40:00,59.63,59.86,59.63,59.81,196911.0,56.9765,57.1963,56.9765,57.1485,196911.0
2022-10-11 12:50:00,59.81,59.84,59.6,59.63,56884.0,57.1485,57.1771,56.9478,56.9765,56884.0
2022-10-11 13:00:00,59.62,59.63,59.48,59.54,47934.0,56.9669,56.9765,56.8332,56.8905,47934.0
2022-10-11 13:10:00,59.53,59.57,59.38,59.4,42844.0,56.8809,56.9192,56.7376,56.7567,42844.0
2022-10-11 13:20:00,59.39,59.49,59.24,59.26,67525.0,56.7472,56.8427,56.6038,56.623,67525.0
2022-10-11 13:30:00,59.27,59.3,59.15,59.21,42739.0,56.6325,56.6612,56.5179,56.5752,42739.0
2022-10-11 13:40:00,59.21,59.31,59.17,59.19,65309.0,56.5752,56.6707,56.537,56.5561,65309.0
2022-10-11 13:50:00,59.18,59.26,59.1,59.15,49946.0,56.5465,56.623,56.4701,56.5179,49946.0
2022-10-11 14:00:00,59.14,59.27,59.07,59.13,105628.0,56.5083,56.6325,56.4414,56.4987,105628.0
2022-10-11 14:10:00,59.13,59.13,58.98,59.02,54411.0,56.4987,56.4987,56.3554,56.3936,54411.0
2022-10-11 14:20:00,59.03,59.18,59.02,59.12,76681.0,56.4032,56.5465,56.3936,56.4892,76681.0
2022-10-11 14:30:00,59.13,59.18,59.05,59.13,43532.0,56.4987,56.5465,56.4223,56.4987,43532.0
2022-10-11 14:40:00,59.12,59.18,58.69,58.75,83336.0,56.4892,56.5465,56.0783,56.1357,83336.0
2022-10-11 14:50:00,58.75,58.78,58.43,58.43,53270.0,56.1357,56.1643,55.8299,55.8299,53270.0
2022-10-11 15:00:00,58.44,58.47,58.32,58.4,170603.0,55.8394,55.8681,55.7248,55.8012,170603.0
2022-10-11 15:10:00,58.41,58.43,58.22,58.35,132721.0,55.8108,55.8299,55.6292,55.7535,132721.0
2022-10-11 15:20:00,58.36,58.48,58.25,58.37,132067.0,55.763,55.8777,55.6579,55.7726,132067.0
2022-10-11 15:30:00,58.38,58.63,58.31,58.62,157997.0,55.7821,56.021,55.7152,56.0114,157997.0
2022-10-11 15:40:00,58.62,58.67,58.45,58.67,87710.0,56.0114,56.0592,55.849,56.0592,87710.0
2022-10-11 15:50:00,58.66,58.77,58.51,58.63,242841.0,56.0497,56.1548,55.9063,56.021,242841.0
2022-10-12 09:30:00,58.66,58.86,58.14,58.68,194750.0,56.0497,56.2408,55.5528,56.0688,194750.0
2022-10-12 09:40:00,58.68,58.9,58.49,58.49,225231.0,56.0688,56.279,55.8872,55.8872,225231.0
2022-10-12 09:50:00,58.48,58.83,58.37,58.76,100507.0,55.8777,56.2121,55.7726,56.1452,100507.0
2022-10-12 10:00:00,58.75,58.96,58.5,58.61,177484.0,56.1357,56.3363,55.8968,56.0019,177484.0
2022-10-12 10:10:00,58.62,58.67,58.41,58.62,73112.0,56.0114,56.0592,55.8108,56.0114,73112.0
2022-10-12 10:20:00,58.57,58.59,58.3,58.53,75985.0,55.9637,55.9828,55.7057,55.9254,75985.0
2022-10-12 10:30:00,58.51,58.63,58.23,58.24,66208.0,55.9063,56.021,55.6388,55.6483,66208.0
2022-10-12 10:40:00,58.24,58.24,58.02,58.19,63446.0,55.6483,55.6483,55.4381,55.6006,63446.0
2022-10-12 10:50:00,58.22,58.26,58.03,58.12,83625.0,55.6292,55.6675,55.4477,55.5337,83625.0
2022-10-12 11:00:00,58.12,58.42,58.1,58.36,60289.0,55.5337,55.8203,55.5146,55.763,60289.0
2022-10-12 11:10:00,58.39,58.57,58.39,58.55,58248.0,55.7917,55.9637,55.7917,55.9446,58248.0
2022-10-12 11:20:00,58.55,58.59,58.43,58.59,49810.0,55.9446,55.9828,55.8299,55.9828,49810.0
2022-10-12 11:30:00,58.61,58.63,58.47,58.51,50654.0,56.0019,56.021,55.8681,55.9063,50654.0
2022-10-12 11:40:00,58.51,58.81,58.51,58.79,61344.0,55.9063,56.193,55.9063,56.1739,61344.0
2022-10-12 11:50:00,58.78,58.94,58.76,58.91,32161.0,56.1643,56.3172,56.1452,56.2885,32161.0
2022-10-12 12:00:00,58.93,59.0,58.75,58.8,51079.0,56.3076,56.3745,56.1357,56.1834,51079.0
2022-10-12 12:10:00,58.82,58.91,58.7,58.91,96191.0,56.2025,56.2885,56.0879,56.2885,96191.0
2022-10-12 12:20:00,58.91,58.93,58.69,58.73,31056.0,56.2885,56.3076,56.0783,56.1165,31056.0
2022-10-12 12:30:00,58.73,58.76,58.62,58.64,23899.0,56.1165,56.1452,56.0114,56.0305,23899.0
2022-10-12 12:40:00,58.65,58.73,58.61,58.68,21891.0,56.0401,56.1165,56.0019,56.0688,21891.0
2022-10-12 12:50:00,58.7,58.8,58.7,58.77,21083.0,56.0879,56.1834,56.0879,56.1548,21083.0
2022-10-12 13:00:00,58.77,58.88,58.73,58.85,31869.0,56.1548,56.2599,56.1165,56.2312,31869.0
2022-10-12 13:10:00,58.85,58.88,58.77,58.79,16152.0,56.2312,56.2599,56.1548,56.1739,16152.0
2022-10-12 13:20:00,58.78,58.84,58.76,58.83,14466.0,56.1643,56.2216,56.1452,56.2121,14466.0
2022-10-12 13:30:00,58.83,58.84,58.68,58.72,24173.0,56.2121,56.2216,56.0688,56.107,24173.0
2022-10-12 13:40:00,58.71,58.72,58.59,58.62,28677.0,56.0974,56.107,55.9828,56.0114,28677.0
2022-10-12 13:50:00,58.61,58.63,58.5,58.53,18226.0,56.0019,56.021,55.8968,55.9254,18226.0
2022-10-12 14:00:00,58.59,58.76,58.48,58.64,105577.0,55.9828,56.1452,55.8777,56.0305,105577.0
2022-10-12 14:10:00,58.66,58.81,58.56,58.73,66822.0,56.0497,56.193,55.9541,56.1165,66822.0
2022-10-12 14:20:00,58.73,58.86,58.59,58.84,109345.0,56.1165,56.2408,55.9828,56.2216,109345.0
2022-10-12 14:30:00,58.84,58.93,58.74,58.87,257442.0,56.2216,56.3076,56.1261,56.2503,257442.0
2022-10-12 14:40:00,58.86,58.89,58.65,58.68,38337.0,56.2408,56.2694,56.0401,56.0688,38337.0
2022-10-12 14:50:00,58.67,58.72,58.62,58.62,35758.0,56.0592,56.107,56.0114,56.0114,35758.0
2022-10-12 15:00:00,58.62,58.67,58.54,58.6,65764.0,56.0114,56.0592,55.935,55.9923,65764.0
2022-10-12 15:10:00,58.62,58.78,58.59,58.77,60132.0,56.0114,56.1643,55.9828,56.1548,60132.0
2022-10-12 15:20:00,58.77,58.78,58.68,58.71,79158.0,56.1548,56.1643,56.0688,56.0974,79158.0
2022-10-12 15:30:00,58.7,58.78,58.66,58.77,93794.0,56.0879,56.1643,56.0497,56.1548,93794.0
2022-10-12 15:40:00,58.78,58.81,58.66,58.66,88827.0,56.1643,56.193,56.0497,56.0497,88827.0
2022-10-12 15:50:00,58.67,58.71,58.47,58.49,240199.0,56.0592,56.0974,55.8681,55.8872,240199.0
2022-10-13 09:30:00,57.22,57.24,56.32,56.45,468417.0,54.6737,54.6928,53.8138,53.938,468417.0
2022-10-13 09:40:00,56.46,57.45,56.28,57.4,294909.0,53.9476,54.8935,53.7756,54.8457,294909.0
2022-10-13 09:50:00,57.4,57.93,57.37,57.5,457438.0,54.8457,55.3521,54.8171,54.9413,457438.0
2022-10-13 10:00:00,57.51,57.76,57.23,57.7,415373.0,54.9508,55.1897,54.6833,55.1324,415373.0
2022-10-13 10:10:00,57.69,57.87,57.48,57.64,128434.0,55.1228,55.2948,54.9222,55.075,128434.0
2022-10-13 10:20:00,57.64,57.68,56.98,57.05,204186.0,55.075,55.1133,54.4444,54.5113,204186.0
2022-10-13 10:30:00,57.05,57.43,57.01,57.2,170904.0,54.5113,54.8744,54.4731,54.6546,170904.0
2022-10-13 10:40:00,57.2,57.55,57.14,57.49,102622.0,54.6546,54.9891,54.5973,54.9317,102622.0
2022-10-13 10:50:00,57.53,57.7,57.34,57.45,233657.0,54.9699,55.1324,54.7884,54.8935,233657.0
2022-10-13 11:00:00,57.44,58.05,57.32,58.01,217874.0,54.8839,55.4668,54.7693,55.4286,217874.0
2022-10-13 11:10:00,58.0,58.69,57.9,58.5,364258.0,55.419,56.0783,55.3235,55.8968,364258.0
2022-10-13 11:20:00,58.53,59.06,58.46,58.68,288486.0,55.9254,56.4319,55.8586,56.0688,288486.0
2022-10-13 11:30:00,58.68,59.37,58.57,59.24,393447.0,56.0688,56.7281,55.9637,56.6038,393447.0
2022-10-13 11:40:00,59.24,59.51,58.84,58.87,212105.0,56.6038,56.8618,56.2216,56.2503,212105.0
2022-10-13 11:50:00,58.84,59.05,58.77,58.94,112489.0,56.2216,56.4223,56.1548,56.3172,112489.0
2022-10-13 12:00:00,58.95,59.17,58.91,58.96,87208.0,56.3268,56.537,56.2885,56.3363,87208.0
2022-10-13 12:10:00,58.98,58.99,58.54,58.56,141891.0,56.3554,56.365,55.935,55.9541,141891.0
2022-10-13 12:20:00,58.54,58.69,58.45,58.63,99014.0,55.935,56.0783,55.849,56.021,99014.0
2022-10-13 12:30:00,58.64,58.77,58.62,58.64,47129.0,56.0305,56.1548,56.0114,56.0305,47129.0
2022-10-13 12:40:00,58.64,58.86,58.64,58.84,84221.0,56.0305,56.2408,56.0305,56.2216,84221.0
2022-10-13 12:50:00,58.83,59.0,58.82,58.94,132734.0,56.2121,56.3745,56.2025,56.3172,132734.0
2022-10-13 13:00:00,58.94,59.23,58.94,59.08,189493.0,56.3172,56.5943,56.3172,56.451,189493.0
2022-10-13 13:10:00,59.07,59.17,58.99,59.13,40194.0,56.4414,56.537,56.365,56.4987,40194.0
2022-10-13 13:20:00,59.13,59.59,59.12,59.53,129453.0,56.4987,56.9383,56.4892,56.8809,129453.0
2022-10-13 13:30:00,59.54,59.69,59.52,59.54,120625.0,56.8905,57.0338,56.8714,56.8905,120625.0
2022-10-13 13:40:00,59.55,59.56,59.33,59.38,62517.0,56.9001,56.9096,56.6898,56.7376,62517.0
2022-10-13 13:50:00,59.38,59.45,59.33,59.43,46233.0,56.7376,56.8045,56.6898,56.7854,46233.0
2022-10-13 14:00:00,59.43,59.44,59.31,59.34,58497.0,56.7854,56.7949,56.6707,56.6994,58497.0
2022-10-13 14:10:00,59.35,59.41,59.27,59.33,48248.0,56.709,56.7663,56.6325,56.6898,48248.0
2022-10-13 14:20:00,59.33,59.35,59.03,59.03,39026.0,56.6898,56.709,56.4032,56.4032,39026.0
2022-10-13 14:30:00,59.05,59.32,59.05,59.3,36830.0,56.4223,56.6803,56.4223,56.6612,36830.0
2022-10-13 14:40:00,59.29,59.41,59.23,59.34,47849.0,56.6516,56.7663,56.5943,56.6994,47849.0
2022-10-13 14:50:00,59.34,59.57,59.33,59.54,102033.0,56.6994,56.9192,56.6898,56.8905,102033.0
2022-10-13 15:00:00,59.53,59.63,59.41,59.61,43938.0,56.8809,56.9765,56.7663,56.9574,43938.0
2022-10-13 15:10:00,59.62,59.64,59.49,59.51,40504.0,56.9669,56.986,56.8427,56.8618,40504.0
2022-10-13 15:20:00,59.49,59.49,59.25,59.28,68664.0,56.8427,56.8427,56.6134,56.6421,68664.0
2022-10-13 15:30:00,59.28,59.37,59.09,59.19,84689.0,56.6421,56.7281,56.4605,56.5561,84689.0
2022-10-13 15:40:00,59.18,59.27,59.07,59.24,103140.0,56.5465,56.6325,56.4414,56.6038,103140.0
2022-10-13 15:50:00,59.23,59.37,59.11,59.21,205433.0,56.5943,56.7281,56.4796,56.5752,205433.0
2022-10-14 09:30:00,59.72,60.14,59.38,60.0,321753.0,57.0625,57.4638,56.7376,57.33,321753.0
2022-10-14 09:40:00,60.0,60.03,59.09,59.22,173744.0,57.33,57.3587,56.4605,56.5847,173744.0
2022-10-14 09:50:00,59.23,59.46,59.19,59.28,110560.0,56.5943,56.8141,56.5561,56.6421,110560.0
2022-10-14 10:00:00,59.29,59.29,58.73,58.84,320927.0,56.6516,56.6516,56.1165,56.2216,320927.0
2022-10-14 10:10:00,58.84,58.93,58.4,58.51,172224.0,56.2216,56.3076,55.8012,55.9063,172224.0
2022-10-14 10:20:00,58.51,58.51,58.08,58.32,205330.0,55.9063,55.9063,55.4955,55.7248,205330.0
2022-10-14 10:30:00,58.33,58.56,58.28,58.45,126875.0,55.7343,55.9541,55.6866,55.849,126875.0
2022-10-14 10:40:00,58.46,58.58,58.13,58.16,94776.0,55.8586,55.9732,55.5432,55.5719,94776.0
2022-10-14 10:50:00,58.17,58.53,58.13,58.5,90906.0,55.5815,55.9254,55.5432,55.8968,90906.0
2022-10-14 11:00:00,58.5,58.81,58.49,58.51,86988.0,55.8968,56.193,55.8872,55.9063,86988.0
2022-10-14 11:10:00,58.5,58.53,58.16,58.21,50627.0,55.8968,55.9254,55.5719,55.6197,50627.0
2022-10-14 11:20:00,58.19,58.55,58.18,58.52,82322.0,55.6006,55.9446,55.591,55.9159,82322.0
2022-10-14 11:30:00,58.53,58.53,58.2,58.32,74605.0,55.9254,55.9254,55.6101,55.7248,74605.0
2022-10-14 11:40:00,58.31,58.34,57.96,58.07,63009.0,55.7152,55.7439,55.3808,55.4859,63009.0
2022-10-14 11:50:00,58.07,58.15,57.92,57.92,96072.0,55.4859,55.5624,55.3426,55.3426,96072.0
2022-10-14 12:00:00,57.9,58.07,57.8,57.8,104210.0,55.3235,55.4859,55.2279,55.2279,104210.0
2022-10-14 12:10:00,57.81,57.9,57.68,57.87,84960.0,55.2375,55.3235,55.1133,55.2948,84960.0
2022-10-14 12:20:00,57.88,58.06,57.83,58.06,45064.0,55.3044,55.4764,55.2566,55.4764,45064.0
2022-10-14 12:30:00,58.05,58.2,57.99,58.16,64186.0,55.4668,55.6101,55.4095,55.5719,64186.0
2022-10-14 12:40:00,58.15,58.29,58.1,58.1,27322.0,55.5624,55.6961,55.5146,55.5146,27322.0
2022-10-14 12:50:00,58.1,58.1,57.99,58.07,19638.0,55.5146,55.5146,55.4095,55.4859,19638.0
2022-10-14 13:00:00,58.07,58.23,57.97,57.99,27105.0,55.4859,55.6388,55.3904,55.4095,27105.0
2022-10-14 13:10:00,57.99,58.08,57.94,57.95,33756.0,55.4095,55.4955,55.3617,55.3713,33756.0
2022-10-14 13:20:00,57.95,57.97,57.83,57.95,32848.0,55.3713,55.3904,55.2566,55.3713,32848.0
2022-10-14 13:30:00,57.94,58.04,57.9,57.99,22709.0,55.3617,55.4572,55.3235,55.4095,22709.0
2022-10-14 13:40:00,57.98,58.05,57.87,57.89,37030.0,55.3999,55.4668,55.2948,55.3139,37030.0
2022-10-14 13:50:00,57.88,57.97,57.82,57.95,21689.0,55.3044,55.3904,55.247,55.3713,21689.0
2022-10-14 14:00:00,57.94,57.94,57.72,57.75,35067.0,55.3617,55.3617,55.1515,55.1802,35067.0
2022-10-14 14:10:00,57.74,57.74,57.47,57.47,41515.0,55.1706,55.1706,54.9126,54.9126,41515.0
2022-10-14 14:20:00,57.47,57.55,57.44,57.54,37957.0,54.9126,54.9891,54.8839,54.9795,37957.0
2022-10-14 14:30:00,57.53,57.59,57.5,57.55,49373.0,54.9699,55.0273,54.9413,54.9891,49373.0
2022-10-14 14:40:00,57.55,57.61,57.48,57.58,35464.0,54.9891,55.0464,54.9222,55.0177,35464.0
2022-10-14 14:50:00,57.57,57.57,57.49,57.57,46613.0,55.0082,55.0082,54.9317,55.0082,46613.0
2022-10-14 15:00:00,57.57,57.68,57.53,57.55,236635.0,55.0082,55.1133,54.9699,54.9891,236635.0
2022-10-14 15:10:00,57.55,57.66,57.45,57.51,55098.0,54.9891,55.0942,54.8935,54.9508,55098.0
2022-10-14 15:20:00,57.51,57.68,57.49,57.67,39984.0,54.9508,55.1133,54.9317,55.1037,39984.0
2022-10-14 15:30:00,57.66,57.76,57.57,57.62,71838.0,55.0942,55.1897,55.0082,55.0559,71838.0
2022-10-14 15:40:00,57.63,57.65,57.49,57.56,73363.0,55.0655,55.0846,54.9317,54.9986,73363.0
2022-10-14 15:50:00,57.56,57.61,57.33,57.39,328425.0,54.9986,55.0464,54.7788,54.8362,328425.0
2022-10-17 09:30:00,58.6,59.04,58.59,59.0,233083.0,55.9923,56.4127,55.9828,56.3745,233083.0
2022-10-17 09:40:00,58.99,59.18,58.62,58.9,228463.0,56.365,56.5465,56.0114,56.279,228463.0
2022-10-17 09:50:00,58.9,59.08,58.77,58.83,92497.0,56.279,56.451,56.1548,56.2121,92497.0
2022-10-17 10:00:00,58.87,59.06,58.73,58.9,146316.0,56.2503,56.4319,56.1165,56.279,146316.0
2022-10-17 10:10:00,58.9,59.17,58.9,59.11,119474.0,56.279,56.537,56.279,56.4796,119474.0
2022-10-17 10:20:00,59.12,59.22,59.05,59.1,77220.0,56.4892,56.5847,56.4223,56.4701,77220.0
2022-10-17 10:30:00,59.11,59.2,58.98,59.13,72712.0,56.4796,56.5656,56.3554,56.4987,72712.0
2022-10-17 10:40:00,59.1,59.1,58.89,58.92,60195.0,56.4701,56.4701,56.2694,56.2981,60195.0
2022-10-17 10:50:00,58.91,58.91,58.58,58.74,127073.0,56.2885,56.2885,55.9732,56.1261,127073.0
2022-10-17 11:00:00,58.74,58.85,58.66,58.69,61669.0,56.1261,56.2312,56.0497,56.0783,61669.0
2022-10-17 11:10:00,58.7,58.89,58.68,58.75,40660.0,56.0879,56.2694,56.0688,56.1357,40660.0
2022-10-17 11:20:00,58.73,59.09,58.73,59.08,45395.0,56.1165,56.4605,56.1165,56.451,45395.0
2022-10-17 11:30:00,59.07,59.18,59.04,59.17,96678.0,56.4414,56.5465,56.4127,56.537,96678.0
2022-10-17 11:40:00,59.18,59.27,59.15,59.23,224984.0,56.5465,56.6325,56.5179,56.5943,224984.0
2022-10-17 11:50:00,59.23,59.29,59.11,59.12,153332.0,56.5943,56.6516,56.4796,56.4892,153332.0
2022-10-17 12:00:00,59.13,59.29,59.13,59.29,130074.0,56.4987,56.6516,56.4987,56.6516,130074.0
2022-10-17 12:10:00,59.29,59.29,59.12,59.17,81498.0,56.6516,56.6516,56.4892,56.537,81498.0
2022-10-17 12:20:00,59.17,59.26,59.14,59.2,74656.0,56.537,56.623,56.5083,56.5656,74656.0
2022-10-17 12:30:00,59.21,59.28,59.19,59.21,134627.0,56.5752,56.6421,56.5561,56.5752,134627.0
2022-10-17 12:40:00,59.21,59.22,59.03,59.16,100885.0,56.5752,56.5847,56.4032,56.5274,100885.0
2022-10-17 12:50:00,59.16,59.19,59.03,59.04,40514.0,56.5274,56.5561,56.4032,56.4127,40514.0
2022-10-17 13:00:00,59.04,59.05,58.87,59.0,46782.0,56.4127,56.4223,56.2503,56.3745,46782.0
2022-10-17 13:10:00,58.99,59.1,58.96,58.97,34573.0,56.365,56.4701,56.3363,56.3459,34573.0
2022-10-17 13:20:00,58.97,59.1,58.95,59.05,72094.0,56.3459,56.4701,56.3268,56.4223,72094.0
2022-10-17 13:30:00,59.06,59.07,58.96,59.05,23872.0,56.4319,56.4414,56.3363,56.4223,23872.0
2022-10-17 13:40:00,59.06,59.15,59.04,59.12,29692.0,56.4319,56.5179,56.4127,56.4892,29692.0
2022-10-17 13:50:00,59.12,59.15,59.07,59.12,25333.0,56.4892,56.5179,56.4414,56.4892,25333.0
2022-10-17 14:00:00,59.11,59.17,59.04,59.07,43116.0,56.4796,56.537,56.4127,56.4414,43116.0
2022-10-17 14:10:00,59.07,59.11,58.97,59.07,36416.0,56.4414,56.4796,56.3459,56.4414,36416.0
2022-10-17 14:20:00,59.07,59.07,58.87,58.94,27887.0,56.4414,56.4414,56.2503,56.3172,27887.0
2022-10-17 14:30:00,58.94,58.95,58.84,58.94,57405.0,56.3172,56.3268,56.2216,56.3172,57405.0
2022-10-17 14:40:00,58.93,59.03,58.93,59.0,41451.0,56.3076,56.4032,56.3076,56.3745,41451.0
2022-10-17 14:50:00,59.0,59.02,58.93,58.95,24812.0,56.3745,56.3936,56.3076,56.3268,24812.0
2022-10-17 15:00:00,58.94,58.98,58.83,58.85,43818.0,56.3172,56.3554,56.2121,56.2312,43818.0
2022-10-17 15:10:00,58.85,58.92,58.83,58.89,63442.0,56.2312,56.2981,56.2121,56.2694,63442.0
2022-10-17 15:20:00,58.89,58.98,58.83,58.97,61195.0,56.2694,56.3554,56.2121,56.3459,61195.0
2022-10-17 15:30:00,58.97,59.01,58.92,58.97,79144.0,56.3459,56.3841,56.2981,56.3459,79144.0
2022-10-17 15:40:00,58.96,59.07,58.94,59.02,133990.0,56.3363,56.4414,56.3172,56.3936,133990.0
2022-10-17 15:50:00,59.03,59.1,58.89,58.93,273699.0,56.4032,56.4701,56.2694,56.3076,273699.0
2022-10-18 09:30:00,60.41,61.06,60.39,60.85,320300.0,57.7218,58.3429,57.7027,58.1422,320300.0
2022-10-18 09:40:00,60.85,60.89,60.29,60.31,209467.0,58.1422,58.1804,57.6071,57.6262,209467.0
2022-10-18 09:50:00,60.33,60.59,60.1,60.24,140565.0,57.6453,57.8938,57.4256,57.5593,140565.0
2022-10-18 10:00:00,60.25,60.44,60.14,60.33,119840.0,57.5689,57.7504,57.4638,57.6453,119840.0
2022-10-18 10:10:00,60.34,60.44,60.15,60.16,86328.0,57.6549,57.7504,57.4734,57.4829,86328.0
2022-10-18 10:20:00,60.17,60.2,59.59,59.6,103607.0,57.4925,57.5211,56.9383,56.9478,103607.0
2022-10-18 10:30:00,59.6,59.68,59.45,59.55,102516.0,56.9478,57.0243,56.8045,56.9001,102516.0
2022-10-18 10:40:00,59.56,60.02,59.56,59.92,119562.0,56.9096,57.3491,56.9096,57.2536,119562.0
2022-10-18 10:50:00,59.92,59.92,59.7,59.86,153334.0,57.2536,57.2536,57.0434,57.1963,153334.0
2022-10-18 11:00:00,59.86,60.12,59.8,59.88,132660.0,57.1963,57.4447,57.1389,57.2154,132660.0
2022-10-18 11:10:00,59.87,59.93,59.54,59.56,58659.0,57.2058,57.2631,56.8905,56.9096,58659.0
2022-10-18 11:20:00,59.56,59.56,59.28,59.41,53393.0,56.9096,56.9096,56.6421,56.7663,53393.0
2022-10-18 11:30:00,59.4,59.44,59.22,59.33,108089.0,56.7567,56.7949,56.5847,56.6898,108089.0
2022-10-18 11:40:00,59.34,59.6,59.27,59.6,133764.0,56.6994,56.9478,56.6325,56.9478,133764.0
2022-10-18 11:50:00,59.59,59.7,59.51,59.6,63926.0,56.9383,57.0434,56.8618,56.9478,63926.0
2022-10-18 12:00:00,59.61,59.7,59.43,59.67,100625.0,56.9574,57.0434,56.7854,57.0147,100625.0
2022-10-18 12:10:00,59.66,59.82,59.65,59.78,42661.0,57.0052,57.158,56.9956,57.1198,42661.0
2022-10-18 12:20:00,59.77,59.77,59.5,59.65,151880.0,57.1103,57.1103,56.8523,56.9956,151880.0
2022-10-18 12:30:00,59.64,59.82,59.58,59.8,101925.0,56.986,57.158,56.9287,57.1389,101925.0
2022-10-18 12:40:00,59.8,59.9,59.7,59.76,196483.0,57.1389,57.2345,57.0434,57.1007,196483.0
2022-10-18 12:50:00,59.76,59.87,59.69,59.7,65205.0,57.1007,57.2058,57.0338,57.0434,65205.0
2022-10-18 13:00:00,59.7,59.73,59.49,59.59,62885.0,57.0434,57.072,56.8427,56.9383,62885.0
2022-10-18 13:10:00,59.59,59.71,59.56,59.69,19168.0,56.9383,57.0529,56.9096,57.0338,19168.0
2022-10-18 13:20:00,59.69,59.88,59.63,59.84,20888.0,57.0338,57.2154,56.9765,57.1771,20888.0
2022-10-18 13:30:00,59.83,59.95,59.79,59.92,30639.0,57.1676,57.2823,57.1294,57.2536,30639.0
2022-10-18 13:40:00,59.93,59.96,59.75,59.88,109809.0,57.2631,57.2918,57.0912,57.2154,109809.0
2022-10-18 13:50:00,59.89,59.98,59.84,59.94,33009.0,57.2249,57.3109,57.1771,57.2727,33009.0
2022-10-18 14:00:00,59.93,59.95,59.75,59.85,23235.0,57.2631,57.2823,57.0912,57.1867,23235.0
2022-10-18 14:10:00,59.87,59.9,59.8,59.85,22600.0,57.2058,57.2345,57.1389,57.1867,22600.0
2022-10-18 14:20:00,59.86,60.08,59.83,60.08,98343.0,57.1963,57.4065,57.1676,57.4065,98343.0
2022-10-18 14:30:00,60.07,60.07,59.7,59.73,54217.0,57.3969,57.3969,57.0434,57.072,54217.0
2022-10-18 14:40:00,59.75,59.76,59.44,59.53,58711.0,57.0912,57.1007,56.7949,56.8809,58711.0
2022-10-18 14:50:00,59.5,59.63,59.44,59.6,74989.0,56.8523,56.9765,56.7949,56.9478,74989.0
2022-10-18 15:00:00,59.6,59.62,59.46,59.55,32591.0,56.9478,56.9669,56.8141,56.9001,32591.0
2022-10-18 15:10:00,59.54,59.58,59.39,59.48,53352.0,56.8905,56.9287,56.7472,56.8332,53352.0
2022-10-18 15:20:00,59.5,59.64,59.46,59.57,37448.0,56.8523,56.986,56.8141,56.9192,37448.0
2022-10-18 15:30:00,59.56,59.75,59.52,59.68,84789.0,56.9096,57.0912,56.8714,57.0243,84789.0
2022-10-18 15:40:00,59.69,59.78,59.66,59.78,63253.0,57.0338,57.1198,57.0052,57.1198,63253.0
2022-10-18 15:50:00,59.77,59.87,59.71,59.84,248861.0,57.1103,57.2058,57.0529,57.1771,248861.0
2022-10-19 09:30:00,59.2,59.62,59.04,59.25,175375.0,56.5656,56.9669,56.4127,56.6134,175375.0
2022-10-19 09:40:00,59.26,59.36,58.53,58.56,261865.0,56.623,56.7185,55.9254,55.9541,261865.0
2022-10-19 09:50:00,58.54,58.92,58.43,58.46,288482.0,55.935,56.2981,55.8299,55.8586,288482.0
2022-10-19 10:00:00,58.45,58.78,58.4,58.68,124669.0,55.849,56.1643,55.8012,56.0688,124669.0
2022-10-19 10:10:00,58.69,58.87,58.52,58.76,84071.0,56.0783,56.2503,55.9159,56.1452,84071.0
2022-10-19 10:20:00,58.77,59.13,58.76,58.93,169863.0,56.1548,56.4987,56.1452,56.3076,169863.0
2022-10-19 10:30:00,58.96,59.05,58.67,58.82,83764.0,56.3363,56.4223,56.0592,56.2025,83764.0
2022-10-19 10:40:00,58.82,58.82,58.54,58.57,91267.0,56.2025,56.2025,55.935,55.9637,91267.0
2022-10-19 10:50:00,58.56,58.57,58.27,58.33,255169.0,55.9541,55.9637,55.677,55.7343,255169.0
2022-10-19 11:00:00,58.34,58.55,58.31,58.46,101362.0,55.7439,55.9446,55.7152,55.8586,101362.0
2022-10-19 11:10:00,58.45,58.56,58.41,58.49,41886.0,55.849,55.9541,55.8108,55.8872,41886.0
2022-10-19 11:20:00,58.48,58.54,58.35,58.41,46755.0,55.8777,55.935,55.7535,55.8108,46755.0
2022-10-19 11:30:00,58.4,58.5,58.26,58.43,69760.0,55.8012,55.8968,55.6675,55.8299,69760.0
2022-10-19 11:40:00,58.44,58.44,58.29,58.38,45467.0,55.8394,55.8394,55.6961,55.7821,45467.0
2022-10-19 11:50:00,58.39,58.49,58.34,58.36,31033.0,55.7917,55.8872,55.7439,55.763,31033.0
2022-10-19 12:00:00,58.37,58.39,58.16,58.19,51174.0,55.7726,55.7917,55.5719,55.6006,51174.0
2022-10-19 12:10:00,58.17,58.22,58.11,58.16,38719.0,55.5815,55.6292,55.5241,55.5719,38719.0
2022-10-19 12:20:00,58.16,58.19,57.93,57.93,27352.0,55.5719,55.6006,55.3521,55.3521,27352.0
2022-10-19 12:30:00,57.91,58.02,57.87,57.88,33625.0,55.333,55.4381,55.2948,55.3044,33625.0
2022-10-19 12:40:00,57.86,57.88,57.53,57.55,79662.0,55.2853,55.3044,54.9699,54.9891,79662.0
2022-10-19 12:50:00,57.54,57.7,57.53,57.64,41330.0,54.9795,55.1324,54.9699,55.075,41330.0
2022-10-19 13:00:00,57.62,57.66,57.33,57.46,189037.0,55.0559,55.0942,54.7788,54.9031,189037.0
2022-10-19 13:10:00,57.46,57.55,57.41,57.5,31675.0,54.9031,54.9891,54.8553,54.9413,31675.0
2022-10-19 13:20:00,57.5,57.63,57.49,57.52,54882.0,54.9413,55.0655,54.9317,54.9604,54882.0
2022-10-19 13:30:00,57.51,57.65,57.49,57.58,33367.0,54.9508,55.0846,54.9317,55.0177,33367.0
2022-10-19 13:40:00,57.57,57.64,57.51,57.51,43224.0,55.0082,55.075,54.9508,54.9508,43224.0
2022-10-19 13:50:00,57.52,57.65,57.48,57.65,53573.0,54.9604,55.0846,54.9222,55.0846,53573.0
2022-10-19 14:00:00,57.64,57.96,57.59,57.95,105145.0,55.075,55.3808,55.0273,55.3713,105145.0
2022-10-19 14:10:00,57.94,58.1,57.9,58.02,134218.0,55.3617,55.5146,55.3235,55.4381,134218.0
2022-10-19 14:20:00,58.02,58.04,57.91,58.0,183795.0,55.4381,55.4572,55.333,55.419,183795.0
2022-10-19 14:30:00,57.99,58.1,57.96,58.01,112110.0,55.4095,55.5146,55.3808,55.4286,112110.0
2022-10-19 14:40:00,58.01,58.02,57.85,57.89,184347.0,55.4286,55.4381,55.2757,55.3139,184347.0
2022-10-19 14:50:00,57.89,57.95,57.88,57.94,78552.0,55.3139,55.3713,55.3044,55.3617,78552.0
2022-10-19 15:00:00,57.94,58.05,57.87,58.0,72845.0,55.3617,55.4668,55.2948,55.419,72845.0
2022-10-19 15:10:00,58.04,58.16,58.01,58.1,98647.0,55.4572,55.5719,55.4286,55.5146,98647.0
2022-10-19 15:20:00,58.09,58.13,57.94,57.95,87647.0,55.505,55.5432,55.3617,55.3713,87647.0
2022-10-19 15:30:00,57.94,58.07,57.91,58.03,65032.0,55.3617,55.4859,55.333,55.4477,65032.0
2022-10-19 15:40:00,58.03,58.09,57.97,58.02,109646.0,55.4477,55.505,55.3904,55.4381,109646.0
2022-10-19 15:50:00,58.01,58.18,57.97,58.17,256917.0,55.4286,55.591,55.3904,55.5815,256917.0
2022-10-20 09:30:00,58.16,58.52,57.83,57.97,161560.0,55.5719,55.9159,55.2566,55.3904,161560.0
2022-10-20 09:40:00,57.96,58.38,57.95,58.21,182906.0,55.3808,55.7821,55.3713,55.6197,182906.0
2022-10-20 09:50:00,58.21,58.66,58.2,58.42,141679.0,55.6197,56.0497,55.6101,55.8203,141679.0
2022-10-20 10:00:00,58.44,59.24,58.4,59.22,231416.0,55.8394,56.6038,55.8012,56.5847,231416.0
2022-10-20 10:10:00,59.23,59.32,59.09,59.3,200739.0,56.5943,56.6803,56.4605,56.6612,200739.0
2022-10-20 10:20:00,59.29,59.44,59.0,59.1,260503.0,56.6516,56.7949,56.3745,56.4701,260503.0
2022-10-20 10:30:00,59.12,59.25,58.79,58.84,168693.0,56.4892,56.6134,56.1739,56.2216,168693.0
2022-10-20 10:40:00,58.85,58.92,58.68,58.8,81537.0,56.2312,56.2981,56.0688,56.1834,81537.0
2022-10-20 10:50:00,58.82,58.88,58.7,58.87,85628.0,56.2025,56.2599,56.0879,56.2503,85628.0
2022-10-20 11:00:00,58.87,58.96,58.75,58.88,46073.0,56.2503,56.3363,56.1357,56.2599,46073.0
2022-10-20 11:10:00,58.87,59.03,58.8,58.84,28098.0,56.2503,56.4032,56.1834,56.2216,28098.0
2022-10-20 11:20:00,58.89,58.94,58.62,58.71,64717.0,56.2694,56.3172,56.0114,56.0974,64717.0
2022-10-20 11:30:00,58.7,58.94,58.69,58.87,32707.0,56.0879,56.3172,56.0783,56.2503,32707.0
2022-10-20 11:40:00,58.87,58.95,58.77,58.86,16361.0,56.2503,56.3268,56.1548,56.2408,16361.0
2022-10-20 11:50:00,58.86,58.92,58.48,58.48,76724.0,56.2408,56.2981,55.8777,55.8777,76724.0
2022-10-20 12:00:00,58.48,58.53,58.07,58.1,109026.0,55.8777,55.9254,55.4859,55.5146,109026.0
2022-10-20 12:10:00,58.1,58.22,58.07,58.16,94144.0,55.5146,55.6292,55.4859,55.5719,94144.0
2022-10-20 12:20:00,58.16,58.16,57.9,57.97,87381.0,55.5719,55.5719,55.3235,55.3904,87381.0
2022-10-20 12:30:00,57.96,58.08,57.85,57.88,139855.0,55.3808,55.4955,55.2757,55.3044,139855.0
2022-10-20 12:40:00,57.86,57.9,57.55,57.63,299603.0,55.2853,55.3235,54.9891,55.0655,299603.0
2022-10-20 12:50:00,57.66,57.72,57.51,57.72,142674.0,55.0942,55.1515,54.9508,55.1515,142674.0
2022-10-20 13:00:00,57.71,57.78,57.39,57.49,210615.0,55.1419,55.2088,54.8362,54.9317,210615.0
2022-10-20 13:10:00,57.48,57.66,57.44,57.6,108052.0,54.9222,55.0942,54.8839,55.0368,108052.0
2022-10-20 13:20:00,57.59,57.71,57.55,57.7,94049.0,55.0273,55.1419,54.9891,55.1324,94049.0
2022-10-20 13:30:00,57.69,57.7,57.6,57.63,114265.0,55.1228,55.1324,55.0368,55.0655,114265.0
2022-10-20 13:40:00,57.62,57.66,57.41,57.41,106758.0,55.0559,55.0942,54.8553,54.8553,106758.0
2022-10-20 13:50:00,57.4,57.49,57.37,57.49,55393.0,54.8457,54.9317,54.8171,54.9317,55393.0
2022-10-20 14:00:00,57.48,57.52,57.35,57.41,38534.0,54.9222,54.9604,54.798,54.8553,38534.0
2022-10-20 14:10:00,57.41,57.47,57.37,57.42,34981.0,54.8553,54.9126,54.8171,54.8648,34981.0
2022-10-20 14:20:00,57.42,57.51,57.37,57.4,121168.0,54.8648,54.9508,54.8171,54.8457,121168.0
2022-10-20 14:30:00,57.39,57.58,57.37,57.51,57725.0,54.8362,55.0177,54.8171,54.9508,57725.0
2022-10-20 14:40:00,57.51,57.51,57.27,57.34,44078.0,54.9508,54.9508,54.7215,54.7884,44078.0
2022-10-20 14:50:00,57.34,57.56,57.29,57.47,86940.0,54.7884,54.9986,54.7406,54.9126,86940.0
2022-10-20 15:00:00,57.47,57.63,57.43,57.58,123557.0,54.9126,55.0655,54.8744,55.0177,123557.0
2022-10-20 15:10:00,57.6,57.61,57.43,57.45,81824.0,55.0368,55.0464,54.8744,54.8935,81824.0
2022-10-20 15:20:00,57.45,57.45,57.26,57.33,96705.0,54.8935,54.8935,54.712,54.7788,96705.0
2022-10-20 15:30:00,57.33,57.4,57.27,57.32,147252.0,54.7788,54.8457,54.7215,54.7693,147252.0
2022-10-20 15:40:00,57.32,57.44,57.29,57.39,102669.0,54.7693,54.8839,54.7406,54.8362,102669.0
2022-10-20 15:50:00,57.4,57.55,57.37,57.38,248648.0,54.8457,54.9891,54.8171,54.8266,248648.0
2022-10-21 09:30:00,57.52,57.85,57.14,57.33,139619.0,54.9604,55.2757,54.5973,54.7788,139619.0
2022-10-21 09:40:00,57.34,58.07,57.23,57.92,179716.0,54.7884,55.4859,54.6833,55.3426,179716.0
2022-10-21 09:50:00,57.95,58.16,57.77,58.14,123885.0,55.3713,55.5719,55.1993,55.5528,123885.0
2022-10-21 10:00:00,58.16,58.72,58.08,58.62,216819.0,55.5719,56.107,55.4955,56.0114,216819.0
2022-10-21 10:10:00,58.63,58.63,58.3,58.32,42205.0,56.021,56.021,55.7057,55.7248,42205.0
2022-10-21 10:20:00,58.35,58.37,57.71,57.71,78851.0,55.7535,55.7726,55.1419,55.1419,78851.0
2022-10-21 10:30:00,57.71,57.85,57.48,57.51,56442.0,55.1419,55.2757,54.9222,54.9508,56442.0
2022-10-21 10:40:00,57.54,57.88,57.54,57.87,67563.0,54.9795,55.3044,54.9795,55.2948,67563.0
2022-10-21 10:50:00,57.83,57.9,57.45,57.53,17535.0,55.2566,55.3235,54.8935,54.9699,17535.0
2022-10-21 11:00:00,57.53,57.56,57.37,57.56,38460.0,54.9699,54.9986,54.8171,54.9986,38460.0
2022-10-21 11:10:00,57.56,57.74,57.46,57.48,43902.0,54.9986,55.1706,54.9031,54.9222,43902.0
2022-10-21 11:20:00,57.46,57.75,57.38,57.73,52586.0,54.9031,55.1802,54.8266,55.161,52586.0
2022-10-21 11:30:00,57.75,58.01,57.7,57.78,71678.0,55.1802,55.4286,55.1324,55.2088,71678.0
2022-10-21 11:40:00,57.79,58.1,57.77,58.05,46434.0,55.2184,55.5146,55.1993,55.4668,46434.0
2022-10-21 11:50:00,58.03,58.1,57.95,58.07,37405.0,55.4477,55.5146,55.3713,55.4859,37405.0
2022-10-21 12:00:00,58.15,58.33,58.13,58.27,58618.0,55.5624,55.7343,55.5432,55.677,58618.0
2022-10-21 12:10:00,58.26,58.31,58.09,58.11,50773.0,55.6675,55.7152,55.505,55.5241,50773.0
2022-10-21 12:20:00,58.11,58.28,58.03,58.14,82498.0,55.5241,55.6866,55.4477,55.5528,82498.0
2022-10-21 12:30:00,58.18,58.37,58.09,58.14,26367.0,55.591,55.7726,55.505,55.5528,26367.0
2022-10-21 12:40:00,58.14,58.45,58.14,58.44,16363.0,55.5528,55.849,55.5528,55.8394,16363.0
2022-10-21 12:50:00,58.44,58.62,58.44,58.47,49287.0,55.8394,56.0114,55.8394,55.8681,49287.0
2022-10-21 13:00:00,58.47,58.67,58.47,58.58,101922.0,55.8681,56.0592,55.8681,55.9732,101922.0
2022-10-21 13:10:00,58.58,58.61,58.44,58.6,30228.0,55.9732,56.0019,55.8394,55.9923,30228.0
2022-10-21 13:20:00,58.6,58.61,58.45,58.5,49950.0,55.9923,56.0019,55.849,55.8968,49950.0
2022-10-21 13:30:00,58.51,58.58,58.48,58.5,22063.0,55.9063,55.9732,55.8777,55.8968,22063.0
2022-10-21 13:40:00,58.51,58.65,58.49,58.65,36099.0,55.9063,56.0401,55.8872,56.0401,36099.0
2022-10-21 13:50:00,58.65,58.75,58.59,58.65,106873.0,56.0401,56.1357,55.9828,56.0401,106873.0
2022-10-21 14:00:00,58.67,58.72,58.65,58.69,51837.0,56.0592,56.107,56.0401,56.0783,51837.0
2022-10-21 14:10:00,58.7,58.71,58.48,58.53,83255.0,56.0879,56.0974,55.8777,55.9254,83255.0
2022-10-21 14:20:00,58.53,58.64,58.49,58.63,45553.0,55.9254,56.0305,55.8872,56.021,45553.0
2022-10-21 14:30:00,58.63,58.72,58.6,58.67,172486.0,56.021,56.107,55.9923,56.0592,172486.0
2022-10-21 14:40:00,58.67,58.7,58.53,58.56,61638.0,56.0592,56.0879,55.9254,55.9541,61638.0
2022-10-21 14:50:00,58.58,58.62,58.5,58.62,61677.0,55.9732,56.0114,55.8968,56.0114,61677.0
2022-10-21 15:00:00,58.61,58.69,58.58,58.68,28364.0,56.0019,56.0783,55.9732,56.0688,28364.0
2022-10-21 15:10:00,58.67,58.84,58.65,58.83,117117.0,56.0592,56.2216,56.0401,56.2121,117117.0
2022-10-21 15:20:00,58.83,58.91,58.81,58.91,41306.0,56.2121,56.2885,56.193,56.2885,41306.0
2022-10-21 15:30:00,58.9,58.93,58.8,58.86,128657.0,56.279,56.3076,56.1834,56.2408,128657.0
2022-10-21 15:40:00,58.86,58.95,58.85,58.95,182416.0,56.2408,56.3268,56.2312,56.3268,182416.0
2022-10-21 15:50:00,58.94,59.0,58.86,58.86,460764.0,56.3172,56.3745,56.2408,56.2408,460764.0
2022-10-24 09:30:00,59.34,59.34,58.44,58.78,122419.0,56.6994,56.6994,55.8394,56.1643,122419.0
2022-10-24 09:40:00,58.78,59.21,58.51,58.85,165583.0,56.1643,56.5752,55.9063,56.2312,165583.0
2022-10-24 09:50:00,58.85,59.33,58.73,59.19,208310.0,56.2312,56.6898,56.1165,56.5561,208310.0
2022-10-24 10:00:00,59.19,59.19,58.28,58.46,175671.0,56.5561,56.5561,55.6866,55.8586,175671.0
2022-10-24 10:10:00,58.45,58.71,58.41,58.61,176659.0,55.849,56.0974,55.8108,56.0019,176659.0
2022-10-24 10:20:00,58.63,58.67,58.15,58.4,222453.0,56.021,56.0592,55.5624,55.8012,222453.0
2022-10-24 10:30:00,58.39,58.76,58.27,58.58,131625.0,55.7917,56.1452,55.677,55.9732,131625.0
2022-10-24 10:40:00,58.58,58.63,58.21,58.23,78747.0,55.9732,56.021,55.6197,55.6388,78747.0
2022-10-24 10:50:00,58.24,58.83,58.24,58.77,204928.0,55.6483,56.2121,55.6483,56.1548,204928.0
2022-10-24 11:00:00,58.79,58.99,58.66,58.68,245394.0,56.1739,56.365,56.0497,56.0688,245394.0
2022-10-24 11:10:00,58.69,58.9,58.6,58.7,96275.0,56.0783,56.279,55.9923,56.0879,96275.0
2022-10-24 11:20:00,58.71,58.98,58.71,58.96,77867.0,56.0974,56.3554,56.0974,56.3363,77867.0
2022-10-24 11:30:00,58.97,59.09,58.82,58.99,76333.0,56.3459,56.4605,56.2025,56.365,76333.0
2022-10-24 11:40:00,58.98,59.01,58.72,58.88,61273.0,56.3554,56.3841,56.107,56.2599,61273.0
2022-10-24 11:50:00,58.9,59.3,58.89,59.28,158052.0,56.279,56.6612,56.2694,56.6421,158052.0
2022-10-24 12:00:00,59.28,59.33,59.07,59.2,86403.0,56.6421,56.6898,56.4414,56.5656,86403.0
2022-10-24 12:10:00,59.2,59.36,59.2,59.36,55228.0,56.5656,56.7185,56.5656,56.7185,55228.0
2022-10-24 12:20:00,59.35,59.38,59.26,59.28,36793.0,56.709,56.7376,56.623,56.6421,36793.0
2022-10-24 12:30:00,59.28,59.29,59.12,59.18,32892.0,56.6421,56.6516,56.4892,56.5465,32892.0
2022-10-24 12:40:00,59.19,59.31,59.11,59.31,27651.0,56.5561,56.6707,56.4796,56.6707,27651.0
2022-10-24 12:50:00,59.31,59.36,59.09,59.1,26848.0,56.6707,56.7185,56.4605,56.4701,26848.0
2022-10-24 13:00:00,59.1,59.16,59.03,59.15,26480.0,56.4701,56.5274,56.4032,56.5179,26480.0
2022-10-24 13:10:00,59.15,59.16,59.07,59.09,28394.0,56.5179,56.5274,56.4414,56.4605,28394.0
2022-10-24 13:20:00,59.06,59.06,58.91,58.96,54784.0,56.4319,56.4319,56.2885,56.3363,54784.0
2022-10-24 13:30:00,58.95,58.98,58.87,58.98,48407.0,56.3268,56.3554,56.2503,56.3554,48407.0
2022-10-24 13:40:00,58.98,59.09,58.96,59.01,63522.0,56.3554,56.4605,56.3363,56.3841,63522.0
2022-10-24 13:50:00,59.0,59.06,58.93,58.96,50259.0,56.3745,56.4319,56.3076,56.3363,50259.0
2022-10-24 14:00:00,58.96,59.18,58.95,59.18,56769.0,56.3363,56.5465,56.3268,56.5465,56769.0
2022-10-24 14:10:00,59.19,59.23,59.12,59.19,46014.0,56.5561,56.5943,56.4892,56.5561,46014.0
2022-10-24 14:20:00,59.18,59.27,59.13,59.22,57062.0,56.5465,56.6325,56.4987,56.5847,57062.0
2022-10-24 14:30:00,59.21,59.36,59.2,59.36,69669.0,56.5752,56.7185,56.5656,56.7185,69669.0
2022-10-24 14:40:00,59.36,59.54,59.33,59.52,70535.0,56.7185,56.8905,56.6898,56.8714,70535.0
2022-10-24 14:50:00,59.52,59.62,59.46,59.61,64207.0,56.8714,56.9669,56.8141,56.9574,64207.0
2022-10-24 15:00:00,59.62,59.65,59.59,59.65,49522.0,56.9669,56.9956,56.9383,56.9956,49522.0
2022-10-24 15:10:00,59.65,59.73,59.64,59.73,81279.0,56.9956,57.072,56.986,57.072,81279.0
2022-10-24 15:20:00,59.71,59.71,59.6,59.65,70160.0,57.0529,57.0529,56.9478,56.9956,70160.0
2022-10-24 15:30:00,59.66,59.77,59.65,59.7,42832.0,57.0052,57.1103,56.9956,57.0434,42832.0
2022-10-24 15:40:00,59.68,59.73,59.61,59.61,117059.0,57.0243,57.072,56.9574,56.9574,117059.0
2022-10-24 15:50:00,59.62,59.69,59.55,59.62,130572.0,56.9669,57.0338,56.9001,56.9669,130572.0
2022-10-25 09:30:00,59.68,60.42,59.68,60.23,278522.0,57.0243,57.7313,57.0243,57.5498,278522.0
2022-10-25 09:40:00,60.24,60.98,60.16,60.97,603827.0,57.5593,58.2664,57.4829,58.2569,603827.0
2022-10-25 09:50:00,60.98,61.22,60.73,61.08,173413.0,58.2664,58.4957,58.0275,58.362,173413.0
2022-10-25 10:00:00,61.1,61.28,60.96,61.03,131731.0,58.3811,58.5531,58.2473,58.3142,131731.0
2022-10-25 10:10:00,61.02,61.25,60.92,61.17,192875.0,58.3046,58.5244,58.2091,58.448,192875.0
2022-10-25 10:20:00,61.2,61.34,61.09,61.32,89623.0,58.4766,58.6104,58.3715,58.5913,89623.0
2022-10-25 10:30:00,61.34,61.36,61.17,61.19,65950.0,58.6104,58.6295,58.448,58.4671,65950.0
2022-10-25 10:40:00,61.19,61.26,61.14,61.22,47457.0,58.4671,58.534,58.4193,58.4957,47457.0
2022-10-25 10:50:00,61.23,61.48,61.21,61.32,60559.0,58.5053,58.7442,58.4862,58.5913,60559.0
2022-10-25 11:00:00,61.33,61.69,61.3,61.67,74967.0,58.6008,58.9448,58.5722,58.9257,74967.0
2022-10-25 11:10:00,61.67,61.77,61.62,61.69,67892.0,58.9257,59.0213,58.8779,58.9448,67892.0
2022-10-25 11:20:00,61.69,61.88,61.63,61.84,78487.0,58.9448,59.1264,58.8875,59.0882,78487.0
2022-10-25 11:30:00,61.84,61.97,61.76,61.97,108378.0,59.0882,59.2124,59.0117,59.2124,108378.0
2022-10-25 11:40:00,61.96,62.08,61.9,62.06,235272.0,59.2028,59.3175,59.1455,59.2984,235272.0
2022-10-25 11:50:00,62.08,62.12,61.97,62.0,96118.0,59.3175,59.3557,59.2124,59.241,96118.0
2022-10-25 12:00:00,62.01,62.15,61.93,62.09,71919.0,59.2506,59.3844,59.1741,59.327,71919.0
2022-10-25 12:10:00,62.09,62.17,62.06,62.17,54354.0,59.327,59.4035,59.2984,59.4035,54354.0
2022-10-25 12:20:00,62.18,62.18,62.0,62.01,59147.0,59.413,59.413,59.241,59.2506,59147.0
2022-10-25 12:30:00,62.02,62.17,62.01,62.1,34155.0,59.2601,59.4035,59.2506,59.3366,34155.0
2022-10-25 12:40:00,62.09,62.09,61.82,61.82,59094.0,59.327,59.327,59.069,59.069,59094.0
2022-10-25 12:50:00,61.82,61.86,61.67,61.71,38038.0,59.069,59.1073,58.9257,58.9639,38038.0
2022-10-25 13:00:00,61.72,61.87,61.62,61.73,73757.0,58.9735,59.1168,58.8779,58.983,73757.0
2022-10-25 13:10:00,61.73,61.74,61.45,61.63,21293.0,58.983,58.9926,58.7155,58.8875,21293.0
2022-10-25 13:20:00,61.63,61.68,61.54,61.61,74174.0,58.8875,58.9353,58.8015,58.8684,74174.0
2022-10-25 13:30:00,61.61,61.75,61.61,61.61,37254.0,58.8684,59.0022,58.8684,58.8684,37254.0
2022-10-25 13:40:00,61.62,61.65,61.5,61.61,88189.0,58.8779,58.9066,58.7633,58.8684,88189.0
2022-10-25 13:50:00,61.63,61.71,61.59,61.69,27611.0,58.8875,58.9639,58.8493,58.9448,27611.0
2022-10-25 14:00:00,61.69,61.85,61.68,61.82,43910.0,58.9448,59.0977,58.9353,59.069,43910.0
2022-10-25 14:10:00,61.83,61.83,61.68,61.74,71433.0,59.0786,59.0786,58.9353,58.9926,71433.0
2022-10-25 14:20:00,61.72,61.78,61.68,61.78,29268.0,58.9735,59.0308,58.9353,59.0308,29268.0
2022-10-25 14:30:00,61.78,61.85,61.7,61.85,32783.0,59.0308,59.0977,58.9544,59.0977,32783.0
2022-10-25 14:40:00,61.84,61.86,61.69,61.76,32621.0,59.0882,59.1073,58.9448,59.0117,32621.0
2022-10-25 14:50:00,61.76,61.84,61.76,61.78,20956.0,59.0117,59.0882,59.0117,59.0308,20956.0
2022-10-25 15:00:00,61.77,61.98,61.77,61.98,29692.0,59.0213,59.2219,59.0213,59.2219,29692.0
2022-10-25 15:10:00,61.97,62.07,61.96,62.06,64558.0,59.2124,59.3079,59.2028,59.2984,64558.0
2022-10-25 15:20:00,62.05,62.21,62.05,62.19,166824.0,59.2888,59.4417,59.2888,59.4226,166824.0
2022-10-25 15:30:00,62.19,62.26,62.15,62.23,129852.0,59.4226,59.4895,59.3844,59.4608,129852.0
2022-10-25 15:40:00,62.22,62.22,62.11,62.18,247988.0,59.4512,59.4512,59.3461,59.413,247988.0
2022-10-25 15:50:00,62.18,62.18,61.92,61.98,304103.0,59.413,59.413,59.1646,59.2219,304103.0
2022-10-26 09:30:00,62.04,62.51,61.69,62.42,214712.0,59.2793,59.7283,58.9448,59.6423,214712.0
2022-10-26 09:40:00,62.43,62.45,61.88,62.22,126658.0,59.6519,59.671,59.1264,59.4512,126658.0
2022-10-26 09:50:00,62.22,62.3,61.53,61.62,89522.0,59.4512,59.5277,58.7919,58.8779,89522.0
2022-10-26 10:00:00,61.62,62.27,61.62,62.25,90455.0,58.8779,59.499,58.8779,59.4799,90455.0
2022-10-26 10:10:00,62.25,62.29,61.96,62.28,57849.0,59.4799,59.5181,59.2028,59.5086,57849.0
2022-10-26 10:20:00,62.26,62.69,62.17,62.61,42969.0,59.4895,59.9003,59.4035,59.8239,42969.0
2022-10-26 10:30:00,62.61,62.63,62.35,62.57,69101.0,59.8239,59.843,59.5755,59.7857,69101.0
2022-10-26 10:40:00,62.58,62.79,62.55,62.71,32400.0,59.7952,59.9959,59.7666,59.9194,32400.0
2022-10-26 10:50:00,62.73,62.75,62.46,62.47,40343.0,59.9385,59.9577,59.6806,59.6901,40343.0
2022-10-26 11:00:00,62.49,62.99,62.49,62.92,50214.0,59.7092,60.187,59.7092,60.1201,50214.0
2022-10-26 11:10:00,62.91,63.1,62.87,63.07,70569.0,60.1105,60.2921,60.0723,60.2634,70569.0
2022-10-26 11:20:00,63.05,63.14,62.96,63.03,76956.0,60.2443,60.3303,60.1583,60.2252,76956.0
2022-10-26 11:30:00,63.03,63.17,63.0,63.14,59522.0,60.2252,60.359,60.1965,60.3303,59522.0
2022-10-26 11:40:00,63.14,63.24,63.0,63.1,100025.0,60.3303,60.4259,60.1965,60.2921,100025.0
2022-10-26 11:50:00,63.11,63.13,62.88,62.98,78549.0,60.3016,60.3207,60.0819,60.1774,78549.0
2022-10-26 12:00:00,62.99,63.19,62.97,63.0,42375.0,60.187,60.3781,60.1679,60.1965,42375.0
2022-10-26 12:10:00,63.0,63.09,62.93,63.08,34391.0,60.1965,60.2825,60.1296,60.273,34391.0
2022-10-26 12:20:00,63.07,63.11,62.9,62.91,32805.0,60.2634,60.3016,60.101,60.1105,32805.0
2022-10-26 12:30:00,62.92,63.02,62.81,62.81,31134.0,60.1201,60.2156,60.015,60.015,31134.0
2022-10-26 12:40:00,62.82,62.82,62.48,62.49,46225.0,60.0245,60.0245,59.6997,59.7092,46225.0
2022-10-26 12:50:00,62.48,62.56,62.22,62.31,68992.0,59.6997,59.7761,59.4512,59.5372,68992.0
2022-10-26 13:00:00,62.3,62.33,62.19,62.23,68087.0,59.5277,59.5563,59.4226,59.4608,68087.0
2022-10-26 13:10:00,62.22,62.3,62.08,62.24,53879.0,59.4512,59.5277,59.3175,59.4704,53879.0
2022-10-26 13:20:00,62.27,62.28,62.02,62.05,43645.0,59.499,59.5086,59.2601,59.2888,43645.0
2022-10-26 13:30:00,62.05,62.09,61.96,62.09,60859.0,59.2888,59.327,59.2028,59.327,60859.0
2022-10-26 13:40:00,62.09,62.24,62.07,62.14,52129.0,59.327,59.4704,59.3079,59.3748,52129.0
2022-10-26 13:50:00,62.14,62.36,62.14,62.32,42433.0,59.3748,59.585,59.3748,59.5468,42433.0
2022-10-26 14:00:00,62.32,62.43,62.3,62.4,49001.0,59.5468,59.6519,59.5277,59.6232,49001.0
2022-10-26 14:10:00,62.4,62.43,62.19,62.19,75010.0,59.6232,59.6519,59.4226,59.4226,75010.0
2022-10-26 14:20:00,62.19,62.21,62.08,62.11,29113.0,59.4226,59.4417,59.3175,59.3461,29113.0
2022-10-26 14:30:00,62.11,62.24,62.07,62.23,119438.0,59.3461,59.4704,59.3079,59.4608,119438.0
2022-10-26 14:40:00,62.23,62.24,62.02,62.06,53645.0,59.4608,59.4704,59.2601,59.2984,53645.0
2022-10-26 14:50:00,62.07,62.16,62.0,62.1,59395.0,59.3079,59.3939,59.241,59.3366,59395.0
2022-10-26 15:00:00,62.09,62.09,61.87,61.97,85817.0,59.327,59.327,59.1168,59.2124,85817.0
2022-10-26 15:10:00,61.96,62.14,61.89,62.13,125390.0,59.2028,59.3748,59.1359,59.3652,125390.0
2022-10-26 15:20:00,62.15,62.15,61.98,62.04,37207.0,59.3844,59.3844,59.2219,59.2793,37207.0
2022-10-26 15:30:00,62.04,62.07,61.9,62.0,68497.0,59.2793,59.3079,59.1455,59.241,68497.0
2022-10-26 15:40:00,62.01,62.1,62.0,62.04,124456.0,59.2506,59.3366,59.241,59.2793,124456.0
2022-10-26 15:50:00,62.04,62.04,61.82,61.84,293807.0,59.2793,59.2793,59.069,59.0882,293807.0
2022-10-27 09:30:00,62.44,63.14,62.39,62.84,136956.0,59.6615,60.3303,59.6137,60.0437,136956.0
2022-10-27 09:40:00,62.89,63.11,62.54,62.59,163106.0,60.0914,60.3016,59.757,59.8048,163106.0
2022-10-27 09:50:00,62.6,62.66,61.99,62.14,129183.0,59.8143,59.8717,59.2315,59.3748,129183.0
2022-10-27 10:00:00,62.16,62.78,62.16,62.41,91832.0,59.3939,59.9863,59.3939,59.6328,91832.0
2022-10-27 10:10:00,62.43,62.81,62.2,62.68,76125.0,59.6519,60.015,59.4321,59.8908,76125.0
2022-10-27 10:20:00,62.69,62.82,62.54,62.73,51571.0,59.9003,60.0245,59.757,59.9385,51571.0
2022-10-27 10:30:00,62.71,62.82,62.35,62.41,51932.0,59.9194,60.0245,59.5755,59.6328,51932.0
2022-10-27 10:40:00,62.44,62.76,62.23,62.72,117278.0,59.6615,59.9672,59.4608,59.929,117278.0
2022-10-27 10:50:00,62.7,62.95,62.53,62.55,146158.0,59.9099,60.1488,59.7474,59.7666,146158.0
2022-10-27 11:00:00,62.53,62.92,62.49,62.89,92062.0,59.7474,60.1201,59.7092,60.0914,92062.0
2022-10-27 11:10:00,62.88,62.96,62.53,62.58,54809.0,60.0819,60.1583,59.7474,59.7952,54809.0
2022-10-27 11:20:00,62.58,62.85,62.56,62.68,82886.0,59.7952,60.0532,59.7761,59.8908,82886.0
2022-10-27 11:30:00,62.69,62.84,62.5,62.52,84395.0,59.9003,60.0437,59.7188,59.7379,84395.0
2022-10-27 11:40:00,62.52,62.65,62.46,62.61,47230.0,59.7379,59.8621,59.6806,59.8239,47230.0
2022-10-27 11:50:00,62.63,62.74,62.54,62.64,40086.0,59.843,59.9481,59.757,59.8526,40086.0
2022-10-27 12:00:00,62.6,62.92,62.6,62.78,29252.0,59.8143,60.1201,59.8143,59.9863,29252.0
2022-10-27 12:10:00,62.78,62.96,62.73,62.75,34482.0,59.9863,60.1583,59.9385,59.9577,34482.0
2022-10-27 12:20:00,62.72,62.77,62.52,62.52,37881.0,59.929,59.9768,59.7379,59.7379,37881.0
2022-10-27 12:30:00,62.51,62.8,62.51,62.7,47182.0,59.7283,60.0054,59.7283,59.9099,47182.0
2022-10-27 12:40:00,62.7,62.75,62.6,62.72,35974.0,59.9099,59.9577,59.8143,59.929,35974.0
2022-10-27 12:50:00,62.72,62.97,62.72,62.94,62536.0,59.929,60.1679,59.929,60.1392,62536.0
2022-10-27 13:00:00,62.95,63.2,62.82,63.2,101060.0,60.1488,60.3876,60.0245,60.3876,101060.0
2022-10-27 13:10:00,63.19,63.19,63.03,63.13,81571.0,60.3781,60.3781,60.2252,60.3207,81571.0
2022-10-27 13:20:00,63.12,63.22,62.98,62.98,80892.0,60.3112,60.4067,60.1774,60.1774,80892.0
2022-10-27 13:30:00,62.99,63.03,62.94,62.95,34381.0,60.187,60.2252,60.1392,60.1488,34381.0
2022-10-27 13:40:00,62.94,63.01,62.86,62.91,44657.0,60.1392,60.2061,60.0628,60.1105,44657.0
2022-10-27 13:50:00,62.91,62.92,62.73,62.73,24615.0,60.1105,60.1201,59.9385,59.9385,24615.0
2022-10-27 14:00:00,62.73,62.77,62.6,62.61,26762.0,59.9385,59.9768,59.8143,59.8239,26762.0
2022-10-27 14:10:00,62.61,62.63,62.47,62.53,61159.0,59.8239,59.843,59.6901,59.7474,61159.0
2022-10-27 14:20:00,62.54,62.63,62.48,62.61,65936.0,59.757,59.843,59.6997,59.8239,65936.0
2022-10-27 14:30:00,62.61,62.62,62.5,62.58,52462.0,59.8239,59.8334,59.7188,59.7952,52462.0
2022-10-27 14:40:00,62.58,62.64,62.53,62.54,33256.0,59.7952,59.8526,59.7474,59.757,33256.0
2022-10-27 14:50:00,62.55,62.56,62.31,62.35,72856.0,59.7666,59.7761,59.5372,59.5755,72856.0
2022-10-27 15:00:00,62.35,62.51,62.21,62.21,193364.0,59.5755,59.7283,59.4417,59.4417,193364.0
2022-10-27 15:10:00,62.21,62.4,62.17,62.38,118567.0,59.4417,59.6232,59.4035,59.6041,118567.0
2022-10-27 15:20:00,62.37,62.41,62.28,62.36,75177.0,59.5946,59.6328,59.5086,59.585,75177.0
2022-10-27 15:30:00,62.36,62.44,62.27,62.38,104261.0,59.585,59.6615,59.499,59.6041,104261.0
2022-10-27 15:40:00,62.38,62.43,62.28,62.39,138444.0,59.6041,59.6519,59.5086,59.6137,138444.0
2022-10-27 15:50:00,62.38,62.43,62.14,62.25,296928.0,59.6041,59.6519,59.3748,59.4799,296928.0
2022-10-28 09:30:00,62.15,62.53,61.67,62.45,483887.0,59.3844,59.7474,58.9257,59.671,483887.0
2022-10-28 09:40:00,62.46,62.69,62.02,62.12,243271.0,59.6806,59.9003,59.2601,59.3557,243271.0
2022-10-28 09:50:00,62.12,62.19,61.83,61.95,129965.0,59.3557,59.4226,59.0786,59.1933,129965.0
2022-10-28 10:00:00,61.97,62.09,61.36,61.36,283916.0,59.2124,59.327,58.6295,58.6295,283916.0
2022-10-28 10:10:00,61.36,61.63,61.17,61.62,185300.0,58.6295,58.8875,58.448,58.8779,185300.0
2022-10-28 10:20:00,61.57,61.86,61.42,61.72,133626.0,58.8302,59.1073,58.6868,58.9735,133626.0
2022-10-28 10:30:00,61.75,61.84,61.44,61.57,161782.0,59.0022,59.0882,58.706,58.8302,161782.0
2022-10-28 10:40:00,61.58,61.99,61.58,61.98,79233.0,58.8397,59.2315,58.8397,59.2219,79233.0
2022-10-28 10:50:00,61.98,62.22,61.98,62.13,105426.0,59.2219,59.4512,59.2219,59.3652,105426.0
2022-10-28 11:00:00,62.15,62.28,61.89,62.01,225052.0,59.3844,59.5086,59.1359,59.2506,225052.0
2022-10-28 11:10:00,62.01,62.23,62.0,62.12,86803.0,59.2506,59.4608,59.241,59.3557,86803.0
2022-10-28 11:20:00,62.12,62.16,61.98,62.07,120646.0,59.3557,59.3939,59.2219,59.3079,120646.0
2022-10-28 11:30:00,62.09,62.19,62.02,62.16,65237.0,59.327,59.4226,59.2601,59.3939,65237.0
2022-10-28 11:40:00,62.17,62.35,62.16,62.35,71878.0,59.4035,59.5755,59.3939,59.5755,71878.0
2022-10-28 11:50:00,62.34,62.41,62.28,62.29,80733.0,59.5659,59.6328,59.5086,59.5181,80733.0
2022-10-28 12:00:00,62.29,62.37,62.12,62.25,57601.0,59.5181,59.5946,59.3557,59.4799,57601.0
2022-10-28 12:10:00,62.26,62.5,62.24,62.45,86763.0,59.4895,59.7188,59.4704,59.671,86763.0
2022-10-28 12:20:00,62.43,62.67,62.43,62.64,60337.0,59.6519,59.8812,59.6519,59.8526,60337.0
2022-10-28 12:30:00,62.66,62.85,62.64,62.77,107927.0,59.8717,60.0532,59.8526,59.9768,107927.0
2022-10-28 12:40:00,62.76,62.81,62.67,62.78,74540.0,59.9672,60.015,59.8812,59.9863,74540.0
2022-10-28 12:50:00,62.79,62.98,62.78,62.93,84616.0,59.9959,60.1774,59.9863,60.1296,84616.0
2022-10-28 13:00:00,62.92,63.07,62.9,63.06,69765.0,60.1201,60.2634,60.101,60.2539,69765.0
2022-10-28 13:10:00,63.06,63.08,62.97,62.97,45614.0,60.2539,60.273,60.1679,60.1679,45614.0
2022-10-28 13:20:00,62.96,63.06,62.92,62.97,26708.0,60.1583,60.2539,60.1201,60.1679,26708.0
2022-10-28 13:30:00,62.97,63.06,62.96,63.03,69447.0,60.1679,60.2539,60.1583,60.2252,69447.0
2022-10-28 13:40:00,63.03,63.05,62.96,62.98,21483.0,60.2252,60.2443,60.1583,60.1774,21483.0
2022-10-28 13:50:00,62.99,63.01,62.87,62.88,19543.0,60.187,60.2061,60.0723,60.0819,19543.0
2022-10-28 14:00:00,62.89,62.95,62.81,62.82,39070.0,60.0914,60.1488,60.015,60.0245,39070.0
2022-10-28 14:10:00,62.82,62.99,62.82,62.97,33170.0,60.0245,60.187,60.0245,60.1679,33170.0
2022-10-28 14:20:00,62.98,63.03,62.87,62.88,37067.0,60.1774,60.2252,60.0723,60.0819,37067.0
2022-10-28 14:30:00,62.88,62.99,62.85,62.96,59957.0,60.0819,60.187,60.0532,60.1583,59957.0
2022-10-28 14:40:00,62.95,63.22,62.94,63.2,116122.0,60.1488,60.4067,60.1392,60.3876,116122.0
2022-10-28 14:50:00,63.2,63.26,63.14,63.18,85228.0,60.3876,60.445,60.3303,60.3685,85228.0
2022-10-28 15:00:00,63.18,63.23,63.06,63.15,122573.0,60.3685,60.4163,60.2539,60.3399,122573.0
2022-10-28 15:10:00,63.15,63.2,63.1,63.12,35189.0,60.3399,60.3876,60.2921,60.3112,35189.0
2022-10-28 15:20:00,63.11,63.23,63.09,63.2,77133.0,60.3016,60.4163,60.2825,60.3876,77133.0
2022-10-28 15:30:00,63.19,63.25,63.15,63.24,122642.0,60.3781,60.4354,60.3399,60.4259,122642.0
2022-10-28 15:40:00,63.23,63.26,63.16,63.21,105985.0,60.4163,60.445,60.3494,60.3972,105985.0
2022-10-28 15:50:00,63.21,63.27,63.13,63.15,483710.0,60.3972,60.4545,60.3207,60.3399,483710.0
2022-10-31 09:30:00,63.06,63.54,62.82,63.25,271330.0,60.2539,60.7125,60.0245,60.4354,271330.0
2022-10-31 09:40:00,63.23,63.48,62.61,62.7,186986.0,60.4163,60.6552,59.8239,59.9099,186986.0
2022-10-31 09:50:00,62.65,63.01,62.55,62.76,111745.0,59.8621,60.2061,59.7666,59.9672,111745.0
2022-10-31 10:00:00,62.74,63.19,62.7,62.91,127504.0,59.9481,60.3781,59.9099,60.1105,127504.0
2022-10-31 10:10:00,62.9,63.34,62.81,63.1,226386.0,60.101,60.5214,60.015,60.2921,226386.0
2022-10-31 10:20:00,63.14,63.16,62.75,62.83,90136.0,60.3303,60.3494,59.9577,60.0341,90136.0
2022-10-31 10:30:00,62.8,62.88,62.58,62.88,77767.0,60.0054,60.0819,59.7952,60.0819,77767.0
2022-10-31 10:40:00,62.88,63.3,62.88,63.07,168644.0,60.0819,60.4832,60.0819,60.2634,168644.0
2022-10-31 10:50:00,63.05,63.14,62.78,62.89,95774.0,60.2443,60.3303,59.9863,60.0914,95774.0
2022-10-31 11:00:00,62.88,63.12,62.86,62.99,89518.0,60.0819,60.3112,60.0628,60.187,89518.0
2022-10-31 11:10:00,62.98,63.11,62.89,63.07,85756.0,60.1774,60.3016,60.0914,60.2634,85756.0
2022-10-31 11:20:00,63.08,63.21,62.98,63.12,109325.0,60.273,60.3972,60.1774,60.3112,109325.0
2022-10-31 11:30:00,63.12,63.25,63.05,63.17,42538.0,60.3112,60.4354,60.2443,60.359,42538.0
2022-10-31 11:40:00,63.17,63.34,63.16,63.2,46910.0,60.359,60.5214,60.3494,60.3876,46910.0
2022-10-31 11:50:00,63.2,63.41,62.96,63.06,168198.0,60.3876,60.5883,60.1583,60.2539,168198.0
2022-10-31 12:00:00,63.07,63.14,62.98,63.03,53324.0,60.2634,60.3303,60.1774,60.2252,53324.0
2022-10-31 12:10:00,63.03,63.35,63.0,63.25,38450.0,60.2252,60.531,60.1965,60.4354,38450.0
2022-10-31 12:20:00,63.26,63.28,63.03,63.06,52527.0,60.445,60.4641,60.2252,60.2539,52527.0
2022-10-31 12:30:00,63.04,63.11,62.91,62.95,25543.0,60.2348,60.3016,60.1105,60.1488,25543.0
2022-10-31 12:40:00,62.96,62.98,62.85,62.96,21166.0,60.1583,60.1774,60.0532,60.1583,21166.0
2022-10-31 12:50:00,62.95,62.97,62.78,62.87,13904.0,60.1488,60.1679,59.9863,60.0723,13904.0
2022-10-31 13:00:00,62.88,62.92,62.76,62.89,21644.0,60.0819,60.1201,59.9672,60.0914,21644.0
2022-10-31 13:10:00,62.88,62.96,62.81,62.95,23258.0,60.0819,60.1583,60.015,60.1488,23258.0
2022-10-31 13:20:00,62.94,63.07,62.93,63.06,25643.0,60.1392,60.2634,60.1296,60.2539,25643.0
2022-10-31 13:30:00,63.06,63.09,63.01,63.03,40962.0,60.2539,60.2825,60.2061,60.2252,40962.0
2022-10-31 13:40:00,63.02,63.03,62.83,62.83,33548.0,60.2156,60.2252,60.0341,60.0341,33548.0
2022-10-31 13:50:00,62.85,62.96,62.81,62.94,19387.0,60.0532,60.1583,60.015,60.1392,19387.0
2022-10-31 14:00:00,62.94,63.02,62.9,62.92,46115.0,60.1392,60.2156,60.101,60.1201,46115.0
2022-10-31 14:10:00,62.9,62.92,62.81,62.91,45529.0,60.101,60.1201,60.015,60.1105,45529.0
2022-10-31 14:20:00,62.91,62.98,62.88,62.91,32387.0,60.1105,60.1774,60.0819,60.1105,32387.0
2022-10-31 14:30:00,62.91,63.06,62.89,63.03,50450.0,60.1105,60.2539,60.0914,60.2252,50450.0
2022-10-31 14:40:00,63.03,63.05,62.86,62.88,75720.0,60.2252,60.2443,60.0628,60.0819,75720.0
2022-10-31 14:50:00,62.88,62.92,62.77,62.82,65084.0,60.0819,60.1201,59.9768,60.0245,65084.0
2022-10-31 15:00:00,62.82,62.82,62.66,62.68,78654.0,60.0245,60.0245,59.8717,59.8908,78654.0
2022-10-31 15:10:00,62.69,62.86,62.69,62.84,44541.0,59.9003,60.0628,59.9003,60.0437,44541.0
2022-10-31 15:20:00,62.84,62.92,62.79,62.87,72357.0,60.0437,60.1201,59.9959,60.0723,72357.0
2022-10-31 15:30:00,62.87,62.95,62.83,62.95,93084.0,60.0723,60.1488,60.0341,60.1488,93084.0
2022-10-31 15:40:00,62.96,63.0,62.84,62.84,64937.0,60.1583,60.1965,60.0437,60.0437,64937.0
2022-10-31 15:50:00,62.85,62.85,62.68,62.75,297787.0,60.0532,60.0532,59.8908,59.9577,297787.0
2022-11-01 09:30:00,63.75,64.23,63.61,63.72,359828.0,60.9132,61.3718,60.7794,60.8845,359828.0
2022-11-01 09:40:00,63.71,63.99,63.36,63.5,358453.0,60.8749,61.1425,60.5405,60.6743,358453.0
2022-11-01 09:50:00,63.5,63.7,63.37,63.55,89600.0,60.6743,60.8654,60.5501,60.7221,89600.0
2022-11-01 10:00:00,63.55,63.58,62.78,62.81,157716.0,60.7221,60.7507,59.9863,60.015,157716.0
2022-11-01 10:10:00,62.8,63.19,62.78,62.95,109849.0,60.0054,60.3781,59.9863,60.1488,109849.0
2022-11-01 10:20:00,62.95,63.22,62.79,63.21,66438.0,60.1488,60.4067,59.9959,60.3972,66438.0
2022-11-01 10:30:00,63.23,63.23,62.85,62.87,35806.0,60.4163,60.4163,60.0532,60.0723,35806.0
2022-11-01 10:40:00,62.86,62.86,62.61,62.76,127191.0,60.0628,60.0628,59.8239,59.9672,127191.0
2022-11-01 10:50:00,62.74,62.9,62.67,62.9,130259.0,59.9481,60.101,59.8812,60.101,130259.0
2022-11-01 11:00:00,62.91,62.98,62.77,62.86,99198.0,60.1105,60.1774,59.9768,60.0628,99198.0
2022-11-01 11:10:00,62.86,63.0,62.7,62.71,103593.0,60.0628,60.1965,59.9099,59.9194,103593.0
2022-11-01 11:20:00,62.73,62.92,62.69,62.91,107119.0,59.9385,60.1201,59.9003,60.1105,107119.0
2022-11-01 11:30:00,62.92,63.02,62.68,62.73,67223.0,60.1201,60.2156,59.8908,59.9385,67223.0
2022-11-01 11:40:00,62.74,62.93,62.7,62.89,51856.0,59.9481,60.1296,59.9099,60.0914,51856.0
2022-11-01 11:50:00,62.89,62.96,62.83,62.93,30520.0,60.0914,60.1583,60.0341,60.1296,30520.0
2022-11-01 12:00:00,62.94,63.28,62.9,63.05,75300.0,60.1392,60.4641,60.101,60.2443,75300.0
2022-11-01 12:10:00,63.06,63.13,62.84,62.86,33672.0,60.2539,60.3207,60.0437,60.0628,33672.0
2022-11-01 12:20:00,62.87,62.96,62.79,62.9,82177.0,60.0723,60.1583,59.9959,60.101,82177.0
2022-11-01 12:30:00,62.9,62.96,62.81,62.91,61291.0,60.101,60.1583,60.015,60.1105,61291.0
2022-11-01 12:40:00,62.9,63.09,62.87,63.06,28289.0,60.101,60.2825,60.0723,60.2539,28289.0
2022-11-01 12:50:00,63.06,63.13,63.0,63.13,26271.0,60.2539,60.3207,60.1965,60.3207,26271.0
2022-11-01 13:00:00,63.14,63.18,63.08,63.15,29874.0,60.3303,60.3685,60.273,60.3399,29874.0
2022-11-01 13:10:00,63.16,63.33,63.16,63.22,35210.0,60.3494,60.5118,60.3494,60.4067,35210.0
2022-11-01 13:20:00,63.22,63.3,63.14,63.19,46252.0,60.4067,60.4832,60.3303,60.3781,46252.0
2022-11-01 13:30:00,63.18,63.2,63.07,63.08,21044.0,60.3685,60.3876,60.2634,60.273,21044.0
2022-11-01 13:40:00,63.09,63.27,63.08,63.24,29038.0,60.2825,60.4545,60.273,60.4259,29038.0
2022-11-01 13:50:00,63.25,63.34,63.24,63.33,17086.0,60.4354,60.5214,60.4259,60.5118,17086.0
2022-11-01 14:00:00,63.33,63.37,63.22,63.3,56625.0,60.5118,60.5501,60.4067,60.4832,56625.0
2022-11-01 14:10:00,63.28,63.3,63.14,63.14,32477.0,60.4641,60.4832,60.3303,60.3303,32477.0
2022-11-01 14:20:00,63.14,63.25,63.13,63.23,54162.0,60.3303,60.4354,60.3207,60.4163,54162.0
2022-11-01 14:30:00,63.22,63.24,63.09,63.12,72892.0,60.4067,60.4259,60.2825,60.3112,72892.0
2022-11-01 14:40:00,63.13,63.14,62.98,63.0,68346.0,60.3207,60.3303,60.1774,60.1965,68346.0
2022-11-01 14:50:00,62.99,63.2,62.95,63.19,65908.0,60.187,60.3876,60.1488,60.3781,65908.0
2022-11-01 15:00:00,63.13,63.19,63.09,63.16,23825.0,60.3207,60.3781,60.2825,60.3494,23825.0
2022-11-01 15:10:00,63.14,63.15,62.98,63.05,62687.0,60.3303,60.3399,60.1774,60.2443,62687.0
2022-11-01 15:20:00,63.05,63.09,62.91,62.92,42018.0,60.2443,60.2825,60.1105,60.1201,42018.0
2022-11-01 15:30:00,62.93,62.95,62.87,62.89,54415.0,60.1296,60.1488,60.0723,60.0914,54415.0
2022-11-01 15:40:00,62.88,63.09,62.87,63.09,55403.0,60.0819,60.2825,60.0723,60.2825,55403.0
2022-11-01 15:50:00,63.09,63.12,63.02,63.04,211315.0,60.2825,60.3112,60.2156,60.2348,211315.0
2022-11-02 09:30:00,63.06,63.06,62.08,62.31,130858.0,60.2539,60.2539,59.3175,59.5372,130858.0
2022-11-02 09:40:00,62.31,62.66,62.28,62.45,176179.0,59.5372,59.8717,59.5086,59.671,176179.0
2022-11-02 09:50:00,62.44,62.67,62.41,62.47,81193.0,59.6615,59.8812,59.6328,59.6901,81193.0
2022-11-02 10:00:00,62.47,62.73,62.43,62.5,81408.0,59.6901,59.9385,59.6519,59.7188,81408.0
2022-11-02 10:10:00,62.52,62.59,62.32,62.41,60483.0,59.7379,59.8048,59.5468,59.6328,60483.0
2022-11-02 10:20:00,62.42,62.42,62.22,62.3,30010.0,59.6423,59.6423,59.4512,59.5277,30010.0
2022-11-02 10:30:00,62.3,62.44,62.27,62.27,38889.0,59.5277,59.6615,59.499,59.499,38889.0
2022-11-02 10:40:00,62.31,62.44,62.24,62.4,22345.0,59.5372,59.6615,59.4704,59.6232,22345.0
2022-11-02 10:50:00,62.4,62.5,62.28,62.39,42446.0,59.6232,59.7188,59.5086,59.6137,42446.0
2022-11-02 11:00:00,62.4,62.46,62.31,62.35,29680.0,59.6232,59.6806,59.5372,59.5755,29680.0
2022-11-02 11:10:00,62.34,62.4,62.22,62.27,44041.0,59.5659,59.6232,59.4512,59.499,44041.0
2022-11-02 11:20:00,62.29,62.3,62.19,62.25,88739.0,59.5181,59.5277,59.4226,59.4799,88739.0
2022-11-02 11:30:00,62.25,62.32,62.17,62.18,42247.0,59.4799,59.5468,59.4035,59.413,42247.0
2022-11-02 11:40:00,62.16,62.24,62.13,62.21,64436.0,59.3939,59.4704,59.3652,59.4417,64436.0
2022-11-02 11:50:00,62.22,62.25,62.07,62.08,22239.0,59.4512,59.4799,59.3079,59.3175,22239.0
2022-11-02 12:00:00,62.07,62.09,61.93,61.97,106421.0,59.3079,59.327,59.1741,59.2124,106421.0
2022-11-02 12:10:00,61.96,61.99,61.9,61.96,74304.0,59.2028,59.2315,59.1455,59.2028,74304.0
2022-11-02 12:20:00,61.97,61.98,61.86,61.87,26316.0,59.2124,59.2219,59.1073,59.1168,26316.0
2022-11-02 12:30:00,61.86,61.9,61.68,61.69,37114.0,59.1073,59.1455,58.9353,58.9448,37114.0
2022-11-02 12:40:00,61.69,61.87,61.64,61.87,38937.0,58.9448,59.1168,58.8971,59.1168,38937.0
2022-11-02 12:50:00,61.87,62.01,61.86,61.94,41056.0,59.1168,59.2506,59.1073,59.1837,41056.0
2022-11-02 13:00:00,61.94,61.94,61.84,61.9,40526.0,59.1837,59.1837,59.0882,59.1455,40526.0
2022-11-02 13:10:00,61.9,61.95,61.85,61.95,26159.0,59.1455,59.1933,59.0977,59.1933,26159.0
2022-11-02 13:20:00,61.93,61.96,61.89,61.92,22328.0,59.1741,59.2028,59.1359,59.1646,22328.0
2022-11-02 13:30:00,61.93,62.0,61.85,61.99,23898.0,59.1741,59.241,59.0977,59.2315,23898.0
2022-11-02 13:40:00,62.0,62.18,62.0,62.15,44607.0,59.241,59.413,59.241,59.3844,44607.0
2022-11-02 13:50:00,62.16,62.22,62.05,62.16,58511.0,59.3939,59.4512,59.2888,59.3939,58511.0
2022-11-02 14:00:00,62.15,63.11,62.08,63.01,196048.0,59.3844,60.3016,59.3175,60.2061,196048.0
2022-11-02 14:10:00,63.02,63.09,62.63,62.76,146275.0,60.2156,60.2825,59.843,59.9672,146275.0
2022-11-02 14:20:00,62.8,63.22,62.74,63.22,129048.0,60.0054,60.4067,59.9481,60.4067,129048.0
2022-11-02 14:30:00,63.23,63.26,62.03,62.31,395199.0,60.4163,60.445,59.2697,59.5372,395199.0
2022-11-02 14:40:00,62.27,62.82,62.04,62.07,480400.0,59.499,60.0245,59.2793,59.3079,480400.0
2022-11-02 14:50:00,62.05,62.14,61.35,61.52,348087.0,59.2888,59.3748,58.62,58.7824,348087.0
2022-11-02 15:00:00,61.5,61.98,61.4,61.94,189824.0,58.7633,59.2219,58.6677,59.1837,189824.0
2022-11-02 15:10:00,61.93,61.93,61.12,61.12,237037.0,59.1741,59.1741,58.4002,58.4002,237037.0
2022-11-02 15:20:00,61.11,61.11,60.53,60.73,151158.0,58.3906,58.3906,57.8364,58.0275,151158.0
2022-11-02 15:30:00,60.72,60.94,60.61,60.88,248958.0,58.018,58.2282,57.9129,58.1709,248958.0
2022-11-02 15:40:00,60.86,60.87,60.63,60.69,306306.0,58.1518,58.1613,57.932,57.9893,306306.0
2022-11-02 15:50:00,60.69,60.69,60.39,60.39,293193.0,57.9893,57.9893,57.7027,57.7027,293193.0
2022-11-03 09:30:00,59.97,60.37,59.53,60.22,344608.0,57.3014,57.6836,56.8809,57.5402,344608.0
2022-11-03 09:40:00,60.23,60.68,60.06,60.06,318131.0,57.5498,57.9798,57.3874,57.3874,318131.0
2022-11-03 09:50:00,60.05,60.06,59.7,59.74,97932.0,57.3778,57.3874,57.0434,57.0816,97932.0
2022-11-03 10:00:00,59.74,60.27,59.71,59.96,112767.0,57.0816,57.588,57.0529,57.2918,112767.0
2022-11-03 10:10:00,59.95,60.5,59.92,60.38,229698.0,57.2823,57.8078,57.2536,57.6931,229698.0
2022-11-03 10:20:00,60.43,60.84,60.35,60.79,107522.0,57.7409,58.1326,57.6645,58.0849,107522.0
2022-11-03 10:30:00,60.8,60.8,60.41,60.55,131279.0,58.0944,58.0944,57.7218,57.8556,131279.0
2022-11-03 10:40:00,60.55,61.07,60.5,61.06,90548.0,57.8556,58.3524,57.8078,58.3429,90548.0
2022-11-03 10:50:00,61.07,61.18,60.8,61.18,113708.0,58.3524,58.4575,58.0944,58.4575,113708.0
2022-11-03 11:00:00,61.14,61.21,60.93,61.0,96452.0,58.4193,58.4862,58.2186,58.2855,96452.0
2022-11-03 11:10:00,61.0,61.12,60.86,60.97,83820.0,58.2855,58.4002,58.1518,58.2569,83820.0
2022-11-03 11:20:00,60.98,61.08,60.81,60.88,68049.0,58.2664,58.362,58.104,58.1709,68049.0
2022-11-03 11:30:00,60.89,61.08,60.73,61.06,91376.0,58.1804,58.362,58.0275,58.3429,91376.0
2022-11-03 11:40:00,61.07,61.16,60.95,60.99,37056.0,58.3524,58.4384,58.2378,58.276,37056.0
2022-11-03 11:50:00,60.96,61.03,60.84,60.91,32003.0,58.2473,58.3142,58.1326,58.1995,32003.0
2022-11-03 12:00:00,60.89,61.07,60.82,61.02,53296.0,58.1804,58.3524,58.1135,58.3046,53296.0
2022-11-03 12:10:00,61.01,61.39,61.01,61.35,109711.0,58.2951,58.6582,58.2951,58.62,109711.0
2022-11-03 12:20:00,61.34,61.46,61.22,61.41,59553.0,58.6104,58.7251,58.4957,58.6773,59553.0
2022-11-03 12:30:00,61.36,61.42,61.12,61.17,38873.0,58.6295,58.6868,58.4002,58.448,38873.0
2022-11-03 12:40:00,61.18,61.4,61.18,61.39,31112.0,58.4575,58.6677,58.4575,58.6582,31112.0
2022-11-03 12:50:00,61.39,61.63,61.39,61.56,78317.0,58.6582,58.8875,58.6582,58.8206,78317.0
2022-11-03 13:00:00,61.55,61.55,61.35,61.46,43201.0,58.8111,58.8111,58.62,58.7251,43201.0
2022-11-03 13:10:00,61.45,61.51,61.38,61.39,29660.0,58.7155,58.7728,58.6486,58.6582,29660.0
2022-11-03 13:20:00,61.42,61.42,61.27,61.36,22801.0,58.6868,58.6868,58.5435,58.6295,22801.0
2022-11-03 13:30:00,61.35,61.39,61.26,61.36,25292.0,58.62,58.6582,58.534,58.6295,25292.0
2022-11-03 13:40:00,61.37,61.39,61.22,61.29,24985.0,58.6391,58.6582,58.4957,58.5626,24985.0
2022-11-03 13:50:00,61.28,61.29,61.13,61.14,19669.0,58.5531,58.5626,58.4097,58.4193,19669.0
2022-11-03 14:00:00,61.12,61.2,61.06,61.16,82126.0,58.4002,58.4766,58.3429,58.4384,82126.0
2022-11-03 14:10:00,61.18,61.23,61.08,61.23,46159.0,58.4575,58.5053,58.362,58.5053,46159.0
2022-11-03 14:20:00,61.24,61.37,61.24,61.31,23172.0,58.5149,58.6391,58.5149,58.5817,23172.0
2022-11-03 14:30:00,61.3,61.34,61.15,61.18,33411.0,58.5722,58.6104,58.4289,58.4575,33411.0
2022-11-03 14:40:00,61.18,61.3,61.14,61.28,36995.0,58.4575,58.5722,58.4193,58.5531,36995.0
2022-11-03 14:50:00,61.27,61.3,61.2,61.3,28483.0,58.5435,58.5722,58.4766,58.5722,28483.0
2022-11-03 15:00:00,61.29,61.32,61.23,61.3,48980.0,58.5626,58.5913,58.5053,58.5722,48980.0
2022-11-03 15:10:00,61.3,61.37,61.26,61.29,43712.0,58.5722,58.6391,58.534,58.5626,43712.0
2022-11-03 15:20:00,61.29,61.33,61.25,61.32,53718.0,58.5626,58.6008,58.5244,58.5913,53718.0
2022-11-03 15:30:00,61.31,61.4,61.23,61.23,80077.0,58.5817,58.6677,58.5053,58.5053,80077.0
2022-11-03 15:40:00,61.23,61.32,61.13,61.18,171156.0,58.5053,58.5913,58.4097,58.4575,171156.0
2022-11-03 15:50:00,61.19,61.22,60.93,60.94,259558.0,58.4671,58.4957,58.2186,58.2282,259558.0
2022-11-04 09:30:00,62.06,62.06,61.34,61.36,415596.0,59.2984,59.2984,58.6104,58.6295,415596.0
2022-11-04 09:40:00,61.36,61.36,60.78,60.88,305580.0,58.6295,58.6295,58.0753,58.1709,305580.0
2022-11-04 09:50:00,60.88,61.2,60.64,61.17,201808.0,58.1709,58.4766,57.9415,58.448,201808.0
2022-11-04 10:00:00,61.18,61.29,60.86,61.06,160695.0,58.4575,58.5626,58.1518,58.3429,160695.0
2022-11-04 10:10:00,61.08,61.6,61.01,61.38,173655.0,58.362,58.8588,58.2951,58.6486,173655.0
2022-11-04 10:20:00,61.38,61.83,61.34,61.78,204994.0,58.6486,59.0786,58.6104,59.0308,204994.0
2022-11-04 10:30:00,61.78,61.87,61.61,61.62,76779.0,59.0308,59.1168,58.8684,58.8779,76779.0
2022-11-04 10:40:00,61.62,61.86,61.46,61.59,73633.0,58.8779,59.1073,58.7251,58.8493,73633.0
2022-11-04 10:50:00,61.57,61.67,61.4,61.51,95968.0,58.8302,58.9257,58.6677,58.7728,95968.0
2022-11-04 11:00:00,61.53,61.59,61.32,61.38,60170.0,58.7919,58.8493,58.5913,58.6486,60170.0
2022-11-04 11:10:00,61.38,61.48,61.28,61.33,55133.0,58.6486,58.7442,58.5531,58.6008,55133.0
2022-11-04 11:20:00,61.33,61.4,60.97,61.01,57237.0,58.6008,58.6677,58.2569,58.2951,57237.0
2022-11-04 11:30:00,61.01,61.08,60.75,60.77,67700.0,58.2951,58.362,58.0467,58.0658,67700.0
2022-11-04 11:40:00,60.77,60.78,60.44,60.45,62353.0,58.0658,58.0753,57.7504,57.76,62353.0
2022-11-04 11:50:00,60.44,60.44,60.03,60.04,143823.0,57.7504,57.7504,57.3587,57.3682,143823.0
2022-11-04 12:00:00,60.04,60.15,59.84,60.12,181880.0,57.3682,57.4734,57.1771,57.4447,181880.0
2022-11-04 12:10:00,60.1,60.3,59.92,60.28,109122.0,57.4256,57.6167,57.2536,57.5976,109122.0
2022-11-04 12:20:00,60.26,60.35,60.08,60.31,29642.0,57.5785,57.6645,57.4065,57.6262,29642.0
2022-11-04 12:30:00,60.29,60.33,60.07,60.07,38682.0,57.6071,57.6453,57.3969,57.3969,38682.0
2022-11-04 12:40:00,60.04,60.08,59.87,59.87,86088.0,57.3682,57.4065,57.2058,57.2058,86088.0
2022-11-04 12:50:00,59.88,60.05,59.84,60.03,27986.0,57.2154,57.3778,57.1771,57.3587,27986.0
2022-11-04 13:00:00,59.99,60.14,59.77,59.78,37055.0,57.3205,57.4638,57.1103,57.1198,37055.0
2022-11-04 13:10:00,59.79,60.18,59.79,60.08,56696.0,57.1294,57.502,57.1294,57.4065,56696.0
2022-11-04 13:20:00,60.13,60.15,60.01,60.08,77022.0,57.4542,57.4734,57.3396,57.4065,77022.0
2022-11-04 13:30:00,60.06,60.16,59.96,60.09,38710.0,57.3874,57.4829,57.2918,57.416,38710.0
2022-11-04 13:40:00,60.06,60.09,59.91,60.01,38247.0,57.3874,57.416,57.244,57.3396,38247.0
2022-11-04 13:50:00,60.02,60.04,59.87,59.89,31042.0,57.3491,57.3682,57.2058,57.2249,31042.0
2022-11-04 14:00:00,59.89,60.0,59.75,59.76,54928.0,57.2249,57.33,57.0912,57.1007,54928.0
2022-11-04 14:10:00,59.77,60.06,59.75,60.06,55911.0,57.1103,57.3874,57.0912,57.3874,55911.0
2022-11-04 14:20:00,60.05,60.19,59.99,60.19,45666.0,57.3778,57.5116,57.3205,57.5116,45666.0
2022-11-04 14:30:00,60.18,60.25,60.11,60.21,51470.0,57.502,57.5689,57.4351,57.5307,51470.0
2022-11-04 14:40:00,60.23,60.41,60.17,60.29,61707.0,57.5498,57.7218,57.4925,57.6071,61707.0
2022-11-04 14:50:00,60.29,60.48,60.28,60.46,42786.0,57.6071,57.7887,57.5976,57.7696,42786.0
2022-11-04 15:00:00,60.45,60.68,60.42,60.67,90603.0,57.76,57.9798,57.7313,57.9702,90603.0
2022-11-04 15:10:00,60.66,60.69,60.56,60.58,55442.0,57.9607,57.9893,57.8651,57.8842,55442.0
2022-11-04 15:20:00,60.57,60.65,60.44,60.59,42393.0,57.8747,57.9511,57.7504,57.8938,42393.0
2022-11-04 15:30:00,60.59,60.68,60.5,60.63,109528.0,57.8938,57.9798,57.8078,57.932,109528.0
2022-11-04 15:40:00,60.63,60.87,60.57,60.79,127692.0,57.932,58.1613,57.8747,58.0849,127692.0
2022-11-04 15:50:00,60.8,60.85,60.68,60.83,330330.0,58.0944,58.1422,57.9798,58.1231,330330.0
2022-11-07 09:30:00,61.27,61.29,60.74,60.79,174886.0,58.5435,58.5626,58.0371,58.0849,174886.0
2022-11-07 09:40:00,60.78,60.92,60.37,60.48,206908.0,58.0753,58.2091,57.6836,57.7887,206908.0
2022-11-07 09:50:00,60.47,60.73,60.21,60.32,116868.0,57.7791,58.0275,57.5307,57.6358,116868.0
2022-11-07 10:00:00,60.33,60.68,60.26,60.51,118017.0,57.6453,57.9798,57.5785,57.8173,118017.0
2022-11-07 10:10:00,60.51,60.71,60.4,60.58,83430.0,57.8173,58.0084,57.7122,57.8842,83430.0
2022-11-07 10:20:00,60.56,60.56,60.22,60.31,116363.0,57.8651,57.8651,57.5402,57.6262,116363.0
2022-11-07 10:30:00,60.31,60.41,60.13,60.15,181283.0,57.6262,57.7218,57.4542,57.4734,181283.0
2022-11-07 10:40:00,60.14,60.34,60.06,60.28,122167.0,57.4638,57.6549,57.3874,57.5976,122167.0
2022-11-07 10:50:00,60.27,60.44,60.21,60.44,139335.0,57.588,57.7504,57.5307,57.7504,139335.0
2022-11-07 11:00:00,60.44,60.47,60.27,60.37,69653.0,57.7504,57.7791,57.588,57.6836,69653.0
2022-11-07 11:10:00,60.34,60.45,60.23,60.4,58160.0,57.6549,57.76,57.5498,57.7122,58160.0
2022-11-07 11:20:00,60.41,60.58,60.34,60.53,114409.0,57.7218,57.8842,57.6549,57.8364,114409.0
2022-11-07 11:30:00,60.55,60.67,60.52,60.61,163435.0,57.8556,57.9702,57.8269,57.9129,163435.0
2022-11-07 11:40:00,60.61,60.61,60.3,60.46,114505.0,57.9129,57.9129,57.6167,57.7696,114505.0
2022-11-07 11:50:00,60.46,60.57,60.37,60.39,42528.0,57.7696,57.8747,57.6836,57.7027,42528.0
2022-11-07 12:00:00,60.38,60.59,60.29,60.55,120664.0,57.6931,57.8938,57.6071,57.8556,120664.0
2022-11-07 12:10:00,60.55,60.73,60.54,60.73,170023.0,57.8556,58.0275,57.846,58.0275,170023.0
2022-11-07 12:20:00,60.71,60.84,60.69,60.84,43707.0,58.0084,58.1326,57.9893,58.1326,43707.0
2022-11-07 12:30:00,60.85,60.89,60.7,60.74,47353.0,58.1422,58.1804,57.9989,58.0371,47353.0
2022-11-07 12:40:00,60.75,60.88,60.72,60.75,31437.0,58.0467,58.1709,58.018,58.0467,31437.0
2022-11-07 12:50:00,60.75,60.75,60.61,60.67,48477.0,58.0467,58.0467,57.9129,57.9702,48477.0
2022-11-07 13:00:00,60.66,60.94,60.66,60.94,64196.0,57.9607,58.2282,57.9607,58.2282,64196.0
2022-11-07 13:10:00,60.94,60.97,60.89,60.96,92239.0,58.2282,58.2569,58.1804,58.2473,92239.0
2022-11-07 13:20:00,60.96,60.97,60.75,60.82,62424.0,58.2473,58.2569,58.0467,58.1135,62424.0
2022-11-07 13:30:00,60.83,60.85,60.77,60.79,31815.0,58.1231,58.1422,58.0658,58.0849,31815.0
2022-11-07 13:40:00,60.82,60.88,60.74,60.86,39503.0,58.1135,58.1709,58.0371,58.1518,39503.0
2022-11-07 13:50:00,60.87,60.92,60.84,60.92,45623.0,58.1613,58.2091,58.1326,58.2091,45623.0
2022-11-07 14:00:00,60.92,60.96,60.91,60.96,40576.0,58.2091,58.2473,58.1995,58.2473,40576.0
2022-11-07 14:10:00,60.95,61.31,60.95,61.31,107549.0,58.2378,58.5817,58.2378,58.5817,107549.0
2022-11-07 14:20:00,61.31,61.42,61.27,61.42,73100.0,58.5817,58.6868,58.5435,58.6868,73100.0
2022-11-07 14:30:00,61.43,61.62,61.43,61.56,147677.0,58.6964,58.8779,58.6964,58.8206,147677.0
2022-11-07 14:40:00,61.57,61.57,61.37,61.39,126014.0,58.8302,58.8302,58.6391,58.6582,126014.0
2022-11-07 14:50:00,61.38,61.39,61.23,61.23,146663.0,58.6486,58.6582,58.5053,58.5053,146663.0
2022-11-07 15:00:00,61.25,61.39,61.24,61.38,168028.0,58.5244,58.6582,58.5149,58.6486,168028.0
2022-11-07 15:10:00,61.37,61.59,61.34,61.58,155620.0,58.6391,58.8493,58.6104,58.8397,155620.0
2022-11-07 15:20:00,61.57,61.62,61.52,61.56,135071.0,58.8302,58.8779,58.7824,58.8206,135071.0
2022-11-07 15:30:00,61.55,61.6,61.47,61.51,55319.0,58.8111,58.8588,58.7346,58.7728,55319.0
2022-11-07 15:40:00,61.52,61.55,61.46,61.52,82714.0,58.7824,58.8111,58.7251,58.7824,82714.0
2022-11-07 15:50:00,61.53,61.54,61.33,61.4,253727.0,58.7919,58.8015,58.6008,58.6677,253727.0
2022-11-08 09:30:00,61.83,61.97,61.06,61.12,108625.0,59.0786,59.2124,58.3429,58.4002,108625.0
2022-11-08 09:40:00,61.14,61.23,60.9,61.0,124491.0,58.4193,58.5053,58.19,58.2855,124491.0
2022-11-08 09:50:00,60.99,61.45,60.97,61.13,106544.0,58.276,58.7155,58.2569,58.4097,106544.0
2022-11-08 10:00:00,61.15,61.31,61.1,61.19,100788.0,58.4289,58.5817,58.3811,58.4671,100788.0
2022-11-08 10:10:00,61.18,61.5,61.14,61.33,105554.0,58.4575,58.7633,58.4193,58.6008,105554.0
2022-11-08 10:20:00,61.32,61.53,61.32,61.45,101107.0,58.5913,58.7919,58.5913,58.7155,101107.0
2022-11-08 10:30:00,61.49,61.75,61.49,61.71,81335.0,58.7537,59.0022,58.7537,58.9639,81335.0
2022-11-08 10:40:00,61.72,61.77,61.67,61.71,33915.0,58.9735,59.0213,58.9257,58.9639,33915.0
2022-11-08 10:50:00,61.73,61.82,61.66,61.76,60766.0,58.983,59.069,58.9162,59.0117,60766.0
2022-11-08 11:00:00,61.77,61.86,61.71,61.85,19645.0,59.0213,59.1073,58.9639,59.0977,19645.0
2022-11-08 11:10:00,61.87,62.03,61.86,62.02,31675.0,59.1168,59.2697,59.1073,59.2601,31675.0
2022-11-08 11:20:00,62.01,62.24,62.0,62.21,104250.0,59.2506,59.4704,59.241,59.4417,104250.0
2022-11-08 11:30:00,62.21,62.4,62.21,62.39,105482.0,59.4417,59.6232,59.4417,59.6137,105482.0
2022-11-08 11:40:00,62.38,62.44,62.32,62.37,180960.0,59.6041,59.6615,59.5468,59.5946,180960.0
2022-11-08 11:50:00,62.37,62.37,62.19,62.22,66008.0,59.5946,59.5946,59.4226,59.4512,66008.0
2022-11-08 12:00:00,62.23,62.28,62.14,62.28,28614.0,59.4608,59.5086,59.3748,59.5086,28614.0
2022-11-08 12:10:00,62.28,62.34,62.18,62.18,76186.0,59.5086,59.5659,59.413,59.413,76186.0
2022-11-08 12:20:00,62.18,62.31,62.15,62.3,13391.0,59.413,59.5372,59.3844,59.5277,13391.0
2022-11-08 12:30:00,62.31,62.31,62.16,62.23,20359.0,59.5372,59.5372,59.3939,59.4608,20359.0
2022-11-08 12:40:00,62.24,62.28,62.17,62.19,14914.0,59.4704,59.5086,59.4035,59.4226,14914.0
2022-11-08 12:50:00,62.19,62.21,62.04,62.19,12114.0,59.4226,59.4417,59.2793,59.4226,12114.0
2022-11-08 13:00:00,62.16,62.26,62.13,62.16,27803.0,59.3939,59.4895,59.3652,59.3939,27803.0
2022-11-08 13:10:00,62.16,62.17,61.91,61.91,18363.0,59.3939,59.4035,59.155,59.155,18363.0
2022-11-08 13:20:00,61.91,61.91,61.43,61.49,149270.0,59.155,59.155,58.6964,58.7537,149270.0
2022-11-08 13:30:00,61.48,61.59,61.32,61.58,137232.0,58.7442,58.8493,58.5913,58.8397,137232.0
2022-11-08 13:40:00,61.58,61.69,61.55,61.55,36390.0,58.8397,58.9448,58.8111,58.8111,36390.0
2022-11-08 13:50:00,61.55,61.62,61.36,61.43,103781.0,58.8111,58.8779,58.6295,58.6964,103781.0
2022-11-08 14:00:00,61.43,61.49,61.2,61.21,48707.0,58.6964,58.7537,58.4766,58.4862,48707.0
2022-11-08 14:10:00,61.22,61.28,61.14,61.17,198000.0,58.4957,58.5531,58.4193,58.448,198000.0
2022-11-08 14:20:00,61.17,61.2,60.64,60.64,136949.0,58.448,58.4766,57.9415,57.9415,136949.0
2022-11-08 14:30:00,60.64,60.99,60.54,60.97,134918.0,57.9415,58.276,57.846,58.2569,134918.0
2022-11-08 14:40:00,60.96,61.19,60.95,61.17,116450.0,58.2473,58.4671,58.2378,58.448,116450.0
2022-11-08 14:50:00,61.15,61.23,61.07,61.07,71773.0,58.4289,58.5053,58.3524,58.3524,71773.0
2022-11-08 15:00:00,61.07,61.34,61.06,61.26,32294.0,58.3524,58.6104,58.3429,58.534,32294.0
2022-11-08 15:10:00,61.28,61.39,61.21,61.39,30787.0,58.5531,58.6582,58.4862,58.6582,30787.0
2022-11-08 15:20:00,61.38,61.52,61.3,61.52,91981.0,58.6486,58.7824,58.5722,58.7824,91981.0
2022-11-08 15:30:00,61.52,61.8,61.5,61.71,86065.0,58.7824,59.0499,58.7633,58.9639,86065.0
2022-11-08 15:40:00,61.72,61.81,61.63,61.73,144888.0,58.9735,59.0595,58.8875,58.983,144888.0
2022-11-08 15:50:00,61.74,61.79,61.53,61.57,178383.0,58.9926,59.0404,58.7919,58.8302,178383.0
2022-11-09 09:30:00,61.14,61.17,60.77,60.96,87687.0,58.4193,58.448,58.0658,58.2473,87687.0
2022-11-09 09:40:00,60.95,61.29,60.95,61.02,128159.0,58.2378,58.5626,58.2378,58.3046,128159.0
2022-11-09 09:50:00,61.02,61.04,60.72,60.77,106165.0,58.3046,58.3238,58.018,58.0658,106165.0
2022-11-09 10:00:00,60.77,61.34,60.77,61.34,99239.0,58.0658,58.6104,58.0658,58.6104,99239.0
2022-11-09 10:10:00,61.31,61.31,60.97,61.21,65132.0,58.5817,58.5817,58.2569,58.4862,65132.0
2022-11-09 10:20:00,61.22,61.34,60.91,60.97,67920.0,58.4957,58.6104,58.1995,58.2569,67920.0
2022-11-09 10:30:00,60.98,61.12,60.63,60.74,171223.0,58.2664,58.4002,57.932,58.0371,171223.0
2022-11-09 10:40:00,60.74,61.07,60.68,60.95,85162.0,58.0371,58.3524,57.9798,58.2378,85162.0
2022-11-09 10:50:00,61.02,61.04,60.56,60.66,122014.0,58.3046,58.3238,57.8651,57.9607,122014.0
2022-11-09 11:00:00,60.66,60.77,60.54,60.74,68101.0,57.9607,58.0658,57.846,58.0371,68101.0
2022-11-09 11:10:00,60.71,60.84,60.68,60.74,46170.0,58.0084,58.1326,57.9798,58.0371,46170.0
2022-11-09 11:20:00,60.74,60.82,60.55,60.63,91187.0,58.0371,58.1135,57.8556,57.932,91187.0
2022-11-09 11:30:00,60.6,60.64,60.45,60.61,60388.0,57.9033,57.9415,57.76,57.9129,60388.0
2022-11-09 11:40:00,60.61,60.85,60.61,60.71,121788.0,57.9129,58.1422,57.9129,58.0084,121788.0
2022-11-09 11:50:00,60.71,60.83,60.65,60.66,44020.0,58.0084,58.1231,57.9511,57.9607,44020.0
2022-11-09 12:00:00,60.67,60.71,60.47,60.53,72504.0,57.9702,58.0084,57.7791,57.8364,72504.0
2022-11-09 12:10:00,60.55,60.55,60.34,60.4,71996.0,57.8556,57.8556,57.6549,57.7122,71996.0
2022-11-09 12:20:00,60.39,60.42,60.18,60.3,62799.0,57.7027,57.7313,57.502,57.6167,62799.0
2022-11-09 12:30:00,60.29,60.39,60.21,60.22,41787.0,57.6071,57.7027,57.5307,57.5402,41787.0
2022-11-09 12:40:00,60.22,60.24,60.06,60.15,85777.0,57.5402,57.5593,57.3874,57.4734,85777.0
2022-11-09 12:50:00,60.15,60.26,60.11,60.26,66845.0,57.4734,57.5785,57.4351,57.5785,66845.0
2022-11-09 13:00:00,60.26,60.35,60.08,60.17,71636.0,57.5785,57.6645,57.4065,57.4925,71636.0
2022-11-09 13:10:00,60.18,60.18,60.03,60.08,57126.0,57.502,57.502,57.3587,57.4065,57126.0
2022-11-09 13:20:00,60.07,60.11,59.94,59.96,26360.0,57.3969,57.4351,57.2727,57.2918,26360.0
2022-11-09 13:30:00,59.96,59.96,59.66,59.69,82605.0,57.2918,57.2918,57.0052,57.0338,82605.0
2022-11-09 13:40:00,59.69,59.76,59.63,59.68,127090.0,57.0338,57.1007,56.9765,57.0243,127090.0
2022-11-09 13:50:00,59.7,59.7,59.55,59.7,14935.0,57.0434,57.0434,56.9001,57.0434,14935.0
2022-11-09 14:00:00,59.69,59.83,59.62,59.8,70949.0,57.0338,57.1676,56.9669,57.1389,70949.0
2022-11-09 14:10:00,59.79,59.85,59.73,59.79,31241.0,57.1294,57.1867,57.072,57.1294,31241.0
2022-11-09 14:20:00,59.8,59.81,59.69,59.69,20553.0,57.1389,57.1485,57.0338,57.0338,20553.0
2022-11-09 14:30:00,59.68,59.68,59.43,59.45,54069.0,57.0243,57.0243,56.7854,56.8045,54069.0
2022-11-09 14:40:00,59.45,59.6,59.42,59.47,118347.0,56.8045,56.9478,56.7758,56.8236,118347.0
2022-11-09 14:50:00,59.47,59.47,59.37,59.45,86845.0,56.8236,56.8236,56.7281,56.8045,86845.0
2022-11-09 15:00:00,59.45,59.73,59.43,59.68,144432.0,56.8045,57.072,56.7854,57.0243,144432.0
2022-11-09 15:10:00,59.68,59.69,59.52,59.62,87794.0,57.0243,57.0338,56.8714,56.9669,87794.0
2022-11-09 15:20:00,59.62,59.65,59.54,59.62,40910.0,56.9669,56.9956,56.8905,56.9669,40910.0
2022-11-09 15:30:00,59.62,59.63,59.52,59.53,116203.0,56.9669,56.9765,56.8714,56.8809,116203.0
2022-11-09 15:40:00,59.51,59.54,59.32,59.34,134563.0,56.8618,56.8905,56.6803,56.6994,134563.0
2022-11-09 15:50:00,59.35,59.51,59.34,59.42,479740.0,56.709,56.8618,56.6994,56.7758,479740.0
2022-11-10 09:30:00,62.46,63.11,62.18,63.01,555933.0,59.6806,60.3016,59.413,60.2061,555933.0
2022-11-10 09:40:00,63.03,63.27,62.47,63.27,374388.0,60.2252,60.4545,59.6901,60.4545,374388.0
2022-11-10 09:50:00,63.28,63.55,63.08,63.55,221128.0,60.4641,60.7221,60.273,60.7221,221128.0
2022-11-10 10:00:00,63.55,63.98,63.55,63.88,312574.0,60.7221,61.1329,60.7221,61.0374,312574.0
2022-11-10 10:10:00,63.9,63.96,63.66,63.87,212947.0,61.0565,61.1138,60.8272,61.0278,212947.0
2022-11-10 10:20:00,63.91,64.29,63.78,64.02,308708.0,61.066,61.4291,60.9418,61.1711,308708.0
2022-11-10 10:30:00,64.03,64.09,63.28,63.29,122950.0,61.1807,61.238,60.4641,60.4736,122950.0
2022-11-10 10:40:00,63.27,63.77,63.22,63.77,139631.0,60.4545,60.9323,60.4067,60.9323,139631.0
2022-11-10 10:50:00,63.77,63.95,63.66,63.91,138620.0,60.9323,61.1043,60.8272,61.066,138620.0
2022-11-10 11:00:00,63.91,64.01,63.8,63.87,106251.0,61.066,61.1616,60.9609,61.0278,106251.0
2022-11-10 11:10:00,63.86,64.01,63.79,63.93,130091.0,61.0183,61.1616,60.9514,61.0851,130091.0
2022-11-10 11:20:00,63.95,63.98,63.74,63.85,80163.0,61.1043,61.1329,60.9036,61.0087,80163.0
2022-11-10 11:30:00,63.88,64.04,63.86,64.04,86126.0,61.0374,61.1903,61.0183,61.1903,86126.0
2022-11-10 11:40:00,64.05,64.09,63.95,64.05,63538.0,61.1998,61.238,61.1043,61.1998,63538.0
2022-11-10 11:50:00,64.06,64.2,64.04,64.15,37348.0,61.2094,61.3431,61.1903,61.2954,37348.0
2022-11-10 12:00:00,64.14,64.17,63.69,63.72,303727.0,61.2858,61.3145,60.8558,60.8845,303727.0
2022-11-10 12:10:00,63.75,63.75,63.56,63.7,63136.0,60.9132,60.9132,60.7316,60.8654,63136.0
2022-11-10 12:20:00,63.73,63.76,63.62,63.62,21271.0,60.894,60.9227,60.7889,60.7889,21271.0
2022-11-10 12:30:00,63.63,63.63,63.42,63.43,42736.0,60.7985,60.7985,60.5978,60.6074,42736.0
2022-11-10 12:40:00,63.44,63.52,63.32,63.38,47135.0,60.617,60.6934,60.5023,60.5596,47135.0
2022-11-10 12:50:00,63.39,63.43,63.12,63.13,62004.0,60.5692,60.6074,60.3112,60.3207,62004.0
2022-11-10 13:00:00,63.13,63.42,63.12,63.42,116824.0,60.3207,60.5978,60.3112,60.5978,116824.0
2022-11-10 13:10:00,63.42,63.55,63.39,63.5,124408.0,60.5978,60.7221,60.5692,60.6743,124408.0
2022-11-10 13:20:00,63.5,63.55,63.36,63.49,49330.0,60.6743,60.7221,60.5405,60.6647,49330.0
2022-11-10 13:30:00,63.51,63.52,63.32,63.48,47548.0,60.6838,60.6934,60.5023,60.6552,47548.0
2022-11-10 13:40:00,63.48,63.73,63.45,63.69,50543.0,60.6552,60.894,60.6265,60.8558,50543.0
2022-11-10 13:50:00,63.69,63.71,63.52,63.55,37571.0,60.8558,60.8749,60.6934,60.7221,37571.0
2022-11-10 14:00:00,63.53,63.67,63.52,63.67,40643.0,60.7029,60.8367,60.6934,60.8367,40643.0
2022-11-10 14:10:00,63.67,63.71,63.53,63.54,58112.0,60.8367,60.8749,60.7029,60.7125,58112.0
2022-11-10 14:20:00,63.53,63.66,63.47,63.63,56741.0,60.7029,60.8272,60.6456,60.7985,56741.0
2022-11-10 14:30:00,63.63,63.63,63.49,63.56,35311.0,60.7985,60.7985,60.6647,60.7316,35311.0
2022-11-10 14:40:00,63.55,63.57,63.47,63.49,50288.0,60.7221,60.7412,60.6456,60.6647,50288.0
2022-11-10 14:50:00,63.49,63.64,63.47,63.61,46895.0,60.6647,60.8081,60.6456,60.7794,46895.0
2022-11-10 15:00:00,63.6,63.69,63.53,63.68,135052.0,60.7698,60.8558,60.7029,60.8463,135052.0
2022-11-10 15:10:00,63.68,63.84,63.68,63.82,112833.0,60.8463,60.9992,60.8463,60.98,112833.0
2022-11-10 15:20:00,63.83,63.91,63.78,63.9,118445.0,60.9896,61.066,60.9418,61.0565,118445.0
2022-11-10 15:30:00,63.89,64.01,63.87,64.01,157002.0,61.0469,61.1616,61.0278,61.1616,157002.0
2022-11-10 15:40:00,64.01,64.06,63.94,64.02,324346.0,61.1616,61.2094,61.0947,61.1711,324346.0
2022-11-10 15:50:00,64.02,64.13,63.98,64.04,396971.0,61.1711,61.2762,61.1329,61.1903,396971.0
2022-11-11 09:30:00,64.3,64.59,63.99,64.17,200842.0,61.4387,61.7158,61.1425,61.3145,200842.0
2022-11-11 09:40:00,64.17,64.62,64.09,64.52,118099.0,61.3145,61.7444,61.238,61.6489,118099.0
2022-11-11 09:50:00,64.56,64.73,64.34,64.7,138154.0,61.6871,61.8495,61.4769,61.8209,138154.0
2022-11-11 10:00:00,64.7,64.78,64.16,64.37,162149.0,61.8209,61.8973,61.3049,61.5056,162149.0
2022-11-11 10:10:00,64.38,64.83,64.37,64.8,123606.0,61.5151,61.9451,61.5056,61.9164,123606.0
2022-11-11 10:20:00,64.81,65.09,64.76,64.88,231761.0,61.926,62.1935,61.8782,61.9929,231761.0
2022-11-11 10:30:00,64.88,65.09,64.7,65.05,88665.0,61.9929,62.1935,61.8209,62.1553,88665.0
2022-11-11 10:40:00,65.04,65.3,64.92,65.29,57508.0,62.1458,62.3942,62.0311,62.3846,57508.0
2022-11-11 10:50:00,65.29,65.34,65.06,65.18,304737.0,62.3846,62.4324,62.1649,62.2795,304737.0
2022-11-11 11:00:00,65.2,65.31,64.9,64.91,61219.0,62.2986,62.4037,62.012,62.0215,61219.0
2022-11-11 11:10:00,64.9,65.07,64.72,65.07,72012.0,62.012,62.1744,61.84,62.1744,72012.0
2022-11-11 11:20:00,65.06,65.1,64.63,64.65,75674.0,62.1649,62.2031,61.754,61.7731,75674.0
2022-11-11 11:30:00,64.61,64.72,64.46,64.52,91393.0,61.7349,61.84,61.5916,61.6489,91393.0
2022-11-11 11:40:00,64.46,64.74,64.45,64.73,37579.0,61.5916,61.8591,61.582,61.8495,37579.0
2022-11-11 11:50:00,64.74,64.89,64.71,64.75,48262.0,61.8591,62.0024,61.8304,61.8687,48262.0
2022-11-11 12:00:00,64.72,64.83,64.66,64.83,32903.0,61.84,61.9451,61.7827,61.9451,32903.0
2022-11-11 12:10:00,64.82,65.06,64.82,64.98,63696.0,61.9355,62.1649,61.9355,62.0884,63696.0
2022-11-11 12:20:00,64.98,64.98,64.84,64.92,63466.0,62.0884,62.0884,61.9547,62.0311,63466.0
2022-11-11 12:30:00,64.93,65.01,64.79,64.84,25552.0,62.0406,62.1171,61.9069,61.9547,25552.0
2022-11-11 12:40:00,64.83,64.92,64.76,64.83,22667.0,61.9451,62.0311,61.8782,61.9451,22667.0
2022-11-11 12:50:00,64.84,65.07,64.83,65.01,29659.0,61.9547,62.1744,61.9451,62.1171,29659.0
2022-11-11 13:00:00,65.01,65.24,65.01,65.22,63219.0,62.1171,62.3369,62.1171,62.3177,63219.0
2022-11-11 13:10:00,65.23,65.28,65.06,65.17,138026.0,62.3273,62.3751,62.1649,62.27,138026.0
2022-11-11 13:20:00,65.16,65.29,65.12,65.28,29554.0,62.2604,62.3846,62.2222,62.3751,29554.0
2022-11-11 13:30:00,65.27,65.4,65.19,65.28,88356.0,62.3655,62.4897,62.2891,62.3751,88356.0
2022-11-11 13:40:00,65.29,65.3,65.13,65.29,47631.0,62.3846,62.3942,62.2317,62.3846,47631.0
2022-11-11 13:50:00,65.29,65.48,65.28,65.45,29919.0,62.3846,62.5662,62.3751,62.5375,29919.0
2022-11-11 14:00:00,65.46,65.66,65.42,65.64,79948.0,62.5471,62.7382,62.5088,62.7191,79948.0
2022-11-11 14:10:00,65.64,65.67,65.52,65.59,50561.0,62.7191,62.7477,62.6044,62.6713,50561.0
2022-11-11 14:20:00,65.6,65.88,65.6,65.87,56231.0,62.6808,62.9484,62.6808,62.9388,56231.0
2022-11-11 14:30:00,65.86,66.08,65.82,66.08,106742.0,62.9293,63.1395,62.891,63.1395,106742.0
2022-11-11 14:40:00,66.08,66.08,65.91,65.94,68973.0,63.1395,63.1395,62.977,63.0057,68973.0
2022-11-11 14:50:00,65.93,66.06,65.92,66.02,44071.0,62.9961,63.1204,62.9866,63.0821,44071.0
2022-11-11 15:00:00,66.03,66.07,65.65,65.68,117954.0,63.0917,63.1299,62.7286,62.7573,117954.0
2022-11-11 15:10:00,65.67,65.68,65.51,65.64,55092.0,62.7477,62.7573,62.5948,62.7191,55092.0
2022-11-11 15:20:00,65.64,65.76,65.61,65.68,119316.0,62.7191,62.8337,62.6904,62.7573,119316.0
2022-11-11 15:30:00,65.68,65.78,65.59,65.66,189387.0,62.7573,62.8528,62.6713,62.7382,189387.0
2022-11-11 15:40:00,65.66,65.81,65.64,65.64,216090.0,62.7382,62.8815,62.7191,62.7191,216090.0
2022-11-11 15:50:00,65.65,65.74,65.5,65.58,356795.0,62.7286,62.8146,62.5853,62.6617,356795.0
2022-11-14 09:30:00,64.98,65.37,64.94,65.28,274188.0,62.0884,62.4611,62.0502,62.3751,274188.0
2022-11-14 09:40:00,65.28,65.3,64.66,64.71,238568.0,62.3751,62.3942,61.7827,61.8304,238568.0
2022-11-14 09:50:00,64.73,65.21,64.63,65.18,145605.0,61.8495,62.3082,61.754,62.2795,145605.0
2022-11-14 10:00:00,65.2,65.57,65.18,65.46,173533.0,62.2986,62.6522,62.2795,62.5471,173533.0
2022-11-14 10:10:00,65.47,65.47,65.03,65.03,128764.0,62.5566,62.5566,62.1362,62.1362,128764.0
2022-11-14 10:20:00,65.03,65.3,64.92,65.0,69092.0,62.1362,62.3942,62.0311,62.1075,69092.0
2022-11-14 10:30:00,64.96,65.25,64.91,65.12,29249.0,62.0693,62.3464,62.0215,62.2222,29249.0
2022-11-14 10:40:00,65.14,65.33,65.14,65.25,27707.0,62.2413,62.4228,62.2413,62.3464,27707.0
2022-11-14 10:50:00,65.29,65.55,65.21,65.44,87884.0,62.3846,62.6331,62.3082,62.528,87884.0
2022-11-14 11:00:00,65.43,65.47,65.2,65.27,158809.0,62.5184,62.5566,62.2986,62.3655,158809.0
2022-11-14 11:10:00,65.27,65.27,64.75,64.8,189849.0,62.3655,62.3655,61.8687,61.9164,189849.0
2022-11-14 11:20:00,64.81,65.06,64.78,65.02,105838.0,61.926,62.1649,61.8973,62.1266,105838.0
2022-11-14 11:30:00,65.03,65.43,65.0,65.29,116662.0,62.1362,62.5184,62.1075,62.3846,116662.0
2022-11-14 11:40:00,65.3,65.5,65.24,65.38,48311.0,62.3942,62.5853,62.3369,62.4706,48311.0
2022-11-14 11:50:00,65.39,65.4,65.18,65.24,55279.0,62.4802,62.4897,62.2795,62.3369,55279.0
2022-11-14 12:00:00,65.25,65.49,65.21,65.35,192348.0,62.3464,62.5757,62.3082,62.442,192348.0
2022-11-14 12:10:00,65.33,65.43,65.2,65.33,96097.0,62.4228,62.5184,62.2986,62.4228,96097.0
2022-11-14 12:20:00,65.3,65.37,65.15,65.35,62183.0,62.3942,62.4611,62.2509,62.442,62183.0
2022-11-14 12:30:00,65.35,65.56,65.31,65.56,70099.0,62.442,62.6426,62.4037,62.6426,70099.0
2022-11-14 12:40:00,65.56,65.68,65.49,65.62,34349.0,62.6426,62.7573,62.5757,62.6999,34349.0
2022-11-14 12:50:00,65.61,65.61,65.46,65.5,100054.0,62.6904,62.6904,62.5471,62.5853,100054.0
2022-11-14 13:00:00,65.49,65.55,65.44,65.5,62534.0,62.5757,62.6331,62.528,62.5853,62534.0
2022-11-14 13:10:00,65.5,65.66,65.47,65.66,63471.0,62.5853,62.7382,62.5566,62.7382,63471.0
2022-11-14 13:20:00,65.66,65.84,65.65,65.82,85642.0,62.7382,62.9102,62.7286,62.891,85642.0
2022-11-14 13:30:00,65.81,65.91,65.7,65.9,69365.0,62.8815,62.977,62.7764,62.9675,69365.0
2022-11-14 13:40:00,65.89,65.94,65.77,65.94,70317.0,62.9579,63.0057,62.8433,63.0057,70317.0
2022-11-14 13:50:00,65.94,65.94,65.83,65.87,33125.0,63.0057,63.0057,62.9006,62.9388,33125.0
2022-11-14 14:00:00,65.87,65.87,65.77,65.82,289073.0,62.9388,62.9388,62.8433,62.891,289073.0
2022-11-14 14:10:00,65.82,65.83,65.71,65.8,49471.0,62.891,62.9006,62.7859,62.8719,49471.0
2022-11-14 14:20:00,65.79,65.79,65.66,65.75,52630.0,62.8624,62.8624,62.7382,62.8242,52630.0
2022-11-14 14:30:00,65.75,65.76,65.64,65.64,38684.0,62.8242,62.8337,62.7191,62.7191,38684.0
2022-11-14 14:40:00,65.64,65.69,65.51,65.52,31235.0,62.7191,62.7668,62.5948,62.6044,31235.0
2022-11-14 14:50:00,65.53,65.63,65.5,65.57,81522.0,62.6139,62.7095,62.5853,62.6522,81522.0
2022-11-14 15:00:00,65.58,65.72,65.57,65.58,73686.0,62.6617,62.7955,62.6522,62.6617,73686.0
2022-11-14 15:10:00,65.58,65.59,65.25,65.36,71048.0,62.6617,62.6713,62.3464,62.4515,71048.0
2022-11-14 15:20:00,65.36,65.43,65.33,65.39,57519.0,62.4515,62.5184,62.4228,62.4802,57519.0
2022-11-14 15:30:00,65.39,65.39,65.25,65.33,61453.0,62.4802,62.4802,62.3464,62.4228,61453.0
2022-11-14 15:40:00,65.33,65.36,65.03,65.06,234480.0,62.4228,62.4515,62.1362,62.1649,234480.0
2022-11-14 15:50:00,65.06,65.13,64.74,64.77,436031.0,62.1649,62.2317,61.8591,61.8878,436031.0
2022-11-15 09:30:00,66.54,67.23,66.5,66.71,468782.0,63.579,64.2383,63.5408,63.7414,468782.0
2022-11-15 09:40:00,66.73,66.8,66.08,66.16,239569.0,63.7605,63.8274,63.1395,63.2159,239569.0
2022-11-15 09:50:00,66.17,66.85,66.17,66.82,109083.0,63.2255,63.8752,63.2255,63.8465,109083.0
2022-11-15 10:00:00,66.85,67.36,66.85,67.15,486764.0,63.8752,64.3625,63.8752,64.1619,486764.0
2022-11-15 10:10:00,67.16,67.17,66.93,66.95,213146.0,64.1714,64.181,63.9516,63.9708,213146.0
2022-11-15 10:20:00,66.94,67.49,66.84,67.48,326555.0,63.9612,64.4867,63.8657,64.4772,326555.0
2022-11-15 10:30:00,67.49,67.53,67.23,67.32,209088.0,64.4867,64.5249,64.2383,64.3243,209088.0
2022-11-15 10:40:00,67.3,67.55,67.18,67.21,157171.0,64.3052,64.5441,64.1905,64.2192,157171.0
2022-11-15 10:50:00,67.21,67.45,67.04,67.24,89595.0,64.2192,64.4485,64.0568,64.2479,89595.0
2022-11-15 11:00:00,67.22,67.31,66.99,67.18,115521.0,64.2287,64.3147,64.009,64.1905,115521.0
2022-11-15 11:10:00,67.18,67.29,67.02,67.08,51430.0,64.1905,64.2956,64.0376,64.095,51430.0
2022-11-15 11:20:00,67.1,67.33,67.09,67.15,130205.0,64.1141,64.3338,64.1045,64.1619,130205.0
2022-11-15 11:30:00,67.17,67.46,67.15,67.23,109558.0,64.181,64.4581,64.1619,64.2383,109558.0
2022-11-15 11:40:00,67.24,67.31,67.09,67.14,72492.0,64.2479,64.3147,64.1045,64.1523,72492.0
2022-11-15 11:50:00,67.14,67.3,67.11,67.3,32302.0,64.1523,64.3052,64.1236,64.3052,32302.0
2022-11-15 12:00:00,67.3,67.32,67.04,67.29,48878.0,64.3052,64.3243,64.0568,64.2956,48878.0
2022-11-15 12:10:00,67.29,67.38,67.13,67.14,36724.0,64.2956,64.3816,64.1427,64.1523,36724.0
2022-11-15 12:20:00,67.13,67.17,67.04,67.08,31364.0,64.1427,64.181,64.0568,64.095,31364.0
2022-11-15 12:30:00,67.07,67.25,67.05,67.12,35693.0,64.0854,64.2574,64.0663,64.1332,35693.0
2022-11-15 12:40:00,67.12,67.18,66.87,67.04,76775.0,64.1332,64.1905,63.8943,64.0568,76775.0
2022-11-15 12:50:00,67.04,67.04,66.92,67.0,20031.0,64.0568,64.0568,63.9421,64.0185,20031.0
2022-11-15 13:00:00,67.0,67.03,66.9,66.94,87107.0,64.0185,64.0472,63.923,63.9612,87107.0
2022-11-15 13:10:00,66.95,67.08,66.68,66.68,73676.0,63.9708,64.095,63.7128,63.7128,73676.0
2022-11-15 13:20:00,66.68,66.68,66.29,66.32,135881.0,63.7128,63.7128,63.3401,63.3688,135881.0
2022-11-15 13:30:00,66.31,66.44,66.05,66.16,100526.0,63.3592,63.4835,63.1108,63.2159,100526.0
2022-11-15 13:40:00,66.15,66.47,66.03,66.23,101064.0,63.2064,63.5121,63.0917,63.2828,101064.0
2022-11-15 13:50:00,66.26,66.55,66.25,66.4,67910.0,63.3115,63.5886,63.3019,63.4452,67910.0
2022-11-15 14:00:00,66.4,66.44,66.03,66.36,84137.0,63.4452,63.4835,63.0917,63.407,84137.0
2022-11-15 14:10:00,66.35,66.81,66.33,66.74,186460.0,63.3975,63.837,63.3783,63.7701,186460.0
2022-11-15 14:20:00,66.75,66.99,66.72,66.79,102489.0,63.7797,64.009,63.751,63.8179,102489.0
2022-11-15 14:30:00,66.81,66.83,66.56,66.6,122639.0,63.837,63.8561,63.5981,63.6363,122639.0
2022-11-15 14:40:00,66.61,66.74,66.43,66.48,77959.0,63.6459,63.7701,63.4739,63.5217,77959.0
2022-11-15 14:50:00,66.48,66.81,66.44,66.76,47898.0,63.5217,63.837,63.4835,63.7892,47898.0
2022-11-15 15:00:00,66.75,66.86,66.61,66.68,46079.0,63.7797,63.8848,63.6459,63.7128,46079.0
2022-11-15 15:10:00,66.68,66.79,66.6,66.75,107319.0,63.7128,63.8179,63.6363,63.7797,107319.0
2022-11-15 15:20:00,66.75,66.78,66.58,66.62,61312.0,63.7797,63.8083,63.6172,63.6554,61312.0
2022-11-15 15:30:00,66.61,66.61,66.36,66.53,113452.0,63.6459,63.6459,63.407,63.5694,113452.0
2022-11-15 15:40:00,66.53,66.57,66.29,66.36,443422.0,63.5694,63.6077,63.3401,63.407,443422.0
2022-11-15 15:50:00,66.37,66.45,66.26,66.44,386905.0,63.4166,63.493,63.3115,63.4835,386905.0
2022-11-16 09:30:00,64.19,64.72,63.62,63.95,840421.0,61.3336,61.84,60.7889,61.1043,840421.0
2022-11-16 09:40:00,63.94,64.26,63.72,63.74,654776.0,61.0947,61.4005,60.8845,60.9036,654776.0
2022-11-16 09:50:00,63.74,63.96,63.66,63.86,318360.0,60.9036,61.1138,60.8272,61.0183,318360.0
2022-11-16 10:00:00,63.86,64.17,63.82,63.86,172578.0,61.0183,61.3145,60.98,61.0183,172578.0
2022-11-16 10:10:00,63.86,63.98,63.62,63.65,122952.0,61.0183,61.1329,60.7889,60.8176,122952.0
2022-11-16 10:20:00,63.65,63.98,63.6,63.93,159587.0,60.8176,61.1329,60.7698,61.0851,159587.0
2022-11-16 10:30:00,63.92,64.31,63.82,63.94,126852.0,61.0756,61.4482,60.98,61.0947,126852.0
2022-11-16 10:40:00,63.93,64.03,63.78,63.91,140228.0,61.0851,61.1807,60.9418,61.066,140228.0
2022-11-16 10:50:00,63.9,63.91,63.68,63.73,226403.0,61.0565,61.066,60.8463,60.894,226403.0
2022-11-16 11:00:00,63.72,63.9,63.71,63.78,186316.0,60.8845,61.0565,60.8749,60.9418,186316.0
2022-11-16 11:10:00,63.79,64.03,63.76,63.96,78409.0,60.9514,61.1807,60.9227,61.1138,78409.0
2022-11-16 11:20:00,63.96,64.18,63.96,64.05,87387.0,61.1138,61.324,61.1138,61.1998,87387.0
2022-11-16 11:30:00,64.04,64.11,63.8,63.86,99605.0,61.1903,61.2571,60.9609,61.0183,99605.0
2022-11-16 11:40:00,63.86,64.05,63.85,64.03,65647.0,61.0183,61.1998,61.0087,61.1807,65647.0
2022-11-16 11:50:00,64.02,64.17,63.99,64.01,99090.0,61.1711,61.3145,61.1425,61.1616,99090.0
2022-11-16 12:00:00,64.02,64.03,63.87,63.99,70521.0,61.1711,61.1807,61.0278,61.1425,70521.0
2022-11-16 12:10:00,63.98,64.0,63.86,63.88,71217.0,61.1329,61.152,61.0183,61.0374,71217.0
2022-11-16 12:20:00,63.88,63.95,63.78,63.93,48755.0,61.0374,61.1043,60.9418,61.0851,48755.0
2022-11-16 12:30:00,63.92,64.02,63.89,63.94,40472.0,61.0756,61.1711,61.0469,61.0947,40472.0
2022-11-16 12:40:00,63.95,64.21,63.94,64.14,41380.0,61.1043,61.3527,61.0947,61.2858,41380.0
2022-11-16 12:50:00,64.14,64.2,64.06,64.11,50677.0,61.2858,61.3431,61.2094,61.2571,50677.0
2022-11-16 13:00:00,64.05,64.11,64.0,64.08,46582.0,61.1998,61.2571,61.152,61.2285,46582.0
2022-11-16 13:10:00,64.08,64.21,64.07,64.09,39384.0,61.2285,61.3527,61.2189,61.238,39384.0
2022-11-16 13:20:00,64.09,64.16,64.02,64.09,39490.0,61.238,61.3049,61.1711,61.238,39490.0
2022-11-16 13:30:00,64.09,64.11,63.88,63.98,39956.0,61.238,61.2571,61.0374,61.1329,39956.0
2022-11-16 13:40:00,63.99,64.11,63.96,63.98,38247.0,61.1425,61.2571,61.1138,61.1329,38247.0
2022-11-16 13:50:00,63.97,64.02,63.89,63.9,36493.0,61.1234,61.1711,61.0469,61.0565,36493.0
2022-11-16 14:00:00,63.91,63.95,63.84,63.93,38355.0,61.066,61.1043,60.9992,61.0851,38355.0
2022-11-16 14:10:00,63.92,63.94,63.84,63.85,46406.0,61.0756,61.0947,60.9992,61.0087,46406.0
2022-11-16 14:20:00,63.86,64.05,63.85,64.01,34865.0,61.0183,61.1998,61.0087,61.1616,34865.0
2022-11-16 14:30:00,64.02,64.11,63.8,64.03,79541.0,61.1711,61.2571,60.9609,61.1807,79541.0
2022-11-16 14:40:00,64.02,64.1,63.97,63.99,42116.0,61.1711,61.2476,61.1234,61.1425,42116.0
2022-11-16 14:50:00,63.99,64.11,63.98,64.11,54532.0,61.1425,61.2571,61.1329,61.2571,54532.0
2022-11-16 15:00:00,64.11,64.14,63.81,63.82,80999.0,61.2571,61.2858,60.9705,60.98,80999.0
2022-11-16 15:10:00,63.82,63.89,63.75,63.76,82578.0,60.98,61.0469,60.9132,60.9227,82578.0
2022-11-16 15:20:00,63.75,63.85,63.75,63.75,89087.0,60.9132,61.0087,60.9132,60.9132,89087.0
2022-11-16 15:30:00,63.75,63.82,63.7,63.8,260275.0,60.9132,60.98,60.8654,60.9609,260275.0
2022-11-16 15:40:00,63.81,63.92,63.79,63.89,330034.0,60.9705,61.0756,60.9514,61.0469,330034.0
2022-11-16 15:50:00,63.89,63.99,63.86,63.96,559137.0,61.0469,61.1425,61.0183,61.1138,559137.0
2022-11-17 09:30:00,63.3,63.7,63.0,63.37,366559.0,60.4832,60.8654,60.1965,60.5501,366559.0
2022-11-17 09:40:00,63.38,63.55,63.19,63.3,288380.0,60.5596,60.7221,60.3781,60.4832,288380.0
2022-11-17 09:50:00,63.31,63.42,62.82,62.88,258134.0,60.4927,60.5978,60.0245,60.0819,258134.0
2022-11-17 10:00:00,62.87,63.1,62.83,63.05,105269.0,60.0723,60.2921,60.0341,60.2443,105269.0
2022-11-17 10:10:00,63.05,63.36,62.98,63.36,154097.0,60.2443,60.5405,60.1774,60.5405,154097.0
2022-11-17 10:20:00,63.38,63.54,63.21,63.43,142280.0,60.5596,60.7125,60.3972,60.6074,142280.0
2022-11-17 10:30:00,63.42,63.57,63.29,63.49,64306.0,60.5978,60.7412,60.4736,60.6647,64306.0
2022-11-17 10:40:00,63.48,63.64,63.23,63.28,70680.0,60.6552,60.8081,60.4163,60.4641,70680.0
2022-11-17 10:50:00,63.29,63.45,63.19,63.22,97087.0,60.4736,60.6265,60.3781,60.4067,97087.0
2022-11-17 11:00:00,63.22,63.41,63.2,63.24,121340.0,60.4067,60.5883,60.3876,60.4259,121340.0
2022-11-17 11:10:00,63.23,63.23,63.01,63.11,414780.0,60.4163,60.4163,60.2061,60.3016,414780.0
2022-11-17 11:20:00,63.1,63.27,62.97,63.2,202172.0,60.2921,60.4545,60.1679,60.3876,202172.0
2022-11-17 11:30:00,63.2,63.24,63.0,63.23,204328.0,60.3876,60.4259,60.1965,60.4163,204328.0
2022-11-17 11:40:00,63.23,63.24,63.04,63.06,183876.0,60.4163,60.4259,60.2348,60.2539,183876.0
2022-11-17 11:50:00,63.07,63.54,63.04,63.49,107071.0,60.2634,60.7125,60.2348,60.6647,107071.0
2022-11-17 12:00:00,63.49,63.63,63.42,63.63,72488.0,60.6647,60.7985,60.5978,60.7985,72488.0
2022-11-17 12:10:00,63.63,63.73,63.46,63.52,107329.0,60.7985,60.894,60.6361,60.6934,107329.0
2022-11-17 12:20:00,63.52,63.56,63.47,63.52,23714.0,60.6934,60.7316,60.6456,60.6934,23714.0
2022-11-17 12:30:00,63.52,63.61,63.37,63.61,65647.0,60.6934,60.7794,60.5501,60.7794,65647.0
2022-11-17 12:40:00,63.62,63.82,63.61,63.79,47831.0,60.7889,60.98,60.7794,60.9514,47831.0
2022-11-17 12:50:00,63.79,64.08,63.79,64.04,125806.0,60.9514,61.2285,60.9514,61.1903,125806.0
2022-11-17 13:00:00,64.05,64.14,63.96,63.99,93218.0,61.1998,61.2858,61.1138,61.1425,93218.0
2022-11-17 13:10:00,63.99,64.12,63.98,64.12,52880.0,61.1425,61.2667,61.1329,61.2667,52880.0
2022-11-17 13:20:00,64.11,64.15,63.89,63.91,281681.0,61.2571,61.2954,61.0469,61.066,281681.0
2022-11-17 13:30:00,63.91,64.08,63.84,64.08,83080.0,61.066,61.2285,60.9992,61.2285,83080.0
2022-11-17 13:40:00,64.08,64.1,63.89,63.91,72596.0,61.2285,61.2476,61.0469,61.066,72596.0
2022-11-17 13:50:00,63.92,63.96,63.84,63.93,45954.0,61.0756,61.1138,60.9992,61.0851,45954.0
2022-11-17 14:00:00,63.94,63.99,63.83,63.84,47457.0,61.0947,61.1425,60.9896,60.9992,47457.0
2022-11-17 14:10:00,63.83,63.84,63.63,63.68,55358.0,60.9896,60.9992,60.7985,60.8463,55358.0
2022-11-17 14:20:00,63.68,63.77,63.62,63.73,36888.0,60.8463,60.9323,60.7889,60.894,36888.0
2022-11-17 14:30:00,63.72,63.77,63.68,63.77,27758.0,60.8845,60.9323,60.8463,60.9323,27758.0
2022-11-17 14:40:00,63.77,63.96,63.74,63.93,50013.0,60.9323,61.1138,60.9036,61.0851,50013.0
2022-11-17 14:50:00,63.93,63.98,63.85,63.94,65335.0,61.0851,61.1329,61.0087,61.0947,65335.0
2022-11-17 15:00:00,63.94,64.02,63.87,63.88,73491.0,61.0947,61.1711,61.0278,61.0374,73491.0
2022-11-17 15:10:00,63.88,63.89,63.76,63.78,54948.0,61.0374,61.0469,60.9227,60.9418,54948.0
2022-11-17 15:20:00,63.79,63.95,63.74,63.93,63899.0,60.9514,61.1043,60.9036,61.0851,63899.0
2022-11-17 15:30:00,63.93,64.07,63.91,64.04,77832.0,61.0851,61.2189,61.066,61.1903,77832.0
2022-11-17 15:40:00,64.04,64.23,64.04,64.21,207318.0,61.1903,61.3718,61.1903,61.3527,207318.0
2022-11-17 15:50:00,64.21,64.36,64.16,64.34,506760.0,61.3527,61.496,61.3049,61.4769,506760.0
2022-11-18 09:30:00,66.06,66.11,65.61,65.81,412530.0,63.1204,63.1681,62.6904,62.8815,412530.0
2022-11-18 09:40:00,65.81,65.91,65.54,65.67,396839.0,62.8815,62.977,62.6235,62.7477,396839.0
2022-11-18 09:50:00,65.67,65.98,65.64,65.68,158769.0,62.7477,63.0439,62.7191,62.7573,158769.0
2022-11-18 10:00:00,65.66,65.71,65.31,65.46,136334.0,62.7382,62.7859,62.4037,62.5471,136334.0
2022-11-18 10:10:00,65.49,65.68,65.32,65.33,76813.0,62.5757,62.7573,62.4133,62.4228,76813.0
2022-11-18 10:20:00,65.36,65.59,65.22,65.38,75228.0,62.4515,62.6713,62.3177,62.4706,75228.0
2022-11-18 10:30:00,65.37,65.56,65.32,65.42,95205.0,62.4611,62.6426,62.4133,62.5088,95205.0
2022-11-18 10:40:00,65.42,65.46,65.16,65.28,44268.0,62.5088,62.5471,62.2604,62.3751,44268.0
2022-11-18 10:50:00,65.26,65.28,64.95,65.06,92146.0,62.356,62.3751,62.0598,62.1649,92146.0
2022-11-18 11:00:00,65.05,65.1,64.84,64.99,92455.0,62.1553,62.2031,61.9547,62.098,92455.0
2022-11-18 11:10:00,64.97,65.01,64.85,64.97,79558.0,62.0789,62.1171,61.9642,62.0789,79558.0
2022-11-18 11:20:00,64.96,65.02,64.77,64.8,120309.0,62.0693,62.1266,61.8878,61.9164,120309.0
2022-11-18 11:30:00,64.8,64.88,64.56,64.58,70923.0,61.9164,61.9929,61.6871,61.7062,70923.0
2022-11-18 11:40:00,64.6,64.69,64.48,64.48,58355.0,61.7253,61.8113,61.6107,61.6107,58355.0
2022-11-18 11:50:00,64.48,64.56,64.45,64.51,95690.0,61.6107,61.6871,61.582,61.6393,95690.0
2022-11-18 12:00:00,64.51,64.57,64.35,64.38,42183.0,61.6393,61.6967,61.4865,61.5151,42183.0
2022-11-18 12:10:00,64.38,64.46,64.19,64.29,90633.0,61.5151,61.5916,61.3336,61.4291,90633.0
2022-11-18 12:20:00,64.27,64.46,64.22,64.46,49538.0,61.41,61.5916,61.3622,61.5916,49538.0
2022-11-18 12:30:00,64.47,64.64,64.36,64.64,116125.0,61.6011,61.7636,61.496,61.7636,116125.0
2022-11-18 12:40:00,64.63,64.66,64.43,64.5,80201.0,61.754,61.7827,61.5629,61.6298,80201.0
2022-11-18 12:50:00,64.51,64.68,64.45,64.63,47879.0,61.6393,61.8018,61.582,61.754,47879.0
2022-11-18 13:00:00,64.63,64.67,64.5,64.6,60415.0,61.754,61.7922,61.6298,61.7253,60415.0
2022-11-18 13:10:00,64.6,64.65,64.48,64.56,28178.0,61.7253,61.7731,61.6107,61.6871,28178.0
2022-11-18 13:20:00,64.57,64.81,64.5,64.79,60161.0,61.6967,61.926,61.6298,61.9069,60161.0
2022-11-18 13:30:00,64.8,64.8,64.67,64.68,23042.0,61.9164,61.9164,61.7922,61.8018,23042.0
2022-11-18 13:40:00,64.69,64.72,64.6,64.64,32309.0,61.8113,61.84,61.7253,61.7636,32309.0
2022-11-18 13:50:00,64.63,64.73,64.61,64.72,15759.0,61.754,61.8495,61.7349,61.84,15759.0
2022-11-18 14:00:00,64.72,64.85,64.72,64.77,64345.0,61.84,61.9642,61.84,61.8878,64345.0
2022-11-18 14:10:00,64.78,64.78,64.64,64.65,76542.0,61.8973,61.8973,61.7636,61.7731,76542.0
2022-11-18 14:20:00,64.66,64.69,64.64,64.66,24257.0,61.7827,61.8113,61.7636,61.7827,24257.0
2022-11-18 14:30:00,64.67,64.72,64.51,64.57,61576.0,61.7922,61.84,61.6393,61.6967,61576.0
2022-11-18 14:40:00,64.56,64.6,64.48,64.5,18162.0,61.6871,61.7253,61.6107,61.6298,18162.0
2022-11-18 14:50:00,64.51,64.63,64.48,64.62,24523.0,61.6393,61.754,61.6107,61.7444,24523.0
2022-11-18 15:00:00,64.62,64.81,64.61,64.81,102335.0,61.7444,61.926,61.7349,61.926,102335.0
2022-11-18 15:10:00,64.81,64.86,64.68,64.69,56378.0,61.926,61.9738,61.8018,61.8113,56378.0
2022-11-18 15:20:00,64.7,64.81,64.6,64.81,41792.0,61.8209,61.926,61.7253,61.926,41792.0
2022-11-18 15:30:00,64.81,64.98,64.79,64.98,94439.0,61.926,62.0884,61.9069,62.0884,94439.0
2022-11-18 15:40:00,64.98,65.05,64.94,65.04,155946.0,62.0884,62.1553,62.0502,62.1458,155946.0
2022-11-18 15:50:00,65.04,65.12,64.83,64.95,594705.0,62.1458,62.2222,61.9451,62.0598,594705.0
2022-11-21 09:30:00,64.5,64.72,64.37,64.43,272371.0,61.6298,61.84,61.5056,61.5629,272371.0
2022-11-21 09:40:00,64.41,64.77,64.35,64.65,135248.0,61.5438,61.8878,61.4865,61.7731,135248.0
2022-11-21 09:50:00,64.66,64.79,64.38,64.41,108689.0,61.7827,61.9069,61.5151,61.5438,108689.0
2022-11-21 10:00:00,64.4,64.54,64.34,64.54,101501.0,61.5342,61.668,61.4769,61.668,101501.0
2022-11-21 10:10:00,64.53,64.58,64.38,64.57,86805.0,61.6584,61.7062,61.5151,61.6967,86805.0
2022-11-21 10:20:00,64.55,64.56,64.18,64.18,61645.0,61.6776,61.6871,61.324,61.324,61645.0
2022-11-21 10:30:00,64.16,64.38,64.13,64.25,67314.0,61.3049,61.5151,61.2762,61.3909,67314.0
2022-11-21 10:40:00,64.25,64.39,64.23,64.29,52962.0,61.3909,61.5247,61.3718,61.4291,52962.0
2022-11-21 10:50:00,64.31,64.37,64.14,64.33,99857.0,61.4482,61.5056,61.2858,61.4673,99857.0
2022-11-21 11:00:00,64.32,64.38,64.18,64.26,47039.0,61.4578,61.5151,61.324,61.4005,47039.0
2022-11-21 11:10:00,64.25,64.38,64.19,64.28,45268.0,61.3909,61.5151,61.3336,61.4196,45268.0
2022-11-21 11:20:00,64.29,64.45,64.2,64.22,78256.0,61.4291,61.582,61.3431,61.3622,78256.0
2022-11-21 11:30:00,64.23,64.33,64.12,64.19,73883.0,61.3718,61.4673,61.2667,61.3336,73883.0
2022-11-21 11:40:00,64.2,64.3,64.15,64.29,13736.0,61.3431,61.4387,61.2954,61.4291,13736.0
2022-11-21 11:50:00,64.3,64.38,64.14,64.27,67520.0,61.4387,61.5151,61.2858,61.41,67520.0
2022-11-21 12:00:00,64.25,64.45,64.25,64.43,40556.0,61.3909,61.582,61.3909,61.5629,40556.0
2022-11-21 12:10:00,64.43,64.47,64.34,64.4,31503.0,61.5629,61.6011,61.4769,61.5342,31503.0
2022-11-21 12:20:00,64.39,64.49,64.34,64.42,46088.0,61.5247,61.6202,61.4769,61.5533,46088.0
2022-11-21 12:30:00,64.39,64.62,64.39,64.52,45997.0,61.5247,61.7444,61.5247,61.6489,45997.0
2022-11-21 12:40:00,64.52,64.59,64.46,64.48,41692.0,61.6489,61.7158,61.5916,61.6107,41692.0
2022-11-21 12:50:00,64.48,64.54,64.42,64.5,28529.0,61.6107,61.668,61.5533,61.6298,28529.0
2022-11-21 13:00:00,64.48,64.59,64.48,64.54,33583.0,61.6107,61.7158,61.6107,61.668,33583.0
2022-11-21 13:10:00,64.55,64.74,64.55,64.64,94368.0,61.6776,61.8591,61.6776,61.7636,94368.0
2022-11-21 13:20:00,64.65,64.66,64.52,64.59,21024.0,61.7731,61.7827,61.6489,61.7158,21024.0
2022-11-21 13:30:00,64.6,64.8,64.6,64.78,61595.0,61.7253,61.9164,61.7253,61.8973,61595.0
2022-11-21 13:40:00,64.78,64.8,64.63,64.66,82488.0,61.8973,61.9164,61.754,61.7827,82488.0
2022-11-21 13:50:00,64.66,64.69,64.53,64.55,50846.0,61.7827,61.8113,61.6584,61.6776,50846.0
2022-11-21 14:00:00,64.55,64.61,64.51,64.51,37450.0,61.6776,61.7349,61.6393,61.6393,37450.0
2022-11-21 14:10:00,64.52,64.56,64.47,64.53,28168.0,61.6489,61.6871,61.6011,61.6584,28168.0
2022-11-21 14:20:00,64.54,64.54,64.36,64.43,37280.0,61.668,61.668,61.496,61.5629,37280.0
2022-11-21 14:30:00,64.42,64.48,64.37,64.45,39541.0,61.5533,61.6107,61.5056,61.582,39541.0
2022-11-21 14:40:00,64.45,64.51,64.4,64.49,29839.0,61.582,61.6393,61.5342,61.6202,29839.0
2022-11-21 14:50:00,64.49,64.55,64.47,64.48,33842.0,61.6202,61.6776,61.6011,61.6107,33842.0
2022-11-21 15:00:00,64.47,64.59,64.44,64.51,43786.0,61.6011,61.7158,61.5725,61.6393,43786.0
2022-11-21 15:10:00,64.51,64.59,64.46,64.54,48530.0,61.6393,61.7158,61.5916,61.668,48530.0
2022-11-21 15:20:00,64.53,64.57,64.43,64.54,52927.0,61.6584,61.6967,61.5629,61.668,52927.0
2022-11-21 15:30:00,64.55,64.66,64.54,64.6,51307.0,61.6776,61.7827,61.668,61.7253,51307.0
2022-11-21 15:40:00,64.6,64.74,64.57,64.74,75840.0,61.7253,61.8591,61.6967,61.8591,75840.0
2022-11-21 15:50:00,64.74,64.81,64.62,64.7,258564.0,61.8591,61.926,61.7444,61.8209,258564.0
2022-11-22 09:30:00,65.85,66.15,65.5,66.06,330067.0,62.9197,63.2064,62.5853,63.1204,330067.0
2022-11-22 09:40:00,65.99,66.01,65.62,65.89,346715.0,63.0535,63.0726,62.6999,62.9579,346715.0
2022-11-22 09:50:00,65.86,65.95,65.4,65.51,231375.0,62.9293,63.0153,62.4897,62.5948,231375.0
2022-11-22 10:00:00,65.49,66.14,65.47,66.0,319889.0,62.5757,63.1968,62.5566,63.063,319889.0
2022-11-22 10:10:00,66.01,66.29,66.0,66.17,200220.0,63.0726,63.3401,63.063,63.2255,200220.0
2022-11-22 10:20:00,66.17,66.25,65.94,66.17,106463.0,63.2255,63.3019,63.0057,63.2255,106463.0
2022-11-22 10:30:00,66.19,66.31,65.81,65.85,58719.0,63.2446,63.3592,62.8815,62.9197,58719.0
2022-11-22 10:40:00,65.86,66.12,65.8,66.11,45673.0,62.9293,63.1777,62.8719,63.1681,45673.0
2022-11-22 10:50:00,66.13,66.19,66.01,66.18,79094.0,63.1872,63.2446,63.0726,63.235,79094.0
2022-11-22 11:00:00,66.17,66.19,65.93,65.94,109099.0,63.2255,63.2446,62.9961,63.0057,109099.0
2022-11-22 11:10:00,65.95,66.03,65.77,65.9,36497.0,63.0153,63.0917,62.8433,62.9675,36497.0
2022-11-22 11:20:00,65.89,65.92,65.77,65.82,78598.0,62.9579,62.9866,62.8433,62.891,78598.0
2022-11-22 11:30:00,65.82,65.83,65.67,65.78,47095.0,62.891,62.9006,62.7477,62.8528,47095.0
2022-11-22 11:40:00,65.78,65.87,65.72,65.75,67219.0,62.8528,62.9388,62.7955,62.8242,67219.0
2022-11-22 11:50:00,65.71,65.9,65.65,65.82,63627.0,62.7859,62.9675,62.7286,62.891,63627.0
2022-11-22 12:00:00,65.82,65.98,65.81,65.91,29385.0,62.891,63.0439,62.8815,62.977,29385.0
2022-11-22 12:10:00,65.9,65.96,65.88,65.93,40973.0,62.9675,63.0248,62.9484,62.9961,40973.0
2022-11-22 12:20:00,65.94,65.94,65.84,65.9,46478.0,63.0057,63.0057,62.9102,62.9675,46478.0
2022-11-22 12:30:00,65.9,66.0,65.88,65.99,36633.0,62.9675,63.063,62.9484,63.0535,36633.0
2022-11-22 12:40:00,65.99,66.02,65.89,65.99,28949.0,63.0535,63.0821,62.9579,63.0535,28949.0
2022-11-22 12:50:00,66.0,66.02,65.94,65.96,34658.0,63.063,63.0821,63.0057,63.0248,34658.0
2022-11-22 13:00:00,65.95,66.16,65.92,66.16,31362.0,63.0153,63.2159,62.9866,63.2159,31362.0
2022-11-22 13:10:00,66.17,66.18,66.01,66.05,24889.0,63.2255,63.235,63.0726,63.1108,24889.0
2022-11-22 13:20:00,66.04,66.06,65.96,66.04,31920.0,63.1013,63.1204,63.0248,63.1013,31920.0
2022-11-22 13:30:00,66.04,66.12,66.02,66.05,77604.0,63.1013,63.1777,63.0821,63.1108,77604.0
2022-11-22 13:40:00,66.05,66.07,65.99,66.02,33511.0,63.1108,63.1299,63.0535,63.0821,33511.0
2022-11-22 13:50:00,66.01,66.09,65.99,66.01,35749.0,63.0726,63.149,63.0535,63.0726,35749.0
2022-11-22 14:00:00,66.01,66.08,65.96,65.96,31564.0,63.0726,63.1395,63.0248,63.0248,31564.0
2022-11-22 14:10:00,65.96,66.0,65.92,65.94,27624.0,63.0248,63.063,62.9866,63.0057,27624.0
2022-11-22 14:20:00,65.94,66.02,65.9,66.01,38578.0,63.0057,63.0821,62.9675,63.0726,38578.0
2022-11-22 14:30:00,66.01,66.13,65.94,66.11,44751.0,63.0726,63.1872,63.0057,63.1681,44751.0
2022-11-22 14:40:00,66.11,66.13,66.06,66.09,58398.0,63.1681,63.1872,63.1204,63.149,58398.0
2022-11-22 14:50:00,66.09,66.1,66.0,66.09,61294.0,63.149,63.1586,63.063,63.149,61294.0
2022-11-22 15:00:00,66.08,66.24,66.08,66.23,32797.0,63.1395,63.2924,63.1395,63.2828,32797.0
2022-11-22 15:10:00,66.22,66.26,66.15,66.2,46037.0,63.2732,63.3115,63.2064,63.2541,46037.0
2022-11-22 15:20:00,66.2,66.3,66.2,66.27,40224.0,63.2541,63.3497,63.2541,63.321,40224.0
2022-11-22 15:30:00,66.28,66.38,66.27,66.37,48860.0,63.3306,63.4261,63.321,63.4166,48860.0
2022-11-22 15:40:00,66.37,66.4,66.32,66.4,111391.0,63.4166,63.4452,63.3688,63.4452,111391.0
2022-11-22 15:50:00,66.4,66.45,66.33,66.41,232821.0,63.4452,63.493,63.3783,63.4548,232821.0
2022-11-23 09:30:00,66.17,66.53,66.07,66.43,111812.0,63.2255,63.5694,63.1299,63.4739,111812.0
2022-11-23 09:40:00,66.41,66.52,66.14,66.45,105787.0,63.4548,63.5599,63.1968,63.493,105787.0
2022-11-23 09:50:00,66.46,66.63,66.42,66.44,88928.0,63.5026,63.665,63.4643,63.4835,88928.0
2022-11-23 10:00:00,66.47,66.52,66.27,66.31,53895.0,63.5121,63.5599,63.321,63.3592,53895.0
2022-11-23 10:10:00,66.3,66.44,66.23,66.37,43311.0,63.3497,63.4835,63.2828,63.4166,43311.0
2022-11-23 10:20:00,66.37,66.6,66.36,66.47,43051.0,63.4166,63.6363,63.407,63.5121,43051.0
2022-11-23 10:30:00,66.54,66.69,66.5,66.62,40543.0,63.579,63.7223,63.5408,63.6554,40543.0
2022-11-23 10:40:00,66.62,66.74,66.48,66.5,38368.0,63.6554,63.7701,63.5217,63.5408,38368.0
2022-11-23 10:50:00,66.5,66.7,66.5,66.7,19404.0,63.5408,63.7319,63.5408,63.7319,19404.0
2022-11-23 11:00:00,66.73,66.79,66.62,66.62,24052.0,63.7605,63.8179,63.6554,63.6554,24052.0
2022-11-23 11:10:00,66.62,66.67,66.5,66.5,22167.0,63.6554,63.7032,63.5408,63.5408,22167.0
2022-11-23 11:20:00,66.5,66.61,66.48,66.54,14507.0,63.5408,63.6459,63.5217,63.579,14507.0
2022-11-23 11:30:00,66.54,66.59,66.46,66.58,28243.0,63.579,63.6268,63.5026,63.6172,28243.0
2022-11-23 11:40:00,66.57,66.6,66.35,66.36,51814.0,63.6077,63.6363,63.3975,63.407,51814.0
2022-11-23 11:50:00,66.35,66.42,66.15,66.26,71305.0,63.3975,63.4643,63.2064,63.3115,71305.0
2022-11-23 12:00:00,66.26,66.35,66.23,66.35,30575.0,63.3115,63.3975,63.2828,63.3975,30575.0
2022-11-23 12:10:00,66.34,66.38,66.27,66.36,53386.0,63.3879,63.4261,63.321,63.407,53386.0
2022-11-23 12:20:00,66.35,66.45,66.34,66.41,27350.0,63.3975,63.493,63.3879,63.4548,27350.0
2022-11-23 12:30:00,66.41,66.45,66.24,66.26,512381.0,63.4548,63.493,63.2924,63.3115,512381.0
2022-11-23 12:40:00,66.26,66.29,66.11,66.29,53181.0,63.3115,63.3401,63.1681,63.3401,53181.0
2022-11-23 12:50:00,66.28,66.28,65.89,66.04,155815.0,63.3306,63.3306,62.9579,63.1013,155815.0
2022-11-23 13:00:00,66.05,66.12,65.99,66.1,57479.0,63.1108,63.1777,63.0535,63.1586,57479.0
2022-11-23 13:10:00,66.1,66.19,66.05,66.18,107232.0,63.1586,63.2446,63.1108,63.235,107232.0
2022-11-23 13:20:00,66.18,66.31,66.17,66.3,76828.0,63.235,63.3592,63.2255,63.3497,76828.0
2022-11-23 13:30:00,66.31,66.38,66.3,66.36,71922.0,63.3592,63.4261,63.3497,63.407,71922.0
2022-11-23 13:40:00,66.37,66.43,66.31,66.4,81813.0,63.4166,63.4739,63.3592,63.4452,81813.0
2022-11-23 13:50:00,66.39,66.4,66.28,66.4,33363.0,63.4357,63.4452,63.3306,63.4452,33363.0
2022-11-23 14:00:00,66.43,66.8,66.3,66.68,136970.0,63.4739,63.8274,63.3497,63.7128,136970.0
2022-11-23 14:10:00,66.7,66.72,66.5,66.61,54746.0,63.7319,63.751,63.5408,63.6459,54746.0
2022-11-23 14:20:00,66.63,66.73,66.56,66.63,39794.0,63.665,63.7605,63.5981,63.665,39794.0
2022-11-23 14:30:00,66.62,66.62,66.39,66.43,41029.0,63.6554,63.6554,63.4357,63.4739,41029.0
2022-11-23 14:40:00,66.43,66.63,66.43,66.62,37165.0,63.4739,63.665,63.4739,63.6554,37165.0
2022-11-23 14:50:00,66.62,66.66,66.53,66.54,62896.0,63.6554,63.6937,63.5694,63.579,62896.0
2022-11-23 15:00:00,66.54,66.57,66.45,66.56,32164.0,63.579,63.6077,63.493,63.5981,32164.0
2022-11-23 15:10:00,66.56,66.67,66.5,66.66,40621.0,63.5981,63.7032,63.5408,63.6937,40621.0
2022-11-23 15:20:00,66.65,66.7,66.56,66.66,49321.0,63.6841,63.7319,63.5981,63.6937,49321.0
2022-11-23 15:30:00,66.67,66.67,66.59,66.64,76820.0,63.7032,63.7032,63.6268,63.6746,76820.0
2022-11-23 15:40:00,66.65,66.66,66.56,66.58,87041.0,63.6841,63.6937,63.5981,63.6172,87041.0
2022-11-23 15:50:00,66.58,66.69,66.58,66.63,166373.0,63.6172,63.7223,63.6172,63.665,166373.0
2022-11-25 09:30:00,66.59,66.79,66.31,66.56,136306.0,63.6268,63.8179,63.3592,63.5981,136306.0
2022-11-25 09:40:00,66.52,66.7,66.47,66.53,72930.0,63.5599,63.7319,63.5121,63.5694,72930.0
2022-11-25 09:50:00,66.55,66.67,66.47,66.56,56501.0,63.5886,63.7032,63.5121,63.5981,56501.0
2022-11-25 10:00:00,66.57,66.84,66.51,66.83,49312.0,63.6077,63.8657,63.5503,63.8561,49312.0
2022-11-25 10:10:00,66.83,66.91,66.74,66.75,42594.0,63.8561,63.9325,63.7701,63.7797,42594.0
2022-11-25 10:20:00,66.75,66.86,66.64,66.72,39157.0,63.7797,63.8848,63.6746,63.751,39157.0
2022-11-25 10:30:00,66.72,66.77,66.64,66.71,57295.0,63.751,63.7988,63.6746,63.7414,57295.0
2022-11-25 10:40:00,66.69,66.85,66.64,66.85,45833.0,63.7223,63.8752,63.6746,63.8752,45833.0
2022-11-25 10:50:00,66.84,66.87,66.73,66.86,70899.0,63.8657,63.8943,63.7605,63.8848,70899.0
2022-11-25 11:00:00,66.86,67.01,66.86,66.96,80725.0,63.8848,64.0281,63.8848,63.9803,80725.0
2022-11-25 11:10:00,66.95,66.98,66.89,66.92,32962.0,63.9708,63.9994,63.9134,63.9421,32962.0
2022-11-25 11:20:00,66.94,66.98,66.86,66.86,12409.0,63.9612,63.9994,63.8848,63.8848,12409.0
2022-11-25 11:30:00,66.86,66.93,66.8,66.92,18286.0,63.8848,63.9516,63.8274,63.9421,18286.0
2022-11-25 11:40:00,66.92,66.96,66.86,66.89,20865.0,63.9421,63.9803,63.8848,63.9134,20865.0
2022-11-25 11:50:00,66.9,66.95,66.87,66.9,18061.0,63.923,63.9708,63.8943,63.923,18061.0
2022-11-25 12:00:00,66.9,66.9,66.78,66.78,30162.0,63.923,63.923,63.8083,63.8083,30162.0
2022-11-25 12:10:00,66.79,66.87,66.77,66.79,41990.0,63.8179,63.8943,63.7988,63.8179,41990.0
2022-11-25 12:20:00,66.8,66.81,66.7,66.78,90990.0,63.8274,63.837,63.7319,63.8083,90990.0
2022-11-25 12:30:00,66.78,66.79,66.66,66.74,83249.0,63.8083,63.8179,63.6937,63.7701,83249.0
2022-11-25 12:40:00,66.74,66.76,66.62,66.64,69684.0,63.7701,63.7892,63.6554,63.6746,69684.0
2022-11-25 12:50:00,66.63,66.66,66.55,66.61,225006.0,63.665,63.6937,63.5886,63.6459,225006.0
2022-11-28 09:30:00,66.09,66.87,66.03,66.54,210842.0,63.149,63.8943,63.0917,63.579,210842.0
2022-11-28 09:40:00,66.55,66.62,66.41,66.57,244690.0,63.5886,63.6554,63.4548,63.6077,244690.0
2022-11-28 09:50:00,66.56,66.64,66.33,66.45,68537.0,63.5981,63.6746,63.3783,63.493,68537.0
2022-11-28 10:00:00,66.44,66.47,66.28,66.38,83379.0,63.4835,63.5121,63.3306,63.4261,83379.0
2022-11-28 10:10:00,66.39,66.43,66.25,66.33,43673.0,63.4357,63.4739,63.3019,63.3783,43673.0
2022-11-28 10:20:00,66.33,66.38,66.1,66.35,97700.0,63.3783,63.4261,63.1586,63.3975,97700.0
2022-11-28 10:30:00,66.36,66.45,66.27,66.37,35561.0,63.407,63.493,63.321,63.4166,35561.0
2022-11-28 10:40:00,66.36,66.4,66.11,66.16,47097.0,63.407,63.4452,63.1681,63.2159,47097.0
2022-11-28 10:50:00,66.15,66.15,66.01,66.09,35581.0,63.2064,63.2064,63.0726,63.149,35581.0
2022-11-28 11:00:00,66.08,66.22,66.07,66.15,45813.0,63.1395,63.2732,63.1299,63.2064,45813.0
2022-11-28 11:10:00,66.14,66.18,66.04,66.07,57913.0,63.1968,63.235,63.1013,63.1299,57913.0
2022-11-28 11:20:00,66.07,66.17,66.05,66.12,80381.0,63.1299,63.2255,63.1108,63.1777,80381.0
2022-11-28 11:30:00,66.13,66.18,66.08,66.17,68533.0,63.1872,63.235,63.1395,63.2255,68533.0
2022-11-28 11:40:00,66.17,66.22,66.14,66.18,71207.0,63.2255,63.2732,63.1968,63.235,71207.0
2022-11-28 11:50:00,66.18,66.24,66.17,66.19,58093.0,63.235,63.2924,63.2255,63.2446,58093.0
2022-11-28 12:00:00,66.2,66.35,66.03,66.1,131281.0,63.2541,63.3975,63.0917,63.1586,131281.0
2022-11-28 12:10:00,66.1,66.32,66.1,66.31,75020.0,63.1586,63.3688,63.1586,63.3592,75020.0
2022-11-28 12:20:00,66.3,66.38,66.3,66.36,135364.0,63.3497,63.4261,63.3497,63.407,135364.0
2022-11-28 12:30:00,66.36,66.48,66.36,66.44,90717.0,63.407,63.5217,63.407,63.4835,90717.0
2022-11-28 12:40:00,66.43,66.45,66.29,66.3,60334.0,63.4739,63.493,63.3401,63.3497,60334.0
2022-11-28 12:50:00,66.3,66.32,66.19,66.19,79638.0,63.3497,63.3688,63.2446,63.2446,79638.0
2022-11-28 13:00:00,66.19,66.26,66.13,66.13,64544.0,63.2446,63.3115,63.1872,63.1872,64544.0
2022-11-28 13:10:00,66.14,66.18,66.1,66.17,57964.0,63.1968,63.235,63.1586,63.2255,57964.0
2022-11-28 13:20:00,66.17,66.19,66.12,66.17,80442.0,63.2255,63.2446,63.1777,63.2255,80442.0
2022-11-28 13:30:00,66.17,66.19,66.13,66.17,53062.0,63.2255,63.2446,63.1872,63.2255,53062.0
2022-11-28 13:40:00,66.17,66.17,66.08,66.1,57463.0,63.2255,63.2255,63.1395,63.1586,57463.0
2022-11-28 13:50:00,66.1,66.12,65.94,65.96,109643.0,63.1586,63.1777,63.0057,63.0248,109643.0
2022-11-28 14:00:00,65.96,66.02,65.9,65.91,119037.0,63.0248,63.0821,62.9675,62.977,119037.0
2022-11-28 14:10:00,65.9,66.05,65.89,66.01,76444.0,62.9675,63.1108,62.9579,63.0726,76444.0
2022-11-28 14:20:00,66.02,66.02,65.92,65.96,122591.0,63.0821,63.0821,62.9866,63.0248,122591.0
2022-11-28 14:30:00,65.95,66.02,65.9,66.01,72263.0,63.0153,63.0821,62.9675,63.0726,72263.0
2022-11-28 14:40:00,66.01,66.06,66.0,66.03,46788.0,63.0726,63.1204,63.063,63.0917,46788.0
2022-11-28 14:50:00,66.03,66.08,66.01,66.03,56847.0,63.0917,63.1395,63.0726,63.0917,56847.0
2022-11-28 15:00:00,66.03,66.05,65.96,65.96,80005.0,63.0917,63.1108,63.0248,63.0248,80005.0
2022-11-28 15:10:00,65.96,65.96,65.81,65.84,80850.0,63.0248,63.0248,62.8815,62.9102,80850.0
2022-11-28 15:20:00,65.84,65.87,65.75,65.76,94111.0,62.9102,62.9388,62.8242,62.8337,94111.0
2022-11-28 15:30:00,65.76,65.9,65.71,65.89,171448.0,62.8337,62.9675,62.7859,62.9579,171448.0
2022-11-28 15:40:00,65.89,65.96,65.82,65.83,177056.0,62.9579,63.0248,62.891,62.9006,177056.0
2022-11-28 15:50:00,65.83,65.97,65.82,65.95,433464.0,62.9006,63.0344,62.891,63.0153,433464.0
2022-11-29 09:30:00,65.84,66.04,65.63,65.68,106260.0,62.9102,63.1013,62.7095,62.7573,106260.0
2022-11-29 09:40:00,65.68,65.85,65.61,65.61,100827.0,62.7573,62.9197,62.6904,62.6904,100827.0
2022-11-29 09:50:00,65.61,65.93,65.56,65.91,73741.0,62.6904,62.9961,62.6426,62.977,73741.0
2022-11-29 10:00:00,65.92,66.02,65.78,65.93,43782.0,62.9866,63.0821,62.8528,62.9961,43782.0
2022-11-29 10:10:00,65.93,66.05,65.72,65.94,31040.0,62.9961,63.1108,62.7955,63.0057,31040.0
2022-11-29 10:20:00,65.96,66.17,65.95,66.15,42415.0,63.0248,63.2255,63.0153,63.2064,42415.0
2022-11-29 10:30:00,66.16,66.22,66.1,66.15,34637.0,63.2159,63.2732,63.1586,63.2064,34637.0
2022-11-29 10:40:00,66.15,66.24,66.06,66.2,87642.0,63.2064,63.2924,63.1204,63.2541,87642.0
2022-11-29 10:50:00,66.2,66.22,66.0,66.11,41849.0,63.2541,63.2732,63.063,63.1681,41849.0
2022-11-29 11:00:00,66.11,66.16,65.78,65.78,91093.0,63.1681,63.2159,62.8528,62.8528,91093.0
2022-11-29 11:10:00,65.77,65.9,65.73,65.73,50071.0,62.8433,62.9675,62.805,62.805,50071.0
2022-11-29 11:20:00,65.73,65.82,65.67,65.72,49802.0,62.805,62.891,62.7477,62.7955,49802.0
2022-11-29 11:30:00,65.7,65.85,65.68,65.85,30409.0,62.7764,62.9197,62.7573,62.9197,30409.0
2022-11-29 11:40:00,65.84,65.94,65.79,65.94,59266.0,62.9102,63.0057,62.8624,63.0057,59266.0
2022-11-29 11:50:00,65.93,66.13,65.88,66.12,88923.0,62.9961,63.1872,62.9484,63.1777,88923.0
2022-11-29 12:00:00,66.11,66.18,66.01,66.11,53011.0,63.1681,63.235,63.0726,63.1681,53011.0
2022-11-29 12:10:00,66.11,66.15,66.05,66.15,90299.0,63.1681,63.2064,63.1108,63.2064,90299.0
2022-11-29 12:20:00,66.14,66.2,66.06,66.15,83547.0,63.1968,63.2541,63.1204,63.2064,83547.0
2022-11-29 12:30:00,66.15,66.35,66.12,66.33,100024.0,63.2064,63.3975,63.1777,63.3783,100024.0
2022-11-29 12:40:00,66.33,66.41,66.29,66.34,137463.0,63.3783,63.4548,63.3401,63.3879,137463.0
2022-11-29 12:50:00,66.34,66.38,66.31,66.31,57988.0,63.3879,63.4261,63.3592,63.3592,57988.0
2022-11-29 13:00:00,66.31,66.32,66.2,66.22,73435.0,63.3592,63.3688,63.2541,63.2732,73435.0
2022-11-29 13:10:00,66.23,66.32,66.16,66.22,89806.0,63.2828,63.3688,63.2159,63.2732,89806.0
2022-11-29 13:20:00,66.22,66.24,66.07,66.11,82838.0,63.2732,63.2924,63.1299,63.1681,82838.0
2022-11-29 13:30:00,66.1,66.22,66.09,66.2,111647.0,63.1586,63.2732,63.149,63.2541,111647.0
2022-11-29 13:40:00,66.2,66.2,66.13,66.15,49271.0,63.2541,63.2541,63.1872,63.2064,49271.0
2022-11-29 13:50:00,66.14,66.18,66.05,66.18,41291.0,63.1968,63.235,63.1108,63.235,41291.0
2022-11-29 14:00:00,66.18,66.31,66.18,66.26,70524.0,63.235,63.3592,63.235,63.3115,70524.0
2022-11-29 14:10:00,66.26,66.28,66.2,66.22,43100.0,63.3115,63.3306,63.2541,63.2732,43100.0
2022-11-29 14:20:00,66.22,66.25,66.12,66.14,37782.0,63.2732,63.3019,63.1777,63.1968,37782.0
2022-11-29 14:30:00,66.13,66.17,66.06,66.09,52454.0,63.1872,63.2255,63.1204,63.149,52454.0
2022-11-29 14:40:00,66.09,66.1,66.02,66.06,41669.0,63.149,63.1586,63.0821,63.1204,41669.0
2022-11-29 14:50:00,66.05,66.14,66.02,66.14,36059.0,63.1108,63.1968,63.0821,63.1968,36059.0
2022-11-29 15:00:00,66.13,66.22,66.12,66.2,53561.0,63.1872,63.2732,63.1777,63.2541,53561.0
2022-11-29 15:10:00,66.2,66.2,66.08,66.09,49333.0,63.2541,63.2541,63.1395,63.149,49333.0
2022-11-29 15:20:00,66.09,66.17,66.04,66.07,62252.0,63.149,63.2255,63.1013,63.1299,62252.0
2022-11-29 15:30:00,66.08,66.18,66.04,66.13,73532.0,63.1395,63.235,63.1013,63.1872,73532.0
2022-11-29 15:40:00,66.13,66.19,65.98,66.03,177610.0,63.1872,63.2446,63.0439,63.0917,177610.0
2022-11-29 15:50:00,66.04,66.05,65.94,66.0,309377.0,63.1013,63.1108,63.0057,63.063,309377.0
2022-11-30 09:30:00,66.29,66.29,65.73,65.74,131087.0,63.3401,63.3401,62.805,62.8146,131087.0
2022-11-30 09:40:00,65.75,65.92,65.65,65.73,91365.0,62.8242,62.9866,62.7286,62.805,91365.0
2022-11-30 09:50:00,65.7,65.81,65.6,65.75,38488.0,62.7764,62.8815,62.6808,62.8242,38488.0
2022-11-30 10:00:00,65.76,65.92,65.59,65.9,64956.0,62.8337,62.9866,62.6713,62.9675,64956.0
2022-11-30 10:10:00,65.88,65.9,65.76,65.89,45552.0,62.9484,62.9675,62.8337,62.9579,45552.0
2022-11-30 10:20:00,65.88,65.99,65.85,65.87,44108.0,62.9484,63.0535,62.9197,62.9388,44108.0
2022-11-30 10:30:00,65.88,65.9,65.69,65.73,29556.0,62.9484,62.9675,62.7668,62.805,29556.0
2022-11-30 10:40:00,65.75,65.84,65.6,65.64,42583.0,62.8242,62.9102,62.6808,62.7191,42583.0
2022-11-30 10:50:00,65.64,65.72,65.58,65.67,25504.0,62.7191,62.7955,62.6617,62.7477,25504.0
2022-11-30 11:00:00,65.68,65.86,65.65,65.85,26284.0,62.7573,62.9293,62.7286,62.9197,26284.0
2022-11-30 11:10:00,65.85,66.0,65.82,65.96,42721.0,62.9197,63.063,62.891,63.0248,42721.0
2022-11-30 11:20:00,65.96,65.99,65.87,65.91,42460.0,63.0248,63.0535,62.9388,62.977,42460.0
2022-11-30 11:30:00,65.91,65.96,65.84,65.95,137843.0,62.977,63.0248,62.9102,63.0153,137843.0
2022-11-30 11:40:00,65.95,65.98,65.88,65.9,39011.0,63.0153,63.0439,62.9484,62.9675,39011.0
2022-11-30 11:50:00,65.91,65.92,65.8,65.84,35960.0,62.977,62.9866,62.8719,62.9102,35960.0
2022-11-30 12:00:00,65.84,65.85,65.64,65.67,28593.0,62.9102,62.9197,62.7191,62.7477,28593.0
2022-11-30 12:10:00,65.67,65.67,65.45,65.46,30107.0,62.7477,62.7477,62.5375,62.5471,30107.0
2022-11-30 12:20:00,65.45,65.53,65.37,65.51,35395.0,62.5375,62.6139,62.4611,62.5948,35395.0
2022-11-30 12:30:00,65.52,65.58,65.45,65.49,31776.0,62.6044,62.6617,62.5375,62.5757,31776.0
2022-11-30 12:40:00,65.5,65.56,65.49,65.53,23970.0,62.5853,62.6426,62.5757,62.6139,23970.0
2022-11-30 12:50:00,65.53,65.6,65.52,65.56,38583.0,62.6139,62.6808,62.6044,62.6426,38583.0
2022-11-30 13:00:00,65.56,65.71,65.54,65.68,48540.0,62.6426,62.7859,62.6235,62.7573,48540.0
2022-11-30 13:10:00,65.68,65.72,65.55,65.56,34665.0,62.7573,62.7955,62.6331,62.6426,34665.0
2022-11-30 13:20:00,65.56,65.61,65.52,65.57,64217.0,62.6426,62.6904,62.6044,62.6522,64217.0
2022-11-30 13:30:00,65.57,66.44,65.5,66.34,239308.0,62.6522,63.4835,62.5853,63.3879,239308.0
2022-11-30 13:40:00,66.35,66.4,65.96,66.18,185925.0,63.3975,63.4452,63.0248,63.235,185925.0
2022-11-30 13:50:00,66.19,66.61,66.13,66.57,225796.0,63.2446,63.6459,63.1872,63.6077,225796.0
2022-11-30 14:00:00,66.58,66.92,66.58,66.78,271462.0,63.6172,63.9421,63.6172,63.8083,271462.0
2022-11-30 14:10:00,66.78,67.28,66.77,67.25,611339.0,63.8083,64.2861,63.7988,64.2574,611339.0
2022-11-30 14:20:00,67.26,67.28,67.02,67.09,185184.0,64.267,64.2861,64.0376,64.1045,185184.0
2022-11-30 14:30:00,67.09,67.1,66.82,66.84,73762.0,64.1045,64.1141,63.8465,63.8657,73762.0
2022-11-30 14:40:00,66.87,66.87,66.68,66.75,228624.0,63.8943,63.8943,63.7128,63.7797,228624.0
2022-11-30 14:50:00,66.76,66.81,66.56,66.67,86760.0,63.7892,63.837,63.5981,63.7032,86760.0
2022-11-30 15:00:00,66.67,66.86,66.65,66.81,93319.0,63.7032,63.8848,63.6841,63.837,93319.0
2022-11-30 15:10:00,66.81,66.94,66.73,66.88,110258.0,63.837,63.9612,63.7605,63.9039,110258.0
2022-11-30 15:20:00,66.87,66.97,66.85,66.96,64414.0,63.8943,63.9899,63.8752,63.9803,64414.0
2022-11-30 15:30:00,66.97,67.13,66.95,66.99,148366.0,63.9899,64.1427,63.9708,64.009,148366.0
2022-11-30 15:40:00,66.98,67.07,66.93,67.04,131970.0,63.9994,64.0854,63.9516,64.0568,131970.0
2022-11-30 15:50:00,67.05,67.32,67.04,67.3,489155.0,64.0663,64.3243,64.0568,64.3052,489155.0
2022-12-01 09:30:00,67.23,67.55,66.9,67.0,377059.0,64.2383,64.5441,63.923,64.0185,377059.0
2022-12-01 09:40:00,67.02,67.16,66.93,67.08,253333.0,64.0376,64.1714,63.9516,64.095,253333.0
2022-12-01 09:50:00,67.08,67.19,66.93,66.94,179099.0,64.095,64.2001,63.9516,63.9612,179099.0
2022-12-01 10:00:00,66.92,67.15,66.7,66.83,164820.0,63.9421,64.1619,63.7319,63.8561,164820.0
2022-12-01 10:10:00,66.83,66.84,66.19,66.19,240406.0,63.8561,63.8657,63.2446,63.2446,240406.0
2022-12-01 10:20:00,66.22,66.27,66.13,66.2,63899.0,63.2732,63.321,63.1872,63.2541,63899.0
2022-12-01 10:30:00,66.17,66.34,66.02,66.21,240716.0,63.2255,63.3879,63.0821,63.2637,240716.0
2022-12-01 10:40:00,66.21,66.55,66.18,66.54,85824.0,63.2637,63.5886,63.235,63.579,85824.0
2022-12-01 10:50:00,66.52,66.74,66.47,66.73,146187.0,63.5599,63.7701,63.5121,63.7605,146187.0
2022-12-01 11:00:00,66.73,66.74,66.47,66.62,86091.0,63.7605,63.7701,63.5121,63.6554,86091.0
2022-12-01 11:10:00,66.61,66.62,66.29,66.39,64983.0,63.6459,63.6554,63.3401,63.4357,64983.0
2022-12-01 11:20:00,66.4,66.55,66.37,66.46,82399.0,63.4452,63.5886,63.4166,63.5026,82399.0
2022-12-01 11:30:00,66.45,66.73,66.45,66.62,73312.0,63.493,63.7605,63.493,63.6554,73312.0
2022-12-01 11:40:00,66.62,66.73,66.48,66.48,39971.0,63.6554,63.7605,63.5217,63.5217,39971.0
2022-12-01 11:50:00,66.48,66.66,66.45,66.58,130101.0,63.5217,63.6937,63.493,63.6172,130101.0
2022-12-01 12:00:00,66.57,66.58,66.24,66.32,113225.0,63.6077,63.6172,63.2924,63.3688,113225.0
2022-12-01 12:10:00,66.31,66.48,66.28,66.41,66985.0,63.3592,63.5217,63.3306,63.4548,66985.0
2022-12-01 12:20:00,66.41,66.63,66.41,66.58,46633.0,63.4548,63.665,63.4548,63.6172,46633.0
2022-12-01 12:30:00,66.58,66.7,66.56,66.58,70258.0,63.6172,63.7319,63.5981,63.6172,70258.0
2022-12-01 12:40:00,66.57,66.66,66.49,66.57,95817.0,63.6077,63.6937,63.5312,63.6077,95817.0
2022-12-01 12:50:00,66.57,66.67,66.54,66.61,61497.0,63.6077,63.7032,63.579,63.6459,61497.0
2022-12-01 13:00:00,66.6,66.72,66.57,66.65,45390.0,63.6363,63.751,63.6077,63.6841,45390.0
2022-12-01 13:10:00,66.65,66.69,66.41,66.41,59946.0,63.6841,63.7223,63.4548,63.4548,59946.0
2022-12-01 13:20:00,66.4,66.55,66.4,66.52,50840.0,63.4452,63.5886,63.4452,63.5599,50840.0
2022-12-01 13:30:00,66.52,66.52,66.38,66.43,37716.0,63.5599,63.5599,63.4261,63.4739,37716.0
2022-12-01 13:40:00,66.43,66.51,66.41,66.41,26157.0,63.4739,63.5503,63.4548,63.4548,26157.0
2022-12-01 13:50:00,66.41,66.44,66.36,66.41,31728.0,63.4548,63.4835,63.407,63.4548,31728.0
2022-12-01 14:00:00,66.4,66.42,66.29,66.37,51873.0,63.4452,63.4643,63.3401,63.4166,51873.0
2022-12-01 14:10:00,66.36,66.55,66.32,66.53,43038.0,63.407,63.5886,63.3688,63.5694,43038.0
2022-12-01 14:20:00,66.53,66.56,66.44,66.5,47135.0,63.5694,63.5981,63.4835,63.5408,47135.0
2022-12-01 14:30:00,66.49,66.6,66.47,66.58,44940.0,63.5312,63.6363,63.5121,63.6172,44940.0
2022-12-01 14:40:00,66.58,66.67,66.53,66.66,48604.0,63.6172,63.7032,63.5694,63.6937,48604.0
2022-12-01 14:50:00,66.66,66.76,66.65,66.7,58008.0,63.6937,63.7892,63.6841,63.7319,58008.0
2022-12-01 15:00:00,66.7,66.78,66.69,66.7,57275.0,63.7319,63.8083,63.7223,63.7319,57275.0
2022-12-01 15:10:00,66.7,66.71,66.54,66.6,114167.0,63.7319,63.7414,63.579,63.6363,114167.0
2022-12-01 15:20:00,66.6,66.6,66.47,66.57,53905.0,63.6363,63.6363,63.5121,63.6077,53905.0
2022-12-01 15:30:00,66.56,66.61,66.52,66.59,71035.0,63.5981,63.6459,63.5599,63.6268,71035.0
2022-12-01 15:40:00,66.59,66.63,66.45,66.45,251860.0,63.6268,63.665,63.493,63.493,251860.0
2022-12-01 15:50:00,66.45,66.53,66.32,66.37,524148.0,63.493,63.5694,63.3688,63.4166,524148.0
2022-12-02 09:30:00,65.3,65.87,65.3,65.81,235189.0,62.3942,62.9388,62.3942,62.8815,235189.0
2022-12-02 09:40:00,65.8,66.01,65.72,65.89,185857.0,62.8719,63.0726,62.7955,62.9579,185857.0
2022-12-02 09:50:00,65.9,66.12,65.83,66.08,99967.0,62.9675,63.1777,62.9006,63.1395,99967.0
2022-12-02 10:00:00,66.07,66.36,66.06,66.34,54427.0,63.1299,63.407,63.1204,63.3879,54427.0
2022-12-02 10:10:00,66.39,66.79,66.39,66.43,239833.0,63.4357,63.8179,63.4357,63.4739,239833.0
2022-12-02 10:20:00,66.41,66.46,66.12,66.2,135410.0,63.4548,63.5026,63.1777,63.2541,135410.0
2022-12-02 10:30:00,66.21,66.33,66.02,66.16,79723.0,63.2637,63.3783,63.0821,63.2159,79723.0
2022-12-02 10:40:00,66.17,66.23,66.08,66.14,35662.0,63.2255,63.2828,63.1395,63.1968,35662.0
2022-12-02 10:50:00,66.15,66.29,66.07,66.14,47717.0,63.2064,63.3401,63.1299,63.1968,47717.0
2022-12-02 11:00:00,66.13,66.21,66.08,66.21,35346.0,63.1872,63.2637,63.1395,63.2637,35346.0
2022-12-02 11:10:00,66.23,66.35,66.21,66.29,25291.0,63.2828,63.3975,63.2637,63.3401,25291.0
2022-12-02 11:20:00,66.29,66.5,66.27,66.5,38642.0,63.3401,63.5408,63.321,63.5408,38642.0
2022-12-02 11:30:00,66.51,66.65,66.48,66.59,38205.0,63.5503,63.6841,63.5217,63.6268,38205.0
2022-12-02 11:40:00,66.59,66.78,66.59,66.64,79347.0,63.6268,63.8083,63.6268,63.6746,79347.0
2022-12-02 11:50:00,66.66,66.72,66.56,66.65,53207.0,63.6937,63.751,63.5981,63.6841,53207.0
2022-12-02 12:00:00,66.65,66.7,66.61,66.63,66131.0,63.6841,63.7319,63.6459,63.665,66131.0
2022-12-02 12:10:00,66.63,66.81,66.63,66.71,28282.0,63.665,63.837,63.665,63.7414,28282.0
2022-12-02 12:20:00,66.72,66.73,66.61,66.62,22356.0,63.751,63.7605,63.6459,63.6554,22356.0
2022-12-02 12:30:00,66.61,66.73,66.57,66.59,15622.0,63.6459,63.7605,63.6077,63.6268,15622.0
2022-12-02 12:40:00,66.58,66.65,66.54,66.62,14371.0,63.6172,63.6841,63.579,63.6554,14371.0
2022-12-02 12:50:00,66.64,66.66,66.5,66.5,27187.0,63.6746,63.6937,63.5408,63.5408,27187.0
2022-12-02 13:00:00,66.5,66.56,66.43,66.43,16706.0,63.5408,63.5981,63.4739,63.4739,16706.0
2022-12-02 13:10:00,66.42,66.58,66.38,66.53,21522.0,63.4643,63.6172,63.4261,63.5694,21522.0
2022-12-02 13:20:00,66.52,66.57,66.45,66.53,17225.0,63.5599,63.6077,63.493,63.5694,17225.0
2022-12-02 13:30:00,66.52,66.6,66.47,66.52,72237.0,63.5599,63.6363,63.5121,63.5599,72237.0
2022-12-02 13:40:00,66.52,66.6,66.52,66.59,17781.0,63.5599,63.6363,63.5599,63.6268,17781.0
2022-12-02 13:50:00,66.6,66.64,66.56,66.56,19148.0,63.6363,63.6746,63.5981,63.5981,19148.0
2022-12-02 14:00:00,66.56,66.66,66.55,66.55,23884.0,63.5981,63.6937,63.5886,63.5886,23884.0
2022-12-02 14:10:00,66.54,66.63,66.5,66.61,26027.0,63.579,63.665,63.5408,63.6459,26027.0
2022-12-02 14:20:00,66.61,66.63,66.56,66.6,23028.0,63.6459,63.665,63.5981,63.6363,23028.0
2022-12-02 14:30:00,66.59,66.64,66.55,66.61,25716.0,63.6268,63.6746,63.5886,63.6459,25716.0
2022-12-02 14:40:00,66.6,66.81,66.6,66.79,21520.0,63.6363,63.837,63.6363,63.8179,21520.0
2022-12-02 14:50:00,66.78,66.99,66.78,66.98,54185.0,63.8083,64.009,63.8083,63.9994,54185.0
2022-12-02 15:00:00,66.98,67.15,66.95,67.15,155216.0,63.9994,64.1619,63.9708,64.1619,155216.0
2022-12-02 15:10:00,67.14,67.22,67.08,67.17,143578.0,64.1523,64.2287,64.095,64.181,143578.0
2022-12-02 15:20:00,67.17,67.17,67.02,67.06,84175.0,64.181,64.181,64.0376,64.0759,84175.0
2022-12-02 15:30:00,67.06,67.09,66.92,66.98,44433.0,64.0759,64.1045,63.9421,63.9994,44433.0
2022-12-02 15:40:00,66.97,66.99,66.87,66.88,104566.0,63.9899,64.009,63.8943,63.9039,104566.0
2022-12-02 15:50:00,66.88,67.04,66.85,67.01,423241.0,63.9039,64.0568,63.8752,64.0281,423241.0
2022-12-05 09:30:00,66.46,66.56,66.14,66.17,214724.0,63.5026,63.5981,63.1968,63.2255,214724.0
2022-12-05 09:40:00,66.18,66.21,65.9,66.0,195977.0,63.235,63.2637,62.9675,63.063,195977.0
2022-12-05 09:50:00,66.01,66.13,65.89,65.92,131791.0,63.0726,63.1872,62.9579,62.9866,131791.0
2022-12-05 10:00:00,65.92,66.03,65.66,65.84,149068.0,62.9866,63.0917,62.7382,62.9102,149068.0
2022-12-05 10:10:00,65.84,66.16,65.83,66.02,110553.0,62.9102,63.2159,62.9006,63.0821,110553.0
2022-12-05 10:20:00,66.02,66.09,65.86,65.89,46300.0,63.0821,63.149,62.9293,62.9579,46300.0
2022-12-05 10:30:00,65.9,66.02,65.82,65.95,47121.0,62.9675,63.0821,62.891,63.0153,47121.0
2022-12-05 10:40:00,65.96,66.16,65.92,66.1,48045.0,63.0248,63.2159,62.9866,63.1586,48045.0
2022-12-05 10:50:00,66.12,66.25,66.11,66.25,79782.0,63.1777,63.3019,63.1681,63.3019,79782.0
2022-12-05 11:00:00,66.26,66.33,66.21,66.25,30426.0,63.3115,63.3783,63.2637,63.3019,30426.0
2022-12-05 11:10:00,66.23,66.34,65.98,65.98,33413.0,63.2828,63.3879,63.0439,63.0439,33413.0
2022-12-05 11:20:00,65.99,65.99,65.77,65.81,202989.0,63.0535,63.0535,62.8433,62.8815,202989.0
2022-12-05 11:30:00,65.81,65.84,65.69,65.75,97040.0,62.8815,62.9102,62.7668,62.8242,97040.0
2022-12-05 11:40:00,65.75,65.89,65.72,65.72,61616.0,62.8242,62.9579,62.7955,62.7955,61616.0
2022-12-05 11:50:00,65.73,65.82,65.68,65.71,42701.0,62.805,62.891,62.7573,62.7859,42701.0
2022-12-05 12:00:00,65.71,65.78,65.69,65.77,36285.0,62.7859,62.8528,62.7668,62.8433,36285.0
2022-12-05 12:10:00,65.76,65.93,65.71,65.88,23299.0,62.8337,62.9961,62.7859,62.9484,23299.0
2022-12-05 12:20:00,65.88,65.89,65.76,65.76,22141.0,62.9484,62.9579,62.8337,62.8337,22141.0
2022-12-05 12:30:00,65.76,65.78,65.64,65.66,147594.0,62.8337,62.8528,62.7191,62.7382,147594.0
2022-12-05 12:40:00,65.66,65.75,65.6,65.7,35217.0,62.7382,62.8242,62.6808,62.7764,35217.0
2022-12-05 12:50:00,65.69,65.69,65.56,65.59,67213.0,62.7668,62.7668,62.6426,62.6713,67213.0
2022-12-05 13:00:00,65.58,65.69,65.57,65.65,23915.0,62.6617,62.7668,62.6522,62.7286,23915.0
2022-12-05 13:10:00,65.64,65.75,65.59,65.7,19015.0,62.7191,62.8242,62.6713,62.7764,19015.0
2022-12-05 13:20:00,65.68,65.68,65.49,65.58,38561.0,62.7573,62.7573,62.5757,62.6617,38561.0
2022-12-05 13:30:00,65.57,65.68,65.55,65.67,52685.0,62.6522,62.7573,62.6331,62.7477,52685.0
2022-12-05 13:40:00,65.68,65.7,65.6,65.66,24574.0,62.7573,62.7764,62.6808,62.7382,24574.0
2022-12-05 13:50:00,65.65,65.65,65.48,65.5,48854.0,62.7286,62.7286,62.5662,62.5853,48854.0
2022-12-05 14:00:00,65.51,65.55,65.44,65.54,74402.0,62.5948,62.6331,62.528,62.6235,74402.0
2022-12-05 14:10:00,65.54,65.66,65.53,65.59,96423.0,62.6235,62.7382,62.6139,62.6713,96423.0
2022-12-05 14:20:00,65.59,65.59,65.47,65.53,29900.0,62.6713,62.6713,62.5566,62.6139,29900.0
2022-12-05 14:30:00,65.53,65.53,65.37,65.37,20902.0,62.6139,62.6139,62.4611,62.4611,20902.0
2022-12-05 14:40:00,65.36,65.36,65.23,65.31,81530.0,62.4515,62.4515,62.3273,62.4037,81530.0
2022-12-05 14:50:00,65.33,65.43,65.31,65.37,36298.0,62.4228,62.5184,62.4037,62.4611,36298.0
2022-12-05 15:00:00,65.37,65.42,65.27,65.38,57090.0,62.4611,62.5088,62.3655,62.4706,57090.0
2022-12-05 15:10:00,65.37,65.42,65.31,65.34,114605.0,62.4611,62.5088,62.4037,62.4324,114605.0
2022-12-05 15:20:00,65.33,65.4,65.21,65.22,57409.0,62.4228,62.4897,62.3082,62.3177,57409.0
2022-12-05 15:30:00,65.21,65.36,65.21,65.24,125667.0,62.3082,62.4515,62.3082,62.3369,125667.0
2022-12-05 15:40:00,65.24,65.24,65.12,65.18,208586.0,62.3369,62.3369,62.2222,62.2795,208586.0
2022-12-05 15:50:00,65.18,65.43,65.14,65.4,263979.0,62.2795,62.5184,62.2413,62.4897,263979.0
2022-12-06 09:30:00,65.57,65.76,65.3,65.35,221574.0,62.6522,62.8337,62.3942,62.442,221574.0
2022-12-06 09:40:00,65.36,65.44,65.07,65.42,239501.0,62.4515,62.528,62.1744,62.5088,239501.0
2022-12-06 09:50:00,65.41,65.46,65.06,65.06,157676.0,62.4993,62.5471,62.1649,62.1649,157676.0
2022-12-06 10:00:00,65.08,65.12,64.81,64.96,145147.0,62.184,62.2222,61.926,62.0693,145147.0
2022-12-06 10:10:00,64.95,65.04,64.9,64.99,84143.0,62.0598,62.1458,62.012,62.098,84143.0
2022-12-06 10:20:00,65.0,65.17,64.83,64.83,165460.0,62.1075,62.27,61.9451,61.9451,165460.0
2022-12-06 10:30:00,64.88,65.02,64.75,64.81,169771.0,61.9929,62.1266,61.8687,61.926,169771.0
2022-12-06 10:40:00,64.8,65.16,64.71,65.11,122067.0,61.9164,62.2604,61.8304,62.2126,122067.0
2022-12-06 10:50:00,65.12,65.14,64.87,64.87,101559.0,62.2222,62.2413,61.9833,61.9833,101559.0
2022-12-06 11:00:00,64.88,64.91,64.74,64.81,92471.0,61.9929,62.0215,61.8591,61.926,92471.0
2022-12-06 11:10:00,64.86,64.96,64.72,64.74,65662.0,61.9738,62.0693,61.84,61.8591,65662.0
2022-12-06 11:20:00,64.76,64.94,64.74,64.87,51265.0,61.8782,62.0502,61.8591,61.9833,51265.0
2022-12-06 11:30:00,64.87,65.05,64.87,64.95,71991.0,61.9833,62.1553,61.9833,62.0598,71991.0
2022-12-06 11:40:00,64.94,65.03,64.88,64.95,30735.0,62.0502,62.1362,61.9929,62.0598,30735.0
2022-12-06 11:50:00,64.96,65.0,64.82,64.92,36748.0,62.0693,62.1075,61.9355,62.0311,36748.0
2022-12-06 12:00:00,64.93,65.0,64.85,64.9,78682.0,62.0406,62.1075,61.9642,62.012,78682.0
2022-12-06 12:10:00,64.9,64.91,64.6,64.6,61904.0,62.012,62.0215,61.7253,61.7253,61904.0
2022-12-06 12:20:00,64.59,64.91,64.59,64.89,205530.0,61.7158,62.0215,61.7158,62.0024,205530.0
2022-12-06 12:30:00,64.89,64.98,64.86,64.94,86391.0,62.0024,62.0884,61.9738,62.0502,86391.0
2022-12-06 12:40:00,64.94,65.02,64.92,65.01,106578.0,62.0502,62.1266,62.0311,62.1171,106578.0
2022-12-06 12:50:00,65.01,65.06,64.88,64.88,118662.0,62.1171,62.1649,61.9929,61.9929,118662.0
2022-12-06 13:00:00,64.88,64.98,64.83,64.83,67770.0,61.9929,62.0884,61.9451,61.9451,67770.0
2022-12-06 13:10:00,64.83,65.03,64.83,64.94,141106.0,61.9451,62.1362,61.9451,62.0502,141106.0
2022-12-06 13:20:00,64.93,64.96,64.77,64.78,109799.0,62.0406,62.0693,61.8878,61.8973,109799.0
2022-12-06 13:30:00,64.79,64.89,64.75,64.82,24661.0,61.9069,62.0024,61.8687,61.9355,24661.0
2022-12-06 13:40:00,64.8,64.94,64.8,64.87,36997.0,61.9164,62.0502,61.9164,61.9833,36997.0
2022-12-06 13:50:00,64.87,64.87,64.69,64.7,51456.0,61.9833,61.9833,61.8113,61.8209,51456.0
2022-12-06 14:00:00,64.71,64.72,64.56,64.59,57693.0,61.8304,61.84,61.6871,61.7158,57693.0
2022-12-06 14:10:00,64.58,64.7,64.53,64.61,38831.0,61.7062,61.8209,61.6584,61.7349,38831.0
2022-12-06 14:20:00,64.62,64.64,64.52,64.53,36447.0,61.7444,61.7636,61.6489,61.6584,36447.0
2022-12-06 14:30:00,64.52,64.55,64.37,64.45,44494.0,61.6489,61.6776,61.5056,61.582,44494.0
2022-12-06 14:40:00,64.47,64.63,64.46,64.6,39425.0,61.6011,61.754,61.5916,61.7253,39425.0
2022-12-06 14:50:00,64.59,64.72,64.56,64.68,42639.0,61.7158,61.84,61.6871,61.8018,42639.0
2022-12-06 15:00:00,64.68,64.82,64.68,64.75,36030.0,61.8018,61.9355,61.8018,61.8687,36030.0
2022-12-06 15:10:00,64.77,64.82,64.6,64.62,67202.0,61.8878,61.9355,61.7253,61.7444,67202.0
2022-12-06 15:20:00,64.64,64.74,64.61,64.69,67986.0,61.7636,61.8591,61.7349,61.8113,67986.0
2022-12-06 15:30:00,64.68,64.85,64.66,64.81,65684.0,61.8018,61.9642,61.7827,61.926,65684.0
2022-12-06 15:40:00,64.81,64.98,64.77,64.95,142219.0,61.926,62.0884,61.8878,62.0598,142219.0
2022-12-06 15:50:00,64.95,65.04,64.85,64.93,394721.0,62.0598,62.1458,61.9642,62.0406,394721.0
2022-12-07 09:30:00,64.84,65.38,64.24,65.14,207103.0,61.9547,62.4706,61.3814,62.2413,207103.0
2022-12-07 09:40:00,65.13,65.29,64.82,64.86,171491.0,62.2317,62.3846,61.9355,61.9738,171491.0
2022-12-07 09:50:00,64.86,64.95,64.68,64.72,108263.0,61.9738,62.0598,61.8018,61.84,108263.0
2022-12-07 10:00:00,64.72,64.86,64.48,64.69,193963.0,61.84,61.9738,61.6107,61.8113,193963.0
2022-12-07 10:10:00,64.7,64.81,64.47,64.62,199767.0,61.8209,61.926,61.6011,61.7444,199767.0
2022-12-07 10:20:00,64.61,64.86,64.57,64.85,80835.0,61.7349,61.9738,61.6967,61.9642,80835.0
2022-12-07 10:30:00,64.83,64.97,64.8,64.88,55370.0,61.9451,62.0789,61.9164,61.9929,55370.0
2022-12-07 10:40:00,64.88,65.47,64.86,65.45,156521.0,61.9929,62.5566,61.9738,62.5375,156521.0
2022-12-07 10:50:00,65.45,65.53,65.35,65.42,71232.0,62.5375,62.6139,62.442,62.5088,71232.0
2022-12-07 11:00:00,65.42,65.62,65.42,65.46,50090.0,62.5088,62.6999,62.5088,62.5471,50090.0
2022-12-07 11:10:00,65.49,65.5,65.29,65.37,104944.0,62.5757,62.5853,62.3846,62.4611,104944.0
2022-12-07 11:20:00,65.38,65.38,65.14,65.16,42797.0,62.4706,62.4706,62.2413,62.2604,42797.0
2022-12-07 11:30:00,65.13,65.35,65.12,65.25,48046.0,62.2317,62.442,62.2222,62.3464,48046.0
2022-12-07 11:40:00,65.26,65.32,65.21,65.22,27507.0,62.356,62.4133,62.3082,62.3177,27507.0
2022-12-07 11:50:00,65.22,65.39,65.11,65.29,53021.0,62.3177,62.4802,62.2126,62.3846,53021.0
2022-12-07 12:00:00,65.32,65.36,65.14,65.22,54458.0,62.4133,62.4515,62.2413,62.3177,54458.0
2022-12-07 12:10:00,65.21,65.34,65.14,65.22,35790.0,62.3082,62.4324,62.2413,62.3177,35790.0
2022-12-07 12:20:00,65.22,65.24,65.03,65.05,84756.0,62.3177,62.3369,62.1362,62.1553,84756.0
2022-12-07 12:30:00,65.07,65.14,65.02,65.07,24893.0,62.1744,62.2413,62.1266,62.1744,24893.0
2022-12-07 12:40:00,65.08,65.3,65.06,65.29,18047.0,62.184,62.3942,62.1649,62.3846,18047.0
2022-12-07 12:50:00,65.3,65.33,65.23,65.26,70901.0,62.3942,62.4228,62.3273,62.356,70901.0
2022-12-07 13:00:00,65.27,65.34,65.15,65.28,23332.0,62.3655,62.4324,62.2509,62.3751,23332.0
2022-12-07 13:10:00,65.29,65.42,65.23,65.29,70523.0,62.3846,62.5088,62.3273,62.3846,70523.0
2022-12-07 13:20:00,65.29,65.32,65.2,65.29,28481.0,62.3846,62.4133,62.2986,62.3846,28481.0
2022-12-07 13:30:00,65.29,65.29,65.17,65.17,31347.0,62.3846,62.3846,62.27,62.27,31347.0
2022-12-07 13:40:00,65.17,65.26,65.17,65.24,18202.0,62.27,62.356,62.27,62.3369,18202.0
2022-12-07 13:50:00,65.22,65.23,65.05,65.11,21354.0,62.3177,62.3273,62.1553,62.2126,21354.0
2022-12-07 14:00:00,65.11,65.16,65.0,65.06,51755.0,62.2126,62.2604,62.1075,62.1649,51755.0
2022-12-07 14:10:00,65.05,65.19,65.02,65.04,27378.0,62.1553,62.2891,62.1266,62.1458,27378.0
2022-12-07 14:20:00,65.03,65.08,64.95,65.02,21386.0,62.1362,62.184,62.0598,62.1266,21386.0
2022-12-07 14:30:00,65.03,65.13,64.97,65.13,79468.0,62.1362,62.2317,62.0789,62.2317,79468.0
2022-12-07 14:40:00,65.14,65.14,65.05,65.07,21021.0,62.2413,62.2413,62.1553,62.1744,21021.0
2022-12-07 14:50:00,65.07,65.09,64.95,65.02,30735.0,62.1744,62.1935,62.0598,62.1266,30735.0
2022-12-07 15:00:00,65.02,65.1,64.97,65.0,71310.0,62.1266,62.2031,62.0789,62.1075,71310.0
2022-12-07 15:10:00,65.01,65.02,64.86,64.88,38032.0,62.1171,62.1266,61.9738,61.9929,38032.0
2022-12-07 15:20:00,64.88,65.0,64.86,64.99,33724.0,61.9929,62.1075,61.9738,62.098,33724.0
2022-12-07 15:30:00,65.0,65.0,64.89,64.93,32765.0,62.1075,62.1075,62.0024,62.0406,32765.0
2022-12-07 15:40:00,64.93,64.95,64.85,64.88,116674.0,62.0406,62.0598,61.9642,61.9929,116674.0
2022-12-07 15:50:00,64.88,64.91,64.84,64.87,340787.0,61.9929,62.0215,61.9547,61.9833,340787.0
2022-12-08 09:30:00,65.16,65.23,64.7,64.98,172292.0,62.2604,62.3273,61.8209,62.0884,172292.0
2022-12-08 09:40:00,65.01,65.25,64.88,65.15,188002.0,62.1171,62.3464,61.9929,62.2509,188002.0
2022-12-08 09:50:00,65.16,65.55,65.16,65.54,157033.0,62.2604,62.6331,62.2604,62.6235,157033.0
2022-12-08 10:00:00,65.54,65.82,65.49,65.74,106330.0,62.6235,62.891,62.5757,62.8146,106330.0
2022-12-08 10:10:00,65.75,65.9,65.68,65.69,118389.0,62.8242,62.9675,62.7573,62.7668,118389.0
2022-12-08 10:20:00,65.69,65.93,65.66,65.81,53136.0,62.7668,62.9961,62.7382,62.8815,53136.0
2022-12-08 10:30:00,65.82,65.87,65.66,65.81,63127.0,62.891,62.9388,62.7382,62.8815,63127.0
2022-12-08 10:40:00,65.8,65.87,65.7,65.72,79274.0,62.8719,62.9388,62.7764,62.7955,79274.0
2022-12-08 10:50:00,65.72,65.75,65.59,65.62,173850.0,62.7955,62.8242,62.6713,62.6999,173850.0
2022-12-08 11:00:00,65.62,65.7,65.35,65.37,56430.0,62.6999,62.7764,62.442,62.4611,56430.0
2022-12-08 11:10:00,65.36,65.6,65.36,65.41,150223.0,62.4515,62.6808,62.4515,62.4993,150223.0
2022-12-08 11:20:00,65.41,65.47,65.27,65.41,42405.0,62.4993,62.5566,62.3655,62.4993,42405.0
2022-12-08 11:30:00,65.41,65.49,65.35,65.41,68637.0,62.4993,62.5757,62.442,62.4993,68637.0
2022-12-08 11:40:00,65.4,65.5,65.3,65.47,111515.0,62.4897,62.5853,62.3942,62.5566,111515.0
2022-12-08 11:50:00,65.47,65.5,65.37,65.38,39550.0,62.5566,62.5853,62.4611,62.4706,39550.0
2022-12-08 12:00:00,65.38,65.41,65.24,65.36,54361.0,62.4706,62.4993,62.3369,62.4515,54361.0
2022-12-08 12:10:00,65.36,65.43,65.36,65.43,24585.0,62.4515,62.5184,62.4515,62.5184,24585.0
2022-12-08 12:20:00,65.41,65.41,65.24,65.31,74250.0,62.4993,62.4993,62.3369,62.4037,74250.0
2022-12-08 12:30:00,65.3,65.34,65.25,65.27,38069.0,62.3942,62.4324,62.3464,62.3655,38069.0
2022-12-08 12:40:00,65.26,65.31,65.2,65.26,52149.0,62.356,62.4037,62.2986,62.356,52149.0
2022-12-08 12:50:00,65.27,65.35,65.27,65.33,22353.0,62.3655,62.442,62.3655,62.4228,22353.0
2022-12-08 13:00:00,65.33,65.41,65.3,65.36,101247.0,62.4228,62.4993,62.3942,62.4515,101247.0
2022-12-08 13:10:00,65.37,65.41,65.31,65.38,33501.0,62.4611,62.4993,62.4037,62.4706,33501.0
2022-12-08 13:20:00,65.38,65.41,65.27,65.41,28669.0,62.4706,62.4993,62.3655,62.4993,28669.0
2022-12-08 13:30:00,65.42,65.51,65.42,65.5,47199.0,62.5088,62.5948,62.5088,62.5853,47199.0
2022-12-08 13:40:00,65.52,65.57,65.46,65.47,32105.0,62.6044,62.6522,62.5471,62.5566,32105.0
2022-12-08 13:50:00,65.47,65.49,65.32,65.32,34467.0,62.5566,62.5757,62.4133,62.4133,34467.0
2022-12-08 14:00:00,65.29,65.3,65.03,65.13,104412.0,62.3846,62.3942,62.1362,62.2317,104412.0
2022-12-08 14:10:00,65.12,65.27,65.05,65.22,52495.0,62.2222,62.3655,62.1553,62.3177,52495.0
2022-12-08 14:20:00,65.21,65.33,65.21,65.27,54143.0,62.3082,62.4228,62.3082,62.3655,54143.0
2022-12-08 14:30:00,65.28,65.31,65.19,65.29,26409.0,62.3751,62.4037,62.2891,62.3846,26409.0
2022-12-08 14:40:00,65.3,65.33,65.27,65.27,29844.0,62.3942,62.4228,62.3655,62.3655,29844.0
2022-12-08 14:50:00,65.28,65.4,65.24,65.33,22636.0,62.3751,62.4897,62.3369,62.4228,22636.0
2022-12-08 15:00:00,65.34,65.35,65.24,65.32,42419.0,62.4324,62.442,62.3369,62.4133,42419.0
2022-12-08 15:10:00,65.33,65.4,65.23,65.4,36318.0,62.4228,62.4897,62.3273,62.4897,36318.0
2022-12-08 15:20:00,65.4,65.47,65.35,65.39,49297.0,62.4897,62.5566,62.442,62.4802,49297.0
2022-12-08 15:30:00,65.4,65.45,65.32,65.33,40590.0,62.4897,62.5375,62.4133,62.4228,40590.0
2022-12-08 15:40:00,65.33,65.44,65.28,65.29,150904.0,62.4228,62.528,62.3751,62.3846,150904.0
2022-12-08 15:50:00,65.29,65.46,65.24,65.45,211443.0,62.3846,62.5471,62.3369,62.5375,211443.0
2022-12-09 09:30:00,64.74,64.87,64.11,64.82,363990.0,61.8591,61.9833,61.2571,61.9355,363990.0
2022-12-09 09:40:00,64.84,65.03,64.76,64.83,128556.0,61.9547,62.1362,61.8782,61.9451,128556.0
2022-12-09 09:50:00,64.81,64.81,64.51,64.66,133876.0,61.926,61.926,61.6393,61.7827,133876.0
2022-12-09 10:00:00,64.7,64.86,64.51,64.73,317621.0,61.8209,61.9738,61.6393,61.8495,317621.0
2022-12-09 10:10:00,64.74,64.81,64.48,64.53,131494.0,61.8591,61.926,61.6107,61.6584,131494.0
2022-12-09 10:20:00,64.53,64.69,64.46,64.66,170657.0,61.6584,61.8113,61.5916,61.7827,170657.0
2022-12-09 10:30:00,64.65,64.88,64.6,64.81,92871.0,61.7731,61.9929,61.7253,61.926,92871.0
2022-12-09 10:40:00,64.81,64.82,64.55,64.55,50876.0,61.926,61.9355,61.6776,61.6776,50876.0
2022-12-09 10:50:00,64.54,64.89,64.53,64.89,58478.0,61.668,62.0024,61.6584,62.0024,58478.0
2022-12-09 11:00:00,64.89,64.99,64.8,64.8,47929.0,62.0024,62.098,61.9164,61.9164,47929.0
2022-12-09 11:10:00,64.81,64.81,64.68,64.71,25446.0,61.926,61.926,61.8018,61.8304,25446.0
2022-12-09 11:20:00,64.7,64.79,64.69,64.75,24032.0,61.8209,61.9069,61.8113,61.8687,24032.0
2022-12-09 11:30:00,64.74,64.84,64.65,64.67,37098.0,61.8591,61.9547,61.7731,61.7922,37098.0
2022-12-09 11:40:00,64.67,64.83,64.56,64.73,56009.0,61.7922,61.9451,61.6871,61.8495,56009.0
2022-12-09 11:50:00,64.73,64.82,64.71,64.79,40321.0,61.8495,61.9355,61.8304,61.9069,40321.0
2022-12-09 12:00:00,64.79,64.83,64.75,64.81,37269.0,61.9069,61.9451,61.8687,61.926,37269.0
2022-12-09 12:10:00,64.82,64.92,64.79,64.84,31368.0,61.9355,62.0311,61.9069,61.9547,31368.0
2022-12-09 12:20:00,64.83,64.83,64.72,64.72,40478.0,61.9451,61.9451,61.84,61.84,40478.0
2022-12-09 12:30:00,64.71,64.9,64.71,64.88,44015.0,61.8304,62.012,61.8304,61.9929,44015.0
2022-12-09 12:40:00,64.89,64.89,64.73,64.74,28955.0,62.0024,62.0024,61.8495,61.8591,28955.0
2022-12-09 12:50:00,64.72,64.77,64.68,64.77,131276.0,61.84,61.8878,61.8018,61.8878,131276.0
2022-12-09 13:00:00,64.77,64.78,64.62,64.64,41406.0,61.8878,61.8973,61.7444,61.7636,41406.0
2022-12-09 13:10:00,64.63,64.67,64.54,64.66,34674.0,61.754,61.7922,61.668,61.7827,34674.0
2022-12-09 13:20:00,64.67,64.68,64.55,64.65,61456.0,61.7922,61.8018,61.6776,61.7731,61456.0
2022-12-09 13:30:00,64.63,64.72,64.61,64.72,37802.0,61.754,61.84,61.7349,61.84,37802.0
2022-12-09 13:40:00,64.73,64.73,64.64,64.64,32140.0,61.8495,61.8495,61.7636,61.7636,32140.0
2022-12-09 13:50:00,64.65,64.69,64.57,64.58,43682.0,61.7731,61.8113,61.6967,61.7062,43682.0
2022-12-09 14:00:00,64.58,64.6,64.46,64.5,53373.0,61.7062,61.7253,61.5916,61.6298,53373.0
2022-12-09 14:10:00,64.49,64.55,64.42,64.51,116116.0,61.6202,61.6776,61.5533,61.6393,116116.0
2022-12-09 14:20:00,64.51,64.52,64.44,64.45,149066.0,61.6393,61.6489,61.5725,61.582,149066.0
2022-12-09 14:30:00,64.44,64.56,64.41,64.55,42903.0,61.5725,61.6871,61.5438,61.6776,42903.0
2022-12-09 14:40:00,64.56,64.57,64.46,64.56,60710.0,61.6871,61.6967,61.5916,61.6871,60710.0
2022-12-09 14:50:00,64.56,64.6,64.49,64.57,70521.0,61.6871,61.7253,61.6202,61.6967,70521.0
2022-12-09 15:00:00,64.56,64.66,64.55,64.58,33664.0,61.6871,61.7827,61.6776,61.7062,33664.0
2022-12-09 15:10:00,64.58,64.63,64.55,64.57,38844.0,61.7062,61.754,61.6776,61.6967,38844.0
2022-12-09 15:20:00,64.57,64.59,64.48,64.48,75167.0,61.6967,61.7158,61.6107,61.6107,75167.0
2022-12-09 15:30:00,64.48,64.54,64.35,64.36,117746.0,61.6107,61.668,61.4865,61.496,117746.0
2022-12-09 15:40:00,64.35,64.42,64.3,64.34,207952.0,61.4865,61.5533,61.4387,61.4769,207952.0
2022-12-09 15:50:00,64.34,64.34,64.16,64.21,244963.0,61.4769,61.4769,61.3049,61.3527,244963.0
2022-12-12 09:30:00,64.41,64.41,63.86,64.01,214180.0,61.5438,61.5438,61.0183,61.1616,214180.0
2022-12-12 09:40:00,63.99,64.15,63.88,64.01,73911.0,61.1425,61.2954,61.0374,61.1616,73911.0
2022-12-12 09:50:00,64.02,64.05,63.86,64.0,105048.0,61.1711,61.1998,61.0183,61.152,105048.0
2022-12-12 10:00:00,64.0,64.13,63.94,64.07,97324.0,61.152,61.2762,61.0947,61.2189,97324.0
2022-12-12 10:10:00,64.06,64.13,63.72,63.81,73631.0,61.2094,61.2762,60.8845,60.9705,73631.0
2022-12-12 10:20:00,63.82,64.1,63.82,64.07,41130.0,60.98,61.2476,60.98,61.2189,41130.0
2022-12-12 10:30:00,64.07,64.13,64.01,64.06,137378.0,61.2189,61.2762,61.1616,61.2094,137378.0
2022-12-12 10:40:00,64.06,64.2,64.02,64.14,83513.0,61.2094,61.3431,61.1711,61.2858,83513.0
2022-12-12 10:50:00,64.11,64.31,64.05,64.28,140124.0,61.2571,61.4482,61.1998,61.4196,140124.0
2022-12-12 11:00:00,64.28,64.51,64.2,64.51,142325.0,61.4196,61.6393,61.3431,61.6393,142325.0
2022-12-12 11:10:00,64.5,64.5,64.28,64.33,46212.0,61.6298,61.6298,61.4196,61.4673,46212.0
2022-12-12 11:20:00,64.33,64.51,64.33,64.44,206238.0,61.4673,61.6393,61.4673,61.5725,206238.0
2022-12-12 11:30:00,64.45,64.48,64.34,64.42,91352.0,61.582,61.6107,61.4769,61.5533,91352.0
2022-12-12 11:40:00,64.42,64.43,64.32,64.36,69933.0,61.5533,61.5629,61.4578,61.496,69933.0
2022-12-12 11:50:00,64.35,64.45,64.28,64.42,33337.0,61.4865,61.582,61.4196,61.5533,33337.0
2022-12-12 12:00:00,64.42,64.53,64.36,64.4,108027.0,61.5533,61.6584,61.496,61.5342,108027.0
2022-12-12 12:10:00,64.41,64.48,64.36,64.47,61955.0,61.5438,61.6107,61.496,61.6011,61955.0
2022-12-12 12:20:00,64.47,64.47,64.27,64.32,24075.0,61.6011,61.6011,61.41,61.4578,24075.0
2022-12-12 12:30:00,64.31,64.4,64.27,64.36,39360.0,61.4482,61.5342,61.41,61.496,39360.0
2022-12-12 12:40:00,64.37,64.4,64.31,64.31,15844.0,61.5056,61.5342,61.4482,61.4482,15844.0
2022-12-12 12:50:00,64.32,64.43,64.32,64.32,219403.0,61.4578,61.5629,61.4578,61.4578,219403.0
2022-12-12 13:00:00,64.33,64.39,64.19,64.3,96541.0,61.4673,61.5247,61.3336,61.4387,96541.0
2022-12-12 13:10:00,64.29,64.3,64.13,64.25,40852.0,61.4291,61.4387,61.2762,61.3909,40852.0
2022-12-12 13:20:00,64.24,64.26,64.14,64.19,26975.0,61.3814,61.4005,61.2858,61.3336,26975.0
2022-12-12 13:30:00,64.19,64.3,64.18,64.27,40533.0,61.3336,61.4387,61.324,61.41,40533.0
2022-12-12 13:40:00,64.27,64.34,64.26,64.32,41200.0,61.41,61.4769,61.4005,61.4578,41200.0
2022-12-12 13:50:00,64.32,64.35,64.18,64.25,40525.0,61.4578,61.4865,61.324,61.3909,40525.0
2022-12-12 14:00:00,64.25,64.29,64.18,64.22,42760.0,61.3909,61.4291,61.324,61.3622,42760.0
2022-12-12 14:10:00,64.23,64.24,64.18,64.18,30009.0,61.3718,61.3814,61.324,61.324,30009.0
2022-12-12 14:20:00,64.2,64.25,64.16,64.21,27268.0,61.3431,61.3909,61.3049,61.3527,27268.0
2022-12-12 14:30:00,64.2,64.23,64.15,64.23,29159.0,61.3431,61.3718,61.2954,61.3718,29159.0
2022-12-12 14:40:00,64.23,64.29,64.22,64.23,22150.0,61.3718,61.4291,61.3622,61.3718,22150.0
2022-12-12 14:50:00,64.23,64.36,64.23,64.34,45083.0,61.3718,61.496,61.3718,61.4769,45083.0
2022-12-12 15:00:00,64.35,64.49,64.35,64.48,52854.0,61.4865,61.6202,61.4865,61.6107,52854.0
2022-12-12 15:10:00,64.48,64.53,64.45,64.5,89760.0,61.6107,61.6584,61.582,61.6298,89760.0
2022-12-12 15:20:00,64.5,64.56,64.46,64.53,117555.0,61.6298,61.6871,61.5916,61.6584,117555.0
2022-12-12 15:30:00,64.54,64.61,64.52,64.56,160892.0,61.668,61.7349,61.6489,61.6871,160892.0
2022-12-12 15:40:00,64.56,64.6,64.47,64.51,119911.0,61.6871,61.7253,61.6011,61.6393,119911.0
2022-12-12 15:50:00,64.5,64.58,64.43,64.58,414771.0,61.6298,61.7062,61.5629,61.7062,414771.0
2022-12-13 09:30:00,67.2,67.2,66.34,66.45,548503.0,64.2096,64.2096,63.3879,63.493,548503.0
2022-12-13 09:40:00,66.44,66.79,66.38,66.63,302540.0,63.4835,63.8179,63.4261,63.665,302540.0
2022-12-13 09:50:00,66.62,66.62,65.99,66.0,174567.0,63.6554,63.6554,63.0535,63.063,174567.0
2022-12-13 10:00:00,66.0,66.1,65.64,65.84,190541.0,63.063,63.1586,62.7191,62.9102,190541.0
2022-12-13 10:10:00,65.84,65.84,65.38,65.46,63241.0,62.9102,62.9102,62.4706,62.5471,63241.0
2022-12-13 10:20:00,65.47,65.48,64.91,64.94,250455.0,62.5566,62.5662,62.0215,62.0502,250455.0
2022-12-13 10:30:00,64.95,65.05,64.53,64.53,261657.0,62.0598,62.1553,61.6584,61.6584,261657.0
2022-12-13 10:40:00,64.54,65.0,64.53,64.7,128695.0,61.668,62.1075,61.6584,61.8209,128695.0
2022-12-13 10:50:00,64.7,64.8,64.55,64.62,194352.0,61.8209,61.9164,61.6776,61.7444,194352.0
2022-12-13 11:00:00,64.64,64.82,64.55,64.67,91603.0,61.7636,61.9355,61.6776,61.7922,91603.0
2022-12-13 11:10:00,64.65,64.82,64.64,64.66,63907.0,61.7731,61.9355,61.7636,61.7827,63907.0
2022-12-13 11:20:00,64.66,64.72,64.55,64.7,69023.0,61.7827,61.84,61.6776,61.8209,69023.0
2022-12-13 11:30:00,64.69,64.91,64.69,64.77,112697.0,61.8113,62.0215,61.8113,61.8878,112697.0
2022-12-13 11:40:00,64.76,64.79,64.36,64.42,93431.0,61.8782,61.9069,61.496,61.5533,93431.0
2022-12-13 11:50:00,64.42,64.46,64.25,64.4,107898.0,61.5533,61.5916,61.3909,61.5342,107898.0
2022-12-13 12:00:00,64.42,64.57,64.38,64.46,63782.0,61.5533,61.6967,61.5151,61.5916,63782.0
2022-12-13 12:10:00,64.43,64.44,64.06,64.09,127607.0,61.5629,61.5725,61.2094,61.238,127607.0
2022-12-13 12:20:00,64.08,64.31,64.07,64.22,57519.0,61.2285,61.4482,61.2189,61.3622,57519.0
2022-12-13 12:30:00,64.2,64.27,64.06,64.23,168268.0,61.3431,61.41,61.2094,61.3718,168268.0
2022-12-13 12:40:00,64.24,64.27,64.06,64.07,79309.0,61.3814,61.41,61.2094,61.2189,79309.0
2022-12-13 12:50:00,64.06,64.3,64.06,64.29,66870.0,61.2094,61.4387,61.2094,61.4291,66870.0
2022-12-13 13:00:00,64.31,64.48,64.3,64.36,78308.0,61.4482,61.6107,61.4387,61.496,78308.0
2022-12-13 13:10:00,64.36,64.58,64.36,64.5,54805.0,61.496,61.7062,61.496,61.6298,54805.0
2022-12-13 13:20:00,64.5,64.62,64.44,64.59,38118.0,61.6298,61.7444,61.5725,61.7158,38118.0
2022-12-13 13:30:00,64.6,64.66,64.49,64.52,27300.0,61.7253,61.7827,61.6202,61.6489,27300.0
2022-12-13 13:40:00,64.51,64.55,64.39,64.41,44869.0,61.6393,61.6776,61.5247,61.5438,44869.0
2022-12-13 13:50:00,64.4,64.42,64.13,64.2,436091.0,61.5342,61.5533,61.2762,61.3431,436091.0
2022-12-13 14:00:00,64.21,64.42,64.17,64.31,54685.0,61.3527,61.5533,61.3145,61.4482,54685.0
2022-12-13 14:10:00,64.3,64.36,64.26,64.28,37324.0,61.4387,61.496,61.4005,61.4196,37324.0
2022-12-13 14:20:00,64.29,64.39,64.19,64.37,44639.0,61.4291,61.5247,61.3336,61.5056,44639.0
2022-12-13 14:30:00,64.37,64.49,64.29,64.48,56285.0,61.5056,61.6202,61.4291,61.6107,56285.0
2022-12-13 14:40:00,64.48,64.65,64.46,64.54,61744.0,61.6107,61.7731,61.5916,61.668,61744.0
2022-12-13 14:50:00,64.53,64.53,64.21,64.28,69382.0,61.6584,61.6584,61.3527,61.4196,69382.0
2022-12-13 15:00:00,64.26,64.26,63.98,64.07,74768.0,61.4005,61.4005,61.1329,61.2189,74768.0
2022-12-13 15:10:00,64.05,64.21,63.99,64.18,69359.0,61.1998,61.3527,61.1425,61.324,69359.0
2022-12-13 15:20:00,64.17,64.31,64.13,64.31,98689.0,61.3145,61.4482,61.2762,61.4482,98689.0
2022-12-13 15:30:00,64.31,64.47,64.24,64.24,97642.0,61.4482,61.6011,61.3814,61.3814,97642.0
2022-12-13 15:40:00,64.23,64.36,64.19,64.29,180553.0,61.3718,61.496,61.3336,61.4291,180553.0
2022-12-13 15:50:00,64.3,64.4,64.13,64.19,506392.0,61.4387,61.5342,61.2762,61.3336,506392.0
2022-12-14 09:30:00,64.03,64.52,64.03,64.33,175174.0,61.1807,61.6489,61.1807,61.4673,175174.0
2022-12-14 09:40:00,64.33,64.33,64.03,64.24,118045.0,61.4673,61.4673,61.1807,61.3814,118045.0
2022-12-14 09:50:00,64.24,64.41,64.23,64.28,92648.0,61.3814,61.5438,61.3718,61.4196,92648.0
2022-12-14 10:00:00,64.28,64.35,64.13,64.14,68433.0,61.4196,61.4865,61.2762,61.2858,68433.0
2022-12-14 10:10:00,64.15,64.36,64.13,64.36,54727.0,61.2954,61.496,61.2762,61.496,54727.0
2022-12-14 10:20:00,64.35,64.35,64.11,64.23,92424.0,61.4865,61.4865,61.2571,61.3718,92424.0
2022-12-14 10:30:00,64.23,64.28,64.18,64.27,55824.0,61.3718,61.4196,61.324,61.41,55824.0
2022-12-14 10:40:00,64.25,64.36,64.24,64.31,95010.0,61.3909,61.496,61.3814,61.4482,95010.0
2022-12-14 10:50:00,64.31,64.52,64.3,64.52,268713.0,61.4482,61.6489,61.4387,61.6489,268713.0
2022-12-14 11:00:00,64.52,64.69,64.5,64.6,209933.0,61.6489,61.8113,61.6298,61.7253,209933.0
2022-12-14 11:10:00,64.6,64.63,64.57,64.61,60430.0,61.7253,61.754,61.6967,61.7349,60430.0
2022-12-14 11:20:00,64.61,64.8,64.57,64.77,309815.0,61.7349,61.9164,61.6967,61.8878,309815.0
2022-12-14 11:30:00,64.77,64.81,64.73,64.78,191925.0,61.8878,61.926,61.8495,61.8973,191925.0
2022-12-14 11:40:00,64.77,64.79,64.64,64.64,80785.0,61.8878,61.9069,61.7636,61.7636,80785.0
2022-12-14 11:50:00,64.64,64.68,64.57,64.62,65243.0,61.7636,61.8018,61.6967,61.7444,65243.0
2022-12-14 12:00:00,64.62,64.67,64.6,64.64,32653.0,61.7444,61.7922,61.7253,61.7636,32653.0
2022-12-14 12:10:00,64.64,64.65,64.52,64.6,92231.0,61.7636,61.7731,61.6489,61.7253,92231.0
2022-12-14 12:20:00,64.6,64.62,64.5,64.53,41437.0,61.7253,61.7444,61.6298,61.6584,41437.0
2022-12-14 12:30:00,64.52,64.55,64.48,64.52,41732.0,61.6489,61.6776,61.6107,61.6489,41732.0
2022-12-14 12:40:00,64.51,64.55,64.44,64.45,44638.0,61.6393,61.6776,61.5725,61.582,44638.0
2022-12-14 12:50:00,64.44,64.44,64.34,64.35,21978.0,61.5725,61.5725,61.4769,61.4865,21978.0
2022-12-14 13:00:00,64.34,64.5,64.32,64.44,65826.0,61.4769,61.6298,61.4578,61.5725,65826.0
2022-12-14 13:10:00,64.43,64.48,64.38,64.42,23630.0,61.5629,61.6107,61.5151,61.5533,23630.0
2022-12-14 13:20:00,64.42,64.49,64.4,64.46,22008.0,61.5533,61.6202,61.5342,61.5916,22008.0
2022-12-14 13:30:00,64.46,64.76,64.46,64.75,110981.0,61.5916,61.8782,61.5916,61.8687,110981.0
2022-12-14 13:40:00,64.75,64.78,64.65,64.66,93048.0,61.8687,61.8973,61.7731,61.7827,93048.0
2022-12-14 13:50:00,64.67,64.78,64.61,64.73,119151.0,61.7922,61.8973,61.7349,61.8495,119151.0
2022-12-14 14:00:00,64.71,64.71,63.49,63.55,509128.0,61.8304,61.8304,60.6647,60.7221,509128.0
2022-12-14 14:10:00,63.56,64.08,63.53,64.04,261047.0,60.7316,61.2285,60.7029,61.1903,261047.0
2022-12-14 14:20:00,64.01,64.08,63.83,63.88,126414.0,61.1616,61.2285,60.9896,61.0374,126414.0
2022-12-14 14:30:00,63.88,63.91,63.15,63.46,344159.0,61.0374,61.066,60.3399,60.6361,344159.0
2022-12-14 14:40:00,63.47,64.07,63.35,63.87,358198.0,60.6456,61.2189,60.531,61.0278,358198.0
2022-12-14 14:50:00,63.89,63.99,63.58,63.95,252740.0,61.0469,61.1425,60.7507,61.1043,252740.0
2022-12-14 15:00:00,63.94,64.4,63.87,64.23,163560.0,61.0947,61.5342,61.0278,61.3718,163560.0
2022-12-14 15:10:00,64.24,64.75,64.15,64.28,202469.0,61.3814,61.8687,61.2954,61.4196,202469.0
2022-12-14 15:20:00,64.29,64.4,63.93,63.94,168557.0,61.4291,61.5342,61.0851,61.0947,168557.0
2022-12-14 15:30:00,63.9,64.06,63.77,64.04,370391.0,61.0565,61.2094,60.9323,61.1903,370391.0
2022-12-14 15:40:00,64.03,64.15,63.96,64.12,177762.0,61.1807,61.2954,61.1138,61.2667,177762.0
2022-12-14 15:50:00,64.11,64.38,64.1,64.17,506226.0,61.2571,61.5151,61.2476,61.3145,506226.0
2022-12-15 09:30:00,63.39,63.43,62.73,63.15,300270.0,60.5692,60.6074,59.9385,60.3399,300270.0
2022-12-15 09:40:00,63.18,63.2,62.88,62.98,425722.0,60.3685,60.3876,60.0819,60.1774,425722.0
2022-12-15 09:50:00,63.02,63.03,62.47,62.59,440519.0,60.2156,60.2252,59.6901,59.8048,440519.0
2022-12-15 10:00:00,62.58,62.65,62.42,62.61,140957.0,59.7952,59.8621,59.6423,59.8239,140957.0
2022-12-15 10:10:00,62.62,62.78,62.53,62.72,170507.0,59.8334,59.9863,59.7474,59.929,170507.0
2022-12-15 10:20:00,62.72,62.79,62.63,62.77,229224.0,59.929,59.9959,59.843,59.9768,229224.0
2022-12-15 10:30:00,62.77,62.83,62.61,62.81,98022.0,59.9768,60.0341,59.8239,60.015,98022.0
2022-12-15 10:40:00,62.81,62.83,62.6,62.6,90045.0,60.015,60.0341,59.8143,59.8143,90045.0
2022-12-15 10:50:00,62.59,62.62,62.39,62.47,94828.0,59.8048,59.8334,59.6137,59.6901,94828.0
2022-12-15 11:00:00,62.48,62.57,62.44,62.46,63355.0,59.6997,59.7857,59.6615,59.6806,63355.0
2022-12-15 11:10:00,62.46,62.48,62.18,62.34,106658.0,59.6806,59.6997,59.413,59.5659,106658.0
2022-12-15 11:20:00,62.35,62.4,62.19,62.26,118440.0,59.5755,59.6232,59.4226,59.4895,118440.0
2022-12-15 11:30:00,62.26,62.39,62.18,62.35,47053.0,59.4895,59.6137,59.413,59.5755,47053.0
2022-12-15 11:40:00,62.35,62.38,62.26,62.27,119144.0,59.5755,59.6041,59.4895,59.499,119144.0
2022-12-15 11:50:00,62.26,62.38,62.23,62.28,107376.0,59.4895,59.6041,59.4608,59.5086,107376.0
2022-12-15 12:00:00,62.3,62.37,62.26,62.37,139377.0,59.5277,59.5946,59.4895,59.5946,139377.0
2022-12-15 12:10:00,62.37,62.42,62.29,62.4,86475.0,59.5946,59.6423,59.5181,59.6232,86475.0
2022-12-15 12:20:00,62.4,62.46,62.31,62.44,37083.0,59.6232,59.6806,59.5372,59.6615,37083.0
2022-12-15 12:30:00,62.44,62.58,62.35,62.38,47674.0,59.6615,59.7952,59.5755,59.6041,47674.0
2022-12-15 12:40:00,62.37,62.41,62.21,62.24,81643.0,59.5946,59.6328,59.4417,59.4704,81643.0
2022-12-15 12:50:00,62.25,62.29,62.19,62.2,34037.0,59.4799,59.5181,59.4226,59.4321,34037.0
2022-12-15 13:00:00,62.2,62.26,62.11,62.13,94358.0,59.4321,59.4895,59.3461,59.3652,94358.0
2022-12-15 13:10:00,62.14,62.2,62.12,62.13,32222.0,59.3748,59.4321,59.3557,59.3652,32222.0
2022-12-15 13:20:00,62.12,62.22,62.07,62.22,54849.0,59.3557,59.4512,59.3079,59.4512,54849.0
2022-12-15 13:30:00,62.22,62.3,62.15,62.26,93210.0,59.4512,59.5277,59.3844,59.4895,93210.0
2022-12-15 13:40:00,62.27,62.31,62.2,62.26,29802.0,59.499,59.5372,59.4321,59.4895,29802.0
2022-12-15 13:50:00,62.25,62.35,62.22,62.35,51954.0,59.4799,59.5755,59.4512,59.5755,51954.0
2022-12-15 14:00:00,62.34,62.4,62.2,62.2,65146.0,59.5659,59.6232,59.4321,59.4321,65146.0
2022-12-15 14:10:00,62.19,62.26,62.17,62.24,61096.0,59.4226,59.4895,59.4035,59.4704,61096.0
2022-12-15 14:20:00,62.23,62.29,62.22,62.28,26298.0,59.4608,59.5181,59.4512,59.5086,26298.0
2022-12-15 14:30:00,62.28,62.47,62.26,62.44,91342.0,59.5086,59.6901,59.4895,59.6615,91342.0
2022-12-15 14:40:00,62.42,62.54,62.41,62.47,85215.0,59.6423,59.757,59.6328,59.6901,85215.0
2022-12-15 14:50:00,62.45,62.59,62.35,62.57,84495.0,59.671,59.8048,59.5755,59.7857,84495.0
2022-12-15 15:00:00,62.58,62.67,62.56,62.63,94052.0,59.7952,59.8812,59.7761,59.843,94052.0
2022-12-15 15:10:00,62.64,62.64,62.39,62.4,130941.0,59.8526,59.8526,59.6137,59.6232,130941.0
2022-12-15 15:20:00,62.41,62.57,62.38,62.55,101288.0,59.6328,59.7857,59.6041,59.7666,101288.0
2022-12-15 15:30:00,62.55,62.56,62.36,62.39,64855.0,59.7666,59.7761,59.585,59.6137,64855.0
2022-12-15 15:40:00,62.38,62.39,62.24,62.25,225004.0,59.6041,59.6137,59.4704,59.4799,225004.0
2022-12-15 15:50:00,62.26,62.34,62.2,62.33,339620.0,59.4895,59.5659,59.4321,59.5563,339620.0
2022-12-16 09:30:00,61.81,62.2,61.62,61.93,188205.0,59.0595,59.4321,58.8779,59.1741,188205.0
2022-12-16 09:40:00,61.92,62.27,61.83,62.24,95842.0,59.1646,59.499,59.0786,59.4704,95842.0
2022-12-16 09:50:00,62.26,62.28,62.06,62.13,64914.0,59.4895,59.5086,59.2984,59.3652,64914.0
2022-12-16 10:00:00,62.11,62.13,61.85,61.85,58809.0,59.3461,59.3652,59.0977,59.0977,58809.0
2022-12-16 10:10:00,61.85,61.94,61.75,61.83,243630.0,59.0977,59.1837,59.0022,59.0786,243630.0
2022-12-16 10:20:00,61.84,61.84,61.55,61.65,281925.0,59.0882,59.0882,58.8111,58.9066,281925.0
2022-12-16 10:30:00,61.65,61.73,61.52,61.69,228212.0,58.9066,58.983,58.7824,58.9448,228212.0
2022-12-16 10:40:00,61.69,61.78,61.59,61.68,196207.0,58.9448,59.0308,58.8493,58.9353,196207.0
2022-12-16 10:50:00,61.68,61.71,61.62,61.67,93792.0,58.9353,58.9639,58.8779,58.9257,93792.0
2022-12-16 11:00:00,61.74,61.8,61.66,61.68,78911.0,58.9926,59.0499,58.9162,58.9353,78911.0
2022-12-16 11:10:00,61.67,61.95,61.6,61.92,137831.0,58.9257,59.1933,58.8588,59.1646,137831.0
2022-12-16 11:20:00,61.91,61.93,61.73,61.73,120045.0,59.155,59.1741,58.983,58.983,120045.0
2022-12-16 11:30:00,61.73,61.79,61.67,61.71,62067.0,58.983,59.0404,58.9257,58.9639,62067.0
2022-12-16 11:40:00,61.72,61.75,61.46,61.48,109888.0,58.9735,59.0022,58.7251,58.7442,109888.0
2022-12-16 11:50:00,61.48,61.55,61.44,61.46,53672.0,58.7442,58.8111,58.706,58.7251,53672.0
2022-12-16 12:00:00,61.46,61.54,61.41,61.41,65713.0,58.7251,58.8015,58.6773,58.6773,65713.0
2022-12-16 12:10:00,61.41,61.51,61.32,61.51,85104.0,58.6773,58.7728,58.5913,58.7728,85104.0
2022-12-16 12:20:00,61.5,61.5,61.37,61.41,102418.0,58.7633,58.7633,58.6391,58.6773,102418.0
2022-12-16 12:30:00,61.4,61.51,61.33,61.5,91827.0,58.6677,58.7728,58.6008,58.7633,91827.0
2022-12-16 12:40:00,61.49,61.5,61.34,61.42,57735.0,58.7537,58.7633,58.6104,58.6868,57735.0
2022-12-16 12:50:00,61.42,61.43,61.29,61.35,35526.0,58.6868,58.6964,58.5626,58.62,35526.0
2022-12-16 13:00:00,61.35,61.43,61.3,61.43,39339.0,58.62,58.6964,58.5722,58.6964,39339.0
2022-12-16 13:10:00,61.42,61.44,61.34,61.35,43769.0,58.6868,58.706,58.6104,58.62,43769.0
2022-12-16 13:20:00,61.34,61.37,61.28,61.28,53218.0,58.6104,58.6391,58.5531,58.5531,53218.0
2022-12-16 13:30:00,61.27,61.38,61.24,61.32,107235.0,58.5435,58.6486,58.5149,58.5913,107235.0
2022-12-16 13:40:00,61.32,61.42,61.31,61.39,70281.0,58.5913,58.6868,58.5817,58.6582,70281.0
2022-12-16 13:50:00,61.38,61.38,61.23,61.29,56156.0,58.6486,58.6486,58.5053,58.5626,56156.0
2022-12-16 14:00:00,61.29,61.35,61.27,61.31,21693.0,58.5626,58.62,58.5435,58.5817,21693.0
2022-12-16 14:10:00,61.31,61.44,61.28,61.32,40311.0,58.5817,58.706,58.5531,58.5913,40311.0
2022-12-16 14:20:00,61.33,61.35,61.27,61.3,23861.0,58.6008,58.62,58.5435,58.5722,23861.0
2022-12-16 14:30:00,61.3,61.33,61.27,61.29,22024.0,58.5722,58.6008,58.5435,58.5626,22024.0
2022-12-16 14:40:00,61.29,61.38,61.29,61.36,25219.0,58.5626,58.6486,58.5626,58.6295,25219.0
2022-12-16 14:50:00,61.36,61.52,61.33,61.47,113418.0,58.6295,58.7824,58.6008,58.7346,113418.0
2022-12-16 15:00:00,61.46,61.53,61.3,61.31,136510.0,58.7251,58.7919,58.5722,58.5817,136510.0
2022-12-16 15:10:00,61.31,61.55,61.29,61.47,89698.0,58.5817,58.8111,58.5626,58.7346,89698.0
2022-12-16 15:20:00,61.46,61.51,61.37,61.38,100036.0,58.7251,58.7728,58.6391,58.6486,100036.0
2022-12-16 15:30:00,61.39,61.6,61.38,61.57,271380.0,58.6582,58.8588,58.6486,58.8302,271380.0
2022-12-16 15:40:00,61.56,61.64,61.52,61.54,352831.0,58.8206,58.8971,58.7824,58.8015,352831.0
2022-12-16 15:50:00,61.53,61.62,61.4,61.52,1073455.0,58.7919,58.8779,58.6677,58.7824,1073455.0
2022-12-19 09:30:00,61.08,61.36,60.78,61.2,341645.0,58.8922,59.1621,58.6029,59.0079,341645.0
2022-12-19 09:40:00,61.19,61.2,60.84,60.93,88719.0,58.9982,59.0079,58.6608,58.7475,88719.0
2022-12-19 09:50:00,60.95,61.0,60.69,60.72,68620.0,58.7668,58.815,58.5161,58.5451,68620.0
2022-12-19 10:00:00,60.72,60.77,60.53,60.57,69028.0,58.5451,58.5933,58.3619,58.4004,69028.0
2022-12-19 10:10:00,60.57,60.79,60.49,60.76,96394.0,58.4004,58.6126,58.3233,58.5836,96394.0
2022-12-19 10:20:00,60.76,60.96,60.76,60.94,56706.0,58.5836,58.7765,58.5836,58.7572,56706.0
2022-12-19 10:30:00,60.93,60.94,60.63,60.64,55326.0,58.7475,58.7572,58.4583,58.4679,55326.0
2022-12-19 10:40:00,60.65,60.66,60.55,60.61,98593.0,58.4776,58.4872,58.3811,58.439,98593.0
2022-12-19 10:50:00,60.61,60.61,60.21,60.21,133749.0,58.439,58.439,58.0533,58.0533,133749.0
2022-12-19 11:00:00,60.22,60.29,60.19,60.29,44700.0,58.063,58.1305,58.034,58.1305,44700.0
2022-12-19 11:10:00,60.3,60.31,60.12,60.26,70307.0,58.1401,58.1497,57.9665,58.1015,70307.0
2022-12-19 11:20:00,60.26,60.31,60.18,60.23,29462.0,58.1015,58.1497,58.0244,58.0726,29462.0
2022-12-19 11:30:00,60.23,60.23,60.04,60.08,59114.0,58.0726,58.0726,57.8894,57.928,59114.0
2022-12-19 11:40:00,60.07,60.24,60.02,60.23,52457.0,57.9183,58.0823,57.8701,58.0726,52457.0
2022-12-19 11:50:00,60.23,60.25,60.11,60.13,23184.0,58.0726,58.0919,57.9569,57.9762,23184.0
2022-12-19 12:00:00,60.12,60.23,60.11,60.16,19171.0,57.9665,58.0726,57.9569,58.0051,19171.0
2022-12-19 12:10:00,60.16,60.29,60.16,60.2,33729.0,58.0051,58.1305,58.0051,58.0437,33729.0
2022-12-19 12:20:00,60.2,60.22,60.09,60.09,24625.0,58.0437,58.063,57.9376,57.9376,24625.0
2022-12-19 12:30:00,60.09,60.18,60.01,60.1,87794.0,57.9376,58.0244,57.8605,57.9473,87794.0
2022-12-19 12:40:00,60.09,60.16,60.0,60.15,89260.0,57.9376,58.0051,57.8508,57.9955,89260.0
2022-12-19 12:50:00,60.16,60.23,60.11,60.15,27084.0,58.0051,58.0726,57.9569,57.9955,27084.0
2022-12-19 13:00:00,60.17,60.18,60.03,60.08,55171.0,58.0148,58.0244,57.8798,57.928,55171.0
2022-12-19 13:10:00,60.09,60.19,60.09,60.12,34757.0,57.9376,58.034,57.9376,57.9665,34757.0
2022-12-19 13:20:00,60.12,60.21,60.03,60.07,71158.0,57.9665,58.0533,57.8798,57.9183,71158.0
2022-12-19 13:30:00,60.06,60.06,59.94,59.95,104616.0,57.9087,57.9087,57.793,57.8026,104616.0
2022-12-19 13:40:00,59.94,59.98,59.86,59.97,116779.0,57.793,57.8316,57.7159,57.8219,116779.0
2022-12-19 13:50:00,59.97,60.0,59.83,59.84,24434.0,57.8219,57.8508,57.6869,57.6966,24434.0
2022-12-19 14:00:00,59.83,59.95,59.76,59.95,96134.0,57.6869,57.8026,57.6194,57.8026,96134.0
2022-12-19 14:10:00,59.96,59.98,59.91,59.91,136102.0,57.8123,57.8316,57.7641,57.7641,136102.0
2022-12-19 14:20:00,59.9,59.95,59.88,59.88,43443.0,57.7544,57.8026,57.7351,57.7351,43443.0
2022-12-19 14:30:00,59.88,59.94,59.88,59.92,35198.0,57.7351,57.793,57.7351,57.7737,35198.0
2022-12-19 14:40:00,59.91,60.01,59.84,59.92,38288.0,57.7641,57.8605,57.6966,57.7737,38288.0
2022-12-19 14:50:00,59.92,59.92,59.77,59.81,31529.0,57.7737,57.7737,57.6291,57.6677,31529.0
2022-12-19 15:00:00,59.82,59.82,59.65,59.72,67042.0,57.6773,57.6773,57.5134,57.5809,67042.0
2022-12-19 15:10:00,59.71,59.79,59.69,59.75,65801.0,57.5712,57.6484,57.552,57.6098,65801.0
2022-12-19 15:20:00,59.75,59.86,59.74,59.8,43291.0,57.6098,57.7159,57.6002,57.658,43291.0
2022-12-19 15:30:00,59.8,59.88,59.79,59.81,127719.0,57.658,57.7351,57.6484,57.6677,127719.0
2022-12-19 15:40:00,59.8,59.85,59.72,59.76,230079.0,57.658,57.7062,57.5809,57.6194,230079.0
2022-12-19 15:50:00,59.77,59.89,59.77,59.86,402802.0,57.6291,57.7448,57.6291,57.7159,402802.0
2022-12-20 09:30:00,59.62,59.62,59.25,59.38,195032.0,57.4845,57.4845,57.1277,57.2531,195032.0
2022-12-20 09:40:00,59.4,59.41,58.93,58.99,147830.0,57.2723,57.282,56.8192,56.877,147830.0
2022-12-20 09:50:00,58.98,59.38,58.85,59.36,117737.0,56.8674,57.2531,56.742,57.2338,117737.0
2022-12-20 10:00:00,59.37,59.59,59.35,59.51,124836.0,57.2434,57.4555,57.2241,57.3784,124836.0
2022-12-20 10:10:00,59.52,59.69,59.42,59.57,168785.0,57.388,57.552,57.2916,57.4362,168785.0
2022-12-20 10:20:00,59.58,59.83,59.58,59.82,80133.0,57.4459,57.6869,57.4459,57.6773,80133.0
2022-12-20 10:30:00,59.82,60.02,59.8,59.98,107562.0,57.6773,57.8701,57.658,57.8316,107562.0
2022-12-20 10:40:00,59.98,60.08,59.86,59.89,174128.0,57.8316,57.928,57.7159,57.7448,174128.0
2022-12-20 10:50:00,59.88,59.89,59.57,59.57,139497.0,57.7351,57.7448,57.4362,57.4362,139497.0
2022-12-20 11:00:00,59.56,59.69,59.53,59.54,44128.0,57.4266,57.552,57.3977,57.4073,44128.0
2022-12-20 11:10:00,59.53,59.55,59.15,59.23,154036.0,57.3977,57.417,57.0313,57.1084,154036.0
2022-12-20 11:20:00,59.23,59.34,59.17,59.27,31470.0,57.1084,57.2145,57.0506,57.147,31470.0
2022-12-20 11:30:00,59.27,59.41,59.27,59.33,86250.0,57.147,57.282,57.147,57.2048,86250.0
2022-12-20 11:40:00,59.33,59.37,59.27,59.36,58201.0,57.2048,57.2434,57.147,57.2338,58201.0
2022-12-20 11:50:00,59.36,59.42,59.25,59.41,71053.0,57.2338,57.2916,57.1277,57.282,71053.0
2022-12-20 12:00:00,59.42,59.52,59.4,59.44,145224.0,57.2916,57.388,57.2723,57.3109,145224.0
2022-12-20 12:10:00,59.44,59.49,59.4,59.4,51338.0,57.3109,57.3591,57.2723,57.2723,51338.0
2022-12-20 12:20:00,59.41,59.46,59.34,59.37,52011.0,57.282,57.3302,57.2145,57.2434,52011.0
2022-12-20 12:30:00,59.37,59.38,59.25,59.29,31270.0,57.2434,57.2531,57.1277,57.1663,31270.0
2022-12-20 12:40:00,59.31,59.42,59.31,59.39,43053.0,57.1856,57.2916,57.1856,57.2627,43053.0
2022-12-20 12:50:00,59.39,59.49,59.36,59.42,32406.0,57.2627,57.3591,57.2338,57.2916,32406.0
2022-12-20 13:00:00,59.42,59.53,59.42,59.45,46118.0,57.2916,57.3977,57.2916,57.3205,46118.0
2022-12-20 13:10:00,59.45,59.45,59.33,59.34,23559.0,57.3205,57.3205,57.2048,57.2145,23559.0
2022-12-20 13:20:00,59.33,59.46,59.32,59.41,24723.0,57.2048,57.3302,57.1952,57.282,24723.0
2022-12-20 13:30:00,59.4,59.55,59.39,59.49,28485.0,57.2723,57.417,57.2627,57.3591,28485.0
2022-12-20 13:40:00,59.49,59.52,59.37,59.39,43090.0,57.3591,57.388,57.2434,57.2627,43090.0
2022-12-20 13:50:00,59.39,59.4,59.32,59.32,45254.0,57.2627,57.2723,57.1952,57.1952,45254.0
2022-12-20 14:00:00,59.32,59.4,59.3,59.37,29303.0,57.1952,57.2723,57.1759,57.2434,29303.0
2022-12-20 14:10:00,59.38,59.47,59.33,59.36,43631.0,57.2531,57.3398,57.2048,57.2338,43631.0
2022-12-20 14:20:00,59.36,59.38,59.27,59.32,24883.0,57.2338,57.2531,57.147,57.1952,24883.0
2022-12-20 14:30:00,59.33,59.33,59.2,59.22,30325.0,57.2048,57.2048,57.0795,57.0988,30325.0
2022-12-20 14:40:00,59.23,59.24,59.13,59.14,19723.0,57.1084,57.1181,57.012,57.0217,19723.0
2022-12-20 14:50:00,59.13,59.22,59.08,59.17,42348.0,57.012,57.0988,56.9638,57.0506,42348.0
2022-12-20 15:00:00,59.16,59.16,59.07,59.15,25409.0,57.0409,57.0409,56.9542,57.0313,25409.0
2022-12-20 15:10:00,59.15,59.18,59.08,59.08,55707.0,57.0313,57.0602,56.9638,56.9638,55707.0
2022-12-20 15:20:00,59.09,59.2,59.06,59.2,48837.0,56.9734,57.0795,56.9445,57.0795,48837.0
2022-12-20 15:30:00,59.2,59.23,59.14,59.23,117913.0,57.0795,57.1084,57.0217,57.1084,117913.0
2022-12-20 15:40:00,59.22,59.22,59.11,59.15,60893.0,57.0988,57.0988,56.9927,57.0313,60893.0
2022-12-20 15:50:00,59.15,59.15,59.03,59.06,548283.0,57.0313,57.0313,56.9156,56.9445,548283.0
2022-12-21 09:30:00,60.0,60.35,59.85,59.94,601554.0,57.8508,58.1883,57.7062,57.793,601554.0
2022-12-21 09:40:00,59.95,60.22,59.83,60.19,516103.0,57.8026,58.063,57.6869,58.034,516103.0
2022-12-21 09:50:00,60.19,60.2,59.94,59.96,206822.0,58.034,58.0437,57.793,57.8123,206822.0
2022-12-21 10:00:00,59.98,60.16,59.94,60.13,335994.0,57.8316,58.0051,57.793,57.9762,335994.0
2022-12-21 10:10:00,60.14,60.18,60.04,60.13,103796.0,57.9858,58.0244,57.8894,57.9762,103796.0
2022-12-21 10:20:00,60.12,60.22,60.05,60.2,148657.0,57.9665,58.063,57.8991,58.0437,148657.0
2022-12-21 10:30:00,60.2,60.47,60.14,60.47,199199.0,58.0437,58.304,57.9858,58.304,199199.0
2022-12-21 10:40:00,60.47,60.68,60.47,60.56,394312.0,58.304,58.5065,58.304,58.3908,394312.0
2022-12-21 10:50:00,60.57,60.58,60.44,60.48,66057.0,58.4004,58.4101,58.2751,58.3137,66057.0
2022-12-21 11:00:00,60.52,60.6,60.5,60.59,47823.0,58.3522,58.4294,58.3329,58.4197,47823.0
2022-12-21 11:10:00,60.59,60.67,60.48,60.53,64857.0,58.4197,58.4968,58.3137,58.3619,64857.0
2022-12-21 11:20:00,60.53,60.56,60.4,60.52,59461.0,58.3619,58.3908,58.2365,58.3522,59461.0
2022-12-21 11:30:00,60.53,60.56,60.46,60.51,23872.0,58.3619,58.3908,58.2944,58.3426,23872.0
2022-12-21 11:40:00,60.51,60.54,60.33,60.34,44065.0,58.3426,58.3715,58.169,58.1787,44065.0
2022-12-21 11:50:00,60.34,60.41,60.31,60.37,137313.0,58.1787,58.2462,58.1497,58.2076,137313.0
2022-12-21 12:00:00,60.37,60.41,60.29,60.34,120831.0,58.2076,58.2462,58.1305,58.1787,120831.0
2022-12-21 12:10:00,60.35,60.37,60.22,60.23,102352.0,58.1883,58.2076,58.063,58.0726,102352.0
2022-12-21 12:20:00,60.23,60.29,60.16,60.18,80294.0,58.0726,58.1305,58.0051,58.0244,80294.0
2022-12-21 12:30:00,60.19,60.3,60.19,60.26,46349.0,58.034,58.1401,58.034,58.1015,46349.0
2022-12-21 12:40:00,60.26,60.29,60.19,60.23,67108.0,58.1015,58.1305,58.034,58.0726,67108.0
2022-12-21 12:50:00,60.23,60.27,60.19,60.27,26852.0,58.0726,58.1112,58.034,58.1112,26852.0
2022-12-21 13:00:00,60.27,60.35,60.23,60.34,33332.0,58.1112,58.1883,58.0726,58.1787,33332.0
2022-12-21 13:10:00,60.35,60.37,60.28,60.3,66187.0,58.1883,58.2076,58.1208,58.1401,66187.0
2022-12-21 13:20:00,60.31,60.33,60.17,60.21,30758.0,58.1497,58.169,58.0148,58.0533,30758.0
2022-12-21 13:30:00,60.21,60.26,60.17,60.18,43238.0,58.0533,58.1015,58.0148,58.0244,43238.0
2022-12-21 13:40:00,60.21,60.25,60.12,60.23,18109.0,58.0533,58.0919,57.9665,58.0726,18109.0
2022-12-21 13:50:00,60.23,60.34,60.23,60.3,37059.0,58.0726,58.1787,58.0726,58.1401,37059.0
2022-12-21 14:00:00,60.3,60.44,60.3,60.44,88943.0,58.1401,58.2751,58.1401,58.2751,88943.0
2022-12-21 14:10:00,60.44,60.56,60.44,60.46,151156.0,58.2751,58.3908,58.2751,58.2944,151156.0
2022-12-21 14:20:00,60.46,60.5,60.4,60.41,50419.0,58.2944,58.3329,58.2365,58.2462,50419.0
2022-12-21 14:30:00,60.41,60.51,60.37,60.4,39159.0,58.2462,58.3426,58.2076,58.2365,39159.0
2022-12-21 14:40:00,60.4,60.4,60.3,60.34,76925.0,58.2365,58.2365,58.1401,58.1787,76925.0
2022-12-21 14:50:00,60.34,60.36,60.27,60.36,63177.0,58.1787,58.198,58.1112,58.198,63177.0
2022-12-21 15:00:00,60.36,60.42,60.32,60.36,69714.0,58.198,58.2558,58.1594,58.198,69714.0
2022-12-21 15:10:00,60.36,60.4,60.32,60.32,43297.0,58.198,58.2365,58.1594,58.1594,43297.0
2022-12-21 15:20:00,60.33,60.35,60.25,60.27,39598.0,58.169,58.1883,58.0919,58.1112,39598.0
2022-12-21 15:30:00,60.27,60.34,60.24,60.31,63439.0,58.1112,58.1787,58.0823,58.1497,63439.0
2022-12-21 15:40:00,60.31,60.34,60.24,60.33,103210.0,58.1497,58.1787,58.0823,58.169,103210.0
2022-12-21 15:50:00,60.33,60.38,60.27,60.36,416191.0,58.169,58.2172,58.1112,58.198,416191.0
2022-12-22 09:30:00,59.43,59.53,58.62,58.73,555250.0,57.3013,57.3977,56.5203,56.6263,555250.0
2022-12-22 09:40:00,58.73,58.94,58.71,58.85,290581.0,56.6263,56.8288,56.6071,56.742,290581.0
2022-12-22 09:50:00,58.85,58.89,58.63,58.74,276199.0,56.742,56.7806,56.5299,56.636,276199.0
2022-12-22 10:00:00,58.74,58.75,58.52,58.62,151945.0,56.636,56.6456,56.4239,56.5203,151945.0
2022-12-22 10:10:00,58.6,58.63,58.48,58.61,47892.0,56.501,56.5299,56.3853,56.5106,47892.0
2022-12-22 10:20:00,58.6,58.7,58.52,58.63,30310.0,56.501,56.5974,56.4239,56.5299,30310.0
2022-12-22 10:30:00,58.62,58.67,58.5,58.59,71567.0,56.5203,56.5685,56.4046,56.4914,71567.0
2022-12-22 10:40:00,58.6,58.82,58.54,58.8,99213.0,56.501,56.7131,56.4431,56.6938,99213.0
2022-12-22 10:50:00,58.79,58.82,58.64,58.66,50675.0,56.6842,56.7131,56.5396,56.5588,50675.0
2022-12-22 11:00:00,58.66,58.74,58.58,58.64,22649.0,56.5588,56.636,56.4817,56.5396,22649.0
2022-12-22 11:10:00,58.64,58.72,58.61,58.63,19417.0,56.5396,56.6167,56.5106,56.5299,19417.0
2022-12-22 11:20:00,58.62,58.74,58.61,58.63,21187.0,56.5203,56.636,56.5106,56.5299,21187.0
2022-12-22 11:30:00,58.62,58.66,58.48,58.48,29913.0,56.5203,56.5588,56.3853,56.3853,29913.0
2022-12-22 11:40:00,58.49,58.54,58.45,58.51,48730.0,56.3949,56.4431,56.3564,56.4142,48730.0
2022-12-22 11:50:00,58.51,58.52,58.4,58.52,56692.0,56.4142,56.4239,56.3082,56.4239,56692.0
2022-12-22 12:00:00,58.52,58.52,58.46,58.48,30533.0,56.4239,56.4239,56.366,56.3853,30533.0
2022-12-22 12:10:00,58.48,58.56,58.46,58.49,130820.0,56.3853,56.4624,56.366,56.3949,130820.0
2022-12-22 12:20:00,58.5,58.52,58.36,58.39,61413.0,56.4046,56.4239,56.2696,56.2985,61413.0
2022-12-22 12:30:00,58.38,58.39,58.22,58.25,52387.0,56.2889,56.2985,56.1346,56.1635,52387.0
2022-12-22 12:40:00,58.26,58.35,58.2,58.34,77332.0,56.1732,56.2599,56.1153,56.2503,77332.0
2022-12-22 12:50:00,58.34,58.41,58.33,58.37,69807.0,56.2503,56.3178,56.2407,56.2792,69807.0
2022-12-22 13:00:00,58.37,58.37,58.21,58.23,72603.0,56.2792,56.2792,56.125,56.1442,72603.0
2022-12-22 13:10:00,58.23,58.33,58.22,58.3,101793.0,56.1442,56.2407,56.1346,56.2117,101793.0
2022-12-22 13:20:00,58.3,58.39,58.25,58.38,93832.0,56.2117,56.2985,56.1635,56.2889,93832.0
2022-12-22 13:30:00,58.37,58.5,58.3,58.5,30623.0,56.2792,56.4046,56.2117,56.4046,30623.0
2022-12-22 13:40:00,58.5,58.56,58.46,58.47,78847.0,56.4046,56.4624,56.366,56.3757,78847.0
2022-12-22 13:50:00,58.47,58.47,58.38,58.4,56015.0,56.3757,56.3757,56.2889,56.3082,56015.0
2022-12-22 14:00:00,58.41,58.52,58.41,58.48,131079.0,56.3178,56.4239,56.3178,56.3853,131079.0
2022-12-22 14:10:00,58.48,58.71,58.48,58.63,107148.0,56.3853,56.6071,56.3853,56.5299,107148.0
2022-12-22 14:20:00,58.63,58.76,58.54,58.74,89305.0,56.5299,56.6553,56.4431,56.636,89305.0
2022-12-22 14:30:00,58.72,58.81,58.68,58.72,28953.0,56.6167,56.7035,56.5781,56.6167,28953.0
2022-12-22 14:40:00,58.72,58.79,58.63,58.79,36336.0,56.6167,56.6842,56.5299,56.6842,36336.0
2022-12-22 14:50:00,58.78,58.92,58.75,58.9,125814.0,56.6745,56.8095,56.6456,56.7902,125814.0
2022-12-22 15:00:00,58.91,59.05,58.86,59.05,83930.0,56.7999,56.9349,56.7517,56.9349,83930.0
2022-12-22 15:10:00,59.05,59.19,59.01,59.17,99689.0,56.9349,57.0699,56.8963,57.0506,99689.0
2022-12-22 15:20:00,59.19,59.31,59.15,59.27,151532.0,57.0699,57.1856,57.0313,57.147,151532.0
2022-12-22 15:30:00,59.28,59.3,59.07,59.09,245158.0,57.1566,57.1759,56.9542,56.9734,245158.0
2022-12-22 15:40:00,59.09,59.13,59.0,59.13,339476.0,56.9734,57.012,56.8867,57.012,339476.0
2022-12-22 15:50:00,59.13,59.3,59.12,59.28,533185.0,57.012,57.1759,57.0024,57.1566,533185.0
2022-12-23 09:30:00,59.3,59.44,58.9,58.9,132926.0,57.1759,57.3109,56.7902,56.7902,132926.0
2022-12-23 09:40:00,58.91,59.14,58.84,59.04,258747.0,56.7999,57.0217,56.7324,56.9252,258747.0
2022-12-23 09:50:00,59.04,59.06,58.9,58.94,73195.0,56.9252,56.9445,56.7902,56.8288,73195.0
2022-12-23 10:00:00,58.99,59.35,58.94,59.17,146052.0,56.877,57.2241,56.8288,57.0506,146052.0
2022-12-23 10:10:00,59.17,59.46,59.1,59.44,94338.0,57.0506,57.3302,56.9831,57.3109,94338.0
2022-12-23 10:20:00,59.43,59.48,59.33,59.39,71663.0,57.3013,57.3495,57.2048,57.2627,71663.0
2022-12-23 10:30:00,59.4,59.71,59.38,59.69,170874.0,57.2723,57.5712,57.2531,57.552,170874.0
2022-12-23 10:40:00,59.69,59.7,59.52,59.58,82936.0,57.552,57.5616,57.388,57.4459,82936.0
2022-12-23 10:50:00,59.58,59.58,59.36,59.38,57596.0,57.4459,57.4459,57.2338,57.2531,57596.0
2022-12-23 11:00:00,59.37,59.41,59.21,59.3,143407.0,57.2434,57.282,57.0891,57.1759,143407.0
2022-12-23 11:10:00,59.31,59.49,59.3,59.45,104354.0,57.1856,57.3591,57.1759,57.3205,104354.0
2022-12-23 11:20:00,59.46,59.53,59.39,59.5,88907.0,57.3302,57.3977,57.2627,57.3688,88907.0
2022-12-23 11:30:00,59.51,59.66,59.51,59.65,166522.0,57.3784,57.523,57.3784,57.5134,166522.0
2022-12-23 11:40:00,59.65,59.83,59.65,59.77,247952.0,57.5134,57.6869,57.5134,57.6291,247952.0
2022-12-23 11:50:00,59.78,59.84,59.69,59.82,88885.0,57.6387,57.6966,57.552,57.6773,88885.0
2022-12-23 12:00:00,59.82,59.95,59.82,59.86,68368.0,57.6773,57.8026,57.6773,57.7159,68368.0
2022-12-23 12:10:00,59.86,59.89,59.83,59.86,21890.0,57.7159,57.7448,57.6869,57.7159,21890.0
2022-12-23 12:20:00,59.85,59.95,59.85,59.87,48532.0,57.7062,57.8026,57.7062,57.7255,48532.0
2022-12-23 12:30:00,59.89,60.02,59.88,59.91,25915.0,57.7448,57.8701,57.7351,57.7641,25915.0
2022-12-23 12:40:00,59.91,59.94,59.81,59.82,38881.0,57.7641,57.793,57.6677,57.6773,38881.0
2022-12-23 12:50:00,59.82,59.85,59.79,59.82,27745.0,57.6773,57.7062,57.6484,57.6773,27745.0
2022-12-23 13:00:00,59.84,59.92,59.81,59.92,20199.0,57.6966,57.7737,57.6677,57.7737,20199.0
2022-12-23 13:10:00,59.93,59.94,59.81,59.88,26448.0,57.7834,57.793,57.6677,57.7351,26448.0
2022-12-23 13:20:00,59.89,59.94,59.87,59.93,17937.0,57.7448,57.793,57.7255,57.7834,17937.0
2022-12-23 13:30:00,59.93,60.03,59.93,60.0,17590.0,57.7834,57.8798,57.7834,57.8508,17590.0
2022-12-23 13:40:00,60.0,60.03,59.82,59.94,30830.0,57.8508,57.8798,57.6773,57.793,30830.0
2022-12-23 13:50:00,59.94,60.04,59.93,60.02,33150.0,57.793,57.8894,57.7834,57.8701,33150.0
2022-12-23 14:00:00,60.01,60.03,59.91,59.92,47878.0,57.8605,57.8798,57.7641,57.7737,47878.0
2022-12-23 14:10:00,59.91,60.06,59.91,60.04,36989.0,57.7641,57.9087,57.7641,57.8894,36989.0
2022-12-23 14:20:00,60.04,60.05,59.89,59.89,38625.0,57.8894,57.8991,57.7448,57.7448,38625.0
2022-12-23 14:30:00,59.9,60.03,59.89,60.01,29593.0,57.7544,57.8798,57.7448,57.8605,29593.0
2022-12-23 14:40:00,60.02,60.03,59.96,59.99,17956.0,57.8701,57.8798,57.8123,57.8412,17956.0
2022-12-23 14:50:00,59.99,60.15,59.99,60.14,54723.0,57.8412,57.9955,57.8412,57.9858,54723.0
2022-12-23 15:00:00,60.14,60.22,60.11,60.16,32996.0,57.9858,58.063,57.9569,58.0051,32996.0
2022-12-23 15:10:00,60.16,60.24,60.15,60.17,42229.0,58.0051,58.0823,57.9955,58.0148,42229.0
2022-12-23 15:20:00,60.17,60.24,60.16,60.23,46463.0,58.0148,58.0823,58.0051,58.0726,46463.0
2022-12-23 15:30:00,60.22,60.28,60.1,60.12,105937.0,58.063,58.1208,57.9473,57.9665,105937.0
2022-12-23 15:40:00,60.12,60.31,60.12,60.3,178714.0,57.9665,58.1497,57.9665,58.1401,178714.0
2022-12-23 15:50:00,60.29,60.39,60.22,60.38,386446.0,58.1305,58.2269,58.063,58.2172,386446.0
2022-12-27 09:30:00,60.29,60.56,59.86,60.1,160196.0,58.1305,58.3908,57.7159,57.9473,160196.0
2022-12-27 09:40:00,60.09,60.12,59.71,59.82,103266.0,57.9376,57.9665,57.5712,57.6773,103266.0
2022-12-27 09:50:00,59.82,59.98,59.73,59.83,133410.0,57.6773,57.8316,57.5905,57.6869,133410.0
2022-12-27 10:00:00,59.82,59.98,59.75,59.95,73464.0,57.6773,57.8316,57.6098,57.8026,73464.0
2022-12-27 10:10:00,59.95,60.27,59.83,60.21,75593.0,57.8026,58.1112,57.6869,58.0533,75593.0
2022-12-27 10:20:00,60.22,60.37,60.18,60.22,150404.0,58.063,58.2076,58.0244,58.063,150404.0
2022-12-27 10:30:00,60.25,60.43,60.16,60.42,36522.0,58.0919,58.2654,58.0051,58.2558,36522.0
2022-12-27 10:40:00,60.41,60.49,60.31,60.46,74402.0,58.2462,58.3233,58.1497,58.2944,74402.0
2022-12-27 10:50:00,60.48,60.5,60.23,60.28,96997.0,58.3137,58.3329,58.0726,58.1208,96997.0
2022-12-27 11:00:00,60.26,60.37,60.25,60.36,28144.0,58.1015,58.2076,58.0919,58.198,28144.0
2022-12-27 11:10:00,60.36,60.39,60.24,60.24,18441.0,58.198,58.2269,58.0823,58.0823,18441.0
2022-12-27 11:20:00,60.24,60.39,60.24,60.39,29430.0,58.0823,58.2269,58.0823,58.2269,29430.0
2022-12-27 11:30:00,60.38,60.42,60.27,60.38,61722.0,58.2172,58.2558,58.1112,58.2172,61722.0
2022-12-27 11:40:00,60.38,60.38,60.3,60.3,13401.0,58.2172,58.2172,58.1401,58.1401,13401.0
2022-12-27 11:50:00,60.31,60.38,60.29,60.31,8342.0,58.1497,58.2172,58.1305,58.1497,8342.0
2022-12-27 12:00:00,60.34,60.38,60.27,60.28,7655.0,58.1787,58.2172,58.1112,58.1208,7655.0
2022-12-27 12:10:00,60.26,60.38,60.25,60.29,13969.0,58.1015,58.2172,58.0919,58.1305,13969.0
2022-12-27 12:20:00,60.28,60.29,60.06,60.08,120355.0,58.1208,58.1305,57.9087,57.928,120355.0
2022-12-27 12:30:00,60.07,60.2,60.06,60.15,80929.0,57.9183,58.0437,57.9087,57.9955,80929.0
2022-12-27 12:40:00,60.14,60.16,59.87,59.92,80053.0,57.9858,58.0051,57.7255,57.7737,80053.0
2022-12-27 12:50:00,59.93,60.02,59.93,60.0,22440.0,57.7834,57.8701,57.7834,57.8508,22440.0
2022-12-27 13:00:00,59.99,60.12,59.98,60.09,52154.0,57.8412,57.9665,57.8316,57.9376,52154.0
2022-12-27 13:10:00,60.09,60.09,59.94,59.96,14260.0,57.9376,57.9376,57.793,57.8123,14260.0
2022-12-27 13:20:00,59.96,60.0,59.9,59.95,27633.0,57.8123,57.8508,57.7544,57.8026,27633.0
2022-12-27 13:30:00,59.96,59.96,59.84,59.86,11462.0,57.8123,57.8123,57.6966,57.7159,11462.0
2022-12-27 13:40:00,59.86,59.86,59.79,59.82,29459.0,57.7159,57.7159,57.6484,57.6773,29459.0
2022-12-27 13:50:00,59.83,59.83,59.71,59.72,32195.0,57.6869,57.6869,57.5712,57.5809,32195.0
2022-12-27 14:00:00,59.72,59.81,59.71,59.81,24117.0,57.5809,57.6677,57.5712,57.6677,24117.0
2022-12-27 14:10:00,59.81,59.81,59.69,59.7,25052.0,57.6677,57.6677,57.552,57.5616,25052.0
2022-12-27 14:20:00,59.69,59.72,59.65,59.68,66828.0,57.552,57.5809,57.5134,57.5423,66828.0
2022-12-27 14:30:00,59.68,59.73,59.63,59.63,24916.0,57.5423,57.5905,57.4941,57.4941,24916.0
2022-12-27 14:40:00,59.63,59.7,59.56,59.7,34367.0,57.4941,57.5616,57.4266,57.5616,34367.0
2022-12-27 14:50:00,59.71,59.75,59.67,59.71,33336.0,57.5712,57.6098,57.5327,57.5712,33336.0
2022-12-27 15:00:00,59.72,59.77,59.66,59.73,31429.0,57.5809,57.6291,57.523,57.5905,31429.0
2022-12-27 15:10:00,59.73,59.76,59.68,59.73,75883.0,57.5905,57.6194,57.5423,57.5905,75883.0
2022-12-27 15:20:00,59.72,59.76,59.68,59.73,24652.0,57.5809,57.6194,57.5423,57.5905,24652.0
2022-12-27 15:30:00,59.74,59.81,59.7,59.77,68836.0,57.6002,57.6677,57.5616,57.6291,68836.0
2022-12-27 15:40:00,59.76,59.79,59.69,59.7,130083.0,57.6194,57.6484,57.552,57.5616,130083.0
2022-12-27 15:50:00,59.7,59.76,59.64,59.71,194796.0,57.5616,57.6194,57.5037,57.5712,194796.0
2022-12-28 09:30:00,59.68,60.03,59.26,59.88,130596.0,57.5423,57.8798,57.1374,57.7351,130596.0
2022-12-28 09:40:00,59.9,59.9,59.71,59.78,54355.0,57.7544,57.7544,57.5712,57.6387,54355.0
2022-12-28 09:50:00,59.78,59.78,59.48,59.56,162411.0,57.6387,57.6387,57.3495,57.4266,162411.0
2022-12-28 10:00:00,59.57,59.73,59.53,59.53,83683.0,57.4362,57.5905,57.3977,57.3977,83683.0
2022-12-28 10:10:00,59.54,59.6,59.42,59.51,88240.0,57.4073,57.4652,57.2916,57.3784,88240.0
2022-12-28 10:20:00,59.52,59.54,59.18,59.23,74857.0,57.388,57.4073,57.0602,57.1084,74857.0
2022-12-28 10:30:00,59.22,59.29,59.15,59.24,85883.0,57.0988,57.1663,57.0313,57.1181,85883.0
2022-12-28 10:40:00,59.26,59.29,59.03,59.03,61977.0,57.1374,57.1663,56.9156,56.9156,61977.0
2022-12-28 10:50:00,59.03,59.04,58.83,58.84,59464.0,56.9156,56.9252,56.7228,56.7324,59464.0
2022-12-28 11:00:00,58.83,58.95,58.78,58.81,74893.0,56.7228,56.8385,56.6745,56.7035,74893.0
2022-12-28 11:10:00,58.81,58.88,58.73,58.83,44178.0,56.7035,56.771,56.6263,56.7228,44178.0
2022-12-28 11:20:00,58.82,58.86,58.75,58.82,55318.0,56.7131,56.7517,56.6456,56.7131,55318.0
2022-12-28 11:30:00,58.83,58.84,58.73,58.78,43917.0,56.7228,56.7324,56.6263,56.6745,43917.0
2022-12-28 11:40:00,58.79,58.85,58.71,58.72,33798.0,56.6842,56.742,56.6071,56.6167,33798.0
2022-12-28 11:50:00,58.71,58.86,58.68,58.74,71727.0,56.6071,56.7517,56.5781,56.636,71727.0
2022-12-28 12:00:00,58.73,58.78,58.63,58.7,73544.0,56.6263,56.6745,56.5299,56.5974,73544.0
2022-12-28 12:10:00,58.69,58.71,58.54,58.61,73510.0,56.5878,56.6071,56.4431,56.5106,73510.0
2022-12-28 12:20:00,58.6,58.71,58.59,58.66,73898.0,56.501,56.6071,56.4914,56.5588,73898.0
2022-12-28 12:30:00,58.68,58.84,58.68,58.81,116721.0,56.5781,56.7324,56.5781,56.7035,116721.0
2022-12-28 12:40:00,58.8,59.01,58.78,59.01,81415.0,56.6938,56.8963,56.6745,56.8963,81415.0
2022-12-28 12:50:00,59.01,59.12,58.97,59.1,72108.0,56.8963,57.0024,56.8577,56.9831,72108.0
2022-12-28 13:00:00,59.1,59.21,59.1,59.18,87684.0,56.9831,57.0891,56.9831,57.0602,87684.0
2022-12-28 13:10:00,59.17,59.22,59.02,59.06,31640.0,57.0506,57.0988,56.906,56.9445,31640.0
2022-12-28 13:20:00,59.06,59.07,58.89,58.94,225220.0,56.9445,56.9542,56.7806,56.8288,225220.0
2022-12-28 13:30:00,58.93,58.94,58.83,58.84,32316.0,56.8192,56.8288,56.7228,56.7324,32316.0
2022-12-28 13:40:00,58.84,58.95,58.84,58.89,31426.0,56.7324,56.8385,56.7324,56.7806,31426.0
2022-12-28 13:50:00,58.89,58.97,58.82,58.92,111316.0,56.7806,56.8577,56.7131,56.8095,111316.0
2022-12-28 14:00:00,58.92,59.04,58.91,59.03,147178.0,56.8095,56.9252,56.7999,56.9156,147178.0
2022-12-28 14:10:00,59.03,59.05,58.93,59.01,77176.0,56.9156,56.9349,56.8192,56.8963,77176.0
2022-12-28 14:20:00,59.01,59.02,58.9,58.91,86925.0,56.8963,56.906,56.7902,56.7999,86925.0
2022-12-28 14:30:00,58.9,58.96,58.84,58.87,45069.0,56.7902,56.8481,56.7324,56.7613,45069.0
2022-12-28 14:40:00,58.87,59.1,58.87,59.03,91697.0,56.7613,56.9831,56.7613,56.9156,91697.0
2022-12-28 14:50:00,59.03,59.05,58.93,58.96,48728.0,56.9156,56.9349,56.8192,56.8481,48728.0
2022-12-28 15:00:00,58.96,58.96,58.77,58.78,66536.0,56.8481,56.8481,56.6649,56.6745,66536.0
2022-12-28 15:10:00,58.79,58.85,58.72,58.76,72412.0,56.6842,56.742,56.6167,56.6553,72412.0
2022-12-28 15:20:00,58.75,58.77,58.67,58.73,48263.0,56.6456,56.6649,56.5685,56.6263,48263.0
2022-12-28 15:30:00,58.73,58.85,58.73,58.83,56471.0,56.6263,56.742,56.6263,56.7228,56471.0
2022-12-28 15:40:00,58.84,58.87,58.78,58.82,177480.0,56.7324,56.7613,56.6745,56.7131,177480.0
2022-12-28 15:50:00,58.82,58.85,58.76,58.81,207225.0,56.7131,56.742,56.6553,56.7035,207225.0
2022-12-29 09:30:00,59.25,59.53,59.09,59.48,189219.0,57.1277,57.3977,56.9734,57.3495,189219.0
2022-12-29 09:40:00,59.48,59.68,59.43,59.67,181712.0,57.3495,57.5423,57.3013,57.5327,181712.0
2022-12-29 09:50:00,59.67,59.75,59.5,59.69,122883.0,57.5327,57.6098,57.3688,57.552,122883.0
2022-12-29 10:00:00,59.71,59.87,59.67,59.77,131614.0,57.5712,57.7255,57.5327,57.6291,131614.0
2022-12-29 10:10:00,59.78,60.07,59.78,60.07,33377.0,57.6387,57.9183,57.6387,57.9183,33377.0
2022-12-29 10:20:00,60.07,60.07,59.94,59.94,78134.0,57.9183,57.9183,57.793,57.793,78134.0
2022-12-29 10:30:00,59.95,60.15,59.92,60.15,34383.0,57.8026,57.9955,57.7737,57.9955,34383.0
2022-12-29 10:40:00,60.14,60.22,60.04,60.07,38773.0,57.9858,58.063,57.8894,57.9183,38773.0
2022-12-29 10:50:00,60.07,60.12,60.03,60.05,38360.0,57.9183,57.9665,57.8798,57.8991,38360.0
2022-12-29 11:00:00,60.05,60.09,59.97,59.98,20725.0,57.8991,57.9376,57.8219,57.8316,20725.0
2022-12-29 11:10:00,59.99,60.02,59.9,59.99,42958.0,57.8412,57.8701,57.7544,57.8412,42958.0
2022-12-29 11:20:00,60.0,60.12,59.99,60.11,52417.0,57.8508,57.9665,57.8412,57.9569,52417.0
2022-12-29 11:30:00,60.11,60.25,60.11,60.19,27751.0,57.9569,58.0919,57.9569,58.034,27751.0
2022-12-29 11:40:00,60.2,60.25,60.18,60.22,16426.0,58.0437,58.0919,58.0244,58.063,16426.0
2022-12-29 11:50:00,60.26,60.33,60.26,60.28,88278.0,58.1015,58.169,58.1015,58.1208,88278.0
2022-12-29 12:00:00,60.28,60.31,60.21,60.28,44633.0,58.1208,58.1497,58.0533,58.1208,44633.0
2022-12-29 12:10:00,60.28,60.29,60.12,60.24,53363.0,58.1208,58.1305,57.9665,58.0823,53363.0
2022-12-29 12:20:00,60.24,60.29,60.21,60.21,24135.0,58.0823,58.1305,58.0533,58.0533,24135.0
2022-12-29 12:30:00,60.21,60.23,60.15,60.22,14709.0,58.0533,58.0726,57.9955,58.063,14709.0
2022-12-29 12:40:00,60.23,60.25,60.17,60.21,16293.0,58.0726,58.0919,58.0148,58.0533,16293.0
2022-12-29 12:50:00,60.21,60.26,60.21,60.22,22121.0,58.0533,58.1015,58.0533,58.063,22121.0
2022-12-29 13:00:00,60.21,60.24,60.1,60.11,28934.0,58.0533,58.0823,57.9473,57.9569,28934.0
2022-12-29 13:10:00,60.12,60.27,60.11,60.25,21963.0,57.9665,58.1112,57.9569,58.0919,21963.0
2022-12-29 13:20:00,60.24,60.27,60.2,60.24,17552.0,58.0823,58.1112,58.0437,58.0823,17552.0
2022-12-29 13:30:00,60.23,60.25,60.12,60.22,67402.0,58.0726,58.0919,57.9665,58.063,67402.0
2022-12-29 13:40:00,60.22,60.3,60.22,60.3,57489.0,58.063,58.1401,58.063,58.1401,57489.0
2022-12-29 13:50:00,60.3,60.32,60.26,60.26,19893.0,58.1401,58.1594,58.1015,58.1015,19893.0
2022-12-29 14:00:00,60.25,60.38,60.25,60.35,60561.0,58.0919,58.2172,58.0919,58.1883,60561.0
2022-12-29 14:10:00,60.35,60.39,60.31,60.37,35200.0,58.1883,58.2269,58.1497,58.2076,35200.0
2022-12-29 14:20:00,60.37,60.41,60.36,60.37,17702.0,58.2076,58.2462,58.198,58.2076,17702.0
2022-12-29 14:30:00,60.38,60.44,60.35,60.44,23744.0,58.2172,58.2751,58.1883,58.2751,23744.0
2022-12-29 14:40:00,60.43,60.47,60.39,60.4,20125.0,58.2654,58.304,58.2269,58.2365,20125.0
2022-12-29 14:50:00,60.41,60.42,60.3,60.3,17564.0,58.2462,58.2558,58.1401,58.1401,17564.0
2022-12-29 15:00:00,60.3,60.36,60.24,60.26,26541.0,58.1401,58.198,58.0823,58.1015,26541.0
2022-12-29 15:10:00,60.27,60.27,60.11,60.15,31981.0,58.1112,58.1112,57.9569,57.9955,31981.0
2022-12-29 15:20:00,60.15,60.19,60.11,60.13,67565.0,57.9955,58.034,57.9569,57.9762,67565.0
2022-12-29 15:30:00,60.13,60.21,60.12,60.17,32095.0,57.9762,58.0533,57.9665,58.0148,32095.0
2022-12-29 15:40:00,60.16,60.24,60.13,60.23,115175.0,58.0051,58.0823,57.9762,58.0726,115175.0
2022-12-29 15:50:00,60.24,60.35,60.24,60.29,222623.0,58.0823,58.1883,58.0823,58.1305,222623.0
2022-12-30 09:30:00,59.68,59.95,59.55,59.86,131472.0,57.5423,57.8026,57.417,57.7159,131472.0
2022-12-30 09:40:00,59.84,59.87,59.57,59.68,167548.0,57.6966,57.7255,57.4362,57.5423,167548.0
2022-12-30 09:50:00,59.69,60.11,59.68,60.1,197230.0,57.552,57.9569,57.5423,57.9473,197230.0
2022-12-30 10:00:00,60.1,60.15,59.97,60.05,61362.0,57.9473,57.9955,57.8219,57.8991,61362.0
2022-12-30 10:10:00,60.04,60.3,60.04,60.3,51173.0,57.8894,58.1401,57.8894,58.1401,51173.0
2022-12-30 10:20:00,60.3,60.36,60.23,60.3,109142.0,58.1401,58.198,58.0726,58.1401,109142.0
2022-12-30 10:30:00,60.3,60.3,60.14,60.16,35598.0,58.1401,58.1401,57.9858,58.0051,35598.0
2022-12-30 10:40:00,60.17,60.32,60.11,60.3,32145.0,58.0148,58.1594,57.9569,58.1401,32145.0
2022-12-30 10:50:00,60.3,60.3,60.14,60.16,25904.0,58.1401,58.1401,57.9858,58.0051,25904.0
2022-12-30 11:00:00,60.15,60.33,60.14,60.32,22144.0,57.9955,58.169,57.9858,58.1594,22144.0
2022-12-30 11:10:00,60.32,60.37,60.17,60.21,29576.0,58.1594,58.2076,58.0148,58.0533,29576.0
2022-12-30 11:20:00,60.21,60.22,60.11,60.14,40290.0,58.0533,58.063,57.9569,57.9858,40290.0
2022-12-30 11:30:00,60.13,60.35,60.1,60.29,101442.0,57.9762,58.1883,57.9473,58.1305,101442.0
2022-12-30 11:40:00,60.28,60.35,60.21,60.34,119394.0,58.1208,58.1883,58.0533,58.1787,119394.0
2022-12-30 11:50:00,60.35,60.4,60.3,60.39,88994.0,58.1883,58.2365,58.1401,58.2269,88994.0
2022-12-30 12:00:00,60.39,60.4,60.3,60.31,28975.0,58.2269,58.2365,58.1401,58.1497,28975.0
2022-12-30 12:10:00,60.32,60.37,60.29,60.34,16900.0,58.1594,58.2076,58.1305,58.1787,16900.0
2022-12-30 12:20:00,60.35,60.42,60.32,60.39,83062.0,58.1883,58.2558,58.1594,58.2269,83062.0
2022-12-30 12:30:00,60.38,60.46,60.35,60.38,48074.0,58.2172,58.2944,58.1883,58.2172,48074.0
2022-12-30 12:40:00,60.38,60.39,60.32,60.34,61238.0,58.2172,58.2269,58.1594,58.1787,61238.0
2022-12-30 12:50:00,60.35,60.36,60.23,60.35,67723.0,58.1883,58.198,58.0726,58.1883,67723.0
2022-12-30 13:00:00,60.35,60.35,60.28,60.31,42868.0,58.1883,58.1883,58.1208,58.1497,42868.0
2022-12-30 13:10:00,60.31,60.32,60.15,60.16,32775.0,58.1497,58.1594,57.9955,58.0051,32775.0
2022-12-30 13:20:00,60.16,60.16,59.93,60.08,85503.0,58.0051,58.0051,57.7834,57.928,85503.0
2022-12-30 13:30:00,60.07,60.26,60.06,60.18,107503.0,57.9183,58.1015,57.9087,58.0244,107503.0
2022-12-30 13:40:00,60.18,60.2,60.09,60.14,44511.0,58.0244,58.0437,57.9376,57.9858,44511.0
2022-12-30 13:50:00,60.14,60.21,60.11,60.19,45489.0,57.9858,58.0533,57.9569,58.034,45489.0
2022-12-30 14:00:00,60.19,60.25,60.08,60.1,41069.0,58.034,58.0919,57.928,57.9473,41069.0
2022-12-30 14:10:00,60.09,60.11,60.04,60.08,19859.0,57.9376,57.9569,57.8894,57.928,19859.0
2022-12-30 14:20:00,60.08,60.13,60.03,60.1,43515.0,57.928,57.9762,57.8798,57.9473,43515.0
2022-12-30 14:30:00,60.1,60.15,60.06,60.09,35071.0,57.9473,57.9955,57.9087,57.9376,35071.0
2022-12-30 14:40:00,60.08,60.09,59.89,59.9,55388.0,57.928,57.9376,57.7448,57.7544,55388.0
2022-12-30 14:50:00,59.9,59.97,59.87,59.92,159701.0,57.7544,57.8219,57.7255,57.7737,159701.0
2022-12-30 15:00:00,59.93,60.09,59.93,60.07,25218.0,57.7834,57.9376,57.7834,57.9183,25218.0
2022-12-30 15:10:00,60.06,60.25,60.05,60.17,83201.0,57.9087,58.0919,57.8991,58.0148,83201.0
2022-12-30 15:20:00,60.17,60.22,60.12,60.16,67671.0,58.0148,58.063,57.9665,58.0051,67671.0
2022-12-30 15:30:00,60.16,60.28,60.15,60.24,75223.0,58.0051,58.1208,57.9955,58.0823,75223.0
2022-12-30 15:40:00,60.23,60.34,60.19,60.34,208179.0,58.0726,58.1787,58.034,58.1787,208179.0
2022-12-30 15:50:00,60.33,60.49,60.33,60.42,227551.0,58.169,58.3233,58.169,58.2558,227551.0
2023-01-03 09:30:00,61.03,61.24,60.77,61.15,242771.0,58.844,59.0464,58.5933,58.9597,242771.0
2023-01-03 09:40:00,61.16,61.37,60.67,60.69,179841.0,58.9693,59.1718,58.4968,58.5161,179841.0
2023-01-03 09:50:00,60.71,60.86,60.14,60.19,72609.0,58.5354,58.68,57.9858,58.034,72609.0
2023-01-03 10:00:00,60.23,60.43,60.23,60.3,134745.0,58.0726,58.2654,58.0726,58.1401,134745.0
2023-01-03 10:10:00,60.29,60.37,60.14,60.15,77506.0,58.1305,58.2076,57.9858,57.9955,77506.0
2023-01-03 10:20:00,60.16,60.46,60.15,60.46,94275.0,58.0051,58.2944,57.9955,58.2944,94275.0
2023-01-03 10:30:00,60.48,60.62,60.36,60.59,61765.0,58.3137,58.4486,58.198,58.4197,61765.0
2023-01-03 10:40:00,60.59,60.65,60.48,60.63,130452.0,58.4197,58.4776,58.3137,58.4583,130452.0
2023-01-03 10:50:00,60.62,60.85,60.54,60.85,109124.0,58.4486,58.6704,58.3715,58.6704,109124.0
2023-01-03 11:00:00,60.85,60.89,60.53,60.53,115117.0,58.6704,58.709,58.3619,58.3619,115117.0
2023-01-03 11:10:00,60.52,60.57,60.29,60.41,92303.0,58.3522,58.4004,58.1305,58.2462,92303.0
2023-01-03 11:20:00,60.4,60.42,60.29,60.35,69504.0,58.2365,58.2558,58.1305,58.1883,69504.0
2023-01-03 11:30:00,60.34,60.35,60.16,60.16,105252.0,58.1787,58.1883,58.0051,58.0051,105252.0
2023-01-03 11:40:00,60.16,60.18,60.02,60.05,94980.0,58.0051,58.0244,57.8701,57.8991,94980.0
2023-01-03 11:50:00,60.06,60.14,59.95,60.03,86570.0,57.9087,57.9858,57.8026,57.8798,86570.0
2023-01-03 12:00:00,60.04,60.1,59.96,60.06,30048.0,57.8894,57.9473,57.8123,57.9087,30048.0
2023-01-03 12:10:00,60.05,60.11,59.98,60.03,23175.0,57.8991,57.9569,57.8316,57.8798,23175.0
2023-01-03 12:20:00,60.01,60.07,59.9,60.04,22065.0,57.8605,57.9183,57.7544,57.8894,22065.0
2023-01-03 12:30:00,60.04,60.25,60.04,60.14,65494.0,57.8894,58.0919,57.8894,57.9858,65494.0
2023-01-03 12:40:00,60.14,60.14,59.74,59.81,132832.0,57.9858,57.9858,57.6002,57.6677,132832.0
2023-01-03 12:50:00,59.82,60.05,59.82,60.02,89190.0,57.6773,57.8991,57.6773,57.8701,89190.0
2023-01-03 13:00:00,60.02,60.08,59.97,60.07,21590.0,57.8701,57.928,57.8219,57.9183,21590.0
2023-01-03 13:10:00,60.07,60.18,60.05,60.07,36673.0,57.9183,58.0244,57.8991,57.9183,36673.0
2023-01-03 13:20:00,60.08,60.24,60.02,60.23,37948.0,57.928,58.0823,57.8701,58.0726,37948.0
2023-01-03 13:30:00,60.23,60.25,60.06,60.08,26981.0,58.0726,58.0919,57.9087,57.928,26981.0
2023-01-03 13:40:00,60.08,60.17,60.05,60.11,25453.0,57.928,58.0148,57.8991,57.9569,25453.0
2023-01-03 13:50:00,60.12,60.25,60.11,60.17,24404.0,57.9665,58.0919,57.9569,58.0148,24404.0
2023-01-03 14:00:00,60.18,60.22,60.03,60.11,28146.0,58.0244,58.063,57.8798,57.9569,28146.0
2023-01-03 14:10:00,60.1,60.11,59.95,59.97,77089.0,57.9473,57.9569,57.8026,57.8219,77089.0
2023-01-03 14:20:00,59.98,60.07,59.95,60.0,47546.0,57.8316,57.9183,57.8026,57.8508,47546.0
2023-01-03 14:30:00,60.0,60.0,59.84,59.96,67760.0,57.8508,57.8508,57.6966,57.8123,67760.0
2023-01-03 14:40:00,59.96,60.36,59.95,60.3,42552.0,57.8123,58.198,57.8026,58.1401,42552.0
2023-01-03 14:50:00,60.31,60.32,60.17,60.19,71239.0,58.1497,58.1594,58.0148,58.034,71239.0
2023-01-03 15:00:00,60.19,60.26,60.1,60.19,29647.0,58.034,58.1015,57.9473,58.034,29647.0
2023-01-03 15:10:00,60.2,60.36,60.19,60.3,79129.0,58.0437,58.198,58.034,58.1401,79129.0
2023-01-03 15:20:00,60.3,60.31,60.13,60.2,68238.0,58.1401,58.1497,57.9762,58.0437,68238.0
2023-01-03 15:30:00,60.21,60.25,60.12,60.12,42990.0,58.0533,58.0919,57.9665,57.9665,42990.0
2023-01-03 15:40:00,60.11,60.14,60.01,60.08,82711.0,57.9569,57.9858,57.8605,57.928,82711.0
2023-01-03 15:50:00,60.08,60.16,60.02,60.04,249112.0,57.928,58.0051,57.8701,57.8894,249112.0
2023-01-04 09:30:00,60.48,60.73,60.35,60.61,179970.0,58.3137,58.5547,58.1883,58.439,179970.0
2023-01-04 09:40:00,60.6,60.8,60.45,60.65,156092.0,58.4294,58.6222,58.2847,58.4776,156092.0
2023-01-04 09:50:00,60.64,60.84,60.64,60.79,219842.0,58.4679,58.6608,58.4679,58.6126,219842.0
2023-01-04 10:00:00,60.76,60.84,60.33,60.44,109544.0,58.5836,58.6608,58.169,58.2751,109544.0
2023-01-04 10:10:00,60.42,60.52,60.3,60.49,61683.0,58.2558,58.3522,58.1401,58.3233,61683.0
2023-01-04 10:20:00,60.54,60.61,60.45,60.58,52581.0,58.3715,58.439,58.2847,58.4101,52581.0
2023-01-04 10:30:00,60.61,60.78,60.53,60.67,85101.0,58.439,58.6029,58.3619,58.4968,85101.0
2023-01-04 10:40:00,60.67,60.99,60.59,60.99,147714.0,58.4968,58.8054,58.4197,58.8054,147714.0
2023-01-04 10:50:00,61.0,61.07,60.95,61.03,23463.0,58.815,58.8825,58.7668,58.844,23463.0
2023-01-04 11:00:00,61.05,61.13,60.97,61.13,54219.0,58.8632,58.9404,58.7861,58.9404,54219.0
2023-01-04 11:10:00,61.13,61.34,61.13,61.25,46771.0,58.9404,59.1428,58.9404,59.0561,46771.0
2023-01-04 11:20:00,61.24,61.35,61.16,61.33,114678.0,59.0464,59.1525,58.9693,59.1332,114678.0
2023-01-04 11:30:00,61.33,61.63,61.33,61.61,55257.0,59.1332,59.4225,59.1332,59.4032,55257.0
2023-01-04 11:40:00,61.61,61.72,61.6,61.68,41572.0,59.4032,59.5092,59.3935,59.4707,41572.0
2023-01-04 11:50:00,61.69,61.79,61.64,61.72,55842.0,59.4803,59.5767,59.4321,59.5092,55842.0
2023-01-04 12:00:00,61.72,61.82,61.7,61.75,122763.0,59.5092,59.6057,59.49,59.5382,122763.0
2023-01-04 12:10:00,61.76,61.82,61.63,61.65,100744.0,59.5478,59.6057,59.4225,59.4417,100744.0
2023-01-04 12:20:00,61.65,61.81,61.62,61.74,61016.0,59.4417,59.596,59.4128,59.5285,61016.0
2023-01-04 12:30:00,61.74,61.86,61.73,61.81,45899.0,59.5285,59.6442,59.5189,59.596,45899.0
2023-01-04 12:40:00,61.8,61.82,61.75,61.75,23800.0,59.5864,59.6057,59.5382,59.5382,23800.0
2023-01-04 12:50:00,61.75,61.8,61.65,61.66,41649.0,59.5382,59.5864,59.4417,59.4514,41649.0
2023-01-04 13:00:00,61.66,61.73,61.54,61.72,32922.0,59.4514,59.5189,59.3357,59.5092,32922.0
2023-01-04 13:10:00,61.71,61.88,61.71,61.86,63378.0,59.4996,59.6635,59.4996,59.6442,63378.0
2023-01-04 13:20:00,61.86,61.92,61.81,61.81,26108.0,59.6442,59.7021,59.596,59.596,26108.0
2023-01-04 13:30:00,61.82,61.97,61.76,61.97,98991.0,59.6057,59.7503,59.5478,59.7503,98991.0
2023-01-04 13:40:00,61.97,62.03,61.9,62.0,169613.0,59.7503,59.8081,59.6828,59.7792,169613.0
2023-01-04 13:50:00,62.0,62.03,61.78,61.86,171015.0,59.7792,59.8081,59.5671,59.6442,171015.0
2023-01-04 14:00:00,61.81,62.05,61.52,61.61,246497.0,59.596,59.8274,59.3164,59.4032,246497.0
2023-01-04 14:10:00,61.63,61.96,61.55,61.92,75419.0,59.4225,59.7406,59.3453,59.7021,75419.0
2023-01-04 14:20:00,61.92,61.93,61.32,61.35,112323.0,59.7021,59.7117,59.1236,59.1525,112323.0
2023-01-04 14:30:00,61.36,61.5,61.32,61.42,183531.0,59.1621,59.2971,59.1236,59.22,183531.0
2023-01-04 14:40:00,61.42,61.58,61.35,61.52,117907.0,59.22,59.3743,59.1525,59.3164,117907.0
2023-01-04 14:50:00,61.52,61.76,61.47,61.75,42073.0,59.3164,59.5478,59.2682,59.5382,42073.0
2023-01-04 15:00:00,61.76,61.84,61.66,61.71,68777.0,59.5478,59.6249,59.4514,59.4996,68777.0
2023-01-04 15:10:00,61.7,61.77,61.61,61.67,80328.0,59.49,59.5574,59.4032,59.461,80328.0
2023-01-04 15:20:00,61.67,61.71,61.51,61.54,120883.0,59.461,59.4996,59.3068,59.3357,120883.0
2023-01-04 15:30:00,61.54,61.54,61.34,61.42,135386.0,59.3357,59.3357,59.1428,59.22,135386.0
2023-01-04 15:40:00,61.41,61.45,61.32,61.45,236503.0,59.2103,59.2489,59.1236,59.2489,236503.0
2023-01-04 15:50:00,61.45,61.65,61.45,61.64,535534.0,59.2489,59.4417,59.2489,59.4321,535534.0
2023-01-05 09:30:00,60.84,61.1,60.34,60.34,425022.0,58.6608,58.9114,58.1787,58.1787,425022.0
2023-01-05 09:40:00,60.33,60.54,60.11,60.49,229659.0,58.169,58.3715,57.9569,58.3233,229659.0
2023-01-05 09:50:00,60.5,60.68,60.44,60.52,242790.0,58.3329,58.5065,58.2751,58.3522,242790.0
2023-01-05 10:00:00,60.52,60.9,60.39,60.77,276550.0,58.3522,58.7186,58.2269,58.5933,276550.0
2023-01-05 10:10:00,60.79,60.92,60.69,60.79,204675.0,58.6126,58.7379,58.5161,58.6126,204675.0
2023-01-05 10:20:00,60.79,60.93,60.71,60.91,157548.0,58.6126,58.7475,58.5354,58.7283,157548.0
2023-01-05 10:30:00,60.88,60.91,60.75,60.86,58320.0,58.6993,58.7283,58.574,58.68,58320.0
2023-01-05 10:40:00,60.86,61.0,60.81,60.89,37988.0,58.68,58.815,58.6318,58.709,37988.0
2023-01-05 10:50:00,60.88,60.89,60.69,60.7,39639.0,58.6993,58.709,58.5161,58.5258,39639.0
2023-01-05 11:00:00,60.69,60.78,60.63,60.77,26393.0,58.5161,58.6029,58.4583,58.5933,26393.0
2023-01-05 11:10:00,60.79,60.89,60.73,60.73,76662.0,58.6126,58.709,58.5547,58.5547,76662.0
2023-01-05 11:20:00,60.72,60.73,60.6,60.63,53845.0,58.5451,58.5547,58.4294,58.4583,53845.0
2023-01-05 11:30:00,60.62,60.76,60.6,60.65,38671.0,58.4486,58.5836,58.4294,58.4776,38671.0
2023-01-05 11:40:00,60.65,60.83,60.62,60.79,47334.0,58.4776,58.6511,58.4486,58.6126,47334.0
2023-01-05 11:50:00,60.79,60.8,60.66,60.7,42707.0,58.6126,58.6222,58.4872,58.5258,42707.0
2023-01-05 12:00:00,60.7,60.9,60.7,60.9,94409.0,58.5258,58.7186,58.5258,58.7186,94409.0
2023-01-05 12:10:00,60.88,60.88,60.68,60.69,36514.0,58.6993,58.6993,58.5065,58.5161,36514.0
2023-01-05 12:20:00,60.69,60.79,60.67,60.75,20208.0,58.5161,58.6126,58.4968,58.574,20208.0
2023-01-05 12:30:00,60.73,60.86,60.72,60.79,74070.0,58.5547,58.68,58.5451,58.6126,74070.0
2023-01-05 12:40:00,60.8,60.8,60.68,60.73,36973.0,58.6222,58.6222,58.5065,58.5547,36973.0
2023-01-05 12:50:00,60.72,60.74,60.67,60.72,34500.0,58.5451,58.5643,58.4968,58.5451,34500.0
2023-01-05 13:00:00,60.72,60.82,60.7,60.81,52957.0,58.5451,58.6415,58.5258,58.6318,52957.0
2023-01-05 13:10:00,60.8,60.81,60.72,60.73,59099.0,58.6222,58.6318,58.5451,58.5547,59099.0
2023-01-05 13:20:00,60.74,61.17,60.74,61.08,111184.0,58.5643,58.9789,58.5643,58.8922,111184.0
2023-01-05 13:30:00,61.1,61.22,61.06,61.12,73732.0,58.9114,59.0271,58.8729,58.9307,73732.0
2023-01-05 13:40:00,61.13,61.17,61.07,61.07,45237.0,58.9404,58.9789,58.8825,58.8825,45237.0
2023-01-05 13:50:00,61.07,61.12,60.97,61.01,102789.0,58.8825,58.9307,58.7861,58.8247,102789.0
2023-01-05 14:00:00,61.01,61.14,60.98,61.13,48880.0,58.8247,58.95,58.7957,58.9404,48880.0
2023-01-05 14:10:00,61.13,61.14,60.99,61.08,26053.0,58.9404,58.95,58.8054,58.8922,26053.0
2023-01-05 14:20:00,61.08,61.11,61.04,61.05,21230.0,58.8922,58.9211,58.8536,58.8632,21230.0
2023-01-05 14:30:00,61.05,61.24,61.04,61.21,31333.0,58.8632,59.0464,58.8536,59.0175,31333.0
2023-01-05 14:40:00,61.21,61.35,61.18,61.33,57697.0,59.0175,59.1525,58.9886,59.1332,57697.0
2023-01-05 14:50:00,61.33,61.41,61.19,61.19,70713.0,59.1332,59.2103,58.9982,58.9982,70713.0
2023-01-05 15:00:00,61.19,61.21,61.13,61.17,99200.0,58.9982,59.0175,58.9404,58.9789,99200.0
2023-01-05 15:10:00,61.17,61.27,61.14,61.21,77897.0,58.9789,59.0754,58.95,59.0175,77897.0
2023-01-05 15:20:00,61.21,61.26,61.12,61.14,185531.0,59.0175,59.0657,58.9307,58.95,185531.0
2023-01-05 15:30:00,61.13,61.2,61.05,61.19,95024.0,58.9404,59.0079,58.8632,58.9982,95024.0
2023-01-05 15:40:00,61.19,61.26,61.11,61.13,137771.0,58.9982,59.0657,58.9211,58.9404,137771.0
2023-01-05 15:50:00,61.13,61.16,61.08,61.15,279545.0,58.9404,58.9693,58.8922,58.9597,279545.0
2023-01-06 09:30:00,61.63,62.09,61.44,61.71,387321.0,59.4225,59.866,59.2393,59.4996,387321.0
2023-01-06 09:40:00,61.72,61.85,61.28,61.43,170458.0,59.5092,59.6346,59.085,59.2296,170458.0
2023-01-06 09:50:00,61.43,61.71,61.38,61.5,76541.0,59.2296,59.4996,59.1814,59.2971,76541.0
2023-01-06 10:00:00,61.5,61.88,61.5,61.69,58625.0,59.2971,59.6635,59.2971,59.4803,58625.0
2023-01-06 10:10:00,61.65,61.9,61.57,61.89,48791.0,59.4417,59.6828,59.3646,59.6731,48791.0
2023-01-06 10:20:00,61.91,61.96,61.79,61.9,41599.0,59.6924,59.7406,59.5767,59.6828,41599.0
2023-01-06 10:30:00,61.92,62.29,61.91,62.22,113730.0,59.7021,60.0588,59.6924,59.9913,113730.0
2023-01-06 10:40:00,62.22,62.33,62.09,62.27,146448.0,59.9913,60.0974,59.866,60.0395,146448.0
2023-01-06 10:50:00,62.28,62.48,62.26,62.44,179734.0,60.0492,60.242,60.0299,60.2034,179734.0
2023-01-06 11:00:00,62.45,62.58,62.4,62.42,75145.0,60.2131,60.3384,60.1649,60.1842,75145.0
2023-01-06 11:10:00,62.4,62.43,62.31,62.36,63382.0,60.1649,60.1938,60.0781,60.1263,63382.0
2023-01-06 11:20:00,62.35,62.47,62.35,62.42,88782.0,60.1167,60.2324,60.1167,60.1842,88782.0
2023-01-06 11:30:00,62.43,62.5,62.37,62.5,73586.0,60.1938,60.2613,60.136,60.2613,73586.0
2023-01-06 11:40:00,62.51,62.52,62.42,62.45,90757.0,60.2709,60.2806,60.1842,60.2131,90757.0
2023-01-06 11:50:00,62.45,62.58,62.44,62.5,69656.0,60.2131,60.3384,60.2034,60.2613,69656.0
2023-01-06 12:00:00,62.51,62.52,62.42,62.43,30786.0,60.2709,60.2806,60.1842,60.1938,30786.0
2023-01-06 12:10:00,62.43,62.51,62.35,62.37,100391.0,60.1938,60.2709,60.1167,60.136,100391.0
2023-01-06 12:20:00,62.37,62.4,62.22,62.26,116165.0,60.136,60.1649,59.9913,60.0299,116165.0
2023-01-06 12:30:00,62.26,62.33,62.23,62.27,39256.0,60.0299,60.0974,60.001,60.0395,39256.0
2023-01-06 12:40:00,62.27,62.27,62.13,62.23,33536.0,60.0395,60.0395,59.9046,60.001,33536.0
2023-01-06 12:50:00,62.25,62.26,62.08,62.17,40501.0,60.0203,60.0299,59.8563,59.9431,40501.0
2023-01-06 13:00:00,62.16,62.26,62.16,62.23,27752.0,59.9335,60.0299,59.9335,60.001,27752.0
2023-01-06 13:10:00,62.22,62.34,62.2,62.29,57244.0,59.9913,60.107,59.972,60.0588,57244.0
2023-01-06 13:20:00,62.29,62.35,62.23,62.35,27742.0,60.0588,60.1167,60.001,60.1167,27742.0
2023-01-06 13:30:00,62.36,62.42,62.31,62.39,34483.0,60.1263,60.1842,60.0781,60.1552,34483.0
2023-01-06 13:40:00,62.39,62.44,62.39,62.42,19228.0,60.1552,60.2034,60.1552,60.1842,19228.0
2023-01-06 13:50:00,62.41,62.54,62.37,62.49,80856.0,60.1745,60.2999,60.136,60.2517,80856.0
2023-01-06 14:00:00,62.49,62.54,62.44,62.54,62262.0,60.2517,60.2999,60.2034,60.2999,62262.0
2023-01-06 14:10:00,62.53,62.55,62.48,62.55,51690.0,60.2902,60.3095,60.242,60.3095,51690.0
2023-01-06 14:20:00,62.55,62.64,62.55,62.56,65380.0,60.3095,60.3963,60.3095,60.3192,65380.0
2023-01-06 14:30:00,62.57,62.66,62.56,62.64,39942.0,60.3288,60.4156,60.3192,60.3963,39942.0
2023-01-06 14:40:00,62.64,62.67,62.59,62.66,34310.0,60.3963,60.4252,60.3481,60.4156,34310.0
2023-01-06 14:50:00,62.66,62.74,62.65,62.69,52109.0,60.4156,60.4927,60.4059,60.4445,52109.0
2023-01-06 15:00:00,62.69,62.89,62.68,62.89,55008.0,60.4445,60.6373,60.4349,60.6373,55008.0
2023-01-06 15:10:00,62.89,62.91,62.78,62.8,53845.0,60.6373,60.6566,60.5313,60.5506,53845.0
2023-01-06 15:20:00,62.81,62.81,62.67,62.69,52583.0,60.5602,60.5602,60.4252,60.4445,52583.0
2023-01-06 15:30:00,62.7,62.78,62.7,62.74,87328.0,60.4541,60.5313,60.4541,60.4927,87328.0
2023-01-06 15:40:00,62.74,62.85,62.72,62.77,306989.0,60.4927,60.5988,60.4734,60.5216,306989.0
2023-01-06 15:50:00,62.77,62.8,62.71,62.74,343818.0,60.5216,60.5506,60.4638,60.4927,343818.0
2023-01-09 09:30:00,62.78,63.07,62.39,62.47,476559.0,60.5313,60.8109,60.1552,60.2324,476559.0
2023-01-09 09:40:00,62.47,62.64,62.29,62.58,203702.0,60.2324,60.3963,60.0588,60.3384,203702.0
2023-01-09 09:50:00,62.58,62.69,62.46,62.65,208393.0,60.3384,60.4445,60.2227,60.4059,208393.0
2023-01-09 10:00:00,62.65,62.96,62.65,62.83,197264.0,60.4059,60.7048,60.4059,60.5795,197264.0
2023-01-09 10:10:00,62.83,63.01,62.83,62.94,254318.0,60.5795,60.753,60.5795,60.6855,254318.0
2023-01-09 10:20:00,62.94,63.1,62.94,63.03,95948.0,60.6855,60.8398,60.6855,60.7723,95948.0
2023-01-09 10:30:00,63.01,63.19,62.96,63.07,192489.0,60.753,60.9266,60.7048,60.8109,192489.0
2023-01-09 10:40:00,63.08,63.21,62.97,63.18,36850.0,60.8205,60.9459,60.7145,60.9169,36850.0
2023-01-09 10:50:00,63.18,63.23,62.88,62.89,150777.0,60.9169,60.9652,60.6277,60.6373,150777.0
2023-01-09 11:00:00,62.89,63.28,62.84,63.26,198355.0,60.6373,61.0134,60.5891,60.9941,198355.0
2023-01-09 11:10:00,63.27,63.3,63.17,63.24,27688.0,61.0037,61.0326,60.9073,60.9748,27688.0
2023-01-09 11:20:00,63.25,63.29,63.19,63.2,27507.0,60.9844,61.023,60.9266,60.9362,27507.0
2023-01-09 11:30:00,63.19,63.2,63.02,63.1,64126.0,60.9266,60.9362,60.7627,60.8398,64126.0
2023-01-09 11:40:00,63.1,63.38,63.1,63.35,55869.0,60.8398,61.1098,60.8398,61.0809,55869.0
2023-01-09 11:50:00,63.37,63.41,63.29,63.33,48837.0,61.1001,61.1387,61.023,61.0616,48837.0
2023-01-09 12:00:00,63.33,63.37,63.26,63.32,71499.0,61.0616,61.1001,60.9941,61.0519,71499.0
2023-01-09 12:10:00,63.33,63.36,63.23,63.23,25677.0,61.0616,61.0905,60.9652,60.9652,25677.0
2023-01-09 12:20:00,63.22,63.37,63.22,63.37,75190.0,60.9555,61.1001,60.9555,61.1001,75190.0
2023-01-09 12:30:00,63.36,63.4,63.28,63.28,31965.0,61.0905,61.1291,61.0134,61.0134,31965.0
2023-01-09 12:40:00,63.26,63.32,63.21,63.22,70855.0,60.9941,61.0519,60.9459,60.9555,70855.0
2023-01-09 12:50:00,63.23,63.26,63.16,63.19,67034.0,60.9652,60.9941,60.8977,60.9266,67034.0
2023-01-09 13:00:00,63.19,63.25,63.13,63.2,57066.0,60.9266,60.9844,60.8687,60.9362,57066.0
2023-01-09 13:10:00,63.19,63.38,63.15,63.35,48637.0,60.9266,61.1098,60.888,61.0809,48637.0
2023-01-09 13:20:00,63.35,63.38,63.3,63.35,171410.0,61.0809,61.1098,61.0326,61.0809,171410.0
2023-01-09 13:30:00,63.34,63.37,63.08,63.14,78719.0,61.0712,61.1001,60.8205,60.8784,78719.0
2023-01-09 13:40:00,63.14,63.15,62.96,63.04,155591.0,60.8784,60.888,60.7048,60.782,155591.0
2023-01-09 13:50:00,63.03,63.07,62.97,63.03,110338.0,60.7723,60.8109,60.7145,60.7723,110338.0
2023-01-09 14:00:00,63.04,63.15,62.95,63.03,83541.0,60.782,60.888,60.6952,60.7723,83541.0
2023-01-09 14:10:00,63.03,63.05,62.98,63.01,129843.0,60.7723,60.7916,60.7241,60.753,129843.0
2023-01-09 14:20:00,63.01,63.12,63.0,63.04,130187.0,60.753,60.8591,60.7434,60.782,130187.0
2023-01-09 14:30:00,63.04,63.07,62.84,62.85,133157.0,60.782,60.8109,60.5891,60.5988,133157.0
2023-01-09 14:40:00,62.86,62.91,62.83,62.88,200643.0,60.6084,60.6566,60.5795,60.6277,200643.0
2023-01-09 14:50:00,62.89,62.89,62.67,62.7,67364.0,60.6373,60.6373,60.4252,60.4541,67364.0
2023-01-09 15:00:00,62.68,62.71,62.58,62.63,139651.0,60.4349,60.4638,60.3384,60.3866,139651.0
2023-01-09 15:10:00,62.64,62.65,62.53,62.62,101660.0,60.3963,60.4059,60.2902,60.377,101660.0
2023-01-09 15:20:00,62.62,62.75,62.6,62.63,138555.0,60.377,60.5023,60.3577,60.3866,138555.0
2023-01-09 15:30:00,62.63,62.66,62.55,62.58,181023.0,60.3866,60.4156,60.3095,60.3384,181023.0
2023-01-09 15:40:00,62.59,62.64,62.47,62.55,299109.0,60.3481,60.3963,60.2324,60.3095,299109.0
2023-01-09 15:50:00,62.55,62.6,62.45,62.47,449128.0,60.3095,60.3577,60.2131,60.2324,449128.0
2023-01-10 09:30:00,62.57,63.1,62.54,62.87,136520.0,60.3288,60.8398,60.2999,60.618,136520.0
2023-01-10 09:40:00,62.88,62.9,62.37,62.52,172142.0,60.6277,60.647,60.136,60.2806,172142.0
2023-01-10 09:50:00,62.53,62.91,62.41,62.8,89694.0,60.2902,60.6566,60.1745,60.5506,89694.0
2023-01-10 10:00:00,62.8,62.94,62.71,62.89,77300.0,60.5506,60.6855,60.4638,60.6373,77300.0
2023-01-10 10:10:00,62.89,63.27,62.85,63.15,204238.0,60.6373,61.0037,60.5988,60.888,204238.0
2023-01-10 10:20:00,63.13,63.22,63.0,63.04,90980.0,60.8687,60.9555,60.7434,60.782,90980.0
2023-01-10 10:30:00,63.04,63.05,62.71,62.72,102224.0,60.782,60.7916,60.4638,60.4734,102224.0
2023-01-10 10:40:00,62.72,62.75,62.38,62.53,39278.0,60.4734,60.5023,60.1456,60.2902,39278.0
2023-01-10 10:50:00,62.52,62.92,62.52,62.92,58138.0,60.2806,60.6663,60.2806,60.6663,58138.0
2023-01-10 11:00:00,62.93,62.97,62.79,62.84,50981.0,60.6759,60.7145,60.5409,60.5891,50981.0
2023-01-10 11:10:00,62.83,62.94,62.78,62.9,26357.0,60.5795,60.6855,60.5313,60.647,26357.0
2023-01-10 11:20:00,62.91,62.98,62.87,62.89,49665.0,60.6566,60.7241,60.618,60.6373,49665.0
2023-01-10 11:30:00,62.89,63.06,62.87,62.97,31811.0,60.6373,60.8012,60.618,60.7145,31811.0
2023-01-10 11:40:00,62.98,63.1,62.97,63.08,53140.0,60.7241,60.8398,60.7145,60.8205,53140.0
2023-01-10 11:50:00,63.08,63.16,63.07,63.12,43314.0,60.8205,60.8977,60.8109,60.8591,43314.0
2023-01-10 12:00:00,63.11,63.11,62.95,63.06,36802.0,60.8494,60.8494,60.6952,60.8012,36802.0
2023-01-10 12:10:00,63.06,63.16,62.99,63.01,25960.0,60.8012,60.8977,60.7337,60.753,25960.0
2023-01-10 12:20:00,63.01,63.13,62.99,63.05,37122.0,60.753,60.8687,60.7337,60.7916,37122.0
2023-01-10 12:30:00,63.06,63.18,63.05,63.18,41680.0,60.8012,60.9169,60.7916,60.9169,41680.0
2023-01-10 12:40:00,63.18,63.21,63.04,63.13,21465.0,60.9169,60.9459,60.782,60.8687,21465.0
2023-01-10 12:50:00,63.13,63.16,63.05,63.09,17686.0,60.8687,60.8977,60.7916,60.8302,17686.0
2023-01-10 13:00:00,63.08,63.14,63.0,63.13,28427.0,60.8205,60.8784,60.7434,60.8687,28427.0
2023-01-10 13:10:00,63.13,63.16,63.03,63.1,20147.0,60.8687,60.8977,60.7723,60.8398,20147.0
2023-01-10 13:20:00,63.09,63.21,63.06,63.2,40637.0,60.8302,60.9459,60.8012,60.9362,40637.0
2023-01-10 13:30:00,63.2,63.39,63.18,63.37,56466.0,60.9362,61.1194,60.9169,61.1001,56466.0
2023-01-10 13:40:00,63.37,63.4,63.34,63.4,35546.0,61.1001,61.1291,61.0712,61.1291,35546.0
2023-01-10 13:50:00,63.41,63.45,63.33,63.44,75672.0,61.1387,61.1773,61.0616,61.1676,75672.0
2023-01-10 14:00:00,63.44,63.51,63.42,63.47,83406.0,61.1676,61.2351,61.1483,61.1966,83406.0
2023-01-10 14:10:00,63.47,63.55,63.45,63.53,120397.0,61.1966,61.2737,61.1773,61.2544,120397.0
2023-01-10 14:20:00,63.54,63.59,63.48,63.59,104937.0,61.264,61.3123,61.2062,61.3123,104937.0
2023-01-10 14:30:00,63.59,63.63,63.55,63.58,70976.0,61.3123,61.3508,61.2737,61.3026,70976.0
2023-01-10 14:40:00,63.58,63.6,63.51,63.56,72416.0,61.3026,61.3219,61.2351,61.2833,72416.0
2023-01-10 14:50:00,63.57,63.58,63.44,63.5,96364.0,61.293,61.3026,61.1676,61.2255,96364.0
2023-01-10 15:00:00,63.51,63.53,63.41,63.48,103980.0,61.2351,61.2544,61.1387,61.2062,103980.0
2023-01-10 15:10:00,63.47,63.56,63.43,63.55,32919.0,61.1966,61.2833,61.158,61.2737,32919.0
2023-01-10 15:20:00,63.55,63.55,63.43,63.49,55238.0,61.2737,61.2737,61.158,61.2158,55238.0
2023-01-10 15:30:00,63.49,63.65,63.49,63.62,107272.0,61.2158,61.3701,61.2158,61.3412,107272.0
2023-01-10 15:40:00,63.62,63.78,63.59,63.75,157077.0,61.3412,61.4955,61.3123,61.4665,157077.0
2023-01-10 15:50:00,63.75,63.94,63.75,63.89,413169.0,61.4665,61.6497,61.4665,61.6015,413169.0
2023-01-11 09:30:00,64.21,64.57,64.21,64.57,143431.0,61.91,62.2572,61.91,62.2572,143431.0
2023-01-11 09:40:00,64.56,64.94,64.55,64.89,341218.0,62.2475,62.6139,62.2379,62.5657,341218.0
2023-01-11 09:50:00,64.89,65.14,64.87,64.97,294167.0,62.5657,62.8067,62.5464,62.6428,294167.0
2023-01-11 10:00:00,64.97,65.36,64.97,65.29,383080.0,62.6428,63.0189,62.6428,62.9514,383080.0
2023-01-11 10:10:00,65.3,65.36,65.17,65.34,157411.0,62.961,63.0189,62.8357,62.9996,157411.0
2023-01-11 10:20:00,65.34,65.38,65.24,65.26,208439.0,62.9996,63.0381,62.9032,62.9224,208439.0
2023-01-11 10:30:00,65.26,65.27,64.88,64.94,192558.0,62.9224,62.9321,62.556,62.6139,192558.0
2023-01-11 10:40:00,64.95,65.05,64.86,64.91,76197.0,62.6235,62.72,62.5368,62.585,76197.0
2023-01-11 10:50:00,64.9,64.92,64.66,64.67,47796.0,62.5753,62.5946,62.3439,62.3536,47796.0
2023-01-11 11:00:00,64.67,64.8,64.63,64.72,93666.0,62.3536,62.4789,62.315,62.4018,93666.0
2023-01-11 11:10:00,64.73,64.92,64.7,64.91,64675.0,62.4114,62.5946,62.3825,62.585,64675.0
2023-01-11 11:20:00,64.92,64.92,64.83,64.85,56096.0,62.5946,62.5946,62.5078,62.5271,56096.0
2023-01-11 11:30:00,64.85,65.03,64.85,64.99,68139.0,62.5271,62.7007,62.5271,62.6621,68139.0
2023-01-11 11:40:00,64.99,65.03,64.82,64.9,35841.0,62.6621,62.7007,62.4982,62.5753,35841.0
2023-01-11 11:50:00,64.9,64.98,64.89,64.94,28036.0,62.5753,62.6525,62.5657,62.6139,28036.0
2023-01-11 12:00:00,64.95,65.04,64.88,65.02,156913.0,62.6235,62.7103,62.556,62.691,156913.0
2023-01-11 12:10:00,65.03,65.19,65.03,65.15,92148.0,62.7007,62.8549,62.7007,62.8164,92148.0
2023-01-11 12:20:00,65.15,65.23,65.12,65.17,106864.0,62.8164,62.8935,62.7875,62.8357,106864.0
2023-01-11 12:30:00,65.17,65.19,65.1,65.14,45885.0,62.8357,62.8549,62.7682,62.8067,45885.0
2023-01-11 12:40:00,65.14,65.21,65.14,65.18,51739.0,62.8067,62.8742,62.8067,62.8453,51739.0
2023-01-11 12:50:00,65.18,65.22,65.16,65.2,43293.0,62.8453,62.8839,62.826,62.8646,43293.0
2023-01-11 13:00:00,65.2,65.26,65.16,65.25,58581.0,62.8646,62.9224,62.826,62.9128,58581.0
2023-01-11 13:10:00,65.25,65.28,65.07,65.16,109906.0,62.9128,62.9417,62.7392,62.826,109906.0
2023-01-11 13:20:00,65.16,65.19,65.14,65.17,45652.0,62.826,62.8549,62.8067,62.8357,45652.0
2023-01-11 13:30:00,65.17,65.24,65.15,65.18,88940.0,62.8357,62.9032,62.8164,62.8453,88940.0
2023-01-11 13:40:00,65.19,65.27,65.18,65.26,108942.0,62.8549,62.9321,62.8453,62.9224,108942.0
2023-01-11 13:50:00,65.27,65.32,65.2,65.31,125339.0,62.9321,62.9803,62.8646,62.9706,125339.0
2023-01-11 14:00:00,65.32,65.34,65.25,65.3,107453.0,62.9803,62.9996,62.9128,62.961,107453.0
2023-01-11 14:10:00,65.29,65.37,65.28,65.36,55678.0,62.9514,63.0285,62.9417,63.0189,55678.0
2023-01-11 14:20:00,65.36,65.37,65.22,65.22,90039.0,63.0189,63.0285,62.8839,62.8839,90039.0
2023-01-11 14:30:00,65.23,65.27,65.18,65.19,63413.0,62.8935,62.9321,62.8453,62.8549,63413.0
2023-01-11 14:40:00,65.18,65.25,65.17,65.24,78991.0,62.8453,62.9128,62.8357,62.9032,78991.0
2023-01-11 14:50:00,65.23,65.24,65.19,65.2,71431.0,62.8935,62.9032,62.8549,62.8646,71431.0
2023-01-11 15:00:00,65.2,65.28,65.18,65.23,71660.0,62.8646,62.9417,62.8453,62.8935,71660.0
2023-01-11 15:10:00,65.23,65.31,65.21,65.28,67505.0,62.8935,62.9706,62.8742,62.9417,67505.0
2023-01-11 15:20:00,65.29,65.38,65.28,65.31,69264.0,62.9514,63.0381,62.9417,62.9706,69264.0
2023-01-11 15:30:00,65.31,65.31,65.17,65.17,98116.0,62.9706,62.9706,62.8357,62.8357,98116.0
2023-01-11 15:40:00,65.17,65.31,65.16,65.31,250464.0,62.8357,62.9706,62.826,62.9706,250464.0
2023-01-11 15:50:00,65.31,65.45,65.29,65.44,692395.0,62.9706,63.1056,62.9514,63.096,692395.0
2023-01-12 09:30:00,65.8,66.01,65.3,65.44,124966.0,63.4431,63.6456,62.961,63.096,124966.0
2023-01-12 09:40:00,65.42,65.52,64.68,64.69,170441.0,63.0767,63.1731,62.3632,62.3729,170441.0
2023-01-12 09:50:00,64.68,64.9,64.56,64.84,124743.0,62.3632,62.5753,62.2475,62.5175,124743.0
2023-01-12 10:00:00,64.84,65.3,64.83,65.18,96082.0,62.5175,62.961,62.5078,62.8453,96082.0
2023-01-12 10:10:00,65.21,65.55,65.2,65.37,183852.0,62.8742,63.2021,62.8646,63.0285,183852.0
2023-01-12 10:20:00,65.38,65.45,65.2,65.3,180205.0,63.0381,63.1056,62.8646,62.961,180205.0
2023-01-12 10:30:00,65.3,65.36,65.15,65.28,258425.0,62.961,63.0189,62.8164,62.9417,258425.0
2023-01-12 10:40:00,65.28,65.3,64.73,64.87,100802.0,62.9417,62.961,62.4114,62.5464,100802.0
2023-01-12 10:50:00,64.86,65.05,64.8,64.89,98685.0,62.5368,62.72,62.4789,62.5657,98685.0
2023-01-12 11:00:00,64.89,64.98,64.73,64.92,87637.0,62.5657,62.6525,62.4114,62.5946,87637.0
2023-01-12 11:10:00,64.92,65.06,64.86,65.0,39655.0,62.5946,62.7296,62.5368,62.6718,39655.0
2023-01-12 11:20:00,65.01,65.04,64.84,65.02,47001.0,62.6814,62.7103,62.5175,62.691,47001.0
2023-01-12 11:30:00,65.03,65.05,64.85,64.98,49826.0,62.7007,62.72,62.5271,62.6525,49826.0
2023-01-12 11:40:00,64.97,65.15,64.94,65.05,81131.0,62.6428,62.8164,62.6139,62.72,81131.0
2023-01-12 11:50:00,65.02,65.29,65.02,65.22,38234.0,62.691,62.9514,62.691,62.8839,38234.0
2023-01-12 12:00:00,65.22,65.28,65.17,65.24,76889.0,62.8839,62.9417,62.8357,62.9032,76889.0
2023-01-12 12:10:00,65.23,65.35,65.22,65.25,51100.0,62.8935,63.0092,62.8839,62.9128,51100.0
2023-01-12 12:20:00,65.27,65.4,65.22,65.4,59286.0,62.9321,63.0574,62.8839,63.0574,59286.0
2023-01-12 12:30:00,65.39,65.44,65.36,65.41,31059.0,63.0478,63.096,63.0189,63.0671,31059.0
2023-01-12 12:40:00,65.42,65.42,65.28,65.31,96150.0,63.0767,63.0767,62.9417,62.9706,96150.0
2023-01-12 12:50:00,65.3,65.38,65.28,65.28,36144.0,62.961,63.0381,62.9417,62.9417,36144.0
2023-01-12 13:00:00,65.27,65.38,65.26,65.3,43201.0,62.9321,63.0381,62.9224,62.961,43201.0
2023-01-12 13:10:00,65.3,65.46,65.23,65.43,65561.0,62.961,63.1153,62.8935,63.0863,65561.0
2023-01-12 13:20:00,65.42,65.45,65.05,65.07,99929.0,63.0767,63.1056,62.72,62.7392,99929.0
2023-01-12 13:30:00,65.07,65.34,64.96,65.33,132641.0,62.7392,62.9996,62.6332,62.9899,132641.0
2023-01-12 13:40:00,65.33,65.41,65.32,65.36,53678.0,62.9899,63.0671,62.9803,63.0189,53678.0
2023-01-12 13:50:00,65.36,65.6,65.34,65.57,70112.0,63.0189,63.2503,62.9996,63.2213,70112.0
2023-01-12 14:00:00,65.57,65.68,65.48,65.65,65042.0,63.2213,63.3274,63.1346,63.2985,65042.0
2023-01-12 14:10:00,65.66,65.79,65.65,65.74,48798.0,63.3081,63.4335,63.2985,63.3852,48798.0
2023-01-12 14:20:00,65.72,65.82,65.69,65.74,52088.0,63.366,63.4624,63.337,63.3852,52088.0
2023-01-12 14:30:00,65.74,65.89,65.7,65.89,25789.0,63.3852,63.5299,63.3467,63.5299,25789.0
2023-01-12 14:40:00,65.89,65.91,65.78,65.78,77510.0,63.5299,63.5492,63.4238,63.4238,77510.0
2023-01-12 14:50:00,65.78,65.78,65.64,65.74,63913.0,63.4238,63.4238,63.2888,63.3852,63913.0
2023-01-12 15:00:00,65.74,65.85,65.72,65.73,52325.0,63.3852,63.4913,63.366,63.3756,52325.0
2023-01-12 15:10:00,65.74,65.91,65.68,65.78,92529.0,63.3852,63.5492,63.3274,63.4238,92529.0
2023-01-12 15:20:00,65.78,65.9,65.73,65.82,59351.0,63.4238,63.5395,63.3756,63.4624,59351.0
2023-01-12 15:30:00,65.82,65.93,65.82,65.85,100637.0,63.4624,63.5684,63.4624,63.4913,100637.0
2023-01-12 15:40:00,65.85,65.89,65.75,65.78,111352.0,63.4913,63.5299,63.3949,63.4238,111352.0
2023-01-12 15:50:00,65.78,66.02,65.77,65.99,412857.0,63.4238,63.6552,63.4142,63.6263,412857.0
2023-01-13 09:30:00,65.08,65.84,65.03,65.58,241462.0,62.7489,63.4817,62.7007,63.231,241462.0
2023-01-13 09:40:00,65.63,65.68,65.36,65.43,161390.0,63.2792,63.3274,63.0189,63.0863,161390.0
2023-01-13 09:50:00,65.42,65.72,65.39,65.63,141655.0,63.0767,63.366,63.0478,63.2792,141655.0
2023-01-13 10:00:00,65.63,65.89,65.54,65.76,115379.0,63.2792,63.5299,63.1924,63.4045,115379.0
2023-01-13 10:10:00,65.77,65.97,65.76,65.89,230360.0,63.4142,63.607,63.4045,63.5299,230360.0
2023-01-13 10:20:00,65.9,66.09,65.84,65.92,114549.0,63.5395,63.7227,63.4817,63.5588,114549.0
2023-01-13 10:30:00,65.92,66.03,65.82,65.95,91607.0,63.5588,63.6649,63.4624,63.5877,91607.0
2023-01-13 10:40:00,65.96,66.38,65.96,66.36,69784.0,63.5974,64.0023,63.5974,63.983,69784.0
2023-01-13 10:50:00,66.36,66.36,66.1,66.16,162855.0,63.983,63.983,63.7324,63.7902,162855.0
2023-01-13 11:00:00,66.17,66.23,66.02,66.14,110752.0,63.7998,63.8577,63.6552,63.7709,110752.0
2023-01-13 11:10:00,66.15,66.15,65.82,65.88,99530.0,63.7806,63.7806,63.4624,63.5202,99530.0
2023-01-13 11:20:00,65.88,66.06,65.87,65.9,96154.0,63.5202,63.6938,63.5106,63.5395,96154.0
2023-01-13 11:30:00,65.91,65.92,65.79,65.8,76592.0,63.5492,63.5588,63.4335,63.4431,76592.0
2023-01-13 11:40:00,65.82,65.89,65.74,65.83,64257.0,63.4624,63.5299,63.3852,63.472,64257.0
2023-01-13 11:50:00,65.83,65.87,65.73,65.82,45978.0,63.472,63.5106,63.3756,63.4624,45978.0
2023-01-13 12:00:00,65.82,65.9,65.75,65.82,35019.0,63.4624,63.5395,63.3949,63.4624,35019.0
2023-01-13 12:10:00,65.85,65.89,65.75,65.89,32937.0,63.4913,63.5299,63.3949,63.5299,32937.0
2023-01-13 12:20:00,65.87,66.04,65.85,66.01,71432.0,63.5106,63.6745,63.4913,63.6456,71432.0
2023-01-13 12:30:00,66.01,66.04,65.85,65.86,34189.0,63.6456,63.6745,63.4913,63.5009,34189.0
2023-01-13 12:40:00,65.86,65.95,65.83,65.89,45754.0,63.5009,63.5877,63.472,63.5299,45754.0
2023-01-13 12:50:00,65.9,65.97,65.87,65.93,32093.0,63.5395,63.607,63.5106,63.5684,32093.0
2023-01-13 13:00:00,65.93,65.99,65.83,65.84,63536.0,63.5684,63.6263,63.472,63.4817,63536.0
2023-01-13 13:10:00,65.86,65.86,65.59,65.61,92715.0,63.5009,63.5009,63.2406,63.2599,92715.0
2023-01-13 13:20:00,65.6,65.77,65.56,65.76,81643.0,63.2503,63.4142,63.2117,63.4045,81643.0
2023-01-13 13:30:00,65.76,65.87,65.74,65.87,112832.0,63.4045,63.5106,63.3852,63.5106,112832.0
2023-01-13 13:40:00,65.87,65.97,65.86,65.93,39654.0,63.5106,63.607,63.5009,63.5684,39654.0
2023-01-13 13:50:00,65.94,65.98,65.91,65.94,22540.0,63.5781,63.6166,63.5492,63.5781,22540.0
2023-01-13 14:00:00,65.95,65.99,65.88,65.92,20972.0,63.5877,63.6263,63.5202,63.5588,20972.0
2023-01-13 14:10:00,65.9,66.04,65.9,65.99,35965.0,63.5395,63.6745,63.5395,63.6263,35965.0
2023-01-13 14:20:00,65.99,66.03,65.95,66.01,22444.0,63.6263,63.6649,63.5877,63.6456,22444.0
2023-01-13 14:30:00,66.02,66.04,65.8,65.9,73939.0,63.6552,63.6745,63.4431,63.5395,73939.0
2023-01-13 14:40:00,65.9,65.94,65.85,65.91,30060.0,63.5395,63.5781,63.4913,63.5492,30060.0
2023-01-13 14:50:00,65.91,65.92,65.84,65.85,40033.0,63.5492,63.5588,63.4817,63.4913,40033.0
2023-01-13 15:00:00,65.85,65.9,65.78,65.81,30402.0,63.4913,63.5395,63.4238,63.4527,30402.0
2023-01-13 15:10:00,65.82,65.95,65.8,65.92,41997.0,63.4624,63.5877,63.4431,63.5588,41997.0
2023-01-13 15:20:00,65.91,66.02,65.9,66.02,58382.0,63.5492,63.6552,63.5395,63.6552,58382.0
2023-01-13 15:30:00,66.02,66.06,65.97,66.04,153771.0,63.6552,63.6938,63.607,63.6745,153771.0
2023-01-13 15:40:00,66.03,66.07,65.97,66.01,208802.0,63.6649,63.7034,63.607,63.6456,208802.0
2023-01-13 15:50:00,66.01,66.03,65.9,66.0,357667.0,63.6456,63.6649,63.5395,63.6359,357667.0
2023-01-17 09:30:00,65.7,65.93,65.41,65.41,256510.0,63.3467,63.5684,63.0671,63.0671,256510.0
2023-01-17 09:40:00,65.41,65.77,65.29,65.7,220035.0,63.0671,63.4142,62.9514,63.3467,220035.0
2023-01-17 09:50:00,65.7,65.86,65.55,65.62,194967.0,63.3467,63.5009,63.2021,63.2695,194967.0
2023-01-17 10:00:00,65.62,66.19,65.61,66.04,251115.0,63.2695,63.8191,63.2599,63.6745,251115.0
2023-01-17 10:10:00,66.06,66.06,65.83,65.98,278989.0,63.6938,63.6938,63.472,63.6166,278989.0
2023-01-17 10:20:00,65.98,66.13,65.88,65.91,187157.0,63.6166,63.7613,63.5202,63.5492,187157.0
2023-01-17 10:30:00,65.92,65.95,65.64,65.7,88306.0,63.5588,63.5877,63.2888,63.3467,88306.0
2023-01-17 10:40:00,65.7,65.85,65.56,65.84,60110.0,63.3467,63.4913,63.2117,63.4817,60110.0
2023-01-17 10:50:00,65.82,65.84,65.69,65.8,59103.0,63.4624,63.4817,63.337,63.4431,59103.0
2023-01-17 11:00:00,65.81,65.84,65.55,65.58,86055.0,63.4527,63.4817,63.2021,63.231,86055.0
2023-01-17 11:10:00,65.58,65.6,65.47,65.52,99884.0,63.231,63.2503,63.1249,63.1731,99884.0
2023-01-17 11:20:00,65.53,65.58,65.49,65.54,82750.0,63.1828,63.231,63.1442,63.1924,82750.0
2023-01-17 11:30:00,65.53,65.63,65.52,65.59,43791.0,63.1828,63.2792,63.1731,63.2406,43791.0
2023-01-17 11:40:00,65.59,65.65,65.55,65.58,21318.0,63.2406,63.2985,63.2021,63.231,21318.0
2023-01-17 11:50:00,65.58,65.7,65.57,65.67,12317.0,63.231,63.3467,63.2213,63.3178,12317.0
2023-01-17 12:00:00,65.67,65.79,65.65,65.65,38225.0,63.3178,63.4335,63.2985,63.2985,38225.0
2023-01-17 12:10:00,65.64,65.71,65.53,65.53,90829.0,63.2888,63.3563,63.1828,63.1828,90829.0
2023-01-17 12:20:00,65.54,65.64,65.51,65.58,32271.0,63.1924,63.2888,63.1635,63.231,32271.0
2023-01-17 12:30:00,65.57,65.63,65.54,65.61,12073.0,63.2213,63.2792,63.1924,63.2599,12073.0
2023-01-17 12:40:00,65.6,65.67,65.6,65.64,24934.0,63.2503,63.3178,63.2503,63.2888,24934.0
2023-01-17 12:50:00,65.64,65.7,65.63,65.66,22999.0,63.2888,63.3467,63.2792,63.3081,22999.0
2023-01-17 13:00:00,65.66,65.71,65.65,65.67,19120.0,63.3081,63.3563,63.2985,63.3178,19120.0
2023-01-17 13:10:00,65.68,65.72,65.66,65.68,43785.0,63.3274,63.366,63.3081,63.3274,43785.0
2023-01-17 13:20:00,65.69,65.69,65.56,65.68,74146.0,63.337,63.337,63.2117,63.3274,74146.0
2023-01-17 13:30:00,65.67,65.71,65.57,65.7,92444.0,63.3178,63.3563,63.2213,63.3467,92444.0
2023-01-17 13:40:00,65.71,65.73,65.62,65.67,74006.0,63.3563,63.3756,63.2695,63.3178,74006.0
2023-01-17 13:50:00,65.66,65.68,65.6,65.66,51313.0,63.3081,63.3274,63.2503,63.3081,51313.0
2023-01-17 14:00:00,65.66,65.77,65.63,65.7,117508.0,63.3081,63.4142,63.2792,63.3467,117508.0
2023-01-17 14:10:00,65.71,65.72,65.48,65.57,66637.0,63.3563,63.366,63.1346,63.2213,66637.0
2023-01-17 14:20:00,65.58,65.58,65.48,65.52,31377.0,63.231,63.231,63.1346,63.1731,31377.0
2023-01-17 14:30:00,65.54,65.71,65.54,65.71,17100.0,63.1924,63.3563,63.1924,63.3563,17100.0
2023-01-17 14:40:00,65.7,65.72,65.65,65.72,17190.0,63.3467,63.366,63.2985,63.366,17190.0
2023-01-17 14:50:00,65.73,65.74,65.62,65.66,37260.0,63.3756,63.3852,63.2695,63.3081,37260.0
2023-01-17 15:00:00,65.65,65.79,65.65,65.76,60604.0,63.2985,63.4335,63.2985,63.4045,60604.0
2023-01-17 15:10:00,65.76,65.84,65.67,65.81,29481.0,63.4045,63.4817,63.3178,63.4527,29481.0
2023-01-17 15:20:00,65.81,65.83,65.76,65.78,86298.0,63.4527,63.472,63.4045,63.4238,86298.0
2023-01-17 15:30:00,65.78,65.93,65.76,65.88,138849.0,63.4238,63.5684,63.4045,63.5202,138849.0
2023-01-17 15:40:00,65.88,65.9,65.7,65.72,72716.0,63.5202,63.5395,63.3467,63.366,72716.0
2023-01-17 15:50:00,65.71,65.79,65.66,65.75,644370.0,63.3563,63.4335,63.3081,63.3949,644370.0
2023-01-18 09:30:00,66.36,66.93,66.2,66.43,505782.0,63.983,64.5326,63.8288,64.0505,505782.0
2023-01-18 09:40:00,66.45,66.7,66.28,66.41,163648.0,64.0698,64.3109,63.9059,64.0312,163648.0
2023-01-18 09:50:00,66.41,66.75,66.41,66.73,114051.0,64.0312,64.3591,64.0312,64.3398,114051.0
2023-01-18 10:00:00,66.75,67.16,66.75,67.01,328399.0,64.3591,64.7544,64.3591,64.6098,328399.0
2023-01-18 10:10:00,67.01,67.14,66.8,66.83,247563.0,64.6098,64.7351,64.4073,64.4362,247563.0
2023-01-18 10:20:00,66.84,67.03,66.84,66.94,54684.0,64.4458,64.629,64.4458,64.5423,54684.0
2023-01-18 10:30:00,66.95,66.95,66.45,66.48,152182.0,64.5519,64.5519,64.0698,64.0987,152182.0
2023-01-18 10:40:00,66.49,66.55,66.19,66.3,99355.0,64.1084,64.1662,63.8191,63.9252,99355.0
2023-01-18 10:50:00,66.27,66.32,65.97,66.2,106432.0,63.8963,63.9445,63.607,63.8288,106432.0
2023-01-18 11:00:00,66.2,66.27,65.97,66.06,52905.0,63.8288,63.8963,63.607,63.6938,52905.0
2023-01-18 11:10:00,66.05,66.08,65.84,65.86,145472.0,63.6841,63.7131,63.4817,63.5009,145472.0
2023-01-18 11:20:00,65.85,65.96,65.68,65.87,227713.0,63.4913,63.5974,63.3274,63.5106,227713.0
2023-01-18 11:30:00,65.86,65.87,65.64,65.66,121604.0,63.5009,63.5106,63.2888,63.3081,121604.0
2023-01-18 11:40:00,65.65,65.69,65.52,65.69,240699.0,63.2985,63.337,63.1731,63.337,240699.0
2023-01-18 11:50:00,65.68,65.71,65.48,65.68,76923.0,63.3274,63.3563,63.1346,63.3274,76923.0
2023-01-18 12:00:00,65.68,65.75,65.53,65.59,66339.0,63.3274,63.3949,63.1828,63.2406,66339.0
2023-01-18 12:10:00,65.59,65.69,65.47,65.48,104450.0,63.2406,63.337,63.1249,63.1346,104450.0
2023-01-18 12:20:00,65.48,65.5,65.34,65.36,51756.0,63.1346,63.1538,62.9996,63.0189,51756.0
2023-01-18 12:30:00,65.35,65.47,65.33,65.39,48997.0,63.0092,63.1249,62.9899,63.0478,48997.0
2023-01-18 12:40:00,65.38,65.41,65.29,65.4,151502.0,63.0381,63.0671,62.9514,63.0574,151502.0
2023-01-18 12:50:00,65.4,65.45,65.27,65.29,25225.0,63.0574,63.1056,62.9321,62.9514,25225.0
2023-01-18 13:00:00,65.3,65.34,65.14,65.14,95988.0,62.961,62.9996,62.8067,62.8067,95988.0
2023-01-18 13:10:00,65.14,65.19,65.09,65.13,118924.0,62.8067,62.8549,62.7585,62.7971,118924.0
2023-01-18 13:20:00,65.13,65.4,65.13,65.39,77587.0,62.7971,63.0574,62.7971,63.0478,77587.0
2023-01-18 13:30:00,65.39,65.48,65.3,65.39,63189.0,63.0478,63.1346,62.961,63.0478,63189.0
2023-01-18 13:40:00,65.4,65.58,65.39,65.55,31807.0,63.0574,63.231,63.0478,63.2021,31807.0
2023-01-18 13:50:00,65.54,65.56,65.37,65.38,38988.0,63.1924,63.2117,63.0285,63.0381,38988.0
2023-01-18 14:00:00,65.38,65.4,65.23,65.27,23833.0,63.0381,63.0574,62.8935,62.9321,23833.0
2023-01-18 14:10:00,65.26,65.31,65.14,65.16,18091.0,62.9224,62.9706,62.8067,62.826,18091.0
2023-01-18 14:20:00,65.16,65.29,65.14,65.26,43220.0,62.826,62.9514,62.8067,62.9224,43220.0
2023-01-18 14:30:00,65.27,65.29,65.2,65.23,20179.0,62.9321,62.9514,62.8646,62.8935,20179.0
2023-01-18 14:40:00,65.23,65.3,65.16,65.16,24328.0,62.8935,62.961,62.826,62.826,24328.0
2023-01-18 14:50:00,65.15,65.16,65.08,65.1,27035.0,62.8164,62.826,62.7489,62.7682,27035.0
2023-01-18 15:00:00,65.11,65.15,65.07,65.14,45257.0,62.7778,62.8164,62.7392,62.8067,45257.0
2023-01-18 15:10:00,65.13,65.25,65.06,65.1,95860.0,62.7971,62.9128,62.7296,62.7682,95860.0
2023-01-18 15:20:00,65.09,65.12,65.03,65.03,30833.0,62.7585,62.7875,62.7007,62.7007,30833.0
2023-01-18 15:30:00,65.03,65.03,64.83,64.84,85745.0,62.7007,62.7007,62.5078,62.5175,85745.0
2023-01-18 15:40:00,64.85,64.86,64.7,64.75,354082.0,62.5271,62.5368,62.3825,62.4307,354082.0
2023-01-18 15:50:00,64.75,64.83,64.72,64.76,408279.0,62.4307,62.5078,62.4018,62.4403,408279.0
2023-01-19 09:30:00,64.15,64.39,63.92,64.04,323048.0,61.8522,62.0836,61.6304,61.7461,323048.0
2023-01-19 09:40:00,64.03,64.08,63.47,63.55,474507.0,61.7365,61.7847,61.1966,61.2737,474507.0
2023-01-19 09:50:00,63.56,63.77,63.37,63.67,216846.0,61.2833,61.4858,61.1001,61.3894,216846.0
2023-01-19 10:00:00,63.67,63.89,63.61,63.82,136208.0,61.3894,61.6015,61.3315,61.534,136208.0
2023-01-19 10:10:00,63.82,63.84,63.36,63.54,181486.0,61.534,61.5533,61.0905,61.264,181486.0
2023-01-19 10:20:00,63.54,63.61,63.33,63.39,151593.0,61.264,61.3315,61.0616,61.1194,151593.0
2023-01-19 10:30:00,63.39,63.42,63.28,63.37,112204.0,61.1194,61.1483,61.0134,61.1001,112204.0
2023-01-19 10:40:00,63.37,63.44,63.24,63.25,108326.0,61.1001,61.1676,60.9748,60.9844,108326.0
2023-01-19 10:50:00,63.25,63.27,63.09,63.23,149710.0,60.9844,61.0037,60.8302,60.9652,149710.0
2023-01-19 11:00:00,63.24,63.46,63.23,63.44,216060.0,60.9748,61.1869,60.9652,61.1676,216060.0
2023-01-19 11:10:00,63.45,63.55,63.41,63.45,60716.0,61.1773,61.2737,61.1387,61.1773,60716.0
2023-01-19 11:20:00,63.44,63.44,63.22,63.24,37283.0,61.1676,61.1676,60.9555,60.9748,37283.0
2023-01-19 11:30:00,63.25,63.34,63.21,63.24,91259.0,60.9844,61.0712,60.9459,60.9748,91259.0
2023-01-19 11:40:00,63.26,63.28,63.13,63.24,38375.0,60.9941,61.0134,60.8687,60.9748,38375.0
2023-01-19 11:50:00,63.23,63.32,63.15,63.3,51044.0,60.9652,61.0519,60.888,61.0326,51044.0
2023-01-19 12:00:00,63.3,63.48,63.26,63.29,68733.0,61.0326,61.2062,60.9941,61.023,68733.0
2023-01-19 12:10:00,63.3,63.52,63.3,63.48,84486.0,61.0326,61.2448,61.0326,61.2062,84486.0
2023-01-19 12:20:00,63.48,63.49,63.31,63.37,77654.0,61.2062,61.2158,61.0423,61.1001,77654.0
2023-01-19 12:30:00,63.36,63.39,63.32,63.34,40192.0,61.0905,61.1194,61.0519,61.0712,40192.0
2023-01-19 12:40:00,63.34,63.43,63.33,63.35,69785.0,61.0712,61.158,61.0616,61.0809,69785.0
2023-01-19 12:50:00,63.35,63.45,63.33,63.45,26084.0,61.0809,61.1773,61.0616,61.1773,26084.0
2023-01-19 13:00:00,63.48,63.58,63.41,63.49,38968.0,61.2062,61.3026,61.1387,61.2158,38968.0
2023-01-19 13:10:00,63.48,63.51,63.42,63.49,31246.0,61.2062,61.2351,61.1483,61.2158,31246.0
2023-01-19 13:20:00,63.49,63.55,63.38,63.47,39733.0,61.2158,61.2737,61.1098,61.1966,39733.0
2023-01-19 13:30:00,63.48,63.79,63.48,63.78,76095.0,61.2062,61.5051,61.2062,61.4955,76095.0
2023-01-19 13:40:00,63.8,63.87,63.67,63.67,156944.0,61.5147,61.5822,61.3894,61.3894,156944.0
2023-01-19 13:50:00,63.65,63.69,63.6,63.67,77683.0,61.3701,61.4087,61.3219,61.3894,77683.0
2023-01-19 14:00:00,63.67,63.69,63.56,63.63,33673.0,61.3894,61.4087,61.2833,61.3508,33673.0
2023-01-19 14:10:00,63.64,63.78,63.64,63.77,51742.0,61.3605,61.4955,61.3605,61.4858,51742.0
2023-01-19 14:20:00,63.77,64.03,63.76,63.96,108263.0,61.4858,61.7365,61.4762,61.669,108263.0
2023-01-19 14:30:00,63.97,64.04,63.87,63.99,83095.0,61.6786,61.7461,61.5822,61.6979,83095.0
2023-01-19 14:40:00,63.98,64.0,63.86,63.88,26642.0,61.6883,61.7076,61.5726,61.5919,26642.0
2023-01-19 14:50:00,63.87,63.9,63.8,63.85,35334.0,61.5822,61.6112,61.5147,61.5629,35334.0
2023-01-19 15:00:00,63.85,63.98,63.74,63.75,174713.0,61.5629,61.6883,61.4569,61.4665,174713.0
2023-01-19 15:10:00,63.75,63.85,63.72,63.78,42911.0,61.4665,61.5629,61.4376,61.4955,42911.0
2023-01-19 15:20:00,63.78,63.78,63.67,63.73,41805.0,61.4955,61.4955,61.3894,61.4472,41805.0
2023-01-19 15:30:00,63.73,63.75,63.59,63.68,53659.0,61.4472,61.4665,61.3123,61.399,53659.0
2023-01-19 15:40:00,63.68,63.69,63.56,63.6,81403.0,61.399,61.4087,61.2833,61.3219,81403.0
2023-01-19 15:50:00,63.59,63.63,63.5,63.52,404190.0,61.3123,61.3508,61.2255,61.2448,404190.0
2023-01-20 09:30:00,64.03,64.03,63.35,63.47,596369.0,61.7365,61.7365,61.0809,61.1966,596369.0
2023-01-20 09:40:00,63.48,63.78,63.45,63.7,89410.0,61.2062,61.4955,61.1773,61.4183,89410.0
2023-01-20 09:50:00,63.71,64.1,63.7,64.09,217448.0,61.428,61.804,61.4183,61.7943,217448.0
2023-01-20 10:00:00,64.1,64.33,63.93,64.22,91344.0,61.804,62.0258,61.6401,61.9197,91344.0
2023-01-20 10:10:00,64.23,64.26,63.97,64.03,73910.0,61.9293,61.9583,61.6786,61.7365,73910.0
2023-01-20 10:20:00,64.05,64.35,64.0,64.33,65928.0,61.7558,62.045,61.7076,62.0258,65928.0
2023-01-20 10:30:00,64.35,64.4,64.19,64.2,115787.0,62.045,62.0932,61.8908,61.9004,115787.0
2023-01-20 10:40:00,64.21,64.34,64.15,64.32,91357.0,61.91,62.0354,61.8522,62.0161,91357.0
2023-01-20 10:50:00,64.33,64.33,64.16,64.18,59996.0,62.0258,62.0258,61.8618,61.8811,59996.0
2023-01-20 11:00:00,64.17,64.56,64.17,64.5,144400.0,61.8715,62.2475,61.8715,62.1897,144400.0
2023-01-20 11:10:00,64.51,64.66,64.5,64.59,45877.0,62.1993,62.3439,62.1897,62.2764,45877.0
2023-01-20 11:20:00,64.6,64.71,64.5,64.7,42877.0,62.2861,62.3921,62.1897,62.3825,42877.0
2023-01-20 11:30:00,64.71,64.73,64.53,64.53,40430.0,62.3921,62.4114,62.2186,62.2186,40430.0
2023-01-20 11:40:00,64.52,64.77,64.5,64.76,30727.0,62.2089,62.45,62.1897,62.4403,30727.0
2023-01-20 11:50:00,64.76,64.76,64.51,64.55,28976.0,62.4403,62.4403,62.1993,62.2379,28976.0
2023-01-20 12:00:00,64.56,64.63,64.54,64.56,23715.0,62.2475,62.315,62.2282,62.2475,23715.0
2023-01-20 12:10:00,64.56,64.59,64.5,64.52,13436.0,62.2475,62.2764,62.1897,62.2089,13436.0
2023-01-20 12:20:00,64.53,64.72,64.52,64.66,107345.0,62.2186,62.4018,62.2089,62.3439,107345.0
2023-01-20 12:30:00,64.66,64.66,64.56,64.64,33493.0,62.3439,62.3439,62.2475,62.3246,33493.0
2023-01-20 12:40:00,64.64,64.68,64.59,64.65,32210.0,62.3246,62.3632,62.2764,62.3343,32210.0
2023-01-20 12:50:00,64.63,64.68,64.57,64.58,71651.0,62.315,62.3632,62.2572,62.2668,71651.0
2023-01-20 13:00:00,64.58,64.68,64.56,64.65,87620.0,62.2668,62.3632,62.2475,62.3343,87620.0
2023-01-20 13:10:00,64.64,64.68,64.49,64.49,33770.0,62.3246,62.3632,62.18,62.18,33770.0
2023-01-20 13:20:00,64.49,64.61,64.44,64.53,70329.0,62.18,62.2957,62.1318,62.2186,70329.0
2023-01-20 13:30:00,64.54,64.8,64.53,64.76,109525.0,62.2282,62.4789,62.2186,62.4403,109525.0
2023-01-20 13:40:00,64.76,64.8,64.69,64.8,35695.0,62.4403,62.4789,62.3729,62.4789,35695.0
2023-01-20 13:50:00,64.81,64.86,64.77,64.85,48906.0,62.4886,62.5368,62.45,62.5271,48906.0
2023-01-20 14:00:00,64.84,64.91,64.82,64.91,40610.0,62.5175,62.585,62.4982,62.585,40610.0
2023-01-20 14:10:00,64.9,65.02,64.89,65.01,47617.0,62.5753,62.691,62.5657,62.6814,47617.0
2023-01-20 14:20:00,65.01,65.13,65.0,65.09,65969.0,62.6814,62.7971,62.6718,62.7585,65969.0
2023-01-20 14:30:00,65.09,65.18,65.09,65.14,46453.0,62.7585,62.8453,62.7585,62.8067,46453.0
2023-01-20 14:40:00,65.15,65.18,65.1,65.17,28235.0,62.8164,62.8453,62.7682,62.8357,28235.0
2023-01-20 14:50:00,65.17,65.17,65.05,65.16,60058.0,62.8357,62.8357,62.72,62.826,60058.0
2023-01-20 15:00:00,65.18,65.23,65.14,65.16,124132.0,62.8453,62.8935,62.8067,62.826,124132.0
2023-01-20 15:10:00,65.16,65.22,65.07,65.17,202679.0,62.826,62.8839,62.7392,62.8357,202679.0
2023-01-20 15:20:00,65.17,65.19,65.04,65.07,131306.0,62.8357,62.8549,62.7103,62.7392,131306.0
2023-01-20 15:30:00,65.08,65.12,65.0,65.09,127720.0,62.7489,62.7875,62.6718,62.7585,127720.0
2023-01-20 15:40:00,65.09,65.09,64.96,65.05,280264.0,62.7585,62.7585,62.6332,62.72,280264.0
2023-01-20 15:50:00,65.04,65.25,65.03,65.2,679461.0,62.7103,62.9128,62.7007,62.8646,679461.0
2023-01-23 09:30:00,65.74,65.96,65.58,65.67,361308.0,63.3852,63.5974,63.231,63.3178,361308.0
2023-01-23 09:40:00,65.67,66.46,65.67,66.38,141812.0,63.3178,64.0795,63.3178,64.0023,141812.0
2023-01-23 09:50:00,66.4,66.57,66.35,66.39,172822.0,64.0216,64.1855,63.9734,64.012,172822.0
2023-01-23 10:00:00,66.42,66.6,66.37,66.58,173612.0,64.0409,64.2144,63.9927,64.1952,173612.0
2023-01-23 10:10:00,66.58,66.89,66.58,66.8,125340.0,64.1952,64.4941,64.1952,64.4073,125340.0
2023-01-23 10:20:00,66.8,66.89,66.71,66.74,88487.0,64.4073,64.4941,64.3205,64.3494,88487.0
2023-01-23 10:30:00,66.75,66.9,66.69,66.75,66623.0,64.3591,64.5037,64.3012,64.3591,66623.0
2023-01-23 10:40:00,66.75,66.79,66.66,66.78,66271.0,64.3591,64.3976,64.2723,64.388,66271.0
2023-01-23 10:50:00,66.79,66.8,66.65,66.76,83166.0,64.3976,64.4073,64.2626,64.3687,83166.0
2023-01-23 11:00:00,66.77,66.97,66.7,66.94,69017.0,64.3784,64.5712,64.3109,64.5423,69017.0
2023-01-23 11:10:00,66.96,67.05,66.89,67.05,44056.0,64.5615,64.6483,64.4941,64.6483,44056.0
2023-01-23 11:20:00,67.06,67.08,66.91,66.91,88397.0,64.658,64.6772,64.5133,64.5133,88397.0
2023-01-23 11:30:00,66.95,66.96,66.82,66.88,48696.0,64.5519,64.5615,64.4266,64.4844,48696.0
2023-01-23 11:40:00,66.91,66.92,66.83,66.92,35067.0,64.5133,64.523,64.4362,64.523,35067.0
2023-01-23 11:50:00,66.92,66.99,66.84,66.97,34118.0,64.523,64.5905,64.4458,64.5712,34118.0
2023-01-23 12:00:00,66.96,66.97,66.76,66.79,81900.0,64.5615,64.5712,64.3687,64.3976,81900.0
2023-01-23 12:10:00,66.78,66.88,66.78,66.87,66210.0,64.388,64.4844,64.388,64.4748,66210.0
2023-01-23 12:20:00,66.87,66.96,66.82,66.95,40197.0,64.4748,64.5615,64.4266,64.5519,40197.0
2023-01-23 12:30:00,66.95,67.07,66.91,67.05,40572.0,64.5519,64.6676,64.5133,64.6483,40572.0
2023-01-23 12:40:00,67.05,67.08,66.96,66.99,40378.0,64.6483,64.6772,64.5615,64.5905,40378.0
2023-01-23 12:50:00,66.99,67.19,66.99,67.17,98570.0,64.5905,64.7833,64.5905,64.764,98570.0
2023-01-23 13:00:00,67.17,67.27,67.17,67.26,58167.0,64.764,64.8604,64.764,64.8508,58167.0
2023-01-23 13:10:00,67.27,67.39,67.25,67.36,29353.0,64.8604,64.9761,64.8412,64.9472,29353.0
2023-01-23 13:20:00,67.38,67.43,67.33,67.36,72184.0,64.9665,65.0147,64.9183,64.9472,72184.0
2023-01-23 13:30:00,67.36,67.41,67.34,67.4,43697.0,64.9472,64.9954,64.9279,64.9858,43697.0
2023-01-23 13:40:00,67.4,67.52,67.36,67.46,73376.0,64.9858,65.1015,64.9472,65.0436,73376.0
2023-01-23 13:50:00,67.47,67.49,67.34,67.37,62526.0,65.0533,65.0726,64.9279,64.9569,62526.0
2023-01-23 14:00:00,67.35,67.35,67.21,67.32,59753.0,64.9376,64.9376,64.8026,64.9087,59753.0
2023-01-23 14:10:00,67.32,67.35,67.27,67.32,63366.0,64.9087,64.9376,64.8604,64.9087,63366.0
2023-01-23 14:20:00,67.31,67.31,67.07,67.1,56241.0,64.899,64.899,64.6676,64.6965,56241.0
2023-01-23 14:30:00,67.11,67.18,66.95,66.96,72291.0,64.7062,64.7737,64.5519,64.5615,72291.0
2023-01-23 14:40:00,66.97,67.05,66.78,66.87,88565.0,64.5712,64.6483,64.388,64.4748,88565.0
2023-01-23 14:50:00,66.86,66.87,66.72,66.82,85441.0,64.4651,64.4748,64.3301,64.4266,85441.0
2023-01-23 15:00:00,66.83,66.86,66.72,66.85,55700.0,64.4362,64.4651,64.3301,64.4555,55700.0
2023-01-23 15:10:00,66.86,67.1,66.84,67.06,125245.0,64.4651,64.6965,64.4458,64.658,125245.0
2023-01-23 15:20:00,67.06,67.14,67.0,67.09,209711.0,64.658,64.7351,64.6001,64.6869,209711.0
2023-01-23 15:30:00,67.1,67.18,67.08,67.12,247913.0,64.6965,64.7737,64.6772,64.7158,247913.0
2023-01-23 15:40:00,67.11,67.19,67.02,67.17,327824.0,64.7062,64.7833,64.6194,64.764,327824.0
2023-01-23 15:50:00,67.17,67.26,67.16,67.17,454110.0,64.764,64.8508,64.7544,64.764,454110.0
2023-01-24 09:30:00,66.7,67.27,66.44,66.45,414670.0,64.3109,64.8604,64.0602,64.0698,414670.0
2023-01-24 09:40:00,66.44,67.16,66.42,67.07,171428.0,64.0602,64.7544,64.0409,64.6676,171428.0
2023-01-24 09:50:00,67.07,67.11,66.64,66.66,130568.0,64.6676,64.7062,64.253,64.2723,130568.0
2023-01-24 10:00:00,66.66,66.66,66.36,66.53,453079.0,64.2723,64.2723,63.983,64.1469,453079.0
2023-01-24 10:10:00,66.55,66.97,66.47,66.74,208513.0,64.1662,64.5712,64.0891,64.3494,208513.0
2023-01-24 10:20:00,66.74,66.86,66.69,66.77,57159.0,64.3494,64.4651,64.3012,64.3784,57159.0
2023-01-24 10:30:00,66.78,66.87,66.52,66.56,250857.0,64.388,64.4748,64.1373,64.1759,250857.0
2023-01-24 10:40:00,66.55,66.82,66.53,66.71,43016.0,64.1662,64.4266,64.1469,64.3205,43016.0
2023-01-24 10:50:00,66.7,66.94,66.66,66.87,83108.0,64.3109,64.5423,64.2723,64.4748,83108.0
2023-01-24 11:00:00,66.88,67.01,66.85,66.96,109356.0,64.4844,64.6098,64.4555,64.5615,109356.0
2023-01-24 11:10:00,66.98,66.99,66.86,66.95,41824.0,64.5808,64.5905,64.4651,64.5519,41824.0
2023-01-24 11:20:00,66.94,67.04,66.86,67.03,54347.0,64.5423,64.6387,64.4651,64.629,54347.0
2023-01-24 11:30:00,67.02,67.02,66.78,66.89,115253.0,64.6194,64.6194,64.388,64.4941,115253.0
2023-01-24 11:40:00,66.9,66.93,66.79,66.88,74885.0,64.5037,64.5326,64.3976,64.4844,74885.0
2023-01-24 11:50:00,66.89,66.95,66.75,66.76,48383.0,64.4941,64.5519,64.3591,64.3687,48383.0
2023-01-24 12:00:00,66.77,66.85,66.62,66.85,38748.0,64.3784,64.4555,64.2337,64.4555,38748.0
2023-01-24 12:10:00,66.85,66.88,66.78,66.82,30375.0,64.4555,64.4844,64.388,64.4266,30375.0
2023-01-24 12:20:00,66.84,66.84,66.7,66.78,27164.0,64.4458,64.4458,64.3109,64.388,27164.0
2023-01-24 12:30:00,66.78,66.78,66.61,66.64,168870.0,64.388,64.388,64.2241,64.253,168870.0
2023-01-24 12:40:00,66.64,66.67,66.59,66.66,28710.0,64.253,64.2819,64.2048,64.2723,28710.0
2023-01-24 12:50:00,66.66,66.72,66.61,66.64,33553.0,64.2723,64.3301,64.2241,64.253,33553.0
2023-01-24 13:00:00,66.65,66.69,66.55,66.63,48564.0,64.2626,64.3012,64.1662,64.2434,48564.0
2023-01-24 13:10:00,66.63,66.71,66.6,66.63,41677.0,64.2434,64.3205,64.2144,64.2434,41677.0
2023-01-24 13:20:00,66.64,66.69,66.53,66.69,158654.0,64.253,64.3012,64.1469,64.3012,158654.0
2023-01-24 13:30:00,66.69,66.77,66.68,66.77,30935.0,64.3012,64.3784,64.2916,64.3784,30935.0
2023-01-24 13:40:00,66.77,66.88,66.76,66.86,47765.0,64.3784,64.4844,64.3687,64.4651,47765.0
2023-01-24 13:50:00,66.86,66.86,66.74,66.74,34174.0,64.4651,64.4651,64.3494,64.3494,34174.0
2023-01-24 14:00:00,66.74,66.74,66.6,66.67,56658.0,64.3494,64.3494,64.2144,64.2819,56658.0
2023-01-24 14:10:00,66.68,66.72,66.63,66.69,31995.0,64.2916,64.3301,64.2434,64.3012,31995.0
2023-01-24 14:20:00,66.69,66.69,66.61,66.63,41569.0,64.3012,64.3012,64.2241,64.2434,41569.0
2023-01-24 14:30:00,66.63,66.77,66.63,66.73,25227.0,64.2434,64.3784,64.2434,64.3398,25227.0
2023-01-24 14:40:00,66.71,66.73,66.66,66.67,20943.0,64.3205,64.3398,64.2723,64.2819,20943.0
2023-01-24 14:50:00,66.67,66.76,66.65,66.76,27738.0,64.2819,64.3687,64.2626,64.3687,27738.0
2023-01-24 15:00:00,66.75,66.79,66.7,66.72,31216.0,64.3591,64.3976,64.3109,64.3301,31216.0
2023-01-24 15:10:00,66.72,66.74,66.57,66.61,57967.0,64.3301,64.3494,64.1855,64.2241,57967.0
2023-01-24 15:20:00,66.6,66.65,66.57,66.57,49379.0,64.2144,64.2626,64.1855,64.1855,49379.0
2023-01-24 15:30:00,66.58,66.59,66.39,66.41,66458.0,64.1952,64.2048,64.012,64.0312,66458.0
2023-01-24 15:40:00,66.4,66.4,66.3,66.34,170087.0,64.0216,64.0216,63.9252,63.9638,170087.0
2023-01-24 15:50:00,66.34,66.45,66.34,66.35,372925.0,63.9638,64.0698,63.9638,63.9734,372925.0
2023-01-25 09:30:00,65.51,65.7,65.13,65.51,440998.0,63.1635,63.3467,62.7971,63.1635,440998.0
2023-01-25 09:40:00,65.5,65.76,65.49,65.56,241506.0,63.1538,63.4045,63.1442,63.2117,241506.0
2023-01-25 09:50:00,65.56,65.63,65.17,65.23,151620.0,63.2117,63.2792,62.8357,62.8935,151620.0
2023-01-25 10:00:00,65.23,65.59,65.21,65.54,119197.0,62.8935,63.2406,62.8742,63.1924,119197.0
2023-01-25 10:10:00,65.54,65.6,65.33,65.45,106519.0,63.1924,63.2503,62.9899,63.1056,106519.0
2023-01-25 10:20:00,65.44,65.51,65.33,65.42,118255.0,63.096,63.1635,62.9899,63.0767,118255.0
2023-01-25 10:30:00,65.42,65.53,65.3,65.41,219952.0,63.0767,63.1828,62.961,63.0671,219952.0
2023-01-25 10:40:00,65.4,65.72,65.39,65.65,224094.0,63.0574,63.366,63.0478,63.2985,224094.0
2023-01-25 10:50:00,65.64,65.83,65.49,65.82,207342.0,63.2888,63.472,63.1442,63.4624,207342.0
2023-01-25 11:00:00,65.83,65.98,65.81,65.85,231957.0,63.472,63.6166,63.4527,63.4913,231957.0
2023-01-25 11:10:00,65.84,66.17,65.83,66.15,251413.0,63.4817,63.7998,63.472,63.7806,251413.0
2023-01-25 11:20:00,66.14,66.22,66.01,66.02,73575.0,63.7709,63.8481,63.6456,63.6552,73575.0
2023-01-25 11:30:00,66.02,66.06,65.95,66.01,92222.0,63.6552,63.6938,63.5877,63.6456,92222.0
2023-01-25 11:40:00,66.03,66.08,65.96,66.02,43344.0,63.6649,63.7131,63.5974,63.6552,43344.0
2023-01-25 11:50:00,66.03,66.23,65.96,66.06,78919.0,63.6649,63.8577,63.5974,63.6938,78919.0
2023-01-25 12:00:00,66.07,66.16,66.06,66.13,30174.0,63.7034,63.7902,63.6938,63.7613,30174.0
2023-01-25 12:10:00,66.12,66.19,66.07,66.19,71945.0,63.7516,63.8191,63.7034,63.8191,71945.0
2023-01-25 12:20:00,66.19,66.2,66.07,66.11,75837.0,63.8191,63.8288,63.7034,63.742,75837.0
2023-01-25 12:30:00,66.12,66.25,66.11,66.21,139282.0,63.7516,63.877,63.742,63.8384,139282.0
2023-01-25 12:40:00,66.21,66.26,66.17,66.19,52871.0,63.8384,63.8866,63.7998,63.8191,52871.0
2023-01-25 12:50:00,66.19,66.22,66.17,66.19,40142.0,63.8191,63.8481,63.7998,63.8191,40142.0
2023-01-25 13:00:00,66.19,66.39,66.18,66.35,118228.0,63.8191,64.012,63.8095,63.9734,118228.0
2023-01-25 13:10:00,66.35,66.48,66.35,66.47,104815.0,63.9734,64.0987,63.9734,64.0891,104815.0
2023-01-25 13:20:00,66.46,66.56,66.46,66.52,62512.0,64.0795,64.1759,64.0795,64.1373,62512.0
2023-01-25 13:30:00,66.54,66.56,66.44,66.48,27157.0,64.1566,64.1759,64.0602,64.0987,27157.0
2023-01-25 13:40:00,66.48,66.61,66.48,66.6,24194.0,64.0987,64.2241,64.0987,64.2144,24194.0
2023-01-25 13:50:00,66.59,66.62,66.48,66.55,38258.0,64.2048,64.2337,64.0987,64.1662,38258.0
2023-01-25 14:00:00,66.57,66.64,66.53,66.64,42972.0,64.1855,64.253,64.1469,64.253,42972.0
2023-01-25 14:10:00,66.64,66.88,66.63,66.87,75158.0,64.253,64.4844,64.2434,64.4748,75158.0
2023-01-25 14:20:00,66.87,66.88,66.67,66.73,110486.0,64.4748,64.4844,64.2819,64.3398,110486.0
2023-01-25 14:30:00,66.72,66.78,66.67,66.72,30716.0,64.3301,64.388,64.2819,64.3301,30716.0
2023-01-25 14:40:00,66.73,66.79,66.73,66.77,79974.0,64.3398,64.3976,64.3398,64.3784,79974.0
2023-01-25 14:50:00,66.77,66.89,66.75,66.84,51415.0,64.3784,64.4941,64.3591,64.4458,51415.0
2023-01-25 15:00:00,66.85,67.0,66.85,67.0,91837.0,64.4555,64.6001,64.4555,64.6001,91837.0
2023-01-25 15:10:00,67.0,67.02,66.82,66.84,125200.0,64.6001,64.6194,64.4266,64.4458,125200.0
2023-01-25 15:20:00,66.83,66.87,66.78,66.87,97521.0,64.4362,64.4748,64.388,64.4748,97521.0
2023-01-25 15:30:00,66.88,66.95,66.84,66.9,68433.0,64.4844,64.5519,64.4458,64.5037,68433.0
2023-01-25 15:40:00,66.89,66.92,66.84,66.9,99372.0,64.4941,64.523,64.4458,64.5037,99372.0
2023-01-25 15:50:00,66.89,67.0,66.8,66.93,347522.0,64.4941,64.6001,64.4073,64.5326,347522.0
2023-01-26 09:30:00,67.76,68.53,67.63,67.82,389005.0,65.3329,66.0753,65.2075,65.3907,389005.0
2023-01-26 09:40:00,67.83,67.93,67.3,67.33,161242.0,65.4004,65.4968,64.8894,64.9183,161242.0
2023-01-26 09:50:00,67.32,67.35,67.01,67.1,169994.0,64.9087,64.9376,64.6098,64.6965,169994.0
2023-01-26 10:00:00,67.11,67.23,66.89,66.94,102244.0,64.7062,64.8219,64.4941,64.5423,102244.0
2023-01-26 10:10:00,66.95,67.45,66.92,67.41,120091.0,64.5519,65.034,64.523,64.9954,120091.0
2023-01-26 10:20:00,67.41,67.49,67.24,67.31,55836.0,64.9954,65.0726,64.8315,64.899,55836.0
2023-01-26 10:30:00,67.31,67.35,67.05,67.07,87241.0,64.899,64.9376,64.6483,64.6676,87241.0
2023-01-26 10:40:00,67.06,67.32,67.05,67.29,54073.0,64.658,64.9087,64.6483,64.8797,54073.0
2023-01-26 10:50:00,67.28,67.29,66.82,66.85,70060.0,64.8701,64.8797,64.4266,64.4555,70060.0
2023-01-26 11:00:00,66.87,67.06,66.81,66.98,49137.0,64.4748,64.658,64.4169,64.5808,49137.0
2023-01-26 11:10:00,67.0,67.18,66.94,67.05,57702.0,64.6001,64.7737,64.5423,64.6483,57702.0
2023-01-26 11:20:00,67.05,67.05,66.84,67.02,45829.0,64.6483,64.6483,64.4458,64.6194,45829.0
2023-01-26 11:30:00,67.03,67.08,66.93,66.99,38262.0,64.629,64.6772,64.5326,64.5905,38262.0
2023-01-26 11:40:00,66.98,67.18,66.92,67.17,44296.0,64.5808,64.7737,64.523,64.764,44296.0
2023-01-26 11:50:00,67.17,67.17,67.02,67.13,29845.0,64.764,64.764,64.6194,64.7255,29845.0
2023-01-26 12:00:00,67.13,67.29,67.12,67.25,71246.0,64.7255,64.8797,64.7158,64.8412,71246.0
2023-01-26 12:10:00,67.24,67.31,67.12,67.12,54100.0,64.8315,64.899,64.7158,64.7158,54100.0
2023-01-26 12:20:00,67.13,67.18,67.04,67.16,68500.0,64.7255,64.7737,64.6387,64.7544,68500.0
2023-01-26 12:30:00,67.15,67.22,67.13,67.17,81432.0,64.7447,64.8122,64.7255,64.764,81432.0
2023-01-26 12:40:00,67.16,67.19,66.97,67.03,59978.0,64.7544,64.7833,64.5712,64.629,59978.0
2023-01-26 12:50:00,67.03,67.22,67.03,67.16,49028.0,64.629,64.8122,64.629,64.7544,49028.0
2023-01-26 13:00:00,67.17,67.2,66.99,67.02,60255.0,64.764,64.7929,64.5905,64.6194,60255.0
2023-01-26 13:10:00,67.01,67.13,67.01,67.04,27717.0,64.6098,64.7255,64.6098,64.6387,27717.0
2023-01-26 13:20:00,67.06,67.17,67.03,67.12,30772.0,64.658,64.764,64.629,64.7158,30772.0
2023-01-26 13:30:00,67.12,67.35,67.11,67.35,41279.0,64.7158,64.9376,64.7062,64.9376,41279.0
2023-01-26 13:40:00,67.34,67.49,67.34,67.41,74043.0,64.9279,65.0726,64.9279,64.9954,74043.0
2023-01-26 13:50:00,67.42,67.44,67.32,67.35,31609.0,65.0051,65.0244,64.9087,64.9376,31609.0
2023-01-26 14:00:00,67.35,67.38,67.27,67.36,39444.0,64.9376,64.9665,64.8604,64.9472,39444.0
2023-01-26 14:10:00,67.36,67.41,67.32,67.4,40224.0,64.9472,64.9954,64.9087,64.9858,40224.0
2023-01-26 14:20:00,67.4,67.46,67.34,67.41,38739.0,64.9858,65.0436,64.9279,64.9954,38739.0
2023-01-26 14:30:00,67.41,67.53,67.39,67.47,41356.0,64.9954,65.1111,64.9761,65.0533,41356.0
2023-01-26 14:40:00,67.46,67.51,67.34,67.34,42353.0,65.0436,65.0918,64.9279,64.9279,42353.0
2023-01-26 14:50:00,67.34,67.39,67.21,67.39,51396.0,64.9279,64.9761,64.8026,64.9761,51396.0
2023-01-26 15:00:00,67.39,67.4,67.2,67.28,54213.0,64.9761,64.9858,64.7929,64.8701,54213.0
2023-01-26 15:10:00,67.28,67.39,67.23,67.39,35791.0,64.8701,64.9761,64.8219,64.9761,35791.0
2023-01-26 15:20:00,67.39,67.42,67.32,67.35,64585.0,64.9761,65.0051,64.9087,64.9376,64585.0
2023-01-26 15:30:00,67.35,67.4,67.27,67.31,93703.0,64.9376,64.9858,64.8604,64.899,93703.0
2023-01-26 15:40:00,67.31,67.37,67.29,67.34,81276.0,64.899,64.9569,64.8797,64.9279,81276.0
2023-01-26 15:50:00,67.34,67.6,67.34,67.56,330307.0,64.9279,65.1786,64.9279,65.1401,330307.0
2023-01-27 09:30:00,67.52,67.79,67.48,67.71,68181.0,65.1015,65.3618,65.0629,65.2847,68181.0
2023-01-27 09:40:00,67.71,68.02,67.64,67.94,153033.0,65.2847,65.5836,65.2172,65.5064,153033.0
2023-01-27 09:50:00,67.94,68.15,67.91,67.92,112524.0,65.5064,65.7089,65.4775,65.4872,112524.0
2023-01-27 10:00:00,67.93,68.13,67.78,68.06,127003.0,65.4968,65.6896,65.3522,65.6221,127003.0
2023-01-27 10:10:00,68.07,68.2,67.95,67.99,130537.0,65.6318,65.7571,65.5161,65.5547,130537.0
2023-01-27 10:20:00,67.98,67.99,67.66,67.83,71259.0,65.545,65.5547,65.2365,65.4004,71259.0
2023-01-27 10:30:00,67.82,67.91,67.68,67.8,52384.0,65.3907,65.4775,65.2558,65.3715,52384.0
2023-01-27 10:40:00,67.79,67.88,67.58,67.63,59348.0,65.3618,65.4486,65.1593,65.2075,59348.0
2023-01-27 10:50:00,67.64,67.67,67.5,67.58,102513.0,65.2172,65.2461,65.0822,65.1593,102513.0
2023-01-27 11:00:00,67.58,67.7,67.43,67.51,119646.0,65.1593,65.275,65.0147,65.0918,119646.0
2023-01-27 11:10:00,67.51,67.64,67.46,67.58,91174.0,65.0918,65.2172,65.0436,65.1593,91174.0
2023-01-27 11:20:00,67.59,67.68,67.58,67.63,45028.0,65.169,65.2558,65.1593,65.2075,45028.0
2023-01-27 11:30:00,67.63,67.73,67.63,67.67,38375.0,65.2075,65.304,65.2075,65.2461,38375.0
2023-01-27 11:40:00,67.67,67.82,67.66,67.81,134974.0,65.2461,65.3907,65.2365,65.3811,134974.0
2023-01-27 11:50:00,67.81,67.89,67.75,67.84,38509.0,65.3811,65.4582,65.3232,65.41,38509.0
2023-01-27 12:00:00,67.83,67.94,67.75,67.9,41751.0,65.4004,65.5064,65.3232,65.4679,41751.0
2023-01-27 12:10:00,67.91,68.11,67.88,68.09,37048.0,65.4775,65.6704,65.4486,65.6511,37048.0
2023-01-27 12:20:00,68.1,68.14,68.02,68.08,56376.0,65.6607,65.6993,65.5836,65.6414,56376.0
2023-01-27 12:30:00,68.06,68.2,68.04,68.17,30257.0,65.6221,65.7571,65.6029,65.7282,30257.0
2023-01-27 12:40:00,68.17,68.29,68.11,68.27,52420.0,65.7282,65.8439,65.6704,65.8246,52420.0
2023-01-27 12:50:00,68.27,68.38,68.26,68.34,39877.0,65.8246,65.9307,65.815,65.8921,39877.0
2023-01-27 13:00:00,68.34,68.4,68.29,68.36,45161.0,65.8921,65.95,65.8439,65.9114,45161.0
2023-01-27 13:10:00,68.37,68.42,68.31,68.38,56477.0,65.921,65.9692,65.8632,65.9307,56477.0
2023-01-27 13:20:00,68.37,68.46,68.34,68.44,36418.0,65.921,66.0078,65.8921,65.9885,36418.0
2023-01-27 13:30:00,68.44,68.66,68.42,68.66,69861.0,65.9885,66.2007,65.9692,66.2007,69861.0
2023-01-27 13:40:00,68.66,68.74,68.48,68.73,56959.0,66.2007,66.2778,66.0271,66.2681,56959.0
2023-01-27 13:50:00,68.74,68.79,68.63,68.76,88947.0,66.2778,66.326,66.1717,66.2971,88947.0
2023-01-27 14:00:00,68.76,68.79,68.7,68.75,82497.0,66.2971,66.326,66.2392,66.2874,82497.0
2023-01-27 14:10:00,68.75,68.85,68.72,68.84,46676.0,66.2874,66.3838,66.2585,66.3742,46676.0
2023-01-27 14:20:00,68.84,68.94,68.83,68.84,102678.0,66.3742,66.4706,66.3646,66.3742,102678.0
2023-01-27 14:30:00,68.85,68.89,68.79,68.89,86381.0,66.3838,66.4224,66.326,66.4224,86381.0
2023-01-27 14:40:00,68.89,68.96,68.84,68.96,77242.0,66.4224,66.4899,66.3742,66.4899,77242.0
2023-01-27 14:50:00,68.95,68.98,68.88,68.88,35859.0,66.4803,66.5092,66.4128,66.4128,35859.0
2023-01-27 15:00:00,68.88,69.09,68.87,69.06,38821.0,66.4128,66.6153,66.4031,66.5863,38821.0
2023-01-27 15:10:00,69.05,69.08,68.91,69.0,58380.0,66.5767,66.6056,66.4417,66.5285,58380.0
2023-01-27 15:20:00,69.01,69.05,68.87,69.05,80888.0,66.5381,66.5767,66.4031,66.5767,80888.0
2023-01-27 15:30:00,69.05,69.08,68.96,68.97,81798.0,66.5767,66.6056,66.4899,66.4995,81798.0
2023-01-27 15:40:00,68.97,69.05,68.83,68.84,171412.0,66.4995,66.5767,66.3646,66.3742,171412.0
2023-01-27 15:50:00,68.85,68.87,68.69,68.78,379455.0,66.3838,66.4031,66.2296,66.3164,379455.0
2023-01-30 09:30:00,68.1,68.43,67.99,68.32,217505.0,65.6607,65.9789,65.5547,65.8728,217505.0
2023-01-30 09:40:00,68.32,68.72,68.15,68.62,157784.0,65.8728,66.2585,65.7089,66.1621,157784.0
2023-01-30 09:50:00,68.64,68.89,68.56,68.76,114117.0,66.1814,66.4224,66.1042,66.2971,114117.0
2023-01-30 10:00:00,68.76,69.16,68.72,69.12,72177.0,66.2971,66.6827,66.2585,66.6442,72177.0
2023-01-30 10:10:00,69.12,69.25,68.91,68.92,103466.0,66.6442,66.7695,66.4417,66.4513,103466.0
2023-01-30 10:20:00,68.94,69.01,68.56,68.71,105578.0,66.4706,66.5381,66.1042,66.2489,105578.0
2023-01-30 10:30:00,68.72,68.76,68.53,68.53,71460.0,66.2585,66.2971,66.0753,66.0753,71460.0
2023-01-30 10:40:00,68.53,68.55,68.33,68.49,92311.0,66.0753,66.0946,65.8825,66.0367,92311.0
2023-01-30 10:50:00,68.5,68.63,68.36,68.59,72514.0,66.0464,66.1717,65.9114,66.1332,72514.0
2023-01-30 11:00:00,68.58,68.75,68.55,68.75,53737.0,66.1235,66.2874,66.0946,66.2874,53737.0
2023-01-30 11:10:00,68.75,68.98,68.75,68.95,45669.0,66.2874,66.5092,66.2874,66.4803,45669.0
2023-01-30 11:20:00,68.95,68.99,68.75,68.91,53316.0,66.4803,66.5188,66.2874,66.4417,53316.0
2023-01-30 11:30:00,68.92,69.01,68.77,68.78,50785.0,66.4513,66.5381,66.3067,66.3164,50785.0
2023-01-30 11:40:00,68.78,68.86,68.63,68.67,48885.0,66.3164,66.3935,66.1717,66.2103,48885.0
2023-01-30 11:50:00,68.68,68.87,68.61,68.85,44979.0,66.2199,66.4031,66.1524,66.3838,44979.0
2023-01-30 12:00:00,68.84,68.88,68.77,68.8,34298.0,66.3742,66.4128,66.3067,66.3356,34298.0
2023-01-30 12:10:00,68.8,68.87,68.69,68.74,44865.0,66.3356,66.4031,66.2296,66.2778,44865.0
2023-01-30 12:20:00,68.73,68.82,68.63,68.81,48979.0,66.2681,66.3549,66.1717,66.3453,48979.0
2023-01-30 12:30:00,68.79,68.85,68.75,68.79,35437.0,66.326,66.3838,66.2874,66.326,35437.0
2023-01-30 12:40:00,68.78,68.85,68.67,68.74,49253.0,66.3164,66.3838,66.2103,66.2778,49253.0
2023-01-30 12:50:00,68.74,68.8,68.65,68.72,37211.0,66.2778,66.3356,66.191,66.2585,37211.0
2023-01-30 13:00:00,68.7,68.73,68.64,68.67,49332.0,66.2392,66.2681,66.1814,66.2103,49332.0
2023-01-30 13:10:00,68.67,68.87,68.61,68.85,57768.0,66.2103,66.4031,66.1524,66.3838,57768.0
2023-01-30 13:20:00,68.84,68.87,68.72,68.75,106074.0,66.3742,66.4031,66.2585,66.2874,106074.0
2023-01-30 13:30:00,68.74,68.74,68.6,68.66,78535.0,66.2778,66.2778,66.1428,66.2007,78535.0
2023-01-30 13:40:00,68.66,68.66,68.48,68.55,62245.0,66.2007,66.2007,66.0271,66.0946,62245.0
2023-01-30 13:50:00,68.55,68.55,68.4,68.53,53407.0,66.0946,66.0946,65.95,66.0753,53407.0
2023-01-30 14:00:00,68.53,68.62,68.44,68.46,35547.0,66.0753,66.1621,65.9885,66.0078,35547.0
2023-01-30 14:10:00,68.46,68.58,68.43,68.58,34376.0,66.0078,66.1235,65.9789,66.1235,34376.0
2023-01-30 14:20:00,68.58,68.6,68.51,68.55,36880.0,66.1235,66.1428,66.056,66.0946,36880.0
2023-01-30 14:30:00,68.55,68.66,68.5,68.62,72606.0,66.0946,66.2007,66.0464,66.1621,72606.0
2023-01-30 14:40:00,68.61,68.64,68.51,68.52,48837.0,66.1524,66.1814,66.056,66.0657,48837.0
2023-01-30 14:50:00,68.52,68.57,68.42,68.55,38666.0,66.0657,66.1139,65.9692,66.0946,38666.0
2023-01-30 15:00:00,68.55,68.66,68.51,68.53,63739.0,66.0946,66.2007,66.056,66.0753,63739.0
2023-01-30 15:10:00,68.54,68.54,68.37,68.43,122150.0,66.085,66.085,65.921,65.9789,122150.0
2023-01-30 15:20:00,68.42,68.46,68.29,68.32,60611.0,65.9692,66.0078,65.8439,65.8728,60611.0
2023-01-30 15:30:00,68.33,68.53,68.29,68.42,103027.0,65.8825,66.0753,65.8439,65.9692,103027.0
2023-01-30 15:40:00,68.41,68.46,68.29,68.29,150902.0,65.9596,66.0078,65.8439,65.8439,150902.0
2023-01-30 15:50:00,68.29,68.38,68.2,68.23,377299.0,65.8439,65.9307,65.7571,65.7861,377299.0
2023-01-31 09:30:00,68.66,69.05,68.66,68.98,149392.0,66.2007,66.5767,66.2007,66.5092,149392.0
2023-01-31 09:40:00,68.99,69.21,68.85,69.12,143846.0,66.5188,66.731,66.3838,66.6442,143846.0
2023-01-31 09:50:00,69.12,69.24,68.97,68.99,156993.0,66.6442,66.7599,66.4995,66.5188,156993.0
2023-01-31 10:00:00,69.0,69.02,68.52,68.58,128758.0,66.5285,66.5478,66.0657,66.1235,128758.0
2023-01-31 10:10:00,68.57,69.09,68.55,69.09,166463.0,66.1139,66.6153,66.0946,66.6153,166463.0
2023-01-31 10:20:00,69.09,69.15,68.94,69.12,100346.0,66.6153,66.6731,66.4706,66.6442,100346.0
2023-01-31 10:30:00,69.14,69.4,69.13,69.29,123182.0,66.6635,66.9141,66.6538,66.8081,123182.0
2023-01-31 10:40:00,69.28,69.52,69.26,69.43,59706.0,66.7984,67.0298,66.7792,66.9431,59706.0
2023-01-31 10:50:00,69.44,69.54,69.4,69.44,79989.0,66.9527,67.0491,66.9141,66.9527,79989.0
2023-01-31 11:00:00,69.45,69.65,69.42,69.57,64787.0,66.9624,67.1552,66.9334,67.0781,64787.0
2023-01-31 11:10:00,69.57,69.57,69.41,69.48,78493.0,67.0781,67.0781,66.9238,66.9913,78493.0
2023-01-31 11:20:00,69.5,69.63,69.46,69.59,60343.0,67.0106,67.1359,66.972,67.0973,60343.0
2023-01-31 11:30:00,69.59,69.66,69.47,69.51,96962.0,67.0973,67.1648,66.9816,67.0202,96962.0
2023-01-31 11:40:00,69.51,69.66,69.48,69.48,115170.0,67.0202,67.1648,66.9913,66.9913,115170.0
2023-01-31 11:50:00,69.48,69.67,69.44,69.59,73416.0,66.9913,67.1745,66.9527,67.0973,73416.0
2023-01-31 12:00:00,69.6,69.63,69.47,69.59,88757.0,67.107,67.1359,66.9816,67.0973,88757.0
2023-01-31 12:10:00,69.6,69.76,69.58,69.7,53073.0,67.107,67.2613,67.0877,67.2034,53073.0
2023-01-31 12:20:00,69.7,69.71,69.57,69.64,73291.0,67.2034,67.213,67.0781,67.1456,73291.0
2023-01-31 12:30:00,69.65,69.65,69.51,69.56,51903.0,67.1552,67.1552,67.0202,67.0684,51903.0
2023-01-31 12:40:00,69.56,69.61,69.56,69.58,45723.0,67.0684,67.1166,67.0684,67.0877,45723.0
2023-01-31 12:50:00,69.58,69.67,69.55,69.64,43022.0,67.0877,67.1745,67.0588,67.1456,43022.0
2023-01-31 13:00:00,69.65,69.66,69.54,69.56,53258.0,67.1552,67.1648,67.0491,67.0684,53258.0
2023-01-31 13:10:00,69.56,69.58,69.37,69.4,73914.0,67.0684,67.0877,66.8852,66.9141,73914.0
2023-01-31 13:20:00,69.4,69.46,69.36,69.44,60355.0,66.9141,66.972,66.8756,66.9527,60355.0
2023-01-31 13:30:00,69.45,69.45,69.32,69.39,44149.0,66.9624,66.9624,66.837,66.9045,44149.0
2023-01-31 13:40:00,69.41,69.48,69.34,69.47,48634.0,66.9238,66.9913,66.8563,66.9816,48634.0
2023-01-31 13:50:00,69.48,69.5,69.38,69.5,192164.0,66.9913,67.0106,66.8949,67.0106,192164.0
2023-01-31 14:00:00,69.5,69.64,69.5,69.61,108130.0,67.0106,67.1456,67.0106,67.1166,108130.0
2023-01-31 14:10:00,69.61,69.63,69.57,69.58,93171.0,67.1166,67.1359,67.0781,67.0877,93171.0
2023-01-31 14:20:00,69.58,69.69,69.58,69.67,65994.0,67.0877,67.1938,67.0877,67.1745,65994.0
2023-01-31 14:30:00,69.68,69.79,69.68,69.78,61059.0,67.1841,67.2902,67.1841,67.2805,61059.0
2023-01-31 14:40:00,69.79,69.84,69.76,69.8,117646.0,67.2902,67.3384,67.2613,67.2998,117646.0
2023-01-31 14:50:00,69.8,69.9,69.77,69.78,173480.0,67.2998,67.3962,67.2709,67.2805,173480.0
2023-01-31 15:00:00,69.79,69.87,69.77,69.79,130298.0,67.2902,67.3673,67.2709,67.2902,130298.0
2023-01-31 15:10:00,69.8,69.82,69.56,69.62,106713.0,67.2998,67.3191,67.0684,67.1263,106713.0
2023-01-31 15:20:00,69.62,69.68,69.58,69.64,78083.0,67.1263,67.1841,67.0877,67.1456,78083.0
2023-01-31 15:30:00,69.65,69.82,69.64,69.76,162194.0,67.1552,67.3191,67.1456,67.2613,162194.0
2023-01-31 15:40:00,69.76,69.85,69.74,69.76,199779.0,67.2613,67.348,67.242,67.2613,199779.0
2023-01-31 15:50:00,69.76,70.2,69.76,70.19,651903.0,67.2613,67.6855,67.2613,67.6758,651903.0
2023-02-01 09:30:00,70.06,70.09,69.78,70.02,209885.0,67.5505,67.5794,67.2805,67.5119,209885.0
2023-02-01 09:40:00,70.01,70.08,69.63,69.99,268520.0,67.5023,67.5698,67.1359,67.483,268520.0
2023-02-01 09:50:00,69.99,70.27,69.96,70.22,92924.0,67.483,67.753,67.4541,67.7048,92924.0
2023-02-01 10:00:00,70.28,70.29,69.84,70.09,102155.0,67.7626,67.7723,67.3384,67.5794,102155.0
2023-02-01 10:10:00,70.09,70.2,70.05,70.09,65241.0,67.5794,67.6855,67.5409,67.5794,65241.0
2023-02-01 10:20:00,70.09,70.23,70.02,70.18,79168.0,67.5794,67.7144,67.5119,67.6662,79168.0
2023-02-01 10:30:00,70.18,70.24,69.96,69.98,69949.0,67.6662,67.7241,67.4541,67.4734,69949.0
2023-02-01 10:40:00,69.98,70.03,69.69,69.72,78080.0,67.4734,67.5216,67.1938,67.2227,78080.0
2023-02-01 10:50:00,69.73,69.76,69.59,69.62,97465.0,67.2323,67.2613,67.0973,67.1263,97465.0
2023-02-01 11:00:00,69.61,69.81,69.55,69.73,180165.0,67.1166,67.3095,67.0588,67.2323,180165.0
2023-02-01 11:10:00,69.74,69.86,69.72,69.84,52989.0,67.242,67.3577,67.2227,67.3384,52989.0
2023-02-01 11:20:00,69.87,69.93,69.79,69.92,53805.0,67.3673,67.4252,67.2902,67.4155,53805.0
2023-02-01 11:30:00,69.92,69.96,69.77,69.84,41250.0,67.4155,67.4541,67.2709,67.3384,41250.0
2023-02-01 11:40:00,69.85,69.93,69.81,69.82,16132.0,67.348,67.4252,67.3095,67.3191,16132.0
2023-02-01 11:50:00,69.82,69.86,69.74,69.8,133818.0,67.3191,67.3577,67.242,67.2998,133818.0
2023-02-01 12:00:00,69.78,69.82,69.71,69.73,48026.0,67.2805,67.3191,67.213,67.2323,48026.0
2023-02-01 12:10:00,69.74,69.81,69.71,69.72,49908.0,67.242,67.3095,67.213,67.2227,49908.0
2023-02-01 12:20:00,69.72,69.88,69.7,69.85,17867.0,67.2227,67.377,67.2034,67.348,17867.0
2023-02-01 12:30:00,69.86,69.91,69.83,69.86,20064.0,67.3577,67.4059,67.3287,67.3577,20064.0
2023-02-01 12:40:00,69.87,70.01,69.85,70.01,23325.0,67.3673,67.5023,67.348,67.5023,23325.0
2023-02-01 12:50:00,69.99,70.06,69.92,69.94,50770.0,67.483,67.5505,67.4155,67.4348,50770.0
2023-02-01 13:00:00,69.94,70.09,69.9,70.04,58497.0,67.4348,67.5794,67.3962,67.5312,58497.0
2023-02-01 13:10:00,70.03,70.06,69.89,69.91,127230.0,67.5216,67.5505,67.3866,67.4059,127230.0
2023-02-01 13:20:00,69.91,70.06,69.91,70.06,126843.0,67.4059,67.5505,67.4059,67.5505,126843.0
2023-02-01 13:30:00,70.08,70.2,70.08,70.14,140860.0,67.5698,67.6855,67.5698,67.6276,140860.0
2023-02-01 13:40:00,70.15,70.22,70.06,70.08,126694.0,67.6373,67.7048,67.5505,67.5698,126694.0
2023-02-01 13:50:00,70.08,70.22,70.06,70.15,194457.0,67.5698,67.7048,67.5505,67.6373,194457.0
2023-02-01 14:00:00,70.13,70.43,69.72,70.31,118683.0,67.618,67.9073,67.2227,67.7916,118683.0
2023-02-01 14:10:00,70.3,70.51,70.27,70.4,140536.0,67.7819,67.9844,67.753,67.8783,140536.0
2023-02-01 14:20:00,70.41,70.53,70.38,70.39,76611.0,67.888,68.0037,67.859,67.8687,76611.0
2023-02-01 14:30:00,70.39,70.98,69.92,70.98,355878.0,67.8687,68.4376,67.4155,68.4376,355878.0
2023-02-01 14:40:00,70.99,71.56,70.94,71.38,244986.0,68.4472,68.9968,68.399,68.8232,244986.0
2023-02-01 14:50:00,71.38,71.66,71.31,71.39,218017.0,68.8232,69.0932,68.7557,68.8329,218017.0
2023-02-01 15:00:00,71.42,72.23,71.4,72.15,380168.0,68.8618,69.6428,68.8425,69.5656,380168.0
2023-02-01 15:10:00,72.15,72.26,71.97,72.26,343473.0,69.5656,69.6717,69.3921,69.6717,343473.0
2023-02-01 15:20:00,72.26,72.53,72.21,72.53,213430.0,69.6717,69.932,69.6235,69.932,213430.0
2023-02-01 15:30:00,72.53,72.99,72.5,72.83,421204.0,69.932,70.3756,69.9031,70.2213,421204.0
2023-02-01 15:40:00,72.84,72.97,72.46,72.48,393362.0,70.2309,70.3563,69.8645,69.8838,393362.0
2023-02-01 15:50:00,72.47,72.47,72.15,72.35,604190.0,69.8742,69.8742,69.5656,69.7585,604190.0
2023-02-02 09:30:00,73.81,74.85,73.25,74.48,635794.0,71.1662,72.1689,70.6262,71.8122,635794.0
2023-02-02 09:40:00,74.48,74.89,74.33,74.48,328131.0,71.8122,72.2075,71.6676,71.8122,328131.0
2023-02-02 09:50:00,74.47,74.6,73.89,73.95,302520.0,71.8025,71.9279,71.2433,71.3012,302520.0
2023-02-02 10:00:00,73.95,74.19,73.68,74.12,585778.0,71.3012,71.5326,71.0408,71.4651,585778.0
2023-02-02 10:10:00,74.12,74.6,74.04,74.58,221342.0,71.4651,71.9279,71.3879,71.9086,221342.0
2023-02-02 10:20:00,74.57,74.84,74.37,74.7,169534.0,71.899,72.1593,71.7061,72.0243,169534.0
2023-02-02 10:30:00,74.71,74.99,74.71,74.93,187701.0,72.0339,72.3039,72.0339,72.2461,187701.0
2023-02-02 10:40:00,74.93,75.16,74.92,75.11,133363.0,72.2461,72.4678,72.2364,72.4196,133363.0
2023-02-02 10:50:00,75.14,75.65,75.08,75.49,449698.0,72.4485,72.9403,72.3907,72.786,449698.0
2023-02-02 11:00:00,75.5,75.51,75.08,75.24,239224.0,72.7956,72.8053,72.3907,72.545,239224.0
2023-02-02 11:10:00,75.24,75.26,74.77,74.78,151539.0,72.545,72.5642,72.0918,72.1014,151539.0
2023-02-02 11:20:00,74.75,75.06,74.69,74.87,141283.0,72.0725,72.3714,72.0147,72.1882,141283.0
2023-02-02 11:30:00,74.88,75.07,74.81,74.84,208938.0,72.1979,72.3811,72.1304,72.1593,208938.0
2023-02-02 11:40:00,74.86,74.93,74.78,74.86,91784.0,72.1786,72.2461,72.1014,72.1786,91784.0
2023-02-02 11:50:00,74.86,75.05,74.85,74.88,134253.0,72.1786,72.3618,72.1689,72.1979,134253.0
2023-02-02 12:00:00,74.89,75.05,74.85,74.88,104964.0,72.2075,72.3618,72.1689,72.1979,104964.0
2023-02-02 12:10:00,74.87,75.14,74.86,75.04,64244.0,72.1882,72.4485,72.1786,72.3521,64244.0
2023-02-02 12:20:00,75.05,75.24,75.02,75.2,102458.0,72.3618,72.545,72.3328,72.5064,102458.0
2023-02-02 12:30:00,75.2,75.37,75.16,75.29,63726.0,72.5064,72.6703,72.4678,72.5932,63726.0
2023-02-02 12:40:00,75.29,75.33,75.14,75.28,198226.0,72.5932,72.6317,72.4485,72.5835,198226.0
2023-02-02 12:50:00,75.28,75.4,75.21,75.39,61481.0,72.5835,72.6992,72.516,72.6896,61481.0
2023-02-02 13:00:00,75.38,75.52,75.24,75.29,142021.0,72.6799,72.8149,72.545,72.5932,142021.0
2023-02-02 13:10:00,75.29,75.35,75.21,75.32,39287.0,72.5932,72.651,72.516,72.6221,39287.0
2023-02-02 13:20:00,75.33,75.43,75.26,75.4,70192.0,72.6317,72.7282,72.5642,72.6992,70192.0
2023-02-02 13:30:00,75.41,75.51,75.39,75.48,52985.0,72.7089,72.8053,72.6896,72.7764,52985.0
2023-02-02 13:40:00,75.5,75.63,75.49,75.56,83941.0,72.7956,72.921,72.786,72.8535,83941.0
2023-02-02 13:50:00,75.58,75.77,75.57,75.76,124827.0,72.8728,73.056,72.8631,73.0463,124827.0
2023-02-02 14:00:00,75.77,75.77,75.31,75.33,241639.0,73.056,73.056,72.6125,72.6317,241639.0
2023-02-02 14:10:00,75.33,75.33,74.76,74.78,424288.0,72.6317,72.6317,72.0822,72.1014,424288.0
2023-02-02 14:20:00,74.78,75.0,74.78,74.81,207082.0,72.1014,72.3136,72.1014,72.1304,207082.0
2023-02-02 14:30:00,74.83,74.84,74.26,74.51,384908.0,72.1496,72.1593,71.6001,71.8411,384908.0
2023-02-02 14:40:00,74.49,74.5,74.01,74.32,373190.0,71.8218,71.8315,71.359,71.6579,373190.0
2023-02-02 14:50:00,74.32,74.45,73.88,73.94,268941.0,71.6579,71.7833,71.2337,71.2915,268941.0
2023-02-02 15:00:00,73.93,74.09,73.66,73.78,327374.0,71.2819,71.4362,71.0216,71.1373,327374.0
2023-02-02 15:10:00,73.79,74.15,73.79,74.13,270694.0,71.1469,71.494,71.1469,71.4747,270694.0
2023-02-02 15:20:00,74.13,74.23,74.05,74.16,82532.0,71.4747,71.5711,71.3976,71.5036,82532.0
2023-02-02 15:30:00,74.16,74.24,74.04,74.04,193462.0,71.5036,71.5808,71.3879,71.3879,193462.0
2023-02-02 15:40:00,74.05,74.14,73.87,74.06,237961.0,71.3976,71.4844,71.224,71.4072,237961.0
2023-02-02 15:50:00,74.07,74.51,74.07,74.46,626620.0,71.4169,71.8411,71.4169,71.7929,626620.0
2023-02-03 09:30:00,73.38,73.97,73.14,73.97,340433.0,70.7516,71.3205,70.5202,71.3205,340433.0
2023-02-03 09:40:00,73.99,74.5,73.87,74.36,241203.0,71.3397,71.8315,71.224,71.6965,241203.0
2023-02-03 09:50:00,74.37,74.43,74.02,74.26,176387.0,71.7061,71.764,71.3687,71.6001,176387.0
2023-02-03 10:00:00,74.15,74.28,73.86,74.02,109753.0,71.494,71.6193,71.2144,71.3687,109753.0
2023-02-03 10:10:00,74.01,74.56,73.94,74.28,171162.0,71.359,71.8893,71.2915,71.6193,171162.0
2023-02-03 10:20:00,74.28,74.65,74.24,74.32,157292.0,71.6193,71.9761,71.5808,71.6579,157292.0
2023-02-03 10:30:00,74.33,74.69,74.27,74.64,128688.0,71.6676,72.0147,71.6097,71.9665,128688.0
2023-02-03 10:40:00,74.66,74.8,74.51,74.7,113758.0,71.9857,72.1207,71.8411,72.0243,113758.0
2023-02-03 10:50:00,74.7,74.7,74.29,74.45,150665.0,72.0243,72.0243,71.629,71.7833,150665.0
2023-02-03 11:00:00,74.45,74.65,74.44,74.55,43184.0,71.7833,71.9761,71.7736,71.8797,43184.0
2023-02-03 11:10:00,74.56,74.76,74.53,74.63,96782.0,71.8893,72.0822,71.8604,71.9568,96782.0
2023-02-03 11:20:00,74.63,74.71,74.49,74.69,89227.0,71.9568,72.0339,71.8218,72.0147,89227.0
2023-02-03 11:30:00,74.68,75.07,74.66,74.82,158804.0,72.005,72.3811,71.9857,72.14,158804.0
2023-02-03 11:40:00,74.81,75.03,74.55,74.55,139520.0,72.1304,72.3425,71.8797,71.8797,139520.0
2023-02-03 11:50:00,74.54,74.68,74.3,74.33,72655.0,71.87,72.005,71.6386,71.6676,72655.0
2023-02-03 12:00:00,74.29,74.56,74.29,74.45,100820.0,71.629,71.8893,71.629,71.7833,100820.0
2023-02-03 12:10:00,74.49,74.58,74.48,74.54,68132.0,71.8218,71.9086,71.8122,71.87,68132.0
2023-02-03 12:20:00,74.54,74.73,74.51,74.6,122031.0,71.87,72.0532,71.8411,71.9279,122031.0
2023-02-03 12:30:00,74.59,74.78,74.52,74.71,42776.0,71.9182,72.1014,71.8508,72.0339,42776.0
2023-02-03 12:40:00,74.7,74.76,74.6,74.63,31028.0,72.0243,72.0822,71.9279,71.9568,31028.0
2023-02-03 12:50:00,74.63,74.67,74.14,74.16,72626.0,71.9568,71.9954,71.4844,71.5036,72626.0
2023-02-03 13:00:00,74.15,74.22,74.03,74.03,73734.0,71.494,71.5615,71.3783,71.3783,73734.0
2023-02-03 13:10:00,74.04,74.15,73.96,74.1,94578.0,71.3879,71.494,71.3108,71.4458,94578.0
2023-02-03 13:20:00,74.08,74.16,73.86,73.86,96710.0,71.4265,71.5036,71.2144,71.2144,96710.0
2023-02-03 13:30:00,73.85,73.85,73.71,73.81,74786.0,71.2048,71.2048,71.0698,71.1662,74786.0
2023-02-03 13:40:00,73.81,73.81,73.37,73.65,179916.0,71.1662,71.1662,70.7419,71.0119,179916.0
2023-02-03 13:50:00,73.66,73.79,73.65,73.67,135504.0,71.0216,71.1469,71.0119,71.0312,135504.0
2023-02-03 14:00:00,73.67,73.78,73.59,73.7,196321.0,71.0312,71.1373,70.9541,71.0601,196321.0
2023-02-03 14:10:00,73.72,73.77,73.56,73.6,111597.0,71.0794,71.1276,70.9251,70.9637,111597.0
2023-02-03 14:20:00,73.62,73.68,73.47,73.62,120765.0,70.983,71.0408,70.8384,70.983,120765.0
2023-02-03 14:30:00,73.62,73.71,73.45,73.71,137110.0,70.983,71.0698,70.8191,71.0698,137110.0
2023-02-03 14:40:00,73.7,73.75,73.59,73.65,105471.0,71.0601,71.1083,70.9541,71.0119,105471.0
2023-02-03 14:50:00,73.65,73.67,73.47,73.49,65696.0,71.0119,71.0312,70.8384,70.8576,65696.0
2023-02-03 15:00:00,73.48,73.48,73.18,73.41,178154.0,70.848,70.848,70.5588,70.7805,178154.0
2023-02-03 15:10:00,73.41,73.73,73.36,73.71,199787.0,70.7805,71.089,70.7323,71.0698,199787.0
2023-02-03 15:20:00,73.71,73.77,73.61,73.64,29477.0,71.0698,71.1276,70.9733,71.0023,29477.0
2023-02-03 15:30:00,73.64,73.73,73.4,73.43,95017.0,71.0023,71.089,70.7709,70.7998,95017.0
2023-02-03 15:40:00,73.44,73.55,73.27,73.3,160615.0,70.8094,70.9155,70.6455,70.6745,160615.0
2023-02-03 15:50:00,73.3,73.6,73.28,73.55,354349.0,70.6745,70.9637,70.6552,70.9155,354349.0
2023-02-06 09:30:00,72.77,73.29,72.63,72.91,161593.0,70.1634,70.6648,70.0285,70.2984,161593.0
2023-02-06 09:40:00,72.94,72.99,72.47,72.62,131988.0,70.3273,70.3756,69.8742,70.0188,131988.0
2023-02-06 09:50:00,72.61,72.79,72.4,72.48,122067.0,70.0092,70.1827,69.8067,69.8838,122067.0
2023-02-06 10:00:00,72.5,72.67,72.41,72.59,98497.0,69.9031,70.067,69.8163,69.9899,98497.0
2023-02-06 10:10:00,72.58,72.58,72.16,72.21,62743.0,69.9802,69.9802,69.5753,69.6235,62743.0
2023-02-06 10:20:00,72.17,72.3,71.95,72.02,84085.0,69.5849,69.7103,69.3728,69.4403,84085.0
2023-02-06 10:30:00,72.02,72.05,71.81,71.92,79726.0,69.4403,69.4692,69.2378,69.3439,79726.0
2023-02-06 10:40:00,71.92,72.2,71.89,72.2,63849.0,69.3439,69.6139,69.315,69.6139,63849.0
2023-02-06 10:50:00,72.22,72.39,72.2,72.32,91086.0,69.6331,69.797,69.6139,69.7296,91086.0
2023-02-06 11:00:00,72.34,72.45,72.19,72.28,79982.0,69.7488,69.8549,69.6042,69.691,79982.0
2023-02-06 11:10:00,72.28,72.62,72.24,72.54,51908.0,69.691,70.0188,69.6524,69.9417,51908.0
2023-02-06 11:20:00,72.54,72.55,72.45,72.47,31685.0,69.9417,69.9513,69.8549,69.8742,31685.0
2023-02-06 11:30:00,72.47,72.57,72.28,72.28,45027.0,69.8742,69.9706,69.691,69.691,45027.0
2023-02-06 11:40:00,72.27,72.34,72.19,72.24,47412.0,69.6813,69.7488,69.6042,69.6524,47412.0
2023-02-06 11:50:00,72.24,72.34,72.07,72.16,37891.0,69.6524,69.7488,69.4885,69.5753,37891.0
2023-02-06 12:00:00,72.16,72.21,72.06,72.17,42524.0,69.5753,69.6235,69.4789,69.5849,42524.0
2023-02-06 12:10:00,72.18,72.26,71.96,71.99,93187.0,69.5946,69.6717,69.3824,69.4114,93187.0
2023-02-06 12:20:00,72.01,72.14,72.0,72.09,45575.0,69.4307,69.556,69.421,69.5078,45575.0
2023-02-06 12:30:00,72.1,72.39,72.1,72.28,32425.0,69.5174,69.797,69.5174,69.691,32425.0
2023-02-06 12:40:00,72.27,72.34,72.11,72.27,36430.0,69.6813,69.7488,69.5271,69.6813,36430.0
2023-02-06 12:50:00,72.25,72.27,72.08,72.09,25053.0,69.6621,69.6813,69.4982,69.5078,25053.0
2023-02-06 13:00:00,72.09,72.11,71.98,72.06,107108.0,69.5078,69.5271,69.4017,69.4789,107108.0
2023-02-06 13:10:00,72.08,72.1,71.86,72.1,54539.0,69.4982,69.5174,69.286,69.5174,54539.0
2023-02-06 13:20:00,72.09,72.12,71.97,71.97,46710.0,69.5078,69.5367,69.3921,69.3921,46710.0
2023-02-06 13:30:00,71.97,72.06,71.95,72.01,41627.0,69.3921,69.4789,69.3728,69.4307,41627.0
2023-02-06 13:40:00,72.0,72.02,71.89,71.93,81449.0,69.421,69.4403,69.315,69.3535,81449.0
2023-02-06 13:50:00,71.93,72.15,71.93,72.15,86805.0,69.3535,69.5656,69.3535,69.5656,86805.0
2023-02-06 14:00:00,72.17,72.34,72.17,72.24,50595.0,69.5849,69.7488,69.5849,69.6524,50595.0
2023-02-06 14:10:00,72.24,72.41,72.24,72.32,67643.0,69.6524,69.8163,69.6524,69.7296,67643.0
2023-02-06 14:20:00,72.32,72.32,72.04,72.08,27759.0,69.7296,69.7296,69.4596,69.4982,27759.0
2023-02-06 14:30:00,72.08,72.1,71.96,72.0,44799.0,69.4982,69.5174,69.3824,69.421,44799.0
2023-02-06 14:40:00,72.0,72.02,71.89,72.0,53590.0,69.421,69.4403,69.315,69.421,53590.0
2023-02-06 14:50:00,71.98,72.06,71.88,72.03,82027.0,69.4017,69.4789,69.3053,69.4499,82027.0
2023-02-06 15:00:00,72.03,72.04,71.92,71.98,65708.0,69.4499,69.4596,69.3439,69.4017,65708.0
2023-02-06 15:10:00,71.99,71.99,71.8,71.89,44943.0,69.4114,69.4114,69.2282,69.315,44943.0
2023-02-06 15:20:00,71.9,72.09,71.89,72.06,115427.0,69.3246,69.5078,69.315,69.4789,115427.0
2023-02-06 15:30:00,72.06,72.16,71.95,72.09,144937.0,69.4789,69.5753,69.3728,69.5078,144937.0
2023-02-06 15:40:00,72.09,72.15,71.98,71.98,230517.0,69.5078,69.5656,69.4017,69.4017,230517.0
2023-02-06 15:50:00,71.98,72.17,71.98,72.09,336422.0,69.4017,69.5849,69.4017,69.5078,336422.0
2023-02-07 09:30:00,71.67,71.67,70.99,71.19,229728.0,69.1028,69.1028,68.4472,68.64,229728.0
2023-02-07 09:40:00,71.2,71.32,70.97,71.13,208300.0,68.6497,68.7654,68.4279,68.5822,208300.0
2023-02-07 09:50:00,71.14,71.41,70.88,70.91,103026.0,68.5918,68.8522,68.3411,68.3701,103026.0
2023-02-07 10:00:00,70.9,70.96,70.66,70.66,64218.0,68.3604,68.4183,68.129,68.129,64218.0
2023-02-07 10:10:00,70.64,70.75,70.56,70.6,305057.0,68.1097,68.2158,68.0326,68.0712,305057.0
2023-02-07 10:20:00,70.61,70.64,70.19,70.32,176574.0,68.0808,68.1097,67.6758,67.8012,176574.0
2023-02-07 10:30:00,70.32,70.44,70.26,70.36,65949.0,67.8012,67.9169,67.7433,67.8398,65949.0
2023-02-07 10:40:00,70.35,70.53,70.27,70.49,71175.0,67.8301,68.0037,67.753,67.9651,71175.0
2023-02-07 10:50:00,70.52,70.68,70.39,70.45,99668.0,67.994,68.1483,67.8687,67.9265,99668.0
2023-02-07 11:00:00,70.45,70.83,70.45,70.78,77995.0,67.9265,68.2929,67.9265,68.2447,77995.0
2023-02-07 11:10:00,70.78,70.87,70.74,70.81,82542.0,68.2447,68.3315,68.2061,68.2736,82542.0
2023-02-07 11:20:00,70.8,70.88,70.73,70.77,101542.0,68.264,68.3411,68.1965,68.2351,101542.0
2023-02-07 11:30:00,70.77,71.01,70.71,70.99,72747.0,68.2351,68.4665,68.1772,68.4472,72747.0
2023-02-07 11:40:00,70.98,71.06,70.92,70.94,169468.0,68.4376,68.5147,68.3797,68.399,169468.0
2023-02-07 11:50:00,70.94,70.97,70.82,70.85,38208.0,68.399,68.4279,68.2833,68.3122,38208.0
2023-02-07 12:00:00,70.83,70.99,70.83,70.94,40553.0,68.2929,68.4472,68.2929,68.399,40553.0
2023-02-07 12:10:00,70.94,70.95,70.83,70.86,55353.0,68.399,68.4086,68.2929,68.3219,55353.0
2023-02-07 12:20:00,70.85,70.86,70.75,70.8,46283.0,68.3122,68.3219,68.2158,68.264,46283.0
2023-02-07 12:30:00,70.79,70.88,70.75,70.84,56471.0,68.2544,68.3411,68.2158,68.3026,56471.0
2023-02-07 12:40:00,70.84,71.59,70.8,71.58,302189.0,68.3026,69.0257,68.264,69.0161,302189.0
2023-02-07 12:50:00,71.59,72.0,71.46,71.79,347438.0,69.0257,69.421,68.9004,69.2185,347438.0
2023-02-07 13:00:00,71.8,71.94,71.43,71.47,229893.0,69.2282,69.3632,68.8714,68.91,229893.0
2023-02-07 13:10:00,71.49,71.54,70.99,71.28,171543.0,68.9293,68.9775,68.4472,68.7268,171543.0
2023-02-07 13:20:00,71.27,71.31,70.69,70.71,89509.0,68.7172,68.7557,68.1579,68.1772,89509.0
2023-02-07 13:30:00,70.69,70.69,70.27,70.52,203600.0,68.1579,68.1579,67.753,67.994,203600.0
2023-02-07 13:40:00,70.53,70.78,70.34,70.38,110865.0,68.0037,68.2447,67.8205,67.859,110865.0
2023-02-07 13:50:00,70.37,70.64,70.3,70.54,52470.0,67.8494,68.1097,67.7819,68.0133,52470.0
2023-02-07 14:00:00,70.54,71.16,70.52,71.04,160206.0,68.0133,68.6111,67.994,68.4954,160206.0
2023-02-07 14:10:00,71.06,71.24,71.0,71.09,109359.0,68.5147,68.6882,68.4568,68.5436,109359.0
2023-02-07 14:20:00,71.09,71.23,70.95,71.14,195778.0,68.5436,68.6786,68.4086,68.5918,195778.0
2023-02-07 14:30:00,71.14,71.48,71.12,71.31,308189.0,68.5918,68.9196,68.5725,68.7557,308189.0
2023-02-07 14:40:00,71.31,71.49,71.25,71.41,127001.0,68.7557,68.9293,68.6979,68.8522,127001.0
2023-02-07 14:50:00,71.42,71.5,71.37,71.44,80655.0,68.8618,68.9389,68.8136,68.8811,80655.0
2023-02-07 15:00:00,71.45,71.63,71.22,71.24,187634.0,68.8907,69.0643,68.669,68.6882,187634.0
2023-02-07 15:10:00,71.25,71.45,71.24,71.43,172445.0,68.6979,68.8907,68.6882,68.8714,172445.0
2023-02-07 15:20:00,71.43,71.64,71.38,71.62,145406.0,68.8714,69.0739,68.8232,69.0546,145406.0
2023-02-07 15:30:00,71.63,71.66,71.51,71.65,143034.0,69.0643,69.0932,68.9486,69.0836,143034.0
2023-02-07 15:40:00,71.64,71.77,71.55,71.76,137628.0,69.0739,69.1993,68.9871,69.1896,137628.0
2023-02-07 15:50:00,71.76,72.04,71.75,71.79,515431.0,69.1896,69.4596,69.18,69.2185,515431.0
2023-02-08 09:30:00,71.21,71.3,70.69,71.07,276590.0,68.6593,68.7461,68.1579,68.5243,276590.0
2023-02-08 09:40:00,71.07,71.48,70.97,71.15,159594.0,68.5243,68.9196,68.4279,68.6015,159594.0
2023-02-08 09:50:00,71.14,71.45,70.9,71.43,184955.0,68.5918,68.8907,68.3604,68.8714,184955.0
2023-02-08 10:00:00,71.43,71.52,71.21,71.32,197920.0,68.8714,68.9582,68.6593,68.7654,197920.0
2023-02-08 10:10:00,71.36,71.82,71.27,71.79,262285.0,68.8039,69.2475,68.7172,69.2185,262285.0
2023-02-08 10:20:00,71.79,71.8,71.25,71.38,161984.0,69.2185,69.2282,68.6979,68.8232,161984.0
2023-02-08 10:30:00,71.37,71.37,70.95,71.06,169589.0,68.8136,68.8136,68.4086,68.5147,169589.0
2023-02-08 10:40:00,71.06,71.19,70.99,71.12,86803.0,68.5147,68.64,68.4472,68.5725,86803.0
2023-02-08 10:50:00,71.08,71.1,70.89,70.94,71595.0,68.534,68.5533,68.3508,68.399,71595.0
2023-02-08 11:00:00,70.93,71.04,70.78,70.95,78999.0,68.3893,68.4954,68.2447,68.4086,78999.0
2023-02-08 11:10:00,70.93,70.95,70.75,70.9,105156.0,68.3893,68.4086,68.2158,68.3604,105156.0
2023-02-08 11:20:00,70.9,70.94,70.46,70.53,91023.0,68.3604,68.399,67.9362,68.0037,91023.0
2023-02-08 11:30:00,70.52,70.65,70.45,70.62,72404.0,67.994,68.1194,67.9265,68.0904,72404.0
2023-02-08 11:40:00,70.62,70.73,70.48,70.67,151783.0,68.0904,68.1965,67.9555,68.1387,151783.0
2023-02-08 11:50:00,70.67,70.9,70.61,70.89,69917.0,68.1387,68.3604,68.0808,68.3508,69917.0
2023-02-08 12:00:00,70.88,70.88,70.67,70.82,46877.0,68.3411,68.3411,68.1387,68.2833,46877.0
2023-02-08 12:10:00,70.83,70.95,70.68,70.83,62789.0,68.2929,68.4086,68.1483,68.2929,62789.0
2023-02-08 12:20:00,70.82,70.96,70.79,70.82,94402.0,68.2833,68.4183,68.2544,68.2833,94402.0
2023-02-08 12:30:00,70.83,70.93,70.71,70.71,52698.0,68.2929,68.3893,68.1772,68.1772,52698.0
2023-02-08 12:40:00,70.7,70.87,70.68,70.87,65236.0,68.1676,68.3315,68.1483,68.3315,65236.0
2023-02-08 12:50:00,70.86,70.94,70.78,70.9,104041.0,68.3219,68.399,68.2447,68.3604,104041.0
2023-02-08 13:00:00,70.9,71.06,70.86,70.99,140383.0,68.3604,68.5147,68.3219,68.4472,140383.0
2023-02-08 13:10:00,70.99,71.12,70.95,71.01,95695.0,68.4472,68.5725,68.4086,68.4665,95695.0
2023-02-08 13:20:00,71.0,71.03,70.74,70.76,119227.0,68.4568,68.4858,68.2061,68.2254,119227.0
2023-02-08 13:30:00,70.76,70.78,70.62,70.66,63452.0,68.2254,68.2447,68.0904,68.129,63452.0
2023-02-08 13:40:00,70.67,70.77,70.65,70.65,77395.0,68.1387,68.2351,68.1194,68.1194,77395.0
2023-02-08 13:50:00,70.65,70.72,70.59,70.7,57189.0,68.1194,68.1869,68.0615,68.1676,57189.0
2023-02-08 14:00:00,70.7,70.76,70.56,70.69,49602.0,68.1676,68.2254,68.0326,68.1579,49602.0
2023-02-08 14:10:00,70.7,70.95,70.66,70.88,94860.0,68.1676,68.4086,68.129,68.3411,94860.0
2023-02-08 14:20:00,70.87,70.87,70.68,70.75,40332.0,68.3315,68.3315,68.1483,68.2158,40332.0
2023-02-08 14:30:00,70.74,70.84,70.73,70.81,33589.0,68.2061,68.3026,68.1965,68.2736,33589.0
2023-02-08 14:40:00,70.82,70.83,70.61,70.66,43694.0,68.2833,68.2929,68.0808,68.129,43694.0
2023-02-08 14:50:00,70.66,70.92,70.65,70.89,93288.0,68.129,68.3797,68.1194,68.3508,93288.0
2023-02-08 15:00:00,70.88,70.89,70.65,70.76,61087.0,68.3411,68.3508,68.1194,68.2254,61087.0
2023-02-08 15:10:00,70.75,70.8,70.65,70.67,82323.0,68.2158,68.264,68.1194,68.1387,82323.0
2023-02-08 15:20:00,70.67,70.87,70.67,70.84,80745.0,68.1387,68.3315,68.1387,68.3026,80745.0
2023-02-08 15:30:00,70.84,70.99,70.83,70.99,156323.0,68.3026,68.4472,68.2929,68.4472,156323.0
2023-02-08 15:40:00,70.98,71.08,70.86,70.87,114701.0,68.4376,68.534,68.3219,68.3315,114701.0
2023-02-08 15:50:00,70.87,71.01,70.76,70.78,314660.0,68.3315,68.4665,68.2254,68.2447,314660.0
2023-02-09 09:30:00,71.88,72.15,71.43,71.71,282518.0,69.3053,69.5656,68.8714,69.1414,282518.0
2023-02-09 09:40:00,71.72,71.86,71.4,71.85,138512.0,69.151,69.286,68.8425,69.2764,138512.0
2023-02-09 09:50:00,71.82,72.06,71.35,71.42,241264.0,69.2475,69.4789,68.7943,68.8618,241264.0
2023-02-09 10:00:00,71.44,71.71,71.34,71.59,192206.0,68.8811,69.1414,68.7847,69.0257,192206.0
2023-02-09 10:10:00,71.59,71.82,71.56,71.71,67193.0,69.0257,69.2475,68.9968,69.1414,67193.0
2023-02-09 10:20:00,71.72,71.86,71.3,71.34,151304.0,69.151,69.286,68.7461,68.7847,151304.0
2023-02-09 10:30:00,71.33,71.51,71.28,71.43,75215.0,68.775,68.9486,68.7268,68.8714,75215.0
2023-02-09 10:40:00,71.43,71.44,71.18,71.32,50722.0,68.8714,68.8811,68.6304,68.7654,50722.0
2023-02-09 10:50:00,71.36,71.36,71.06,71.25,130987.0,68.8039,68.8039,68.5147,68.6979,130987.0
2023-02-09 11:00:00,71.25,71.26,70.95,71.23,92087.0,68.6979,68.7075,68.4086,68.6786,92087.0
2023-02-09 11:10:00,71.23,71.23,71.01,71.06,44332.0,68.6786,68.6786,68.4665,68.5147,44332.0
2023-02-09 11:20:00,71.05,71.07,70.82,70.88,194720.0,68.505,68.5243,68.2833,68.3411,194720.0
2023-02-09 11:30:00,70.87,70.94,70.76,70.94,81977.0,68.3315,68.399,68.2254,68.399,81977.0
2023-02-09 11:40:00,70.94,70.96,70.72,70.76,59359.0,68.399,68.4183,68.1869,68.2254,59359.0
2023-02-09 11:50:00,70.77,70.79,70.66,70.79,56859.0,68.2351,68.2544,68.129,68.2544,56859.0
2023-02-09 12:00:00,70.8,70.88,70.69,70.84,96209.0,68.264,68.3411,68.1579,68.3026,96209.0
2023-02-09 12:10:00,70.84,70.89,70.66,70.77,76910.0,68.3026,68.3508,68.129,68.2351,76910.0
2023-02-09 12:20:00,70.77,70.82,70.47,70.48,37619.0,68.2351,68.2833,67.9458,67.9555,37619.0
2023-02-09 12:30:00,70.48,70.51,70.12,70.13,185751.0,67.9555,67.9844,67.6084,67.618,185751.0
2023-02-09 12:40:00,70.12,70.28,69.97,69.99,265600.0,67.6084,67.7626,67.4637,67.483,265600.0
2023-02-09 12:50:00,70.01,70.36,69.98,70.34,200704.0,67.5023,67.8398,67.4734,67.8205,200704.0
2023-02-09 13:00:00,70.33,70.35,70.16,70.26,102392.0,67.8108,67.8301,67.6469,67.7433,102392.0
2023-02-09 13:10:00,70.28,70.36,70.2,70.28,82711.0,67.7626,67.8398,67.6855,67.7626,82711.0
2023-02-09 13:20:00,70.28,70.38,70.19,70.27,47138.0,67.7626,67.859,67.6758,67.753,47138.0
2023-02-09 13:30:00,70.26,70.45,70.18,70.19,27669.0,67.7433,67.9265,67.6662,67.6758,27669.0
2023-02-09 13:40:00,70.2,70.24,70.1,70.22,27187.0,67.6855,67.7241,67.5891,67.7048,27187.0
2023-02-09 13:50:00,70.22,70.23,70.0,70.04,59155.0,67.7048,67.7144,67.4927,67.5312,59155.0
2023-02-09 14:00:00,70.06,70.2,70.02,70.16,23267.0,67.5505,67.6855,67.5119,67.6469,23267.0
2023-02-09 14:10:00,70.17,70.17,69.96,70.07,48291.0,67.6566,67.6566,67.4541,67.5601,48291.0
2023-02-09 14:20:00,70.07,70.09,69.92,69.95,31205.0,67.5601,67.5794,67.4155,67.4444,31205.0
2023-02-09 14:30:00,69.95,70.05,69.86,69.98,87094.0,67.4444,67.5409,67.3577,67.4734,87094.0
2023-02-09 14:40:00,69.97,70.2,69.97,70.17,57364.0,67.4637,67.6855,67.4637,67.6566,57364.0
2023-02-09 14:50:00,70.16,70.16,69.96,70.01,23709.0,67.6469,67.6469,67.4541,67.5023,23709.0
2023-02-09 15:00:00,69.99,69.99,69.68,69.92,106712.0,67.483,67.483,67.1841,67.4155,106712.0
2023-02-09 15:10:00,69.92,69.93,69.72,69.76,120990.0,67.4155,67.4252,67.2227,67.2613,120990.0
2023-02-09 15:20:00,69.77,69.87,69.62,69.64,131223.0,67.2709,67.3673,67.1263,67.1456,131223.0
2023-02-09 15:30:00,69.63,69.64,69.42,69.53,183698.0,67.1359,67.1456,66.9334,67.0395,183698.0
2023-02-09 15:40:00,69.54,69.62,69.41,69.44,242923.0,67.0491,67.1263,66.9238,66.9527,242923.0
2023-02-09 15:50:00,69.43,69.73,69.42,69.52,455627.0,66.9431,67.2323,66.9334,67.0298,455627.0
2023-02-10 09:30:00,68.92,69.04,68.7,68.93,178206.0,66.4513,66.567,66.2392,66.461,178206.0
2023-02-10 09:40:00,68.9,69.03,68.73,68.98,142908.0,66.4321,66.5574,66.2681,66.5092,142908.0
2023-02-10 09:50:00,68.98,69.15,68.7,68.8,222890.0,66.5092,66.6731,66.2392,66.3356,222890.0
2023-02-10 10:00:00,68.78,68.88,68.47,68.86,169200.0,66.3164,66.4128,66.0175,66.3935,169200.0
2023-02-10 10:10:00,68.87,69.43,68.86,69.39,176029.0,66.4031,66.9431,66.3935,66.9045,176029.0
2023-02-10 10:20:00,69.39,69.43,69.11,69.15,132233.0,66.9045,66.9431,66.6345,66.6731,132233.0
2023-02-10 10:30:00,69.15,69.41,69.12,69.34,193365.0,66.6731,66.9238,66.6442,66.8563,193365.0
2023-02-10 10:40:00,69.32,69.32,69.01,69.09,150752.0,66.837,66.837,66.5381,66.6153,150752.0
2023-02-10 10:50:00,69.08,69.09,68.84,69.03,139156.0,66.6056,66.6153,66.3742,66.5574,139156.0
2023-02-10 11:00:00,69.03,69.13,68.94,69.07,67762.0,66.5574,66.6538,66.4706,66.596,67762.0
2023-02-10 11:10:00,69.07,69.13,68.93,69.1,52466.0,66.596,66.6538,66.461,66.6249,52466.0
2023-02-10 11:20:00,69.08,69.11,68.99,69.0,37394.0,66.6056,66.6345,66.5188,66.5285,37394.0
2023-02-10 11:30:00,68.99,69.01,68.86,68.9,47495.0,66.5188,66.5381,66.3935,66.4321,47495.0
2023-02-10 11:40:00,68.89,68.97,68.8,68.9,43680.0,66.4224,66.4995,66.3356,66.4321,43680.0
2023-02-10 11:50:00,68.92,68.99,68.79,68.79,72274.0,66.4513,66.5188,66.326,66.326,72274.0
2023-02-10 12:00:00,68.79,68.82,68.65,68.77,32020.0,66.326,66.3549,66.191,66.3067,32020.0
2023-02-10 12:10:00,68.79,68.85,68.67,68.74,42717.0,66.326,66.3838,66.2103,66.2778,42717.0
2023-02-10 12:20:00,68.74,68.84,68.7,68.76,31823.0,66.2778,66.3742,66.2392,66.2971,31823.0
2023-02-10 12:30:00,68.77,68.9,68.74,68.87,61561.0,66.3067,66.4321,66.2778,66.4031,61561.0
2023-02-10 12:40:00,68.86,68.96,68.84,68.85,58346.0,66.3935,66.4899,66.3742,66.3838,58346.0
2023-02-10 12:50:00,68.85,69.0,68.85,68.99,32832.0,66.3838,66.5285,66.3838,66.5188,32832.0
2023-02-10 13:00:00,69.0,69.06,68.97,69.0,56183.0,66.5285,66.5863,66.4995,66.5285,56183.0
2023-02-10 13:10:00,69.01,69.1,68.98,69.1,60192.0,66.5381,66.6249,66.5092,66.6249,60192.0
2023-02-10 13:20:00,69.1,69.21,69.07,69.09,106397.0,66.6249,66.731,66.596,66.6153,106397.0
2023-02-10 13:30:00,69.08,69.08,68.95,69.0,73452.0,66.6056,66.6056,66.4803,66.5285,73452.0
2023-02-10 13:40:00,69.0,69.0,68.86,68.95,81822.0,66.5285,66.5285,66.3935,66.4803,81822.0
2023-02-10 13:50:00,68.95,68.98,68.8,68.81,83124.0,66.4803,66.5092,66.3356,66.3453,83124.0
2023-02-10 14:00:00,68.81,68.83,68.73,68.79,57176.0,66.3453,66.3646,66.2681,66.326,57176.0
2023-02-10 14:10:00,68.78,68.91,68.78,68.83,59985.0,66.3164,66.4417,66.3164,66.3646,59985.0
2023-02-10 14:20:00,68.84,68.9,68.76,68.79,105127.0,66.3742,66.4321,66.2971,66.326,105127.0
2023-02-10 14:30:00,68.78,68.95,68.75,68.91,58803.0,66.3164,66.4803,66.2874,66.4417,58803.0
2023-02-10 14:40:00,68.91,68.91,68.78,68.83,67242.0,66.4417,66.4417,66.3164,66.3646,67242.0
2023-02-10 14:50:00,68.83,68.95,68.79,68.9,60463.0,66.3646,66.4803,66.326,66.4321,60463.0
2023-02-10 15:00:00,68.91,69.02,68.88,68.89,75235.0,66.4417,66.5478,66.4128,66.4224,75235.0
2023-02-10 15:10:00,68.9,68.96,68.81,68.84,120927.0,66.4321,66.4899,66.3453,66.3742,120927.0
2023-02-10 15:20:00,68.83,68.85,68.76,68.84,116570.0,66.3646,66.3838,66.2971,66.3742,116570.0
2023-02-10 15:30:00,68.85,68.95,68.85,68.92,101828.0,66.3838,66.4803,66.3838,66.4513,101828.0
2023-02-10 15:40:00,68.92,68.97,68.84,68.95,288824.0,66.4513,66.4995,66.3742,66.4803,288824.0
2023-02-10 15:50:00,68.95,68.96,68.83,68.85,411287.0,66.4803,66.4899,66.3646,66.3838,411287.0
2023-02-13 09:30:00,69.01,69.15,68.29,68.62,205851.0,66.5381,66.6731,65.8439,66.1621,205851.0
2023-02-13 09:40:00,68.65,69.03,68.64,68.85,147149.0,66.191,66.5574,66.1814,66.3838,147149.0
2023-02-13 09:50:00,68.84,69.14,68.72,69.08,72987.0,66.3742,66.6635,66.2585,66.6056,72987.0
2023-02-13 10:00:00,69.1,69.14,68.96,69.02,43397.0,66.6249,66.6635,66.4899,66.5478,43397.0
2023-02-13 10:10:00,69.01,69.07,68.89,68.92,51988.0,66.5381,66.596,66.4224,66.4513,51988.0
2023-02-13 10:20:00,68.93,69.16,68.93,69.14,78518.0,66.461,66.6827,66.461,66.6635,78518.0
2023-02-13 10:30:00,69.15,69.3,69.09,69.19,128591.0,66.6731,66.8177,66.6153,66.7117,128591.0
2023-02-13 10:40:00,69.2,69.49,69.17,69.49,140473.0,66.7213,67.0009,66.6924,67.0009,140473.0
2023-02-13 10:50:00,69.5,69.54,69.4,69.43,122948.0,67.0106,67.0491,66.9141,66.9431,122948.0
2023-02-13 11:00:00,69.43,69.48,69.37,69.42,58114.0,66.9431,66.9913,66.8852,66.9334,58114.0
2023-02-13 11:10:00,69.42,69.53,69.36,69.42,65837.0,66.9334,67.0395,66.8756,66.9334,65837.0
2023-02-13 11:20:00,69.42,69.49,69.29,69.34,44917.0,66.9334,67.0009,66.8081,66.8563,44917.0
2023-02-13 11:30:00,69.35,69.38,69.26,69.36,37119.0,66.8659,66.8949,66.7792,66.8756,37119.0
2023-02-13 11:40:00,69.37,69.69,69.37,69.67,250273.0,66.8852,67.1938,66.8852,67.1745,250273.0
2023-02-13 11:50:00,69.67,69.72,69.59,69.72,108083.0,67.1745,67.2227,67.0973,67.2227,108083.0
2023-02-13 12:00:00,69.71,69.9,69.69,69.89,80501.0,67.213,67.3962,67.1938,67.3866,80501.0
2023-02-13 12:10:00,69.88,70.01,69.88,69.96,160169.0,67.377,67.5023,67.377,67.4541,160169.0
2023-02-13 12:20:00,69.97,70.21,69.88,70.09,332404.0,67.4637,67.6951,67.377,67.5794,332404.0
2023-02-13 12:30:00,70.09,70.27,70.01,70.26,103774.0,67.5794,67.753,67.5023,67.7433,103774.0
2023-02-13 12:40:00,70.27,70.45,70.25,70.4,110115.0,67.753,67.9265,67.7337,67.8783,110115.0
2023-02-13 12:50:00,70.4,70.4,70.13,70.18,107689.0,67.8783,67.8783,67.618,67.6662,107689.0
2023-02-13 13:00:00,70.17,70.19,70.09,70.15,98931.0,67.6566,67.6758,67.5794,67.6373,98931.0
2023-02-13 13:10:00,70.15,70.31,70.13,70.25,78831.0,67.6373,67.7916,67.618,67.7337,78831.0
2023-02-13 13:20:00,70.25,70.4,70.22,70.36,69922.0,67.7337,67.8783,67.7048,67.8398,69922.0
2023-02-13 13:30:00,70.37,70.48,70.29,70.32,161413.0,67.8494,67.9555,67.7723,67.8012,161413.0
2023-02-13 13:40:00,70.32,70.39,70.26,70.31,32346.0,67.8012,67.8687,67.7433,67.7916,32346.0
2023-02-13 13:50:00,70.32,70.41,70.3,70.39,43701.0,67.8012,67.888,67.7819,67.8687,43701.0
2023-02-13 14:00:00,70.4,70.45,70.33,70.39,40162.0,67.8783,67.9265,67.8108,67.8687,40162.0
2023-02-13 14:10:00,70.4,70.41,70.25,70.31,38677.0,67.8783,67.888,67.7337,67.7916,38677.0
2023-02-13 14:20:00,70.31,70.34,70.17,70.2,49552.0,67.7916,67.8205,67.6566,67.6855,49552.0
2023-02-13 14:30:00,70.21,70.28,70.08,70.17,132006.0,67.6951,67.7626,67.5698,67.6566,132006.0
2023-02-13 14:40:00,70.18,70.25,70.06,70.08,75276.0,67.6662,67.7337,67.5505,67.5698,75276.0
2023-02-13 14:50:00,70.07,70.23,70.05,70.2,67391.0,67.5601,67.7144,67.5409,67.6855,67391.0
2023-02-13 15:00:00,70.2,70.22,70.03,70.2,110796.0,67.6855,67.7048,67.5216,67.6855,110796.0
2023-02-13 15:10:00,70.19,70.27,70.15,70.25,71780.0,67.6758,67.753,67.6373,67.7337,71780.0
2023-02-13 15:20:00,70.25,70.33,70.23,70.3,60533.0,67.7337,67.8108,67.7144,67.7819,60533.0
2023-02-13 15:30:00,70.31,70.43,70.25,70.41,112222.0,67.7916,67.9073,67.7337,67.888,112222.0
2023-02-13 15:40:00,70.41,70.47,70.34,70.45,159172.0,67.888,67.9458,67.8205,67.9265,159172.0
2023-02-13 15:50:00,70.45,70.5,70.29,70.5,435761.0,67.9265,67.9747,67.7723,67.9747,435761.0
2023-02-14 09:30:00,70.08,70.09,69.33,69.55,196785.0,67.5698,67.5794,66.8467,67.0588,196785.0
2023-02-14 09:40:00,69.54,70.23,69.42,70.08,358086.0,67.0491,67.7144,66.9334,67.5698,358086.0
2023-02-14 09:50:00,70.07,70.61,70.03,70.53,230897.0,67.5601,68.0808,67.5216,68.0037,230897.0
2023-02-14 10:00:00,70.54,70.91,70.54,70.73,228058.0,68.0133,68.3701,68.0133,68.1965,228058.0
2023-02-14 10:10:00,70.73,70.97,70.68,70.69,174185.0,68.1965,68.4279,68.1483,68.1579,174185.0
2023-02-14 10:20:00,70.7,70.79,70.26,70.28,143464.0,68.1676,68.2544,67.7433,67.7626,143464.0
2023-02-14 10:30:00,70.28,70.37,69.63,69.63,242555.0,67.7626,67.8494,67.1359,67.1359,242555.0
2023-02-14 10:40:00,69.64,69.75,69.39,69.64,186396.0,67.1456,67.2516,66.9045,67.1456,186396.0
2023-02-14 10:50:00,69.64,69.81,69.5,69.76,162809.0,67.1456,67.3095,67.0106,67.2613,162809.0
2023-02-14 11:00:00,69.76,70.07,69.74,69.84,136706.0,67.2613,67.5601,67.242,67.3384,136706.0
2023-02-14 11:10:00,69.86,70.03,69.85,70.02,50335.0,67.3577,67.5216,67.348,67.5119,50335.0
2023-02-14 11:20:00,70.02,70.03,69.56,69.61,58512.0,67.5119,67.5216,67.0684,67.1166,58512.0
2023-02-14 11:30:00,69.61,69.61,69.32,69.39,149848.0,67.1166,67.1166,66.837,66.9045,149848.0
2023-02-14 11:40:00,69.4,69.5,69.27,69.46,88225.0,66.9141,67.0106,66.7888,66.972,88225.0
2023-02-14 11:50:00,69.47,69.47,69.2,69.44,86812.0,66.9816,66.9816,66.7213,66.9527,86812.0
2023-02-14 12:00:00,69.42,69.54,69.4,69.52,64872.0,66.9334,67.0491,66.9141,67.0298,64872.0
2023-02-14 12:10:00,69.53,69.77,69.51,69.7,100292.0,67.0395,67.2709,67.0202,67.2034,100292.0
2023-02-14 12:20:00,69.72,69.81,69.63,69.71,67301.0,67.2227,67.3095,67.1359,67.213,67301.0
2023-02-14 12:30:00,69.69,69.82,69.62,69.68,131160.0,67.1938,67.3191,67.1263,67.1841,131160.0
2023-02-14 12:40:00,69.68,69.78,69.63,69.7,37603.0,67.1841,67.2805,67.1359,67.2034,37603.0
2023-02-14 12:50:00,69.7,69.78,69.59,69.76,56199.0,67.2034,67.2805,67.0973,67.2613,56199.0
2023-02-14 13:00:00,69.75,70.22,69.73,70.09,217110.0,67.2516,67.7048,67.2323,67.5794,217110.0
2023-02-14 13:10:00,70.09,70.31,69.99,70.17,147477.0,67.5794,67.7916,67.483,67.6566,147477.0
2023-02-14 13:20:00,70.17,70.2,70.0,70.08,155249.0,67.6566,67.6855,67.4927,67.5698,155249.0
2023-02-14 13:30:00,70.08,70.13,69.95,70.01,100121.0,67.5698,67.618,67.4444,67.5023,100121.0
2023-02-14 13:40:00,70.01,70.05,69.82,70.02,69884.0,67.5023,67.5409,67.3191,67.5119,69884.0
2023-02-14 13:50:00,70.02,70.05,69.89,69.93,46276.0,67.5119,67.5409,67.3866,67.4252,46276.0
2023-02-14 14:00:00,69.94,70.07,69.7,69.81,140555.0,67.4348,67.5601,67.2034,67.3095,140555.0
2023-02-14 14:10:00,69.83,70.04,69.82,70.02,66164.0,67.3287,67.5312,67.3191,67.5119,66164.0
2023-02-14 14:20:00,70.01,70.07,69.91,69.97,84949.0,67.5023,67.5601,67.4059,67.4637,84949.0
2023-02-14 14:30:00,69.97,70.19,69.97,70.14,56865.0,67.4637,67.6758,67.4637,67.6276,56865.0
2023-02-14 14:40:00,70.14,70.23,70.09,70.19,160125.0,67.6276,67.7144,67.5794,67.6758,160125.0
2023-02-14 14:50:00,70.19,70.26,70.08,70.15,104653.0,67.6758,67.7433,67.5698,67.6373,104653.0
2023-02-14 15:00:00,70.15,70.23,70.12,70.17,64844.0,67.6373,67.7144,67.6084,67.6566,64844.0
2023-02-14 15:10:00,70.17,70.29,70.07,70.24,110130.0,67.6566,67.7723,67.5601,67.7241,110130.0
2023-02-14 15:20:00,70.23,70.35,70.21,70.25,135183.0,67.7144,67.8301,67.6951,67.7337,135183.0
2023-02-14 15:30:00,70.25,70.42,70.21,70.38,176507.0,67.7337,67.8976,67.6951,67.859,176507.0
2023-02-14 15:40:00,70.37,70.51,70.36,70.49,270414.0,67.8494,67.9844,67.8398,67.9651,270414.0
2023-02-14 15:50:00,70.48,70.5,70.3,70.32,502560.0,67.9555,67.9747,67.7819,67.8012,502560.0
2023-02-15 09:30:00,69.76,70.12,69.6,69.69,200975.0,67.2613,67.6084,67.107,67.1938,200975.0
2023-02-15 09:40:00,69.68,70.27,69.58,70.27,191241.0,67.1841,67.753,67.0877,67.753,191241.0
2023-02-15 09:50:00,70.27,70.35,69.78,69.99,88471.0,67.753,67.8301,67.2805,67.483,88471.0
2023-02-15 10:00:00,69.97,70.3,69.97,70.13,183599.0,67.4637,67.7819,67.4637,67.618,183599.0
2023-02-15 10:10:00,70.14,70.75,70.06,70.7,91842.0,67.6276,68.2158,67.5505,68.1676,91842.0
2023-02-15 10:20:00,70.7,70.85,70.6,70.77,112727.0,68.1676,68.3122,68.0712,68.2351,112727.0
2023-02-15 10:30:00,70.78,71.03,70.74,70.95,202445.0,68.2447,68.4858,68.2061,68.4086,202445.0
2023-02-15 10:40:00,70.95,71.01,70.75,70.82,173823.0,68.4086,68.4665,68.2158,68.2833,173823.0
2023-02-15 10:50:00,70.79,70.95,70.78,70.91,71039.0,68.2544,68.4086,68.2447,68.3701,71039.0
2023-02-15 11:00:00,70.88,71.32,70.87,71.27,192754.0,68.3411,68.7654,68.3315,68.7172,192754.0
2023-02-15 11:10:00,71.27,71.37,71.14,71.17,117708.0,68.7172,68.8136,68.5918,68.6207,117708.0
2023-02-15 11:20:00,71.18,71.33,71.11,71.33,220590.0,68.6304,68.775,68.5629,68.775,220590.0
2023-02-15 11:30:00,71.33,71.34,71.16,71.28,159702.0,68.775,68.7847,68.6111,68.7268,159702.0
2023-02-15 11:40:00,71.28,71.55,71.27,71.51,112129.0,68.7268,68.9871,68.7172,68.9486,112129.0
2023-02-15 11:50:00,71.51,71.54,71.32,71.33,179306.0,68.9486,68.9775,68.7654,68.775,179306.0
2023-02-15 12:00:00,71.34,71.39,71.1,71.27,134148.0,68.7847,68.8329,68.5533,68.7172,134148.0
2023-02-15 12:10:00,71.26,71.31,71.14,71.23,82794.0,68.7075,68.7557,68.5918,68.6786,82794.0
2023-02-15 12:20:00,71.22,71.3,71.09,71.1,75325.0,68.669,68.7461,68.5436,68.5533,75325.0
2023-02-15 12:30:00,71.11,71.23,71.07,71.14,40764.0,68.5629,68.6786,68.5243,68.5918,40764.0
2023-02-15 12:40:00,71.13,71.18,71.07,71.16,149405.0,68.5822,68.6304,68.5243,68.6111,149405.0
2023-02-15 12:50:00,71.16,71.23,71.07,71.12,40531.0,68.6111,68.6786,68.5243,68.5725,40531.0
2023-02-15 13:00:00,71.13,71.21,71.04,71.2,182178.0,68.5822,68.6593,68.4954,68.6497,182178.0
2023-02-15 13:10:00,71.21,71.27,71.2,71.23,129474.0,68.6593,68.7172,68.6497,68.6786,129474.0
2023-02-15 13:20:00,71.23,71.38,71.23,71.38,28729.0,68.6786,68.8232,68.6786,68.8232,28729.0
2023-02-15 13:30:00,71.39,71.42,71.31,71.38,29688.0,68.8329,68.8618,68.7557,68.8232,29688.0
2023-02-15 13:40:00,71.39,71.53,71.36,71.52,97558.0,68.8329,68.9679,68.8039,68.9582,97558.0
2023-02-15 13:50:00,71.52,71.6,71.46,71.56,102758.0,68.9582,69.0353,68.9004,68.9968,102758.0
2023-02-15 14:00:00,71.57,71.75,71.55,71.73,34765.0,69.0064,69.18,68.9871,69.1607,34765.0
2023-02-15 14:10:00,71.73,71.81,71.68,71.68,103641.0,69.1607,69.2378,69.1125,69.1125,103641.0
2023-02-15 14:20:00,71.68,71.79,71.67,71.78,52520.0,69.1125,69.2185,69.1028,69.2089,52520.0
2023-02-15 14:30:00,71.78,71.82,71.73,71.76,64969.0,69.2089,69.2475,69.1607,69.1896,64969.0
2023-02-15 14:40:00,71.77,71.89,71.73,71.79,96393.0,69.1993,69.315,69.1607,69.2185,96393.0
2023-02-15 14:50:00,71.79,71.83,71.63,71.64,126027.0,69.2185,69.2571,69.0643,69.0739,126027.0
2023-02-15 15:00:00,71.67,71.88,71.67,71.85,134857.0,69.1028,69.3053,69.1028,69.2764,134857.0
2023-02-15 15:10:00,71.85,71.87,71.76,71.77,106371.0,69.2764,69.2957,69.1896,69.1993,106371.0
2023-02-15 15:20:00,71.77,71.89,71.7,71.87,122676.0,69.1993,69.315,69.1318,69.2957,122676.0
2023-02-15 15:30:00,71.88,72.1,71.86,72.06,242791.0,69.3053,69.5174,69.286,69.4789,242791.0
2023-02-15 15:40:00,72.06,72.11,71.96,72.09,341033.0,69.4789,69.5271,69.3824,69.5078,341033.0
2023-02-15 15:50:00,72.09,72.16,71.96,72.09,537439.0,69.5078,69.5753,69.3824,69.5078,537439.0
2023-02-16 09:30:00,70.97,71.11,70.58,71.07,356897.0,68.4279,68.5629,68.0519,68.5243,356897.0
2023-02-16 09:40:00,71.06,71.44,71.06,71.35,259507.0,68.5147,68.8811,68.5147,68.7943,259507.0
2023-02-16 09:50:00,71.35,71.49,71.12,71.14,151346.0,68.7943,68.9293,68.5725,68.5918,151346.0
2023-02-16 10:00:00,71.15,71.42,71.04,71.4,71410.0,68.6015,68.8618,68.4954,68.8425,71410.0
2023-02-16 10:10:00,71.39,71.54,71.33,71.47,202336.0,68.8329,68.9775,68.775,68.91,202336.0
2023-02-16 10:20:00,71.46,71.63,71.43,71.63,161411.0,68.9004,69.0643,68.8714,69.0643,161411.0
2023-02-16 10:30:00,71.63,71.84,71.58,71.77,132134.0,69.0643,69.2667,69.0161,69.1993,132134.0
2023-02-16 10:40:00,71.78,71.98,71.69,71.98,133674.0,69.2089,69.4017,69.1221,69.4017,133674.0
2023-02-16 10:50:00,71.99,72.02,71.71,71.8,132644.0,69.4114,69.4403,69.1414,69.2282,132644.0
2023-02-16 11:00:00,71.81,72.05,71.75,71.88,123108.0,69.2378,69.4692,69.18,69.3053,123108.0
2023-02-16 11:10:00,71.88,71.94,71.79,71.9,29341.0,69.3053,69.3632,69.2185,69.3246,29341.0
2023-02-16 11:20:00,71.89,71.92,71.73,71.86,80172.0,69.315,69.3439,69.1607,69.286,80172.0
2023-02-16 11:30:00,71.88,71.96,71.77,71.83,34125.0,69.3053,69.3824,69.1993,69.2571,34125.0
2023-02-16 11:40:00,71.84,72.0,71.8,71.98,82730.0,69.2667,69.421,69.2282,69.4017,82730.0
2023-02-16 11:50:00,71.94,71.96,71.8,71.8,137438.0,69.3632,69.3824,69.2282,69.2282,137438.0
2023-02-16 12:00:00,71.8,71.93,71.8,71.92,25114.0,69.2282,69.3535,69.2282,69.3439,25114.0
2023-02-16 12:10:00,71.93,72.0,71.77,71.77,92849.0,69.3535,69.421,69.1993,69.1993,92849.0
2023-02-16 12:20:00,71.76,72.04,71.75,71.99,37094.0,69.1896,69.4596,69.18,69.4114,37094.0
2023-02-16 12:30:00,72.0,72.24,71.98,72.16,124924.0,69.421,69.6524,69.4017,69.5753,124924.0
2023-02-16 12:40:00,72.16,72.31,72.15,72.27,164438.0,69.5753,69.7199,69.5656,69.6813,164438.0
2023-02-16 12:50:00,72.25,72.28,71.98,72.0,153706.0,69.6621,69.691,69.4017,69.421,153706.0
2023-02-16 13:00:00,72.01,72.13,72.0,72.1,132543.0,69.4307,69.5464,69.421,69.5174,132543.0
2023-02-16 13:10:00,72.11,72.11,71.9,71.94,80425.0,69.5271,69.5271,69.3246,69.3632,80425.0
2023-02-16 13:20:00,71.94,71.95,71.76,71.8,156185.0,69.3632,69.3728,69.1896,69.2282,156185.0
2023-02-16 13:30:00,71.81,72.04,71.75,71.99,71760.0,69.2378,69.4596,69.18,69.4114,71760.0
2023-02-16 13:40:00,71.99,72.03,71.91,72.0,56065.0,69.4114,69.4499,69.3342,69.421,56065.0
2023-02-16 13:50:00,72.01,72.02,71.91,71.99,22100.0,69.4307,69.4403,69.3342,69.4114,22100.0
2023-02-16 14:00:00,72.0,72.11,71.98,71.99,27183.0,69.421,69.5271,69.4017,69.4114,27183.0
2023-02-16 14:10:00,71.98,72.02,71.9,71.94,67509.0,69.4017,69.4403,69.3246,69.3632,67509.0
2023-02-16 14:20:00,71.95,71.98,71.75,71.91,70218.0,69.3728,69.4017,69.18,69.3342,70218.0
2023-02-16 14:30:00,71.9,72.02,71.9,72.0,127251.0,69.3246,69.4403,69.3246,69.421,127251.0
2023-02-16 14:40:00,72.0,72.0,71.82,71.93,64357.0,69.421,69.421,69.2475,69.3535,64357.0
2023-02-16 14:50:00,71.93,72.04,71.92,71.98,98908.0,69.3535,69.4596,69.3439,69.4017,98908.0
2023-02-16 15:00:00,71.98,72.03,71.7,71.9,177547.0,69.4017,69.4499,69.1318,69.3246,177547.0
2023-02-16 15:10:00,71.9,71.92,71.57,71.58,92401.0,69.3246,69.3439,69.0064,69.0161,92401.0
2023-02-16 15:20:00,71.58,71.62,71.36,71.36,298426.0,69.0161,69.0546,68.8039,68.8039,298426.0
2023-02-16 15:30:00,71.36,71.4,71.19,71.25,184709.0,68.8039,68.8425,68.64,68.6979,184709.0
2023-02-16 15:40:00,71.25,71.25,71.02,71.15,581035.0,68.6979,68.6979,68.4761,68.6015,581035.0
2023-02-16 15:50:00,71.15,71.27,70.94,70.95,744816.0,68.6015,68.7172,68.399,68.4086,744816.0
2023-02-17 09:30:00,70.85,71.3,70.84,71.09,255153.0,68.3122,68.7461,68.3026,68.5436,255153.0
2023-02-17 09:40:00,71.08,71.14,70.5,70.5,229905.0,68.534,68.5918,67.9747,67.9747,229905.0
2023-02-17 09:50:00,70.5,70.6,70.29,70.58,273668.0,67.9747,68.0712,67.7723,68.0519,273668.0
2023-02-17 10:00:00,70.57,70.88,70.54,70.71,190318.0,68.0422,68.3411,68.0133,68.1772,190318.0
2023-02-17 10:10:00,70.7,71.0,70.65,70.95,291091.0,68.1676,68.4568,68.1194,68.4086,291091.0
2023-02-17 10:20:00,70.95,71.1,70.8,70.82,132278.0,68.4086,68.5533,68.264,68.2833,132278.0
2023-02-17 10:30:00,70.82,71.17,70.8,70.98,176615.0,68.2833,68.6207,68.264,68.4376,176615.0
2023-02-17 10:40:00,70.99,71.0,70.67,70.79,91345.0,68.4472,68.4568,68.1387,68.2544,91345.0
2023-02-17 10:50:00,70.79,70.82,70.57,70.6,90760.0,68.2544,68.2833,68.0422,68.0712,90760.0
2023-02-17 11:00:00,70.59,70.67,70.45,70.59,110375.0,68.0615,68.1387,67.9265,68.0615,110375.0
2023-02-17 11:10:00,70.57,70.7,70.57,70.6,29355.0,68.0422,68.1676,68.0422,68.0712,29355.0
2023-02-17 11:20:00,70.59,70.61,70.41,70.46,44457.0,68.0615,68.0808,67.888,67.9362,44457.0
2023-02-17 11:30:00,70.45,70.54,70.33,70.53,44747.0,67.9265,68.0133,67.8108,68.0037,44747.0
2023-02-17 11:40:00,70.56,70.59,70.44,70.53,161103.0,68.0326,68.0615,67.9169,68.0037,161103.0
2023-02-17 11:50:00,70.52,70.53,70.36,70.44,52356.0,67.994,68.0037,67.8398,67.9169,52356.0
2023-02-17 12:00:00,70.44,70.72,70.44,70.7,70876.0,67.9169,68.1869,67.9169,68.1676,70876.0
2023-02-17 12:10:00,70.69,70.83,70.67,70.67,201285.0,68.1579,68.2929,68.1387,68.1387,201285.0
2023-02-17 12:20:00,70.68,70.76,70.59,70.7,125264.0,68.1483,68.2254,68.0615,68.1676,125264.0
2023-02-17 12:30:00,70.7,70.78,70.65,70.73,67119.0,68.1676,68.2447,68.1194,68.1965,67119.0
2023-02-17 12:40:00,70.73,70.76,70.6,70.6,99810.0,68.1965,68.2254,68.0712,68.0712,99810.0
2023-02-17 12:50:00,70.6,70.67,70.49,70.63,73947.0,68.0712,68.1387,67.9651,68.1001,73947.0
2023-02-17 13:00:00,70.63,70.7,70.54,70.7,49905.0,68.1001,68.1676,68.0133,68.1676,49905.0
2023-02-17 13:10:00,70.69,70.85,70.69,70.81,113063.0,68.1579,68.3122,68.1579,68.2736,113063.0
2023-02-17 13:20:00,70.8,70.83,70.67,70.69,182358.0,68.264,68.2929,68.1387,68.1579,182358.0
2023-02-17 13:30:00,70.69,70.72,70.63,70.68,48434.0,68.1579,68.1869,68.1001,68.1483,48434.0
2023-02-17 13:40:00,70.68,70.76,70.66,70.67,39442.0,68.1483,68.2254,68.129,68.1387,39442.0
2023-02-17 13:50:00,70.67,70.72,70.61,70.71,29345.0,68.1387,68.1869,68.0808,68.1772,29345.0
2023-02-17 14:00:00,70.72,70.94,70.72,70.88,99610.0,68.1869,68.399,68.1869,68.3411,99610.0
2023-02-17 14:10:00,70.88,70.9,70.74,70.76,93221.0,68.3411,68.3604,68.2061,68.2254,93221.0
2023-02-17 14:20:00,70.76,71.02,70.76,70.93,137477.0,68.2254,68.4761,68.2254,68.3893,137477.0
2023-02-17 14:30:00,70.93,71.06,70.93,71.04,49873.0,68.3893,68.5147,68.3893,68.4954,49873.0
2023-02-17 14:40:00,71.05,71.05,70.86,70.97,51881.0,68.505,68.505,68.3219,68.4279,51881.0
2023-02-17 14:50:00,70.98,71.18,70.98,71.15,63404.0,68.4376,68.6304,68.4376,68.6015,63404.0
2023-02-17 15:00:00,71.15,71.3,71.13,71.27,124984.0,68.6015,68.7461,68.5822,68.7172,124984.0
2023-02-17 15:10:00,71.27,71.3,71.11,71.16,80108.0,68.7172,68.7461,68.5629,68.6111,80108.0
2023-02-17 15:20:00,71.17,71.23,71.0,71.05,54754.0,68.6207,68.6786,68.4568,68.505,54754.0
2023-02-17 15:30:00,71.04,71.27,71.01,71.19,84692.0,68.4954,68.7172,68.4665,68.64,84692.0
2023-02-17 15:40:00,71.19,71.28,71.15,71.15,182105.0,68.64,68.7268,68.6015,68.6015,182105.0
2023-02-17 15:50:00,71.16,71.31,71.16,71.23,391986.0,68.6111,68.7557,68.6111,68.6786,391986.0
2023-02-21 09:30:00,70.07,70.47,69.93,70.15,227272.0,67.5601,67.9458,67.4252,67.6373,227272.0
2023-02-21 09:40:00,70.16,70.2,69.3,69.41,334139.0,67.6469,67.6855,66.8177,66.9238,334139.0
2023-02-21 09:50:00,69.42,69.5,69.1,69.14,241121.0,66.9334,67.0106,66.6249,66.6635,241121.0
2023-02-21 10:00:00,69.13,69.3,69.03,69.11,269931.0,66.6538,66.8177,66.5574,66.6345,269931.0
2023-02-21 10:10:00,69.09,69.21,68.9,69.16,143796.0,66.6153,66.731,66.4321,66.6827,143796.0
2023-02-21 10:20:00,69.17,69.22,68.97,68.99,130153.0,66.6924,66.7406,66.4995,66.5188,130153.0
2023-02-21 10:30:00,68.98,69.26,68.92,69.1,69696.0,66.5092,66.7792,66.4513,66.6249,69696.0
2023-02-21 10:40:00,69.1,69.29,69.09,69.16,104061.0,66.6249,66.8081,66.6153,66.6827,104061.0
2023-02-21 10:50:00,69.15,69.15,68.88,68.94,57663.0,66.6731,66.6731,66.4128,66.4706,57663.0
2023-02-21 11:00:00,68.94,69.05,68.78,68.79,70974.0,66.4706,66.5767,66.3164,66.326,70974.0
2023-02-21 11:10:00,68.78,68.85,68.71,68.78,156061.0,66.3164,66.3838,66.2489,66.3164,156061.0
2023-02-21 11:20:00,68.78,68.81,68.62,68.69,168145.0,66.3164,66.3453,66.1621,66.2296,168145.0
2023-02-21 11:30:00,68.68,68.76,68.62,68.71,107757.0,66.2199,66.2971,66.1621,66.2489,107757.0
2023-02-21 11:40:00,68.7,68.8,68.64,68.74,46966.0,66.2392,66.3356,66.1814,66.2778,46966.0
2023-02-21 11:50:00,68.73,68.83,68.67,68.67,44775.0,66.2681,66.3646,66.2103,66.2103,44775.0
2023-02-21 12:00:00,68.67,68.69,68.48,68.53,275085.0,66.2103,66.2296,66.0271,66.0753,275085.0
2023-02-21 12:10:00,68.53,68.53,68.35,68.4,246101.0,66.0753,66.0753,65.9018,65.95,246101.0
2023-02-21 12:20:00,68.4,68.44,68.26,68.31,333717.0,65.95,65.9885,65.815,65.8632,333717.0
2023-02-21 12:30:00,68.31,68.48,68.3,68.45,151070.0,65.8632,66.0271,65.8535,65.9982,151070.0
2023-02-21 12:40:00,68.44,68.5,68.37,68.44,55513.0,65.9885,66.0464,65.921,65.9885,55513.0
2023-02-21 12:50:00,68.44,68.57,68.43,68.56,146920.0,65.9885,66.1139,65.9789,66.1042,146920.0
2023-02-21 13:00:00,68.56,68.58,68.46,68.46,147417.0,66.1042,66.1235,66.0078,66.0078,147417.0
2023-02-21 13:10:00,68.46,68.51,68.43,68.46,55036.0,66.0078,66.056,65.9789,66.0078,55036.0
2023-02-21 13:20:00,68.45,68.47,68.28,68.31,81837.0,65.9982,66.0175,65.8343,65.8632,81837.0
2023-02-21 13:30:00,68.3,68.35,68.19,68.25,83200.0,65.8535,65.9018,65.7475,65.8053,83200.0
2023-02-21 13:40:00,68.24,68.28,68.18,68.21,55622.0,65.7957,65.8343,65.7378,65.7668,55622.0
2023-02-21 13:50:00,68.21,68.22,68.11,68.15,71477.0,65.7668,65.7764,65.6704,65.7089,71477.0
2023-02-21 14:00:00,68.14,68.14,68.0,68.05,80422.0,65.6993,65.6993,65.5643,65.6125,80422.0
2023-02-21 14:10:00,68.04,68.12,68.0,68.02,86827.0,65.6029,65.68,65.5643,65.5836,86827.0
2023-02-21 14:20:00,68.01,68.08,67.93,68.06,112566.0,65.5739,65.6414,65.4968,65.6221,112566.0
2023-02-21 14:30:00,68.06,68.22,68.01,68.18,74320.0,65.6221,65.7764,65.5739,65.7378,74320.0
2023-02-21 14:40:00,68.18,68.3,68.09,68.23,96378.0,65.7378,65.8535,65.6511,65.7861,96378.0
2023-02-21 14:50:00,68.23,68.23,68.14,68.19,61160.0,65.7861,65.7861,65.6993,65.7475,61160.0
2023-02-21 15:00:00,68.19,68.24,68.09,68.09,52983.0,65.7475,65.7957,65.6511,65.6511,52983.0
2023-02-21 15:10:00,68.09,68.15,68.03,68.09,66972.0,65.6511,65.7089,65.5932,65.6511,66972.0
2023-02-21 15:20:00,68.09,68.14,68.01,68.05,81655.0,65.6511,65.6993,65.5739,65.6125,81655.0
2023-02-21 15:30:00,68.05,68.2,68.03,68.06,222224.0,65.6125,65.7571,65.5932,65.6221,222224.0
2023-02-21 15:40:00,68.06,68.08,67.89,67.9,624648.0,65.6221,65.6414,65.4582,65.4679,624648.0
2023-02-21 15:50:00,67.9,67.93,67.7,67.72,735634.0,65.4679,65.4968,65.275,65.2943,735634.0
2023-02-22 09:30:00,67.91,68.46,67.79,68.43,449408.0,65.4775,66.0078,65.3618,65.9789,449408.0
2023-02-22 09:40:00,68.43,69.04,68.41,69.02,440540.0,65.9789,66.567,65.9596,66.5478,440540.0
2023-02-22 09:50:00,69.01,69.01,68.51,68.56,218180.0,66.5381,66.5381,66.056,66.1042,218180.0
2023-02-22 10:00:00,68.55,68.61,68.34,68.41,242169.0,66.0946,66.1524,65.8921,65.9596,242169.0
2023-02-22 10:10:00,68.4,68.4,68.05,68.25,221099.0,65.95,65.95,65.6125,65.8053,221099.0
2023-02-22 10:20:00,68.26,68.48,68.15,68.15,139976.0,65.815,66.0271,65.7089,65.7089,139976.0
2023-02-22 10:30:00,68.13,68.2,67.84,67.92,168641.0,65.6896,65.7571,65.41,65.4872,168641.0
2023-02-22 10:40:00,67.92,68.31,67.92,68.25,122728.0,65.4872,65.8632,65.4872,65.8053,122728.0
2023-02-22 10:50:00,68.26,68.42,68.22,68.36,92397.0,65.815,65.9692,65.7764,65.9114,92397.0
2023-02-22 11:00:00,68.37,68.56,68.37,68.56,141681.0,65.921,66.1042,65.921,66.1042,141681.0
2023-02-22 11:10:00,68.57,68.57,68.31,68.35,71396.0,66.1139,66.1139,65.8632,65.9018,71396.0
2023-02-22 11:20:00,68.36,68.49,68.31,68.34,83049.0,65.9114,66.0367,65.8632,65.8921,83049.0
2023-02-22 11:30:00,68.34,68.53,68.3,68.31,59885.0,65.8921,66.0753,65.8535,65.8632,59885.0
2023-02-22 11:40:00,68.31,68.42,68.27,68.29,43394.0,65.8632,65.9692,65.8246,65.8439,43394.0
2023-02-22 11:50:00,68.3,68.41,68.24,68.36,52042.0,65.8535,65.9596,65.7957,65.9114,52042.0
2023-02-22 12:00:00,68.36,68.42,68.27,68.38,37655.0,65.9114,65.9692,65.8246,65.9307,37655.0
2023-02-22 12:10:00,68.38,68.48,68.29,68.46,94782.0,65.9307,66.0271,65.8439,66.0078,94782.0
2023-02-22 12:20:00,68.47,68.51,68.41,68.41,37117.0,66.0175,66.056,65.9596,65.9596,37117.0
2023-02-22 12:30:00,68.41,68.5,68.36,68.46,78055.0,65.9596,66.0464,65.9114,66.0078,78055.0
2023-02-22 12:40:00,68.47,68.5,68.3,68.32,79747.0,66.0175,66.0464,65.8535,65.8728,79747.0
2023-02-22 12:50:00,68.33,68.35,68.25,68.25,47636.0,65.8825,65.9018,65.8053,65.8053,47636.0
2023-02-22 13:00:00,68.25,68.32,68.16,68.27,122333.0,65.8053,65.8728,65.7186,65.8246,122333.0
2023-02-22 13:10:00,68.27,68.29,68.14,68.27,109605.0,65.8246,65.8439,65.6993,65.8246,109605.0
2023-02-22 13:20:00,68.27,68.44,68.25,68.43,47679.0,65.8246,65.9885,65.8053,65.9789,47679.0
2023-02-22 13:30:00,68.44,68.45,68.26,68.37,121648.0,65.9885,65.9982,65.815,65.921,121648.0
2023-02-22 13:40:00,68.37,68.37,68.22,68.27,137492.0,65.921,65.921,65.7764,65.8246,137492.0
2023-02-22 13:50:00,68.26,68.3,68.14,68.3,91784.0,65.815,65.8535,65.6993,65.8535,91784.0
2023-02-22 14:00:00,68.25,68.46,68.0,68.3,236870.0,65.8053,66.0078,65.5643,65.8535,236870.0
2023-02-22 14:10:00,68.31,68.39,67.94,68.24,128880.0,65.8632,65.9403,65.5064,65.7957,128880.0
2023-02-22 14:20:00,68.24,68.37,68.03,68.11,69793.0,65.7957,65.921,65.5932,65.6704,69793.0
2023-02-22 14:30:00,68.11,68.21,67.95,68.03,171382.0,65.6704,65.7668,65.5161,65.5932,171382.0
2023-02-22 14:40:00,68.02,68.19,67.88,68.17,68206.0,65.5836,65.7475,65.4486,65.7282,68206.0
2023-02-22 14:50:00,68.16,68.19,67.86,67.87,136016.0,65.7186,65.7475,65.4293,65.439,136016.0
2023-02-22 15:00:00,67.85,68.1,67.85,68.07,100169.0,65.4197,65.6607,65.4197,65.6318,100169.0
2023-02-22 15:10:00,68.08,68.23,68.02,68.12,85280.0,65.6414,65.7861,65.5836,65.68,85280.0
2023-02-22 15:20:00,68.11,68.23,68.03,68.08,84955.0,65.6704,65.7861,65.5932,65.6414,84955.0
2023-02-22 15:30:00,68.07,68.19,68.0,68.01,94402.0,65.6318,65.7475,65.5643,65.5739,94402.0
2023-02-22 15:40:00,68.01,68.17,68.01,68.09,164001.0,65.5739,65.7282,65.5739,65.6511,164001.0
2023-02-22 15:50:00,68.09,68.24,67.97,68.22,426261.0,65.6511,65.7957,65.5354,65.7764,426261.0
2023-02-23 09:30:00,68.07,68.16,67.6,67.71,353691.0,65.6318,65.7186,65.1786,65.2847,353691.0
2023-02-23 09:40:00,67.68,67.85,67.55,67.79,251131.0,65.2558,65.4197,65.1304,65.3618,251131.0
2023-02-23 09:50:00,67.77,68.08,67.71,67.85,143614.0,65.3425,65.6414,65.2847,65.4197,143614.0
2023-02-23 10:00:00,67.85,67.99,67.41,67.56,409217.0,65.4197,65.5547,64.9954,65.1401,409217.0
2023-02-23 10:10:00,67.56,67.77,67.47,67.61,168692.0,65.1401,65.3425,65.0533,65.1883,168692.0
2023-02-23 10:20:00,67.62,67.7,67.54,67.63,61704.0,65.1979,65.275,65.1208,65.2075,61704.0
2023-02-23 10:30:00,67.61,67.63,67.3,67.47,132972.0,65.1883,65.2075,64.8894,65.0533,132972.0
2023-02-23 10:40:00,67.46,67.46,66.93,66.99,270757.0,65.0436,65.0436,64.5326,64.5905,270757.0
2023-02-23 10:50:00,67.0,67.1,66.96,67.05,264392.0,64.6001,64.6965,64.5615,64.6483,264392.0
2023-02-23 11:00:00,67.05,67.21,66.97,67.02,199110.0,64.6483,64.8026,64.5712,64.6194,199110.0
2023-02-23 11:10:00,67.03,67.16,66.97,67.01,60214.0,64.629,64.7544,64.5712,64.6098,60214.0
2023-02-23 11:20:00,67.0,67.01,66.82,66.91,118806.0,64.6001,64.6098,64.4266,64.5133,118806.0
2023-02-23 11:30:00,66.9,66.92,66.77,66.78,83997.0,64.5037,64.523,64.3784,64.388,83997.0
2023-02-23 11:40:00,66.79,66.82,66.66,66.75,91335.0,64.3976,64.4266,64.2723,64.3591,91335.0
2023-02-23 11:50:00,66.74,66.75,66.57,66.57,123387.0,64.3494,64.3591,64.1855,64.1855,123387.0
2023-02-23 12:00:00,66.58,66.7,66.55,66.69,92205.0,64.1952,64.3109,64.1662,64.3012,92205.0
2023-02-23 12:10:00,66.69,66.81,66.6,66.72,90413.0,64.3012,64.4169,64.2144,64.3301,90413.0
2023-02-23 12:20:00,66.72,66.76,66.58,66.74,70676.0,64.3301,64.3687,64.1952,64.3494,70676.0
2023-02-23 12:30:00,66.74,66.89,66.69,66.84,114168.0,64.3494,64.4941,64.3012,64.4458,114168.0
2023-02-23 12:40:00,66.83,66.97,66.78,66.91,247588.0,64.4362,64.5712,64.388,64.5133,247588.0
2023-02-23 12:50:00,66.91,67.0,66.91,66.99,56795.0,64.5133,64.6001,64.5133,64.5905,56795.0
2023-02-23 13:00:00,66.99,67.11,66.9,66.97,144884.0,64.5905,64.7062,64.5037,64.5712,144884.0
2023-02-23 13:10:00,66.96,67.0,66.88,67.0,60749.0,64.5615,64.6001,64.4844,64.6001,60749.0
2023-02-23 13:20:00,67.0,67.01,66.9,66.96,44282.0,64.6001,64.6098,64.5037,64.5615,44282.0
2023-02-23 13:30:00,66.96,67.03,66.9,67.0,48362.0,64.5615,64.629,64.5037,64.6001,48362.0
2023-02-23 13:40:00,67.0,67.11,66.96,67.08,97896.0,64.6001,64.7062,64.5615,64.6772,97896.0
2023-02-23 13:50:00,67.09,67.15,67.01,67.08,75233.0,64.6869,64.7447,64.6098,64.6772,75233.0
2023-02-23 14:00:00,67.08,67.18,67.0,67.17,81478.0,64.6772,64.7737,64.6001,64.764,81478.0
2023-02-23 14:10:00,67.17,67.44,67.11,67.41,346956.0,64.764,65.0244,64.7062,64.9954,346956.0
2023-02-23 14:20:00,67.4,67.47,67.38,67.39,221803.0,64.9858,65.0533,64.9665,64.9761,221803.0
2023-02-23 14:30:00,67.4,67.56,67.4,67.5,298265.0,64.9858,65.1401,64.9858,65.0822,298265.0
2023-02-23 14:40:00,67.5,67.52,67.39,67.48,118067.0,65.0822,65.1015,64.9761,65.0629,118067.0
2023-02-23 14:50:00,67.47,67.49,67.35,67.37,86675.0,65.0533,65.0726,64.9376,64.9569,86675.0
2023-02-23 15:00:00,67.38,67.65,67.38,67.56,129428.0,64.9665,65.2268,64.9665,65.1401,129428.0
2023-02-23 15:10:00,67.56,67.74,67.54,67.65,88094.0,65.1401,65.3136,65.1208,65.2268,88094.0
2023-02-23 15:20:00,67.64,67.86,67.6,67.84,214885.0,65.2172,65.4293,65.1786,65.41,214885.0
2023-02-23 15:30:00,67.84,67.96,67.79,67.82,205257.0,65.41,65.5257,65.3618,65.3907,205257.0
2023-02-23 15:40:00,67.83,67.86,67.74,67.78,140817.0,65.4004,65.4293,65.3136,65.3522,140817.0
2023-02-23 15:50:00,67.77,67.84,67.67,67.72,470623.0,65.3425,65.41,65.2461,65.2943,470623.0
2023-02-24 09:30:00,66.49,66.6,66.18,66.4,349649.0,64.1084,64.2144,63.8095,64.0216,349649.0
2023-02-24 09:40:00,66.4,66.43,65.86,66.08,315538.0,64.0216,64.0505,63.5009,63.7131,315538.0
2023-02-24 09:50:00,66.09,66.45,66.05,66.29,433100.0,63.7227,64.0698,63.6841,63.9155,433100.0
2023-02-24 10:00:00,66.29,66.67,66.24,66.24,606174.0,63.9155,64.2819,63.8673,63.8673,606174.0
2023-02-24 10:10:00,66.24,66.33,65.99,66.09,289622.0,63.8673,63.9541,63.6263,63.7227,289622.0
2023-02-24 10:20:00,66.07,66.15,65.98,66.13,222306.0,63.7034,63.7806,63.6166,63.7613,222306.0
2023-02-24 10:30:00,66.12,66.26,66.09,66.16,96873.0,63.7516,63.8866,63.7227,63.7902,96873.0
2023-02-24 10:40:00,66.16,66.27,66.05,66.23,168309.0,63.7902,63.8963,63.6841,63.8577,168309.0
2023-02-24 10:50:00,66.21,66.24,66.1,66.17,83943.0,63.8384,63.8673,63.7324,63.7998,83943.0
2023-02-24 11:00:00,66.18,66.24,66.11,66.21,123090.0,63.8095,63.8673,63.742,63.8384,123090.0
2023-02-24 11:10:00,66.21,66.4,66.2,66.33,147065.0,63.8384,64.0216,63.8288,63.9541,147065.0
2023-02-24 11:20:00,66.34,66.57,66.21,66.49,163999.0,63.9638,64.1855,63.8384,64.1084,163999.0
2023-02-24 11:30:00,66.49,66.57,66.32,66.41,360638.0,64.1084,64.1855,63.9445,64.0312,360638.0
2023-02-24 11:40:00,66.41,66.62,66.41,66.59,117042.0,64.0312,64.2337,64.0312,64.2048,117042.0
2023-02-24 11:50:00,66.59,66.69,66.46,66.51,129070.0,64.2048,64.3012,64.0795,64.1277,129070.0
2023-02-24 12:00:00,66.52,66.55,66.32,66.44,172230.0,64.1373,64.1662,63.9445,64.0602,172230.0
2023-02-24 12:10:00,66.44,66.49,66.34,66.41,43158.0,64.0602,64.1084,63.9638,64.0312,43158.0
2023-02-24 12:20:00,66.4,66.44,66.28,66.37,137497.0,64.0216,64.0602,63.9059,63.9927,137497.0
2023-02-24 12:30:00,66.37,66.42,66.27,66.28,86284.0,63.9927,64.0409,63.8963,63.9059,86284.0
2023-02-24 12:40:00,66.27,66.32,66.19,66.22,74536.0,63.8963,63.9445,63.8191,63.8481,74536.0
2023-02-24 12:50:00,66.2,66.22,66.09,66.1,96705.0,63.8288,63.8481,63.7227,63.7324,96705.0
2023-02-24 13:00:00,66.08,66.17,66.05,66.07,68567.0,63.7131,63.7998,63.6841,63.7034,68567.0
2023-02-24 13:10:00,66.07,66.13,66.05,66.13,71435.0,63.7034,63.7613,63.6841,63.7613,71435.0
2023-02-24 13:20:00,66.13,66.21,66.13,66.15,80810.0,63.7613,63.8384,63.7613,63.7806,80810.0
2023-02-24 13:30:00,66.16,66.19,66.06,66.18,86408.0,63.7902,63.8191,63.6938,63.8095,86408.0
2023-02-24 13:40:00,66.18,66.23,66.06,66.1,290075.0,63.8095,63.8577,63.6938,63.7324,290075.0
2023-02-24 13:50:00,66.09,66.21,66.08,66.16,79855.0,63.7227,63.8384,63.7131,63.7902,79855.0
2023-02-24 14:00:00,66.17,66.29,66.16,66.26,63899.0,63.7998,63.9155,63.7902,63.8866,63899.0
2023-02-24 14:10:00,66.26,66.33,66.17,66.31,89062.0,63.8866,63.9541,63.7998,63.9348,89062.0
2023-02-24 14:20:00,66.31,66.34,66.23,66.28,71645.0,63.9348,63.9638,63.8577,63.9059,71645.0
2023-02-24 14:30:00,66.29,66.34,66.23,66.32,38054.0,63.9155,63.9638,63.8577,63.9445,38054.0
2023-02-24 14:40:00,66.31,66.54,66.24,66.52,137174.0,63.9348,64.1566,63.8673,64.1373,137174.0
2023-02-24 14:50:00,66.52,66.59,66.46,66.55,187011.0,64.1373,64.2048,64.0795,64.1662,187011.0
2023-02-24 15:00:00,66.56,66.73,66.54,66.7,156426.0,64.1759,64.3398,64.1566,64.3109,156426.0
2023-02-24 15:10:00,66.71,66.72,66.55,66.66,109736.0,64.3205,64.3301,64.1662,64.2723,109736.0
2023-02-24 15:20:00,66.66,66.7,66.51,66.51,84423.0,64.2723,64.3109,64.1277,64.1277,84423.0
2023-02-24 15:30:00,66.52,66.54,66.37,66.38,136728.0,64.1373,64.1566,63.9927,64.0023,136728.0
2023-02-24 15:40:00,66.38,66.39,66.24,66.29,367625.0,64.0023,64.012,63.8673,63.9155,367625.0
2023-02-24 15:50:00,66.3,66.52,66.19,66.48,472935.0,63.9252,64.1373,63.8191,64.0987,472935.0
2023-02-27 09:30:00,67.24,67.31,66.84,66.86,479885.0,64.8315,64.899,64.4458,64.4651,479885.0
2023-02-27 09:40:00,66.85,66.89,66.52,66.59,543382.0,64.4555,64.4941,64.1373,64.2048,543382.0
2023-02-27 09:50:00,66.6,67.06,66.6,67.05,302055.0,64.2144,64.658,64.2144,64.6483,302055.0
2023-02-27 10:00:00,67.05,67.24,66.91,67.15,411062.0,64.6483,64.8315,64.5133,64.7447,411062.0
2023-02-27 10:10:00,67.15,67.22,67.05,67.15,260331.0,64.7447,64.8122,64.6483,64.7447,260331.0
2023-02-27 10:20:00,67.15,67.26,67.06,67.12,226327.0,64.7447,64.8508,64.658,64.7158,226327.0
2023-02-27 10:30:00,67.12,67.15,66.8,66.86,286873.0,64.7158,64.7447,64.4073,64.4651,286873.0
2023-02-27 10:40:00,66.84,66.84,66.64,66.77,175750.0,64.4458,64.4458,64.253,64.3784,175750.0
2023-02-27 10:50:00,66.77,66.8,66.63,66.78,154769.0,64.3784,64.4073,64.2434,64.388,154769.0
2023-02-27 11:00:00,66.8,66.94,66.8,66.91,96186.0,64.4073,64.5423,64.4073,64.5133,96186.0
2023-02-27 11:10:00,66.91,66.92,66.73,66.75,122380.0,64.5133,64.523,64.3398,64.3591,122380.0
2023-02-27 11:20:00,66.76,66.8,66.7,66.76,98957.0,64.3687,64.4073,64.3109,64.3687,98957.0
2023-02-27 11:30:00,66.76,66.77,66.54,66.67,260040.0,64.3687,64.3784,64.1566,64.2819,260040.0
2023-02-27 11:40:00,66.67,66.74,66.6,66.71,107455.0,64.2819,64.3494,64.2144,64.3205,107455.0
2023-02-27 11:50:00,66.7,66.72,66.62,66.65,79224.0,64.3109,64.3301,64.2337,64.2626,79224.0
2023-02-27 12:00:00,66.66,66.67,66.55,66.57,82372.0,64.2723,64.2819,64.1662,64.1855,82372.0
2023-02-27 12:10:00,66.57,66.61,66.52,66.56,87481.0,64.1855,64.2241,64.1373,64.1759,87481.0
2023-02-27 12:20:00,66.56,66.57,66.45,66.52,143029.0,64.1759,64.1855,64.0698,64.1373,143029.0
2023-02-27 12:30:00,66.52,66.62,66.52,66.58,90508.0,64.1373,64.2337,64.1373,64.1952,90508.0
2023-02-27 12:40:00,66.58,66.59,66.5,66.58,186654.0,64.1952,64.2048,64.118,64.1952,186654.0
2023-02-27 12:50:00,66.58,66.63,66.5,66.56,82657.0,64.1952,64.2434,64.118,64.1759,82657.0
2023-02-27 13:00:00,66.56,66.57,66.48,66.53,74492.0,64.1759,64.1855,64.0987,64.1469,74492.0
2023-02-27 13:10:00,66.53,66.64,66.51,66.6,45158.0,64.1469,64.253,64.1277,64.2144,45158.0
2023-02-27 13:20:00,66.6,66.62,66.54,66.58,147398.0,64.2144,64.2337,64.1566,64.1952,147398.0
2023-02-27 13:30:00,66.58,66.63,66.54,66.58,170302.0,64.1952,64.2434,64.1566,64.1952,170302.0
2023-02-27 13:40:00,66.59,66.59,66.39,66.4,260829.0,64.2048,64.2048,64.012,64.0216,260829.0
2023-02-27 13:50:00,66.4,66.52,66.39,66.51,192135.0,64.0216,64.1373,64.012,64.1277,192135.0
2023-02-27 14:00:00,66.52,66.63,66.51,66.54,129098.0,64.1373,64.2434,64.1277,64.1566,129098.0
2023-02-27 14:10:00,66.54,66.59,66.45,66.49,94297.0,64.1566,64.2048,64.0698,64.1084,94297.0
2023-02-27 14:20:00,66.49,66.53,66.46,66.51,56900.0,64.1084,64.1469,64.0795,64.1277,56900.0
2023-02-27 14:30:00,66.51,66.56,66.47,66.51,82646.0,64.1277,64.1759,64.0891,64.1277,82646.0
2023-02-27 14:40:00,66.51,66.51,66.28,66.36,148885.0,64.1277,64.1277,63.9059,63.983,148885.0
2023-02-27 14:50:00,66.36,66.43,66.35,66.39,77479.0,63.983,64.0505,63.9734,64.012,77479.0
2023-02-27 15:00:00,66.38,66.47,66.32,66.35,113035.0,64.0023,64.0891,63.9445,63.9734,113035.0
2023-02-27 15:10:00,66.34,66.41,66.26,66.32,131028.0,63.9638,64.0312,63.8866,63.9445,131028.0
2023-02-27 15:20:00,66.32,66.42,66.29,66.42,118359.0,63.9445,64.0409,63.9155,64.0409,118359.0
2023-02-27 15:30:00,66.41,66.42,66.29,66.32,188354.0,64.0312,64.0409,63.9155,63.9445,188354.0
2023-02-27 15:40:00,66.31,66.43,66.28,66.36,231856.0,63.9348,64.0505,63.9059,63.983,231856.0
2023-02-27 15:50:00,66.36,66.52,66.33,66.48,543704.0,63.983,64.1373,63.9541,64.0987,543704.0
2023-02-28 09:30:00,66.46,66.92,66.46,66.79,459299.0,64.0795,64.523,64.0795,64.3976,459299.0
2023-02-28 09:40:00,66.79,66.97,66.65,66.81,550230.0,64.3976,64.5712,64.2626,64.4169,550230.0
2023-02-28 09:50:00,66.81,67.11,66.76,67.01,238723.0,64.4169,64.7062,64.3687,64.6098,238723.0
2023-02-28 10:00:00,67.01,67.38,66.98,67.31,290732.0,64.6098,64.9665,64.5808,64.899,290732.0
2023-02-28 10:10:00,67.3,67.31,66.96,67.04,150348.0,64.8894,64.899,64.5615,64.6387,150348.0
2023-02-28 10:20:00,67.03,67.2,66.95,66.99,103369.0,64.629,64.7929,64.5519,64.5905,103369.0
2023-02-28 10:30:00,66.99,67.12,66.95,67.07,80929.0,64.5905,64.7158,64.5519,64.6676,80929.0
2023-02-28 10:40:00,67.06,67.17,66.98,67.0,132526.0,64.658,64.764,64.5808,64.6001,132526.0
2023-02-28 10:50:00,67.0,67.04,66.78,67.03,179423.0,64.6001,64.6387,64.388,64.629,179423.0
2023-02-28 11:00:00,67.05,67.31,67.04,67.31,44505.0,64.6483,64.899,64.6387,64.899,44505.0
2023-02-28 11:10:00,67.31,67.36,67.24,67.36,53878.0,64.899,64.9472,64.8315,64.9472,53878.0
2023-02-28 11:20:00,67.36,67.47,67.32,67.41,66857.0,64.9472,65.0533,64.9087,64.9954,66857.0
2023-02-28 11:30:00,67.4,67.44,67.25,67.29,68135.0,64.9858,65.0244,64.8412,64.8797,68135.0
2023-02-28 11:40:00,67.28,67.32,67.12,67.17,51902.0,64.8701,64.9087,64.7158,64.764,51902.0
2023-02-28 11:50:00,67.17,67.18,67.04,67.1,40542.0,64.764,64.7737,64.6387,64.6965,40542.0
2023-02-28 12:00:00,67.1,67.17,67.07,67.12,52498.0,64.6965,64.764,64.6676,64.7158,52498.0
2023-02-28 12:10:00,67.12,67.16,67.02,67.08,38464.0,64.7158,64.7544,64.6194,64.6772,38464.0
2023-02-28 12:20:00,67.08,67.13,67.05,67.1,41248.0,64.6772,64.7255,64.6483,64.6965,41248.0
2023-02-28 12:30:00,67.09,67.12,66.94,66.95,47462.0,64.6869,64.7158,64.5423,64.5519,47462.0
2023-02-28 12:40:00,66.94,66.98,66.88,66.98,31529.0,64.5423,64.5808,64.4844,64.5808,31529.0
2023-02-28 12:50:00,66.98,67.17,66.98,67.14,45759.0,64.5808,64.764,64.5808,64.7351,45759.0
2023-02-28 13:00:00,67.14,67.21,67.09,67.11,50647.0,64.7351,64.8026,64.6869,64.7062,50647.0
2023-02-28 13:10:00,67.11,67.19,67.11,67.12,48114.0,64.7062,64.7833,64.7062,64.7158,48114.0
2023-02-28 13:20:00,67.12,67.21,67.11,67.21,40716.0,64.7158,64.8026,64.7062,64.8026,40716.0
2023-02-28 13:30:00,67.22,67.26,67.13,67.2,71241.0,64.8122,64.8508,64.7255,64.7929,71241.0
2023-02-28 13:40:00,67.2,67.25,67.15,67.19,39853.0,64.7929,64.8412,64.7447,64.7833,39853.0
2023-02-28 13:50:00,67.18,67.26,67.15,67.21,46796.0,64.7737,64.8508,64.7447,64.8026,46796.0
2023-02-28 14:00:00,67.21,67.28,67.11,67.22,96752.0,64.8026,64.8701,64.7062,64.8122,96752.0
2023-02-28 14:10:00,67.22,67.26,67.14,67.15,55774.0,64.8122,64.8508,64.7351,64.7447,55774.0
2023-02-28 14:20:00,67.15,67.18,67.1,67.11,69837.0,64.7447,64.7737,64.6965,64.7062,69837.0
2023-02-28 14:30:00,67.1,67.17,67.06,67.16,119409.0,64.6965,64.764,64.658,64.7544,119409.0
2023-02-28 14:40:00,67.16,67.16,67.06,67.1,59608.0,64.7544,64.7544,64.658,64.6965,59608.0
2023-02-28 14:50:00,67.1,67.13,66.96,66.98,74665.0,64.6965,64.7255,64.5615,64.5808,74665.0
2023-02-28 15:00:00,66.98,66.98,66.84,66.91,141075.0,64.5808,64.5808,64.4458,64.5133,141075.0
2023-02-28 15:10:00,66.92,66.96,66.86,66.86,79889.0,64.523,64.5615,64.4651,64.4651,79889.0
2023-02-28 15:20:00,66.86,66.88,66.77,66.8,111457.0,64.4651,64.4844,64.3784,64.4073,111457.0
2023-02-28 15:30:00,66.8,66.83,66.67,66.77,194371.0,64.4073,64.4362,64.2819,64.3784,194371.0
2023-02-28 15:40:00,66.77,66.84,66.73,66.77,326034.0,64.3784,64.4458,64.3398,64.3784,326034.0
2023-02-28 15:50:00,66.77,66.8,66.45,66.46,710286.0,64.3784,64.4073,64.0698,64.0795,710286.0
2023-03-01 09:30:00,65.84,65.84,65.36,65.83,338211.0,63.4817,63.4817,63.0189,63.472,338211.0
2023-03-01 09:40:00,65.83,66.14,65.68,66.12,235456.0,63.472,63.7709,63.3274,63.7516,235456.0
2023-03-01 09:50:00,66.13,66.17,65.77,65.77,260226.0,63.7613,63.7998,63.4142,63.4142,260226.0
2023-03-01 10:00:00,65.8,65.9,65.48,65.56,266999.0,63.4431,63.5395,63.1346,63.2117,266999.0
2023-03-01 10:10:00,65.55,65.55,65.33,65.55,195436.0,63.2021,63.2021,62.9899,63.2021,195436.0
2023-03-01 10:20:00,65.56,65.65,65.51,65.59,118164.0,63.2117,63.2985,63.1635,63.2406,118164.0
2023-03-01 10:30:00,65.57,65.92,65.45,65.81,130810.0,63.2213,63.5588,63.1056,63.4527,130810.0
2023-03-01 10:40:00,65.81,65.97,65.81,65.91,91618.0,63.4527,63.607,63.4527,63.5492,91618.0
2023-03-01 10:50:00,65.91,65.92,65.52,65.56,116459.0,63.5492,63.5588,63.1731,63.2117,116459.0
2023-03-01 11:00:00,65.58,65.58,65.16,65.21,141551.0,63.231,63.231,62.826,62.8742,141551.0
2023-03-01 11:10:00,65.2,65.2,64.99,65.03,171401.0,62.8646,62.8646,62.6621,62.7007,171401.0
2023-03-01 11:20:00,65.02,65.28,65.02,65.2,82975.0,62.691,62.9417,62.691,62.8646,82975.0
2023-03-01 11:30:00,65.2,65.33,65.18,65.2,141705.0,62.8646,62.9899,62.8453,62.8646,141705.0
2023-03-01 11:40:00,65.22,65.55,65.21,65.49,114328.0,62.8839,63.2021,62.8742,63.1442,114328.0
2023-03-01 11:50:00,65.48,65.54,65.43,65.47,121160.0,63.1346,63.1924,63.0863,63.1249,121160.0
2023-03-01 12:00:00,65.48,65.51,65.39,65.5,136083.0,63.1346,63.1635,63.0478,63.1538,136083.0
2023-03-01 12:10:00,65.51,65.64,65.45,65.63,150909.0,63.1635,63.2888,63.1056,63.2792,150909.0
2023-03-01 12:20:00,65.63,65.79,65.62,65.66,119192.0,63.2792,63.4335,63.2695,63.3081,119192.0
2023-03-01 12:30:00,65.66,65.7,65.61,65.65,155140.0,63.3081,63.3467,63.2599,63.2985,155140.0
2023-03-01 12:40:00,65.64,65.72,65.63,65.67,97916.0,63.2888,63.366,63.2792,63.3178,97916.0
2023-03-01 12:50:00,65.67,65.7,65.55,65.57,109508.0,63.3178,63.3467,63.2021,63.2213,109508.0
2023-03-01 13:00:00,65.58,65.59,65.42,65.46,119048.0,63.231,63.2406,63.0767,63.1153,119048.0
2023-03-01 13:10:00,65.45,65.55,65.42,65.49,78513.0,63.1056,63.2021,63.0767,63.1442,78513.0
2023-03-01 13:20:00,65.49,65.49,65.29,65.3,106278.0,63.1442,63.1442,62.9514,62.961,106278.0
2023-03-01 13:30:00,65.3,65.32,65.24,65.26,77679.0,62.961,62.9803,62.9032,62.9224,77679.0
2023-03-01 13:40:00,65.27,65.29,65.15,65.19,73514.0,62.9321,62.9514,62.8164,62.8549,73514.0
2023-03-01 13:50:00,65.19,65.25,65.09,65.24,124857.0,62.8549,62.9128,62.7585,62.9032,124857.0
2023-03-01 14:00:00,65.23,65.23,65.05,65.12,171949.0,62.8935,62.8935,62.72,62.7875,171949.0
2023-03-01 14:10:00,65.12,65.23,65.11,65.13,133743.0,62.7875,62.8935,62.7778,62.7971,133743.0
2023-03-01 14:20:00,65.12,65.14,64.99,65.01,215332.0,62.7875,62.8067,62.6621,62.6814,215332.0
2023-03-01 14:30:00,65.01,65.13,64.98,65.11,180352.0,62.6814,62.7971,62.6525,62.7778,180352.0
2023-03-01 14:40:00,65.11,65.12,65.04,65.06,156589.0,62.7778,62.7875,62.7103,62.7296,156589.0
2023-03-01 14:50:00,65.06,65.1,65.0,65.06,128774.0,62.7296,62.7682,62.6718,62.7296,128774.0
2023-03-01 15:00:00,65.06,65.22,65.05,65.22,108306.0,62.7296,62.8839,62.72,62.8839,108306.0
2023-03-01 15:10:00,65.22,65.31,65.16,65.27,159414.0,62.8839,62.9706,62.826,62.9321,159414.0
2023-03-01 15:20:00,65.27,65.29,65.18,65.23,297169.0,62.9321,62.9514,62.8453,62.8935,297169.0
2023-03-01 15:30:00,65.23,65.38,65.21,65.32,166303.0,62.8935,63.0381,62.8742,62.9803,166303.0
2023-03-01 15:40:00,65.31,65.38,65.29,65.37,548415.0,62.9706,63.0381,62.9514,63.0285,548415.0
2023-03-01 15:50:00,65.37,65.39,65.3,65.34,982729.0,63.0285,63.0478,62.961,62.9996,982729.0
2023-03-02 09:30:00,65.17,65.45,64.98,65.4,614546.0,62.8357,63.1056,62.6525,63.0574,614546.0
2023-03-02 09:40:00,65.39,65.59,65.33,65.52,231208.0,63.0478,63.2406,62.9899,63.1731,231208.0
2023-03-02 09:50:00,65.49,65.88,65.44,65.73,138309.0,63.1442,63.5202,63.096,63.3756,138309.0
2023-03-02 10:00:00,65.72,65.96,65.69,65.8,123551.0,63.366,63.5974,63.337,63.4431,123551.0
2023-03-02 10:10:00,65.8,65.83,65.56,65.58,80205.0,63.4431,63.472,63.2117,63.231,80205.0
2023-03-02 10:20:00,65.58,65.69,65.4,65.59,131820.0,63.231,63.337,63.0574,63.2406,131820.0
2023-03-02 10:30:00,65.62,65.77,65.56,65.56,124930.0,63.2695,63.4142,63.2117,63.2117,124930.0
2023-03-02 10:40:00,65.55,65.67,65.52,65.61,61878.0,63.2021,63.3178,63.1731,63.2599,61878.0
2023-03-02 10:50:00,65.62,65.79,65.6,65.69,70969.0,63.2695,63.4335,63.2503,63.337,70969.0
2023-03-02 11:00:00,65.69,65.74,65.61,65.69,53719.0,63.337,63.3852,63.2599,63.337,53719.0
2023-03-02 11:10:00,65.69,65.73,65.61,65.67,39787.0,63.337,63.3756,63.2599,63.3178,39787.0
2023-03-02 11:20:00,65.67,65.7,65.48,65.51,43987.0,63.3178,63.3467,63.1346,63.1635,43987.0
2023-03-02 11:30:00,65.51,65.58,65.47,65.52,42154.0,63.1635,63.231,63.1249,63.1731,42154.0
2023-03-02 11:40:00,65.52,65.56,65.45,65.51,77285.0,63.1731,63.2117,63.1056,63.1635,77285.0
2023-03-02 11:50:00,65.51,65.57,65.46,65.54,54486.0,63.1635,63.2213,63.1153,63.1924,54486.0
2023-03-02 12:00:00,65.55,65.66,65.55,65.61,35893.0,63.2021,63.3081,63.2021,63.2599,35893.0
2023-03-02 12:10:00,65.61,65.64,65.53,65.56,45258.0,63.2599,63.2888,63.1828,63.2117,45258.0
2023-03-02 12:20:00,65.56,65.67,65.52,65.65,49524.0,63.2117,63.3178,63.1731,63.2985,49524.0
2023-03-02 12:30:00,65.65,65.78,65.64,65.64,62131.0,63.2985,63.4238,63.2888,63.2888,62131.0
2023-03-02 12:40:00,65.63,65.63,65.56,65.57,50571.0,63.2792,63.2792,63.2117,63.2213,50571.0
2023-03-02 12:50:00,65.57,65.63,65.54,65.61,36114.0,63.2213,63.2792,63.1924,63.2599,36114.0
2023-03-02 13:00:00,65.61,65.65,65.55,65.59,48174.0,63.2599,63.2985,63.2021,63.2406,48174.0
2023-03-02 13:10:00,65.59,65.6,65.51,65.56,58770.0,63.2406,63.2503,63.1635,63.2117,58770.0
2023-03-02 13:20:00,65.57,65.6,65.53,65.53,67889.0,63.2213,63.2503,63.1828,63.1828,67889.0
2023-03-02 13:30:00,65.53,65.85,65.51,65.71,134401.0,63.1828,63.4913,63.1635,63.3563,134401.0
2023-03-02 13:40:00,65.72,65.78,65.65,65.7,94772.0,63.366,63.4238,63.2985,63.3467,94772.0
2023-03-02 13:50:00,65.69,65.87,65.64,65.87,49711.0,63.337,63.5106,63.2888,63.5106,49711.0
2023-03-02 14:00:00,65.88,66.08,65.87,66.04,111410.0,63.5202,63.7131,63.5106,63.6745,111410.0
2023-03-02 14:10:00,66.04,66.06,65.88,65.91,137144.0,63.6745,63.6938,63.5202,63.5492,137144.0
2023-03-02 14:20:00,65.91,66.09,65.87,66.06,62623.0,63.5492,63.7227,63.5106,63.6938,62623.0
2023-03-02 14:30:00,66.05,66.12,65.93,65.96,89606.0,63.6841,63.7516,63.5684,63.5974,89606.0
2023-03-02 14:40:00,65.96,65.98,65.91,65.96,82229.0,63.5974,63.6166,63.5492,63.5974,82229.0
2023-03-02 14:50:00,65.95,66.01,65.89,65.98,57422.0,63.5877,63.6456,63.5299,63.6166,57422.0
2023-03-02 15:00:00,65.97,66.04,65.9,65.95,87683.0,63.607,63.6745,63.5395,63.5877,87683.0
2023-03-02 15:10:00,65.94,66.1,65.92,65.97,143043.0,63.5781,63.7324,63.5588,63.607,143043.0
2023-03-02 15:20:00,65.96,66.06,65.93,66.03,125882.0,63.5974,63.6938,63.5684,63.6649,125882.0
2023-03-02 15:30:00,66.03,66.22,66.02,66.18,153758.0,63.6649,63.8481,63.6552,63.8095,153758.0
2023-03-02 15:40:00,66.18,66.21,66.02,66.08,144091.0,63.8095,63.8384,63.6552,63.7131,144091.0
2023-03-02 15:50:00,66.07,66.08,65.9,66.04,304829.0,63.7034,63.7131,63.5395,63.6745,304829.0
2023-03-03 09:30:00,66.54,66.55,66.13,66.16,244969.0,64.1566,64.1662,63.7613,63.7902,244969.0
2023-03-03 09:40:00,66.17,66.35,66.05,66.35,124176.0,63.7998,63.9734,63.6841,63.9734,124176.0
2023-03-03 09:50:00,66.35,66.48,66.25,66.32,87687.0,63.9734,64.0987,63.877,63.9445,87687.0
2023-03-03 10:00:00,66.34,66.39,65.94,65.97,134473.0,63.9638,64.012,63.5781,63.607,134473.0
2023-03-03 10:10:00,65.97,66.41,65.96,66.39,71712.0,63.607,64.0312,63.5974,64.012,71712.0
2023-03-03 10:20:00,66.39,66.68,66.38,66.63,142937.0,64.012,64.2916,64.0023,64.2434,142937.0
2023-03-03 10:30:00,66.63,66.67,66.54,66.56,131910.0,64.2434,64.2819,64.1566,64.1759,131910.0
2023-03-03 10:40:00,66.56,66.65,66.51,66.56,79518.0,64.1759,64.2626,64.1277,64.1759,79518.0
2023-03-03 10:50:00,66.56,66.58,66.41,66.46,49999.0,64.1759,64.1952,64.0312,64.0795,49999.0
2023-03-03 11:00:00,66.47,66.56,66.45,66.5,112590.0,64.0891,64.1759,64.0698,64.118,112590.0
2023-03-03 11:10:00,66.49,66.55,66.37,66.51,80995.0,64.1084,64.1662,63.9927,64.1277,80995.0
2023-03-03 11:20:00,66.5,66.52,66.4,66.52,44194.0,64.118,64.1373,64.0216,64.1373,44194.0
2023-03-03 11:30:00,66.53,66.59,66.44,66.47,62363.0,64.1469,64.2048,64.0602,64.0891,62363.0
2023-03-03 11:40:00,66.47,66.59,66.43,66.59,23535.0,64.0891,64.2048,64.0505,64.2048,23535.0
2023-03-03 11:50:00,66.59,66.79,66.56,66.73,89721.0,64.2048,64.3976,64.1759,64.3398,89721.0
2023-03-03 12:00:00,66.74,66.79,66.69,66.77,66284.0,64.3494,64.3976,64.3012,64.3784,66284.0
2023-03-03 12:10:00,66.77,66.8,66.74,66.78,79517.0,64.3784,64.4073,64.3494,64.388,79517.0
2023-03-03 12:20:00,66.78,66.81,66.73,66.79,21587.0,64.388,64.4169,64.3398,64.3976,21587.0
2023-03-03 12:30:00,66.79,66.82,66.73,66.73,39060.0,64.3976,64.4266,64.3398,64.3398,39060.0
2023-03-03 12:40:00,66.74,66.77,66.71,66.76,23969.0,64.3494,64.3784,64.3205,64.3687,23969.0
2023-03-03 12:50:00,66.77,66.81,66.72,66.77,74153.0,64.3784,64.4169,64.3301,64.3784,74153.0
2023-03-03 13:00:00,66.76,66.79,66.71,66.79,26759.0,64.3687,64.3976,64.3205,64.3976,26759.0
2023-03-03 13:10:00,66.78,66.86,66.75,66.77,92604.0,64.388,64.4651,64.3591,64.3784,92604.0
2023-03-03 13:20:00,66.77,66.88,66.76,66.85,48792.0,64.3784,64.4844,64.3687,64.4555,48792.0
2023-03-03 13:30:00,66.86,66.89,66.8,66.81,58918.0,64.4651,64.4941,64.4073,64.4169,58918.0
2023-03-03 13:40:00,66.81,66.87,66.78,66.84,26041.0,64.4169,64.4748,64.388,64.4458,26041.0
2023-03-03 13:50:00,66.84,66.87,66.82,66.84,33164.0,64.4458,64.4748,64.4266,64.4458,33164.0
2023-03-03 14:00:00,66.83,66.86,66.76,66.84,37693.0,64.4362,64.4651,64.3687,64.4458,37693.0
2023-03-03 14:10:00,66.84,66.97,66.82,66.89,40888.0,64.4458,64.5712,64.4266,64.4941,40888.0
2023-03-03 14:20:00,66.89,66.97,66.88,66.95,40545.0,64.4941,64.5712,64.4844,64.5519,40545.0
2023-03-03 14:30:00,66.94,66.98,66.93,66.97,45206.0,64.5423,64.5808,64.5326,64.5712,45206.0
2023-03-03 14:40:00,66.97,67.04,66.93,67.03,60926.0,64.5712,64.6387,64.5326,64.629,60926.0
2023-03-03 14:50:00,67.02,67.07,67.01,67.04,54027.0,64.6194,64.6676,64.6098,64.6387,54027.0
2023-03-03 15:00:00,67.03,67.06,66.99,67.02,49580.0,64.629,64.658,64.5905,64.6194,49580.0
2023-03-03 15:10:00,67.01,67.02,66.91,66.95,57111.0,64.6098,64.6194,64.5133,64.5519,57111.0
2023-03-03 15:20:00,66.94,67.0,66.88,66.94,35472.0,64.5423,64.6001,64.4844,64.5423,35472.0
2023-03-03 15:30:00,66.94,66.97,66.88,66.93,67737.0,64.5423,64.5712,64.4844,64.5326,67737.0
2023-03-03 15:40:00,66.92,66.94,66.86,66.91,119408.0,64.523,64.5423,64.4651,64.5133,119408.0
2023-03-03 15:50:00,66.91,66.98,66.84,66.96,496373.0,64.5133,64.5808,64.4458,64.5615,496373.0
2023-03-06 09:30:00,67.05,67.19,66.84,66.95,285188.0,64.6483,64.7833,64.4458,64.5519,285188.0
2023-03-06 09:40:00,66.96,67.01,66.74,66.79,112683.0,64.5615,64.6098,64.3494,64.3976,112683.0
2023-03-06 09:50:00,66.81,66.94,66.73,66.83,83948.0,64.4169,64.5423,64.3398,64.4362,83948.0
2023-03-06 10:00:00,66.82,67.05,66.71,66.99,105880.0,64.4266,64.6483,64.3205,64.5905,105880.0
2023-03-06 10:10:00,66.99,67.26,66.94,67.18,173876.0,64.5905,64.8508,64.5423,64.7737,173876.0
2023-03-06 10:20:00,67.19,67.25,67.05,67.09,89742.0,64.7833,64.8412,64.6483,64.6869,89742.0
2023-03-06 10:30:00,67.1,67.18,66.96,67.0,47291.0,64.6965,64.7737,64.5615,64.6001,47291.0
2023-03-06 10:40:00,66.99,67.1,66.92,66.93,150196.0,64.5905,64.6965,64.523,64.5326,150196.0
2023-03-06 10:50:00,66.93,67.07,66.91,67.0,55638.0,64.5326,64.6676,64.5133,64.6001,55638.0
2023-03-06 11:00:00,67.01,67.11,67.0,67.03,32560.0,64.6098,64.7062,64.6001,64.629,32560.0
2023-03-06 11:10:00,67.02,67.08,66.93,67.02,39277.0,64.6194,64.6772,64.5326,64.6194,39277.0
2023-03-06 11:20:00,67.02,67.02,66.76,66.8,92380.0,64.6194,64.6194,64.3687,64.4073,92380.0
2023-03-06 11:30:00,66.8,66.86,66.75,66.83,32874.0,64.4073,64.4651,64.3591,64.4362,32874.0
2023-03-06 11:40:00,66.84,66.85,66.69,66.74,40651.0,64.4458,64.4555,64.3012,64.3494,40651.0
2023-03-06 11:50:00,66.73,66.74,66.61,66.67,51245.0,64.3398,64.3494,64.2241,64.2819,51245.0
2023-03-06 12:00:00,66.67,66.68,66.49,66.52,175063.0,64.2819,64.2916,64.1084,64.1373,175063.0
2023-03-06 12:10:00,66.52,66.63,66.49,66.52,133664.0,64.1373,64.2434,64.1084,64.1373,133664.0
2023-03-06 12:20:00,66.53,66.54,66.4,66.44,65401.0,64.1469,64.1566,64.0216,64.0602,65401.0
2023-03-06 12:30:00,66.43,66.44,66.3,66.31,40983.0,64.0505,64.0602,63.9252,63.9348,40983.0
2023-03-06 12:40:00,66.31,66.33,66.02,66.03,195198.0,63.9348,63.9541,63.6552,63.6649,195198.0
2023-03-06 12:50:00,66.03,66.08,65.98,66.03,102251.0,63.6649,63.7131,63.6166,63.6649,102251.0
2023-03-06 13:00:00,66.03,66.05,65.87,65.91,64771.0,63.6649,63.6841,63.5106,63.5492,64771.0
2023-03-06 13:10:00,65.91,65.92,65.82,65.88,62880.0,63.5492,63.5588,63.4624,63.5202,62880.0
2023-03-06 13:20:00,65.89,65.91,65.8,65.88,62348.0,63.5299,63.5492,63.4431,63.5202,62348.0
2023-03-06 13:30:00,65.87,65.89,65.74,65.79,35252.0,63.5106,63.5299,63.3852,63.4335,35252.0
2023-03-06 13:40:00,65.78,65.86,65.74,65.79,53158.0,63.4238,63.5009,63.3852,63.4335,53158.0
2023-03-06 13:50:00,65.79,65.85,65.72,65.74,44553.0,63.4335,63.4913,63.366,63.3852,44553.0
2023-03-06 14:00:00,65.74,65.88,65.74,65.85,43121.0,63.3852,63.5202,63.3852,63.4913,43121.0
2023-03-06 14:10:00,65.85,65.87,65.77,65.82,45499.0,63.4913,63.5106,63.4142,63.4624,45499.0
2023-03-06 14:20:00,65.81,65.82,65.65,65.77,121076.0,63.4527,63.4624,63.2985,63.4142,121076.0
2023-03-06 14:30:00,65.77,65.85,65.75,65.8,34935.0,63.4142,63.4913,63.3949,63.4431,34935.0
2023-03-06 14:40:00,65.79,65.79,65.66,65.67,98825.0,63.4335,63.4335,63.3081,63.3178,98825.0
2023-03-06 14:50:00,65.66,65.78,65.6,65.61,303001.0,63.3081,63.4238,63.2503,63.2599,303001.0
2023-03-06 15:00:00,65.62,65.66,65.5,65.66,176975.0,63.2695,63.3081,63.1538,63.3081,176975.0
2023-03-06 15:10:00,65.66,65.69,65.51,65.53,58063.0,63.3081,63.337,63.1635,63.1828,58063.0
2023-03-06 15:20:00,65.52,65.58,65.35,65.38,76675.0,63.1731,63.231,63.0092,63.0381,76675.0
2023-03-06 15:30:00,65.38,65.54,65.36,65.51,53811.0,63.0381,63.1924,63.0189,63.1635,53811.0
2023-03-06 15:40:00,65.5,65.62,65.46,65.61,211895.0,63.1538,63.2695,63.1153,63.2599,211895.0
2023-03-06 15:50:00,65.61,65.62,65.52,65.54,366753.0,63.2599,63.2695,63.1731,63.1924,366753.0
2023-03-07 09:30:00,65.89,66.19,65.54,66.17,368919.0,63.5299,63.8191,63.1924,63.7998,368919.0
2023-03-07 09:40:00,66.14,66.39,66.08,66.35,362900.0,63.7709,64.012,63.7131,63.9734,362900.0
2023-03-07 09:50:00,66.35,66.43,66.27,66.39,106203.0,63.9734,64.0505,63.8963,64.012,106203.0
2023-03-07 10:00:00,66.37,66.37,65.62,65.7,212129.0,63.9927,63.9927,63.2695,63.3467,212129.0
2023-03-07 10:10:00,65.69,65.88,65.58,65.76,178372.0,63.337,63.5202,63.231,63.4045,178372.0
2023-03-07 10:20:00,65.77,66.08,65.68,65.9,142465.0,63.4142,63.7131,63.3274,63.5395,142465.0
2023-03-07 10:30:00,65.88,66.29,65.87,66.11,878208.0,63.5202,63.9155,63.5106,63.742,878208.0
2023-03-07 10:40:00,66.11,66.11,65.79,65.93,157589.0,63.742,63.742,63.4335,63.5684,157589.0
2023-03-07 10:50:00,65.93,65.94,65.67,65.67,109131.0,63.5684,63.5781,63.3178,63.3178,109131.0
2023-03-07 11:00:00,65.68,65.92,65.64,65.92,46003.0,63.3274,63.5588,63.2888,63.5588,46003.0
2023-03-07 11:10:00,65.92,66.0,65.75,65.79,92149.0,63.5588,63.6359,63.3949,63.4335,92149.0
2023-03-07 11:20:00,65.81,65.87,65.71,65.78,43124.0,63.4527,63.5106,63.3563,63.4238,43124.0
2023-03-07 11:30:00,65.76,65.97,65.75,65.94,44339.0,63.4045,63.607,63.3949,63.5781,44339.0
2023-03-07 11:40:00,65.95,66.11,65.87,66.09,103556.0,63.5877,63.742,63.5106,63.7227,103556.0
2023-03-07 11:50:00,66.09,66.14,65.99,66.05,80822.0,63.7227,63.7709,63.6263,63.6841,80822.0
2023-03-07 12:00:00,66.04,66.11,66.01,66.11,60401.0,63.6745,63.742,63.6456,63.742,60401.0
2023-03-07 12:10:00,66.1,66.28,66.05,66.28,76046.0,63.7324,63.9059,63.6841,63.9059,76046.0
2023-03-07 12:20:00,66.29,66.54,66.29,66.43,86732.0,63.9155,64.1566,63.9155,64.0505,86732.0
2023-03-07 12:30:00,66.42,66.48,66.35,66.39,82057.0,64.0409,64.0987,63.9734,64.012,82057.0
2023-03-07 12:40:00,66.4,66.54,66.32,66.53,76893.0,64.0216,64.1566,63.9445,64.1469,76893.0
2023-03-07 12:50:00,66.52,66.59,66.35,66.36,103359.0,64.1373,64.2048,63.9734,63.983,103359.0
2023-03-07 13:00:00,66.36,66.38,66.13,66.17,83926.0,63.983,64.0023,63.7613,63.7998,83926.0
2023-03-07 13:10:00,66.18,66.19,66.06,66.09,42315.0,63.8095,63.8191,63.6938,63.7227,42315.0
2023-03-07 13:20:00,66.09,66.11,66.02,66.08,34583.0,63.7227,63.742,63.6552,63.7131,34583.0
2023-03-07 13:30:00,66.08,66.16,66.0,66.02,69530.0,63.7131,63.7902,63.6359,63.6552,69530.0
2023-03-07 13:40:00,66.01,66.01,65.8,65.81,83074.0,63.6456,63.6456,63.4431,63.4527,83074.0
2023-03-07 13:50:00,65.81,65.92,65.81,65.89,85121.0,63.4527,63.5588,63.4527,63.5299,85121.0
2023-03-07 14:00:00,65.88,66.01,65.88,65.92,86858.0,63.5202,63.6456,63.5202,63.5588,86858.0
2023-03-07 14:10:00,65.91,65.99,65.9,65.97,47347.0,63.5492,63.6263,63.5395,63.607,47347.0
2023-03-07 14:20:00,65.98,65.99,65.84,65.87,43020.0,63.6166,63.6263,63.4817,63.5106,43020.0
2023-03-07 14:30:00,65.88,65.92,65.83,65.84,39134.0,63.5202,63.5588,63.472,63.4817,39134.0
2023-03-07 14:40:00,65.83,65.86,65.74,65.76,37855.0,63.472,63.5009,63.3852,63.4045,37855.0
2023-03-07 14:50:00,65.75,65.8,65.74,65.8,61406.0,63.3949,63.4431,63.3852,63.4431,61406.0
2023-03-07 15:00:00,65.8,65.92,65.8,65.9,58338.0,63.4431,63.5588,63.4431,63.5395,58338.0
2023-03-07 15:10:00,65.9,66.03,65.9,65.98,152052.0,63.5395,63.6649,63.5395,63.6166,152052.0
2023-03-07 15:20:00,65.97,65.99,65.79,65.81,139572.0,63.607,63.6263,63.4335,63.4527,139572.0
2023-03-07 15:30:00,65.81,65.95,65.76,65.9,77700.0,63.4527,63.5877,63.4045,63.5395,77700.0
2023-03-07 15:40:00,65.9,65.92,65.71,65.71,149401.0,63.5395,63.5588,63.3563,63.3563,149401.0
2023-03-07 15:50:00,65.71,65.72,65.63,65.64,415603.0,63.3563,63.366,63.2792,63.2888,415603.0
2023-03-08 09:30:00,65.69,65.69,65.13,65.2,512140.0,63.337,63.337,62.7971,62.8646,512140.0
2023-03-08 09:40:00,65.21,65.4,65.14,65.3,163030.0,62.8742,63.0574,62.8067,62.961,163030.0
2023-03-08 09:50:00,65.3,65.65,65.28,65.64,260520.0,62.961,63.2985,62.9417,63.2888,260520.0
2023-03-08 10:00:00,65.64,65.66,65.21,65.52,382449.0,63.2888,63.3081,62.8742,63.1731,382449.0
2023-03-08 10:10:00,65.52,65.57,65.23,65.25,417164.0,63.1731,63.2213,62.8935,62.9128,417164.0
2023-03-08 10:20:00,65.24,65.63,65.15,65.38,247105.0,62.9032,63.2792,62.8164,63.0381,247105.0
2023-03-08 10:30:00,65.39,65.61,65.32,65.57,151599.0,63.0478,63.2599,62.9803,63.2213,151599.0
2023-03-08 10:40:00,65.58,65.66,65.44,65.47,119918.0,63.231,63.3081,63.096,63.1249,119918.0
2023-03-08 10:50:00,65.47,65.61,65.44,65.48,100383.0,63.1249,63.2599,63.096,63.1346,100383.0
2023-03-08 11:00:00,65.49,65.68,65.49,65.52,283241.0,63.1442,63.3274,63.1442,63.1731,283241.0
2023-03-08 11:10:00,65.52,65.53,65.39,65.4,288201.0,63.1731,63.1828,63.0478,63.0574,288201.0
2023-03-08 11:20:00,65.4,65.54,65.34,65.45,201151.0,63.0574,63.1924,62.9996,63.1056,201151.0
2023-03-08 11:30:00,65.46,65.47,65.24,65.4,117995.0,63.1153,63.1249,62.9032,63.0574,117995.0
2023-03-08 11:40:00,65.41,65.63,65.4,65.61,103238.0,63.0671,63.2792,63.0574,63.2599,103238.0
2023-03-08 11:50:00,65.62,65.64,65.49,65.54,60264.0,63.2695,63.2888,63.1442,63.1924,60264.0
2023-03-08 12:00:00,65.55,65.58,65.4,65.42,91160.0,63.2021,63.231,63.0574,63.0767,91160.0
2023-03-08 12:10:00,65.41,65.45,65.27,65.31,68070.0,63.0671,63.1056,62.9321,62.9706,68070.0
2023-03-08 12:20:00,65.31,65.32,65.19,65.2,107409.0,62.9706,62.9803,62.8549,62.8646,107409.0
2023-03-08 12:30:00,65.2,65.2,65.05,65.13,255953.0,62.8646,62.8646,62.72,62.7971,255953.0
2023-03-08 12:40:00,65.13,65.19,65.09,65.11,263249.0,62.7971,62.8549,62.7585,62.7778,263249.0
2023-03-08 12:50:00,65.12,65.14,65.05,65.14,256863.0,62.7875,62.8067,62.72,62.8067,256863.0
2023-03-08 13:00:00,65.14,65.2,65.05,65.09,199507.0,62.8067,62.8646,62.72,62.7585,199507.0
2023-03-08 13:10:00,65.09,65.13,65.03,65.06,152979.0,62.7585,62.7971,62.7007,62.7296,152979.0
2023-03-08 13:20:00,65.06,65.11,65.02,65.06,177662.0,62.7296,62.7778,62.691,62.7296,177662.0
2023-03-08 13:30:00,65.05,65.1,65.01,65.04,133378.0,62.72,62.7682,62.6814,62.7103,133378.0
2023-03-08 13:40:00,65.04,65.05,64.92,64.95,400773.0,62.7103,62.72,62.5946,62.6235,400773.0
2023-03-08 13:50:00,64.95,65.0,64.9,64.97,280959.0,62.6235,62.6718,62.5753,62.6428,280959.0
2023-03-08 14:00:00,64.97,65.09,64.96,65.09,140287.0,62.6428,62.7585,62.6332,62.7585,140287.0
2023-03-08 14:10:00,65.09,65.24,65.08,65.09,328292.0,62.7585,62.9032,62.7489,62.7585,328292.0
2023-03-08 14:20:00,65.09,65.2,65.08,65.2,70339.0,62.7585,62.8646,62.7489,62.8646,70339.0
2023-03-08 14:30:00,65.2,65.24,65.14,65.23,103301.0,62.8646,62.9032,62.8067,62.8935,103301.0
2023-03-08 14:40:00,65.22,65.29,65.17,65.18,180141.0,62.8839,62.9514,62.8357,62.8453,180141.0
2023-03-08 14:50:00,65.17,65.17,65.09,65.12,68430.0,62.8357,62.8357,62.7585,62.7875,68430.0
2023-03-08 15:00:00,65.12,65.19,65.09,65.18,64623.0,62.7875,62.8549,62.7585,62.8453,64623.0
2023-03-08 15:10:00,65.17,65.21,65.15,65.17,74022.0,62.8357,62.8742,62.8164,62.8357,74022.0
2023-03-08 15:20:00,65.17,65.35,65.17,65.34,219340.0,62.8357,63.0092,62.8357,62.9996,219340.0
2023-03-08 15:30:00,65.33,65.6,65.33,65.56,342040.0,62.9899,63.2503,62.9899,63.2117,342040.0
2023-03-08 15:40:00,65.56,65.72,65.53,65.6,436678.0,63.2117,63.366,63.1828,63.2503,436678.0
2023-03-08 15:50:00,65.6,65.64,65.55,65.61,385628.0,63.2503,63.2888,63.2021,63.2599,385628.0
2023-03-09 09:30:00,65.39,65.74,65.24,65.72,183042.0,63.0478,63.3852,62.9032,63.366,183042.0
2023-03-09 09:40:00,65.72,65.81,65.49,65.75,191018.0,63.366,63.4527,63.1442,63.3949,191018.0
2023-03-09 09:50:00,65.76,65.84,65.47,65.54,160541.0,63.4045,63.4817,63.1249,63.1924,160541.0
2023-03-09 10:00:00,65.55,65.83,65.55,65.73,107689.0,63.2021,63.472,63.2021,63.3756,107689.0
2023-03-09 10:10:00,65.73,65.75,65.3,65.39,142898.0,63.3756,63.3949,62.961,63.0478,142898.0
2023-03-09 10:20:00,65.38,65.43,65.32,65.39,118866.0,63.0381,63.0863,62.9803,63.0478,118866.0
2023-03-09 10:30:00,65.4,65.67,65.38,65.58,100521.0,63.0574,63.3178,63.0381,63.231,100521.0
2023-03-09 10:40:00,65.59,65.62,65.46,65.56,229998.0,63.2406,63.2695,63.1153,63.2117,229998.0
2023-03-09 10:50:00,65.56,65.6,65.39,65.41,111784.0,63.2117,63.2503,63.0478,63.0671,111784.0
2023-03-09 11:00:00,65.41,65.45,65.29,65.39,173169.0,63.0671,63.1056,62.9514,63.0478,173169.0
2023-03-09 11:10:00,65.39,65.51,65.34,65.47,78820.0,63.0478,63.1635,62.9996,63.1249,78820.0
2023-03-09 11:20:00,65.47,65.51,65.32,65.35,115247.0,63.1249,63.1635,62.9803,63.0092,115247.0
2023-03-09 11:30:00,65.36,65.4,65.29,65.31,107740.0,63.0189,63.0574,62.9514,62.9706,107740.0
2023-03-09 11:40:00,65.31,65.36,65.25,65.31,128294.0,62.9706,63.0189,62.9128,62.9706,128294.0
2023-03-09 11:50:00,65.32,65.34,65.25,65.3,108043.0,62.9803,62.9996,62.9128,62.961,108043.0
2023-03-09 12:00:00,65.3,65.31,65.08,65.2,94961.0,62.961,62.9706,62.7489,62.8646,94961.0
2023-03-09 12:10:00,65.21,65.34,65.2,65.32,62315.0,62.8742,62.9996,62.8646,62.9803,62315.0
2023-03-09 12:20:00,65.33,65.44,65.29,65.42,101011.0,62.9899,63.096,62.9514,63.0767,101011.0
2023-03-09 12:30:00,65.42,65.46,65.33,65.37,145985.0,63.0767,63.1153,62.9899,63.0285,145985.0
2023-03-09 12:40:00,65.36,65.43,65.24,65.3,177924.0,63.0189,63.0863,62.9032,62.961,177924.0
2023-03-09 12:50:00,65.28,65.48,65.27,65.41,190757.0,62.9417,63.1346,62.9321,63.0671,190757.0
2023-03-09 13:00:00,65.42,65.53,65.4,65.49,91419.0,63.0767,63.1828,63.0574,63.1442,91419.0
2023-03-09 13:10:00,65.48,65.49,65.29,65.31,127470.0,63.1346,63.1442,62.9514,62.9706,127470.0
2023-03-09 13:20:00,65.32,65.36,65.1,65.16,153270.0,62.9803,63.0189,62.7682,62.826,153270.0
2023-03-09 13:30:00,65.16,65.16,65.01,65.02,130816.0,62.826,62.826,62.6814,62.691,130816.0
2023-03-09 13:40:00,65.02,65.09,64.86,64.86,139348.0,62.691,62.7585,62.5368,62.5368,139348.0
2023-03-09 13:50:00,64.87,65.11,64.81,65.1,170409.0,62.5464,62.7778,62.4886,62.7682,170409.0
2023-03-09 14:00:00,65.09,65.13,64.98,65.02,160867.0,62.7585,62.7971,62.6525,62.691,160867.0
2023-03-09 14:10:00,65.01,65.06,64.89,65.01,359701.0,62.6814,62.7296,62.5657,62.6814,359701.0
2023-03-09 14:20:00,65.01,65.21,65.01,65.15,205792.0,62.6814,62.8742,62.6814,62.8164,205792.0
2023-03-09 14:30:00,65.15,65.19,65.03,65.17,201843.0,62.8164,62.8549,62.7007,62.8357,201843.0
2023-03-09 14:40:00,65.17,65.28,65.07,65.12,161832.0,62.8357,62.9417,62.7392,62.7875,161832.0
2023-03-09 14:50:00,65.12,65.13,64.99,65.01,288397.0,62.7875,62.7971,62.6621,62.6814,288397.0
2023-03-09 15:00:00,65.02,65.04,64.84,64.87,203329.0,62.691,62.7103,62.5175,62.5464,203329.0
2023-03-09 15:10:00,64.87,64.9,64.61,64.61,390407.0,62.5464,62.5753,62.2957,62.2957,390407.0
2023-03-09 15:20:00,64.61,64.72,64.5,64.6,374037.0,62.2957,62.4018,62.1897,62.2861,374037.0
2023-03-09 15:30:00,64.6,64.71,64.49,64.64,686170.0,62.2861,62.3921,62.18,62.3246,686170.0
2023-03-09 15:40:00,64.64,64.65,64.38,64.45,731984.0,62.3246,62.3343,62.074,62.1415,731984.0
2023-03-09 15:50:00,64.44,64.57,64.27,64.36,1281308.0,62.1318,62.2572,61.9679,62.0547,1281308.0
2023-03-10 09:30:00,63.89,64.13,63.21,63.23,502976.0,61.6015,61.8329,60.9459,60.9652,502976.0
2023-03-10 09:40:00,63.23,63.29,62.66,62.76,490555.0,60.9652,61.023,60.4156,60.512,490555.0
2023-03-10 09:50:00,62.76,63.23,62.71,63.11,380790.0,60.512,60.9652,60.4638,60.8494,380790.0
2023-03-10 10:00:00,63.12,63.54,63.11,63.41,491181.0,60.8591,61.264,60.8494,61.1387,491181.0
2023-03-10 10:10:00,63.4,63.48,63.0,63.0,417303.0,61.1291,61.2062,60.7434,60.7434,417303.0
2023-03-10 10:20:00,63.0,63.12,62.82,63.03,280872.0,60.7434,60.8591,60.5698,60.7723,280872.0
2023-03-10 10:30:00,63.04,63.54,63.01,63.31,510677.0,60.782,61.264,60.753,61.0423,510677.0
2023-03-10 10:40:00,63.31,63.41,63.08,63.17,396823.0,61.0423,61.1387,60.8205,60.9073,396823.0
2023-03-10 10:50:00,63.17,63.64,63.01,63.61,174203.0,60.9073,61.3605,60.753,61.3315,174203.0
2023-03-10 11:00:00,63.61,63.84,63.54,63.82,275886.0,61.3315,61.5533,61.264,61.534,275886.0
2023-03-10 11:10:00,63.82,63.86,63.55,63.64,240289.0,61.534,61.5726,61.2737,61.3605,240289.0
2023-03-10 11:20:00,63.63,63.99,63.62,63.97,214124.0,61.3508,61.6979,61.3412,61.6786,214124.0
2023-03-10 11:30:00,63.98,64.11,63.93,63.99,178162.0,61.6883,61.8136,61.6401,61.6979,178162.0
2023-03-10 11:40:00,63.99,64.02,63.49,63.5,282946.0,61.6979,61.7269,61.2158,61.2255,282946.0
2023-03-10 11:50:00,63.49,63.5,63.33,63.35,198671.0,61.2158,61.2255,61.0616,61.0809,198671.0
2023-03-10 12:00:00,63.35,63.48,63.14,63.14,295303.0,61.0809,61.2062,60.8784,60.8784,295303.0
2023-03-10 12:10:00,63.14,63.29,63.13,63.21,281104.0,60.8784,61.023,60.8687,60.9459,281104.0
2023-03-10 12:20:00,63.2,63.26,63.08,63.19,250343.0,60.9362,60.9941,60.8205,60.9266,250343.0
2023-03-10 12:30:00,63.19,63.42,63.13,63.29,281479.0,60.9266,61.1483,60.8687,61.023,281479.0
2023-03-10 12:40:00,63.29,63.3,63.08,63.08,194407.0,61.023,61.0326,60.8205,60.8205,194407.0
2023-03-10 12:50:00,63.07,63.11,62.84,62.85,297580.0,60.8109,60.8494,60.5891,60.5988,297580.0
2023-03-10 13:00:00,62.85,62.98,62.82,62.9,155300.0,60.5988,60.7241,60.5698,60.647,155300.0
2023-03-10 13:10:00,62.89,62.93,62.7,62.73,183137.0,60.6373,60.6759,60.4541,60.4831,183137.0
2023-03-10 13:20:00,62.71,62.77,62.57,62.67,330550.0,60.4638,60.5216,60.3288,60.4252,330550.0
2023-03-10 13:30:00,62.64,62.68,62.55,62.59,313072.0,60.3963,60.4349,60.3095,60.3481,313072.0
2023-03-10 13:40:00,62.58,62.6,62.46,62.52,324490.0,60.3384,60.3577,60.2227,60.2806,324490.0
2023-03-10 13:50:00,62.52,62.57,62.44,62.54,281857.0,60.2806,60.3288,60.2034,60.2999,281857.0
2023-03-10 14:00:00,62.55,63.0,62.53,63.0,433858.0,60.3095,60.7434,60.2902,60.7434,433858.0
2023-03-10 14:10:00,63.0,63.09,62.75,62.91,297548.0,60.7434,60.8302,60.5023,60.6566,297548.0
2023-03-10 14:20:00,62.91,62.96,62.68,62.7,270140.0,60.6566,60.7048,60.4349,60.4541,270140.0
2023-03-10 14:30:00,62.7,63.05,62.69,63.03,352337.0,60.4541,60.7916,60.4445,60.7723,352337.0
2023-03-10 14:40:00,63.03,63.29,62.93,63.27,350397.0,60.7723,61.023,60.6759,61.0037,350397.0
2023-03-10 14:50:00,63.26,63.35,63.0,63.06,588855.0,60.9941,61.0809,60.7434,60.8012,588855.0
2023-03-10 15:00:00,63.06,63.11,62.86,63.09,350209.0,60.8012,60.8494,60.6084,60.8302,350209.0
2023-03-10 15:10:00,63.09,63.18,62.8,62.81,377683.0,60.8302,60.9169,60.5506,60.5602,377683.0
2023-03-10 15:20:00,62.81,63.0,62.78,62.93,316864.0,60.5602,60.7434,60.5313,60.6759,316864.0
2023-03-10 15:30:00,62.92,62.99,62.77,62.78,320339.0,60.6663,60.7337,60.5216,60.5313,320339.0
2023-03-10 15:40:00,62.79,62.79,62.68,62.71,489467.0,60.5409,60.5409,60.4349,60.4638,489467.0
2023-03-10 15:50:00,62.7,62.96,62.67,62.92,671082.0,60.4541,60.7048,60.4252,60.6663,671082.0
2023-03-13 09:30:00,61.86,61.86,61.32,61.49,338635.0,59.6442,59.6442,59.1236,59.2875,338635.0
2023-03-13 09:40:00,61.51,61.98,61.07,61.91,485722.0,59.3068,59.7599,58.8825,59.6924,485722.0
2023-03-13 09:50:00,61.9,62.21,61.64,61.98,294800.0,59.6828,59.9817,59.4321,59.7599,294800.0
2023-03-13 10:00:00,61.97,62.25,61.7,62.12,346478.0,59.7503,60.0203,59.49,59.8949,346478.0
2023-03-13 10:10:00,62.13,62.2,61.5,61.55,292551.0,59.9046,59.972,59.2971,59.3453,292551.0
2023-03-13 10:20:00,61.55,61.73,61.31,61.36,219650.0,59.3453,59.5189,59.1139,59.1621,219650.0
2023-03-13 10:30:00,61.37,61.8,61.31,61.48,226992.0,59.1718,59.5864,59.1139,59.2778,226992.0
2023-03-13 10:40:00,61.5,61.56,61.21,61.43,253480.0,59.2971,59.355,59.0175,59.2296,253480.0
2023-03-13 10:50:00,61.44,61.7,60.93,61.66,686796.0,59.2393,59.49,58.7475,59.4514,686796.0
2023-03-13 11:00:00,61.67,62.02,61.58,61.74,336022.0,59.461,59.7985,59.3743,59.5285,336022.0
2023-03-13 11:10:00,61.74,62.13,61.73,62.02,262578.0,59.5285,59.9046,59.5189,59.7985,262578.0
2023-03-13 11:20:00,62.02,62.34,61.83,62.32,476067.0,59.7985,60.107,59.6153,60.0877,476067.0
2023-03-13 11:30:00,62.32,62.36,61.88,61.94,338267.0,60.0877,60.1263,59.6635,59.7214,338267.0
2023-03-13 11:40:00,61.96,62.47,61.96,62.44,254530.0,59.7406,60.2324,59.7406,60.2034,254530.0
2023-03-13 11:50:00,62.44,62.45,62.0,62.26,308229.0,60.2034,60.2131,59.7792,60.0299,308229.0
2023-03-13 12:00:00,62.28,62.57,62.0,62.29,321415.0,60.0492,60.3288,59.7792,60.0588,321415.0
2023-03-13 12:10:00,62.28,62.28,61.93,62.06,274713.0,60.0492,60.0492,59.7117,59.8371,274713.0
2023-03-13 12:20:00,62.08,62.17,61.79,61.92,180749.0,59.8563,59.9431,59.5767,59.7021,180749.0
2023-03-13 12:30:00,61.93,61.95,61.73,61.85,213188.0,59.7117,59.731,59.5189,59.6346,213188.0
2023-03-13 12:40:00,61.84,62.09,61.63,61.7,199305.0,59.6249,59.866,59.4225,59.49,199305.0
2023-03-13 12:50:00,61.69,61.86,61.62,61.71,273010.0,59.4803,59.6442,59.4128,59.4996,273010.0
2023-03-13 13:00:00,61.71,61.73,61.5,61.71,174957.0,59.4996,59.5189,59.2971,59.4996,174957.0
2023-03-13 13:10:00,61.69,61.9,61.65,61.72,125597.0,59.4803,59.6828,59.4417,59.5092,125597.0
2023-03-13 13:20:00,61.72,61.74,61.52,61.68,113582.0,59.5092,59.5285,59.3164,59.4707,113582.0
2023-03-13 13:30:00,61.68,61.99,61.52,61.92,167303.0,59.4707,59.7696,59.3164,59.7021,167303.0
2023-03-13 13:40:00,61.94,61.96,61.77,61.78,101129.0,59.7214,59.7406,59.5574,59.5671,101129.0
2023-03-13 13:50:00,61.79,62.04,61.76,61.99,173868.0,59.5767,59.8178,59.5478,59.7696,173868.0
2023-03-13 14:00:00,61.99,62.17,61.88,61.9,106317.0,59.7696,59.9431,59.6635,59.6828,106317.0
2023-03-13 14:10:00,61.89,62.18,61.84,62.07,181899.0,59.6731,59.9528,59.6249,59.8467,181899.0
2023-03-13 14:20:00,62.06,62.14,61.9,61.99,149625.0,59.8371,59.9142,59.6828,59.7696,149625.0
2023-03-13 14:30:00,62.01,62.22,61.85,61.93,181335.0,59.7889,59.9913,59.6346,59.7117,181335.0
2023-03-13 14:40:00,61.94,62.13,61.83,61.94,212286.0,59.7214,59.9046,59.6153,59.7214,212286.0
2023-03-13 14:50:00,61.93,62.03,61.9,61.99,166532.0,59.7117,59.8081,59.6828,59.7696,166532.0
2023-03-13 15:00:00,61.98,62.04,61.8,61.81,213599.0,59.7599,59.8178,59.5864,59.596,213599.0
2023-03-13 15:10:00,61.81,61.97,61.74,61.76,206389.0,59.596,59.7503,59.5285,59.5478,206389.0
2023-03-13 15:20:00,61.76,61.76,61.44,61.52,271610.0,59.5478,59.5478,59.2393,59.3164,271610.0
2023-03-13 15:30:00,61.53,61.88,61.51,61.85,333238.0,59.326,59.6635,59.3068,59.6346,333238.0
2023-03-13 15:40:00,61.86,61.97,61.69,61.71,283739.0,59.6442,59.7503,59.4803,59.4996,283739.0
2023-03-13 15:50:00,61.7,61.73,61.41,61.45,671101.0,59.49,59.5189,59.2103,59.2489,671101.0
2023-03-14 09:30:00,62.87,63.13,62.55,62.8,463163.0,60.618,60.8687,60.3095,60.5506,463163.0
2023-03-14 09:40:00,62.81,62.83,62.53,62.59,686730.0,60.5602,60.5795,60.2902,60.3481,686730.0
2023-03-14 09:50:00,62.58,62.59,62.13,62.29,306425.0,60.3384,60.3481,59.9046,60.0588,306425.0
2023-03-14 10:00:00,62.31,62.33,62.03,62.05,423072.0,60.0781,60.0974,59.8081,59.8274,423072.0
2023-03-14 10:10:00,62.05,62.28,61.84,62.15,328815.0,59.8274,60.0492,59.6249,59.9238,328815.0
2023-03-14 10:20:00,62.14,62.43,62.1,62.4,238359.0,59.9142,60.1938,59.8756,60.1649,238359.0
2023-03-14 10:30:00,62.39,62.47,62.22,62.27,166381.0,60.1552,60.2324,59.9913,60.0395,166381.0
2023-03-14 10:40:00,62.26,62.47,62.25,62.43,97342.0,60.0299,60.2324,60.0203,60.1938,97342.0
2023-03-14 10:50:00,62.43,62.46,62.12,62.14,111797.0,60.1938,60.2227,59.8949,59.9142,111797.0
2023-03-14 11:00:00,62.15,62.36,62.12,62.34,133943.0,59.9238,60.1263,59.8949,60.107,133943.0
2023-03-14 11:10:00,62.34,62.56,62.3,62.53,74948.0,60.107,60.3192,60.0685,60.2902,74948.0
2023-03-14 11:20:00,62.53,62.59,62.45,62.5,72193.0,60.2902,60.3481,60.2131,60.2613,72193.0
2023-03-14 11:30:00,62.51,62.53,62.35,62.47,150082.0,60.2709,60.2902,60.1167,60.2324,150082.0
2023-03-14 11:40:00,62.48,62.51,62.26,62.27,119859.0,60.242,60.2709,60.0299,60.0395,119859.0
2023-03-14 11:50:00,62.28,62.46,62.28,62.43,74875.0,60.0492,60.2227,60.0492,60.1938,74875.0
2023-03-14 12:00:00,62.43,62.5,62.3,62.42,61954.0,60.1938,60.2613,60.0685,60.1842,61954.0
2023-03-14 12:10:00,62.43,62.51,62.39,62.39,153467.0,60.1938,60.2709,60.1552,60.1552,153467.0
2023-03-14 12:20:00,62.4,62.4,62.11,62.11,353332.0,60.1649,60.1649,59.8853,59.8853,353332.0
2023-03-14 12:30:00,62.11,62.31,62.08,62.27,96189.0,59.8853,60.0781,59.8563,60.0395,96189.0
2023-03-14 12:40:00,62.26,62.27,62.06,62.26,117819.0,60.0299,60.0395,59.8371,60.0299,117819.0
2023-03-14 12:50:00,62.26,62.3,62.06,62.13,153719.0,60.0299,60.0685,59.8371,59.9046,153719.0
2023-03-14 13:00:00,62.13,62.18,61.86,61.89,170063.0,59.9046,59.9528,59.6442,59.6731,170063.0
2023-03-14 13:10:00,61.89,61.91,61.54,61.72,207964.0,59.6731,59.6924,59.3357,59.5092,207964.0
2023-03-14 13:20:00,61.71,61.77,61.53,61.7,162789.0,59.4996,59.5574,59.326,59.49,162789.0
2023-03-14 13:30:00,61.7,61.79,61.57,61.79,145786.0,59.49,59.5767,59.3646,59.5767,145786.0
2023-03-14 13:40:00,61.79,61.84,61.49,61.62,202581.0,59.5767,59.6249,59.2875,59.4128,202581.0
2023-03-14 13:50:00,61.63,61.73,61.55,61.58,132659.0,59.4225,59.5189,59.3453,59.3743,132659.0
2023-03-14 14:00:00,61.59,61.68,61.27,61.43,300464.0,59.3839,59.4707,59.0754,59.2296,300464.0
2023-03-14 14:10:00,61.42,61.5,61.22,61.3,157628.0,59.22,59.2971,59.0271,59.1043,157628.0
2023-03-14 14:20:00,61.3,61.53,61.22,61.52,240641.0,59.1043,59.326,59.0271,59.3164,240641.0
2023-03-14 14:30:00,61.52,61.59,61.39,61.47,146545.0,59.3164,59.3839,59.1911,59.2682,146545.0
2023-03-14 14:40:00,61.46,61.56,61.39,61.47,213364.0,59.2586,59.355,59.1911,59.2682,213364.0
2023-03-14 14:50:00,61.46,61.55,61.32,61.35,111902.0,59.2586,59.3453,59.1236,59.1525,111902.0
2023-03-14 15:00:00,61.36,61.45,61.15,61.2,149010.0,59.1621,59.2489,58.9597,59.0079,149010.0
2023-03-14 15:10:00,61.18,61.2,61.0,61.2,370061.0,58.9886,59.0079,58.815,59.0079,370061.0
2023-03-14 15:20:00,61.21,61.23,60.95,61.14,199307.0,59.0175,59.0368,58.7668,58.95,199307.0
2023-03-14 15:30:00,61.13,61.38,61.06,61.3,281379.0,58.9404,59.1814,58.8729,59.1043,281379.0
2023-03-14 15:40:00,61.3,61.45,61.27,61.38,247907.0,59.1043,59.2489,59.0754,59.1814,247907.0
2023-03-14 15:50:00,61.39,61.61,61.27,61.57,694417.0,59.1911,59.4032,59.0754,59.3646,694417.0
2023-03-15 09:30:00,60.34,60.61,59.97,60.55,321056.0,58.1787,58.439,57.8219,58.3811,321056.0
2023-03-15 09:40:00,60.56,60.87,60.46,60.71,205947.0,58.3908,58.6897,58.2944,58.5354,205947.0
2023-03-15 09:50:00,60.71,60.75,60.1,60.25,487480.0,58.5354,58.574,57.9473,58.0919,487480.0
2023-03-15 10:00:00,60.25,60.54,60.1,60.34,252233.0,58.0919,58.3715,57.9473,58.1787,252233.0
2023-03-15 10:10:00,60.36,60.48,60.12,60.43,160022.0,58.198,58.3137,57.9665,58.2654,160022.0
2023-03-15 10:20:00,60.44,60.69,60.28,60.44,201827.0,58.2751,58.5161,58.1208,58.2751,201827.0
2023-03-15 10:30:00,60.44,60.65,60.25,60.35,257899.0,58.2751,58.4776,58.0919,58.1883,257899.0
2023-03-15 10:40:00,60.35,60.42,60.18,60.21,145143.0,58.1883,58.2558,58.0244,58.0533,145143.0
2023-03-15 10:50:00,60.21,60.55,60.12,60.52,144428.0,58.0533,58.3811,57.9665,58.3522,144428.0
2023-03-15 11:00:00,60.52,60.77,60.44,60.72,189461.0,58.3522,58.5933,58.2751,58.5451,189461.0
2023-03-15 11:10:00,60.71,60.9,60.71,60.89,148904.0,58.5354,58.7186,58.5354,58.709,148904.0
2023-03-15 11:20:00,60.89,60.89,60.66,60.73,139553.0,58.709,58.709,58.4872,58.5547,139553.0
2023-03-15 11:30:00,60.72,60.82,60.61,60.62,124421.0,58.5451,58.6415,58.439,58.4486,124421.0
2023-03-15 11:40:00,60.61,60.93,60.59,60.85,291033.0,58.439,58.7475,58.4197,58.6704,291033.0
2023-03-15 11:50:00,60.86,60.87,60.61,60.65,147272.0,58.68,58.6897,58.439,58.4776,147272.0
2023-03-15 12:00:00,60.65,60.73,60.43,60.43,137405.0,58.4776,58.5547,58.2654,58.2654,137405.0
2023-03-15 12:10:00,60.43,60.49,60.35,60.4,249231.0,58.2654,58.3233,58.1883,58.2365,249231.0
2023-03-15 12:20:00,60.39,60.48,60.28,60.41,188491.0,58.2269,58.3137,58.1208,58.2462,188491.0
2023-03-15 12:30:00,60.4,60.5,60.36,60.38,96527.0,58.2365,58.3329,58.198,58.2172,96527.0
2023-03-15 12:40:00,60.38,60.4,60.28,60.35,66859.0,58.2172,58.2365,58.1208,58.1883,66859.0
2023-03-15 12:50:00,60.34,60.36,60.11,60.16,116799.0,58.1787,58.198,57.9569,58.0051,116799.0
2023-03-15 13:00:00,60.16,60.38,60.07,60.26,114641.0,58.0051,58.2172,57.9183,58.1015,114641.0
2023-03-15 13:10:00,60.28,60.55,60.27,60.47,139285.0,58.1208,58.3811,58.1112,58.304,139285.0
2023-03-15 13:20:00,60.47,60.6,60.41,60.59,108119.0,58.304,58.4294,58.2462,58.4197,108119.0
2023-03-15 13:30:00,60.58,60.65,60.43,60.44,134900.0,58.4101,58.4776,58.2654,58.2751,134900.0
2023-03-15 13:40:00,60.44,60.45,60.32,60.41,104420.0,58.2751,58.2847,58.1594,58.2462,104420.0
2023-03-15 13:50:00,60.41,60.73,60.4,60.72,227820.0,58.2462,58.5547,58.2365,58.5451,227820.0
2023-03-15 14:00:00,60.72,60.73,60.55,60.57,143864.0,58.5451,58.5547,58.3811,58.4004,143864.0
2023-03-15 14:10:00,60.58,60.69,60.46,60.65,133404.0,58.4101,58.5161,58.2944,58.4776,133404.0
2023-03-15 14:20:00,60.65,61.27,60.63,61.13,730669.0,58.4776,59.0754,58.4583,58.9404,730669.0
2023-03-15 14:30:00,61.14,61.35,61.06,61.2,510184.0,58.95,59.1525,58.8729,59.0079,510184.0
2023-03-15 14:40:00,61.18,61.31,61.02,61.04,255355.0,58.9886,59.1139,58.8343,58.8536,255355.0
2023-03-15 14:50:00,61.04,61.32,60.94,61.25,137849.0,58.8536,59.1236,58.7572,59.0561,137849.0
2023-03-15 15:00:00,61.27,61.4,61.03,61.05,477159.0,59.0754,59.2007,58.844,58.8632,477159.0
2023-03-15 15:10:00,61.04,61.24,60.97,61.14,361720.0,58.8536,59.0464,58.7861,58.95,361720.0
2023-03-15 15:20:00,61.13,61.38,61.04,61.36,295927.0,58.9404,59.1814,58.8536,59.1621,295927.0
2023-03-15 15:30:00,61.35,61.38,61.03,61.1,375316.0,59.1525,59.1814,58.844,58.9114,375316.0
2023-03-15 15:40:00,61.09,61.23,60.93,61.2,616743.0,58.9018,59.0368,58.7475,59.0079,616743.0
2023-03-15 15:50:00,61.2,61.34,61.02,61.33,588996.0,59.0079,59.1428,58.8343,59.1332,588996.0
2023-03-16 09:30:00,60.98,61.11,60.43,61.11,490867.0,58.7957,58.9211,58.2654,58.9211,490867.0
2023-03-16 09:40:00,61.11,61.37,60.86,61.08,388445.0,58.9211,59.1718,58.68,58.8922,388445.0
2023-03-16 09:50:00,61.09,61.4,61.07,61.4,168258.0,58.9018,59.2007,58.8825,59.2007,168258.0
2023-03-16 10:00:00,61.4,61.45,60.95,60.96,746252.0,59.2007,59.2489,58.7668,58.7765,746252.0
2023-03-16 10:10:00,60.95,61.03,60.54,60.57,225438.0,58.7668,58.844,58.3715,58.4004,225438.0
2023-03-16 10:20:00,60.57,60.72,60.48,60.72,106631.0,58.4004,58.5451,58.3137,58.5451,106631.0
2023-03-16 10:30:00,60.73,60.95,60.71,60.91,122463.0,58.5547,58.7668,58.5354,58.7283,122463.0
2023-03-16 10:40:00,60.91,61.24,60.89,61.19,197472.0,58.7283,59.0464,58.709,58.9982,197472.0
2023-03-16 10:50:00,61.19,61.65,61.19,61.47,223768.0,58.9982,59.4417,58.9982,59.2682,223768.0
2023-03-16 11:00:00,61.46,61.67,61.3,61.63,214596.0,59.2586,59.461,59.1043,59.4225,214596.0
2023-03-16 11:10:00,61.63,61.9,61.63,61.83,303079.0,59.4225,59.6828,59.4225,59.6153,303079.0
2023-03-16 11:20:00,61.83,62.04,61.77,61.89,360795.0,59.6153,59.8178,59.5574,59.6731,360795.0
2023-03-16 11:30:00,61.92,62.07,61.75,61.98,543318.0,59.7021,59.8467,59.5382,59.7599,543318.0
2023-03-16 11:40:00,61.98,62.06,61.92,62.04,146233.0,59.7599,59.8371,59.7021,59.8178,146233.0
2023-03-16 11:50:00,62.03,62.31,61.96,62.09,173023.0,59.8081,60.0781,59.7406,59.866,173023.0
2023-03-16 12:00:00,62.08,62.11,61.91,61.93,402913.0,59.8563,59.8853,59.6924,59.7117,402913.0
2023-03-16 12:10:00,61.92,61.95,61.79,61.87,197357.0,59.7021,59.731,59.5767,59.6539,197357.0
2023-03-16 12:20:00,61.87,61.89,61.76,61.84,137661.0,59.6539,59.6731,59.5478,59.6249,137661.0
2023-03-16 12:30:00,61.84,61.88,61.76,61.84,119934.0,59.6249,59.6635,59.5478,59.6249,119934.0
2023-03-16 12:40:00,61.83,61.86,61.73,61.85,141021.0,59.6153,59.6442,59.5189,59.6346,141021.0
2023-03-16 12:50:00,61.86,62.18,61.86,62.18,224082.0,59.6442,59.9528,59.6442,59.9528,224082.0
2023-03-16 13:00:00,62.18,62.31,62.16,62.26,222503.0,59.9528,60.0781,59.9335,60.0299,222503.0
2023-03-16 13:10:00,62.24,62.24,61.88,61.91,177408.0,60.0106,60.0106,59.6635,59.6924,177408.0
2023-03-16 13:20:00,61.91,62.1,61.86,62.03,95375.0,59.6924,59.8756,59.6442,59.8081,95375.0
2023-03-16 13:30:00,62.03,62.06,61.83,61.9,79044.0,59.8081,59.8371,59.6153,59.6828,79044.0
2023-03-16 13:40:00,61.9,61.98,61.81,61.81,148821.0,59.6828,59.7599,59.596,59.596,148821.0
2023-03-16 13:50:00,61.81,61.86,61.68,61.81,189884.0,59.596,59.6442,59.4707,59.596,189884.0
2023-03-16 14:00:00,61.81,61.83,61.6,61.72,118239.0,59.596,59.6153,59.3935,59.5092,118239.0
2023-03-16 14:10:00,61.72,61.81,61.65,61.72,125332.0,59.5092,59.596,59.4417,59.5092,125332.0
2023-03-16 14:20:00,61.73,61.84,61.7,61.83,62153.0,59.5189,59.6249,59.49,59.6153,62153.0
2023-03-16 14:30:00,61.84,61.84,61.6,61.78,90846.0,59.6249,59.6249,59.3935,59.5671,90846.0
2023-03-16 14:40:00,61.79,61.88,61.77,61.79,80615.0,59.5767,59.6635,59.5574,59.5767,80615.0
2023-03-16 14:50:00,61.79,61.92,61.77,61.9,59854.0,59.5767,59.7021,59.5574,59.6828,59854.0
2023-03-16 15:00:00,61.9,62.01,61.84,61.94,81507.0,59.6828,59.7889,59.6249,59.7214,81507.0
2023-03-16 15:10:00,61.95,62.01,61.88,61.98,105107.0,59.731,59.7889,59.6635,59.7599,105107.0
2023-03-16 15:20:00,61.97,62.11,61.95,62.05,199177.0,59.7503,59.8853,59.731,59.8274,199177.0
2023-03-16 15:30:00,62.06,62.07,61.88,61.96,142531.0,59.8371,59.8467,59.6635,59.7406,142531.0
2023-03-16 15:40:00,61.96,62.07,61.83,61.95,444961.0,59.7406,59.8467,59.6153,59.731,444961.0
2023-03-16 15:50:00,61.95,61.99,61.82,61.96,446099.0,59.731,59.7696,59.6057,59.7406,446099.0
2023-03-17 09:30:00,61.54,61.54,61.07,61.2,297374.0,59.3357,59.3357,58.8825,59.0079,297374.0
2023-03-17 09:40:00,61.18,61.26,60.76,60.76,282367.0,58.9886,59.0657,58.5836,58.5836,282367.0
2023-03-17 09:50:00,60.76,61.06,60.72,61.03,121956.0,58.5836,58.8729,58.5451,58.844,121956.0
2023-03-17 10:00:00,61.03,61.31,61.02,61.09,234971.0,58.844,59.1139,58.8343,58.9018,234971.0
2023-03-17 10:10:00,61.09,61.11,60.77,60.84,180906.0,58.9018,58.9211,58.5933,58.6608,180906.0
2023-03-17 10:20:00,60.84,60.92,60.6,60.69,147049.0,58.6608,58.7379,58.4294,58.5161,147049.0
2023-03-17 10:30:00,60.72,60.74,60.45,60.63,182403.0,58.5451,58.5643,58.2847,58.4583,182403.0
2023-03-17 10:40:00,60.63,60.67,60.42,60.58,104709.0,58.4583,58.4968,58.2558,58.4101,104709.0
2023-03-17 10:50:00,60.58,60.62,60.4,60.55,86258.0,58.4101,58.4486,58.2365,58.3811,86258.0
2023-03-17 11:00:00,60.54,60.72,60.44,60.68,49504.0,58.3715,58.5451,58.2751,58.5065,49504.0
2023-03-17 11:10:00,60.64,60.75,60.59,60.64,55879.0,58.4679,58.574,58.4197,58.4679,55879.0
2023-03-17 11:20:00,60.65,60.67,60.3,60.4,105642.0,58.4776,58.4968,58.1401,58.2365,105642.0
2023-03-17 11:30:00,60.39,60.54,60.36,60.37,75807.0,58.2269,58.3715,58.198,58.2076,75807.0
2023-03-17 11:40:00,60.37,60.46,60.29,60.45,45945.0,58.2076,58.2944,58.1305,58.2847,45945.0
2023-03-17 11:50:00,60.46,60.53,60.42,60.51,66197.0,58.2944,58.3619,58.2558,58.3426,66197.0
2023-03-17 12:00:00,60.51,60.73,60.49,60.71,114491.0,58.3426,58.5547,58.3233,58.5354,114491.0
2023-03-17 12:10:00,60.71,60.75,60.54,60.58,104846.0,58.5354,58.574,58.3715,58.4101,104846.0
2023-03-17 12:20:00,60.58,60.68,60.52,60.66,53206.0,58.4101,58.5065,58.3522,58.4872,53206.0
2023-03-17 12:30:00,60.66,60.87,60.66,60.71,157812.0,58.4872,58.6897,58.4872,58.5354,157812.0
2023-03-17 12:40:00,60.72,60.75,60.58,60.6,67475.0,58.5451,58.574,58.4101,58.4294,67475.0
2023-03-17 12:50:00,60.6,60.68,60.51,60.65,102182.0,58.4294,58.5065,58.3426,58.4776,102182.0
2023-03-17 13:00:00,60.65,60.75,60.64,60.74,51499.0,58.4776,58.574,58.4679,58.5643,51499.0
2023-03-17 13:10:00,60.73,60.81,60.64,60.69,59230.0,58.5547,58.6318,58.4679,58.5161,59230.0
2023-03-17 13:20:00,60.7,60.84,60.62,60.66,52520.0,58.5258,58.6608,58.4486,58.4872,52520.0
2023-03-17 13:30:00,60.67,60.8,60.52,60.61,61934.0,58.4968,58.6222,58.3522,58.439,61934.0
2023-03-17 13:40:00,60.6,60.69,60.5,60.63,116121.0,58.4294,58.5161,58.3329,58.4583,116121.0
2023-03-17 13:50:00,60.63,60.67,60.53,60.61,47845.0,58.4583,58.4968,58.3619,58.439,47845.0
2023-03-17 14:00:00,60.61,60.74,60.53,60.59,70699.0,58.439,58.5643,58.3619,58.4197,70699.0
2023-03-17 14:10:00,60.59,60.61,60.43,60.5,47742.0,58.4197,58.439,58.2654,58.3329,47742.0
2023-03-17 14:20:00,60.49,60.52,60.36,60.36,70710.0,58.3233,58.3522,58.198,58.198,70710.0
2023-03-17 14:30:00,60.36,60.45,60.27,60.32,134408.0,58.198,58.2847,58.1112,58.1594,134408.0
2023-03-17 14:40:00,60.32,60.4,60.27,60.37,79659.0,58.1594,58.2365,58.1112,58.2076,79659.0
2023-03-17 14:50:00,60.37,60.52,60.26,60.43,102759.0,58.2076,58.3522,58.1015,58.2654,102759.0
2023-03-17 15:00:00,60.44,60.47,60.32,60.38,95941.0,58.2751,58.304,58.1594,58.2172,95941.0
2023-03-17 15:10:00,60.36,60.6,60.35,60.56,102103.0,58.198,58.4294,58.1883,58.3908,102103.0
2023-03-17 15:20:00,60.56,60.75,60.52,60.7,140158.0,58.3908,58.574,58.3522,58.5258,140158.0
2023-03-17 15:30:00,60.71,60.71,60.48,60.6,164498.0,58.5354,58.5354,58.3137,58.4294,164498.0
2023-03-17 15:40:00,60.59,60.72,60.5,60.53,301545.0,58.4197,58.5451,58.3329,58.3619,301545.0
2023-03-17 15:50:00,60.52,60.65,60.5,60.54,901706.0,58.3522,58.4776,58.3329,58.3715,901706.0
2023-03-20 09:30:00,60.93,61.03,60.58,60.75,199165.0,58.9464,59.0432,58.6078,58.7723,199165.0
2023-03-20 09:40:00,60.75,61.26,60.71,61.23,194267.0,58.7723,59.2657,58.7336,59.2366,194267.0
2023-03-20 09:50:00,61.22,61.43,61.18,61.39,489202.0,59.227,59.4301,59.1883,59.3914,489202.0
2023-03-20 10:00:00,61.4,61.54,61.13,61.15,246714.0,59.4011,59.5365,59.1399,59.1592,246714.0
2023-03-20 10:10:00,61.12,61.48,61.1,61.12,356154.0,59.1302,59.4785,59.1109,59.1302,356154.0
2023-03-20 10:20:00,61.13,61.49,61.09,61.46,73820.0,59.1399,59.4882,59.1012,59.4592,73820.0
2023-03-20 10:30:00,61.46,61.76,61.43,61.5,251554.0,59.4592,59.7494,59.4301,59.4979,251554.0
2023-03-20 10:40:00,61.5,61.61,61.41,61.61,118046.0,59.4979,59.6043,59.4108,59.6043,118046.0
2023-03-20 10:50:00,61.6,61.61,61.39,61.55,116888.0,59.5946,59.6043,59.3914,59.5462,116888.0
2023-03-20 11:00:00,61.55,61.71,61.53,61.62,221027.0,59.5462,59.701,59.5269,59.6139,221027.0
2023-03-20 11:10:00,61.62,61.62,61.42,61.58,272532.0,59.6139,59.6139,59.4205,59.5752,272532.0
2023-03-20 11:20:00,61.59,61.77,61.52,61.73,159157.0,59.5849,59.7591,59.5172,59.7204,159157.0
2023-03-20 11:30:00,61.74,61.75,61.59,61.59,63001.0,59.73,59.7397,59.5849,59.5849,63001.0
2023-03-20 11:40:00,61.59,61.61,61.46,61.46,59316.0,59.5849,59.6043,59.4592,59.4592,59316.0
2023-03-20 11:50:00,61.47,61.53,61.27,61.27,59035.0,59.4688,59.5269,59.2753,59.2753,59035.0
2023-03-20 12:00:00,61.28,61.28,60.96,60.97,47874.0,59.285,59.285,58.9754,58.9851,47874.0
2023-03-20 12:10:00,60.95,60.97,60.66,60.76,444789.0,58.9658,58.9851,58.6852,58.7819,444789.0
2023-03-20 12:20:00,60.77,60.83,60.64,60.76,72330.0,58.7916,58.8497,58.6658,58.7819,72330.0
2023-03-20 12:30:00,60.78,60.83,60.69,60.79,39299.0,58.8013,58.8497,58.7142,58.811,39299.0
2023-03-20 12:40:00,60.79,60.87,60.74,60.84,66943.0,58.811,58.8884,58.7626,58.8593,66943.0
2023-03-20 12:50:00,60.85,61.07,60.85,61.0,150222.0,58.869,59.0818,58.869,59.0141,150222.0
2023-03-20 13:00:00,60.99,61.13,60.98,61.05,85460.0,59.0045,59.1399,58.9948,59.0625,85460.0
2023-03-20 13:10:00,61.05,61.16,61.04,61.05,37371.0,59.0625,59.1689,59.0528,59.0625,37371.0
2023-03-20 13:20:00,61.06,61.1,60.99,60.99,38800.0,59.0722,59.1109,59.0045,59.0045,38800.0
2023-03-20 13:30:00,60.99,61.07,60.77,60.78,177267.0,59.0045,59.0818,58.7916,58.8013,177267.0
2023-03-20 13:40:00,60.79,60.89,60.71,60.71,102023.0,58.811,58.9077,58.7336,58.7336,102023.0
2023-03-20 13:50:00,60.71,60.71,60.52,60.53,108210.0,58.7336,58.7336,58.5498,58.5594,108210.0
2023-03-20 14:00:00,60.53,60.56,60.34,60.36,106567.0,58.5594,58.5885,58.3756,58.395,106567.0
2023-03-20 14:10:00,60.36,60.43,60.24,60.3,95244.0,58.395,58.4627,58.2789,58.3369,95244.0
2023-03-20 14:20:00,60.3,60.45,60.29,60.35,115915.0,58.3369,58.482,58.3272,58.3853,115915.0
2023-03-20 14:30:00,60.36,60.4,60.19,60.19,138080.0,58.395,58.4337,58.2305,58.2305,138080.0
2023-03-20 14:40:00,60.19,60.32,60.14,60.3,83548.0,58.2305,58.3563,58.1821,58.3369,83548.0
2023-03-20 14:50:00,60.31,60.43,60.25,60.27,157224.0,58.3466,58.4627,58.2885,58.3079,157224.0
2023-03-20 15:00:00,60.26,60.32,60.21,60.22,132270.0,58.2982,58.3563,58.2498,58.2595,132270.0
2023-03-20 15:10:00,60.22,60.37,60.19,60.36,128339.0,58.2595,58.4046,58.2305,58.395,128339.0
2023-03-20 15:20:00,60.36,60.39,60.21,60.37,875832.0,58.395,58.424,58.2498,58.4046,875832.0
2023-03-20 15:30:00,60.37,60.56,60.35,60.48,267562.0,58.4046,58.5885,58.3853,58.5111,267562.0
2023-03-20 15:40:00,60.47,60.59,60.46,60.56,166128.0,58.5014,58.6175,58.4917,58.5885,166128.0
2023-03-20 15:50:00,60.57,60.69,60.56,60.6,371169.0,58.5981,58.7142,58.5885,58.6272,371169.0
2023-03-21 09:30:00,61.55,62.07,61.51,61.83,299026.0,59.5462,60.0493,59.5075,59.8171,299026.0
2023-03-21 09:40:00,61.83,62.06,61.83,61.9,195694.0,59.8171,60.0396,59.8171,59.8848,195694.0
2023-03-21 09:50:00,61.91,62.13,61.77,62.12,167473.0,59.8945,60.1073,59.7591,60.0977,167473.0
2023-03-21 10:00:00,62.16,62.36,62.14,62.28,161279.0,60.1364,60.3299,60.117,60.2525,161279.0
2023-03-21 10:10:00,62.29,62.52,62.08,62.08,310625.0,60.2621,60.4846,60.059,60.059,310625.0
2023-03-21 10:20:00,62.07,62.11,61.87,62.11,220180.0,60.0493,60.088,59.8558,60.088,220180.0
2023-03-21 10:30:00,62.11,62.17,61.95,62.14,129643.0,60.088,60.146,59.9332,60.117,129643.0
2023-03-21 10:40:00,62.14,62.2,61.98,62.19,220482.0,60.117,60.1751,59.9622,60.1654,220482.0
2023-03-21 10:50:00,62.18,62.18,61.88,61.97,133299.0,60.1557,60.1557,59.8655,59.9526,133299.0
2023-03-21 11:00:00,61.99,62.09,61.95,62.07,65403.0,59.9719,60.0686,59.9332,60.0493,65403.0
2023-03-21 11:10:00,62.08,62.21,62.05,62.21,43757.0,60.059,60.1847,60.0299,60.1847,43757.0
2023-03-21 11:20:00,62.21,62.32,62.19,62.29,82483.0,60.1847,60.2912,60.1654,60.2621,82483.0
2023-03-21 11:30:00,62.3,62.35,62.05,62.08,97363.0,60.2718,60.3202,60.0299,60.059,97363.0
2023-03-21 11:40:00,62.09,62.13,61.91,61.95,85106.0,60.0686,60.1073,59.8945,59.9332,85106.0
2023-03-21 11:50:00,61.96,62.0,61.89,61.9,71320.0,59.9429,59.9816,59.8752,59.8848,71320.0
2023-03-21 12:00:00,61.89,61.94,61.83,61.92,58395.0,59.8752,59.9235,59.8171,59.9042,58395.0
2023-03-21 12:10:00,61.92,62.07,61.91,61.94,167045.0,59.9042,60.0493,59.8945,59.9235,167045.0
2023-03-21 12:20:00,61.95,61.98,61.9,61.93,35472.0,59.9332,59.9622,59.8848,59.9139,35472.0
2023-03-21 12:30:00,61.92,62.02,61.88,61.88,38425.0,59.9042,60.0009,59.8655,59.8655,38425.0
2023-03-21 12:40:00,61.87,61.91,61.78,61.81,42683.0,59.8558,59.8945,59.7687,59.7978,42683.0
2023-03-21 12:50:00,61.82,61.93,61.8,61.81,42935.0,59.8074,59.9139,59.7881,59.7978,42935.0
2023-03-21 13:00:00,61.82,61.84,61.75,61.81,42835.0,59.8074,59.8268,59.7397,59.7978,42835.0
2023-03-21 13:10:00,61.82,61.94,61.82,61.88,34807.0,59.8074,59.9235,59.8074,59.8655,34807.0
2023-03-21 13:20:00,61.87,61.96,61.84,61.96,18887.0,59.8558,59.9429,59.8268,59.9429,18887.0
2023-03-21 13:30:00,61.96,62.01,61.92,61.92,43687.0,59.9429,59.9912,59.9042,59.9042,43687.0
2023-03-21 13:40:00,61.91,61.91,61.79,61.8,23871.0,59.8945,59.8945,59.7784,59.7881,23871.0
2023-03-21 13:50:00,61.79,61.79,61.6,61.62,42953.0,59.7784,59.7784,59.5946,59.6139,42953.0
2023-03-21 14:00:00,61.61,61.68,61.56,61.6,66801.0,59.6043,59.672,59.5559,59.5946,66801.0
2023-03-21 14:10:00,61.61,61.65,61.6,61.61,24060.0,59.6043,59.643,59.5946,59.6043,24060.0
2023-03-21 14:20:00,61.62,61.7,61.56,61.65,70814.0,59.6139,59.6913,59.5559,59.643,70814.0
2023-03-21 14:30:00,61.65,61.68,61.62,61.64,41272.0,59.643,59.672,59.6139,59.6333,41272.0
2023-03-21 14:40:00,61.64,61.7,61.59,61.7,51900.0,59.6333,59.6913,59.5849,59.6913,51900.0
2023-03-21 14:50:00,61.7,61.71,61.61,61.64,40195.0,59.6913,59.701,59.6043,59.6333,40195.0
2023-03-21 15:00:00,61.63,61.74,61.62,61.72,92519.0,59.6236,59.73,59.6139,59.7107,92519.0
2023-03-21 15:10:00,61.73,61.78,61.71,61.77,88210.0,59.7204,59.7687,59.701,59.7591,88210.0
2023-03-21 15:20:00,61.77,61.8,61.67,61.72,108773.0,59.7591,59.7881,59.6623,59.7107,108773.0
2023-03-21 15:30:00,61.72,61.83,61.64,61.83,186397.0,59.7107,59.8171,59.6333,59.8171,186397.0
2023-03-21 15:40:00,61.83,61.94,61.82,61.89,248528.0,59.8171,59.9235,59.8074,59.8752,248528.0
2023-03-21 15:50:00,61.88,61.89,61.68,61.72,658121.0,59.8655,59.8752,59.672,59.7107,658121.0
2023-03-22 09:30:00,62.56,62.67,62.15,62.19,310818.0,60.5233,60.6298,60.1267,60.1654,310818.0
2023-03-22 09:40:00,62.19,62.2,61.82,62.13,187743.0,60.1654,60.1751,59.8074,60.1073,187743.0
2023-03-22 09:50:00,62.14,62.25,61.96,62.14,133003.0,60.117,60.2234,59.9429,60.117,133003.0
2023-03-22 10:00:00,62.12,62.43,62.12,62.42,69232.0,60.0977,60.3976,60.0977,60.3879,69232.0
2023-03-22 10:10:00,62.42,62.46,62.26,62.34,222848.0,60.3879,60.4266,60.2331,60.3105,222848.0
2023-03-22 10:20:00,62.34,62.5,62.25,62.5,99512.0,60.3105,60.4653,60.2234,60.4653,99512.0
2023-03-22 10:30:00,62.5,62.51,62.31,62.41,100010.0,60.4653,60.475,60.2815,60.3782,100010.0
2023-03-22 10:40:00,62.42,62.47,62.21,62.21,48440.0,60.3879,60.4363,60.1847,60.1847,48440.0
2023-03-22 10:50:00,62.19,62.3,62.19,62.28,63804.0,60.1654,60.2718,60.1654,60.2525,63804.0
2023-03-22 11:00:00,62.28,62.31,62.09,62.1,56069.0,60.2525,60.2815,60.0686,60.0783,56069.0
2023-03-22 11:10:00,62.11,62.16,62.02,62.06,52492.0,60.088,60.1364,60.0009,60.0396,52492.0
2023-03-22 11:20:00,62.06,62.12,62.04,62.06,50568.0,60.0396,60.0977,60.0203,60.0396,50568.0
2023-03-22 11:30:00,62.07,62.18,62.07,62.15,51421.0,60.0493,60.1557,60.0493,60.1267,51421.0
2023-03-22 11:40:00,62.15,62.17,62.02,62.05,35545.0,60.1267,60.146,60.0009,60.0299,35545.0
2023-03-22 11:50:00,62.06,62.07,61.93,62.0,118771.0,60.0396,60.0493,59.9139,59.9816,118771.0
2023-03-22 12:00:00,62.0,62.02,61.83,61.87,37329.0,59.9816,60.0009,59.8171,59.8558,37329.0
2023-03-22 12:10:00,61.87,61.89,61.75,61.82,100991.0,59.8558,59.8752,59.7397,59.8074,100991.0
2023-03-22 12:20:00,61.83,61.96,61.83,61.91,52099.0,59.8171,59.9429,59.8171,59.8945,52099.0
2023-03-22 12:30:00,61.9,61.95,61.85,61.92,36607.0,59.8848,59.9332,59.8365,59.9042,36607.0
2023-03-22 12:40:00,61.92,62.02,61.86,61.87,220563.0,59.9042,60.0009,59.8461,59.8558,220563.0
2023-03-22 12:50:00,61.87,61.93,61.79,61.89,38560.0,59.8558,59.9139,59.7784,59.8752,38560.0
2023-03-22 13:00:00,61.89,61.89,61.73,61.74,110557.0,59.8752,59.8752,59.7204,59.73,110557.0
2023-03-22 13:10:00,61.74,61.86,61.73,61.86,33941.0,59.73,59.8461,59.7204,59.8461,33941.0
2023-03-22 13:20:00,61.86,61.9,61.78,61.89,37751.0,59.8461,59.8848,59.7687,59.8752,37751.0
2023-03-22 13:30:00,61.89,61.97,61.86,61.91,91078.0,59.8752,59.9526,59.8461,59.8945,91078.0
2023-03-22 13:40:00,61.9,61.92,61.84,61.88,42043.0,59.8848,59.9042,59.8268,59.8655,42043.0
2023-03-22 13:50:00,61.89,62.08,61.88,62.04,206655.0,59.8752,60.059,59.8655,60.0203,206655.0
2023-03-22 14:00:00,62.04,62.6,62.03,62.23,220339.0,60.0203,60.562,60.0106,60.2041,220339.0
2023-03-22 14:10:00,62.24,62.28,61.94,62.16,174715.0,60.2138,60.2525,59.9235,60.1364,174715.0
2023-03-22 14:20:00,62.17,62.17,61.91,62.12,84961.0,60.146,60.146,59.8945,60.0977,84961.0
2023-03-22 14:30:00,62.12,62.33,61.61,61.95,354654.0,60.0977,60.3008,59.6043,59.9332,354654.0
2023-03-22 14:40:00,61.95,62.54,61.95,62.43,234719.0,59.9332,60.504,59.9332,60.3976,234719.0
2023-03-22 14:50:00,62.42,62.46,61.76,61.78,243141.0,60.3879,60.4266,59.7494,59.7687,243141.0
2023-03-22 15:00:00,61.77,61.92,61.25,61.36,536493.0,59.7591,59.9042,59.256,59.3624,536493.0
2023-03-22 15:10:00,61.38,61.69,61.23,61.58,259871.0,59.3818,59.6817,59.2366,59.5752,259871.0
2023-03-22 15:20:00,61.58,61.94,61.55,61.78,389993.0,59.5752,59.9235,59.5462,59.7687,389993.0
2023-03-22 15:30:00,61.78,61.81,61.26,61.36,440063.0,59.7687,59.7978,59.2657,59.3624,440063.0
2023-03-22 15:40:00,61.36,61.45,61.06,61.14,347162.0,59.3624,59.4495,59.0722,59.1496,347162.0
2023-03-22 15:50:00,61.12,61.14,60.62,60.62,733496.0,59.1302,59.1496,58.6465,58.6465,733496.0
2023-03-23 09:30:00,61.0,61.17,60.85,61.04,184117.0,59.0141,59.1786,58.869,59.0528,184117.0
2023-03-23 09:40:00,61.04,61.35,61.01,61.11,152982.0,59.0528,59.3527,59.0238,59.1205,152982.0
2023-03-23 09:50:00,61.12,61.14,60.84,60.93,102700.0,59.1302,59.1496,58.8593,58.9464,102700.0
2023-03-23 10:00:00,60.93,61.03,60.76,60.77,399737.0,58.9464,59.0432,58.7819,58.7916,399737.0
2023-03-23 10:10:00,60.77,60.89,60.66,60.84,397527.0,58.7916,58.9077,58.6852,58.8593,397527.0
2023-03-23 10:20:00,60.84,60.92,60.69,60.82,123956.0,58.8593,58.9367,58.7142,58.84,123956.0
2023-03-23 10:30:00,60.83,60.95,60.83,60.91,134932.0,58.8497,58.9658,58.8497,58.9271,134932.0
2023-03-23 10:40:00,60.91,61.3,60.88,61.29,369245.0,58.9271,59.3044,58.898,59.2947,369245.0
2023-03-23 10:50:00,61.29,61.46,61.13,61.19,364910.0,59.2947,59.4592,59.1399,59.1979,364910.0
2023-03-23 11:00:00,61.2,61.28,61.13,61.13,71239.0,59.2076,59.285,59.1399,59.1399,71239.0
2023-03-23 11:10:00,61.14,61.21,61.05,61.06,71957.0,59.1496,59.2173,59.0625,59.0722,71957.0
2023-03-23 11:20:00,61.07,61.1,60.85,60.86,119749.0,59.0818,59.1109,58.869,58.8787,119749.0
2023-03-23 11:30:00,60.87,61.06,60.87,61.0,41250.0,58.8884,59.0722,58.8884,59.0141,41250.0
2023-03-23 11:40:00,61.0,61.03,60.88,60.97,53832.0,59.0141,59.0432,58.898,58.9851,53832.0
2023-03-23 11:50:00,60.97,61.01,60.79,60.8,43046.0,58.9851,59.0238,58.811,58.8206,43046.0
2023-03-23 12:00:00,60.8,60.83,60.74,60.78,90616.0,58.8206,58.8497,58.7626,58.8013,90616.0
2023-03-23 12:10:00,60.78,60.78,60.5,60.55,157663.0,58.8013,58.8013,58.5304,58.5788,157663.0
2023-03-23 12:20:00,60.56,60.65,60.52,60.62,122525.0,58.5885,58.6755,58.5498,58.6465,122525.0
2023-03-23 12:30:00,60.63,60.67,60.53,60.54,84179.0,58.6562,58.6949,58.5594,58.5691,84179.0
2023-03-23 12:40:00,60.54,60.54,60.33,60.45,306010.0,58.5691,58.5691,58.3659,58.482,306010.0
2023-03-23 12:50:00,60.45,60.47,60.27,60.33,101763.0,58.482,58.5014,58.3079,58.3659,101763.0
2023-03-23 13:00:00,60.33,60.5,60.28,60.38,37540.0,58.3659,58.5304,58.3176,58.4143,37540.0
2023-03-23 13:10:00,60.4,60.41,60.25,60.25,111926.0,58.4337,58.4433,58.2885,58.2885,111926.0
2023-03-23 13:20:00,60.25,60.39,60.13,60.22,133261.0,58.2885,58.424,58.1725,58.2595,133261.0
2023-03-23 13:30:00,60.21,60.31,60.2,60.27,34997.0,58.2498,58.3466,58.2402,58.3079,34997.0
2023-03-23 13:40:00,60.27,60.35,60.16,60.22,49323.0,58.3079,58.3853,58.2015,58.2595,49323.0
2023-03-23 13:50:00,60.23,60.24,60.08,60.08,38255.0,58.2692,58.2789,58.1241,58.1241,38255.0
2023-03-23 14:00:00,60.09,60.18,60.01,60.02,145671.0,58.1338,58.2208,58.0564,58.066,145671.0
2023-03-23 14:10:00,60.02,60.08,59.96,59.99,55587.0,58.066,58.1241,58.008,58.037,55587.0
2023-03-23 14:20:00,59.99,60.01,59.7,59.7,201430.0,58.037,58.0564,57.7565,57.7565,201430.0
2023-03-23 14:30:00,59.7,59.77,59.54,59.55,280006.0,57.7565,57.8242,57.6017,57.6113,280006.0
2023-03-23 14:40:00,59.55,59.58,59.28,59.34,1146293.0,57.6113,57.6404,57.3501,57.4082,1146293.0
2023-03-23 14:50:00,59.33,59.59,59.26,59.59,243356.0,57.3985,57.65,57.3308,57.65,243356.0
2023-03-23 15:00:00,59.6,60.06,59.59,59.75,294563.0,57.6597,58.1047,57.65,57.8048,294563.0
2023-03-23 15:10:00,59.75,59.8,59.44,59.46,180266.0,57.8048,57.8532,57.5049,57.5243,180266.0
2023-03-23 15:20:00,59.46,59.68,59.32,59.6,167629.0,57.5243,57.7371,57.3888,57.6597,167629.0
2023-03-23 15:30:00,59.59,59.85,59.5,59.79,188716.0,57.65,57.9016,57.563,57.8435,188716.0
2023-03-23 15:40:00,59.78,60.09,59.73,59.98,361928.0,57.8338,58.1338,57.7855,58.0273,361928.0
2023-03-23 15:50:00,59.99,60.25,59.9,59.91,1186997.0,58.037,58.2885,57.9499,57.9596,1186997.0
2023-03-24 09:30:00,59.6,59.62,59.26,59.48,156264.0,57.6597,57.6791,57.3308,57.5436,156264.0
2023-03-24 09:40:00,59.48,59.61,58.96,59.07,305505.0,57.5436,57.6694,57.0405,57.147,305505.0
2023-03-24 09:50:00,59.06,59.52,59.04,59.52,104640.0,57.1373,57.5823,57.1179,57.5823,104640.0
2023-03-24 10:00:00,59.54,59.64,59.35,59.44,118176.0,57.6017,57.6984,57.4178,57.5049,118176.0
2023-03-24 10:10:00,59.44,59.73,59.39,59.43,210595.0,57.5049,57.7855,57.4565,57.4952,210595.0
2023-03-24 10:20:00,59.44,59.85,59.25,59.83,201125.0,57.5049,57.9016,57.3211,57.8822,201125.0
2023-03-24 10:30:00,59.84,59.89,59.53,59.58,210447.0,57.8919,57.9403,57.592,57.6404,210447.0
2023-03-24 10:40:00,59.57,59.57,59.34,59.38,78929.0,57.6307,57.6307,57.4082,57.4469,78929.0
2023-03-24 10:50:00,59.37,59.45,59.29,59.36,131677.0,57.4372,57.5146,57.3598,57.4275,131677.0
2023-03-24 11:00:00,59.36,59.41,59.17,59.18,76050.0,57.4275,57.4759,57.2437,57.2534,76050.0
2023-03-24 11:10:00,59.18,59.25,59.06,59.18,226412.0,57.2534,57.3211,57.1373,57.2534,226412.0
2023-03-24 11:20:00,59.19,59.38,59.17,59.32,126829.0,57.2631,57.4469,57.2437,57.3888,126829.0
2023-03-24 11:30:00,59.31,59.49,59.28,59.37,85454.0,57.3791,57.5533,57.3501,57.4372,85454.0
2023-03-24 11:40:00,59.37,59.73,59.35,59.62,115348.0,57.4372,57.7855,57.4178,57.6791,115348.0
2023-03-24 11:50:00,59.62,59.8,59.58,59.76,136649.0,57.6791,57.8532,57.6404,57.8145,136649.0
2023-03-24 12:00:00,59.76,59.92,59.57,59.58,151226.0,57.8145,57.9693,57.6307,57.6404,151226.0
2023-03-24 12:10:00,59.59,59.71,59.54,59.62,58460.0,57.65,57.7661,57.6017,57.6791,58460.0
2023-03-24 12:20:00,59.63,59.74,59.62,59.74,163167.0,57.6887,57.7951,57.6791,57.7951,163167.0
2023-03-24 12:30:00,59.74,59.87,59.68,59.85,102518.0,57.7951,57.9209,57.7371,57.9016,102518.0
2023-03-24 12:40:00,59.85,60.09,59.83,60.05,150300.0,57.9016,58.1338,57.8822,58.0951,150300.0
2023-03-24 12:50:00,60.06,60.08,59.91,59.97,148474.0,58.1047,58.1241,57.9596,58.0177,148474.0
2023-03-24 13:00:00,59.98,60.05,59.9,59.94,49731.0,58.0273,58.0951,57.9499,57.9886,49731.0
2023-03-24 13:10:00,59.93,59.99,59.88,59.94,63934.0,57.979,58.037,57.9306,57.9886,63934.0
2023-03-24 13:20:00,59.95,60.17,59.93,60.05,107553.0,57.9983,58.2111,57.979,58.0951,107553.0
2023-03-24 13:30:00,60.06,60.22,60.06,60.17,120334.0,58.1047,58.2595,58.1047,58.2111,120334.0
2023-03-24 13:40:00,60.17,60.2,60.05,60.06,255556.0,58.2111,58.2402,58.0951,58.1047,255556.0
2023-03-24 13:50:00,60.05,60.15,60.01,60.12,228652.0,58.0951,58.1918,58.0564,58.1628,228652.0
2023-03-24 14:00:00,60.13,60.19,60.05,60.1,79229.0,58.1725,58.2305,58.0951,58.1434,79229.0
2023-03-24 14:10:00,60.1,60.24,60.09,60.2,134409.0,58.1434,58.2789,58.1338,58.2402,134409.0
2023-03-24 14:20:00,60.2,60.24,60.12,60.18,114054.0,58.2402,58.2789,58.1628,58.2208,114054.0
2023-03-24 14:30:00,60.17,60.31,60.15,60.25,91786.0,58.2111,58.3466,58.1918,58.2885,91786.0
2023-03-24 14:40:00,60.25,60.34,60.18,60.31,79265.0,58.2885,58.3756,58.2208,58.3466,79265.0
2023-03-24 14:50:00,60.31,60.31,60.17,60.21,130809.0,58.3466,58.3466,58.2111,58.2498,130809.0
2023-03-24 15:00:00,60.21,60.23,60.09,60.14,100700.0,58.2498,58.2692,58.1338,58.1821,100700.0
2023-03-24 15:10:00,60.14,60.26,60.08,60.24,104797.0,58.1821,58.2982,58.1241,58.2789,104797.0
2023-03-24 15:20:00,60.24,60.38,60.23,60.34,118893.0,58.2789,58.4143,58.2692,58.3756,118893.0
2023-03-24 15:30:00,60.34,60.38,60.22,60.29,133269.0,58.3756,58.4143,58.2595,58.3272,133269.0
2023-03-24 15:40:00,60.3,60.3,60.12,60.17,232446.0,58.3369,58.3369,58.1628,58.2111,232446.0
2023-03-24 15:50:00,60.16,60.24,60.02,60.22,395247.0,58.2015,58.2789,58.066,58.2595,395247.0
2023-03-27 09:30:00,60.83,60.96,60.26,60.27,424663.0,58.8497,58.9754,58.2982,58.3079,424663.0
2023-03-27 09:40:00,60.28,60.73,60.28,60.71,120578.0,58.3176,58.7529,58.3176,58.7336,120578.0
2023-03-27 09:50:00,60.7,60.73,60.26,60.37,96213.0,58.7239,58.7529,58.2982,58.4046,96213.0
2023-03-27 10:00:00,60.38,60.4,60.23,60.31,100085.0,58.4143,58.4337,58.2692,58.3466,100085.0
2023-03-27 10:10:00,60.31,60.41,60.17,60.26,105724.0,58.3466,58.4433,58.2111,58.2982,105724.0
2023-03-27 10:20:00,60.26,60.34,60.1,60.15,156476.0,58.2982,58.3756,58.1434,58.1918,156476.0
2023-03-27 10:30:00,60.15,60.2,60.05,60.17,89789.0,58.1918,58.2402,58.0951,58.2111,89789.0
2023-03-27 10:40:00,60.18,60.22,60.03,60.17,121050.0,58.2208,58.2595,58.0757,58.2111,121050.0
2023-03-27 10:50:00,60.18,60.29,60.03,60.04,169783.0,58.2208,58.3272,58.0757,58.0854,169783.0
2023-03-27 11:00:00,60.04,60.08,59.96,60.0,57302.0,58.0854,58.1241,58.008,58.0467,57302.0
2023-03-27 11:10:00,59.99,60.01,59.84,59.87,234340.0,58.037,58.0564,57.8919,57.9209,234340.0
2023-03-27 11:20:00,59.87,60.02,59.86,60.0,177509.0,57.9209,58.066,57.9112,58.0467,177509.0
2023-03-27 11:30:00,60.0,60.06,59.93,59.98,137426.0,58.0467,58.1047,57.979,58.0273,137426.0
2023-03-27 11:40:00,59.98,59.98,59.86,59.95,50973.0,58.0273,58.0273,57.9112,57.9983,50973.0
2023-03-27 11:50:00,59.94,59.99,59.79,59.86,148361.0,57.9886,58.037,57.8435,57.9112,148361.0
2023-03-27 12:00:00,59.86,60.01,59.83,59.9,66981.0,57.9112,58.0564,57.8822,57.9499,66981.0
2023-03-27 12:10:00,59.91,60.1,59.88,60.09,76798.0,57.9596,58.1434,57.9306,58.1338,76798.0
2023-03-27 12:20:00,60.09,60.15,60.05,60.12,74781.0,58.1338,58.1918,58.0951,58.1628,74781.0
2023-03-27 12:30:00,60.13,60.18,60.03,60.07,65891.0,58.1725,58.2208,58.0757,58.1144,65891.0
2023-03-27 12:40:00,60.06,60.13,60.02,60.13,160854.0,58.1047,58.1725,58.066,58.1725,160854.0
2023-03-27 12:50:00,60.12,60.21,60.12,60.21,45275.0,58.1628,58.2498,58.1628,58.2498,45275.0
2023-03-27 13:00:00,60.22,60.35,60.22,60.25,186832.0,58.2595,58.3853,58.2595,58.2885,186832.0
2023-03-27 13:10:00,60.24,60.26,60.12,60.22,93504.0,58.2789,58.2982,58.1628,58.2595,93504.0
2023-03-27 13:20:00,60.22,60.36,60.22,60.32,131266.0,58.2595,58.395,58.2595,58.3563,131266.0
2023-03-27 13:30:00,60.33,60.44,60.28,60.44,99501.0,58.3659,58.4724,58.3176,58.4724,99501.0
2023-03-27 13:40:00,60.44,60.62,60.43,60.59,107992.0,58.4724,58.6465,58.4627,58.6175,107992.0
2023-03-27 13:50:00,60.58,60.58,60.44,60.45,131162.0,58.6078,58.6078,58.4724,58.482,131162.0
2023-03-27 14:00:00,60.46,60.47,60.37,60.41,106223.0,58.4917,58.5014,58.4046,58.4433,106223.0
2023-03-27 14:10:00,60.41,60.46,60.39,60.44,44632.0,58.4433,58.4917,58.424,58.4724,44632.0
2023-03-27 14:20:00,60.45,60.57,60.43,60.54,123674.0,58.482,58.5981,58.4627,58.5691,123674.0
2023-03-27 14:30:00,60.54,60.77,60.54,60.73,323993.0,58.5691,58.7916,58.5691,58.7529,323993.0
2023-03-27 14:40:00,60.73,60.79,60.71,60.77,267196.0,58.7529,58.811,58.7336,58.7916,267196.0
2023-03-27 14:50:00,60.77,60.79,60.66,60.69,231898.0,58.7916,58.811,58.6852,58.7142,231898.0
2023-03-27 15:00:00,60.7,60.81,60.6,60.6,173910.0,58.7239,58.8303,58.6272,58.6272,173910.0
2023-03-27 15:10:00,60.61,60.68,60.6,60.62,67049.0,58.6368,58.7045,58.6272,58.6465,67049.0
2023-03-27 15:20:00,60.62,60.71,60.57,60.69,58329.0,58.6465,58.7336,58.5981,58.7142,58329.0
2023-03-27 15:30:00,60.69,60.74,60.51,60.6,126238.0,58.7142,58.7626,58.5401,58.6272,126238.0
2023-03-27 15:40:00,60.6,60.61,60.42,60.43,227782.0,58.6272,58.6368,58.453,58.4627,227782.0
2023-03-27 15:50:00,60.43,60.54,60.35,60.43,274041.0,58.4627,58.5691,58.3853,58.4627,274041.0
2023-03-28 09:30:00,60.47,61.04,60.47,61.0,587324.0,58.5014,59.0528,58.5014,59.0141,587324.0
2023-03-28 09:40:00,60.99,61.26,60.97,61.26,419152.0,59.0045,59.2657,58.9851,59.2657,419152.0
2023-03-28 09:50:00,61.26,61.34,61.13,61.17,141455.0,59.2657,59.3431,59.1399,59.1786,141455.0
2023-03-28 10:00:00,61.17,61.31,61.05,61.27,70065.0,59.1786,59.314,59.0625,59.2753,70065.0
2023-03-28 10:10:00,61.27,61.56,61.26,61.56,390477.0,59.2753,59.5559,59.2657,59.5559,390477.0
2023-03-28 10:20:00,61.56,61.57,61.22,61.3,227323.0,59.5559,59.5656,59.227,59.3044,227323.0
2023-03-28 10:30:00,61.31,61.36,61.01,61.13,161090.0,59.314,59.3624,59.0238,59.1399,161090.0
2023-03-28 10:40:00,61.14,61.27,61.07,61.2,139126.0,59.1496,59.2753,59.0818,59.2076,139126.0
2023-03-28 10:50:00,61.21,61.25,61.1,61.11,35717.0,59.2173,59.256,59.1109,59.1205,35717.0
2023-03-28 11:00:00,61.12,61.23,61.09,61.11,45077.0,59.1302,59.2366,59.1012,59.1205,45077.0
2023-03-28 11:10:00,61.09,61.21,61.07,61.16,43920.0,59.1012,59.2173,59.0818,59.1689,43920.0
2023-03-28 11:20:00,61.16,61.28,61.15,61.25,41158.0,59.1689,59.285,59.1592,59.256,41158.0
2023-03-28 11:30:00,61.25,61.34,61.19,61.33,82843.0,59.256,59.3431,59.1979,59.3334,82843.0
2023-03-28 11:40:00,61.33,61.35,61.14,61.15,108683.0,59.3334,59.3527,59.1496,59.1592,108683.0
2023-03-28 11:50:00,61.16,61.25,61.15,61.25,45458.0,59.1689,59.256,59.1592,59.256,45458.0
2023-03-28 12:00:00,61.25,61.26,61.17,61.2,83209.0,59.256,59.2657,59.1786,59.2076,83209.0
2023-03-28 12:10:00,61.19,61.22,61.01,61.01,178557.0,59.1979,59.227,59.0238,59.0238,178557.0
2023-03-28 12:20:00,61.02,61.07,60.97,61.01,174310.0,59.0335,59.0818,58.9851,59.0238,174310.0
2023-03-28 12:30:00,61.01,61.01,60.91,61.01,63016.0,59.0238,59.0238,58.9271,59.0238,63016.0
2023-03-28 12:40:00,61.02,61.13,61.01,61.11,87470.0,59.0335,59.1399,59.0238,59.1205,87470.0
2023-03-28 12:50:00,61.1,61.11,60.98,61.0,15374.0,59.1109,59.1205,58.9948,59.0141,15374.0
2023-03-28 13:00:00,61.01,61.02,60.84,60.88,76074.0,59.0238,59.0335,58.8593,58.898,76074.0
2023-03-28 13:10:00,60.89,60.93,60.78,60.86,112664.0,58.9077,58.9464,58.8013,58.8787,112664.0
2023-03-28 13:20:00,60.88,60.95,60.84,60.93,19082.0,58.898,58.9658,58.8593,58.9464,19082.0
2023-03-28 13:30:00,60.92,60.93,60.77,60.79,82183.0,58.9367,58.9464,58.7916,58.811,82183.0
2023-03-28 13:40:00,60.8,60.81,60.71,60.73,91728.0,58.8206,58.8303,58.7336,58.7529,91728.0
2023-03-28 13:50:00,60.74,60.79,60.68,60.75,40700.0,58.7626,58.811,58.7045,58.7723,40700.0
2023-03-28 14:00:00,60.74,60.9,60.72,60.89,151025.0,58.7626,58.9174,58.7432,58.9077,151025.0
2023-03-28 14:10:00,60.89,60.92,60.85,60.89,140819.0,58.9077,58.9367,58.869,58.9077,140819.0
2023-03-28 14:20:00,60.88,60.9,60.83,60.85,30916.0,58.898,58.9174,58.8497,58.869,30916.0
2023-03-28 14:30:00,60.85,60.88,60.79,60.87,16484.0,58.869,58.898,58.811,58.8884,16484.0
2023-03-28 14:40:00,60.86,61.06,60.85,61.0,129487.0,58.8787,59.0722,58.869,59.0141,129487.0
2023-03-28 14:50:00,61.0,61.02,60.97,60.98,28252.0,59.0141,59.0335,58.9851,58.9948,28252.0
2023-03-28 15:00:00,60.98,61.07,60.98,61.04,32037.0,58.9948,59.0818,58.9948,59.0528,32037.0
2023-03-28 15:10:00,61.04,61.06,60.97,61.0,55552.0,59.0528,59.0722,58.9851,59.0141,55552.0
2023-03-28 15:20:00,60.99,61.02,60.91,60.93,55041.0,59.0045,59.0335,58.9271,58.9464,55041.0
2023-03-28 15:30:00,60.92,61.0,60.89,60.94,66659.0,58.9367,59.0141,58.9077,58.9561,66659.0
2023-03-28 15:40:00,60.94,60.98,60.89,60.93,61585.0,58.9561,58.9948,58.9077,58.9464,61585.0
2023-03-28 15:50:00,60.93,61.04,60.93,60.93,356494.0,58.9464,59.0528,58.9464,58.9464,356494.0
2023-03-29 09:30:00,61.53,61.53,60.65,60.88,802109.0,59.5269,59.5269,58.6755,58.898,802109.0
2023-03-29 09:40:00,60.88,61.16,60.87,60.91,167589.0,58.898,59.1689,58.8884,58.9271,167589.0
2023-03-29 09:50:00,60.9,61.08,60.87,60.89,125936.0,58.9174,59.0915,58.8884,58.9077,125936.0
2023-03-29 10:00:00,60.9,61.06,60.86,60.95,108834.0,58.9174,59.0722,58.8787,58.9658,108834.0
2023-03-29 10:10:00,60.95,60.97,60.69,60.77,210265.0,58.9658,58.9851,58.7142,58.7916,210265.0
2023-03-29 10:20:00,60.76,60.82,60.65,60.72,68086.0,58.7819,58.84,58.6755,58.7432,68086.0
2023-03-29 10:30:00,60.73,60.78,60.61,60.62,43355.0,58.7529,58.8013,58.6368,58.6465,43355.0
2023-03-29 10:40:00,60.62,60.62,60.4,60.43,80582.0,58.6465,58.6465,58.4337,58.4627,80582.0
2023-03-29 10:50:00,60.43,60.58,60.43,60.47,76065.0,58.4627,58.6078,58.4627,58.5014,76065.0
2023-03-29 11:00:00,60.47,60.7,60.46,60.68,94801.0,58.5014,58.7239,58.4917,58.7045,94801.0
2023-03-29 11:10:00,60.67,60.75,60.64,60.67,83986.0,58.6949,58.7723,58.6658,58.6949,83986.0
2023-03-29 11:20:00,60.66,60.8,60.66,60.77,69350.0,58.6852,58.8206,58.6852,58.7916,69350.0
2023-03-29 11:30:00,60.77,60.84,60.75,60.8,107240.0,58.7916,58.8593,58.7723,58.8206,107240.0
2023-03-29 11:40:00,60.79,60.83,60.7,60.82,53708.0,58.811,58.8497,58.7239,58.84,53708.0
2023-03-29 11:50:00,60.81,60.93,60.8,60.91,96737.0,58.8303,58.9464,58.8206,58.9271,96737.0
2023-03-29 12:00:00,60.91,60.93,60.81,60.83,43223.0,58.9271,58.9464,58.8303,58.8497,43223.0
2023-03-29 12:10:00,60.84,60.95,60.84,60.92,42003.0,58.8593,58.9658,58.8593,58.9367,42003.0
2023-03-29 12:20:00,60.92,60.94,60.88,60.9,32653.0,58.9367,58.9561,58.898,58.9174,32653.0
2023-03-29 12:30:00,60.91,60.96,60.85,60.91,61876.0,58.9271,58.9754,58.869,58.9271,61876.0
2023-03-29 12:40:00,60.91,60.92,60.73,60.79,64504.0,58.9271,58.9367,58.7529,58.811,64504.0
2023-03-29 12:50:00,60.79,60.8,60.64,60.67,48189.0,58.811,58.8206,58.6658,58.6949,48189.0
2023-03-29 13:00:00,60.67,60.76,60.64,60.76,28251.0,58.6949,58.7819,58.6658,58.7819,28251.0
2023-03-29 13:10:00,60.76,60.83,60.75,60.81,38009.0,58.7819,58.8497,58.7723,58.8303,38009.0
2023-03-29 13:20:00,60.8,60.9,60.8,60.89,26163.0,58.8206,58.9174,58.8206,58.9077,26163.0
2023-03-29 13:30:00,60.88,60.9,60.77,60.78,100272.0,58.898,58.9174,58.7916,58.8013,100272.0
2023-03-29 13:40:00,60.79,60.83,60.78,60.82,36305.0,58.811,58.8497,58.8013,58.84,36305.0
2023-03-29 13:50:00,60.82,60.88,60.8,60.83,37299.0,58.84,58.898,58.8206,58.8497,37299.0
2023-03-29 14:00:00,60.83,60.96,60.78,60.91,29231.0,58.8497,58.9754,58.8013,58.9271,29231.0
2023-03-29 14:10:00,60.92,60.94,60.89,60.92,55429.0,58.9367,58.9561,58.9077,58.9367,55429.0
2023-03-29 14:20:00,60.93,60.96,60.9,60.95,21986.0,58.9464,58.9754,58.9174,58.9658,21986.0
2023-03-29 14:30:00,60.95,61.01,60.93,61.01,36243.0,58.9658,59.0238,58.9464,59.0238,36243.0
2023-03-29 14:40:00,61.01,61.12,60.98,61.11,109933.0,59.0238,59.1302,58.9948,59.1205,109933.0
2023-03-29 14:50:00,61.11,61.11,60.99,61.04,89281.0,59.1205,59.1205,59.0045,59.0528,89281.0
2023-03-29 15:00:00,61.04,61.1,60.93,61.03,110105.0,59.0528,59.1109,58.9464,59.0432,110105.0
2023-03-29 15:10:00,61.03,61.18,61.0,61.15,113861.0,59.0432,59.1883,59.0141,59.1592,113861.0
2023-03-29 15:20:00,61.15,61.22,61.12,61.17,100367.0,59.1592,59.227,59.1302,59.1786,100367.0
2023-03-29 15:30:00,61.16,61.18,61.08,61.11,73925.0,59.1689,59.1883,59.0915,59.1205,73925.0
2023-03-29 15:40:00,61.1,61.21,61.1,61.19,67178.0,59.1109,59.2173,59.1109,59.1979,67178.0
2023-03-29 15:50:00,61.2,61.25,61.15,61.23,327103.0,59.2076,59.256,59.1592,59.2366,327103.0
2023-03-30 09:30:00,61.98,62.46,61.98,62.45,713887.0,59.9622,60.4266,59.9622,60.4169,713887.0
2023-03-30 09:40:00,62.45,62.64,62.39,62.63,308211.0,60.4169,60.6007,60.3589,60.5911,308211.0
2023-03-30 09:50:00,62.64,62.71,62.35,62.37,168783.0,60.6007,60.6685,60.3202,60.3395,168783.0
2023-03-30 10:00:00,62.38,62.4,62.05,62.09,499744.0,60.3492,60.3686,60.0299,60.0686,499744.0
2023-03-30 10:10:00,62.1,62.16,61.91,62.16,207164.0,60.0783,60.1364,59.8945,60.1364,207164.0
2023-03-30 10:20:00,62.15,62.33,62.09,62.26,103112.0,60.1267,60.3008,60.0686,60.2331,103112.0
2023-03-30 10:30:00,62.25,62.35,62.12,62.27,112306.0,60.2234,60.3202,60.0977,60.2428,112306.0
2023-03-30 10:40:00,62.28,62.35,62.25,62.31,67829.0,60.2525,60.3202,60.2234,60.2815,67829.0
2023-03-30 10:50:00,62.31,62.33,62.12,62.17,108371.0,60.2815,60.3008,60.0977,60.146,108371.0
2023-03-30 11:00:00,62.17,62.26,62.09,62.26,63704.0,60.146,60.2331,60.0686,60.2331,63704.0
2023-03-30 11:10:00,62.26,62.34,62.07,62.15,106343.0,60.2331,60.3105,60.0493,60.1267,106343.0
2023-03-30 11:20:00,62.16,62.17,62.09,62.12,160388.0,60.1364,60.146,60.0686,60.0977,160388.0
2023-03-30 11:30:00,62.11,62.12,61.98,62.04,85971.0,60.088,60.0977,59.9622,60.0203,85971.0
2023-03-30 11:40:00,62.05,62.1,61.9,61.9,85481.0,60.0299,60.0783,59.8848,59.8848,85481.0
2023-03-30 11:50:00,61.91,62.07,61.9,62.0,104627.0,59.8945,60.0493,59.8848,59.9816,104627.0
2023-03-30 12:00:00,62.0,62.0,61.92,61.97,89496.0,59.9816,59.9816,59.9042,59.9526,89496.0
2023-03-30 12:10:00,61.96,61.97,61.81,61.83,40129.0,59.9429,59.9526,59.7978,59.8171,40129.0
2023-03-30 12:20:00,61.83,61.88,61.77,61.82,193585.0,59.8171,59.8655,59.7591,59.8074,193585.0
2023-03-30 12:30:00,61.82,61.82,61.63,61.66,130780.0,59.8074,59.8074,59.6236,59.6526,130780.0
2023-03-30 12:40:00,61.65,61.73,61.59,61.64,49595.0,59.643,59.7204,59.5849,59.6333,49595.0
2023-03-30 12:50:00,61.64,61.79,61.64,61.73,135423.0,59.6333,59.7784,59.6333,59.7204,135423.0
2023-03-30 13:00:00,61.73,61.96,61.71,61.96,253207.0,59.7204,59.9429,59.701,59.9429,253207.0
2023-03-30 13:10:00,61.95,61.95,61.83,61.85,178850.0,59.9332,59.9332,59.8171,59.8365,178850.0
2023-03-30 13:20:00,61.86,61.93,61.82,61.87,114068.0,59.8461,59.9139,59.8074,59.8558,114068.0
2023-03-30 13:30:00,61.88,61.89,61.72,61.73,81973.0,59.8655,59.8752,59.7107,59.7204,81973.0
2023-03-30 13:40:00,61.73,61.73,61.6,61.66,227279.0,59.7204,59.7204,59.5946,59.6526,227279.0
2023-03-30 13:50:00,61.67,61.7,61.63,61.66,140095.0,59.6623,59.6913,59.6236,59.6526,140095.0
2023-03-30 14:00:00,61.66,61.72,61.63,61.7,87038.0,59.6526,59.7107,59.6236,59.6913,87038.0
2023-03-30 14:10:00,61.69,61.72,61.66,61.72,22163.0,59.6817,59.7107,59.6526,59.7107,22163.0
2023-03-30 14:20:00,61.72,61.84,61.72,61.81,68862.0,59.7107,59.8268,59.7107,59.7978,68862.0
2023-03-30 14:30:00,61.81,61.87,61.74,61.77,127704.0,59.7978,59.8558,59.73,59.7591,127704.0
2023-03-30 14:40:00,61.76,61.82,61.75,61.82,28948.0,59.7494,59.8074,59.7397,59.8074,28948.0
2023-03-30 14:50:00,61.81,61.81,61.75,61.76,37393.0,59.7978,59.7978,59.7397,59.7494,37393.0
2023-03-30 15:00:00,61.76,61.83,61.67,61.69,70484.0,59.7494,59.8171,59.6623,59.6817,70484.0
2023-03-30 15:10:00,61.69,61.78,61.67,61.77,44236.0,59.6817,59.7687,59.6623,59.7591,44236.0
2023-03-30 15:20:00,61.77,61.85,61.75,61.81,65532.0,59.7591,59.8365,59.7397,59.7978,65532.0
2023-03-30 15:30:00,61.81,61.99,61.8,61.98,177828.0,59.7978,59.9719,59.7881,59.9622,177828.0
2023-03-30 15:40:00,61.98,61.99,61.86,61.87,320711.0,59.9622,59.9719,59.8461,59.8558,320711.0
2023-03-30 15:50:00,61.88,61.93,61.75,61.78,759758.0,59.8655,59.9139,59.7397,59.7687,759758.0
2023-03-31 09:30:00,62.3,62.51,62.13,62.46,318310.0,60.2718,60.475,60.1073,60.4266,318310.0
2023-03-31 09:40:00,62.47,62.57,62.37,62.46,93906.0,60.4363,60.533,60.3395,60.4266,93906.0
2023-03-31 09:50:00,62.48,62.52,62.37,62.41,105351.0,60.4459,60.4846,60.3395,60.3782,105351.0
2023-03-31 10:00:00,62.41,62.72,62.41,62.7,160330.0,60.3782,60.6781,60.3782,60.6588,160330.0
2023-03-31 10:10:00,62.69,62.7,62.56,62.6,146090.0,60.6491,60.6588,60.5233,60.562,146090.0
2023-03-31 10:20:00,62.61,62.83,62.56,62.76,165414.0,60.5717,60.7846,60.5233,60.7168,165414.0
2023-03-31 10:30:00,62.76,62.82,62.63,62.66,267875.0,60.7168,60.7749,60.5911,60.6201,267875.0
2023-03-31 10:40:00,62.66,62.85,62.64,62.84,149802.0,60.6201,60.8039,60.6007,60.7942,149802.0
2023-03-31 10:50:00,62.84,62.97,62.83,62.94,210949.0,60.7942,60.92,60.7846,60.891,210949.0
2023-03-31 11:00:00,62.95,63.02,62.92,62.99,82602.0,60.9006,60.9684,60.8716,60.9393,82602.0
2023-03-31 11:10:00,62.99,63.15,62.99,63.08,231130.0,60.9393,61.0941,60.9393,61.0264,231130.0
2023-03-31 11:20:00,63.08,63.29,63.08,63.18,306473.0,61.0264,61.2296,61.0264,61.1232,306473.0
2023-03-31 11:30:00,63.18,63.2,63.1,63.16,73997.0,61.1232,61.1425,61.0458,61.1038,73997.0
2023-03-31 11:40:00,63.17,63.21,63.12,63.13,101352.0,61.1135,61.1522,61.0651,61.0748,101352.0
2023-03-31 11:50:00,63.12,63.16,63.06,63.11,74042.0,61.0651,61.1038,61.0071,61.0554,74042.0
2023-03-31 12:00:00,63.12,63.22,63.11,63.17,50349.0,61.0651,61.1619,61.0554,61.1135,50349.0
2023-03-31 12:10:00,63.17,63.21,63.14,63.18,47800.0,61.1135,61.1522,61.0845,61.1232,47800.0
2023-03-31 12:20:00,63.17,63.22,63.13,63.17,62948.0,61.1135,61.1619,61.0748,61.1135,62948.0
2023-03-31 12:30:00,63.18,63.19,62.98,63.03,62686.0,61.1232,61.1328,60.9297,60.978,62686.0
2023-03-31 12:40:00,63.04,63.11,62.99,63.04,48023.0,60.9877,61.0554,60.9393,60.9877,48023.0
2023-03-31 12:50:00,63.05,63.05,62.95,63.02,39083.0,60.9974,60.9974,60.9006,60.9684,39083.0
2023-03-31 13:00:00,63.02,63.04,62.92,62.98,78907.0,60.9684,60.9877,60.8716,60.9297,78907.0
2023-03-31 13:10:00,62.99,63.0,62.91,62.93,48171.0,60.9393,60.949,60.8619,60.8813,48171.0
2023-03-31 13:20:00,62.93,62.98,62.9,62.96,36075.0,60.8813,60.9297,60.8523,60.9103,36075.0
2023-03-31 13:30:00,62.95,62.97,62.85,62.9,25357.0,60.9006,60.92,60.8039,60.8523,25357.0
2023-03-31 13:40:00,62.9,62.95,62.88,62.89,33586.0,60.8523,60.9006,60.8329,60.8426,33586.0
2023-03-31 13:50:00,62.88,62.94,62.82,62.93,24691.0,60.8329,60.891,60.7749,60.8813,24691.0
2023-03-31 14:00:00,62.93,63.07,62.93,63.05,94432.0,60.8813,61.0167,60.8813,60.9974,94432.0
2023-03-31 14:10:00,63.05,63.06,63.0,63.01,32413.0,60.9974,61.0071,60.949,60.9587,32413.0
2023-03-31 14:20:00,63.01,63.04,62.93,62.98,63689.0,60.9587,60.9877,60.8813,60.9297,63689.0
2023-03-31 14:30:00,62.98,63.0,62.93,62.99,39777.0,60.9297,60.949,60.8813,60.9393,39777.0
2023-03-31 14:40:00,63.0,63.03,62.97,63.0,71346.0,60.949,60.978,60.92,60.949,71346.0
2023-03-31 14:50:00,63.01,63.03,62.93,62.98,44530.0,60.9587,60.978,60.8813,60.9297,44530.0
2023-03-31 15:00:00,62.98,63.12,62.98,63.03,88044.0,60.9297,61.0651,60.9297,60.978,88044.0
2023-03-31 15:10:00,63.04,63.12,63.0,63.11,141420.0,60.9877,61.0651,60.949,61.0554,141420.0
2023-03-31 15:20:00,63.11,63.28,63.1,63.27,116937.0,61.0554,61.2199,61.0458,61.2102,116937.0
2023-03-31 15:30:00,63.27,63.32,63.1,63.13,230931.0,61.2102,61.2586,61.0458,61.0748,230931.0
2023-03-31 15:40:00,63.13,63.22,63.11,63.16,339172.0,61.0748,61.1619,61.0554,61.1038,339172.0
2023-03-31 15:50:00,63.17,63.47,63.17,63.41,735208.0,61.1135,61.4037,61.1135,61.3457,735208.0
2023-04-03 09:30:00,63.56,63.96,63.56,63.83,225394.0,61.4908,61.8778,61.4908,61.752,225394.0
2023-04-03 09:40:00,63.84,63.9,63.65,63.85,109902.0,61.7617,61.8197,61.5779,61.7713,109902.0
2023-04-03 09:50:00,63.85,63.95,63.6,63.71,131281.0,61.7713,61.8681,61.5295,61.6359,131281.0
2023-04-03 10:00:00,63.71,63.83,63.61,63.72,189887.0,61.6359,61.752,61.5392,61.6456,189887.0
2023-04-03 10:10:00,63.71,63.79,63.59,63.79,109654.0,61.6359,61.7133,61.5198,61.7133,109654.0
2023-04-03 10:20:00,63.79,63.96,63.78,63.92,92636.0,61.7133,61.8778,61.7036,61.8391,92636.0
2023-04-03 10:30:00,63.92,63.95,63.64,63.68,99773.0,61.8391,61.8681,61.5682,61.6069,99773.0
2023-04-03 10:40:00,63.68,63.69,63.47,63.47,149650.0,61.6069,61.6166,61.4037,61.4037,149650.0
2023-04-03 10:50:00,63.47,63.47,63.26,63.27,129955.0,61.4037,61.4037,61.2006,61.2102,129955.0
2023-04-03 11:00:00,63.28,63.35,63.11,63.14,181419.0,61.2199,61.2876,61.0554,61.0845,181419.0
2023-04-03 11:10:00,63.14,63.2,62.96,63.2,568270.0,61.0845,61.1425,60.9103,61.1425,568270.0
2023-04-03 11:20:00,63.21,63.37,63.2,63.34,351452.0,61.1522,61.307,61.1425,61.2779,351452.0
2023-04-03 11:30:00,63.34,63.63,63.34,63.55,247871.0,61.2779,61.5585,61.2779,61.4811,247871.0
2023-04-03 11:40:00,63.57,63.68,63.54,63.67,167064.0,61.5005,61.6069,61.4714,61.5972,167064.0
2023-04-03 11:50:00,63.67,63.67,63.57,63.65,69512.0,61.5972,61.5972,61.5005,61.5779,69512.0
2023-04-03 12:00:00,63.65,63.73,63.57,63.64,99570.0,61.5779,61.6553,61.5005,61.5682,99570.0
2023-04-03 12:10:00,63.65,63.65,63.58,63.6,122104.0,61.5779,61.5779,61.5101,61.5295,122104.0
2023-04-03 12:20:00,63.61,63.61,63.51,63.59,60762.0,61.5392,61.5392,61.4424,61.5198,60762.0
2023-04-03 12:30:00,63.58,63.67,63.55,63.65,23402.0,61.5101,61.5972,61.4811,61.5779,23402.0
2023-04-03 12:40:00,63.64,63.65,63.57,63.61,27340.0,61.5682,61.5779,61.5005,61.5392,27340.0
2023-04-03 12:50:00,63.6,63.62,63.45,63.45,50868.0,61.5295,61.5488,61.3844,61.3844,50868.0
2023-04-03 13:00:00,63.45,63.5,63.4,63.5,21182.0,61.3844,61.4327,61.336,61.4327,21182.0
2023-04-03 13:10:00,63.51,63.57,63.5,63.54,34311.0,61.4424,61.5005,61.4327,61.4714,34311.0
2023-04-03 13:20:00,63.53,63.57,63.38,63.4,28358.0,61.4618,61.5005,61.3166,61.336,28358.0
2023-04-03 13:30:00,63.39,63.45,63.36,63.41,35857.0,61.3263,61.3844,61.2973,61.3457,35857.0
2023-04-03 13:40:00,63.4,63.44,63.33,63.43,50888.0,61.336,61.3747,61.2683,61.365,50888.0
2023-04-03 13:50:00,63.43,63.48,63.32,63.46,45107.0,61.365,61.4134,61.2586,61.394,45107.0
2023-04-03 14:00:00,63.45,63.46,63.39,63.43,43274.0,61.3844,61.394,61.3263,61.365,43274.0
2023-04-03 14:10:00,63.42,63.45,63.35,63.37,56553.0,61.3553,61.3844,61.2876,61.307,56553.0
2023-04-03 14:20:00,63.37,63.45,63.33,63.44,87080.0,61.307,61.3844,61.2683,61.3747,87080.0
2023-04-03 14:30:00,63.44,63.49,63.42,63.46,36443.0,61.3747,61.4231,61.3553,61.394,36443.0
2023-04-03 14:40:00,63.47,63.6,63.45,63.6,21543.0,61.4037,61.5295,61.3844,61.5295,21543.0
2023-04-03 14:50:00,63.6,63.63,63.52,63.57,53239.0,61.5295,61.5585,61.4521,61.5005,53239.0
2023-04-03 15:00:00,63.58,63.66,63.57,63.59,127939.0,61.5101,61.5875,61.5005,61.5198,127939.0
2023-04-03 15:10:00,63.59,63.64,63.58,63.61,139271.0,61.5198,61.5682,61.5101,61.5392,139271.0
2023-04-03 15:20:00,63.62,63.72,63.56,63.71,106010.0,61.5488,61.6456,61.4908,61.6359,106010.0
2023-04-03 15:30:00,63.71,63.87,63.71,63.79,141986.0,61.6359,61.7907,61.6359,61.7133,141986.0
2023-04-03 15:40:00,63.78,63.91,63.76,63.86,222291.0,61.7036,61.8294,61.6843,61.781,222291.0
2023-04-03 15:50:00,63.86,63.9,63.78,63.8,348543.0,61.781,61.8197,61.7036,61.723,348543.0
2023-04-04 09:30:00,64.11,64.24,63.76,63.78,199738.0,62.0229,62.1486,61.6843,61.7036,199738.0
2023-04-04 09:40:00,63.78,63.8,63.6,63.74,153715.0,61.7036,61.723,61.5295,61.6649,153715.0
2023-04-04 09:50:00,63.75,63.8,63.57,63.71,109963.0,61.6746,61.723,61.5005,61.6359,109963.0
2023-04-04 10:00:00,63.71,63.94,63.62,63.65,318005.0,61.6359,61.8584,61.5488,61.5779,318005.0
2023-04-04 10:10:00,63.65,63.67,63.25,63.28,263811.0,61.5779,61.5972,61.1909,61.2199,263811.0
2023-04-04 10:20:00,63.28,63.29,63.05,63.18,218997.0,61.2199,61.2296,60.9974,61.1232,218997.0
2023-04-04 10:30:00,63.19,63.46,63.19,63.34,436244.0,61.1328,61.394,61.1328,61.2779,436244.0
2023-04-04 10:40:00,63.33,63.33,63.08,63.11,150396.0,61.2683,61.2683,61.0264,61.0554,150396.0
2023-04-04 10:50:00,63.1,63.19,63.02,63.07,47210.0,61.0458,61.1328,60.9684,61.0167,47210.0
2023-04-04 11:00:00,63.06,63.07,62.89,62.93,33329.0,61.0071,61.0167,60.8426,60.8813,33329.0
2023-04-04 11:10:00,62.94,62.96,62.79,62.87,45936.0,60.891,60.9103,60.7459,60.8233,45936.0
2023-04-04 11:20:00,62.88,63.07,62.88,63.03,82930.0,60.8329,61.0167,60.8329,60.978,82930.0
2023-04-04 11:30:00,63.02,63.07,62.91,63.0,47936.0,60.9684,61.0167,60.8619,60.949,47936.0
2023-04-04 11:40:00,63.0,63.11,62.97,63.08,104342.0,60.949,61.0554,60.92,61.0264,104342.0
2023-04-04 11:50:00,63.07,63.13,62.98,62.99,57442.0,61.0167,61.0748,60.9297,60.9393,57442.0
2023-04-04 12:00:00,62.99,63.08,62.85,62.88,76571.0,60.9393,61.0264,60.8039,60.8329,76571.0
2023-04-04 12:10:00,62.89,62.97,62.85,62.87,69842.0,60.8426,60.92,60.8039,60.8233,69842.0
2023-04-04 12:20:00,62.86,62.99,62.83,62.97,45583.0,60.8136,60.9393,60.7846,60.92,45583.0
2023-04-04 12:30:00,62.99,63.02,62.9,62.91,26870.0,60.9393,60.9684,60.8523,60.8619,26870.0
2023-04-04 12:40:00,62.91,62.96,62.84,62.86,45211.0,60.8619,60.9103,60.7942,60.8136,45211.0
2023-04-04 12:50:00,62.87,62.87,62.76,62.84,18235.0,60.8233,60.8233,60.7168,60.7942,18235.0
2023-04-04 13:00:00,62.83,62.92,62.78,62.85,30226.0,60.7846,60.8716,60.7362,60.8039,30226.0
2023-04-04 13:10:00,62.85,62.93,62.78,62.88,22719.0,60.8039,60.8813,60.7362,60.8329,22719.0
2023-04-04 13:20:00,62.88,63.02,62.87,62.98,54909.0,60.8329,60.9684,60.8233,60.9297,54909.0
2023-04-04 13:30:00,62.98,63.03,62.96,63.02,78400.0,60.9297,60.978,60.9103,60.9684,78400.0
2023-04-04 13:40:00,63.01,63.04,62.87,62.97,27736.0,60.9587,60.9877,60.8233,60.92,27736.0
2023-04-04 13:50:00,62.98,63.06,62.95,62.99,47816.0,60.9297,61.0071,60.9006,60.9393,47816.0
2023-04-04 14:00:00,62.99,63.06,62.95,63.0,36072.0,60.9393,61.0071,60.9006,60.949,36072.0
2023-04-04 14:10:00,63.0,63.06,62.99,63.02,48463.0,60.949,61.0071,60.9393,60.9684,48463.0
2023-04-04 14:20:00,63.02,63.05,62.86,62.86,37061.0,60.9684,60.9974,60.8136,60.8136,37061.0
2023-04-04 14:30:00,62.86,62.95,62.84,62.95,64240.0,60.8136,60.9006,60.7942,60.9006,64240.0
2023-04-04 14:40:00,62.94,62.97,62.92,62.94,29138.0,60.891,60.92,60.8716,60.891,29138.0
2023-04-04 14:50:00,62.95,62.98,62.84,62.89,34741.0,60.9006,60.9297,60.7942,60.8426,34741.0
2023-04-04 15:00:00,62.88,62.99,62.85,62.96,48897.0,60.8329,60.9393,60.8039,60.9103,48897.0
2023-04-04 15:10:00,62.95,63.03,62.88,63.0,71377.0,60.9006,60.978,60.8329,60.949,71377.0
2023-04-04 15:20:00,63.0,63.05,62.86,62.87,48873.0,60.949,60.9974,60.8136,60.8233,48873.0
2023-04-04 15:30:00,62.87,62.9,62.75,62.85,252934.0,60.8233,60.8523,60.7072,60.8039,252934.0
2023-04-04 15:40:00,62.86,62.9,62.79,62.89,184231.0,60.8136,60.8523,60.7459,60.8426,184231.0
2023-04-04 15:50:00,62.89,63.02,62.89,62.97,479562.0,60.8426,60.9684,60.8426,60.92,479562.0
2023-04-05 09:30:00,62.75,62.75,62.22,62.24,173128.0,60.7072,60.7072,60.1944,60.2138,173128.0
2023-04-05 09:40:00,62.22,62.31,61.98,62.1,301517.0,60.1944,60.2815,59.9622,60.0783,301517.0
2023-04-05 09:50:00,62.11,62.33,62.07,62.09,271426.0,60.088,60.3008,60.0493,60.0686,271426.0
2023-04-05 10:00:00,62.09,62.16,61.61,61.66,582296.0,60.0686,60.1364,59.6043,59.6526,582296.0
2023-04-05 10:10:00,61.66,61.77,61.53,61.58,260064.0,59.6526,59.7591,59.5269,59.5752,260064.0
2023-04-05 10:20:00,61.59,61.88,61.58,61.66,192216.0,59.5849,59.8655,59.5752,59.6526,192216.0
2023-04-05 10:30:00,61.65,61.83,61.64,61.76,142746.0,59.643,59.8171,59.6333,59.7494,142746.0
2023-04-05 10:40:00,61.75,61.76,61.49,61.58,122624.0,59.7397,59.7494,59.4882,59.5752,122624.0
2023-04-05 10:50:00,61.58,61.58,61.45,61.48,97071.0,59.5752,59.5752,59.4495,59.4785,97071.0
2023-04-05 11:00:00,61.48,61.53,61.4,61.52,204964.0,59.4785,59.5269,59.4011,59.5172,204964.0
2023-04-05 11:10:00,61.52,61.64,61.48,61.59,324262.0,59.5172,59.6333,59.4785,59.5849,324262.0
2023-04-05 11:20:00,61.58,61.58,61.45,61.48,71050.0,59.5752,59.5752,59.4495,59.4785,71050.0
2023-04-05 11:30:00,61.48,61.67,61.45,61.63,152170.0,59.4785,59.6623,59.4495,59.6236,152170.0
2023-04-05 11:40:00,61.63,61.67,61.52,61.57,164139.0,59.6236,59.6623,59.5172,59.5656,164139.0
2023-04-05 11:50:00,61.57,61.57,61.39,61.55,240852.0,59.5656,59.5656,59.3914,59.5462,240852.0
2023-04-05 12:00:00,61.55,61.58,61.39,61.42,54600.0,59.5462,59.5752,59.3914,59.4205,54600.0
2023-04-05 12:10:00,61.43,61.49,61.37,61.45,67197.0,59.4301,59.4882,59.3721,59.4495,67197.0
2023-04-05 12:20:00,61.46,61.47,61.3,61.37,83571.0,59.4592,59.4688,59.3044,59.3721,83571.0
2023-04-05 12:30:00,61.37,61.46,61.28,61.4,55754.0,59.3721,59.4592,59.285,59.4011,55754.0
2023-04-05 12:40:00,61.39,61.45,61.38,61.4,42336.0,59.3914,59.4495,59.3818,59.4011,42336.0
2023-04-05 12:50:00,61.4,61.49,61.32,61.49,63033.0,59.4011,59.4882,59.3237,59.4882,63033.0
2023-04-05 13:00:00,61.48,61.6,61.41,61.52,79183.0,59.4785,59.5946,59.4108,59.5172,79183.0
2023-04-05 13:10:00,61.51,61.72,61.51,61.71,216536.0,59.5075,59.7107,59.5075,59.701,216536.0
2023-04-05 13:20:00,61.72,61.8,61.61,61.63,148899.0,59.7107,59.7881,59.6043,59.6236,148899.0
2023-04-05 13:30:00,61.63,61.66,61.56,61.59,41804.0,59.6236,59.6526,59.5559,59.5849,41804.0
2023-04-05 13:40:00,61.59,61.6,61.47,61.49,39020.0,59.5849,59.5946,59.4688,59.4882,39020.0
2023-04-05 13:50:00,61.5,61.56,61.5,61.53,41333.0,59.4979,59.5559,59.4979,59.5269,41333.0
2023-04-05 14:00:00,61.53,61.65,61.52,61.58,71301.0,59.5269,59.643,59.5172,59.5752,71301.0
2023-04-05 14:10:00,61.58,61.6,61.51,61.58,51600.0,59.5752,59.5946,59.5075,59.5752,51600.0
2023-04-05 14:20:00,61.56,61.57,61.45,61.45,49096.0,59.5559,59.5656,59.4495,59.4495,49096.0
2023-04-05 14:30:00,61.44,61.64,61.43,61.54,125647.0,59.4398,59.6333,59.4301,59.5365,125647.0
2023-04-05 14:40:00,61.54,61.57,61.48,61.52,52052.0,59.5365,59.5656,59.4785,59.5172,52052.0
2023-04-05 14:50:00,61.52,61.55,61.47,61.52,42411.0,59.5172,59.5462,59.4688,59.5172,42411.0
2023-04-05 15:00:00,61.52,61.55,61.43,61.45,94334.0,59.5172,59.5462,59.4301,59.4495,94334.0
2023-04-05 15:10:00,61.47,61.48,61.42,61.46,81493.0,59.4688,59.4785,59.4205,59.4592,81493.0
2023-04-05 15:20:00,61.47,61.62,61.46,61.6,48700.0,59.4688,59.6139,59.4592,59.5946,48700.0
2023-04-05 15:30:00,61.61,61.69,61.59,61.61,106708.0,59.6043,59.6817,59.5849,59.6043,106708.0
2023-04-05 15:40:00,61.61,61.66,61.58,61.59,234106.0,59.6043,59.6526,59.5752,59.5849,234106.0
2023-04-05 15:50:00,61.59,61.68,61.59,61.62,473465.0,59.5849,59.672,59.5849,59.6139,473465.0
2023-04-06 09:30:00,61.38,61.38,60.81,61.07,604092.0,59.3818,59.3818,58.8303,59.0818,604092.0
2023-04-06 09:40:00,61.07,61.16,60.97,61.06,170205.0,59.0818,59.1689,58.9851,59.0722,170205.0
2023-04-06 09:50:00,61.05,61.11,60.87,60.9,148205.0,59.0625,59.1205,58.8884,58.9174,148205.0
2023-04-06 10:00:00,60.9,61.28,60.9,61.22,154117.0,58.9174,59.285,58.9174,59.227,154117.0
2023-04-06 10:10:00,61.23,61.48,61.22,61.32,184953.0,59.2366,59.4785,59.227,59.3237,184953.0
2023-04-06 10:20:00,61.31,61.31,61.16,61.2,55559.0,59.314,59.314,59.1689,59.2076,55559.0
2023-04-06 10:30:00,61.19,61.31,61.07,61.07,110391.0,59.1979,59.314,59.0818,59.0818,110391.0
2023-04-06 10:40:00,61.07,61.28,60.97,61.21,56882.0,59.0818,59.285,58.9851,59.2173,56882.0
2023-04-06 10:50:00,61.21,61.29,61.15,61.2,45592.0,59.2173,59.2947,59.1592,59.2076,45592.0
2023-04-06 11:00:00,61.2,61.38,61.17,61.31,66954.0,59.2076,59.3818,59.1786,59.314,66954.0
2023-04-06 11:10:00,61.31,61.45,61.29,61.4,116760.0,59.314,59.4495,59.2947,59.4011,116760.0
2023-04-06 11:20:00,61.4,61.41,61.25,61.27,92068.0,59.4011,59.4108,59.256,59.2753,92068.0
2023-04-06 11:30:00,61.29,61.31,61.24,61.28,49400.0,59.2947,59.314,59.2463,59.285,49400.0
2023-04-06 11:40:00,61.29,61.46,61.27,61.44,92503.0,59.2947,59.4592,59.2753,59.4398,92503.0
2023-04-06 11:50:00,61.42,61.47,61.37,61.46,103774.0,59.4205,59.4688,59.3721,59.4592,103774.0
2023-04-06 12:00:00,61.47,61.56,61.45,61.5,85509.0,59.4688,59.5559,59.4495,59.4979,85509.0
2023-04-06 12:10:00,61.5,61.51,61.44,61.46,22021.0,59.4979,59.5075,59.4398,59.4592,22021.0
2023-04-06 12:20:00,61.45,61.49,61.4,61.49,63323.0,59.4495,59.4882,59.4011,59.4882,63323.0
2023-04-06 12:30:00,61.48,61.8,61.48,61.79,358219.0,59.4785,59.7881,59.4785,59.7784,358219.0
2023-04-06 12:40:00,61.8,61.9,61.74,61.74,394465.0,59.7881,59.8848,59.73,59.73,394465.0
2023-04-06 12:50:00,61.74,61.82,61.63,61.64,124207.0,59.73,59.8074,59.6236,59.6333,124207.0
2023-04-06 13:00:00,61.64,61.7,61.62,61.65,39677.0,59.6333,59.6913,59.6139,59.643,39677.0
2023-04-06 13:10:00,61.65,61.75,61.62,61.71,85700.0,59.643,59.7397,59.6139,59.701,85700.0
2023-04-06 13:20:00,61.72,61.79,61.7,61.72,40537.0,59.7107,59.7784,59.6913,59.7107,40537.0
2023-04-06 13:30:00,61.72,61.77,61.64,61.64,28552.0,59.7107,59.7591,59.6333,59.6333,28552.0
2023-04-06 13:40:00,61.64,61.64,61.54,61.58,62573.0,59.6333,59.6333,59.5365,59.5752,62573.0
2023-04-06 13:50:00,61.58,61.6,61.53,61.54,31817.0,59.5752,59.5946,59.5269,59.5365,31817.0
2023-04-06 14:00:00,61.54,61.61,61.54,61.59,15594.0,59.5365,59.6043,59.5365,59.5849,15594.0
2023-04-06 14:10:00,61.58,61.59,61.51,61.52,18851.0,59.5752,59.5849,59.5075,59.5172,18851.0
2023-04-06 14:20:00,61.53,61.58,61.5,61.55,17263.0,59.5269,59.5752,59.4979,59.5462,17263.0
2023-04-06 14:30:00,61.56,61.63,61.54,61.6,24961.0,59.5559,59.6236,59.5365,59.5946,24961.0
2023-04-06 14:40:00,61.61,61.61,61.54,61.54,43220.0,59.6043,59.6043,59.5365,59.5365,43220.0
2023-04-06 14:50:00,61.55,61.57,61.48,61.5,40327.0,59.5462,59.5656,59.4785,59.4979,40327.0
2023-04-06 15:00:00,61.5,61.53,61.47,61.47,109716.0,59.4979,59.5269,59.4688,59.4688,109716.0
2023-04-06 15:10:00,61.47,61.47,61.39,61.43,215454.0,59.4688,59.4688,59.3914,59.4301,215454.0
2023-04-06 15:20:00,61.43,61.51,61.41,61.51,70040.0,59.4301,59.5075,59.4108,59.5075,70040.0
2023-04-06 15:30:00,61.52,61.53,61.43,61.43,122565.0,59.5172,59.5269,59.4301,59.4301,122565.0
2023-04-06 15:40:00,61.43,61.56,61.4,61.56,281391.0,59.4301,59.5559,59.4011,59.5559,281391.0
2023-04-06 15:50:00,61.55,61.56,61.45,61.51,272477.0,59.5462,59.5559,59.4495,59.5075,272477.0
2023-04-10 09:30:00,61.27,61.76,61.27,61.75,228121.0,59.2753,59.7494,59.2753,59.7397,228121.0
2023-04-10 09:40:00,61.76,62.21,61.76,62.15,341119.0,59.7494,60.1847,59.7494,60.1267,341119.0
2023-04-10 09:50:00,62.13,62.28,61.97,62.11,180894.0,60.1073,60.2525,59.9526,60.088,180894.0
2023-04-10 10:00:00,62.11,62.43,62.06,62.39,217670.0,60.088,60.3976,60.0396,60.3589,217670.0
2023-04-10 10:10:00,62.39,62.45,62.27,62.37,80358.0,60.3589,60.4169,60.2428,60.3395,80358.0
2023-04-10 10:20:00,62.36,62.41,62.22,62.27,190455.0,60.3299,60.3782,60.1944,60.2428,190455.0
2023-04-10 10:30:00,62.27,62.58,62.27,62.52,305031.0,60.2428,60.5427,60.2428,60.4846,305031.0
2023-04-10 10:40:00,62.53,62.57,62.41,62.52,165645.0,60.4943,60.533,60.3782,60.4846,165645.0
2023-04-10 10:50:00,62.52,62.55,62.34,62.35,189912.0,60.4846,60.5137,60.3105,60.3202,189912.0
2023-04-10 11:00:00,62.35,62.53,62.35,62.4,161391.0,60.3202,60.4943,60.3202,60.3686,161391.0
2023-04-10 11:10:00,62.4,62.54,62.4,62.47,61732.0,60.3686,60.504,60.3686,60.4363,61732.0
2023-04-10 11:20:00,62.47,62.53,62.39,62.5,47630.0,60.4363,60.4943,60.3589,60.4653,47630.0
2023-04-10 11:30:00,62.51,62.53,62.41,62.46,52129.0,60.475,60.4943,60.3782,60.4266,52129.0
2023-04-10 11:40:00,62.45,62.45,62.36,62.4,64324.0,60.4169,60.4169,60.3299,60.3686,64324.0
2023-04-10 11:50:00,62.41,62.41,62.17,62.18,128163.0,60.3782,60.3782,60.146,60.1557,128163.0
2023-04-10 12:00:00,62.17,62.22,62.11,62.16,163972.0,60.146,60.1944,60.088,60.1364,163972.0
2023-04-10 12:10:00,62.16,62.21,62.09,62.16,61970.0,60.1364,60.1847,60.0686,60.1364,61970.0
2023-04-10 12:20:00,62.16,62.21,62.12,62.19,32253.0,60.1364,60.1847,60.0977,60.1654,32253.0
2023-04-10 12:30:00,62.2,62.38,62.15,62.34,154647.0,60.1751,60.3492,60.1267,60.3105,154647.0
2023-04-10 12:40:00,62.34,62.39,62.29,62.36,48118.0,60.3105,60.3589,60.2621,60.3299,48118.0
2023-04-10 12:50:00,62.37,62.46,62.37,62.41,57519.0,60.3395,60.4266,60.3395,60.3782,57519.0
2023-04-10 13:00:00,62.41,62.52,62.41,62.52,45948.0,60.3782,60.4846,60.3782,60.4846,45948.0
2023-04-10 13:10:00,62.51,62.6,62.51,62.56,65640.0,60.475,60.562,60.475,60.5233,65640.0
2023-04-10 13:20:00,62.55,62.62,62.52,62.58,64586.0,60.5137,60.5814,60.4846,60.5427,64586.0
2023-04-10 13:30:00,62.59,62.62,62.52,62.54,68105.0,60.5524,60.5814,60.4846,60.504,68105.0
2023-04-10 13:40:00,62.54,62.61,62.47,62.59,67067.0,60.504,60.5717,60.4363,60.5524,67067.0
2023-04-10 13:50:00,62.58,62.58,62.43,62.48,76493.0,60.5427,60.5427,60.3976,60.4459,76493.0
2023-04-10 14:00:00,62.48,62.5,62.39,62.4,39546.0,60.4459,60.4653,60.3589,60.3686,39546.0
2023-04-10 14:10:00,62.39,62.51,62.38,62.48,230829.0,60.3589,60.475,60.3492,60.4459,230829.0
2023-04-10 14:20:00,62.49,62.56,62.48,62.51,53185.0,60.4556,60.5233,60.4459,60.475,53185.0
2023-04-10 14:30:00,62.53,62.57,62.49,62.51,73794.0,60.4943,60.533,60.4556,60.475,73794.0
2023-04-10 14:40:00,62.5,62.51,62.4,62.44,56048.0,60.4653,60.475,60.3686,60.4072,56048.0
2023-04-10 14:50:00,62.44,62.56,62.44,62.55,56557.0,60.4072,60.5233,60.4072,60.5137,56557.0
2023-04-10 15:00:00,62.55,62.61,62.54,62.61,37303.0,60.5137,60.5717,60.504,60.5717,37303.0
2023-04-10 15:10:00,62.61,62.62,62.55,62.57,77627.0,60.5717,60.5814,60.5137,60.533,77627.0
2023-04-10 15:20:00,62.56,62.57,62.47,62.5,61592.0,60.5233,60.533,60.4363,60.4653,61592.0
2023-04-10 15:30:00,62.5,62.61,62.5,62.58,81873.0,60.4653,60.5717,60.4653,60.5427,81873.0
2023-04-10 15:40:00,62.58,62.68,62.56,62.63,214896.0,60.5427,60.6394,60.5233,60.5911,214896.0
2023-04-10 15:50:00,62.63,62.68,62.56,62.64,274576.0,60.5911,60.6394,60.5233,60.6007,274576.0
2023-04-11 09:30:00,63.23,63.46,63.07,63.44,317737.0,61.1715,61.394,61.0167,61.3747,317737.0
2023-04-11 09:40:00,63.44,63.59,63.21,63.44,226005.0,61.3747,61.5198,61.1522,61.3747,226005.0
2023-04-11 09:50:00,63.47,63.52,63.29,63.34,195198.0,61.4037,61.4521,61.2296,61.2779,195198.0
2023-04-11 10:00:00,63.34,63.6,63.28,63.58,347171.0,61.2779,61.5295,61.2199,61.5101,347171.0
2023-04-11 10:10:00,63.58,63.61,63.41,63.44,325568.0,61.5101,61.5392,61.3457,61.3747,325568.0
2023-04-11 10:20:00,63.44,63.54,63.33,63.36,126895.0,61.3747,61.4714,61.2683,61.2973,126895.0
2023-04-11 10:30:00,63.36,63.41,63.11,63.24,272761.0,61.2973,61.3457,61.0554,61.1812,272761.0
2023-04-11 10:40:00,63.24,63.33,63.07,63.22,171164.0,61.1812,61.2683,61.0167,61.1619,171164.0
2023-04-11 10:50:00,63.23,63.32,63.22,63.28,78236.0,61.1715,61.2586,61.1619,61.2199,78236.0
2023-04-11 11:00:00,63.3,63.37,63.24,63.27,85597.0,61.2393,61.307,61.1812,61.2102,85597.0
2023-04-11 11:10:00,63.27,63.38,63.25,63.38,57424.0,61.2102,61.3166,61.1909,61.3166,57424.0
2023-04-11 11:20:00,63.39,63.46,63.39,63.4,119917.0,61.3263,61.394,61.3263,61.336,119917.0
2023-04-11 11:30:00,63.4,63.41,63.28,63.38,54925.0,61.336,61.3457,61.2199,61.3166,54925.0
2023-04-11 11:40:00,63.38,63.49,63.32,63.48,62802.0,61.3166,61.4231,61.2586,61.4134,62802.0
2023-04-11 11:50:00,63.48,63.52,63.4,63.51,120097.0,61.4134,61.4521,61.336,61.4424,120097.0
2023-04-11 12:00:00,63.51,63.64,63.51,63.58,76415.0,61.4424,61.5682,61.4424,61.5101,76415.0
2023-04-11 12:10:00,63.58,63.71,63.58,63.69,69886.0,61.5101,61.6359,61.5101,61.6166,69886.0
2023-04-11 12:20:00,63.7,63.79,63.66,63.79,124660.0,61.6262,61.7133,61.5875,61.7133,124660.0
2023-04-11 12:30:00,63.79,63.83,63.67,63.72,156235.0,61.7133,61.752,61.5972,61.6456,156235.0
2023-04-11 12:40:00,63.72,63.76,63.67,63.7,225395.0,61.6456,61.6843,61.5972,61.6262,225395.0
2023-04-11 12:50:00,63.69,63.76,63.66,63.68,159448.0,61.6166,61.6843,61.5875,61.6069,159448.0
2023-04-11 13:00:00,63.68,63.73,63.64,63.71,155284.0,61.6069,61.6553,61.5682,61.6359,155284.0
2023-04-11 13:10:00,63.71,63.71,63.56,63.61,71321.0,61.6359,61.6359,61.4908,61.5392,71321.0
2023-04-11 13:20:00,63.62,63.63,63.53,63.61,54775.0,61.5488,61.5585,61.4618,61.5392,54775.0
2023-04-11 13:30:00,63.61,63.63,63.54,63.62,61015.0,61.5392,61.5585,61.4714,61.5488,61015.0
2023-04-11 13:40:00,63.63,63.72,63.61,63.72,54690.0,61.5585,61.6456,61.5392,61.6456,54690.0
2023-04-11 13:50:00,63.72,63.81,63.67,63.8,139944.0,61.6456,61.7326,61.5972,61.723,139944.0
2023-04-11 14:00:00,63.81,63.85,63.7,63.76,99195.0,61.7326,61.7713,61.6262,61.6843,99195.0
2023-04-11 14:10:00,63.75,63.8,63.71,63.8,64083.0,61.6746,61.723,61.6359,61.723,64083.0
2023-04-11 14:20:00,63.8,63.83,63.76,63.83,47961.0,61.723,61.752,61.6843,61.752,47961.0
2023-04-11 14:30:00,63.84,63.86,63.8,63.84,72721.0,61.7617,61.781,61.723,61.7617,72721.0
2023-04-11 14:40:00,63.84,63.94,63.84,63.87,103827.0,61.7617,61.8584,61.7617,61.7907,103827.0
2023-04-11 14:50:00,63.88,63.91,63.82,63.91,105087.0,61.8004,61.8294,61.7423,61.8294,105087.0
2023-04-11 15:00:00,63.91,63.93,63.8,63.82,124678.0,61.8294,61.8487,61.723,61.7423,124678.0
2023-04-11 15:10:00,63.82,63.98,63.81,63.96,112280.0,61.7423,61.8971,61.7326,61.8778,112280.0
2023-04-11 15:20:00,63.95,64.01,63.94,63.99,102919.0,61.8681,61.9261,61.8584,61.9068,102919.0
2023-04-11 15:30:00,63.99,63.99,63.82,63.85,204903.0,61.9068,61.9068,61.7423,61.7713,204903.0
2023-04-11 15:40:00,63.85,63.9,63.74,63.75,512607.0,61.7713,61.8197,61.6649,61.6746,512607.0
2023-04-11 15:50:00,63.74,63.75,63.63,63.68,647514.0,61.6649,61.6746,61.5585,61.6069,647514.0
2023-04-12 09:30:00,64.12,64.38,63.91,63.96,212841.0,62.0326,62.2841,61.8294,61.8778,212841.0
2023-04-12 09:40:00,63.98,64.04,63.3,63.45,389694.0,61.8971,61.9552,61.2393,61.3844,389694.0
2023-04-12 09:50:00,63.45,63.47,63.13,63.16,231043.0,61.3844,61.4037,61.0748,61.1038,231043.0
2023-04-12 10:00:00,63.15,63.3,63.11,63.16,178684.0,61.0941,61.2393,61.0554,61.1038,178684.0
2023-04-12 10:10:00,63.17,63.28,62.82,62.83,179731.0,61.1135,61.2199,60.7749,60.7846,179731.0
2023-04-12 10:20:00,62.84,62.93,62.65,62.9,675011.0,60.7942,60.8813,60.6104,60.8523,675011.0
2023-04-12 10:30:00,62.9,62.97,62.49,62.62,194873.0,60.8523,60.92,60.4556,60.5814,194873.0
2023-04-12 10:40:00,62.62,62.67,62.48,62.61,214209.0,60.5814,60.6298,60.4459,60.5717,214209.0
2023-04-12 10:50:00,62.6,62.64,62.4,62.47,163394.0,60.562,60.6007,60.3686,60.4363,163394.0
2023-04-12 11:00:00,62.47,62.58,62.26,62.32,151086.0,60.4363,60.5427,60.2331,60.2912,151086.0
2023-04-12 11:10:00,62.32,62.46,62.22,62.42,180087.0,60.2912,60.4266,60.1944,60.3879,180087.0
2023-04-12 11:20:00,62.42,62.52,62.39,62.5,84854.0,60.3879,60.4846,60.3589,60.4653,84854.0
2023-04-12 11:30:00,62.5,62.6,62.45,62.54,155201.0,60.4653,60.562,60.4169,60.504,155201.0
2023-04-12 11:40:00,62.53,62.82,62.52,62.78,208822.0,60.4943,60.7749,60.4846,60.7362,208822.0
2023-04-12 11:50:00,62.78,62.86,62.69,62.86,246670.0,60.7362,60.8136,60.6491,60.8136,246670.0
2023-04-12 12:00:00,62.86,62.91,62.73,62.74,185697.0,60.8136,60.8619,60.6878,60.6975,185697.0
2023-04-12 12:10:00,62.73,62.75,62.59,62.64,119659.0,60.6878,60.7072,60.5524,60.6007,119659.0
2023-04-12 12:20:00,62.65,62.71,62.58,62.67,39082.0,60.6104,60.6685,60.5427,60.6298,39082.0
2023-04-12 12:30:00,62.68,62.73,62.59,62.62,60725.0,60.6394,60.6878,60.5524,60.5814,60725.0
2023-04-12 12:40:00,62.63,62.66,62.54,62.61,52756.0,60.5911,60.6201,60.504,60.5717,52756.0
2023-04-12 12:50:00,62.62,62.69,62.57,62.67,122298.0,60.5814,60.6491,60.533,60.6298,122298.0
2023-04-12 13:00:00,62.68,62.77,62.59,62.77,65590.0,60.6394,60.7265,60.5524,60.7265,65590.0
2023-04-12 13:10:00,62.78,62.85,62.75,62.8,47497.0,60.7362,60.8039,60.7072,60.7555,47497.0
2023-04-12 13:20:00,62.8,62.84,62.74,62.77,27836.0,60.7555,60.7942,60.6975,60.7265,27836.0
2023-04-12 13:30:00,62.77,62.8,62.64,62.64,83594.0,60.7265,60.7555,60.6007,60.6007,83594.0
2023-04-12 13:40:00,62.65,62.67,62.56,62.57,36719.0,60.6104,60.6298,60.5233,60.533,36719.0
2023-04-12 13:50:00,62.57,62.62,62.56,62.61,29479.0,60.533,60.5814,60.5233,60.5717,29479.0
2023-04-12 14:00:00,62.61,62.66,62.48,62.5,69786.0,60.5717,60.6201,60.4459,60.4653,69786.0
2023-04-12 14:10:00,62.5,62.69,62.46,62.68,45070.0,60.4653,60.6491,60.4266,60.6394,45070.0
2023-04-12 14:20:00,62.69,62.74,62.37,62.39,121503.0,60.6491,60.6975,60.3395,60.3589,121503.0
2023-04-12 14:30:00,62.39,62.39,62.22,62.22,175985.0,60.3589,60.3589,60.1944,60.1944,175985.0
2023-04-12 14:40:00,62.22,62.33,62.19,62.23,219407.0,60.1944,60.3008,60.1654,60.2041,219407.0
2023-04-12 14:50:00,62.23,62.3,62.21,62.24,189277.0,60.2041,60.2718,60.1847,60.2138,189277.0
2023-04-12 15:00:00,62.24,62.31,62.17,62.19,143765.0,60.2138,60.2815,60.146,60.1654,143765.0
2023-04-12 15:10:00,62.2,62.2,61.98,61.99,207451.0,60.1751,60.1751,59.9622,59.9719,207451.0
2023-04-12 15:20:00,61.98,62.04,61.93,61.96,180663.0,59.9622,60.0203,59.9139,59.9429,180663.0
2023-04-12 15:30:00,61.96,62.08,61.94,62.07,230753.0,59.9429,60.059,59.9235,60.0493,230753.0
2023-04-12 15:40:00,62.07,62.2,61.99,62.0,425175.0,60.0493,60.1751,59.9719,59.9816,425175.0
2023-04-12 15:50:00,61.99,62.04,61.88,62.0,620138.0,59.9719,60.0203,59.8655,59.9816,620138.0
2023-04-13 09:30:00,62.2,62.22,61.87,61.94,254190.0,60.1751,60.1944,59.8558,59.9235,254190.0
2023-04-13 09:40:00,61.93,62.06,61.81,61.96,140868.0,59.9139,60.0396,59.7978,59.9429,140868.0
2023-04-13 09:50:00,61.97,62.15,61.85,61.96,243067.0,59.9526,60.1267,59.8365,59.9429,243067.0
2023-04-13 10:00:00,61.97,62.02,61.84,61.93,82643.0,59.9526,60.0009,59.8268,59.9139,82643.0
2023-04-13 10:10:00,61.93,62.14,61.84,62.11,198984.0,59.9139,60.117,59.8268,60.088,198984.0
2023-04-13 10:20:00,62.11,62.21,62.0,62.18,256354.0,60.088,60.1847,59.9816,60.1557,256354.0
2023-04-13 10:30:00,62.18,62.27,62.07,62.15,223099.0,60.1557,60.2428,60.0493,60.1267,223099.0
2023-04-13 10:40:00,62.16,62.17,62.04,62.08,48757.0,60.1364,60.146,60.0203,60.059,48757.0
2023-04-13 10:50:00,62.09,62.23,62.03,62.04,45999.0,60.0686,60.2041,60.0106,60.0203,45999.0
2023-04-13 11:00:00,62.05,62.17,62.05,62.08,46552.0,60.0299,60.146,60.0299,60.059,46552.0
2023-04-13 11:10:00,62.06,62.06,61.93,61.98,161862.0,60.0396,60.0396,59.9139,59.9622,161862.0
2023-04-13 11:20:00,61.99,62.06,61.91,62.0,84924.0,59.9719,60.0396,59.8945,59.9816,84924.0
2023-04-13 11:30:00,62.0,62.04,61.93,62.03,56743.0,59.9816,60.0203,59.9139,60.0106,56743.0
2023-04-13 11:40:00,62.03,62.07,61.99,62.01,38478.0,60.0106,60.0493,59.9719,59.9912,38478.0
2023-04-13 11:50:00,62.0,62.08,61.94,62.08,57861.0,59.9816,60.059,59.9235,60.059,57861.0
2023-04-13 12:00:00,62.09,62.41,62.09,62.29,177577.0,60.0686,60.3782,60.0686,60.2621,177577.0
2023-04-13 12:10:00,62.3,62.44,62.27,62.41,139388.0,60.2718,60.4072,60.2428,60.3782,139388.0
2023-04-13 12:20:00,62.42,62.51,62.37,62.49,86643.0,60.3879,60.475,60.3395,60.4556,86643.0
2023-04-13 12:30:00,62.49,62.49,62.37,62.44,71077.0,60.4556,60.4556,60.3395,60.4072,71077.0
2023-04-13 12:40:00,62.45,62.46,62.35,62.35,82758.0,60.4169,60.4266,60.3202,60.3202,82758.0
2023-04-13 12:50:00,62.36,62.4,62.32,62.38,73054.0,60.3299,60.3686,60.2912,60.3492,73054.0
2023-04-13 13:00:00,62.39,62.4,62.27,62.37,55924.0,60.3589,60.3686,60.2428,60.3395,55924.0
2023-04-13 13:10:00,62.36,62.53,62.36,62.52,108962.0,60.3299,60.4943,60.3299,60.4846,108962.0
2023-04-13 13:20:00,62.52,62.53,62.4,62.43,55627.0,60.4846,60.4943,60.3686,60.3976,55627.0
2023-04-13 13:30:00,62.43,62.49,62.4,62.45,46486.0,60.3976,60.4556,60.3686,60.4169,46486.0
2023-04-13 13:40:00,62.44,62.54,62.43,62.52,62358.0,60.4072,60.504,60.3976,60.4846,62358.0
2023-04-13 13:50:00,62.53,62.55,62.45,62.48,34308.0,60.4943,60.5137,60.4169,60.4459,34308.0
2023-04-13 14:00:00,62.48,62.5,62.4,62.49,53061.0,60.4459,60.4653,60.3686,60.4556,53061.0
2023-04-13 14:10:00,62.5,62.53,62.44,62.49,63947.0,60.4653,60.4943,60.4072,60.4556,63947.0
2023-04-13 14:20:00,62.49,62.59,62.48,62.58,317317.0,60.4556,60.5524,60.4459,60.5427,317317.0
2023-04-13 14:30:00,62.58,62.6,62.43,62.43,143033.0,60.5427,60.562,60.3976,60.3976,143033.0
2023-04-13 14:40:00,62.42,62.5,62.41,62.45,78248.0,60.3879,60.4653,60.3782,60.4169,78248.0
2023-04-13 14:50:00,62.45,62.48,62.41,62.46,39374.0,60.4169,60.4459,60.3782,60.4266,39374.0
2023-04-13 15:00:00,62.46,62.48,62.35,62.35,53600.0,60.4266,60.4459,60.3202,60.3202,53600.0
2023-04-13 15:10:00,62.35,62.39,62.29,62.37,105009.0,60.3202,60.3589,60.2621,60.3395,105009.0
2023-04-13 15:20:00,62.37,62.42,62.31,62.35,57984.0,60.3395,60.3879,60.2815,60.3202,57984.0
2023-04-13 15:30:00,62.35,62.35,62.2,62.21,124326.0,60.3202,60.3202,60.1751,60.1847,124326.0
2023-04-13 15:40:00,62.21,62.25,62.13,62.14,287242.0,60.1847,60.2234,60.1073,60.117,287242.0
2023-04-13 15:50:00,62.14,62.23,62.13,62.2,586217.0,60.117,60.2041,60.1073,60.1751,586217.0
2023-04-14 09:30:00,62.59,63.17,62.49,63.08,805997.0,60.5524,61.1135,60.4556,61.0264,805997.0
2023-04-14 09:40:00,63.09,63.55,63.06,63.5,876894.0,61.0361,61.4811,61.0071,61.4327,876894.0
2023-04-14 09:50:00,63.5,63.57,63.24,63.25,424502.0,61.4327,61.5005,61.1812,61.1909,424502.0
2023-04-14 10:00:00,63.24,63.29,62.81,62.92,331816.0,61.1812,61.2296,60.7652,60.8716,331816.0
2023-04-14 10:10:00,62.91,63.04,62.58,62.63,239144.0,60.8619,60.9877,60.5427,60.5911,239144.0
2023-04-14 10:20:00,62.63,62.73,62.45,62.48,138404.0,60.5911,60.6878,60.4169,60.4459,138404.0
2023-04-14 10:30:00,62.48,62.56,62.33,62.56,348632.0,60.4459,60.5233,60.3008,60.5233,348632.0
2023-04-14 10:40:00,62.55,62.55,62.22,62.35,191973.0,60.5137,60.5137,60.1944,60.3202,191973.0
2023-04-14 10:50:00,62.34,62.41,62.28,62.34,81602.0,60.3105,60.3782,60.2525,60.3105,81602.0
2023-04-14 11:00:00,62.34,62.34,62.2,62.21,129931.0,60.3105,60.3105,60.1751,60.1847,129931.0
2023-04-14 11:10:00,62.21,62.31,62.13,62.15,93480.0,60.1847,60.2815,60.1073,60.1267,93480.0
2023-04-14 11:20:00,62.15,62.16,62.02,62.09,209247.0,60.1267,60.1364,60.0009,60.0686,209247.0
2023-04-14 11:30:00,62.09,62.15,62.04,62.08,91576.0,60.0686,60.1267,60.0203,60.059,91576.0
2023-04-14 11:40:00,62.07,62.11,61.98,62.02,177271.0,60.0493,60.088,59.9622,60.0009,177271.0
2023-04-14 11:50:00,62.02,62.15,61.99,62.15,113328.0,60.0009,60.1267,59.9719,60.1267,113328.0
2023-04-14 12:00:00,62.16,62.18,61.97,62.08,72472.0,60.1364,60.1557,59.9526,60.059,72472.0
2023-04-14 12:10:00,62.08,62.08,62.0,62.05,75942.0,60.059,60.059,59.9816,60.0299,75942.0
2023-04-14 12:20:00,62.05,62.07,61.99,62.05,27176.0,60.0299,60.0493,59.9719,60.0299,27176.0
2023-04-14 12:30:00,62.05,62.07,61.95,61.99,49227.0,60.0299,60.0493,59.9332,59.9719,49227.0
2023-04-14 12:40:00,61.99,62.0,61.8,61.87,100337.0,59.9719,59.9816,59.7881,59.8558,100337.0
2023-04-14 12:50:00,61.86,61.9,61.82,61.9,45067.0,59.8461,59.8848,59.8074,59.8848,45067.0
2023-04-14 13:00:00,61.9,62.09,61.9,62.0,212807.0,59.8848,60.0686,59.8848,59.9816,212807.0
2023-04-14 13:10:00,62.01,62.19,62.0,62.19,164624.0,59.9912,60.1654,59.9816,60.1654,164624.0
2023-04-14 13:20:00,62.18,62.2,61.98,61.99,132657.0,60.1557,60.1751,59.9622,59.9719,132657.0
2023-04-14 13:30:00,61.97,61.97,61.85,61.93,165269.0,59.9526,59.9526,59.8365,59.9139,165269.0
2023-04-14 13:40:00,61.93,62.0,61.91,61.98,97417.0,59.9139,59.9816,59.8945,59.9622,97417.0
2023-04-14 13:50:00,61.98,62.05,61.93,62.01,111727.0,59.9622,60.0299,59.9139,59.9912,111727.0
2023-04-14 14:00:00,62.01,62.07,61.94,62.07,134029.0,59.9912,60.0493,59.9235,60.0493,134029.0
2023-04-14 14:10:00,62.07,62.09,61.98,61.98,36578.0,60.0493,60.0686,59.9622,59.9622,36578.0
2023-04-14 14:20:00,61.98,62.07,61.98,62.05,60184.0,59.9622,60.0493,59.9622,60.0299,60184.0
2023-04-14 14:30:00,62.05,62.1,62.03,62.05,38129.0,60.0299,60.0783,60.0106,60.0299,38129.0
2023-04-14 14:40:00,62.04,62.13,62.01,62.13,46469.0,60.0203,60.1073,59.9912,60.1073,46469.0
2023-04-14 14:50:00,62.14,62.17,62.07,62.17,167742.0,60.117,60.146,60.0493,60.146,167742.0
2023-04-14 15:00:00,62.17,62.18,62.07,62.09,66305.0,60.146,60.1557,60.0493,60.0686,66305.0
2023-04-14 15:10:00,62.1,62.1,61.95,62.04,212146.0,60.0783,60.0783,59.9332,60.0203,212146.0
2023-04-14 15:20:00,62.05,62.15,61.98,62.12,129179.0,60.0299,60.1267,59.9622,60.0977,129179.0
2023-04-14 15:30:00,62.12,62.22,62.09,62.22,110045.0,60.0977,60.1944,60.0686,60.1944,110045.0
2023-04-14 15:40:00,62.23,62.28,62.18,62.25,102668.0,60.2041,60.2525,60.1557,60.2234,102668.0
2023-04-14 15:50:00,62.24,62.28,62.17,62.24,347319.0,60.2138,60.2525,60.146,60.2138,347319.0
2023-04-17 09:30:00,62.53,62.63,62.4,62.4,156415.0,60.4943,60.5911,60.3686,60.3686,156415.0
2023-04-17 09:40:00,62.39,62.67,62.32,62.58,116514.0,60.3589,60.6298,60.2912,60.5427,116514.0
2023-04-17 09:50:00,62.59,62.84,62.59,62.7,126975.0,60.5524,60.7942,60.5524,60.6588,126975.0
2023-04-17 10:00:00,62.69,62.79,62.58,62.68,123190.0,60.6491,60.7459,60.5427,60.6394,123190.0
2023-04-17 10:10:00,62.7,62.79,62.65,62.76,85161.0,60.6588,60.7459,60.6104,60.7168,85161.0
2023-04-17 10:20:00,62.76,62.79,62.7,62.7,85989.0,60.7168,60.7459,60.6588,60.6588,85989.0
2023-04-17 10:30:00,62.7,62.89,62.53,62.58,238709.0,60.6588,60.8426,60.4943,60.5427,238709.0
2023-04-17 10:40:00,62.58,62.6,62.42,62.58,142292.0,60.5427,60.562,60.3879,60.5427,142292.0
2023-04-17 10:50:00,62.58,62.59,62.45,62.56,77097.0,60.5427,60.5524,60.4169,60.5233,77097.0
2023-04-17 11:00:00,62.57,62.59,62.48,62.5,75410.0,60.533,60.5524,60.4459,60.4653,75410.0
2023-04-17 11:10:00,62.49,62.58,62.44,62.5,82561.0,60.4556,60.5427,60.4072,60.4653,82561.0
2023-04-17 11:20:00,62.52,62.62,62.47,62.48,72764.0,60.4846,60.5814,60.4363,60.4459,72764.0
2023-04-17 11:30:00,62.47,62.47,62.25,62.31,199074.0,60.4363,60.4363,60.2234,60.2815,199074.0
2023-04-17 11:40:00,62.32,62.36,62.22,62.32,171357.0,60.2912,60.3299,60.1944,60.2912,171357.0
2023-04-17 11:50:00,62.32,62.38,62.27,62.32,38472.0,60.2912,60.3492,60.2428,60.2912,38472.0
2023-04-17 12:00:00,62.32,62.4,62.3,62.37,51344.0,60.2912,60.3686,60.2718,60.3395,51344.0
2023-04-17 12:10:00,62.37,62.4,62.29,62.31,39092.0,60.3395,60.3686,60.2621,60.2815,39092.0
2023-04-17 12:20:00,62.3,62.33,62.25,62.3,48049.0,60.2718,60.3008,60.2234,60.2718,48049.0
2023-04-17 12:30:00,62.3,62.39,62.3,62.34,22743.0,60.2718,60.3589,60.2718,60.3105,22743.0
2023-04-17 12:40:00,62.34,62.39,62.27,62.29,27678.0,60.3105,60.3589,60.2428,60.2621,27678.0
2023-04-17 12:50:00,62.29,62.36,62.27,62.32,46880.0,60.2621,60.3299,60.2428,60.2912,46880.0
2023-04-17 13:00:00,62.33,62.35,62.3,62.32,19693.0,60.3008,60.3202,60.2718,60.2912,19693.0
2023-04-17 13:10:00,62.31,62.41,62.28,62.36,53629.0,60.2815,60.3782,60.2525,60.3299,53629.0
2023-04-17 13:20:00,62.37,62.39,62.29,62.34,19787.0,60.3395,60.3589,60.2621,60.3105,19787.0
2023-04-17 13:30:00,62.33,62.38,62.33,62.36,23571.0,60.3008,60.3492,60.3008,60.3299,23571.0
2023-04-17 13:40:00,62.36,62.36,62.25,62.26,30398.0,60.3299,60.3299,60.2234,60.2331,30398.0
2023-04-17 13:50:00,62.25,62.25,62.03,62.04,90770.0,60.2234,60.2234,60.0106,60.0203,90770.0
2023-04-17 14:00:00,62.03,62.05,61.99,62.04,92033.0,60.0106,60.0299,59.9719,60.0203,92033.0
2023-04-17 14:10:00,62.03,62.13,62.01,62.12,38957.0,60.0106,60.1073,59.9912,60.0977,38957.0
2023-04-17 14:20:00,62.13,62.17,62.11,62.16,37372.0,60.1073,60.146,60.088,60.1364,37372.0
2023-04-17 14:30:00,62.16,62.18,62.12,62.14,27830.0,60.1364,60.1557,60.0977,60.117,27830.0
2023-04-17 14:40:00,62.14,62.3,62.14,62.3,74018.0,60.117,60.2718,60.117,60.2718,74018.0
2023-04-17 14:50:00,62.3,62.36,62.28,62.3,99483.0,60.2718,60.3299,60.2525,60.2718,99483.0
2023-04-17 15:00:00,62.3,62.44,62.3,62.42,80437.0,60.2718,60.4072,60.2718,60.3879,80437.0
2023-04-17 15:10:00,62.42,62.5,62.37,62.49,71918.0,60.3879,60.4653,60.3395,60.4556,71918.0
2023-04-17 15:20:00,62.49,62.53,62.42,62.52,118363.0,60.4556,60.4943,60.3879,60.4846,118363.0
2023-04-17 15:30:00,62.52,62.52,62.39,62.4,146778.0,60.4846,60.4846,60.3589,60.3686,146778.0
2023-04-17 15:40:00,62.4,62.42,62.34,62.38,154310.0,60.3686,60.3879,60.3105,60.3492,154310.0
2023-04-17 15:50:00,62.38,62.54,62.38,62.52,427359.0,60.3492,60.504,60.3492,60.4846,427359.0
2023-04-18 09:30:00,62.72,62.91,62.66,62.85,148968.0,60.6781,60.8619,60.6201,60.8039,148968.0
2023-04-18 09:40:00,62.87,63.02,62.78,62.79,113568.0,60.8233,60.9684,60.7362,60.7459,113568.0
2023-04-18 09:50:00,62.78,62.79,62.43,62.45,118590.0,60.7362,60.7459,60.3976,60.4169,118590.0
2023-04-18 10:00:00,62.46,62.57,62.38,62.44,98568.0,60.4266,60.533,60.3492,60.4072,98568.0
2023-04-18 10:10:00,62.41,62.55,62.32,62.54,73429.0,60.3782,60.5137,60.2912,60.504,73429.0
2023-04-18 10:20:00,62.53,62.61,62.39,62.41,93069.0,60.4943,60.5717,60.3589,60.3782,93069.0
2023-04-18 10:30:00,62.4,62.47,62.28,62.43,85774.0,60.3686,60.4363,60.2525,60.3976,85774.0
2023-04-18 10:40:00,62.43,62.56,62.39,62.46,51178.0,60.3976,60.5233,60.3589,60.4266,51178.0
2023-04-18 10:50:00,62.45,62.54,62.36,62.45,58549.0,60.4169,60.504,60.3299,60.4169,58549.0
2023-04-18 11:00:00,62.45,62.53,62.37,62.39,117920.0,60.4169,60.4943,60.3395,60.3589,117920.0
2023-04-18 11:10:00,62.39,62.45,62.31,62.36,40610.0,60.3589,60.4169,60.2815,60.3299,40610.0
2023-04-18 11:20:00,62.36,62.38,62.25,62.38,34378.0,60.3299,60.3492,60.2234,60.3492,34378.0
2023-04-18 11:30:00,62.38,62.46,62.29,62.3,74763.0,60.3492,60.4266,60.2621,60.2718,74763.0
2023-04-18 11:40:00,62.3,62.47,62.28,62.44,65359.0,60.2718,60.4363,60.2525,60.4072,65359.0
2023-04-18 11:50:00,62.44,62.48,62.36,62.48,35196.0,60.4072,60.4459,60.3299,60.4459,35196.0
2023-04-18 12:00:00,62.47,62.57,62.45,62.55,34511.0,60.4363,60.533,60.4169,60.5137,34511.0
2023-04-18 12:10:00,62.55,62.63,62.53,62.61,93382.0,60.5137,60.5911,60.4943,60.5717,93382.0
2023-04-18 12:20:00,62.62,62.74,62.6,62.73,82793.0,60.5814,60.6975,60.562,60.6878,82793.0
2023-04-18 12:30:00,62.74,62.75,62.66,62.67,23002.0,60.6975,60.7072,60.6201,60.6298,23002.0
2023-04-18 12:40:00,62.67,62.69,62.62,62.66,29189.0,60.6298,60.6491,60.5814,60.6201,29189.0
2023-04-18 12:50:00,62.66,62.69,62.53,62.58,128041.0,60.6201,60.6491,60.4943,60.5427,128041.0
2023-04-18 13:00:00,62.58,62.69,62.54,62.66,48957.0,60.5427,60.6491,60.504,60.6201,48957.0
2023-04-18 13:10:00,62.66,62.66,62.48,62.49,113236.0,60.6201,60.6201,60.4459,60.4556,113236.0
2023-04-18 13:20:00,62.49,62.51,62.42,62.44,83570.0,60.4556,60.475,60.3879,60.4072,83570.0
2023-04-18 13:30:00,62.44,62.48,62.4,62.46,78958.0,60.4072,60.4459,60.3686,60.4266,78958.0
2023-04-18 13:40:00,62.44,62.52,62.42,62.47,39367.0,60.4072,60.4846,60.3879,60.4363,39367.0
2023-04-18 13:50:00,62.47,62.5,62.39,62.42,56630.0,60.4363,60.4653,60.3589,60.3879,56630.0
2023-04-18 14:00:00,62.41,62.47,62.39,62.45,116430.0,60.3782,60.4363,60.3589,60.4169,116430.0
2023-04-18 14:10:00,62.46,62.5,62.41,62.46,85376.0,60.4266,60.4653,60.3782,60.4266,85376.0
2023-04-18 14:20:00,62.47,62.56,62.46,62.52,31302.0,60.4363,60.5233,60.4266,60.4846,31302.0
2023-04-18 14:30:00,62.52,62.56,62.5,62.52,32299.0,60.4846,60.5233,60.4653,60.4846,32299.0
2023-04-18 14:40:00,62.52,62.54,62.39,62.45,71736.0,60.4846,60.504,60.3589,60.4169,71736.0
2023-04-18 14:50:00,62.45,62.5,62.4,62.49,63101.0,60.4169,60.4653,60.3686,60.4556,63101.0
2023-04-18 15:00:00,62.49,62.57,62.47,62.56,61653.0,60.4556,60.533,60.4363,60.5233,61653.0
2023-04-18 15:10:00,62.57,62.62,62.53,62.53,105852.0,60.533,60.5814,60.4943,60.4943,105852.0
2023-04-18 15:20:00,62.53,62.53,62.43,62.47,180688.0,60.4943,60.4943,60.3976,60.4363,180688.0
2023-04-18 15:30:00,62.46,62.51,62.42,62.44,146371.0,60.4266,60.475,60.3879,60.4072,146371.0
2023-04-18 15:40:00,62.44,62.52,62.42,62.51,216715.0,60.4072,60.4846,60.3879,60.475,216715.0
2023-04-18 15:50:00,62.51,62.57,62.45,62.52,399404.0,60.475,60.533,60.4169,60.4846,399404.0
2023-04-19 09:30:00,62.01,62.19,61.7,61.95,219457.0,59.9912,60.1654,59.6913,59.9332,219457.0
2023-04-19 09:40:00,61.97,62.1,61.85,61.92,124404.0,59.9526,60.0783,59.8365,59.9042,124404.0
2023-04-19 09:50:00,61.93,62.03,61.78,61.84,74703.0,59.9139,60.0106,59.7687,59.8268,74703.0
2023-04-19 10:00:00,61.84,61.99,61.82,61.98,68668.0,59.8268,59.9719,59.8074,59.9622,68668.0
2023-04-19 10:10:00,61.98,62.13,61.92,62.09,122771.0,59.9622,60.1073,59.9042,60.0686,122771.0
2023-04-19 10:20:00,62.09,62.12,61.95,62.03,97457.0,60.0686,60.0977,59.9332,60.0106,97457.0
2023-04-19 10:30:00,62.04,62.18,62.02,62.17,74561.0,60.0203,60.1557,60.0009,60.146,74561.0
2023-04-19 10:40:00,62.17,62.28,62.11,62.17,144714.0,60.146,60.2525,60.088,60.146,144714.0
2023-04-19 10:50:00,62.17,62.27,62.13,62.18,92010.0,60.146,60.2428,60.1073,60.1557,92010.0
2023-04-19 11:00:00,62.18,62.24,62.11,62.15,79706.0,60.1557,60.2138,60.088,60.1267,79706.0
2023-04-19 11:10:00,62.15,62.2,62.13,62.15,42267.0,60.1267,60.1751,60.1073,60.1267,42267.0
2023-04-19 11:20:00,62.15,62.17,62.08,62.11,119481.0,60.1267,60.146,60.059,60.088,119481.0
2023-04-19 11:30:00,62.12,62.15,62.03,62.15,86650.0,60.0977,60.1267,60.0106,60.1267,86650.0
2023-04-19 11:40:00,62.15,62.17,62.07,62.11,91039.0,60.1267,60.146,60.0493,60.088,91039.0
2023-04-19 11:50:00,62.1,62.16,62.08,62.14,112032.0,60.0783,60.1364,60.059,60.117,112032.0
2023-04-19 12:00:00,62.14,62.16,62.04,62.09,109589.0,60.117,60.1364,60.0203,60.0686,109589.0
2023-04-19 12:10:00,62.09,62.19,62.08,62.15,25709.0,60.0686,60.1654,60.059,60.1267,25709.0
2023-04-19 12:20:00,62.15,62.23,62.14,62.22,23778.0,60.1267,60.2041,60.117,60.1944,23778.0
2023-04-19 12:30:00,62.22,62.26,62.19,62.22,34365.0,60.1944,60.2331,60.1654,60.1944,34365.0
2023-04-19 12:40:00,62.21,62.27,62.2,62.23,21400.0,60.1847,60.2428,60.1751,60.2041,21400.0
2023-04-19 12:50:00,62.22,62.32,62.21,62.28,24513.0,60.1944,60.2912,60.1847,60.2525,24513.0
2023-04-19 13:00:00,62.29,62.37,62.24,62.34,39593.0,60.2621,60.3395,60.2138,60.3105,39593.0
2023-04-19 13:10:00,62.33,62.4,62.27,62.28,64018.0,60.3008,60.3686,60.2428,60.2525,64018.0
2023-04-19 13:20:00,62.29,62.35,62.25,62.35,26733.0,60.2621,60.3202,60.2234,60.3202,26733.0
2023-04-19 13:30:00,62.35,62.37,62.27,62.29,29984.0,60.3202,60.3395,60.2428,60.2621,29984.0
2023-04-19 13:40:00,62.29,62.31,62.26,62.3,26786.0,60.2621,60.2815,60.2331,60.2718,26786.0
2023-04-19 13:50:00,62.3,62.38,62.29,62.37,27310.0,60.2718,60.3492,60.2621,60.3395,27310.0
2023-04-19 14:00:00,62.37,62.46,62.33,62.36,58837.0,60.3395,60.4266,60.3008,60.3299,58837.0
2023-04-19 14:10:00,62.36,62.36,62.32,62.33,40811.0,60.3299,60.3299,60.2912,60.3008,40811.0
2023-04-19 14:20:00,62.34,62.48,62.33,62.46,21251.0,60.3105,60.4459,60.3008,60.4266,21251.0
2023-04-19 14:30:00,62.47,62.5,62.4,62.45,20922.0,60.4363,60.4653,60.3686,60.4169,20922.0
2023-04-19 14:40:00,62.45,62.5,62.43,62.49,21628.0,60.4169,60.4653,60.3976,60.4556,21628.0
2023-04-19 14:50:00,62.49,62.5,62.46,62.49,19050.0,60.4556,60.4653,60.4266,60.4556,19050.0
2023-04-19 15:00:00,62.49,62.5,62.45,62.48,30132.0,60.4556,60.4653,60.4169,60.4459,30132.0
2023-04-19 15:10:00,62.49,62.59,62.48,62.53,124562.0,60.4556,60.5524,60.4459,60.4943,124562.0
2023-04-19 15:20:00,62.53,62.6,62.53,62.57,33225.0,60.4943,60.562,60.4943,60.533,33225.0
2023-04-19 15:30:00,62.56,62.58,62.46,62.51,180646.0,60.5233,60.5427,60.4266,60.475,180646.0
2023-04-19 15:40:00,62.5,62.54,62.34,62.36,144667.0,60.4653,60.504,60.3105,60.3299,144667.0
2023-04-19 15:50:00,62.36,62.47,62.32,62.45,314725.0,60.3299,60.4363,60.2912,60.4169,314725.0
2023-04-20 09:30:00,61.98,62.13,61.88,61.91,61817.0,59.9622,60.1073,59.8655,59.8945,61817.0
2023-04-20 09:40:00,61.91,62.24,61.89,62.17,79141.0,59.8945,60.2138,59.8752,60.146,79141.0
2023-04-20 09:50:00,62.17,62.33,62.11,62.22,103464.0,60.146,60.3008,60.088,60.1944,103464.0
2023-04-20 10:00:00,62.21,62.36,62.2,62.33,105884.0,60.1847,60.3299,60.1751,60.3008,105884.0
2023-04-20 10:10:00,62.33,62.61,62.32,62.55,238280.0,60.3008,60.5717,60.2912,60.5137,238280.0
2023-04-20 10:20:00,62.55,62.71,62.51,62.67,161603.0,60.5137,60.6685,60.475,60.6298,161603.0
2023-04-20 10:30:00,62.71,62.92,62.67,62.7,349200.0,60.6685,60.8716,60.6298,60.6588,349200.0
2023-04-20 10:40:00,62.69,62.75,62.65,62.74,81049.0,60.6491,60.7072,60.6104,60.6975,81049.0
2023-04-20 10:50:00,62.74,62.84,62.72,62.76,173465.0,60.6975,60.7942,60.6781,60.7168,173465.0
2023-04-20 11:00:00,62.77,62.81,62.67,62.75,72574.0,60.7265,60.7652,60.6298,60.7072,72574.0
2023-04-20 11:10:00,62.76,62.84,62.67,62.68,107275.0,60.7168,60.7942,60.6298,60.6394,107275.0
2023-04-20 11:20:00,62.67,62.67,62.48,62.52,73384.0,60.6298,60.6298,60.4459,60.4846,73384.0
2023-04-20 11:30:00,62.51,62.51,62.37,62.42,48821.0,60.475,60.475,60.3395,60.3879,48821.0
2023-04-20 11:40:00,62.41,62.51,62.4,62.45,64883.0,60.3782,60.475,60.3686,60.4169,64883.0
2023-04-20 11:50:00,62.45,62.46,62.32,62.33,38936.0,60.4169,60.4266,60.2912,60.3008,38936.0
2023-04-20 12:00:00,62.34,62.35,62.25,62.32,89521.0,60.3105,60.3202,60.2234,60.2912,89521.0
2023-04-20 12:10:00,62.33,62.46,62.33,62.41,46633.0,60.3008,60.4266,60.3008,60.3782,46633.0
2023-04-20 12:20:00,62.42,62.45,62.36,62.44,52176.0,60.3879,60.4169,60.3299,60.4072,52176.0
2023-04-20 12:30:00,62.44,62.47,62.34,62.34,45426.0,60.4072,60.4363,60.3105,60.3105,45426.0
2023-04-20 12:40:00,62.34,62.41,62.33,62.36,31619.0,60.3105,60.3782,60.3008,60.3299,31619.0
2023-04-20 12:50:00,62.36,62.39,62.32,62.34,14169.0,60.3299,60.3589,60.2912,60.3105,14169.0
2023-04-20 13:00:00,62.34,62.37,62.29,62.35,48931.0,60.3105,60.3395,60.2621,60.3202,48931.0
2023-04-20 13:10:00,62.34,62.38,62.32,62.36,44337.0,60.3105,60.3492,60.2912,60.3299,44337.0
2023-04-20 13:20:00,62.36,62.41,62.32,62.38,33359.0,60.3299,60.3782,60.2912,60.3492,33359.0
2023-04-20 13:30:00,62.38,62.41,62.33,62.35,17986.0,60.3492,60.3782,60.3008,60.3202,17986.0
2023-04-20 13:40:00,62.36,62.39,62.25,62.28,65299.0,60.3299,60.3589,60.2234,60.2525,65299.0
2023-04-20 13:50:00,62.28,62.33,62.21,62.25,38265.0,60.2525,60.3008,60.1847,60.2234,38265.0
2023-04-20 14:00:00,62.24,62.26,62.16,62.22,136961.0,60.2138,60.2331,60.1364,60.1944,136961.0
2023-04-20 14:10:00,62.22,62.23,62.1,62.13,49388.0,60.1944,60.2041,60.0783,60.1073,49388.0
2023-04-20 14:20:00,62.12,62.13,62.08,62.13,26450.0,60.0977,60.1073,60.059,60.1073,26450.0
2023-04-20 14:30:00,62.12,62.16,62.0,62.05,114705.0,60.0977,60.1364,59.9816,60.0299,114705.0
2023-04-20 14:40:00,62.03,62.09,61.99,62.03,52956.0,60.0106,60.0686,59.9719,60.0106,52956.0
2023-04-20 14:50:00,62.03,62.13,62.03,62.12,30973.0,60.0106,60.1073,60.0106,60.0977,30973.0
2023-04-20 15:00:00,62.12,62.18,62.02,62.04,98664.0,60.0977,60.1557,60.0009,60.0203,98664.0
2023-04-20 15:10:00,62.04,62.04,61.93,61.96,76585.0,60.0203,60.0203,59.9139,59.9429,76585.0
2023-04-20 15:20:00,61.95,62.03,61.91,61.93,69276.0,59.9332,60.0106,59.8945,59.9139,69276.0
2023-04-20 15:30:00,61.94,62.09,61.94,62.09,110596.0,59.9235,60.0686,59.9235,60.0686,110596.0
2023-04-20 15:40:00,62.1,62.11,62.0,62.08,156912.0,60.0783,60.088,59.9816,60.059,156912.0
2023-04-20 15:50:00,62.08,62.23,62.02,62.23,401973.0,60.059,60.2041,60.0009,60.2041,401973.0
2023-04-21 09:30:00,62.3,62.41,62.01,62.01,210022.0,60.2718,60.3782,59.9912,59.9912,210022.0
2023-04-21 09:40:00,62.01,62.17,61.97,62.16,59794.0,59.9912,60.146,59.9526,60.1364,59794.0
2023-04-21 09:50:00,62.14,62.14,61.96,62.03,86558.0,60.117,60.117,59.9429,60.0106,86558.0
2023-04-21 10:00:00,62.03,62.06,61.84,62.0,140819.0,60.0106,60.0396,59.8268,59.9816,140819.0
2023-04-21 10:10:00,61.99,62.16,61.96,62.15,90905.0,59.9719,60.1364,59.9429,60.1267,90905.0
2023-04-21 10:20:00,62.15,62.28,62.1,62.19,90223.0,60.1267,60.2525,60.0783,60.1654,90223.0
2023-04-21 10:30:00,62.2,62.29,62.08,62.1,58082.0,60.1751,60.2621,60.059,60.0783,58082.0
2023-04-21 10:40:00,62.1,62.12,61.85,61.97,208600.0,60.0783,60.0977,59.8365,59.9526,208600.0
2023-04-21 10:50:00,61.97,62.07,61.9,61.98,268055.0,59.9526,60.0493,59.8848,59.9622,268055.0
2023-04-21 11:00:00,61.99,62.11,61.94,62.08,103483.0,59.9719,60.088,59.9235,60.059,103483.0
2023-04-21 11:10:00,62.09,62.12,62.06,62.1,35682.0,60.0686,60.0977,60.0396,60.0783,35682.0
2023-04-21 11:20:00,62.09,62.15,62.03,62.14,64400.0,60.0686,60.1267,60.0106,60.117,64400.0
2023-04-21 11:30:00,62.14,62.19,62.11,62.18,79121.0,60.117,60.1654,60.088,60.1557,79121.0
2023-04-21 11:40:00,62.18,62.28,62.05,62.06,68709.0,60.1557,60.2525,60.0299,60.0396,68709.0
2023-04-21 11:50:00,62.07,62.28,62.05,62.26,79855.0,60.0493,60.2525,60.0299,60.2331,79855.0
2023-04-21 12:00:00,62.27,62.31,62.21,62.22,112716.0,60.2428,60.2815,60.1847,60.1944,112716.0
2023-04-21 12:10:00,62.21,62.23,62.15,62.17,45000.0,60.1847,60.2041,60.1267,60.146,45000.0
2023-04-21 12:20:00,62.18,62.18,61.98,61.99,84786.0,60.1557,60.1557,59.9622,59.9719,84786.0
2023-04-21 12:30:00,61.98,62.01,61.94,61.98,145661.0,59.9622,59.9912,59.9235,59.9622,145661.0
2023-04-21 12:40:00,61.99,62.08,61.97,62.04,96777.0,59.9719,60.059,59.9526,60.0203,96777.0
2023-04-21 12:50:00,62.04,62.13,62.02,62.09,83073.0,60.0203,60.1073,60.0009,60.0686,83073.0
2023-04-21 13:00:00,62.09,62.16,62.06,62.14,92836.0,60.0686,60.1364,60.0396,60.117,92836.0
2023-04-21 13:10:00,62.15,62.18,62.08,62.1,36584.0,60.1267,60.1557,60.059,60.0783,36584.0
2023-04-21 13:20:00,62.1,62.14,62.04,62.06,28613.0,60.0783,60.117,60.0203,60.0396,28613.0
2023-04-21 13:30:00,62.07,62.21,62.07,62.19,48065.0,60.0493,60.1847,60.0493,60.1654,48065.0
2023-04-21 13:40:00,62.19,62.28,62.19,62.28,64554.0,60.1654,60.2525,60.1654,60.2525,64554.0
2023-04-21 13:50:00,62.29,62.31,62.23,62.27,39101.0,60.2621,60.2815,60.2041,60.2428,39101.0
2023-04-21 14:00:00,62.28,62.34,62.28,62.32,28030.0,60.2525,60.3105,60.2525,60.2912,28030.0
2023-04-21 14:10:00,62.31,62.4,62.31,62.34,30989.0,60.2815,60.3686,60.2815,60.3105,30989.0
2023-04-21 14:20:00,62.34,62.38,62.31,62.32,38448.0,60.3105,60.3492,60.2815,60.2912,38448.0
2023-04-21 14:30:00,62.32,62.34,62.23,62.25,53064.0,60.2912,60.3105,60.2041,60.2234,53064.0
2023-04-21 14:40:00,62.26,62.26,62.13,62.14,167465.0,60.2331,60.2331,60.1073,60.117,167465.0
2023-04-21 14:50:00,62.15,62.23,62.11,62.23,86410.0,60.1267,60.2041,60.088,60.2041,86410.0
2023-04-21 15:00:00,62.23,62.27,62.12,62.19,39672.0,60.2041,60.2428,60.0977,60.1654,39672.0
2023-04-21 15:10:00,62.2,62.21,62.14,62.16,40694.0,60.1751,60.1847,60.117,60.1364,40694.0
2023-04-21 15:20:00,62.16,62.19,62.11,62.14,57463.0,60.1364,60.1654,60.088,60.117,57463.0
2023-04-21 15:30:00,62.15,62.19,62.11,62.13,132770.0,60.1267,60.1654,60.088,60.1073,132770.0
2023-04-21 15:40:00,62.13,62.21,62.12,62.15,161340.0,60.1073,60.1847,60.0977,60.1267,161340.0
2023-04-21 15:50:00,62.16,62.27,62.15,62.25,226789.0,60.1364,60.2428,60.1267,60.2234,226789.0
2023-04-24 09:30:00,62.2,62.25,61.95,62.23,148995.0,60.1751,60.2234,59.9332,60.2041,148995.0
2023-04-24 09:40:00,62.25,62.65,62.25,62.61,94520.0,60.2234,60.6104,60.2234,60.5717,94520.0
2023-04-24 09:50:00,62.63,62.66,62.38,62.41,118773.0,60.5911,60.6201,60.3492,60.3782,118773.0
2023-04-24 10:00:00,62.41,62.44,62.15,62.2,73197.0,60.3782,60.4072,60.1267,60.1751,73197.0
2023-04-24 10:10:00,62.21,62.34,62.11,62.31,222352.0,60.1847,60.3105,60.088,60.2815,222352.0
2023-04-24 10:20:00,62.3,62.42,62.29,62.4,36864.0,60.2718,60.3879,60.2621,60.3686,36864.0
2023-04-24 10:30:00,62.42,62.47,62.21,62.28,82676.0,60.3879,60.4363,60.1847,60.2525,82676.0
2023-04-24 10:40:00,62.27,62.28,62.03,62.16,105328.0,60.2428,60.2525,60.0106,60.1364,105328.0
2023-04-24 10:50:00,62.16,62.17,62.09,62.13,54380.0,60.1364,60.146,60.0686,60.1073,54380.0
2023-04-24 11:00:00,62.13,62.16,62.04,62.06,33475.0,60.1073,60.1364,60.0203,60.0396,33475.0
2023-04-24 11:10:00,62.06,62.09,61.99,62.04,69912.0,60.0396,60.0686,59.9719,60.0203,69912.0
2023-04-24 11:20:00,62.05,62.07,61.98,62.01,31462.0,60.0299,60.0493,59.9622,59.9912,31462.0
2023-04-24 11:30:00,62.01,62.14,62.01,62.07,48915.0,59.9912,60.117,59.9912,60.0493,48915.0
2023-04-24 11:40:00,62.07,62.18,62.04,62.13,55399.0,60.0493,60.1557,60.0203,60.1073,55399.0
2023-04-24 11:50:00,62.12,62.14,62.05,62.09,50305.0,60.0977,60.117,60.0299,60.0686,50305.0
2023-04-24 12:00:00,62.08,62.15,62.07,62.11,39129.0,60.059,60.1267,60.0493,60.088,39129.0
2023-04-24 12:10:00,62.1,62.14,62.07,62.12,49074.0,60.0783,60.117,60.0493,60.0977,49074.0
2023-04-24 12:20:00,62.13,62.26,62.12,62.24,42040.0,60.1073,60.2331,60.0977,60.2138,42040.0
2023-04-24 12:30:00,62.24,62.31,62.23,62.3,23284.0,60.2138,60.2815,60.2041,60.2718,23284.0
2023-04-24 12:40:00,62.3,62.32,62.23,62.28,31178.0,60.2718,60.2912,60.2041,60.2525,31178.0
2023-04-24 12:50:00,62.28,62.31,62.26,62.29,30447.0,60.2525,60.2815,60.2331,60.2621,30447.0
2023-04-24 13:00:00,62.29,62.29,62.21,62.23,27351.0,60.2621,60.2621,60.1847,60.2041,27351.0
2023-04-24 13:10:00,62.23,62.29,62.22,62.25,21427.0,60.2041,60.2621,60.1944,60.2234,21427.0
2023-04-24 13:20:00,62.25,62.32,62.25,62.28,18550.0,60.2234,60.2912,60.2234,60.2525,18550.0
2023-04-24 13:30:00,62.28,62.39,62.28,62.38,30754.0,60.2525,60.3589,60.2525,60.3492,30754.0
2023-04-24 13:40:00,62.37,62.4,62.33,62.37,20674.0,60.3395,60.3686,60.3008,60.3395,20674.0
2023-04-24 13:50:00,62.38,62.43,62.37,62.42,15562.0,60.3492,60.3976,60.3395,60.3879,15562.0
2023-04-24 14:00:00,62.42,62.46,62.37,62.4,40898.0,60.3879,60.4266,60.3395,60.3686,40898.0
2023-04-24 14:10:00,62.39,62.44,62.37,62.41,48624.0,60.3589,60.4072,60.3395,60.3782,48624.0
2023-04-24 14:20:00,62.4,62.42,62.35,62.37,66723.0,60.3686,60.3879,60.3202,60.3395,66723.0
2023-04-24 14:30:00,62.37,62.38,62.29,62.3,31686.0,60.3395,60.3492,60.2621,60.2718,31686.0
2023-04-24 14:40:00,62.3,62.37,62.29,62.37,36549.0,60.2718,60.3395,60.2621,60.3395,36549.0
2023-04-24 14:50:00,62.37,62.39,62.35,62.39,35689.0,60.3395,60.3589,60.3202,60.3589,35689.0
2023-04-24 15:00:00,62.38,62.47,62.38,62.47,62387.0,60.3492,60.4363,60.3492,60.4363,62387.0
2023-04-24 15:10:00,62.46,62.53,62.44,62.49,112035.0,60.4266,60.4943,60.4072,60.4556,112035.0
2023-04-24 15:20:00,62.49,62.56,62.48,62.52,124006.0,60.4556,60.5233,60.4459,60.4846,124006.0
2023-04-24 15:30:00,62.52,62.57,62.47,62.51,136649.0,60.4846,60.533,60.4363,60.475,136649.0
2023-04-24 15:40:00,62.5,62.61,62.49,62.61,186025.0,60.4653,60.5717,60.4556,60.5717,186025.0
2023-04-24 15:50:00,62.6,62.63,62.56,62.62,438503.0,60.562,60.5911,60.5233,60.5814,438503.0
2023-04-25 09:30:00,62.21,62.26,61.94,61.97,233808.0,60.1847,60.2331,59.9235,59.9526,233808.0
2023-04-25 09:40:00,61.96,62.05,61.62,61.63,211982.0,59.9429,60.0299,59.6139,59.6236,211982.0
2023-04-25 09:50:00,61.63,61.88,61.61,61.82,127925.0,59.6236,59.8655,59.6043,59.8074,127925.0
2023-04-25 10:00:00,61.82,61.98,61.74,61.76,186081.0,59.8074,59.9622,59.73,59.7494,186081.0
2023-04-25 10:10:00,61.76,61.83,61.61,61.73,114905.0,59.7494,59.8171,59.6043,59.7204,114905.0
2023-04-25 10:20:00,61.74,61.75,61.58,61.61,94807.0,59.73,59.7397,59.5752,59.6043,94807.0
2023-04-25 10:30:00,61.62,61.64,61.48,61.52,76527.0,59.6139,59.6333,59.4785,59.5172,76527.0
2023-04-25 10:40:00,61.51,61.68,61.46,61.68,146369.0,59.5075,59.672,59.4592,59.672,146369.0
2023-04-25 10:50:00,61.69,61.78,61.69,61.75,121007.0,59.6817,59.7687,59.6817,59.7397,121007.0
2023-04-25 11:00:00,61.76,61.78,61.67,61.73,83237.0,59.7494,59.7687,59.6623,59.7204,83237.0
2023-04-25 11:10:00,61.72,61.78,61.7,61.73,33235.0,59.7107,59.7687,59.6913,59.7204,33235.0
2023-04-25 11:20:00,61.74,61.81,61.69,61.69,110708.0,59.73,59.7978,59.6817,59.6817,110708.0
2023-04-25 11:30:00,61.68,61.68,61.5,61.52,69993.0,59.672,59.672,59.4979,59.5172,69993.0
2023-04-25 11:40:00,61.52,61.54,61.48,61.52,69920.0,59.5172,59.5365,59.4785,59.5172,69920.0
2023-04-25 11:50:00,61.52,61.53,61.33,61.34,96957.0,59.5172,59.5269,59.3334,59.3431,96957.0
2023-04-25 12:00:00,61.34,61.36,61.27,61.3,51517.0,59.3431,59.3624,59.2753,59.3044,51517.0
2023-04-25 12:10:00,61.31,61.32,61.23,61.31,86217.0,59.314,59.3237,59.2366,59.314,86217.0
2023-04-25 12:20:00,61.3,61.35,61.2,61.2,41636.0,59.3044,59.3527,59.2076,59.2076,41636.0
2023-04-25 12:30:00,61.21,61.23,61.11,61.11,89745.0,59.2173,59.2366,59.1205,59.1205,89745.0
2023-04-25 12:40:00,61.12,61.17,61.02,61.03,97572.0,59.1302,59.1786,59.0335,59.0432,97572.0
2023-04-25 12:50:00,61.03,61.05,60.95,60.97,96029.0,59.0432,59.0625,58.9658,58.9851,96029.0
2023-04-25 13:00:00,60.97,61.04,60.87,60.87,65563.0,58.9851,59.0528,58.8884,58.8884,65563.0
2023-04-25 13:10:00,60.87,60.92,60.66,60.71,174590.0,58.8884,58.9367,58.6852,58.7336,174590.0
2023-04-25 13:20:00,60.71,60.81,60.71,60.77,159114.0,58.7336,58.8303,58.7336,58.7916,159114.0
2023-04-25 13:30:00,60.77,60.82,60.72,60.79,40719.0,58.7916,58.84,58.7432,58.811,40719.0
2023-04-25 13:40:00,60.8,60.8,60.71,60.73,64708.0,58.8206,58.8206,58.7336,58.7529,64708.0
2023-04-25 13:50:00,60.73,60.83,60.68,60.81,46487.0,58.7529,58.8497,58.7045,58.8303,46487.0
2023-04-25 14:00:00,60.81,60.84,60.74,60.79,81382.0,58.8303,58.8593,58.7626,58.811,81382.0
2023-04-25 14:10:00,60.8,60.86,60.7,60.71,54429.0,58.8206,58.8787,58.7239,58.7336,54429.0
2023-04-25 14:20:00,60.71,60.82,60.67,60.82,100732.0,58.7336,58.84,58.6949,58.84,100732.0
2023-04-25 14:30:00,60.81,60.86,60.76,60.84,150797.0,58.8303,58.8787,58.7819,58.8593,150797.0
2023-04-25 14:40:00,60.84,60.84,60.72,60.78,86250.0,58.8593,58.8593,58.7432,58.8013,86250.0
2023-04-25 14:50:00,60.79,60.82,60.72,60.77,53696.0,58.811,58.84,58.7432,58.7916,53696.0
2023-04-25 15:00:00,60.76,60.81,60.69,60.77,55634.0,58.7819,58.8303,58.7142,58.7916,55634.0
2023-04-25 15:10:00,60.77,60.84,60.74,60.81,50791.0,58.7916,58.8593,58.7626,58.8303,50791.0
2023-04-25 15:20:00,60.8,60.87,60.72,60.75,59177.0,58.8206,58.8884,58.7432,58.7723,59177.0
2023-04-25 15:30:00,60.76,60.83,60.73,60.74,59477.0,58.7819,58.8497,58.7529,58.7626,59477.0
2023-04-25 15:40:00,60.75,60.76,60.6,60.66,358312.0,58.7723,58.7819,58.6272,58.6852,358312.0
2023-04-25 15:50:00,60.66,60.7,60.56,60.56,363089.0,58.6852,58.7239,58.5885,58.5885,363089.0
2023-04-26 09:30:00,60.65,60.77,60.41,60.75,208148.0,58.6755,58.7916,58.4433,58.7723,208148.0
2023-04-26 09:40:00,60.74,60.94,60.69,60.83,185144.0,58.7626,58.9561,58.7142,58.8497,185144.0
2023-04-26 09:50:00,60.82,61.05,60.72,60.86,151534.0,58.84,59.0625,58.7432,58.8787,151534.0
2023-04-26 10:00:00,60.87,61.16,60.8,61.0,214609.0,58.8884,59.1689,58.8206,59.0141,214609.0
2023-04-26 10:10:00,61.0,61.06,60.68,60.73,132725.0,59.0141,59.0722,58.7045,58.7529,132725.0
2023-04-26 10:20:00,60.73,60.78,60.62,60.77,162908.0,58.7529,58.8013,58.6465,58.7916,162908.0
2023-04-26 10:30:00,60.77,60.87,60.71,60.78,125644.0,58.7916,58.8884,58.7336,58.8013,125644.0
2023-04-26 10:40:00,60.79,60.87,60.72,60.87,146445.0,58.811,58.8884,58.7432,58.8884,146445.0
2023-04-26 10:50:00,60.88,61.01,60.82,61.01,120653.0,58.898,59.0238,58.84,59.0238,120653.0
2023-04-26 11:00:00,61.01,61.11,60.96,61.06,178938.0,59.0238,59.1205,58.9754,59.0722,178938.0
2023-04-26 11:10:00,61.07,61.21,61.06,61.13,121875.0,59.0818,59.2173,59.0722,59.1399,121875.0
2023-04-26 11:20:00,61.13,61.18,60.98,61.01,86419.0,59.1399,59.1883,58.9948,59.0238,86419.0
2023-04-26 11:30:00,61.0,61.04,60.89,60.93,89012.0,59.0141,59.0528,58.9077,58.9464,89012.0
2023-04-26 11:40:00,60.93,61.05,60.91,60.97,47380.0,58.9464,59.0625,58.9271,58.9851,47380.0
2023-04-26 11:50:00,60.98,61.03,60.92,61.02,38936.0,58.9948,59.0432,58.9367,59.0335,38936.0
2023-04-26 12:00:00,61.02,61.12,61.02,61.09,147211.0,59.0335,59.1302,59.0335,59.1012,147211.0
2023-04-26 12:10:00,61.09,61.1,60.98,61.0,81906.0,59.1012,59.1109,58.9948,59.0141,81906.0
2023-04-26 12:20:00,61.0,61.07,60.96,61.06,35677.0,59.0141,59.0818,58.9754,59.0722,35677.0
2023-04-26 12:30:00,61.05,61.1,60.94,61.1,36608.0,59.0625,59.1109,58.9561,59.1109,36608.0
2023-04-26 12:40:00,61.1,61.19,61.08,61.19,15506.0,59.1109,59.1979,59.0915,59.1979,15506.0
2023-04-26 12:50:00,61.19,61.21,61.12,61.14,34798.0,59.1979,59.2173,59.1302,59.1496,34798.0
2023-04-26 13:00:00,61.15,61.22,61.08,61.14,90302.0,59.1592,59.227,59.0915,59.1496,90302.0
2023-04-26 13:10:00,61.13,61.19,61.09,61.14,138873.0,59.1399,59.1979,59.1012,59.1496,138873.0
2023-04-26 13:20:00,61.14,61.14,60.98,61.02,53294.0,59.1496,59.1496,58.9948,59.0335,53294.0
2023-04-26 13:30:00,61.03,61.06,60.99,61.03,62745.0,59.0432,59.0722,59.0045,59.0432,62745.0
2023-04-26 13:40:00,61.03,61.09,60.94,60.95,59136.0,59.0432,59.1012,58.9561,58.9658,59136.0
2023-04-26 13:50:00,60.96,60.97,60.87,60.89,126544.0,58.9754,58.9851,58.8884,58.9077,126544.0
2023-04-26 14:00:00,60.89,60.9,60.79,60.84,108094.0,58.9077,58.9174,58.811,58.8593,108094.0
2023-04-26 14:10:00,60.84,60.89,60.8,60.8,124461.0,58.8593,58.9077,58.8206,58.8206,124461.0
2023-04-26 14:20:00,60.8,60.93,60.77,60.91,93681.0,58.8206,58.9464,58.7916,58.9271,93681.0
2023-04-26 14:30:00,60.91,60.91,60.72,60.73,82088.0,58.9271,58.9271,58.7432,58.7529,82088.0
2023-04-26 14:40:00,60.73,60.76,60.58,60.66,101674.0,58.7529,58.7819,58.6078,58.6852,101674.0
2023-04-26 14:50:00,60.65,60.71,60.57,60.71,150855.0,58.6755,58.7336,58.5981,58.7336,150855.0
2023-04-26 15:00:00,60.71,60.71,60.58,60.63,47884.0,58.7336,58.7336,58.6078,58.6562,47884.0
2023-04-26 15:10:00,60.63,60.77,60.62,60.66,134746.0,58.6562,58.7916,58.6465,58.6852,134746.0
2023-04-26 15:20:00,60.67,60.71,60.62,60.71,68267.0,58.6949,58.7336,58.6465,58.7336,68267.0
2023-04-26 15:30:00,60.72,60.74,60.59,60.62,91501.0,58.7432,58.7626,58.6175,58.6465,91501.0
2023-04-26 15:40:00,60.62,60.65,60.56,60.62,164404.0,58.6465,58.6755,58.5885,58.6465,164404.0
2023-04-26 15:50:00,60.61,60.78,60.51,60.7,555734.0,58.6368,58.8013,58.5401,58.7239,555734.0
2023-04-27 09:30:00,60.73,61.1,60.7,60.85,252821.0,58.7529,59.1109,58.7239,58.869,252821.0
2023-04-27 09:40:00,60.85,60.88,60.5,60.71,326293.0,58.869,58.898,58.5304,58.7336,326293.0
2023-04-27 09:50:00,60.72,61.01,60.72,61.01,153178.0,58.7432,59.0238,58.7432,59.0238,153178.0
2023-04-27 10:00:00,61.01,61.02,60.85,60.87,96174.0,59.0238,59.0335,58.869,58.8884,96174.0
2023-04-27 10:10:00,60.88,61.03,60.81,60.88,127324.0,58.898,59.0432,58.8303,58.898,127324.0
2023-04-27 10:20:00,60.87,60.87,60.63,60.69,154772.0,58.8884,58.8884,58.6562,58.7142,154772.0
2023-04-27 10:30:00,60.69,60.88,60.69,60.77,65457.0,58.7142,58.898,58.7142,58.7916,65457.0
2023-04-27 10:40:00,60.77,60.83,60.65,60.83,56133.0,58.7916,58.8497,58.6755,58.8497,56133.0
2023-04-27 10:50:00,60.84,60.84,60.66,60.72,108612.0,58.8593,58.8593,58.6852,58.7432,108612.0
2023-04-27 11:00:00,60.73,60.75,60.66,60.72,82665.0,58.7529,58.7723,58.6852,58.7432,82665.0
2023-04-27 11:10:00,60.73,60.75,60.58,60.61,44245.0,58.7529,58.7723,58.6078,58.6368,44245.0
2023-04-27 11:20:00,60.62,60.93,60.6,60.87,91216.0,58.6465,58.9464,58.6272,58.8884,91216.0
2023-04-27 11:30:00,60.87,60.97,60.86,60.87,122862.0,58.8884,58.9851,58.8787,58.8884,122862.0
2023-04-27 11:40:00,60.87,60.95,60.82,60.95,27043.0,58.8884,58.9658,58.84,58.9658,27043.0
2023-04-27 11:50:00,60.95,61.1,60.95,61.08,83545.0,58.9658,59.1109,58.9658,59.0915,83545.0
2023-04-27 12:00:00,61.09,61.23,61.08,61.23,123900.0,59.1012,59.2366,59.0915,59.2366,123900.0
2023-04-27 12:10:00,61.23,61.33,61.2,61.32,103972.0,59.2366,59.3334,59.2076,59.3237,103972.0
2023-04-27 12:20:00,61.31,61.33,61.24,61.27,131908.0,59.314,59.3334,59.2463,59.2753,131908.0
2023-04-27 12:30:00,61.27,61.27,61.17,61.18,129202.0,59.2753,59.2753,59.1786,59.1883,129202.0
2023-04-27 12:40:00,61.17,61.19,61.07,61.07,62603.0,59.1786,59.1979,59.0818,59.0818,62603.0
2023-04-27 12:50:00,61.07,61.13,61.0,61.02,200133.0,59.0818,59.1399,59.0141,59.0335,200133.0
2023-04-27 13:00:00,61.03,61.08,60.97,60.98,56293.0,59.0432,59.0915,58.9851,58.9948,56293.0
2023-04-27 13:10:00,60.98,61.07,60.98,61.05,57685.0,58.9948,59.0818,58.9948,59.0625,57685.0
2023-04-27 13:20:00,61.06,61.21,61.06,61.2,72947.0,59.0722,59.2173,59.0722,59.2076,72947.0
2023-04-27 13:30:00,61.2,61.3,61.18,61.27,68588.0,59.2076,59.3044,59.1883,59.2753,68588.0
2023-04-27 13:40:00,61.28,61.49,61.27,61.41,255728.0,59.285,59.4882,59.2753,59.4108,255728.0
2023-04-27 13:50:00,61.41,61.45,61.32,61.34,68744.0,59.4108,59.4495,59.3237,59.3431,68744.0
2023-04-27 14:00:00,61.34,61.35,61.26,61.26,88517.0,59.3431,59.3527,59.2657,59.2657,88517.0
2023-04-27 14:10:00,61.26,61.39,61.25,61.37,32363.0,59.2657,59.3914,59.256,59.3721,32363.0
2023-04-27 14:20:00,61.38,61.39,61.3,61.37,81541.0,59.3818,59.3914,59.3044,59.3721,81541.0
2023-04-27 14:30:00,61.37,61.4,61.25,61.27,87449.0,59.3721,59.4011,59.256,59.2753,87449.0
2023-04-27 14:40:00,61.28,61.29,61.16,61.21,193984.0,59.285,59.2947,59.1689,59.2173,193984.0
2023-04-27 14:50:00,61.22,61.33,61.22,61.33,72934.0,59.227,59.3334,59.227,59.3334,72934.0
2023-04-27 15:00:00,61.32,61.38,61.3,61.34,91535.0,59.3237,59.3818,59.3044,59.3431,91535.0
2023-04-27 15:10:00,61.34,61.34,61.24,61.3,168697.0,59.3431,59.3431,59.2463,59.3044,168697.0
2023-04-27 15:20:00,61.3,61.35,61.27,61.31,58838.0,59.3044,59.3527,59.2753,59.314,58838.0
2023-04-27 15:30:00,61.31,61.35,61.26,61.29,117671.0,59.314,59.3527,59.2657,59.2947,117671.0
2023-04-27 15:40:00,61.28,61.4,61.23,61.37,360323.0,59.285,59.4011,59.2366,59.3721,360323.0
2023-04-27 15:50:00,61.36,61.43,61.33,61.37,384543.0,59.3624,59.4301,59.3334,59.3721,384543.0
2023-04-28 09:30:00,61.13,61.4,61.13,61.28,225530.0,59.1399,59.4011,59.1399,59.285,225530.0
2023-04-28 09:40:00,61.29,61.48,61.18,61.45,194542.0,59.2947,59.4785,59.1883,59.4495,194542.0
2023-04-28 09:50:00,61.45,61.55,61.34,61.4,187527.0,59.4495,59.5462,59.3431,59.4011,187527.0
2023-04-28 10:00:00,61.38,61.76,61.38,61.73,216390.0,59.3818,59.7494,59.3818,59.7204,216390.0
2023-04-28 10:10:00,61.73,61.82,61.69,61.71,220522.0,59.7204,59.8074,59.6817,59.701,220522.0
2023-04-28 10:20:00,61.71,61.74,61.6,61.63,128892.0,59.701,59.73,59.5946,59.6236,128892.0
2023-04-28 10:30:00,61.63,61.68,61.27,61.38,212680.0,59.6236,59.672,59.2753,59.3818,212680.0
2023-04-28 10:40:00,61.39,61.64,61.32,61.63,138024.0,59.3914,59.6333,59.3237,59.6236,138024.0
2023-04-28 10:50:00,61.63,61.72,61.24,61.34,183936.0,59.6236,59.7107,59.2463,59.3431,183936.0
2023-04-28 11:00:00,61.34,61.35,61.07,61.28,130589.0,59.3431,59.3527,59.0818,59.285,130589.0
2023-04-28 11:10:00,61.27,61.45,61.27,61.43,110954.0,59.2753,59.4495,59.2753,59.4301,110954.0
2023-04-28 11:20:00,61.44,61.44,61.36,61.39,57941.0,59.4398,59.4398,59.3624,59.3914,57941.0
2023-04-28 11:30:00,61.4,61.48,61.32,61.33,47597.0,59.4011,59.4785,59.3237,59.3334,47597.0
2023-04-28 11:40:00,61.32,61.41,61.3,61.39,55389.0,59.3237,59.4108,59.3044,59.3914,55389.0
2023-04-28 11:50:00,61.38,61.38,61.23,61.28,119831.0,59.3818,59.3818,59.2366,59.285,119831.0
2023-04-28 12:00:00,61.28,61.35,61.24,61.32,68659.0,59.285,59.3527,59.2463,59.3237,68659.0
2023-04-28 12:10:00,61.32,61.37,61.29,61.34,43866.0,59.3237,59.3721,59.2947,59.3431,43866.0
2023-04-28 12:20:00,61.34,61.41,61.3,61.4,77599.0,59.3431,59.4108,59.3044,59.4011,77599.0
2023-04-28 12:30:00,61.41,61.45,61.36,61.4,78601.0,59.4108,59.4495,59.3624,59.4011,78601.0
2023-04-28 12:40:00,61.39,61.45,61.37,61.4,29954.0,59.3914,59.4495,59.3721,59.4011,29954.0
2023-04-28 12:50:00,61.4,61.47,61.35,61.46,39617.0,59.4011,59.4688,59.3527,59.4592,39617.0
2023-04-28 13:00:00,61.46,61.48,61.34,61.41,32107.0,59.4592,59.4785,59.3431,59.4108,32107.0
2023-04-28 13:10:00,61.41,61.46,61.39,61.39,29819.0,59.4108,59.4592,59.3914,59.3914,29819.0
2023-04-28 13:20:00,61.4,61.46,61.4,61.45,47541.0,59.4011,59.4592,59.4011,59.4495,47541.0
2023-04-28 13:30:00,61.46,61.51,61.4,61.48,81732.0,59.4592,59.5075,59.4011,59.4785,81732.0
2023-04-28 13:40:00,61.49,61.51,61.41,61.42,87604.0,59.4882,59.5075,59.4108,59.4205,87604.0
2023-04-28 13:50:00,61.41,61.44,61.35,61.39,69360.0,59.4108,59.4398,59.3527,59.3914,69360.0
2023-04-28 14:00:00,61.39,61.48,61.38,61.41,83611.0,59.3914,59.4785,59.3818,59.4108,83611.0
2023-04-28 14:10:00,61.41,61.41,61.33,61.4,134661.0,59.4108,59.4108,59.3334,59.4011,134661.0
2023-04-28 14:20:00,61.4,61.42,61.32,61.35,81524.0,59.4011,59.4205,59.3237,59.3527,81524.0
2023-04-28 14:30:00,61.35,61.38,61.23,61.25,53016.0,59.3527,59.3818,59.2366,59.256,53016.0
2023-04-28 14:40:00,61.26,61.37,61.22,61.3,89754.0,59.2657,59.3721,59.227,59.3044,89754.0
2023-04-28 14:50:00,61.3,61.36,61.23,61.35,72626.0,59.3044,59.3624,59.2366,59.3527,72626.0
2023-04-28 15:00:00,61.35,61.43,61.33,61.37,58047.0,59.3527,59.4301,59.3334,59.3721,58047.0
2023-04-28 15:10:00,61.37,61.5,61.37,61.5,43682.0,59.3721,59.4979,59.3721,59.4979,43682.0
2023-04-28 15:20:00,61.49,61.49,61.35,61.35,82191.0,59.4882,59.4882,59.3527,59.3527,82191.0
2023-04-28 15:30:00,61.36,61.41,61.3,61.33,91862.0,59.3624,59.4108,59.3044,59.3334,91862.0
2023-04-28 15:40:00,61.32,61.46,61.3,61.44,167486.0,59.3237,59.4592,59.3044,59.4398,167486.0
2023-04-28 15:50:00,61.44,61.46,61.37,61.44,350415.0,59.4398,59.4592,59.3721,59.4398,350415.0
2023-05-01 09:30:00,61.46,61.66,61.24,61.66,190674.0,59.4592,59.6526,59.2463,59.6526,190674.0
2023-05-01 09:40:00,61.66,61.83,61.46,61.52,276412.0,59.6526,59.8171,59.4592,59.5172,276412.0
2023-05-01 09:50:00,61.52,61.62,61.45,61.53,180848.0,59.5172,59.6139,59.4495,59.5269,180848.0
2023-05-01 10:00:00,61.52,61.52,61.29,61.44,467185.0,59.5172,59.5172,59.2947,59.4398,467185.0
2023-05-01 10:10:00,61.45,61.64,61.37,61.54,227716.0,59.4495,59.6333,59.3721,59.5365,227716.0
2023-05-01 10:20:00,61.54,61.58,61.4,61.47,84464.0,59.5365,59.5752,59.4011,59.4688,84464.0
2023-05-01 10:30:00,61.5,61.68,61.5,61.68,55949.0,59.4979,59.672,59.4979,59.672,55949.0
2023-05-01 10:40:00,61.67,61.83,61.53,61.83,187400.0,59.6623,59.8171,59.5269,59.8171,187400.0
2023-05-01 10:50:00,61.82,61.83,61.55,61.58,190585.0,59.8074,59.8171,59.5462,59.5752,190585.0
2023-05-01 11:00:00,61.59,61.63,61.33,61.33,163581.0,59.5849,59.6236,59.3334,59.3334,163581.0
2023-05-01 11:10:00,61.33,61.36,61.09,61.17,80291.0,59.3334,59.3624,59.1012,59.1786,80291.0
2023-05-01 11:20:00,61.15,61.19,61.04,61.13,49394.0,59.1592,59.1979,59.0528,59.1399,49394.0
2023-05-01 11:30:00,61.13,61.18,61.09,61.16,56341.0,59.1399,59.1883,59.1012,59.1689,56341.0
2023-05-01 11:40:00,61.15,61.17,61.08,61.14,38682.0,59.1592,59.1786,59.0915,59.1496,38682.0
2023-05-01 11:50:00,61.13,61.18,61.06,61.18,53966.0,59.1399,59.1883,59.0722,59.1883,53966.0
2023-05-01 12:00:00,61.19,61.27,61.16,61.26,29181.0,59.1979,59.2753,59.1689,59.2657,29181.0
2023-05-01 12:10:00,61.27,61.27,61.16,61.23,42364.0,59.2753,59.2753,59.1689,59.2366,42364.0
2023-05-01 12:20:00,61.23,61.34,61.22,61.32,25036.0,59.2366,59.3431,59.227,59.3237,25036.0
2023-05-01 12:30:00,61.31,61.45,61.3,61.42,37077.0,59.314,59.4495,59.3044,59.4205,37077.0
2023-05-01 12:40:00,61.41,61.42,61.33,61.33,20914.0,59.4108,59.4205,59.3334,59.3334,20914.0
2023-05-01 12:50:00,61.33,61.37,61.32,61.33,23838.0,59.3334,59.3721,59.3237,59.3334,23838.0
2023-05-01 13:00:00,61.33,61.39,61.3,61.32,25088.0,59.3334,59.3914,59.3044,59.3237,25088.0
2023-05-01 13:10:00,61.32,61.33,61.21,61.24,41381.0,59.3237,59.3334,59.2173,59.2463,41381.0
2023-05-01 13:20:00,61.24,61.27,61.11,61.13,38399.0,59.2463,59.2753,59.1205,59.1399,38399.0
2023-05-01 13:30:00,61.13,61.13,61.01,61.05,46265.0,59.1399,59.1399,59.0238,59.0625,46265.0
2023-05-01 13:40:00,61.05,61.12,61.02,61.11,38428.0,59.0625,59.1302,59.0335,59.1205,38428.0
2023-05-01 13:50:00,61.11,61.13,61.05,61.12,40295.0,59.1205,59.1399,59.0625,59.1302,40295.0
2023-05-01 14:00:00,61.12,61.16,61.04,61.09,35394.0,59.1302,59.1689,59.0528,59.1012,35394.0
2023-05-01 14:10:00,61.09,61.1,60.99,60.99,44360.0,59.1012,59.1109,59.0045,59.0045,44360.0
2023-05-01 14:20:00,60.99,61.06,60.98,61.04,28891.0,59.0045,59.0722,58.9948,59.0528,28891.0
2023-05-01 14:30:00,61.04,61.04,60.8,60.86,119514.0,59.0528,59.0528,58.8206,58.8787,119514.0
2023-05-01 14:40:00,60.86,60.91,60.81,60.84,77669.0,58.8787,58.9271,58.8303,58.8593,77669.0
2023-05-01 14:50:00,60.84,60.94,60.8,60.93,43880.0,58.8593,58.9561,58.8206,58.9464,43880.0
2023-05-01 15:00:00,60.94,60.99,60.88,60.91,61499.0,58.9561,59.0045,58.898,58.9271,61499.0
2023-05-01 15:10:00,60.91,60.96,60.87,60.92,36089.0,58.9271,58.9754,58.8884,58.9367,36089.0
2023-05-01 15:20:00,60.93,61.0,60.92,61.0,43367.0,58.9464,59.0141,58.9367,59.0141,43367.0
2023-05-01 15:30:00,61.0,61.06,60.97,61.01,93288.0,59.0141,59.0722,58.9851,59.0238,93288.0
2023-05-01 15:40:00,61.0,61.13,60.97,61.13,138702.0,59.0141,59.1399,58.9851,59.1399,138702.0
2023-05-01 15:50:00,61.14,61.16,61.05,61.07,310293.0,59.1496,59.1689,59.0625,59.0818,310293.0
2023-05-02 09:30:00,61.0,61.0,60.45,60.58,214857.0,59.0141,59.0141,58.482,58.6078,214857.0
2023-05-02 09:40:00,60.57,60.65,60.4,60.4,156226.0,58.5981,58.6755,58.4337,58.4337,156226.0
2023-05-02 09:50:00,60.39,60.44,60.26,60.44,158042.0,58.424,58.4724,58.2982,58.4724,158042.0
2023-05-02 10:00:00,60.44,60.46,60.16,60.19,144298.0,58.4724,58.4917,58.2015,58.2305,144298.0
2023-05-02 10:10:00,60.2,60.22,59.97,60.15,190582.0,58.2402,58.2595,58.0177,58.1918,190582.0
2023-05-02 10:20:00,60.15,60.15,59.95,60.06,140255.0,58.1918,58.1918,57.9983,58.1047,140255.0
2023-05-02 10:30:00,60.07,60.07,59.78,59.78,120109.0,58.1144,58.1144,57.8338,57.8338,120109.0
2023-05-02 10:40:00,59.78,59.9,59.66,59.75,109875.0,57.8338,57.9499,57.7178,57.8048,109875.0
2023-05-02 10:50:00,59.74,59.8,59.63,59.7,134830.0,57.7951,57.8532,57.6887,57.7565,134830.0
2023-05-02 11:00:00,59.7,59.78,59.58,59.74,197167.0,57.7565,57.8338,57.6404,57.7951,197167.0
2023-05-02 11:10:00,59.73,59.79,59.64,59.65,82995.0,57.7855,57.8435,57.6984,57.7081,82995.0
2023-05-02 11:20:00,59.65,59.69,59.55,59.63,366541.0,57.7081,57.7468,57.6113,57.6887,366541.0
2023-05-02 11:30:00,59.64,59.76,59.45,59.73,178016.0,57.6984,57.8145,57.5146,57.7855,178016.0
2023-05-02 11:40:00,59.73,59.95,59.72,59.95,165367.0,57.7855,57.9983,57.7758,57.9983,165367.0
2023-05-02 11:50:00,59.95,59.97,59.77,59.87,111685.0,57.9983,58.0177,57.8242,57.9209,111685.0
2023-05-02 12:00:00,59.85,59.92,59.75,59.87,74184.0,57.9016,57.9693,57.8048,57.9209,74184.0
2023-05-02 12:10:00,59.86,60.01,59.79,60.01,79860.0,57.9112,58.0564,57.8435,58.0564,79860.0
2023-05-02 12:20:00,60.01,60.11,59.95,60.05,113265.0,58.0564,58.1531,57.9983,58.0951,113265.0
2023-05-02 12:30:00,60.05,60.14,60.01,60.05,119973.0,58.0951,58.1821,58.0564,58.0951,119973.0
2023-05-02 12:40:00,60.05,60.1,60.01,60.08,55353.0,58.0951,58.1434,58.0564,58.1241,55353.0
2023-05-02 12:50:00,60.07,60.27,60.07,60.24,40255.0,58.1144,58.3079,58.1144,58.2789,40255.0
2023-05-02 13:00:00,60.23,60.37,60.21,60.35,30276.0,58.2692,58.4046,58.2498,58.3853,30276.0
2023-05-02 13:10:00,60.37,60.39,60.33,60.35,166852.0,58.4046,58.424,58.3659,58.3853,166852.0
2023-05-02 13:20:00,60.35,60.42,60.31,60.36,27891.0,58.3853,58.453,58.3466,58.395,27891.0
2023-05-02 13:30:00,60.35,60.44,60.3,60.43,198739.0,58.3853,58.4724,58.3369,58.4627,198739.0
2023-05-02 13:40:00,60.42,60.56,60.36,60.56,204054.0,58.453,58.5885,58.395,58.5885,204054.0
2023-05-02 13:50:00,60.55,60.71,60.55,60.59,325250.0,58.5788,58.7336,58.5788,58.6175,325250.0
2023-05-02 14:00:00,60.6,60.6,60.43,60.44,134147.0,58.6272,58.6272,58.4627,58.4724,134147.0
2023-05-02 14:10:00,60.45,60.46,60.27,60.35,116241.0,58.482,58.4917,58.3079,58.3853,116241.0
2023-05-02 14:20:00,60.35,60.36,60.24,60.31,72810.0,58.3853,58.395,58.2789,58.3466,72810.0
2023-05-02 14:30:00,60.31,60.39,60.25,60.37,81844.0,58.3466,58.424,58.2885,58.4046,81844.0
2023-05-02 14:40:00,60.37,60.5,60.25,60.48,119829.0,58.4046,58.5304,58.2885,58.5111,119829.0
2023-05-02 14:50:00,60.5,60.55,60.43,60.52,125146.0,58.5304,58.5788,58.4627,58.5498,125146.0
2023-05-02 15:00:00,60.52,60.56,60.43,60.52,113514.0,58.5498,58.5885,58.4627,58.5498,113514.0
2023-05-02 15:10:00,60.53,60.69,60.52,60.66,113102.0,58.5594,58.7142,58.5498,58.6852,113102.0
2023-05-02 15:20:00,60.66,60.79,60.62,60.76,105734.0,58.6852,58.811,58.6465,58.7819,105734.0
2023-05-02 15:30:00,60.75,60.76,60.61,60.72,246865.0,58.7723,58.7819,58.6368,58.7432,246865.0
2023-05-02 15:40:00,60.72,60.77,60.63,60.66,372831.0,58.7432,58.7916,58.6562,58.6852,372831.0
2023-05-02 15:50:00,60.66,60.84,60.63,60.77,549565.0,58.6852,58.8593,58.6562,58.7916,549565.0
2023-05-03 09:30:00,60.84,61.18,60.67,61.05,120885.0,58.8593,59.1883,58.6949,59.0625,120885.0
2023-05-03 09:40:00,61.06,61.29,61.02,61.28,148983.0,59.0722,59.2947,59.0335,59.285,148983.0
2023-05-03 09:50:00,61.28,61.49,61.21,61.22,114295.0,59.285,59.4882,59.2173,59.227,114295.0
2023-05-03 10:00:00,61.22,61.27,61.12,61.24,54927.0,59.227,59.2753,59.1302,59.2463,54927.0
2023-05-03 10:10:00,61.24,61.32,60.99,61.21,56692.0,59.2463,59.3237,59.0045,59.2173,56692.0
2023-05-03 10:20:00,61.22,61.32,61.06,61.09,58915.0,59.227,59.3237,59.0722,59.1012,58915.0
2023-05-03 10:30:00,61.09,61.28,61.07,61.15,94222.0,59.1012,59.285,59.0818,59.1592,94222.0
2023-05-03 10:40:00,61.14,61.2,61.07,61.19,64399.0,59.1496,59.2076,59.0818,59.1979,64399.0
2023-05-03 10:50:00,61.23,61.24,61.1,61.13,68894.0,59.2366,59.2463,59.1109,59.1399,68894.0
2023-05-03 11:00:00,61.13,61.19,60.97,60.98,79808.0,59.1399,59.1979,58.9851,58.9948,79808.0
2023-05-03 11:10:00,60.98,61.09,60.95,61.05,31899.0,58.9948,59.1012,58.9658,59.0625,31899.0
2023-05-03 11:20:00,61.05,61.07,60.91,60.95,36825.0,59.0625,59.0818,58.9271,58.9658,36825.0
2023-05-03 11:30:00,60.93,61.02,60.9,61.0,70993.0,58.9464,59.0335,58.9174,59.0141,70993.0
2023-05-03 11:40:00,60.99,61.02,60.94,60.94,23810.0,59.0045,59.0335,58.9561,58.9561,23810.0
2023-05-03 11:50:00,60.95,61.06,60.94,60.98,45498.0,58.9658,59.0722,58.9561,58.9948,45498.0
2023-05-03 12:00:00,60.98,61.05,60.96,60.99,28919.0,58.9948,59.0625,58.9754,59.0045,28919.0
2023-05-03 12:10:00,61.0,61.0,60.9,60.9,28199.0,59.0141,59.0141,58.9174,58.9174,28199.0
2023-05-03 12:20:00,60.9,61.01,60.86,61.0,63242.0,58.9174,59.0238,58.8787,59.0141,63242.0
2023-05-03 12:30:00,61.0,61.0,60.78,60.78,102754.0,59.0141,59.0141,58.8013,58.8013,102754.0
2023-05-03 12:40:00,60.78,60.79,60.7,60.73,41544.0,58.8013,58.811,58.7239,58.7529,41544.0
2023-05-03 12:50:00,60.73,60.81,60.7,60.8,35409.0,58.7529,58.8303,58.7239,58.8206,35409.0
2023-05-03 13:00:00,60.81,60.84,60.78,60.81,43488.0,58.8303,58.8593,58.8013,58.8303,43488.0
2023-05-03 13:10:00,60.81,60.85,60.8,60.83,57897.0,58.8303,58.869,58.8206,58.8497,57897.0
2023-05-03 13:20:00,60.83,61.1,60.83,61.08,169075.0,58.8497,59.1109,58.8497,59.0915,169075.0
2023-05-03 13:30:00,61.08,61.12,60.97,60.98,136548.0,59.0915,59.1302,58.9851,58.9948,136548.0
2023-05-03 13:40:00,60.98,61.06,60.97,61.02,30522.0,58.9948,59.0722,58.9851,59.0335,30522.0
2023-05-03 13:50:00,61.03,61.12,61.02,61.09,39610.0,59.0432,59.1302,59.0335,59.1012,39610.0
2023-05-03 14:00:00,61.1,61.22,60.88,61.06,250118.0,59.1109,59.227,58.898,59.0722,250118.0
2023-05-03 14:10:00,61.08,61.23,60.94,61.17,201895.0,59.0915,59.2366,58.9561,59.1786,201895.0
2023-05-03 14:20:00,61.18,61.4,61.14,61.21,55773.0,59.1883,59.4011,59.1496,59.2173,55773.0
2023-05-03 14:30:00,61.22,61.27,60.79,61.24,222791.0,59.227,59.2753,58.811,59.2463,222791.0
2023-05-03 14:40:00,61.25,61.48,61.08,61.22,172050.0,59.256,59.4785,59.0915,59.227,172050.0
2023-05-03 14:50:00,61.21,61.39,60.93,61.28,209631.0,59.2173,59.3914,58.9464,59.285,209631.0
2023-05-03 15:00:00,61.26,61.39,60.92,61.01,254534.0,59.2657,59.3914,58.9367,59.0238,254534.0
2023-05-03 15:10:00,61.0,61.0,60.61,60.74,396528.0,59.0141,59.0141,58.6368,58.7626,396528.0
2023-05-03 15:20:00,60.73,60.86,60.48,60.49,351298.0,58.7529,58.8787,58.5111,58.5207,351298.0
2023-05-03 15:30:00,60.48,60.53,60.33,60.39,276267.0,58.5111,58.5594,58.3659,58.424,276267.0
2023-05-03 15:40:00,60.38,60.4,60.25,60.33,283656.0,58.4143,58.4337,58.2885,58.3659,283656.0
2023-05-03 15:50:00,60.33,60.44,60.28,60.34,503641.0,58.3659,58.4724,58.3176,58.3756,503641.0
2023-05-04 09:30:00,60.26,60.38,59.99,60.12,205572.0,58.2982,58.4143,58.037,58.1628,205572.0
2023-05-04 09:40:00,60.12,60.14,59.74,59.89,285237.0,58.1628,58.1821,57.7951,57.9403,285237.0
2023-05-04 09:50:00,59.9,60.22,59.77,59.98,309036.0,57.9499,58.2595,57.8242,58.0273,309036.0
2023-05-04 10:00:00,59.97,60.0,59.78,59.84,160382.0,58.0177,58.0467,57.8338,57.8919,160382.0
2023-05-04 10:10:00,59.86,60.01,59.73,59.92,153668.0,57.9112,58.0564,57.7855,57.9693,153668.0
2023-05-04 10:20:00,59.93,59.95,59.58,59.63,216499.0,57.979,57.9983,57.6404,57.6887,216499.0
2023-05-04 10:30:00,59.63,59.85,59.53,59.58,360786.0,57.6887,57.9016,57.592,57.6404,360786.0
2023-05-04 10:40:00,59.58,59.8,59.43,59.66,215229.0,57.6404,57.8532,57.4952,57.7178,215229.0
2023-05-04 10:50:00,59.66,59.77,59.46,59.51,202345.0,57.7178,57.8242,57.5243,57.5726,202345.0
2023-05-04 11:00:00,59.48,59.92,59.45,59.85,162783.0,57.5436,57.9693,57.5146,57.9016,162783.0
2023-05-04 11:10:00,59.85,59.88,59.64,59.66,95255.0,57.9016,57.9306,57.6984,57.7178,95255.0
2023-05-04 11:20:00,59.65,59.69,59.55,59.56,111651.0,57.7081,57.7468,57.6113,57.621,111651.0
2023-05-04 11:30:00,59.56,59.62,59.39,59.54,112882.0,57.621,57.6791,57.4565,57.6017,112882.0
2023-05-04 11:40:00,59.55,59.57,59.45,59.46,86314.0,57.6113,57.6307,57.5146,57.5243,86314.0
2023-05-04 11:50:00,59.47,59.49,59.37,59.45,101203.0,57.5339,57.5533,57.4372,57.5146,101203.0
2023-05-04 12:00:00,59.46,59.48,59.28,59.3,61854.0,57.5243,57.5436,57.3501,57.3695,61854.0
2023-05-04 12:10:00,59.3,59.42,59.23,59.32,90355.0,57.3695,57.4856,57.3018,57.3888,90355.0
2023-05-04 12:20:00,59.31,59.51,59.31,59.47,79843.0,57.3791,57.5726,57.3791,57.5339,79843.0
2023-05-04 12:30:00,59.47,59.49,59.29,59.41,112693.0,57.5339,57.5533,57.3598,57.4759,112693.0
2023-05-04 12:40:00,59.41,59.42,59.29,59.38,69079.0,57.4759,57.4856,57.3598,57.4469,69079.0
2023-05-04 12:50:00,59.39,59.51,59.27,59.49,75228.0,57.4565,57.5726,57.3404,57.5533,75228.0
2023-05-04 13:00:00,59.49,59.62,59.42,59.59,89397.0,57.5533,57.6791,57.4856,57.65,89397.0
2023-05-04 13:10:00,59.59,59.64,59.5,59.54,125494.0,57.65,57.6984,57.563,57.6017,125494.0
2023-05-04 13:20:00,59.54,59.66,59.47,59.51,115297.0,57.6017,57.7178,57.5339,57.5726,115297.0
2023-05-04 13:30:00,59.52,59.65,59.51,59.64,67769.0,57.5823,57.7081,57.5726,57.6984,67769.0
2023-05-04 13:40:00,59.64,59.64,59.44,59.47,106119.0,57.6984,57.6984,57.5049,57.5339,106119.0
2023-05-04 13:50:00,59.45,59.51,59.39,59.46,76691.0,57.5146,57.5726,57.4565,57.5243,76691.0
2023-05-04 14:00:00,59.46,59.47,59.37,59.44,63632.0,57.5243,57.5339,57.4372,57.5049,63632.0
2023-05-04 14:10:00,59.43,59.47,59.37,59.41,82454.0,57.4952,57.5339,57.4372,57.4759,82454.0
2023-05-04 14:20:00,59.41,59.44,59.3,59.3,80867.0,57.4759,57.5049,57.3695,57.3695,80867.0
2023-05-04 14:30:00,59.3,59.39,59.21,59.3,145825.0,57.3695,57.4565,57.2824,57.3695,145825.0
2023-05-04 14:40:00,59.3,59.32,59.21,59.23,57593.0,57.3695,57.3888,57.2824,57.3018,57593.0
2023-05-04 14:50:00,59.21,59.32,59.19,59.29,50899.0,57.2824,57.3888,57.2631,57.3598,50899.0
2023-05-04 15:00:00,59.3,59.46,59.29,59.38,94374.0,57.3695,57.5243,57.3598,57.4469,94374.0
2023-05-04 15:10:00,59.38,59.38,59.19,59.23,81069.0,57.4469,57.4469,57.2631,57.3018,81069.0
2023-05-04 15:20:00,59.24,59.37,59.21,59.33,79786.0,57.3114,57.4372,57.2824,57.3985,79786.0
2023-05-04 15:30:00,59.33,59.41,59.27,59.36,98413.0,57.3985,57.4759,57.3404,57.4275,98413.0
2023-05-04 15:40:00,59.35,59.38,59.21,59.37,206974.0,57.4178,57.4469,57.2824,57.4372,206974.0
2023-05-04 15:50:00,59.36,59.47,59.28,59.43,515075.0,57.4275,57.5339,57.3501,57.4952,515075.0
2023-05-05 09:30:00,60.47,60.95,60.47,60.89,288241.0,58.5014,58.9658,58.5014,58.9077,288241.0
2023-05-05 09:40:00,60.89,61.19,60.89,61.12,348671.0,58.9077,59.1979,58.9077,59.1302,348671.0
2023-05-05 09:50:00,61.11,61.11,60.74,60.86,246852.0,59.1205,59.1205,58.7626,58.8787,246852.0
2023-05-05 10:00:00,60.87,61.12,60.79,61.09,251198.0,58.8884,59.1302,58.811,59.1012,251198.0
2023-05-05 10:10:00,61.09,61.21,60.96,61.18,222011.0,59.1012,59.2173,58.9754,59.1883,222011.0
2023-05-05 10:20:00,61.19,61.23,60.93,61.0,198217.0,59.1979,59.2366,58.9464,59.0141,198217.0
2023-05-05 10:30:00,61.01,61.12,61.0,61.05,82707.0,59.0238,59.1302,59.0141,59.0625,82707.0
2023-05-05 10:40:00,61.07,61.1,60.93,60.96,99257.0,59.0818,59.1109,58.9464,58.9754,99257.0
2023-05-05 10:50:00,60.97,61.01,60.83,60.86,70090.0,58.9851,59.0238,58.8497,58.8787,70090.0
2023-05-05 11:00:00,60.86,61.03,60.84,60.86,92597.0,58.8787,59.0432,58.8593,58.8787,92597.0
2023-05-05 11:10:00,60.85,60.97,60.8,60.87,63919.0,58.869,58.9851,58.8206,58.8884,63919.0
2023-05-05 11:20:00,60.87,61.03,60.86,61.0,88261.0,58.8884,59.0432,58.8787,59.0141,88261.0
2023-05-05 11:30:00,61.0,61.05,60.92,60.96,76367.0,59.0141,59.0625,58.9367,58.9754,76367.0
2023-05-05 11:40:00,60.95,60.98,60.87,60.95,57706.0,58.9658,58.9948,58.8884,58.9658,57706.0
2023-05-05 11:50:00,60.95,60.99,60.85,60.93,45063.0,58.9658,59.0045,58.869,58.9464,45063.0
2023-05-05 12:00:00,60.92,60.98,60.83,60.9,50576.0,58.9367,58.9948,58.8497,58.9174,50576.0
2023-05-05 12:10:00,60.9,60.95,60.89,60.92,36378.0,58.9174,58.9658,58.9077,58.9367,36378.0
2023-05-05 12:20:00,60.92,61.05,60.92,60.99,66623.0,58.9367,59.0625,58.9367,59.0045,66623.0
2023-05-05 12:30:00,61.0,61.05,60.91,60.95,79243.0,59.0141,59.0625,58.9271,58.9658,79243.0
2023-05-05 12:40:00,60.95,60.99,60.8,60.81,37249.0,58.9658,59.0045,58.8206,58.8303,37249.0
2023-05-05 12:50:00,60.81,60.96,60.81,60.93,31681.0,58.8303,58.9754,58.8303,58.9464,31681.0
2023-05-05 13:00:00,60.94,60.97,60.89,60.91,22605.0,58.9561,58.9851,58.9077,58.9271,22605.0
2023-05-05 13:10:00,60.91,60.94,60.87,60.91,49742.0,58.9271,58.9561,58.8884,58.9271,49742.0
2023-05-05 13:20:00,60.92,60.98,60.92,60.98,32163.0,58.9367,58.9948,58.9367,58.9948,32163.0
2023-05-05 13:30:00,60.99,61.04,60.98,61.03,36086.0,59.0045,59.0528,58.9948,59.0432,36086.0
2023-05-05 13:40:00,61.03,61.12,61.02,61.12,42391.0,59.0432,59.1302,59.0335,59.1302,42391.0
2023-05-05 13:50:00,61.12,61.13,61.03,61.07,37790.0,59.1302,59.1399,59.0432,59.0818,37790.0
2023-05-05 14:00:00,61.06,61.1,61.04,61.07,46938.0,59.0722,59.1109,59.0528,59.0818,46938.0
2023-05-05 14:10:00,61.07,61.1,60.93,60.94,147378.0,59.0818,59.1109,58.9464,58.9561,147378.0
2023-05-05 14:20:00,60.94,61.09,60.93,61.05,95543.0,58.9561,59.1012,58.9464,59.0625,95543.0
2023-05-05 14:30:00,61.04,61.09,61.03,61.08,127843.0,59.0528,59.1012,59.0432,59.0915,127843.0
2023-05-05 14:40:00,61.09,61.17,61.08,61.17,146363.0,59.1012,59.1786,59.0915,59.1786,146363.0
2023-05-05 14:50:00,61.16,61.23,61.11,61.13,93584.0,59.1689,59.2366,59.1205,59.1399,93584.0
2023-05-05 15:00:00,61.13,61.22,61.11,61.2,37824.0,59.1399,59.227,59.1205,59.2076,37824.0
2023-05-05 15:10:00,61.19,61.21,61.13,61.15,52311.0,59.1979,59.2173,59.1399,59.1592,52311.0
2023-05-05 15:20:00,61.14,61.23,61.09,61.22,134487.0,59.1496,59.2366,59.1012,59.227,134487.0
2023-05-05 15:30:00,61.21,61.23,61.14,61.19,151451.0,59.2173,59.2366,59.1496,59.1979,151451.0
2023-05-05 15:40:00,61.19,61.25,61.16,61.19,172051.0,59.1979,59.256,59.1689,59.1979,172051.0
2023-05-05 15:50:00,61.18,61.18,61.1,61.14,600312.0,59.1883,59.1883,59.1109,59.1496,600312.0
2023-05-08 09:30:00,61.39,61.54,61.21,61.33,317565.0,59.3914,59.5365,59.2173,59.3334,317565.0
2023-05-08 09:40:00,61.34,61.41,60.89,60.9,182686.0,59.3431,59.4108,58.9077,58.9174,182686.0
2023-05-08 09:50:00,60.9,61.07,60.84,61.03,242770.0,58.9174,59.0818,58.8593,59.0432,242770.0
2023-05-08 10:00:00,61.04,61.18,60.93,60.93,98883.0,59.0528,59.1883,58.9464,58.9464,98883.0
2023-05-08 10:10:00,60.94,61.02,60.85,60.97,79286.0,58.9561,59.0335,58.869,58.9851,79286.0
2023-05-08 10:20:00,60.97,61.01,60.87,60.91,67705.0,58.9851,59.0238,58.8884,58.9271,67705.0
2023-05-08 10:30:00,60.92,61.07,60.92,61.02,105214.0,58.9367,59.0818,58.9367,59.0335,105214.0
2023-05-08 10:40:00,61.02,61.07,60.94,60.99,65528.0,59.0335,59.0818,58.9561,59.0045,65528.0
2023-05-08 10:50:00,61.0,61.2,60.98,61.15,66453.0,59.0141,59.2076,58.9948,59.1592,66453.0
2023-05-08 11:00:00,61.15,61.22,61.09,61.12,35889.0,59.1592,59.227,59.1012,59.1302,35889.0
2023-05-08 11:10:00,61.12,61.17,61.01,61.03,90350.0,59.1302,59.1786,59.0238,59.0432,90350.0
2023-05-08 11:20:00,61.02,61.02,60.92,60.94,42239.0,59.0335,59.0335,58.9367,58.9561,42239.0
2023-05-08 11:30:00,60.94,61.05,60.89,60.97,72548.0,58.9561,59.0625,58.9077,58.9851,72548.0
2023-05-08 11:40:00,60.95,61.15,60.93,61.14,66507.0,58.9658,59.1592,58.9464,59.1496,66507.0
2023-05-08 11:50:00,61.13,61.23,61.12,61.17,45165.0,59.1399,59.2366,59.1302,59.1786,45165.0
2023-05-08 12:00:00,61.17,61.17,61.05,61.13,37469.0,59.1786,59.1786,59.0625,59.1399,37469.0
2023-05-08 12:10:00,61.13,61.23,61.11,61.22,44597.0,59.1399,59.2366,59.1205,59.227,44597.0
2023-05-08 12:20:00,61.21,61.22,61.14,61.18,36464.0,59.2173,59.227,59.1496,59.1883,36464.0
2023-05-08 12:30:00,61.18,61.21,61.15,61.19,34263.0,59.1883,59.2173,59.1592,59.1979,34263.0
2023-05-08 12:40:00,61.19,61.23,61.09,61.12,102973.0,59.1979,59.2366,59.1012,59.1302,102973.0
2023-05-08 12:50:00,61.13,61.17,61.1,61.15,33046.0,59.1399,59.1786,59.1109,59.1592,33046.0
2023-05-08 13:00:00,61.16,61.19,61.08,61.15,38697.0,59.1689,59.1979,59.0915,59.1592,38697.0
2023-05-08 13:10:00,61.15,61.26,61.14,61.24,32297.0,59.1592,59.2657,59.1496,59.2463,32297.0
2023-05-08 13:20:00,61.24,61.29,61.23,61.26,31621.0,59.2463,59.2947,59.2366,59.2657,31621.0
2023-05-08 13:30:00,61.27,61.4,61.26,61.39,37111.0,59.2753,59.4011,59.2657,59.3914,37111.0
2023-05-08 13:40:00,61.39,61.43,61.28,61.4,32344.0,59.3914,59.4301,59.285,59.4011,32344.0
2023-05-08 13:50:00,61.39,61.44,61.36,61.37,56100.0,59.3914,59.4398,59.3624,59.3721,56100.0
2023-05-08 14:00:00,61.38,61.42,61.1,61.18,100116.0,59.3818,59.4205,59.1109,59.1883,100116.0
2023-05-08 14:10:00,61.17,61.33,61.15,61.33,67646.0,59.1786,59.3334,59.1592,59.3334,67646.0
2023-05-08 14:20:00,61.33,61.43,61.32,61.43,79675.0,59.3334,59.4301,59.3237,59.4301,79675.0
2023-05-08 14:30:00,61.43,61.53,61.43,61.51,151836.0,59.4301,59.5269,59.4301,59.5075,151836.0
2023-05-08 14:40:00,61.5,61.57,61.47,61.52,58514.0,59.4979,59.5656,59.4688,59.5172,58514.0
2023-05-08 14:50:00,61.53,61.58,61.5,61.57,52485.0,59.5269,59.5752,59.4979,59.5656,52485.0
2023-05-08 15:00:00,61.58,61.61,61.54,61.57,46374.0,59.5752,59.6043,59.5365,59.5656,46374.0
2023-05-08 15:10:00,61.57,61.63,61.51,61.58,84200.0,59.5656,59.6236,59.5075,59.5752,84200.0
2023-05-08 15:20:00,61.58,61.58,61.5,61.52,46542.0,59.5752,59.5752,59.4979,59.5172,46542.0
2023-05-08 15:30:00,61.51,61.6,61.5,61.55,47554.0,59.5075,59.5946,59.4979,59.5462,47554.0
2023-05-08 15:40:00,61.57,61.67,61.56,61.63,146281.0,59.5656,59.6623,59.5559,59.6236,146281.0
2023-05-08 15:50:00,61.62,61.63,61.48,61.51,366432.0,59.6139,59.6236,59.4785,59.5075,366432.0
2023-05-09 09:30:00,61.18,61.18,60.64,60.91,119026.0,59.1883,59.1883,58.6658,58.9271,119026.0
2023-05-09 09:40:00,60.92,61.04,60.84,60.85,197959.0,58.9367,59.0528,58.8593,58.869,197959.0
2023-05-09 09:50:00,60.86,61.13,60.8,61.07,122295.0,58.8787,59.1399,58.8206,59.0818,122295.0
2023-05-09 10:00:00,61.07,61.11,60.85,60.93,213370.0,59.0818,59.1205,58.869,58.9464,213370.0
2023-05-09 10:10:00,60.94,61.15,60.86,61.11,73911.0,58.9561,59.1592,58.8787,59.1205,73911.0
2023-05-09 10:20:00,61.11,61.17,61.06,61.14,73419.0,59.1205,59.1786,59.0722,59.1496,73419.0
2023-05-09 10:30:00,61.13,61.22,61.05,61.22,55331.0,59.1399,59.227,59.0625,59.227,55331.0
2023-05-09 10:40:00,61.21,61.27,61.13,61.15,78422.0,59.2173,59.2753,59.1399,59.1592,78422.0
2023-05-09 10:50:00,61.14,61.22,61.09,61.19,36473.0,59.1496,59.227,59.1012,59.1979,36473.0
2023-05-09 11:00:00,61.2,61.3,61.2,61.24,47695.0,59.2076,59.3044,59.2076,59.2463,47695.0
2023-05-09 11:10:00,61.24,61.3,61.17,61.28,44788.0,59.2463,59.3044,59.1786,59.285,44788.0
2023-05-09 11:20:00,61.29,61.3,61.14,61.14,47445.0,59.2947,59.3044,59.1496,59.1496,47445.0
2023-05-09 11:30:00,61.15,61.31,61.13,61.21,43905.0,59.1592,59.314,59.1399,59.2173,43905.0
2023-05-09 11:40:00,61.21,61.25,61.14,61.17,32572.0,59.2173,59.256,59.1496,59.1786,32572.0
2023-05-09 11:50:00,61.17,61.18,61.05,61.09,42306.0,59.1786,59.1883,59.0625,59.1012,42306.0
2023-05-09 12:00:00,61.09,61.17,61.06,61.15,37626.0,59.1012,59.1786,59.0722,59.1592,37626.0
2023-05-09 12:10:00,61.14,61.17,61.09,61.13,64171.0,59.1496,59.1786,59.1012,59.1399,64171.0
2023-05-09 12:20:00,61.12,61.18,61.06,61.18,37937.0,59.1302,59.1883,59.0722,59.1883,37937.0
2023-05-09 12:30:00,61.18,61.28,61.18,61.25,46939.0,59.1883,59.285,59.1883,59.256,46939.0
2023-05-09 12:40:00,61.25,61.34,61.21,61.26,35433.0,59.256,59.3431,59.2173,59.2657,35433.0
2023-05-09 12:50:00,61.26,61.31,61.2,61.29,35090.0,59.2657,59.314,59.2076,59.2947,35090.0
2023-05-09 13:00:00,61.29,61.31,61.25,61.31,44640.0,59.2947,59.314,59.256,59.314,44640.0
2023-05-09 13:10:00,61.3,61.31,61.23,61.29,22611.0,59.3044,59.314,59.2366,59.2947,22611.0
2023-05-09 13:20:00,61.3,61.33,61.26,61.32,23046.0,59.3044,59.3334,59.2657,59.3237,23046.0
2023-05-09 13:30:00,61.31,61.36,61.2,61.24,47358.0,59.314,59.3624,59.2076,59.2463,47358.0
2023-05-09 13:40:00,61.25,61.29,61.23,61.27,35485.0,59.256,59.2947,59.2366,59.2753,35485.0
2023-05-09 13:50:00,61.26,61.33,61.21,61.32,56539.0,59.2657,59.3334,59.2173,59.3237,56539.0
2023-05-09 14:00:00,61.32,61.47,61.32,61.43,102119.0,59.3237,59.4688,59.3237,59.4301,102119.0
2023-05-09 14:10:00,61.43,61.43,61.34,61.39,22786.0,59.4301,59.4301,59.3431,59.3914,22786.0
2023-05-09 14:20:00,61.38,61.42,61.35,61.39,26215.0,59.3818,59.4205,59.3527,59.3914,26215.0
2023-05-09 14:30:00,61.4,61.43,61.38,61.4,20529.0,59.4011,59.4301,59.3818,59.4011,20529.0
2023-05-09 14:40:00,61.4,61.49,61.38,61.48,45351.0,59.4011,59.4882,59.3818,59.4785,45351.0
2023-05-09 14:50:00,61.48,61.49,61.32,61.38,55515.0,59.4785,59.4882,59.3237,59.3818,55515.0
2023-05-09 15:00:00,61.38,61.51,61.38,61.51,24936.0,59.3818,59.5075,59.3818,59.5075,24936.0
2023-05-09 15:10:00,61.51,61.53,61.42,61.47,40954.0,59.5075,59.5269,59.4205,59.4688,40954.0
2023-05-09 15:20:00,61.46,61.52,61.46,61.51,52154.0,59.4592,59.5172,59.4592,59.5075,52154.0
2023-05-09 15:30:00,61.51,61.57,61.47,61.48,112897.0,59.5075,59.5656,59.4688,59.4785,112897.0
2023-05-09 15:40:00,61.48,61.49,61.38,61.41,203353.0,59.4785,59.4882,59.3818,59.4108,203353.0
2023-05-09 15:50:00,61.4,61.4,61.31,61.34,375926.0,59.4011,59.4011,59.314,59.3431,375926.0
2023-05-10 09:30:00,61.99,62.18,61.76,61.78,310764.0,59.9719,60.1557,59.7494,59.7687,310764.0
2023-05-10 09:40:00,61.78,61.81,61.49,61.6,267271.0,59.7687,59.7978,59.4882,59.5946,267271.0
2023-05-10 09:50:00,61.61,61.66,61.4,61.57,154601.0,59.6043,59.6526,59.4011,59.5656,154601.0
2023-05-10 10:00:00,61.57,61.81,61.57,61.62,124127.0,59.5656,59.7978,59.5656,59.6139,124127.0
2023-05-10 10:10:00,61.62,61.7,61.25,61.33,162785.0,59.6139,59.6913,59.256,59.3334,162785.0
2023-05-10 10:20:00,61.33,61.53,61.32,61.45,119709.0,59.3334,59.5269,59.3237,59.4495,119709.0
2023-05-10 10:30:00,61.46,61.56,61.4,61.43,134647.0,59.4592,59.5559,59.4011,59.4301,134647.0
2023-05-10 10:40:00,61.44,61.58,61.21,61.29,136355.0,59.4398,59.5752,59.2173,59.2947,136355.0
2023-05-10 10:50:00,61.28,61.28,61.1,61.17,88274.0,59.285,59.285,59.1109,59.1786,88274.0
2023-05-10 11:00:00,61.18,61.37,61.18,61.37,54074.0,59.1883,59.3721,59.1883,59.3721,54074.0
2023-05-10 11:10:00,61.36,61.42,61.29,61.41,53284.0,59.3624,59.4205,59.2947,59.4108,53284.0
2023-05-10 11:20:00,61.41,61.55,61.4,61.55,108008.0,59.4108,59.5462,59.4011,59.5462,108008.0
2023-05-10 11:30:00,61.55,61.61,61.48,61.52,58829.0,59.5462,59.6043,59.4785,59.5172,58829.0
2023-05-10 11:40:00,61.52,61.6,61.51,61.57,38054.0,59.5172,59.5946,59.5075,59.5656,38054.0
2023-05-10 11:50:00,61.55,61.58,61.48,61.54,84015.0,59.5462,59.5752,59.4785,59.5365,84015.0
2023-05-10 12:00:00,61.53,61.53,61.34,61.34,57572.0,59.5269,59.5269,59.3431,59.3431,57572.0
2023-05-10 12:10:00,61.34,61.39,61.25,61.33,141101.0,59.3431,59.3914,59.256,59.3334,141101.0
2023-05-10 12:20:00,61.32,61.39,61.28,61.31,43161.0,59.3237,59.3914,59.285,59.314,43161.0
2023-05-10 12:30:00,61.31,61.35,61.18,61.24,47292.0,59.314,59.3527,59.1883,59.2463,47292.0
2023-05-10 12:40:00,61.24,61.28,61.1,61.11,51016.0,59.2463,59.285,59.1109,59.1205,51016.0
2023-05-10 12:50:00,61.1,61.16,60.93,60.97,85453.0,59.1109,59.1689,58.9464,58.9851,85453.0
2023-05-10 13:00:00,60.96,60.96,60.86,60.91,94022.0,58.9754,58.9754,58.8787,58.9271,94022.0
2023-05-10 13:10:00,60.88,60.9,60.77,60.8,38487.0,58.898,58.9174,58.7916,58.8206,38487.0
2023-05-10 13:20:00,60.81,60.83,60.73,60.81,63377.0,58.8303,58.8497,58.7529,58.8303,63377.0
2023-05-10 13:30:00,60.8,60.85,60.73,60.74,89553.0,58.8206,58.869,58.7529,58.7626,89553.0
2023-05-10 13:40:00,60.74,60.94,60.73,60.93,75214.0,58.7626,58.9561,58.7529,58.9464,75214.0
2023-05-10 13:50:00,60.93,61.0,60.89,60.98,56549.0,58.9464,59.0141,58.9077,58.9948,56549.0
2023-05-10 14:00:00,60.98,61.08,60.98,61.05,67693.0,58.9948,59.0915,58.9948,59.0625,67693.0
2023-05-10 14:10:00,61.05,61.13,61.05,61.09,31073.0,59.0625,59.1399,59.0625,59.1012,31073.0
2023-05-10 14:20:00,61.07,61.17,60.99,61.14,87649.0,59.0818,59.1786,59.0045,59.1496,87649.0
2023-05-10 14:30:00,61.14,61.2,61.11,61.19,60894.0,59.1496,59.2076,59.1205,59.1979,60894.0
2023-05-10 14:40:00,61.18,61.3,61.11,61.13,107975.0,59.1883,59.3044,59.1205,59.1399,107975.0
2023-05-10 14:50:00,61.13,61.19,61.12,61.16,34971.0,59.1399,59.1979,59.1302,59.1689,34971.0
2023-05-10 15:00:00,61.16,61.28,61.13,61.2,243905.0,59.1689,59.285,59.1399,59.2076,243905.0
2023-05-10 15:10:00,61.2,61.29,61.14,61.29,360115.0,59.2076,59.2947,59.1496,59.2947,360115.0
2023-05-10 15:20:00,61.3,61.5,61.3,61.39,191582.0,59.3044,59.4979,59.3044,59.3914,191582.0
2023-05-10 15:30:00,61.38,61.53,61.35,61.42,124695.0,59.3818,59.5269,59.3527,59.4205,124695.0
2023-05-10 15:40:00,61.43,61.47,61.38,61.43,149224.0,59.4301,59.4688,59.3818,59.4301,149224.0
2023-05-10 15:50:00,61.42,61.42,61.25,61.31,393149.0,59.4205,59.4205,59.256,59.314,393149.0
2023-05-11 09:30:00,61.12,61.42,60.95,61.41,264906.0,59.1302,59.4205,58.9658,59.4108,264906.0
2023-05-11 09:40:00,61.42,61.66,61.3,61.33,300189.0,59.4205,59.6526,59.3044,59.3334,300189.0
2023-05-11 09:50:00,61.31,61.55,61.17,61.45,254274.0,59.314,59.5462,59.1786,59.4495,254274.0
2023-05-11 10:00:00,61.46,61.51,61.19,61.25,123891.0,59.4592,59.5075,59.1979,59.256,123891.0
2023-05-11 10:10:00,61.26,61.28,60.98,61.03,85464.0,59.2657,59.285,58.9948,59.0432,85464.0
2023-05-11 10:20:00,61.04,61.24,60.96,61.15,146962.0,59.0528,59.2463,58.9754,59.1592,146962.0
2023-05-11 10:30:00,61.15,61.17,61.0,61.02,51082.0,59.1592,59.1786,59.0141,59.0335,51082.0
2023-05-11 10:40:00,61.0,61.22,60.92,61.15,57353.0,59.0141,59.227,58.9367,59.1592,57353.0
2023-05-11 10:50:00,61.14,61.17,61.07,61.14,45250.0,59.1496,59.1786,59.0818,59.1496,45250.0
2023-05-11 11:00:00,61.16,61.27,61.12,61.13,102202.0,59.1689,59.2753,59.1302,59.1399,102202.0
2023-05-11 11:10:00,61.12,61.14,61.02,61.03,44281.0,59.1302,59.1496,59.0335,59.0432,44281.0
2023-05-11 11:20:00,61.03,61.17,61.03,61.14,23678.0,59.0432,59.1786,59.0432,59.1496,23678.0
2023-05-11 11:30:00,61.14,61.26,61.14,61.17,45689.0,59.1496,59.2657,59.1496,59.1786,45689.0
2023-05-11 11:40:00,61.16,61.3,61.16,61.19,24400.0,59.1689,59.3044,59.1689,59.1979,24400.0
2023-05-11 11:50:00,61.19,61.26,61.16,61.22,33726.0,59.1979,59.2657,59.1689,59.227,33726.0
2023-05-11 12:00:00,61.22,61.26,61.04,61.15,47802.0,59.227,59.2657,59.0528,59.1592,47802.0
2023-05-11 12:10:00,61.13,61.19,61.06,61.19,119377.0,59.1399,59.1979,59.0722,59.1979,119377.0
2023-05-11 12:20:00,61.19,61.27,61.13,61.19,34276.0,59.1979,59.2753,59.1399,59.1979,34276.0
2023-05-11 12:30:00,61.19,61.23,61.14,61.18,23478.0,59.1979,59.2366,59.1496,59.1883,23478.0
2023-05-11 12:40:00,61.17,61.22,61.16,61.2,11685.0,59.1786,59.227,59.1689,59.2076,11685.0
2023-05-11 12:50:00,61.2,61.22,61.14,61.19,20345.0,59.2076,59.227,59.1496,59.1979,20345.0
2023-05-11 13:00:00,61.2,61.21,61.11,61.16,30590.0,59.2076,59.2173,59.1205,59.1689,30590.0
2023-05-11 13:10:00,61.15,61.2,61.09,61.15,24248.0,59.1592,59.2076,59.1012,59.1592,24248.0
2023-05-11 13:20:00,61.17,61.18,61.05,61.09,19012.0,59.1786,59.1883,59.0625,59.1012,19012.0
2023-05-11 13:30:00,61.08,61.14,61.05,61.12,31939.0,59.0915,59.1496,59.0625,59.1302,31939.0
2023-05-11 13:40:00,61.12,61.12,60.83,60.85,127648.0,59.1302,59.1302,58.8497,58.869,127648.0
2023-05-11 13:50:00,60.84,61.07,60.82,61.06,88998.0,58.8593,59.0818,58.84,59.0722,88998.0
2023-05-11 14:00:00,61.07,61.1,61.04,61.1,77365.0,59.0818,59.1109,59.0528,59.1109,77365.0
2023-05-11 14:10:00,61.11,61.12,60.97,60.98,50225.0,59.1205,59.1302,58.9851,58.9948,50225.0
2023-05-11 14:20:00,60.97,61.0,60.93,60.98,32747.0,58.9851,59.0141,58.9464,58.9948,32747.0
2023-05-11 14:30:00,60.99,61.03,60.97,61.02,36976.0,59.0045,59.0432,58.9851,59.0335,36976.0
2023-05-11 14:40:00,61.03,61.13,61.02,61.12,54497.0,59.0432,59.1399,59.0335,59.1302,54497.0
2023-05-11 14:50:00,61.11,61.16,61.05,61.16,21378.0,59.1205,59.1689,59.0625,59.1689,21378.0
2023-05-11 15:00:00,61.17,61.19,61.11,61.18,82443.0,59.1786,59.1979,59.1205,59.1883,82443.0
2023-05-11 15:10:00,61.18,61.19,61.11,61.14,28981.0,59.1883,59.1979,59.1205,59.1496,28981.0
2023-05-11 15:20:00,61.13,61.19,61.12,61.15,31119.0,59.1399,59.1979,59.1302,59.1592,31119.0
2023-05-11 15:30:00,61.14,61.16,61.07,61.11,54117.0,59.1496,59.1689,59.0818,59.1205,54117.0
2023-05-11 15:40:00,61.11,61.17,61.05,61.12,146636.0,59.1205,59.1786,59.0625,59.1302,146636.0
2023-05-11 15:50:00,61.12,61.19,61.06,61.16,404769.0,59.1302,59.1979,59.0722,59.1689,404769.0
2023-05-12 09:30:00,61.29,61.37,61.12,61.29,229907.0,59.2947,59.3721,59.1302,59.2947,229907.0
2023-05-12 09:40:00,61.29,61.35,60.97,60.98,211012.0,59.2947,59.3527,58.9851,58.9948,211012.0
2023-05-12 09:50:00,60.98,61.25,60.96,61.07,145024.0,58.9948,59.256,58.9754,59.0818,145024.0
2023-05-12 10:00:00,61.04,61.11,60.76,60.82,229032.0,59.0528,59.1205,58.7819,58.84,229032.0
2023-05-12 10:10:00,60.84,60.99,60.81,60.98,100508.0,58.8593,59.0045,58.8303,58.9948,100508.0
2023-05-12 10:20:00,60.98,61.02,60.86,60.89,103901.0,58.9948,59.0335,58.8787,58.9077,103901.0
2023-05-12 10:30:00,60.89,61.0,60.82,60.97,114390.0,58.9077,59.0141,58.84,58.9851,114390.0
2023-05-12 10:40:00,60.97,61.01,60.92,60.99,83141.0,58.9851,59.0238,58.9367,59.0045,83141.0
2023-05-12 10:50:00,61.0,61.01,60.8,60.89,230159.0,59.0141,59.0238,58.8206,58.9077,230159.0
2023-05-12 11:00:00,60.89,61.05,60.85,60.95,66703.0,58.9077,59.0625,58.869,58.9658,66703.0
2023-05-12 11:10:00,60.95,60.98,60.79,60.82,51273.0,58.9658,58.9948,58.811,58.84,51273.0
2023-05-12 11:20:00,60.83,60.89,60.77,60.8,32023.0,58.8497,58.9077,58.7916,58.8206,32023.0
2023-05-12 11:30:00,60.8,60.82,60.7,60.71,44041.0,58.8206,58.84,58.7239,58.7336,44041.0
2023-05-12 11:40:00,60.71,60.88,60.7,60.85,65075.0,58.7336,58.898,58.7239,58.869,65075.0
2023-05-12 11:50:00,60.86,60.91,60.81,60.91,36134.0,58.8787,58.9271,58.8303,58.9271,36134.0
2023-05-12 12:00:00,60.91,60.92,60.77,60.81,43160.0,58.9271,58.9367,58.7916,58.8303,43160.0
2023-05-12 12:10:00,60.82,60.82,60.71,60.73,64362.0,58.84,58.84,58.7336,58.7529,64362.0
2023-05-12 12:20:00,60.73,60.73,60.54,60.62,153515.0,58.7529,58.7529,58.5691,58.6465,153515.0
2023-05-12 12:30:00,60.62,60.73,60.61,60.68,56109.0,58.6465,58.7529,58.6368,58.7045,56109.0
2023-05-12 12:40:00,60.68,60.68,60.5,60.51,29708.0,58.7045,58.7045,58.5304,58.5401,29708.0
2023-05-12 12:50:00,60.51,60.54,60.47,60.53,25690.0,58.5401,58.5691,58.5014,58.5594,25690.0
2023-05-12 13:00:00,60.53,60.57,60.46,60.55,37736.0,58.5594,58.5981,58.4917,58.5788,37736.0
2023-05-12 13:10:00,60.56,60.6,60.53,60.56,34828.0,58.5885,58.6272,58.5594,58.5885,34828.0
2023-05-12 13:20:00,60.55,60.75,60.54,60.67,122221.0,58.5788,58.7723,58.5691,58.6949,122221.0
2023-05-12 13:30:00,60.66,60.71,60.54,60.55,74683.0,58.6852,58.7336,58.5691,58.5788,74683.0
2023-05-12 13:40:00,60.55,60.6,60.53,60.58,42722.0,58.5788,58.6272,58.5594,58.6078,42722.0
2023-05-12 13:50:00,60.57,60.57,60.43,60.44,65515.0,58.5981,58.5981,58.4627,58.4724,65515.0
2023-05-12 14:00:00,60.43,60.52,60.39,60.48,72953.0,58.4627,58.5498,58.424,58.5111,72953.0
2023-05-12 14:10:00,60.48,60.53,60.37,60.38,75894.0,58.5111,58.5594,58.4046,58.4143,75894.0
2023-05-12 14:20:00,60.39,60.48,60.37,60.42,91806.0,58.424,58.5111,58.4046,58.453,91806.0
2023-05-12 14:30:00,60.41,60.48,60.4,60.42,99382.0,58.4433,58.5111,58.4337,58.453,99382.0
2023-05-12 14:40:00,60.42,60.44,60.38,60.44,76248.0,58.453,58.4724,58.4143,58.4724,76248.0
2023-05-12 14:50:00,60.44,60.56,60.43,60.51,72567.0,58.4724,58.5885,58.4627,58.5401,72567.0
2023-05-12 15:00:00,60.51,60.56,60.47,60.53,83910.0,58.5401,58.5885,58.5014,58.5594,83910.0
2023-05-12 15:10:00,60.54,60.56,60.5,60.54,68100.0,58.5691,58.5885,58.5304,58.5691,68100.0
2023-05-12 15:20:00,60.55,60.61,60.55,60.6,111630.0,58.5788,58.6368,58.5788,58.6272,111630.0
2023-05-12 15:30:00,60.6,60.71,60.58,60.62,169841.0,58.6272,58.7336,58.6078,58.6465,169841.0
2023-05-12 15:40:00,60.63,60.72,60.61,60.64,338234.0,58.6562,58.7432,58.6368,58.6658,338234.0
2023-05-12 15:50:00,60.63,60.8,60.59,60.78,579136.0,58.6562,58.8206,58.6175,58.8013,579136.0
2023-05-15 09:30:00,61.0,61.0,60.62,60.76,181891.0,59.0141,59.0141,58.6465,58.7819,181891.0
2023-05-15 09:40:00,60.76,60.82,60.53,60.63,199130.0,58.7819,58.84,58.5594,58.6562,199130.0
2023-05-15 09:50:00,60.64,60.68,60.48,60.55,175598.0,58.6658,58.7045,58.5111,58.5788,175598.0
2023-05-15 10:00:00,60.56,60.66,60.43,60.43,53401.0,58.5885,58.6852,58.4627,58.4627,53401.0
2023-05-15 10:10:00,60.43,60.57,60.43,60.51,46809.0,58.4627,58.5981,58.4627,58.5401,46809.0
2023-05-15 10:20:00,60.53,60.69,60.51,60.67,55793.0,58.5594,58.7142,58.5401,58.6949,55793.0
2023-05-15 10:30:00,60.67,60.71,60.62,60.65,53443.0,58.6949,58.7336,58.6465,58.6755,53443.0
2023-05-15 10:40:00,60.65,60.7,60.61,60.68,43852.0,58.6755,58.7239,58.6368,58.7045,43852.0
2023-05-15 10:50:00,60.68,60.8,60.67,60.71,71001.0,58.7045,58.8206,58.6949,58.7336,71001.0
2023-05-15 11:00:00,60.71,60.9,60.71,60.89,119843.0,58.7336,58.9174,58.7336,58.9077,119843.0
2023-05-15 11:10:00,60.89,60.98,60.85,60.97,82004.0,58.9077,58.9948,58.869,58.9851,82004.0
2023-05-15 11:20:00,60.97,61.06,60.95,61.05,96445.0,58.9851,59.0722,58.9658,59.0625,96445.0
2023-05-15 11:30:00,61.05,61.05,60.89,60.9,202169.0,59.0625,59.0625,58.9077,58.9174,202169.0
2023-05-15 11:40:00,60.89,60.9,60.79,60.9,113803.0,58.9077,58.9174,58.811,58.9174,113803.0
2023-05-15 11:50:00,60.92,60.92,60.83,60.87,43359.0,58.9367,58.9367,58.8497,58.8884,43359.0
2023-05-15 12:00:00,60.86,60.91,60.82,60.89,171343.0,58.8787,58.9271,58.84,58.9077,171343.0
2023-05-15 12:10:00,60.88,60.99,60.86,60.98,262617.0,58.898,59.0045,58.8787,58.9948,262617.0
2023-05-15 12:20:00,60.97,61.1,60.93,61.09,181681.0,58.9851,59.1109,58.9464,59.1012,181681.0
2023-05-15 12:30:00,61.09,61.17,61.06,61.16,180054.0,59.1012,59.1786,59.0722,59.1689,180054.0
2023-05-15 12:40:00,61.15,61.27,61.1,61.26,171198.0,59.1592,59.2753,59.1109,59.2657,171198.0
2023-05-15 12:50:00,61.27,61.33,61.26,61.32,121747.0,59.2753,59.3334,59.2657,59.3237,121747.0
2023-05-15 13:00:00,61.32,61.41,61.31,61.39,99630.0,59.3237,59.4108,59.314,59.3914,99630.0
2023-05-15 13:10:00,61.41,61.48,61.37,61.45,126503.0,59.4108,59.4785,59.3721,59.4495,126503.0
2023-05-15 13:20:00,61.45,61.46,61.21,61.21,148342.0,59.4495,59.4592,59.2173,59.2173,148342.0
2023-05-15 13:30:00,61.21,61.26,61.13,61.14,181684.0,59.2173,59.2657,59.1399,59.1496,181684.0
2023-05-15 13:40:00,61.14,61.16,61.07,61.1,36913.0,59.1496,59.1689,59.0818,59.1109,36913.0
2023-05-15 13:50:00,61.11,61.21,61.08,61.21,109816.0,59.1205,59.2173,59.0915,59.2173,109816.0
2023-05-15 14:00:00,61.21,61.25,61.2,61.23,29689.0,59.2173,59.256,59.2076,59.2366,29689.0
2023-05-15 14:10:00,61.22,61.22,61.1,61.15,81938.0,59.227,59.227,59.1109,59.1592,81938.0
2023-05-15 14:20:00,61.15,61.16,61.11,61.14,39175.0,59.1592,59.1689,59.1205,59.1496,39175.0
2023-05-15 14:30:00,61.14,61.17,61.08,61.17,48531.0,59.1496,59.1786,59.0915,59.1786,48531.0
2023-05-15 14:40:00,61.17,61.22,61.15,61.16,59318.0,59.1786,59.227,59.1592,59.1689,59318.0
2023-05-15 14:50:00,61.17,61.19,61.13,61.14,73112.0,59.1786,59.1979,59.1399,59.1496,73112.0
2023-05-15 15:00:00,61.15,61.15,61.09,61.14,97078.0,59.1592,59.1592,59.1012,59.1496,97078.0
2023-05-15 15:10:00,61.15,61.21,61.13,61.21,67771.0,59.1592,59.2173,59.1399,59.2173,67771.0
2023-05-15 15:20:00,61.2,61.28,61.17,61.28,53485.0,59.2076,59.285,59.1786,59.285,53485.0
2023-05-15 15:30:00,61.28,61.3,61.19,61.22,90723.0,59.285,59.3044,59.1979,59.227,90723.0
2023-05-15 15:40:00,61.23,61.3,61.2,61.28,140138.0,59.2366,59.3044,59.2076,59.285,140138.0
2023-05-15 15:50:00,61.28,61.36,61.28,61.34,316425.0,59.285,59.3624,59.285,59.3431,316425.0
2023-05-16 09:30:00,60.76,60.76,60.07,60.19,411355.0,58.7819,58.7819,58.1144,58.2305,411355.0
2023-05-16 09:40:00,60.19,60.5,60.16,60.27,266585.0,58.2305,58.5304,58.2015,58.3079,266585.0
2023-05-16 09:50:00,60.28,60.32,60.02,60.3,274293.0,58.3176,58.3563,58.066,58.3369,274293.0
2023-05-16 10:00:00,60.3,60.35,60.19,60.19,349498.0,58.3369,58.3853,58.2305,58.2305,349498.0
2023-05-16 10:10:00,60.19,60.19,59.98,60.05,334497.0,58.2305,58.2305,58.0273,58.0951,334497.0
2023-05-16 10:20:00,60.05,60.28,59.97,60.28,124733.0,58.0951,58.3176,58.0177,58.3176,124733.0
2023-05-16 10:30:00,60.29,60.36,60.15,60.22,152205.0,58.3272,58.395,58.1918,58.2595,152205.0
2023-05-16 10:40:00,60.21,60.42,60.19,60.38,58856.0,58.2498,58.453,58.2305,58.4143,58856.0
2023-05-16 10:50:00,60.38,60.59,60.36,60.48,262978.0,58.4143,58.6175,58.395,58.5111,262978.0
2023-05-16 11:00:00,60.51,60.56,60.47,60.51,157217.0,58.5401,58.5885,58.5014,58.5401,157217.0
2023-05-16 11:10:00,60.5,60.55,60.41,60.44,143857.0,58.5304,58.5788,58.4433,58.4724,143857.0
2023-05-16 11:20:00,60.44,60.47,60.36,60.46,52658.0,58.4724,58.5014,58.395,58.4917,52658.0
2023-05-16 11:30:00,60.46,60.47,60.26,60.33,84958.0,58.4917,58.5014,58.2982,58.3659,84958.0
2023-05-16 11:40:00,60.34,60.45,60.28,60.43,71564.0,58.3756,58.482,58.3176,58.4627,71564.0
2023-05-16 11:50:00,60.41,60.46,60.39,60.42,56267.0,58.4433,58.4917,58.424,58.453,56267.0
2023-05-16 12:00:00,60.42,60.42,60.25,60.26,100813.0,58.453,58.453,58.2885,58.2982,100813.0
2023-05-16 12:10:00,60.26,60.36,60.25,60.29,107357.0,58.2982,58.395,58.2885,58.3272,107357.0
2023-05-16 12:20:00,60.29,60.39,60.28,60.37,97928.0,58.3272,58.424,58.3176,58.4046,97928.0
2023-05-16 12:30:00,60.37,60.45,60.37,60.45,102086.0,58.4046,58.482,58.4046,58.482,102086.0
2023-05-16 12:40:00,60.46,60.5,60.33,60.37,121998.0,58.4917,58.5304,58.3659,58.4046,121998.0
2023-05-16 12:50:00,60.37,60.44,60.32,60.4,63041.0,58.4046,58.4724,58.3563,58.4337,63041.0
2023-05-16 13:00:00,60.41,60.43,60.34,60.38,44869.0,58.4433,58.4627,58.3756,58.4143,44869.0
2023-05-16 13:10:00,60.38,60.39,60.29,60.3,28411.0,58.4143,58.424,58.3272,58.3369,28411.0
2023-05-16 13:20:00,60.29,60.29,60.17,60.19,55923.0,58.3272,58.3272,58.2111,58.2305,55923.0
2023-05-16 13:30:00,60.2,60.23,60.15,60.16,79434.0,58.2402,58.2692,58.1918,58.2015,79434.0
2023-05-16 13:40:00,60.16,60.18,60.11,60.17,140609.0,58.2015,58.2208,58.1531,58.2111,140609.0
2023-05-16 13:50:00,60.17,60.21,60.13,60.19,65177.0,58.2111,58.2498,58.1725,58.2305,65177.0
2023-05-16 14:00:00,60.19,60.2,59.98,60.02,106161.0,58.2305,58.2402,58.0273,58.066,106161.0
2023-05-16 14:10:00,60.02,60.1,59.97,60.1,107087.0,58.066,58.1434,58.0177,58.1434,107087.0
2023-05-16 14:20:00,60.1,60.12,60.05,60.1,52657.0,58.1434,58.1628,58.0951,58.1434,52657.0
2023-05-16 14:30:00,60.09,60.1,60.0,60.06,74612.0,58.1338,58.1434,58.0467,58.1047,74612.0
2023-05-16 14:40:00,60.06,60.13,60.04,60.13,37015.0,58.1047,58.1725,58.0854,58.1725,37015.0
2023-05-16 14:50:00,60.13,60.22,60.12,60.2,48292.0,58.1725,58.2595,58.1628,58.2402,48292.0
2023-05-16 15:00:00,60.18,60.2,60.09,60.09,64274.0,58.2208,58.2402,58.1338,58.1338,64274.0
2023-05-16 15:10:00,60.1,60.16,60.05,60.05,81492.0,58.1434,58.2015,58.0951,58.0951,81492.0
2023-05-16 15:20:00,60.05,60.17,60.03,60.14,151270.0,58.0951,58.2111,58.0757,58.1821,151270.0
2023-05-16 15:30:00,60.14,60.15,60.07,60.15,116838.0,58.1821,58.1918,58.1144,58.1918,116838.0
2023-05-16 15:40:00,60.14,60.14,60.03,60.03,187689.0,58.1821,58.1821,58.0757,58.0757,187689.0
2023-05-16 15:50:00,60.03,60.03,59.84,59.85,463689.0,58.0757,58.0757,57.8919,57.9016,463689.0
2023-05-17 09:30:00,60.17,60.17,59.91,60.08,306368.0,58.2111,58.2111,57.9596,58.1241,306368.0
2023-05-17 09:40:00,60.08,60.34,60.02,60.03,320410.0,58.1241,58.3756,58.066,58.0757,320410.0
2023-05-17 09:50:00,60.04,60.05,59.88,59.92,147815.0,58.0854,58.0951,57.9306,57.9693,147815.0
2023-05-17 10:00:00,59.92,60.32,59.89,60.29,237814.0,57.9693,58.3563,57.9403,58.3272,237814.0
2023-05-17 10:10:00,60.3,60.46,60.28,60.4,316483.0,58.3369,58.4917,58.3176,58.4337,316483.0
2023-05-17 10:20:00,60.4,60.71,60.39,60.67,481704.0,58.4337,58.7336,58.424,58.6949,481704.0
2023-05-17 10:30:00,60.67,60.86,60.62,60.82,225856.0,58.6949,58.8787,58.6465,58.84,225856.0
2023-05-17 10:40:00,60.81,60.84,60.74,60.76,167218.0,58.8303,58.8593,58.7626,58.7819,167218.0
2023-05-17 10:50:00,60.76,60.87,60.74,60.84,99294.0,58.7819,58.8884,58.7626,58.8593,99294.0
2023-05-17 11:00:00,60.84,60.92,60.83,60.87,191541.0,58.8593,58.9367,58.8497,58.8884,191541.0
2023-05-17 11:10:00,60.86,61.09,60.82,60.97,184338.0,58.8787,59.1012,58.84,58.9851,184338.0
2023-05-17 11:20:00,60.98,61.04,60.84,61.04,178826.0,58.9948,59.0528,58.8593,59.0528,178826.0
2023-05-17 11:30:00,61.03,61.03,60.86,60.91,101707.0,59.0432,59.0432,58.8787,58.9271,101707.0
2023-05-17 11:40:00,60.91,60.99,60.82,60.84,91362.0,58.9271,59.0045,58.84,58.8593,91362.0
2023-05-17 11:50:00,60.85,60.91,60.75,60.78,107913.0,58.869,58.9271,58.7723,58.8013,107913.0
2023-05-17 12:00:00,60.78,60.8,60.69,60.75,68426.0,58.8013,58.8206,58.7142,58.7723,68426.0
2023-05-17 12:10:00,60.75,60.83,60.73,60.8,44373.0,58.7723,58.8497,58.7529,58.8206,44373.0
2023-05-17 12:20:00,60.8,60.89,60.76,60.89,59869.0,58.8206,58.9077,58.7819,58.9077,59869.0
2023-05-17 12:30:00,60.89,61.05,60.88,61.05,161382.0,58.9077,59.0625,58.898,59.0625,161382.0
2023-05-17 12:40:00,61.05,61.26,61.03,61.24,160933.0,59.0625,59.2657,59.0432,59.2463,160933.0
2023-05-17 12:50:00,61.24,61.32,61.19,61.28,131577.0,59.2463,59.3237,59.1979,59.285,131577.0
2023-05-17 13:00:00,61.29,61.39,61.26,61.35,182182.0,59.2947,59.3914,59.2657,59.3527,182182.0
2023-05-17 13:10:00,61.34,61.34,61.22,61.28,107623.0,59.3431,59.3431,59.227,59.285,107623.0
2023-05-17 13:20:00,61.29,61.38,61.29,61.33,139991.0,59.2947,59.3818,59.2947,59.3334,139991.0
2023-05-17 13:30:00,61.34,61.35,61.22,61.25,161526.0,59.3431,59.3527,59.227,59.256,161526.0
2023-05-17 13:40:00,61.25,61.31,61.19,61.28,109146.0,59.256,59.314,59.1979,59.285,109146.0
2023-05-17 13:50:00,61.28,61.31,61.21,61.28,115742.0,59.285,59.314,59.2173,59.285,115742.0
2023-05-17 14:00:00,61.28,61.31,61.25,61.28,109951.0,59.285,59.314,59.256,59.285,109951.0
2023-05-17 14:10:00,61.29,61.41,61.29,61.38,134669.0,59.2947,59.4108,59.2947,59.3818,134669.0
2023-05-17 14:20:00,61.37,61.38,61.31,61.36,39058.0,59.3721,59.3818,59.314,59.3624,39058.0
2023-05-17 14:30:00,61.37,61.41,61.27,61.37,95599.0,59.3721,59.4108,59.2753,59.3721,95599.0
2023-05-17 14:40:00,61.37,61.41,61.31,61.4,71769.0,59.3721,59.4108,59.314,59.4011,71769.0
2023-05-17 14:50:00,61.4,61.4,61.29,61.29,47417.0,59.4011,59.4011,59.2947,59.2947,47417.0
2023-05-17 15:00:00,61.29,61.45,61.26,61.45,92178.0,59.2947,59.4495,59.2657,59.4495,92178.0
2023-05-17 15:10:00,61.44,61.51,61.42,61.46,145925.0,59.4398,59.5075,59.4205,59.4592,145925.0
2023-05-17 15:20:00,61.46,61.48,61.32,61.34,152827.0,59.4592,59.4785,59.3237,59.3431,152827.0
2023-05-17 15:30:00,61.34,61.42,61.33,61.39,188455.0,59.3431,59.4205,59.3334,59.3914,188455.0
2023-05-17 15:40:00,61.38,61.58,61.36,61.55,446180.0,59.3818,59.5752,59.3624,59.5462,446180.0
2023-05-17 15:50:00,61.55,61.6,61.47,61.5,670837.0,59.5462,59.5946,59.4688,59.4979,670837.0
2023-05-18 09:30:00,61.16,61.51,61.12,61.48,226879.0,59.1689,59.5075,59.1302,59.4785,226879.0
2023-05-18 09:40:00,61.46,61.53,61.16,61.17,208988.0,59.4592,59.5269,59.1689,59.1786,208988.0
2023-05-18 09:50:00,61.15,61.19,61.04,61.13,160412.0,59.1592,59.1979,59.0528,59.1399,160412.0
2023-05-18 10:00:00,61.14,61.33,61.12,61.29,117514.0,59.1496,59.3334,59.1302,59.2947,117514.0
2023-05-18 10:10:00,61.29,61.49,61.28,61.46,145340.0,59.2947,59.4882,59.285,59.4592,145340.0
2023-05-18 10:20:00,61.47,61.59,61.46,61.54,135055.0,59.4688,59.5849,59.4592,59.5365,135055.0
2023-05-18 10:30:00,61.54,61.65,61.52,61.61,309268.0,59.5365,59.643,59.5172,59.6043,309268.0
2023-05-18 10:40:00,61.61,61.61,61.48,61.57,84366.0,59.6043,59.6043,59.4785,59.5656,84366.0
2023-05-18 10:50:00,61.58,61.6,61.51,61.6,55139.0,59.5752,59.5946,59.5075,59.5946,55139.0
2023-05-18 11:00:00,61.61,61.66,61.52,61.55,61904.0,59.6043,59.6526,59.5172,59.5462,61904.0
2023-05-18 11:10:00,61.54,61.58,61.47,61.57,52874.0,59.5365,59.5752,59.4688,59.5656,52874.0
2023-05-18 11:20:00,61.57,61.59,61.47,61.47,70341.0,59.5656,59.5849,59.4688,59.4688,70341.0
2023-05-18 11:30:00,61.47,61.49,61.39,61.42,57407.0,59.4688,59.4882,59.3914,59.4205,57407.0
2023-05-18 11:40:00,61.43,61.56,61.4,61.51,60866.0,59.4301,59.5559,59.4011,59.5075,60866.0
2023-05-18 11:50:00,61.53,61.6,61.37,61.41,99171.0,59.5269,59.5946,59.3721,59.4108,99171.0
2023-05-18 12:00:00,61.4,61.4,61.2,61.25,126372.0,59.4011,59.4011,59.2076,59.256,126372.0
2023-05-18 12:10:00,61.24,61.26,61.02,61.16,209891.0,59.2463,59.2657,59.0335,59.1689,209891.0
2023-05-18 12:20:00,61.18,61.22,61.07,61.12,131067.0,59.1883,59.227,59.0818,59.1302,131067.0
2023-05-18 12:30:00,61.13,61.19,61.04,61.05,97408.0,59.1399,59.1979,59.0528,59.0625,97408.0
2023-05-18 12:40:00,61.07,61.13,61.0,61.03,80394.0,59.0818,59.1399,59.0141,59.0432,80394.0
2023-05-18 12:50:00,61.03,61.09,60.99,61.09,83389.0,59.0432,59.1012,59.0045,59.1012,83389.0
2023-05-18 13:00:00,61.09,61.2,61.09,61.18,71251.0,59.1012,59.2076,59.1012,59.1883,71251.0
2023-05-18 13:10:00,61.17,61.17,61.07,61.13,39012.0,59.1786,59.1786,59.0818,59.1399,39012.0
2023-05-18 13:20:00,61.13,61.28,61.07,61.08,161635.0,59.1399,59.285,59.0818,59.0915,161635.0
2023-05-18 13:30:00,61.08,61.16,61.05,61.07,60953.0,59.0915,59.1689,59.0625,59.0818,60953.0
2023-05-18 13:40:00,61.06,61.09,60.94,61.02,184514.0,59.0722,59.1012,58.9561,59.0335,184514.0
2023-05-18 13:50:00,61.02,61.05,60.93,60.98,90816.0,59.0335,59.0625,58.9464,58.9948,90816.0
2023-05-18 14:00:00,60.98,61.01,60.94,60.97,54777.0,58.9948,59.0238,58.9561,58.9851,54777.0
2023-05-18 14:10:00,60.97,61.1,60.95,61.1,65653.0,58.9851,59.1109,58.9658,59.1109,65653.0
2023-05-18 14:20:00,61.09,61.16,61.08,61.12,108744.0,59.1012,59.1689,59.0915,59.1302,108744.0
2023-05-18 14:30:00,61.13,61.23,61.12,61.23,131384.0,59.1399,59.2366,59.1302,59.2366,131384.0
2023-05-18 14:40:00,61.23,61.29,61.18,61.26,70856.0,59.2366,59.2947,59.1883,59.2657,70856.0
2023-05-18 14:50:00,61.27,61.3,61.2,61.27,80701.0,59.2753,59.3044,59.2076,59.2753,80701.0
2023-05-18 15:00:00,61.27,61.32,61.2,61.28,58009.0,59.2753,59.3237,59.2076,59.285,58009.0
2023-05-18 15:10:00,61.28,61.45,61.27,61.45,54581.0,59.285,59.4495,59.2753,59.4495,54581.0
2023-05-18 15:20:00,61.45,61.48,61.33,61.39,77476.0,59.4495,59.4785,59.3334,59.3914,77476.0
2023-05-18 15:30:00,61.39,61.5,61.36,61.5,96063.0,59.3914,59.4979,59.3624,59.4979,96063.0
2023-05-18 15:40:00,61.5,61.69,61.48,61.63,283847.0,59.4979,59.6817,59.4785,59.6236,283847.0
2023-05-18 15:50:00,61.64,61.78,61.64,61.67,399202.0,59.6333,59.7687,59.6333,59.6623,399202.0
2023-05-19 09:30:00,61.23,61.23,60.2,60.26,730159.0,59.2366,59.2366,58.2402,58.2982,730159.0
2023-05-19 09:40:00,60.26,60.45,60.15,60.25,410636.0,58.2982,58.482,58.1918,58.2885,410636.0
2023-05-19 09:50:00,60.25,60.39,60.19,60.27,152732.0,58.2885,58.424,58.2305,58.3079,152732.0
2023-05-19 10:00:00,60.28,60.3,60.15,60.28,174349.0,58.3176,58.3369,58.1918,58.3176,174349.0
2023-05-19 10:10:00,60.27,60.44,60.21,60.38,100642.0,58.3079,58.4724,58.2498,58.4143,100642.0
2023-05-19 10:20:00,60.39,60.39,60.09,60.11,104847.0,58.424,58.424,58.1338,58.1531,104847.0
2023-05-19 10:30:00,60.12,60.19,59.99,60.05,203910.0,58.1628,58.2305,58.037,58.0951,203910.0
2023-05-19 10:40:00,60.05,60.08,59.91,59.94,129080.0,58.0951,58.1241,57.9596,57.9886,129080.0
2023-05-19 10:50:00,59.93,60.08,59.91,60.08,93743.0,57.979,58.1241,57.9596,58.1241,93743.0
2023-05-19 11:00:00,60.08,60.18,59.95,59.95,120593.0,58.1241,58.2208,57.9983,57.9983,120593.0
2023-05-19 11:10:00,59.94,59.98,59.7,59.75,262392.0,57.9886,58.0273,57.7565,57.8048,262392.0
2023-05-19 11:20:00,59.75,59.83,59.59,59.59,219121.0,57.8048,57.8822,57.65,57.65,219121.0
2023-05-19 11:30:00,59.59,59.63,59.39,59.43,214963.0,57.65,57.6887,57.4565,57.4952,214963.0
2023-05-19 11:40:00,59.42,59.51,59.33,59.45,208193.0,57.4856,57.5726,57.3985,57.5146,208193.0
2023-05-19 11:50:00,59.45,59.5,59.35,59.4,215569.0,57.5146,57.563,57.4178,57.4662,215569.0
2023-05-19 12:00:00,59.39,59.48,59.35,59.47,132577.0,57.4565,57.5436,57.4178,57.5339,132577.0
2023-05-19 12:10:00,59.47,59.58,59.43,59.54,131188.0,57.5339,57.6404,57.4952,57.6017,131188.0
2023-05-19 12:20:00,59.55,59.61,59.48,59.5,74589.0,57.6113,57.6694,57.5436,57.563,74589.0
2023-05-19 12:30:00,59.49,59.54,59.35,59.52,102029.0,57.5533,57.6017,57.4178,57.5823,102029.0
2023-05-19 12:40:00,59.52,59.52,59.4,59.45,65572.0,57.5823,57.5823,57.4662,57.5146,65572.0
2023-05-19 12:50:00,59.44,59.56,59.43,59.54,162705.0,57.5049,57.621,57.4952,57.6017,162705.0
2023-05-19 13:00:00,59.55,59.66,59.52,59.56,116174.0,57.6113,57.7178,57.5823,57.621,116174.0
2023-05-19 13:10:00,59.56,59.56,59.43,59.55,222131.0,57.621,57.621,57.4952,57.6113,222131.0
2023-05-19 13:20:00,59.55,59.58,59.46,59.49,68026.0,57.6113,57.6404,57.5243,57.5533,68026.0
2023-05-19 13:30:00,59.5,59.53,59.44,59.5,130002.0,57.563,57.592,57.5049,57.563,130002.0
2023-05-19 13:40:00,59.5,59.53,59.46,59.48,85072.0,57.563,57.592,57.5243,57.5436,85072.0
2023-05-19 13:50:00,59.47,59.49,59.41,59.42,89282.0,57.5339,57.5533,57.4759,57.4856,89282.0
2023-05-19 14:00:00,59.43,59.48,59.4,59.45,72428.0,57.4952,57.5436,57.4662,57.5146,72428.0
2023-05-19 14:10:00,59.46,59.46,59.33,59.41,87835.0,57.5243,57.5243,57.3985,57.4759,87835.0
2023-05-19 14:20:00,59.41,59.45,59.32,59.32,57669.0,57.4759,57.5146,57.3888,57.3888,57669.0
2023-05-19 14:30:00,59.32,59.43,59.3,59.38,68857.0,57.3888,57.4952,57.3695,57.4469,68857.0
2023-05-19 14:40:00,59.38,59.39,59.3,59.32,113938.0,57.4469,57.4565,57.3695,57.3888,113938.0
2023-05-19 14:50:00,59.32,59.46,59.32,59.46,154098.0,57.3888,57.5243,57.3888,57.5243,154098.0
2023-05-19 15:00:00,59.45,59.47,59.36,59.39,71501.0,57.5146,57.5339,57.4275,57.4565,71501.0
2023-05-19 15:10:00,59.39,59.54,59.39,59.5,137416.0,57.4565,57.6017,57.4565,57.563,137416.0
2023-05-19 15:20:00,59.51,59.54,59.44,59.48,166273.0,57.5726,57.6017,57.5049,57.5436,166273.0
2023-05-19 15:30:00,59.48,59.57,59.48,59.53,96638.0,57.5436,57.6307,57.5436,57.592,96638.0
2023-05-19 15:40:00,59.54,59.55,59.45,59.46,283378.0,57.6017,57.6113,57.5146,57.5243,283378.0
2023-05-19 15:50:00,59.46,59.54,59.41,59.48,596142.0,57.5243,57.6017,57.4759,57.5436,596142.0
2023-05-22 09:30:00,59.68,59.73,59.52,59.69,205029.0,57.7371,57.7855,57.5823,57.7468,205029.0
2023-05-22 09:40:00,59.69,59.78,59.28,59.44,269517.0,57.7468,57.8338,57.3501,57.5049,269517.0
2023-05-22 09:50:00,59.44,59.55,59.35,59.37,122873.0,57.5049,57.6113,57.4178,57.4372,122873.0
2023-05-22 10:00:00,59.37,59.43,59.14,59.21,197552.0,57.4372,57.4952,57.2147,57.2824,197552.0
2023-05-22 10:10:00,59.21,59.71,59.2,59.7,174289.0,57.2824,57.7661,57.2727,57.7565,174289.0
2023-05-22 10:20:00,59.7,59.72,59.52,59.58,115414.0,57.7565,57.7758,57.5823,57.6404,115414.0
2023-05-22 10:30:00,59.58,59.67,59.55,59.58,130204.0,57.6404,57.7274,57.6113,57.6404,130204.0
2023-05-22 10:40:00,59.58,59.59,59.43,59.46,74028.0,57.6404,57.65,57.4952,57.5243,74028.0
2023-05-22 10:50:00,59.47,59.54,59.31,59.45,114832.0,57.5339,57.6017,57.3791,57.5146,114832.0
2023-05-22 11:00:00,59.47,59.71,59.47,59.67,112850.0,57.5339,57.7661,57.5339,57.7274,112850.0
2023-05-22 11:10:00,59.66,59.66,59.56,59.61,48194.0,57.7178,57.7178,57.621,57.6694,48194.0
2023-05-22 11:20:00,59.62,59.76,59.61,59.72,125821.0,57.6791,57.8145,57.6694,57.7758,125821.0
2023-05-22 11:30:00,59.72,59.73,59.56,59.58,77878.0,57.7758,57.7855,57.621,57.6404,77878.0
2023-05-22 11:40:00,59.57,59.63,59.53,59.62,29936.0,57.6307,57.6887,57.592,57.6791,29936.0
2023-05-22 11:50:00,59.62,59.71,59.62,59.67,35550.0,57.6791,57.7661,57.6791,57.7274,35550.0
2023-05-22 12:00:00,59.67,59.72,59.64,59.69,35394.0,57.7274,57.7758,57.6984,57.7468,35394.0
2023-05-22 12:10:00,59.68,59.68,59.57,59.63,29450.0,57.7371,57.7371,57.6307,57.6887,29450.0
2023-05-22 12:20:00,59.62,59.63,59.51,59.59,70494.0,57.6791,57.6887,57.5726,57.65,70494.0
2023-05-22 12:30:00,59.59,59.71,59.55,59.65,22802.0,57.65,57.7661,57.6113,57.7081,22802.0
2023-05-22 12:40:00,59.64,59.7,59.59,59.65,31673.0,57.6984,57.7565,57.65,57.7081,31673.0
2023-05-22 12:50:00,59.65,59.81,59.65,59.8,100514.0,57.7081,57.8629,57.7081,57.8532,100514.0
2023-05-22 13:00:00,59.8,59.86,59.74,59.76,98156.0,57.8532,57.9112,57.7951,57.8145,98156.0
2023-05-22 13:10:00,59.76,59.78,59.6,59.72,129881.0,57.8145,57.8338,57.6597,57.7758,129881.0
2023-05-22 13:20:00,59.72,59.76,59.67,59.68,38748.0,57.7758,57.8145,57.7274,57.7371,38748.0
2023-05-22 13:30:00,59.69,59.74,59.68,59.7,23152.0,57.7468,57.7951,57.7371,57.7565,23152.0
2023-05-22 13:40:00,59.7,59.74,59.67,59.74,53915.0,57.7565,57.7951,57.7274,57.7951,53915.0
2023-05-22 13:50:00,59.75,59.79,59.69,59.69,67196.0,57.8048,57.8435,57.7468,57.7468,67196.0
2023-05-22 14:00:00,59.69,59.72,59.65,59.67,28741.0,57.7468,57.7758,57.7081,57.7274,28741.0
2023-05-22 14:10:00,59.67,59.67,59.6,59.64,23708.0,57.7274,57.7274,57.6597,57.6984,23708.0
2023-05-22 14:20:00,59.64,59.77,59.63,59.76,31020.0,57.6984,57.8242,57.6887,57.8145,31020.0
2023-05-22 14:30:00,59.75,59.79,59.74,59.75,26738.0,57.8048,57.8435,57.7951,57.8048,26738.0
2023-05-22 14:40:00,59.74,59.83,59.69,59.83,39375.0,57.7951,57.8822,57.7468,57.8822,39375.0
2023-05-22 14:50:00,59.83,59.91,59.78,59.85,63074.0,57.8822,57.9596,57.8338,57.9016,63074.0
2023-05-22 15:00:00,59.84,59.92,59.84,59.85,96748.0,57.8919,57.9693,57.8919,57.9016,96748.0
2023-05-22 15:10:00,59.84,59.94,59.82,59.89,62037.0,57.8919,57.9886,57.8725,57.9403,62037.0
2023-05-22 15:20:00,59.88,59.88,59.75,59.79,122867.0,57.9306,57.9306,57.8048,57.8435,122867.0
2023-05-22 15:30:00,59.78,59.78,59.64,59.65,176464.0,57.8338,57.8338,57.6984,57.7081,176464.0
2023-05-22 15:40:00,59.66,59.7,59.58,59.59,105926.0,57.7178,57.7565,57.6404,57.65,105926.0
2023-05-22 15:50:00,59.6,59.68,59.58,59.67,360057.0,57.6597,57.7371,57.6404,57.7274,360057.0
2023-05-23 09:30:00,59.31,59.52,59.21,59.3,152017.0,57.3791,57.5823,57.2824,57.3695,152017.0
2023-05-23 09:40:00,59.3,59.58,59.3,59.55,116363.0,57.3695,57.6404,57.3695,57.6113,116363.0
2023-05-23 09:50:00,59.54,59.83,59.45,59.77,200542.0,57.6017,57.8822,57.5146,57.8242,200542.0
2023-05-23 10:00:00,59.77,60.02,59.77,59.99,324285.0,57.8242,58.066,57.8242,58.037,324285.0
2023-05-23 10:10:00,59.99,60.12,59.87,59.96,276381.0,58.037,58.1628,57.9209,58.008,276381.0
2023-05-23 10:20:00,59.96,60.14,59.89,60.08,106688.0,58.008,58.1821,57.9403,58.1241,106688.0
2023-05-23 10:30:00,60.09,60.36,60.07,60.31,190119.0,58.1338,58.395,58.1144,58.3466,190119.0
2023-05-23 10:40:00,60.32,60.36,60.19,60.2,73714.0,58.3563,58.395,58.2305,58.2402,73714.0
2023-05-23 10:50:00,60.2,60.21,60.09,60.19,60837.0,58.2402,58.2498,58.1338,58.2305,60837.0
2023-05-23 11:00:00,60.18,60.23,60.15,60.18,62452.0,58.2208,58.2692,58.1918,58.2208,62452.0
2023-05-23 11:10:00,60.17,60.31,60.11,60.25,327651.0,58.2111,58.3466,58.1531,58.2885,327651.0
2023-05-23 11:20:00,60.25,60.33,60.22,60.3,90034.0,58.2885,58.3659,58.2595,58.3369,90034.0
2023-05-23 11:30:00,60.3,60.31,60.13,60.19,50896.0,58.3369,58.3466,58.1725,58.2305,50896.0
2023-05-23 11:40:00,60.19,60.31,60.19,60.28,40099.0,58.2305,58.3466,58.2305,58.3176,40099.0
2023-05-23 11:50:00,60.28,60.32,60.21,60.26,57974.0,58.3176,58.3563,58.2498,58.2982,57974.0
2023-05-23 12:00:00,60.27,60.34,60.22,60.22,45046.0,58.3079,58.3756,58.2595,58.2595,45046.0
2023-05-23 12:10:00,60.22,60.22,60.05,60.07,44909.0,58.2595,58.2595,58.0951,58.1144,44909.0
2023-05-23 12:20:00,60.06,60.06,59.92,59.94,36893.0,58.1047,58.1047,57.9693,57.9886,36893.0
2023-05-23 12:30:00,59.95,59.96,59.7,59.73,206814.0,57.9983,58.008,57.7565,57.7855,206814.0
2023-05-23 12:40:00,59.74,59.76,59.58,59.64,82698.0,57.7951,57.8145,57.6404,57.6984,82698.0
2023-05-23 12:50:00,59.64,59.8,59.61,59.75,207424.0,57.6984,57.8532,57.6694,57.8048,207424.0
2023-05-23 13:00:00,59.76,59.92,59.71,59.89,48486.0,57.8145,57.9693,57.7661,57.9403,48486.0
2023-05-23 13:10:00,59.9,60.02,59.9,59.99,33127.0,57.9499,58.066,57.9499,58.037,33127.0
2023-05-23 13:20:00,60.0,60.0,59.78,59.79,69211.0,58.0467,58.0467,57.8338,57.8435,69211.0
2023-05-23 13:30:00,59.77,59.78,59.7,59.77,80204.0,57.8242,57.8338,57.7565,57.8242,80204.0
2023-05-23 13:40:00,59.77,59.89,59.76,59.79,85106.0,57.8242,57.9403,57.8145,57.8435,85106.0
2023-05-23 13:50:00,59.77,59.85,59.74,59.83,54944.0,57.8242,57.9016,57.7951,57.8822,54944.0
2023-05-23 14:00:00,59.82,59.98,59.82,59.86,105352.0,57.8725,58.0273,57.8725,57.9112,105352.0
2023-05-23 14:10:00,59.86,59.87,59.66,59.68,90307.0,57.9112,57.9209,57.7178,57.7371,90307.0
2023-05-23 14:20:00,59.67,59.68,59.45,59.51,236264.0,57.7274,57.7371,57.5146,57.5726,236264.0
2023-05-23 14:30:00,59.5,59.6,59.45,59.47,105907.0,57.563,57.6597,57.5146,57.5339,105907.0
2023-05-23 14:40:00,59.47,59.54,59.42,59.52,87265.0,57.5339,57.6017,57.4856,57.5823,87265.0
2023-05-23 14:50:00,59.52,59.64,59.51,59.6,52875.0,57.5823,57.6984,57.5726,57.6597,52875.0
2023-05-23 15:00:00,59.6,59.63,59.45,59.49,70090.0,57.6597,57.6887,57.5146,57.5533,70090.0
2023-05-23 15:10:00,59.48,59.54,59.34,59.36,55741.0,57.5436,57.6017,57.4082,57.4275,55741.0
2023-05-23 15:20:00,59.35,59.48,59.34,59.47,86980.0,57.4178,57.5436,57.4082,57.5339,86980.0
2023-05-23 15:30:00,59.47,59.55,59.45,59.49,120825.0,57.5339,57.6113,57.5146,57.5533,120825.0
2023-05-23 15:40:00,59.5,59.51,59.44,59.47,122736.0,57.563,57.5726,57.5049,57.5339,122736.0
2023-05-23 15:50:00,59.46,59.53,59.36,59.37,300222.0,57.5243,57.592,57.4275,57.4372,300222.0
2023-05-24 09:30:00,60.04,60.29,59.84,59.87,898164.0,58.0854,58.3272,57.8919,57.9209,898164.0
2023-05-24 09:40:00,59.87,59.94,59.31,59.4,360108.0,57.9209,57.9886,57.3791,57.4662,360108.0
2023-05-24 09:50:00,59.4,59.45,59.09,59.13,294005.0,57.4662,57.5146,57.1663,57.205,294005.0
2023-05-24 10:00:00,59.12,59.18,58.89,58.9,246182.0,57.1953,57.2534,56.9728,56.9825,246182.0
2023-05-24 10:10:00,58.91,59.21,58.91,59.13,398746.0,56.9922,57.2824,56.9922,57.205,398746.0
2023-05-24 10:20:00,59.13,59.17,58.79,58.94,241427.0,57.205,57.2437,56.8761,57.0212,241427.0
2023-05-24 10:30:00,58.93,59.18,58.93,59.14,108991.0,57.0115,57.2534,57.0115,57.2147,108991.0
2023-05-24 10:40:00,59.14,59.18,58.97,58.97,164342.0,57.2147,57.2534,57.0502,57.0502,164342.0
2023-05-24 10:50:00,58.96,59.13,58.93,59.07,108583.0,57.0405,57.205,57.0115,57.147,108583.0
2023-05-24 11:00:00,59.07,59.11,59.0,59.05,73034.0,57.147,57.1857,57.0792,57.1276,73034.0
2023-05-24 11:10:00,59.06,59.12,58.97,59.11,82305.0,57.1373,57.1953,57.0502,57.1857,82305.0
2023-05-24 11:20:00,59.12,59.31,59.08,59.12,197157.0,57.1953,57.3791,57.1566,57.1953,197157.0
2023-05-24 11:30:00,59.14,59.16,58.99,59.03,83008.0,57.2147,57.234,57.0696,57.1083,83008.0
2023-05-24 11:40:00,59.04,59.18,58.98,59.13,137923.0,57.1179,57.2534,57.0599,57.205,137923.0
2023-05-24 11:50:00,59.13,59.16,59.09,59.12,63135.0,57.205,57.234,57.1663,57.1953,63135.0
2023-05-24 12:00:00,59.13,59.21,59.07,59.11,62761.0,57.205,57.2824,57.147,57.1857,62761.0
2023-05-24 12:10:00,59.11,59.12,59.0,59.01,83823.0,57.1857,57.1953,57.0792,57.0889,83823.0
2023-05-24 12:20:00,59.01,59.03,58.92,58.95,112292.0,57.0889,57.1083,57.0018,57.0309,112292.0
2023-05-24 12:30:00,58.95,59.1,58.94,59.1,46980.0,57.0309,57.176,57.0212,57.176,46980.0
2023-05-24 12:40:00,59.1,59.16,59.02,59.03,98656.0,57.176,57.234,57.0986,57.1083,98656.0
2023-05-24 12:50:00,59.03,59.09,59.01,59.03,53523.0,57.1083,57.1663,57.0889,57.1083,53523.0
2023-05-24 13:00:00,59.03,59.04,58.91,58.94,80540.0,57.1083,57.1179,56.9922,57.0212,80540.0
2023-05-24 13:10:00,58.95,58.97,58.84,58.96,54836.0,57.0309,57.0502,56.9244,57.0405,54836.0
2023-05-24 13:20:00,58.97,59.06,58.94,59.01,152822.0,57.0502,57.1373,57.0212,57.0889,152822.0
2023-05-24 13:30:00,59.01,59.17,59.0,59.16,50637.0,57.0889,57.2437,57.0792,57.234,50637.0
2023-05-24 13:40:00,59.17,59.25,59.15,59.16,73264.0,57.2437,57.3211,57.2244,57.234,73264.0
2023-05-24 13:50:00,59.16,59.2,59.1,59.15,37851.0,57.234,57.2727,57.176,57.2244,37851.0
2023-05-24 14:00:00,59.15,59.19,59.09,59.09,76128.0,57.2244,57.2631,57.1663,57.1663,76128.0
2023-05-24 14:10:00,59.08,59.12,59.03,59.06,59740.0,57.1566,57.1953,57.1083,57.1373,59740.0
2023-05-24 14:20:00,59.07,59.19,59.04,59.12,51694.0,57.147,57.2631,57.1179,57.1953,51694.0
2023-05-24 14:30:00,59.12,59.28,59.07,59.25,100524.0,57.1953,57.3501,57.147,57.3211,100524.0
2023-05-24 14:40:00,59.25,59.27,59.14,59.15,35965.0,57.3211,57.3404,57.2147,57.2244,35965.0
2023-05-24 14:50:00,59.13,59.2,59.06,59.13,130039.0,57.205,57.2727,57.1373,57.205,130039.0
2023-05-24 15:00:00,59.13,59.16,59.06,59.13,62205.0,57.205,57.234,57.1373,57.205,62205.0
2023-05-24 15:10:00,59.12,59.35,59.08,59.33,112223.0,57.1953,57.4178,57.1566,57.3985,112223.0
2023-05-24 15:20:00,59.33,59.49,59.33,59.43,192385.0,57.3985,57.5533,57.3985,57.4952,192385.0
2023-05-24 15:30:00,59.43,59.59,59.37,59.42,192436.0,57.4952,57.65,57.4372,57.4856,192436.0
2023-05-24 15:40:00,59.42,59.46,59.28,59.36,232282.0,57.4856,57.5243,57.3501,57.4275,232282.0
2023-05-24 15:50:00,59.36,59.36,59.22,59.26,283646.0,57.4275,57.4275,57.2921,57.3308,283646.0
2023-05-25 09:30:00,59.16,59.16,58.64,58.77,355534.0,57.234,57.234,56.731,56.8567,355534.0
2023-05-25 09:40:00,58.76,59.03,58.61,58.82,331102.0,56.8471,57.1083,56.7019,56.9051,331102.0
2023-05-25 09:50:00,58.82,58.89,58.67,58.67,83865.0,56.9051,56.9728,56.76,56.76,83865.0
2023-05-25 10:00:00,58.66,58.8,58.27,58.31,264879.0,56.7503,56.8858,56.373,56.4117,264879.0
2023-05-25 10:10:00,58.29,58.33,58.15,58.24,227300.0,56.3924,56.4311,56.2569,56.344,227300.0
2023-05-25 10:20:00,58.23,58.39,58.1,58.35,166424.0,56.3343,56.4891,56.2085,56.4504,166424.0
2023-05-25 10:30:00,58.35,58.39,58.05,58.15,94852.0,56.4504,56.4891,56.1602,56.2569,94852.0
2023-05-25 10:40:00,58.15,58.33,58.07,58.12,103417.0,56.2569,56.4311,56.1795,56.2279,103417.0
2023-05-25 10:50:00,58.11,58.13,58.02,58.1,43851.0,56.2182,56.2376,56.1311,56.2085,43851.0
2023-05-25 11:00:00,58.1,58.19,58.02,58.02,88213.0,56.2085,56.2956,56.1311,56.1311,88213.0
2023-05-25 11:10:00,58.03,58.07,57.88,57.93,275692.0,56.1408,56.1795,55.9957,56.0441,275692.0
2023-05-25 11:20:00,57.92,57.97,57.83,57.86,53354.0,56.0344,56.0828,55.9473,55.9764,53354.0
2023-05-25 11:30:00,57.86,57.86,57.67,57.67,170247.0,55.9764,55.9764,55.7925,55.7925,170247.0
2023-05-25 11:40:00,57.68,57.93,57.63,57.93,77625.0,55.8022,56.0441,55.7538,56.0441,77625.0
2023-05-25 11:50:00,57.93,58.07,57.9,58.05,106529.0,56.0441,56.1795,56.0151,56.1602,106529.0
2023-05-25 12:00:00,58.05,58.13,58.02,58.07,123590.0,56.1602,56.2376,56.1311,56.1795,123590.0
2023-05-25 12:10:00,58.07,58.19,58.06,58.16,99935.0,56.1795,56.2956,56.1698,56.2666,99935.0
2023-05-25 12:20:00,58.16,58.17,57.93,57.96,95956.0,56.2666,56.2763,56.0441,56.0731,95956.0
2023-05-25 12:30:00,57.97,58.13,57.91,58.12,122130.0,56.0828,56.2376,56.0247,56.2279,122130.0
2023-05-25 12:40:00,58.13,58.15,58.0,58.03,53944.0,56.2376,56.2569,56.1118,56.1408,53944.0
2023-05-25 12:50:00,58.03,58.04,57.85,57.88,125954.0,56.1408,56.1505,55.9667,55.9957,125954.0
2023-05-25 13:00:00,57.89,57.91,57.78,57.8,162216.0,56.0054,56.0247,55.899,55.9183,162216.0
2023-05-25 13:10:00,57.8,58.01,57.8,58.01,78268.0,55.9183,56.1215,55.9183,56.1215,78268.0
2023-05-25 13:20:00,58.02,58.12,58.0,58.04,172396.0,56.1311,56.2279,56.1118,56.1505,172396.0
2023-05-25 13:30:00,58.04,58.13,58.04,58.08,105260.0,56.1505,56.2376,56.1505,56.1892,105260.0
2023-05-25 13:40:00,58.08,58.1,58.0,58.1,78776.0,56.1892,56.2085,56.1118,56.2085,78776.0
2023-05-25 13:50:00,58.11,58.18,58.08,58.15,225906.0,56.2182,56.2859,56.1892,56.2569,225906.0
2023-05-25 14:00:00,58.16,58.36,58.09,58.11,151004.0,56.2666,56.4601,56.1989,56.2182,151004.0
2023-05-25 14:10:00,58.11,58.22,58.1,58.19,83747.0,56.2182,56.3246,56.2085,56.2956,83747.0
2023-05-25 14:20:00,58.19,58.22,58.13,58.16,75990.0,56.2956,56.3246,56.2376,56.2666,75990.0
2023-05-25 14:30:00,58.17,58.18,57.96,57.98,91323.0,56.2763,56.2859,56.0731,56.0924,91323.0
2023-05-25 14:40:00,57.98,58.01,57.87,57.9,193578.0,56.0924,56.1215,55.986,56.0151,193578.0
2023-05-25 14:50:00,57.9,58.01,57.9,57.98,55193.0,56.0151,56.1215,56.0151,56.0924,55193.0
2023-05-25 15:00:00,57.98,58.09,57.97,58.09,87188.0,56.0924,56.1989,56.0828,56.1989,87188.0
2023-05-25 15:10:00,58.09,58.16,58.03,58.08,78239.0,56.1989,56.2666,56.1408,56.1892,78239.0
2023-05-25 15:20:00,58.09,58.23,58.07,58.2,108477.0,56.1989,56.3343,56.1795,56.3053,108477.0
2023-05-25 15:30:00,58.21,58.27,58.15,58.23,159969.0,56.315,56.373,56.2569,56.3343,159969.0
2023-05-25 15:40:00,58.23,58.23,58.13,58.16,305593.0,56.3343,56.3343,56.2376,56.2666,305593.0
2023-05-25 15:50:00,58.15,58.15,58.03,58.03,387568.0,56.2569,56.2569,56.1408,56.1408,387568.0
2023-05-26 09:30:00,57.88,57.96,57.61,57.9,428040.0,55.9957,56.0731,55.7345,56.0151,428040.0
2023-05-26 09:40:00,57.91,58.25,57.9,57.94,185258.0,56.0247,56.3537,56.0151,56.0537,185258.0
2023-05-26 09:50:00,57.96,58.02,57.8,57.99,133663.0,56.0731,56.1311,55.9183,56.1021,133663.0
2023-05-26 10:00:00,57.98,58.23,57.95,58.18,138046.0,56.0924,56.3343,56.0634,56.2859,138046.0
2023-05-26 10:10:00,58.18,58.19,57.96,58.12,126332.0,56.2859,56.2956,56.0731,56.2279,126332.0
2023-05-26 10:20:00,58.12,58.35,58.02,58.35,181684.0,56.2279,56.4504,56.1311,56.4504,181684.0
2023-05-26 10:30:00,58.35,58.4,58.27,58.34,94929.0,56.4504,56.4988,56.373,56.4407,94929.0
2023-05-26 10:40:00,58.34,58.45,58.26,58.32,151525.0,56.4407,56.5471,56.3633,56.4214,151525.0
2023-05-26 10:50:00,58.32,58.36,58.21,58.34,156157.0,56.4214,56.4601,56.315,56.4407,156157.0
2023-05-26 11:00:00,58.35,58.45,58.29,58.45,217394.0,56.4504,56.5471,56.3924,56.5471,217394.0
2023-05-26 11:10:00,58.45,58.47,58.24,58.3,204767.0,56.5471,56.5665,56.344,56.402,204767.0
2023-05-26 11:20:00,58.3,58.32,58.14,58.2,314951.0,56.402,56.4214,56.2472,56.3053,314951.0
2023-05-26 11:30:00,58.18,58.26,58.15,58.23,152560.0,56.2859,56.3633,56.2569,56.3343,152560.0
2023-05-26 11:40:00,58.23,58.32,58.21,58.3,120917.0,56.3343,56.4214,56.315,56.402,120917.0
2023-05-26 11:50:00,58.3,58.3,58.12,58.15,75698.0,56.402,56.402,56.2279,56.2569,75698.0
2023-05-26 12:00:00,58.15,58.43,58.11,58.42,144451.0,56.2569,56.5278,56.2182,56.5181,144451.0
2023-05-26 12:10:00,58.42,58.44,58.35,58.38,105252.0,56.5181,56.5375,56.4504,56.4794,105252.0
2023-05-26 12:20:00,58.37,58.54,58.37,58.53,84646.0,56.4697,56.6342,56.4697,56.6245,84646.0
2023-05-26 12:30:00,58.52,58.62,58.5,58.52,71684.0,56.6149,56.7116,56.5955,56.6149,71684.0
2023-05-26 12:40:00,58.52,58.56,58.43,58.45,56092.0,56.6149,56.6536,56.5278,56.5471,56092.0
2023-05-26 12:50:00,58.45,58.5,58.42,58.46,82708.0,56.5471,56.5955,56.5181,56.5568,82708.0
2023-05-26 13:00:00,58.46,58.61,58.46,58.61,127273.0,56.5568,56.7019,56.5568,56.7019,127273.0
2023-05-26 13:10:00,58.6,58.62,58.48,58.53,54693.0,56.6923,56.7116,56.5762,56.6245,54693.0
2023-05-26 13:20:00,58.53,58.63,58.51,58.62,57414.0,56.6245,56.7213,56.6052,56.7116,57414.0
2023-05-26 13:30:00,58.63,58.78,58.62,58.71,219490.0,56.7213,56.8664,56.7116,56.7987,219490.0
2023-05-26 13:40:00,58.71,58.71,58.47,58.56,94538.0,56.7987,56.7987,56.5665,56.6536,94538.0
2023-05-26 13:50:00,58.57,58.63,58.53,58.59,97584.0,56.6632,56.7213,56.6245,56.6826,97584.0
2023-05-26 14:00:00,58.59,58.62,58.54,58.56,119366.0,56.6826,56.7116,56.6342,56.6536,119366.0
2023-05-26 14:10:00,58.56,58.67,58.56,58.64,111321.0,56.6536,56.76,56.6536,56.731,111321.0
2023-05-26 14:20:00,58.64,58.67,58.57,58.59,89721.0,56.731,56.76,56.6632,56.6826,89721.0
2023-05-26 14:30:00,58.59,58.66,58.55,58.59,108692.0,56.6826,56.7503,56.6439,56.6826,108692.0
2023-05-26 14:40:00,58.6,58.66,58.57,58.63,141636.0,56.6923,56.7503,56.6632,56.7213,141636.0
2023-05-26 14:50:00,58.63,58.68,58.54,58.56,109922.0,56.7213,56.7697,56.6342,56.6536,109922.0
2023-05-26 15:00:00,58.57,58.67,58.56,58.66,80720.0,56.6632,56.76,56.6536,56.7503,80720.0
2023-05-26 15:10:00,58.66,58.66,58.55,58.56,118500.0,56.7503,56.7503,56.6439,56.6536,118500.0
2023-05-26 15:20:00,58.56,58.59,58.46,58.5,238498.0,56.6536,56.6826,56.5568,56.5955,238498.0
2023-05-26 15:30:00,58.5,58.53,58.4,58.42,202831.0,56.5955,56.6245,56.4988,56.5181,202831.0
2023-05-26 15:40:00,58.42,58.53,58.37,58.52,232720.0,56.5181,56.6245,56.4697,56.6149,232720.0
2023-05-26 15:50:00,58.51,58.6,58.46,58.54,531598.0,56.6052,56.6923,56.5568,56.6342,531598.0
2023-05-30 09:30:00,58.77,58.92,58.62,58.62,207504.0,56.8567,57.0018,56.7116,56.7116,207504.0
2023-05-30 09:40:00,58.62,58.64,58.33,58.48,169427.0,56.7116,56.731,56.4311,56.5762,169427.0
2023-05-30 09:50:00,58.49,58.61,58.32,58.46,106795.0,56.5858,56.7019,56.4214,56.5568,106795.0
2023-05-30 10:00:00,58.45,58.48,58.15,58.38,133025.0,56.5471,56.5762,56.2569,56.4794,133025.0
2023-05-30 10:10:00,58.38,58.7,58.35,58.68,67589.0,56.4794,56.789,56.4504,56.7697,67589.0
2023-05-30 10:20:00,58.7,58.76,58.13,58.23,163621.0,56.789,56.8471,56.2376,56.3343,163621.0
2023-05-30 10:30:00,58.23,58.35,58.18,58.28,83379.0,56.3343,56.4504,56.2859,56.3827,83379.0
2023-05-30 10:40:00,58.27,58.4,58.22,58.27,77283.0,56.373,56.4988,56.3246,56.373,77283.0
2023-05-30 10:50:00,58.26,58.43,58.22,58.39,88831.0,56.3633,56.5278,56.3246,56.4891,88831.0
2023-05-30 11:00:00,58.38,58.42,58.24,58.24,85484.0,56.4794,56.5181,56.344,56.344,85484.0
2023-05-30 11:10:00,58.23,58.3,58.15,58.17,84597.0,56.3343,56.402,56.2569,56.2763,84597.0
2023-05-30 11:20:00,58.17,58.2,58.02,58.2,121487.0,56.2763,56.3053,56.1311,56.3053,121487.0
2023-05-30 11:30:00,58.2,58.27,58.13,58.26,70637.0,56.3053,56.373,56.2376,56.3633,70637.0
2023-05-30 11:40:00,58.26,58.28,58.2,58.23,56425.0,56.3633,56.3827,56.3053,56.3343,56425.0
2023-05-30 11:50:00,58.23,58.4,58.21,58.34,86993.0,56.3343,56.4988,56.315,56.4407,86993.0
2023-05-30 12:00:00,58.33,58.34,58.2,58.25,36986.0,56.4311,56.4407,56.3053,56.3537,36986.0
2023-05-30 12:10:00,58.25,58.38,58.25,58.38,72995.0,56.3537,56.4794,56.3537,56.4794,72995.0
2023-05-30 12:20:00,58.38,58.45,58.3,58.32,127072.0,56.4794,56.5471,56.402,56.4214,127072.0
2023-05-30 12:30:00,58.31,58.35,58.17,58.17,93725.0,56.4117,56.4504,56.2763,56.2763,93725.0
2023-05-30 12:40:00,58.16,58.22,58.09,58.21,44149.0,56.2666,56.3246,56.1989,56.315,44149.0
2023-05-30 12:50:00,58.21,58.29,58.18,58.27,30083.0,56.315,56.3924,56.2859,56.373,30083.0
2023-05-30 13:00:00,58.27,58.3,58.19,58.26,65149.0,56.373,56.402,56.2956,56.3633,65149.0
2023-05-30 13:10:00,58.26,58.3,58.22,58.26,44301.0,56.3633,56.402,56.3246,56.3633,44301.0
2023-05-30 13:20:00,58.28,58.32,58.14,58.18,95575.0,56.3827,56.4214,56.2472,56.2859,95575.0
2023-05-30 13:30:00,58.17,58.24,58.11,58.18,90694.0,56.2763,56.344,56.2182,56.2859,90694.0
2023-05-30 13:40:00,58.18,58.24,58.16,58.23,57746.0,56.2859,56.344,56.2666,56.3343,57746.0
2023-05-30 13:50:00,58.23,58.26,58.08,58.13,76150.0,56.3343,56.3633,56.1892,56.2376,76150.0
2023-05-30 14:00:00,58.14,58.24,58.14,58.2,83880.0,56.2472,56.344,56.2472,56.3053,83880.0
2023-05-30 14:10:00,58.19,58.23,58.17,58.21,52105.0,56.2956,56.3343,56.2763,56.315,52105.0
2023-05-30 14:20:00,58.21,58.31,58.2,58.29,34864.0,56.315,56.4117,56.3053,56.3924,34864.0
2023-05-30 14:30:00,58.28,58.41,58.27,58.39,54105.0,56.3827,56.5084,56.373,56.4891,54105.0
2023-05-30 14:40:00,58.39,58.46,58.36,58.39,115294.0,56.4891,56.5568,56.4601,56.4891,115294.0
2023-05-30 14:50:00,58.39,58.44,58.33,58.37,113693.0,56.4891,56.5375,56.4311,56.4697,113693.0
2023-05-30 15:00:00,58.36,58.42,58.31,58.38,71639.0,56.4601,56.5181,56.4117,56.4794,71639.0
2023-05-30 15:10:00,58.38,58.47,58.36,58.45,87819.0,56.4794,56.5665,56.4601,56.5471,87819.0
2023-05-30 15:20:00,58.45,58.53,58.45,58.49,109275.0,56.5471,56.6245,56.5471,56.5858,109275.0
2023-05-30 15:30:00,58.48,58.55,58.46,58.55,120465.0,56.5762,56.6439,56.5568,56.6439,120465.0
2023-05-30 15:40:00,58.54,58.67,58.51,58.66,344506.0,56.6342,56.76,56.6052,56.7503,344506.0
2023-05-30 15:50:00,58.66,58.66,58.53,58.59,472331.0,56.7503,56.7503,56.6245,56.6826,472331.0
2023-05-31 09:30:00,57.88,58.06,57.39,57.73,481658.0,55.9957,56.1698,55.5217,55.8506,481658.0
2023-05-31 09:40:00,57.72,57.73,57.16,57.24,312520.0,55.8409,55.8506,55.2991,55.3765,312520.0
2023-05-31 09:50:00,57.23,57.48,57.19,57.48,218966.0,55.3669,55.6087,55.3282,55.6087,218966.0
2023-05-31 10:00:00,57.49,57.49,57.14,57.17,239471.0,55.6184,55.6184,55.2798,55.3088,239471.0
2023-05-31 10:10:00,57.16,57.25,57.06,57.13,214774.0,55.2991,55.3862,55.2024,55.2701,214774.0
2023-05-31 10:20:00,57.13,57.17,56.99,57.1,129915.0,55.2701,55.3088,55.1347,55.2411,129915.0
2023-05-31 10:30:00,57.08,57.13,56.96,57.06,313599.0,55.2217,55.2701,55.1057,55.2024,313599.0
2023-05-31 10:40:00,57.05,57.19,57.05,57.08,147304.0,55.1927,55.3282,55.1927,55.2217,147304.0
2023-05-31 10:50:00,57.07,57.11,57.01,57.03,161017.0,55.2121,55.2508,55.154,55.1734,161017.0
2023-05-31 11:00:00,57.03,57.1,56.88,56.88,132422.0,55.1734,55.2411,55.0283,55.0283,132422.0
2023-05-31 11:10:00,56.89,56.94,56.82,56.83,71776.0,55.0379,55.0863,54.9702,54.9799,71776.0
2023-05-31 11:20:00,56.83,56.92,56.8,56.8,139858.0,54.9799,55.067,54.9509,54.9509,139858.0
2023-05-31 11:30:00,56.8,56.81,56.63,56.65,101263.0,54.9509,54.9605,54.7864,54.8057,101263.0
2023-05-31 11:40:00,56.64,56.75,56.62,56.74,96654.0,54.7961,54.9025,54.7767,54.8928,96654.0
2023-05-31 11:50:00,56.72,56.78,56.64,56.71,103115.0,54.8735,54.9315,54.7961,54.8638,103115.0
2023-05-31 12:00:00,56.71,56.8,56.64,56.7,111799.0,54.8638,54.9509,54.7961,54.8541,111799.0
2023-05-31 12:10:00,56.69,56.71,56.63,56.66,70932.0,54.8444,54.8638,54.7864,54.8154,70932.0
2023-05-31 12:20:00,56.65,56.65,56.51,56.55,120251.0,54.8057,54.8057,54.6703,54.709,120251.0
2023-05-31 12:30:00,56.55,56.65,56.54,56.58,94316.0,54.709,54.8057,54.6993,54.738,94316.0
2023-05-31 12:40:00,56.59,56.74,56.56,56.7,71971.0,54.7477,54.8928,54.7187,54.8541,71971.0
2023-05-31 12:50:00,56.7,56.71,56.55,56.64,141326.0,54.8541,54.8638,54.709,54.7961,141326.0
2023-05-31 13:00:00,56.64,56.76,56.64,56.76,68276.0,54.7961,54.9122,54.7961,54.9122,68276.0
2023-05-31 13:10:00,56.76,56.81,56.68,56.69,72440.0,54.9122,54.9605,54.8348,54.8444,72440.0
2023-05-31 13:20:00,56.68,56.8,56.64,56.8,80222.0,54.8348,54.9509,54.7961,54.9509,80222.0
2023-05-31 13:30:00,56.8,56.87,56.75,56.84,117072.0,54.9509,55.0186,54.9025,54.9896,117072.0
2023-05-31 13:40:00,56.84,56.9,56.77,56.8,181128.0,54.9896,55.0476,54.9218,54.9509,181128.0
2023-05-31 13:50:00,56.8,56.92,56.8,56.92,70705.0,54.9509,55.067,54.9509,55.067,70705.0
2023-05-31 14:00:00,56.92,56.98,56.89,56.96,90175.0,55.067,55.125,55.0379,55.1057,90175.0
2023-05-31 14:10:00,56.94,57.04,56.9,57.0,107371.0,55.0863,55.183,55.0476,55.1443,107371.0
2023-05-31 14:20:00,57.0,57.09,56.97,57.08,74490.0,55.1443,55.2314,55.1153,55.2217,74490.0
2023-05-31 14:30:00,57.08,57.17,57.07,57.17,86626.0,55.2217,55.3088,55.2121,55.3088,86626.0
2023-05-31 14:40:00,57.17,57.18,57.08,57.1,124302.0,55.3088,55.3185,55.2217,55.2411,124302.0
2023-05-31 14:50:00,57.1,57.1,56.97,57.06,135318.0,55.2411,55.2411,55.1153,55.2024,135318.0
2023-05-31 15:00:00,57.07,57.09,56.99,57.04,168011.0,55.2121,55.2314,55.1347,55.183,168011.0
2023-05-31 15:10:00,57.04,57.04,56.95,56.96,177139.0,55.183,55.183,55.096,55.1057,177139.0
2023-05-31 15:20:00,56.97,57.0,56.92,56.94,133560.0,55.1153,55.1443,55.067,55.0863,133560.0
2023-05-31 15:30:00,56.94,56.99,56.9,56.98,161873.0,55.0863,55.1347,55.0476,55.125,161873.0
2023-05-31 15:40:00,56.98,57.04,56.9,56.95,417862.0,55.125,55.183,55.0476,55.096,417862.0
2023-05-31 15:50:00,56.94,57.0,56.83,56.85,554540.0,55.0863,55.1443,54.9799,54.9992,554540.0
2023-06-01 09:30:00,56.84,56.84,56.33,56.67,706076.0,54.9896,54.9896,54.4962,54.8251,706076.0
2023-06-01 09:40:00,56.66,56.67,56.2,56.34,266883.0,54.8154,54.8251,54.3704,54.5058,266883.0
2023-06-01 09:50:00,56.33,56.58,56.26,56.57,214521.0,54.4962,54.738,54.4284,54.7283,214521.0
2023-06-01 10:00:00,56.58,56.68,56.39,56.63,198686.0,54.738,54.8348,54.5542,54.7864,198686.0
2023-06-01 10:10:00,56.64,56.71,56.49,56.59,202370.0,54.7961,54.8638,54.651,54.7477,202370.0
2023-06-01 10:20:00,56.6,56.74,56.52,56.73,111898.0,54.7574,54.8928,54.68,54.8831,111898.0
2023-06-01 10:30:00,56.74,56.77,56.62,56.75,204958.0,54.8928,54.9218,54.7767,54.9025,204958.0
2023-06-01 10:40:00,56.76,57.07,56.74,56.97,230924.0,54.9122,55.2121,54.8928,55.1153,230924.0
2023-06-01 10:50:00,56.98,57.03,56.91,56.94,130978.0,55.125,55.1734,55.0573,55.0863,130978.0
2023-06-01 11:00:00,56.94,56.97,56.87,56.89,165186.0,55.0863,55.1153,55.0186,55.0379,165186.0
2023-06-01 11:10:00,56.9,57.08,56.85,56.95,200179.0,55.0476,55.2217,54.9992,55.096,200179.0
2023-06-01 11:20:00,56.95,57.15,56.93,57.12,113499.0,55.096,55.2895,55.0766,55.2604,113499.0
2023-06-01 11:30:00,57.12,57.19,57.06,57.13,105406.0,55.2604,55.3282,55.2024,55.2701,105406.0
2023-06-01 11:40:00,57.13,57.19,57.07,57.19,116684.0,55.2701,55.3282,55.2121,55.3282,116684.0
2023-06-01 11:50:00,57.19,57.19,56.86,56.86,264006.0,55.3282,55.3282,55.0089,55.0089,264006.0
2023-06-01 12:00:00,56.87,56.91,56.77,56.77,79361.0,55.0186,55.0573,54.9218,54.9218,79361.0
2023-06-01 12:10:00,56.77,56.8,56.7,56.8,111155.0,54.9218,54.9509,54.8541,54.9509,111155.0
2023-06-01 12:20:00,56.81,57.09,56.81,57.08,140488.0,54.9605,55.2314,54.9605,55.2217,140488.0
2023-06-01 12:30:00,57.08,57.2,57.05,57.15,109218.0,55.2217,55.3378,55.1927,55.2895,109218.0
2023-06-01 12:40:00,57.15,57.17,57.06,57.16,51566.0,55.2895,55.3088,55.2024,55.2991,51566.0
2023-06-01 12:50:00,57.15,57.26,57.15,57.22,183900.0,55.2895,55.3959,55.2895,55.3572,183900.0
2023-06-01 13:00:00,57.22,57.27,57.19,57.2,40236.0,55.3572,55.4056,55.3282,55.3378,40236.0
2023-06-01 13:10:00,57.2,57.36,57.2,57.3,304451.0,55.3378,55.4926,55.3378,55.4346,304451.0
2023-06-01 13:20:00,57.3,57.4,57.24,57.25,234070.0,55.4346,55.5313,55.3765,55.3862,234070.0
2023-06-01 13:30:00,57.25,57.29,57.17,57.27,155774.0,55.3862,55.4249,55.3088,55.4056,155774.0
2023-06-01 13:40:00,57.27,57.4,57.27,57.4,123061.0,55.4056,55.5313,55.4056,55.5313,123061.0
2023-06-01 13:50:00,57.4,57.53,57.4,57.5,469829.0,55.5313,55.6571,55.5313,55.6281,469829.0
2023-06-01 14:00:00,57.49,57.53,57.4,57.53,104549.0,55.6184,55.6571,55.5313,55.6571,104549.0
2023-06-01 14:10:00,57.54,57.65,57.51,57.53,344545.0,55.6668,55.7732,55.6377,55.6571,344545.0
2023-06-01 14:20:00,57.53,57.54,57.4,57.45,113480.0,55.6571,55.6668,55.5313,55.5797,113480.0
2023-06-01 14:30:00,57.46,57.46,57.27,57.28,256141.0,55.5894,55.5894,55.4056,55.4152,256141.0
2023-06-01 14:40:00,57.27,57.31,57.2,57.21,72852.0,55.4056,55.4443,55.3378,55.3475,72852.0
2023-06-01 14:50:00,57.21,57.3,57.18,57.27,126042.0,55.3475,55.4346,55.3185,55.4056,126042.0
2023-06-01 15:00:00,57.28,57.35,57.22,57.31,77130.0,55.4152,55.483,55.3572,55.4443,77130.0
2023-06-01 15:10:00,57.3,57.41,57.27,57.28,83972.0,55.4346,55.541,55.4056,55.4152,83972.0
2023-06-01 15:20:00,57.27,57.28,57.15,57.17,176509.0,55.4056,55.4152,55.2895,55.3088,176509.0
2023-06-01 15:30:00,57.17,57.19,56.96,57.05,123582.0,55.3088,55.3282,55.1057,55.1927,123582.0
2023-06-01 15:40:00,57.04,57.14,56.98,57.1,139992.0,55.183,55.2798,55.125,55.2411,139992.0
2023-06-01 15:50:00,57.1,57.1,56.94,57.03,362261.0,55.2411,55.2411,55.0863,55.1734,362261.0
2023-06-02 09:30:00,57.69,58.24,57.55,58.24,566730.0,55.8119,56.344,55.6764,56.344,566730.0
2023-06-02 09:40:00,58.25,58.57,58.12,58.44,1123669.0,56.3537,56.6632,56.2279,56.5375,1123669.0
2023-06-02 09:50:00,58.42,58.59,58.22,58.27,484238.0,56.5181,56.6826,56.3246,56.373,484238.0
2023-06-02 10:00:00,58.26,58.33,58.05,58.12,349097.0,56.3633,56.4311,56.1602,56.2279,349097.0
2023-06-02 10:10:00,58.13,58.27,57.94,58.2,277144.0,56.2376,56.373,56.0537,56.3053,277144.0
2023-06-02 10:20:00,58.19,58.45,58.16,58.39,278399.0,56.2956,56.5471,56.2666,56.4891,278399.0
2023-06-02 10:30:00,58.41,58.45,58.21,58.44,134335.0,56.5084,56.5471,56.315,56.5375,134335.0
2023-06-02 10:40:00,58.45,58.53,58.39,58.47,374981.0,56.5471,56.6245,56.4891,56.5665,374981.0
2023-06-02 10:50:00,58.47,58.56,58.42,58.51,138690.0,56.5665,56.6536,56.5181,56.6052,138690.0
2023-06-02 11:00:00,58.52,58.71,58.49,58.69,141749.0,56.6149,56.7987,56.5858,56.7793,141749.0
2023-06-02 11:10:00,58.7,58.84,58.7,58.74,185744.0,56.789,56.9244,56.789,56.8277,185744.0
2023-06-02 11:20:00,58.74,58.77,58.63,58.67,111401.0,56.8277,56.8567,56.7213,56.76,111401.0
2023-06-02 11:30:00,58.68,58.74,58.55,58.55,104851.0,56.7697,56.8277,56.6439,56.6439,104851.0
2023-06-02 11:40:00,58.56,58.68,58.55,58.57,78234.0,56.6536,56.7697,56.6439,56.6632,78234.0
2023-06-02 11:50:00,58.56,58.67,58.51,58.63,118066.0,56.6536,56.76,56.6052,56.7213,118066.0
2023-06-02 12:00:00,58.64,58.71,58.63,58.69,99018.0,56.731,56.7987,56.7213,56.7793,99018.0
2023-06-02 12:10:00,58.69,58.78,58.69,58.73,58891.0,56.7793,56.8664,56.7793,56.818,58891.0
2023-06-02 12:20:00,58.72,58.9,58.72,58.88,165032.0,56.8084,56.9825,56.8084,56.9631,165032.0
2023-06-02 12:30:00,58.89,59.01,58.89,58.91,96519.0,56.9728,57.0889,56.9728,56.9922,96519.0
2023-06-02 12:40:00,58.9,58.9,58.78,58.85,116939.0,56.9825,56.9825,56.8664,56.9341,116939.0
2023-06-02 12:50:00,58.86,58.92,58.83,58.91,63503.0,56.9438,57.0018,56.9148,56.9922,63503.0
2023-06-02 13:00:00,58.91,58.96,58.89,58.95,46106.0,56.9922,57.0405,56.9728,57.0309,46106.0
2023-06-02 13:10:00,58.94,59.02,58.93,58.98,76741.0,57.0212,57.0986,57.0115,57.0599,76741.0
2023-06-02 13:20:00,58.98,59.16,58.98,59.15,99858.0,57.0599,57.234,57.0599,57.2244,99858.0
2023-06-02 13:30:00,59.16,59.2,59.01,59.09,190458.0,57.234,57.2727,57.0889,57.1663,190458.0
2023-06-02 13:40:00,59.09,59.12,59.02,59.11,121846.0,57.1663,57.1953,57.0986,57.1857,121846.0
2023-06-02 13:50:00,59.11,59.18,59.08,59.15,89612.0,57.1857,57.2534,57.1566,57.2244,89612.0
2023-06-02 14:00:00,59.15,59.22,59.06,59.1,115655.0,57.2244,57.2921,57.1373,57.176,115655.0
2023-06-02 14:10:00,59.1,59.11,58.98,59.0,72906.0,57.176,57.1857,57.0599,57.0792,72906.0
2023-06-02 14:20:00,59.0,59.07,58.96,58.97,68644.0,57.0792,57.147,57.0405,57.0502,68644.0
2023-06-02 14:30:00,58.97,59.17,58.96,59.11,47772.0,57.0502,57.2437,57.0405,57.1857,47772.0
2023-06-02 14:40:00,59.11,59.13,59.06,59.09,70056.0,57.1857,57.205,57.1373,57.1663,70056.0
2023-06-02 14:50:00,59.09,59.23,59.07,59.21,141215.0,57.1663,57.3018,57.147,57.2824,141215.0
2023-06-02 15:00:00,59.22,59.34,59.21,59.3,176964.0,57.2921,57.4082,57.2824,57.3695,176964.0
2023-06-02 15:10:00,59.3,59.37,59.26,59.37,129047.0,57.3695,57.4372,57.3308,57.4372,129047.0
2023-06-02 15:20:00,59.37,59.37,59.26,59.31,172159.0,57.4372,57.4372,57.3308,57.3791,172159.0
2023-06-02 15:30:00,59.3,59.48,59.29,59.43,339467.0,57.3695,57.5436,57.3598,57.4952,339467.0
2023-06-02 15:40:00,59.42,59.5,59.39,59.44,413869.0,57.4856,57.563,57.4565,57.5049,413869.0
2023-06-02 15:50:00,59.43,59.54,59.38,59.46,1305135.0,57.4952,57.6017,57.4469,57.5243,1305135.0
2023-06-05 09:30:00,59.01,59.31,59.01,59.26,403592.0,57.0889,57.3791,57.0889,57.3308,403592.0
2023-06-05 09:40:00,59.25,59.29,59.11,59.23,241122.0,57.3211,57.3598,57.1857,57.3018,241122.0
2023-06-05 09:50:00,59.23,59.23,58.73,58.81,174465.0,57.3018,57.3018,56.818,56.8954,174465.0
2023-06-05 10:00:00,58.81,59.03,58.6,58.63,165809.0,56.8954,57.1083,56.6923,56.7213,165809.0
2023-06-05 10:10:00,58.63,58.63,58.38,58.57,333374.0,56.7213,56.7213,56.4794,56.6632,333374.0
2023-06-05 10:20:00,58.57,58.66,58.41,58.45,160513.0,56.6632,56.7503,56.5084,56.5471,160513.0
2023-06-05 10:30:00,58.45,58.76,58.4,58.75,158233.0,56.5471,56.8471,56.4988,56.8374,158233.0
2023-06-05 10:40:00,58.74,58.85,58.67,58.81,149757.0,56.8277,56.9341,56.76,56.8954,149757.0
2023-06-05 10:50:00,58.82,58.82,58.49,58.52,83967.0,56.9051,56.9051,56.5858,56.6149,83967.0
2023-06-05 11:00:00,58.53,58.72,58.53,58.72,93138.0,56.6245,56.8084,56.6245,56.8084,93138.0
2023-06-05 11:10:00,58.72,58.76,58.67,58.72,75439.0,56.8084,56.8471,56.76,56.8084,75439.0
2023-06-05 11:20:00,58.72,58.79,58.64,58.77,82219.0,56.8084,56.8761,56.731,56.8567,82219.0
2023-06-05 11:30:00,58.76,58.85,58.68,58.69,108438.0,56.8471,56.9341,56.7697,56.7793,108438.0
2023-06-05 11:40:00,58.7,58.77,58.68,58.73,84966.0,56.789,56.8567,56.7697,56.818,84966.0
2023-06-05 11:50:00,58.73,58.75,58.66,58.7,75800.0,56.818,56.8374,56.7503,56.789,75800.0
2023-06-05 12:00:00,58.71,58.77,58.63,58.73,70647.0,56.7987,56.8567,56.7213,56.818,70647.0
2023-06-05 12:10:00,58.74,58.8,58.68,58.74,54608.0,56.8277,56.8858,56.7697,56.8277,54608.0
2023-06-05 12:20:00,58.74,58.82,58.68,58.79,36564.0,56.8277,56.9051,56.7697,56.8761,36564.0
2023-06-05 12:30:00,58.8,58.82,58.69,58.7,55453.0,56.8858,56.9051,56.7793,56.789,55453.0
2023-06-05 12:40:00,58.69,58.84,58.69,58.83,69779.0,56.7793,56.9244,56.7793,56.9148,69779.0
2023-06-05 12:50:00,58.84,58.87,58.77,58.85,43625.0,56.9244,56.9535,56.8567,56.9341,43625.0
2023-06-05 13:00:00,58.86,58.9,58.78,58.82,105052.0,56.9438,56.9825,56.8664,56.9051,105052.0
2023-06-05 13:10:00,58.82,58.83,58.66,58.75,89852.0,56.9051,56.9148,56.7503,56.8374,89852.0
2023-06-05 13:20:00,58.75,58.76,58.59,58.66,180425.0,56.8374,56.8471,56.6826,56.7503,180425.0
2023-06-05 13:30:00,58.66,58.67,58.53,58.57,76133.0,56.7503,56.76,56.6245,56.6632,76133.0
2023-06-05 13:40:00,58.58,58.68,58.57,58.63,64155.0,56.6729,56.7697,56.6632,56.7213,64155.0
2023-06-05 13:50:00,58.63,58.8,58.6,58.77,73968.0,56.7213,56.8858,56.6923,56.8567,73968.0
2023-06-05 14:00:00,58.77,58.77,58.63,58.66,75577.0,56.8567,56.8567,56.7213,56.7503,75577.0
2023-06-05 14:10:00,58.66,58.69,58.62,58.69,44954.0,56.7503,56.7793,56.7116,56.7793,44954.0
2023-06-05 14:20:00,58.68,58.71,58.58,58.63,87981.0,56.7697,56.7987,56.6729,56.7213,87981.0
2023-06-05 14:30:00,58.64,58.64,58.41,58.44,118908.0,56.731,56.731,56.5084,56.5375,118908.0
2023-06-05 14:40:00,58.44,58.56,58.43,58.46,49740.0,56.5375,56.6536,56.5278,56.5568,49740.0
2023-06-05 14:50:00,58.45,58.58,58.37,58.58,96848.0,56.5471,56.6729,56.4697,56.6729,96848.0
2023-06-05 15:00:00,58.59,58.6,58.4,58.42,121641.0,56.6826,56.6923,56.4988,56.5181,121641.0
2023-06-05 15:10:00,58.42,58.55,58.39,58.49,84944.0,56.5181,56.6439,56.4891,56.5858,84944.0
2023-06-05 15:20:00,58.49,58.57,58.47,58.51,113195.0,56.5858,56.6632,56.5665,56.6052,113195.0
2023-06-05 15:30:00,58.51,58.65,58.46,58.64,167735.0,56.6052,56.7406,56.5568,56.731,167735.0
2023-06-05 15:40:00,58.65,58.68,58.59,58.63,140277.0,56.7406,56.7697,56.6826,56.7213,140277.0
2023-06-05 15:50:00,58.64,58.66,58.55,58.55,330342.0,56.731,56.7503,56.6439,56.6439,330342.0
2023-06-06 09:30:00,58.37,59.03,58.2,58.92,238134.0,56.4697,57.1083,56.3053,57.0018,238134.0
2023-06-06 09:40:00,58.93,59.47,58.88,59.36,406214.0,57.0115,57.5339,56.9631,57.4275,406214.0
2023-06-06 09:50:00,59.37,59.44,59.18,59.32,117000.0,57.4372,57.5049,57.2534,57.3888,117000.0
2023-06-06 10:00:00,59.33,59.58,59.32,59.5,256799.0,57.3985,57.6404,57.3888,57.563,256799.0
2023-06-06 10:10:00,59.51,59.67,59.42,59.54,174613.0,57.5726,57.7274,57.4856,57.6017,174613.0
2023-06-06 10:20:00,59.55,59.67,59.5,59.63,109486.0,57.6113,57.7274,57.563,57.6887,109486.0
2023-06-06 10:30:00,59.64,59.88,59.64,59.85,168884.0,57.6984,57.9306,57.6984,57.9016,168884.0
2023-06-06 10:40:00,59.85,60.15,59.84,60.12,204937.0,57.9016,58.1918,57.8919,58.1628,204937.0
2023-06-06 10:50:00,60.12,60.25,60.04,60.21,224199.0,58.1628,58.2885,58.0854,58.2498,224199.0
2023-06-06 11:00:00,60.22,60.37,60.15,60.34,166577.0,58.2595,58.4046,58.1918,58.3756,166577.0
2023-06-06 11:10:00,60.35,60.48,60.32,60.42,197631.0,58.3853,58.5111,58.3563,58.453,197631.0
2023-06-06 11:20:00,60.42,60.46,60.18,60.25,153823.0,58.453,58.4917,58.2208,58.2885,153823.0
2023-06-06 11:30:00,60.26,60.43,60.2,60.41,109690.0,58.2982,58.4627,58.2402,58.4433,109690.0
2023-06-06 11:40:00,60.41,60.54,60.36,60.49,105669.0,58.4433,58.5691,58.395,58.5207,105669.0
2023-06-06 11:50:00,60.49,60.49,60.37,60.39,130138.0,58.5207,58.5207,58.4046,58.424,130138.0
2023-06-06 12:00:00,60.38,60.48,60.3,60.39,81430.0,58.4143,58.5111,58.3369,58.424,81430.0
2023-06-06 12:10:00,60.39,60.58,60.32,60.58,85169.0,58.424,58.6078,58.3563,58.6078,85169.0
2023-06-06 12:20:00,60.58,60.61,60.45,60.47,77935.0,58.6078,58.6368,58.482,58.5014,77935.0
2023-06-06 12:30:00,60.48,60.51,60.33,60.37,109840.0,58.5111,58.5401,58.3659,58.4046,109840.0
2023-06-06 12:40:00,60.37,60.39,60.24,60.26,106267.0,58.4046,58.424,58.2789,58.2982,106267.0
2023-06-06 12:50:00,60.25,60.33,60.19,60.22,78263.0,58.2885,58.3659,58.2305,58.2595,78263.0
2023-06-06 13:00:00,60.23,60.29,60.17,60.21,103885.0,58.2692,58.3272,58.2111,58.2498,103885.0
2023-06-06 13:10:00,60.2,60.26,60.15,60.19,141955.0,58.2402,58.2982,58.1918,58.2305,141955.0
2023-06-06 13:20:00,60.18,60.2,60.03,60.15,181535.0,58.2208,58.2402,58.0757,58.1918,181535.0
2023-06-06 13:30:00,60.15,60.23,60.08,60.19,114902.0,58.1918,58.2692,58.1241,58.2305,114902.0
2023-06-06 13:40:00,60.18,60.22,60.12,60.15,125434.0,58.2208,58.2595,58.1628,58.1918,125434.0
2023-06-06 13:50:00,60.16,60.17,60.0,60.07,106593.0,58.2015,58.2111,58.0467,58.1144,106593.0
2023-06-06 14:00:00,60.07,60.08,59.99,60.07,101777.0,58.1144,58.1241,58.037,58.1144,101777.0
2023-06-06 14:10:00,60.07,60.16,60.05,60.13,180830.0,58.1144,58.2015,58.0951,58.1725,180830.0
2023-06-06 14:20:00,60.13,60.23,60.11,60.22,111375.0,58.1725,58.2692,58.1531,58.2595,111375.0
2023-06-06 14:30:00,60.23,60.24,60.16,60.23,97777.0,58.2692,58.2789,58.2015,58.2692,97777.0
2023-06-06 14:40:00,60.23,60.35,60.22,60.34,140439.0,58.2692,58.3853,58.2595,58.3756,140439.0
2023-06-06 14:50:00,60.33,60.38,60.29,60.36,139529.0,58.3659,58.4143,58.3272,58.395,139529.0
2023-06-06 15:00:00,60.37,60.45,60.36,60.44,134236.0,58.4046,58.482,58.395,58.4724,134236.0
2023-06-06 15:10:00,60.43,60.46,60.38,60.42,188276.0,58.4627,58.4917,58.4143,58.453,188276.0
2023-06-06 15:20:00,60.42,60.48,60.4,60.48,151721.0,58.453,58.5111,58.4337,58.5111,151721.0
2023-06-06 15:30:00,60.48,60.5,60.37,60.38,252716.0,58.5111,58.5304,58.4046,58.4143,252716.0
2023-06-06 15:40:00,60.38,60.48,60.31,60.42,338788.0,58.4143,58.5111,58.3466,58.453,338788.0
2023-06-06 15:50:00,60.42,60.51,60.4,60.41,598587.0,58.453,58.5401,58.4337,58.4433,598587.0
2023-06-07 09:30:00,61.0,61.31,60.74,61.23,446073.0,59.0141,59.314,58.7626,59.2366,446073.0
2023-06-07 09:40:00,61.23,61.47,60.96,61.41,329575.0,59.2366,59.4688,58.9754,59.4108,329575.0
2023-06-07 09:50:00,61.42,61.72,61.38,61.72,323082.0,59.4205,59.7107,59.3818,59.7107,323082.0
2023-06-07 10:00:00,61.74,61.82,61.59,61.69,281054.0,59.73,59.8074,59.5849,59.6817,281054.0
2023-06-07 10:10:00,61.69,61.89,61.55,61.65,249215.0,59.6817,59.8752,59.5462,59.643,249215.0
2023-06-07 10:20:00,61.65,61.69,61.39,61.49,179794.0,59.643,59.6817,59.3914,59.4882,179794.0
2023-06-07 10:30:00,61.49,61.61,61.2,61.28,206642.0,59.4882,59.6043,59.2076,59.285,206642.0
2023-06-07 10:40:00,61.27,61.4,61.15,61.33,161265.0,59.2753,59.4011,59.1592,59.3334,161265.0
2023-06-07 10:50:00,61.32,61.38,61.14,61.37,135136.0,59.3237,59.3818,59.1496,59.3721,135136.0
2023-06-07 11:00:00,61.36,61.38,61.24,61.31,77721.0,59.3624,59.3818,59.2463,59.314,77721.0
2023-06-07 11:10:00,61.32,61.42,61.25,61.3,139366.0,59.3237,59.4205,59.256,59.3044,139366.0
2023-06-07 11:20:00,61.29,61.59,61.27,61.57,83104.0,59.2947,59.5849,59.2753,59.5656,83104.0
2023-06-07 11:30:00,61.57,61.64,61.51,61.53,72028.0,59.5656,59.6333,59.5075,59.5269,72028.0
2023-06-07 11:40:00,61.52,61.52,61.36,61.5,78290.0,59.5172,59.5172,59.3624,59.4979,78290.0
2023-06-07 11:50:00,61.49,61.5,61.34,61.4,63340.0,59.4882,59.4979,59.3431,59.4011,63340.0
2023-06-07 12:00:00,61.41,61.56,61.38,61.5,112293.0,59.4108,59.5559,59.3818,59.4979,112293.0
2023-06-07 12:10:00,61.5,61.62,61.49,61.52,77043.0,59.4979,59.6139,59.4882,59.5172,77043.0
2023-06-07 12:20:00,61.53,61.54,61.45,61.48,47811.0,59.5269,59.5365,59.4495,59.4785,47811.0
2023-06-07 12:30:00,61.48,61.58,61.45,61.52,86564.0,59.4785,59.5752,59.4495,59.5172,86564.0
2023-06-07 12:40:00,61.53,61.71,61.52,61.62,90774.0,59.5269,59.701,59.5172,59.6139,90774.0
2023-06-07 12:50:00,61.61,61.67,61.51,61.64,92454.0,59.6043,59.6623,59.5075,59.6333,92454.0
2023-06-07 13:00:00,61.65,61.69,61.54,61.69,79471.0,59.643,59.6817,59.5365,59.6817,79471.0
2023-06-07 13:10:00,61.69,61.7,61.52,61.52,95766.0,59.6817,59.6913,59.5172,59.5172,95766.0
2023-06-07 13:20:00,61.51,61.56,61.43,61.47,65176.0,59.5075,59.5559,59.4301,59.4688,65176.0
2023-06-07 13:30:00,61.46,61.52,61.39,61.4,72203.0,59.4592,59.5172,59.3914,59.4011,72203.0
2023-06-07 13:40:00,61.4,61.49,61.39,61.46,167022.0,59.4011,59.4882,59.3914,59.4592,167022.0
2023-06-07 13:50:00,61.47,61.51,61.42,61.44,85956.0,59.4688,59.5075,59.4205,59.4398,85956.0
2023-06-07 14:00:00,61.44,61.56,61.44,61.52,111651.0,59.4398,59.5559,59.4398,59.5172,111651.0
2023-06-07 14:10:00,61.52,61.59,61.41,61.58,138765.0,59.5172,59.5849,59.4108,59.5752,138765.0
2023-06-07 14:20:00,61.58,61.62,61.53,61.59,71184.0,59.5752,59.6139,59.5269,59.5849,71184.0
2023-06-07 14:30:00,61.59,61.62,61.47,61.55,72862.0,59.5849,59.6139,59.4688,59.5462,72862.0
2023-06-07 14:40:00,61.55,61.57,61.48,61.51,57594.0,59.5462,59.5656,59.4785,59.5075,57594.0
2023-06-07 14:50:00,61.5,61.63,61.49,61.63,76832.0,59.4979,59.6236,59.4882,59.6236,76832.0
2023-06-07 15:00:00,61.63,61.7,61.59,61.66,72045.0,59.6236,59.6913,59.5849,59.6526,72045.0
2023-06-07 15:10:00,61.66,61.72,61.62,61.66,160215.0,59.6526,59.7107,59.6139,59.6526,160215.0
2023-06-07 15:20:00,61.67,61.76,61.63,61.71,149904.0,59.6623,59.7494,59.6236,59.701,149904.0
2023-06-07 15:30:00,61.72,61.75,61.64,61.68,241763.0,59.7107,59.7397,59.6333,59.672,241763.0
2023-06-07 15:40:00,61.67,61.78,61.65,61.76,288227.0,59.6623,59.7687,59.643,59.7494,288227.0
2023-06-07 15:50:00,61.76,61.8,61.61,61.64,644995.0,59.7494,59.7881,59.6043,59.6333,644995.0
2023-06-08 09:30:00,61.46,61.91,61.34,61.71,460156.0,59.4592,59.8945,59.3431,59.701,460156.0
2023-06-08 09:40:00,61.72,61.86,61.25,61.42,495936.0,59.7107,59.8461,59.256,59.4205,495936.0
2023-06-08 09:50:00,61.42,61.47,60.99,61.28,423279.0,59.4205,59.4688,59.0045,59.285,423279.0
2023-06-08 10:00:00,61.28,61.38,61.13,61.16,235862.0,59.285,59.3818,59.1399,59.1689,235862.0
2023-06-08 10:10:00,61.18,61.27,60.96,61.27,370473.0,59.1883,59.2753,58.9754,59.2753,370473.0
2023-06-08 10:20:00,61.27,61.49,61.14,61.22,274028.0,59.2753,59.4882,59.1496,59.227,274028.0
2023-06-08 10:30:00,61.2,61.42,61.19,61.28,252842.0,59.2076,59.4205,59.1979,59.285,252842.0
2023-06-08 10:40:00,61.28,61.41,61.25,61.33,99289.0,59.285,59.4108,59.256,59.3334,99289.0
2023-06-08 10:50:00,61.33,61.4,61.24,61.27,115193.0,59.3334,59.4011,59.2463,59.2753,115193.0
2023-06-08 11:00:00,61.27,61.31,61.19,61.29,101744.0,59.2753,59.314,59.1979,59.2947,101744.0
2023-06-08 11:10:00,61.29,61.32,61.09,61.19,148409.0,59.2947,59.3237,59.1012,59.1979,148409.0
2023-06-08 11:20:00,61.18,61.34,61.17,61.34,72922.0,59.1883,59.3431,59.1786,59.3431,72922.0
2023-06-08 11:30:00,61.34,61.36,61.21,61.31,96832.0,59.3431,59.3624,59.2173,59.314,96832.0
2023-06-08 11:40:00,61.32,61.54,61.32,61.5,161194.0,59.3237,59.5365,59.3237,59.4979,161194.0
2023-06-08 11:50:00,61.48,61.63,61.45,61.59,139493.0,59.4785,59.6236,59.4495,59.5849,139493.0
2023-06-08 12:00:00,61.59,61.77,61.51,61.71,218292.0,59.5849,59.7591,59.5075,59.701,218292.0
2023-06-08 12:10:00,61.69,61.73,61.56,61.67,151806.0,59.6817,59.7204,59.5559,59.6623,151806.0
2023-06-08 12:20:00,61.68,61.85,61.63,61.81,184756.0,59.672,59.8365,59.6236,59.7978,184756.0
2023-06-08 12:30:00,61.8,61.8,61.67,61.68,118945.0,59.7881,59.7881,59.6623,59.672,118945.0
2023-06-08 12:40:00,61.7,61.89,61.7,61.79,105471.0,59.6913,59.8752,59.6913,59.7784,105471.0
2023-06-08 12:50:00,61.78,61.93,61.77,61.89,103907.0,59.7687,59.9139,59.7591,59.8752,103907.0
2023-06-08 13:00:00,61.89,62.02,61.84,61.99,207884.0,59.8752,60.0009,59.8268,59.9719,207884.0
2023-06-08 13:10:00,61.99,62.08,61.9,62.05,113931.0,59.9719,60.059,59.8848,60.0299,113931.0
2023-06-08 13:20:00,62.05,62.09,61.96,62.07,107640.0,60.0299,60.0686,59.9429,60.0493,107640.0
2023-06-08 13:30:00,62.06,62.15,62.03,62.04,146866.0,60.0396,60.1267,60.0106,60.0203,146866.0
2023-06-08 13:40:00,62.04,62.04,61.91,61.96,122524.0,60.0203,60.0203,59.8945,59.9429,122524.0
2023-06-08 13:50:00,61.96,62.06,61.92,62.06,81534.0,59.9429,60.0396,59.9042,60.0396,81534.0
2023-06-08 14:00:00,62.07,62.16,62.05,62.15,100503.0,60.0493,60.1364,60.0299,60.1267,100503.0
2023-06-08 14:10:00,62.14,62.24,62.11,62.14,129062.0,60.117,60.2138,60.088,60.117,129062.0
2023-06-08 14:20:00,62.14,62.31,62.14,62.3,100890.0,60.117,60.2815,60.117,60.2718,100890.0
2023-06-08 14:30:00,62.31,62.44,62.28,62.44,125804.0,60.2815,60.4072,60.2525,60.4072,125804.0
2023-06-08 14:40:00,62.43,62.51,62.37,62.41,147150.0,60.3976,60.475,60.3395,60.3782,147150.0
2023-06-08 14:50:00,62.4,62.5,62.38,62.44,139108.0,60.3686,60.4653,60.3492,60.4072,139108.0
2023-06-08 15:00:00,62.45,62.68,62.43,62.67,214177.0,60.4169,60.6394,60.3976,60.6298,214177.0
2023-06-08 15:10:00,62.67,62.72,62.46,62.5,356060.0,60.6298,60.6781,60.4266,60.4653,356060.0
2023-06-08 15:20:00,62.5,62.56,62.42,62.48,231657.0,60.4653,60.5233,60.3879,60.4459,231657.0
2023-06-08 15:30:00,62.48,62.51,62.3,62.48,417759.0,60.4459,60.475,60.2718,60.4459,417759.0
2023-06-08 15:40:00,62.48,62.6,62.47,62.55,625356.0,60.4459,60.562,60.4363,60.5137,625356.0
2023-06-08 15:50:00,62.55,62.61,62.41,62.42,762931.0,60.5137,60.5717,60.3782,60.3879,762931.0
2023-06-09 09:30:00,62.63,62.95,62.49,62.6,480070.0,60.5911,60.9006,60.4556,60.562,480070.0
2023-06-09 09:40:00,62.61,62.78,62.3,62.31,378252.0,60.5717,60.7362,60.2718,60.2815,378252.0
2023-06-09 09:50:00,62.32,62.54,62.21,62.34,244415.0,60.2912,60.504,60.1847,60.3105,244415.0
2023-06-09 10:00:00,62.34,62.68,62.34,62.62,170579.0,60.3105,60.6394,60.3105,60.5814,170579.0
2023-06-09 10:10:00,62.66,62.72,62.52,62.68,84669.0,60.6201,60.6781,60.4846,60.6394,84669.0
2023-06-09 10:20:00,62.68,62.68,62.49,62.64,115682.0,60.6394,60.6394,60.4556,60.6007,115682.0
2023-06-09 10:30:00,62.65,62.69,62.37,62.39,126613.0,60.6104,60.6491,60.3395,60.3589,126613.0
2023-06-09 10:40:00,62.39,62.48,62.2,62.37,162337.0,60.3589,60.4459,60.1751,60.3395,162337.0
2023-06-09 10:50:00,62.36,62.37,62.19,62.21,128175.0,60.3299,60.3395,60.1654,60.1847,128175.0
2023-06-09 11:00:00,62.21,62.23,61.97,61.98,85328.0,60.1847,60.2041,59.9526,59.9622,85328.0
2023-06-09 11:10:00,61.98,61.99,61.68,61.74,252341.0,59.9622,59.9719,59.672,59.73,252341.0
2023-06-09 11:20:00,61.73,61.78,61.66,61.67,156225.0,59.7204,59.7687,59.6526,59.6623,156225.0
2023-06-09 11:30:00,61.66,61.76,61.59,61.65,140637.0,59.6526,59.7494,59.5849,59.643,140637.0
2023-06-09 11:40:00,61.66,61.8,61.63,61.78,190003.0,59.6526,59.7881,59.6236,59.7687,190003.0
2023-06-09 11:50:00,61.78,61.86,61.71,61.78,133787.0,59.7687,59.8461,59.701,59.7687,133787.0
2023-06-09 12:00:00,61.77,61.78,61.62,61.67,180556.0,59.7591,59.7687,59.6139,59.6623,180556.0
2023-06-09 12:10:00,61.68,61.85,61.66,61.8,159612.0,59.672,59.8365,59.6526,59.7881,159612.0
2023-06-09 12:20:00,61.8,61.81,61.69,61.79,124323.0,59.7881,59.7978,59.6817,59.7784,124323.0
2023-06-09 12:30:00,61.78,61.91,61.73,61.76,89820.0,59.7687,59.8945,59.7204,59.7494,89820.0
2023-06-09 12:40:00,61.74,61.81,61.68,61.81,84983.0,59.73,59.7978,59.672,59.7978,84983.0
2023-06-09 12:50:00,61.82,61.84,61.69,61.79,59630.0,59.8074,59.8268,59.6817,59.7784,59630.0
2023-06-09 13:00:00,61.79,61.8,61.72,61.75,42172.0,59.7784,59.7881,59.7107,59.7397,42172.0
2023-06-09 13:10:00,61.75,61.75,61.64,61.65,46195.0,59.7397,59.7397,59.6333,59.643,46195.0
2023-06-09 13:20:00,61.64,61.67,61.56,61.62,71946.0,59.6333,59.6623,59.5559,59.6139,71946.0
2023-06-09 13:30:00,61.62,61.65,61.46,61.53,130935.0,59.6139,59.643,59.4592,59.5269,130935.0
2023-06-09 13:40:00,61.53,61.59,61.5,61.5,213939.0,59.5269,59.5849,59.4979,59.4979,213939.0
2023-06-09 13:50:00,61.5,61.54,61.46,61.5,64507.0,59.4979,59.5365,59.4592,59.4979,64507.0
2023-06-09 14:00:00,61.5,61.5,61.41,61.42,61471.0,59.4979,59.4979,59.4108,59.4205,61471.0
2023-06-09 14:10:00,61.42,61.5,61.35,61.49,110901.0,59.4205,59.4979,59.3527,59.4882,110901.0
2023-06-09 14:20:00,61.5,61.61,61.44,61.47,81930.0,59.4979,59.6043,59.4398,59.4688,81930.0
2023-06-09 14:30:00,61.47,61.47,61.32,61.32,81432.0,59.4688,59.4688,59.3237,59.3237,81432.0
2023-06-09 14:40:00,61.32,61.44,61.3,61.39,49031.0,59.3237,59.4398,59.3044,59.3914,49031.0
2023-06-09 14:50:00,61.39,61.43,61.28,61.41,141683.0,59.3914,59.4301,59.285,59.4108,141683.0
2023-06-09 15:00:00,61.42,61.52,61.4,61.43,111784.0,59.4205,59.5172,59.4011,59.4301,111784.0
2023-06-09 15:10:00,61.43,61.53,61.39,61.48,94722.0,59.4301,59.5269,59.3914,59.4785,94722.0
2023-06-09 15:20:00,61.49,61.51,61.41,61.45,84921.0,59.4882,59.5075,59.4108,59.4495,84921.0
2023-06-09 15:30:00,61.45,61.52,61.36,61.42,251010.0,59.4495,59.5172,59.3624,59.4205,251010.0
2023-06-09 15:40:00,61.43,61.45,61.35,61.36,263520.0,59.4301,59.4495,59.3527,59.3624,263520.0
2023-06-09 15:50:00,61.35,61.4,61.33,61.36,445911.0,59.3527,59.4011,59.3334,59.3624,445911.0
2023-06-12 09:30:00,61.39,61.54,60.93,61.44,272180.0,59.3914,59.5365,58.9464,59.4398,272180.0
2023-06-12 09:40:00,61.44,61.67,61.36,61.47,296506.0,59.4398,59.6623,59.3624,59.4688,296506.0
2023-06-12 09:50:00,61.46,61.92,61.45,61.9,358687.0,59.4592,59.9042,59.4495,59.8848,358687.0
2023-06-12 10:00:00,61.91,62.06,61.8,62.04,148882.0,59.8945,60.0396,59.7881,60.0203,148882.0
2023-06-12 10:10:00,62.06,62.19,62.01,62.15,122810.0,60.0396,60.1654,59.9912,60.1267,122810.0
2023-06-12 10:20:00,62.14,62.14,61.71,61.85,64119.0,60.117,60.117,59.701,59.8365,64119.0
2023-06-12 10:30:00,61.84,61.84,61.47,61.49,105428.0,59.8268,59.8268,59.4688,59.4882,105428.0
2023-06-12 10:40:00,61.48,61.61,61.46,61.53,79119.0,59.4785,59.6043,59.4592,59.5269,79119.0
2023-06-12 10:50:00,61.55,61.77,61.5,61.75,100219.0,59.5462,59.7591,59.4979,59.7397,100219.0
2023-06-12 11:00:00,61.77,61.95,61.76,61.89,89762.0,59.7591,59.9332,59.7494,59.8752,89762.0
2023-06-12 11:10:00,61.9,62.07,61.89,62.0,71858.0,59.8848,60.0493,59.8752,59.9816,71858.0
2023-06-12 11:20:00,62.0,62.01,61.83,61.93,46850.0,59.9816,59.9912,59.8171,59.9139,46850.0
2023-06-12 11:30:00,61.92,61.93,61.81,61.85,39343.0,59.9042,59.9139,59.7978,59.8365,39343.0
2023-06-12 11:40:00,61.86,61.91,61.8,61.87,85667.0,59.8461,59.8945,59.7881,59.8558,85667.0
2023-06-12 11:50:00,61.87,61.99,61.85,61.98,32305.0,59.8558,59.9719,59.8365,59.9622,32305.0
2023-06-12 12:00:00,61.99,62.06,61.96,62.0,30459.0,59.9719,60.0396,59.9429,59.9816,30459.0
2023-06-12 12:10:00,62.0,62.12,61.96,62.11,20281.0,59.9816,60.0977,59.9429,60.088,20281.0
2023-06-12 12:20:00,62.13,62.23,62.11,62.2,42848.0,60.1073,60.2041,60.088,60.1751,42848.0
2023-06-12 12:30:00,62.2,62.33,62.2,62.27,109136.0,60.1751,60.3008,60.1751,60.2428,109136.0
2023-06-12 12:40:00,62.27,62.28,62.16,62.18,55256.0,60.2428,60.2525,60.1364,60.1557,55256.0
2023-06-12 12:50:00,62.19,62.23,62.15,62.23,26862.0,60.1654,60.2041,60.1267,60.2041,26862.0
2023-06-12 13:00:00,62.23,62.24,62.09,62.11,66543.0,60.2041,60.2138,60.0686,60.088,66543.0
2023-06-12 13:10:00,62.12,62.16,62.1,62.15,135482.0,60.0977,60.1364,60.0783,60.1267,135482.0
2023-06-12 13:20:00,62.14,62.23,62.12,62.13,60251.0,60.117,60.2041,60.0977,60.1073,60251.0
2023-06-12 13:30:00,62.13,62.14,62.06,62.12,30228.0,60.1073,60.117,60.0396,60.0977,30228.0
2023-06-12 13:40:00,62.12,62.29,62.09,62.28,172304.0,60.0977,60.2621,60.0686,60.2525,172304.0
2023-06-12 13:50:00,62.28,62.31,62.18,62.18,165395.0,60.2525,60.2815,60.1557,60.1557,165395.0
2023-06-12 14:00:00,62.19,62.22,62.16,62.21,44225.0,60.1654,60.1944,60.1364,60.1847,44225.0
2023-06-12 14:10:00,62.21,62.23,62.1,62.12,34991.0,60.1847,60.2041,60.0783,60.0977,34991.0
2023-06-12 14:20:00,62.13,62.2,62.11,62.16,43626.0,60.1073,60.1751,60.088,60.1364,43626.0
2023-06-12 14:30:00,62.15,62.32,62.14,62.24,48895.0,60.1267,60.2912,60.117,60.2138,48895.0
2023-06-12 14:40:00,62.25,62.39,62.21,62.37,37629.0,60.2234,60.3589,60.1847,60.3395,37629.0
2023-06-12 14:50:00,62.38,62.39,62.31,62.37,101929.0,60.3492,60.3589,60.2815,60.3395,101929.0
2023-06-12 15:00:00,62.37,62.46,62.35,62.41,77506.0,60.3395,60.4266,60.3202,60.3782,77506.0
2023-06-12 15:10:00,62.41,62.51,62.38,62.42,101484.0,60.3782,60.475,60.3492,60.3879,101484.0
2023-06-12 15:20:00,62.42,62.46,62.35,62.42,89800.0,60.3879,60.4266,60.3202,60.3879,89800.0
2023-06-12 15:30:00,62.43,62.45,62.33,62.37,158076.0,60.3976,60.4169,60.3008,60.3395,158076.0
2023-06-12 15:40:00,62.38,62.4,62.29,62.32,264502.0,60.3492,60.3686,60.2621,60.2912,264502.0
2023-06-12 15:50:00,62.32,62.38,62.24,62.29,482267.0,60.2912,60.3492,60.2138,60.2621,482267.0
2023-06-13 09:30:00,62.84,63.0,62.64,62.9,269396.0,60.7942,60.949,60.6007,60.8523,269396.0
2023-06-13 09:40:00,62.9,63.33,62.8,63.21,337936.0,60.8523,61.2683,60.7555,61.1522,337936.0
2023-06-13 09:50:00,63.21,63.24,62.83,62.9,130308.0,61.1522,61.1812,60.7846,60.8523,130308.0
2023-06-13 10:00:00,62.9,63.25,62.87,63.23,179366.0,60.8523,61.1909,60.8233,61.1715,179366.0
2023-06-13 10:10:00,63.23,63.27,62.99,63.11,171232.0,61.1715,61.2102,60.9393,61.0554,171232.0
2023-06-13 10:20:00,63.11,63.34,63.03,63.34,112930.0,61.0554,61.2779,60.978,61.2779,112930.0
2023-06-13 10:30:00,63.35,63.38,63.11,63.16,90189.0,61.2876,61.3166,61.0554,61.1038,90189.0
2023-06-13 10:40:00,63.17,63.18,63.06,63.14,75167.0,61.1135,61.1232,61.0071,61.0845,75167.0
2023-06-13 10:50:00,63.15,63.19,63.06,63.11,90536.0,61.0941,61.1328,61.0071,61.0554,90536.0
2023-06-13 11:00:00,63.12,63.17,63.02,63.06,71167.0,61.0651,61.1135,60.9684,61.0071,71167.0
2023-06-13 11:10:00,63.09,63.27,63.05,63.2,61313.0,61.0361,61.2102,60.9974,61.1425,61313.0
2023-06-13 11:20:00,63.2,63.29,63.18,63.28,81160.0,61.1425,61.2296,61.1232,61.2199,81160.0
2023-06-13 11:30:00,63.29,63.34,63.15,63.16,78187.0,61.2296,61.2779,61.0941,61.1038,78187.0
2023-06-13 11:40:00,63.16,63.31,63.15,63.28,42300.0,61.1038,61.2489,61.0941,61.2199,42300.0
2023-06-13 11:50:00,63.27,63.37,63.22,63.22,86333.0,61.2102,61.307,61.1619,61.1619,86333.0
2023-06-13 12:00:00,63.21,63.3,63.1,63.3,73690.0,61.1522,61.2393,61.0458,61.2393,73690.0
2023-06-13 12:10:00,63.3,63.46,63.24,63.44,114575.0,61.2393,61.394,61.1812,61.3747,114575.0
2023-06-13 12:20:00,63.45,63.48,63.38,63.45,79031.0,61.3844,61.4134,61.3166,61.3844,79031.0
2023-06-13 12:30:00,63.45,63.6,63.42,63.57,72583.0,61.3844,61.5295,61.3553,61.5005,72583.0
2023-06-13 12:40:00,63.58,63.64,63.55,63.58,130705.0,61.5101,61.5682,61.4811,61.5101,130705.0
2023-06-13 12:50:00,63.58,63.63,63.53,63.6,112229.0,61.5101,61.5585,61.4618,61.5295,112229.0
2023-06-13 13:00:00,63.59,63.64,63.51,63.55,71401.0,61.5198,61.5682,61.4424,61.4811,71401.0
2023-06-13 13:10:00,63.55,63.62,63.5,63.59,55149.0,61.4811,61.5488,61.4327,61.5198,55149.0
2023-06-13 13:20:00,63.59,63.63,63.52,63.62,73178.0,61.5198,61.5585,61.4521,61.5488,73178.0
2023-06-13 13:30:00,63.61,63.64,63.51,63.55,55188.0,61.5392,61.5682,61.4424,61.4811,55188.0
2023-06-13 13:40:00,63.55,63.66,63.54,63.66,77288.0,61.4811,61.5875,61.4714,61.5875,77288.0
2023-06-13 13:50:00,63.67,63.68,63.59,63.63,89661.0,61.5972,61.6069,61.5198,61.5585,89661.0
2023-06-13 14:00:00,63.63,63.66,63.48,63.48,62149.0,61.5585,61.5875,61.4134,61.4134,62149.0
2023-06-13 14:10:00,63.48,63.52,63.43,63.51,65218.0,61.4134,61.4521,61.365,61.4424,65218.0
2023-06-13 14:20:00,63.52,63.57,63.4,63.42,135161.0,61.4521,61.5005,61.336,61.3553,135161.0
2023-06-13 14:30:00,63.42,63.46,63.37,63.45,91450.0,61.3553,61.394,61.307,61.3844,91450.0
2023-06-13 14:40:00,63.46,63.57,63.41,63.51,212784.0,61.394,61.5005,61.3457,61.4424,212784.0
2023-06-13 14:50:00,63.5,63.64,63.49,63.61,138918.0,61.4327,61.5682,61.4231,61.5392,138918.0
2023-06-13 15:00:00,63.63,63.67,63.61,63.63,91564.0,61.5585,61.5972,61.5392,61.5585,91564.0
2023-06-13 15:10:00,63.63,63.66,63.54,63.6,159962.0,61.5585,61.5875,61.4714,61.5295,159962.0
2023-06-13 15:20:00,63.6,63.68,63.59,63.61,166998.0,61.5295,61.6069,61.5198,61.5392,166998.0
2023-06-13 15:30:00,63.61,63.64,63.54,63.61,253432.0,61.5392,61.5682,61.4714,61.5392,253432.0
2023-06-13 15:40:00,63.61,63.65,63.53,63.59,329815.0,61.5392,61.5779,61.4618,61.5198,329815.0
2023-06-13 15:50:00,63.59,63.64,63.52,63.54,592949.0,61.5198,61.5682,61.4521,61.4714,592949.0
2023-06-14 09:30:00,63.7,63.95,63.33,63.78,209937.0,61.6262,61.8681,61.2683,61.7036,209937.0
2023-06-14 09:40:00,63.81,63.92,63.56,63.71,199614.0,61.7326,61.8391,61.4908,61.6359,199614.0
2023-06-14 09:50:00,63.72,63.88,63.39,63.5,282781.0,61.6456,61.8004,61.3263,61.4327,282781.0
2023-06-14 10:00:00,63.52,63.59,63.43,63.57,222035.0,61.4521,61.5198,61.365,61.5005,222035.0
2023-06-14 10:10:00,63.59,63.6,63.44,63.49,140126.0,61.5198,61.5295,61.3747,61.4231,140126.0
2023-06-14 10:20:00,63.5,63.51,63.37,63.39,189485.0,61.4327,61.4424,61.307,61.3263,189485.0
2023-06-14 10:30:00,63.4,63.53,63.36,63.47,128564.0,61.336,61.4618,61.2973,61.4037,128564.0
2023-06-14 10:40:00,63.46,63.55,63.37,63.5,43308.0,61.394,61.4811,61.307,61.4327,43308.0
2023-06-14 10:50:00,63.5,63.54,63.4,63.49,63672.0,61.4327,61.4714,61.336,61.4231,63672.0
2023-06-14 11:00:00,63.49,63.58,63.45,63.47,57826.0,61.4231,61.5101,61.3844,61.4037,57826.0
2023-06-14 11:10:00,63.47,63.51,63.43,63.45,37823.0,61.4037,61.4424,61.365,61.3844,37823.0
2023-06-14 11:20:00,63.44,63.5,63.38,63.4,40252.0,61.3747,61.4327,61.3166,61.336,40252.0
2023-06-14 11:30:00,63.41,63.46,63.36,63.37,32428.0,61.3457,61.394,61.2973,61.307,32428.0
2023-06-14 11:40:00,63.38,63.4,63.31,63.38,160112.0,61.3166,61.336,61.2489,61.3166,160112.0
2023-06-14 11:50:00,63.39,63.4,63.22,63.24,46264.0,61.3263,61.336,61.1619,61.1812,46264.0
2023-06-14 12:00:00,63.24,63.27,63.17,63.2,97690.0,61.1812,61.2102,61.1135,61.1425,97690.0
2023-06-14 12:10:00,63.19,63.31,63.17,63.31,52511.0,61.1328,61.2489,61.1135,61.2489,52511.0
2023-06-14 12:20:00,63.29,63.31,63.19,63.23,29607.0,61.2296,61.2489,61.1328,61.1715,29607.0
2023-06-14 12:30:00,63.22,63.22,63.09,63.12,65756.0,61.1619,61.1619,61.0361,61.0651,65756.0
2023-06-14 12:40:00,63.12,63.22,63.09,63.2,40904.0,61.0651,61.1619,61.0361,61.1425,40904.0
2023-06-14 12:50:00,63.19,63.23,63.02,63.03,48636.0,61.1328,61.1715,60.9684,60.978,48636.0
2023-06-14 13:00:00,63.01,63.12,63.01,63.11,48218.0,60.9587,61.0651,60.9587,61.0554,48218.0
2023-06-14 13:10:00,63.11,63.13,62.89,62.9,62316.0,61.0554,61.0748,60.8426,60.8523,62316.0
2023-06-14 13:20:00,62.9,62.93,62.84,62.91,57881.0,60.8523,60.8813,60.7942,60.8619,57881.0
2023-06-14 13:30:00,62.91,62.92,62.81,62.85,224100.0,60.8619,60.8716,60.7652,60.8039,224100.0
2023-06-14 13:40:00,62.83,62.92,62.83,62.92,80899.0,60.7846,60.8716,60.7846,60.8716,80899.0
2023-06-14 13:50:00,62.92,62.94,62.86,62.86,70771.0,60.8716,60.891,60.8136,60.8136,70771.0
2023-06-14 14:00:00,62.86,62.86,62.14,62.36,373273.0,60.8136,60.8136,60.117,60.3299,373273.0
2023-06-14 14:10:00,62.35,62.45,62.14,62.22,411017.0,60.3202,60.4169,60.117,60.1944,411017.0
2023-06-14 14:20:00,62.2,62.26,61.98,62.17,282630.0,60.1751,60.2331,59.9622,60.146,282630.0
2023-06-14 14:30:00,62.18,62.39,62.09,62.27,280485.0,60.1557,60.3589,60.0686,60.2428,280485.0
2023-06-14 14:40:00,62.27,62.59,62.25,62.58,209800.0,60.2428,60.5524,60.2234,60.5427,209800.0
2023-06-14 14:50:00,62.59,62.67,62.42,62.55,285019.0,60.5524,60.6298,60.3879,60.5137,285019.0
2023-06-14 15:00:00,62.56,62.87,62.54,62.83,108459.0,60.5233,60.8233,60.504,60.7846,108459.0
2023-06-14 15:10:00,62.84,62.84,62.46,62.57,221305.0,60.7942,60.7942,60.4266,60.533,221305.0
2023-06-14 15:20:00,62.56,62.83,62.52,62.68,137024.0,60.5233,60.7846,60.4846,60.6394,137024.0
2023-06-14 15:30:00,62.68,62.74,62.58,62.66,160042.0,60.6394,60.6975,60.5427,60.6201,160042.0
2023-06-14 15:40:00,62.66,62.68,62.47,62.48,254406.0,60.6201,60.6394,60.4363,60.4459,254406.0
2023-06-14 15:50:00,62.48,62.69,62.37,62.67,584912.0,60.4459,60.6491,60.3395,60.6298,584912.0
2023-06-15 09:30:00,62.35,62.78,62.32,62.76,500618.0,60.3202,60.7362,60.2912,60.7168,500618.0
2023-06-15 09:40:00,62.76,62.81,62.43,62.64,223722.0,60.7168,60.7652,60.3976,60.6007,223722.0
2023-06-15 09:50:00,62.65,62.85,62.65,62.79,136058.0,60.6104,60.8039,60.6104,60.7459,136058.0
2023-06-15 10:00:00,62.79,63.0,62.76,62.96,351929.0,60.7459,60.949,60.7168,60.9103,351929.0
2023-06-15 10:10:00,62.97,63.14,62.84,62.95,271990.0,60.92,61.0845,60.7942,60.9006,271990.0
2023-06-15 10:20:00,62.96,63.1,62.92,63.03,115211.0,60.9103,61.0458,60.8716,60.978,115211.0
2023-06-15 10:30:00,63.05,63.06,62.63,62.67,266922.0,60.9974,61.0071,60.5911,60.6298,266922.0
2023-06-15 10:40:00,62.67,62.96,62.6,62.93,297324.0,60.6298,60.9103,60.562,60.8813,297324.0
2023-06-15 10:50:00,62.93,62.93,62.76,62.83,173351.0,60.8813,60.8813,60.7168,60.7846,173351.0
2023-06-15 11:00:00,62.84,62.88,62.69,62.74,289258.0,60.7942,60.8329,60.6491,60.6975,289258.0
2023-06-15 11:10:00,62.74,62.87,62.69,62.79,101002.0,60.6975,60.8233,60.6491,60.7459,101002.0
2023-06-15 11:20:00,62.78,62.93,62.76,62.92,151231.0,60.7362,60.8813,60.7168,60.8716,151231.0
2023-06-15 11:30:00,62.92,63.02,62.85,63.0,71219.0,60.8716,60.9684,60.8039,60.949,71219.0
2023-06-15 11:40:00,63.0,63.08,62.94,62.97,121358.0,60.949,61.0264,60.891,60.92,121358.0
2023-06-15 11:50:00,62.96,63.11,62.94,63.06,175886.0,60.9103,61.0554,60.891,61.0071,175886.0
2023-06-15 12:00:00,63.04,63.2,63.04,63.16,53579.0,60.9877,61.1425,60.9877,61.1038,53579.0
2023-06-15 12:10:00,63.16,63.16,63.01,63.08,75331.0,61.1038,61.1038,60.9587,61.0264,75331.0
2023-06-15 12:20:00,63.07,63.16,63.06,63.16,31846.0,61.0167,61.1038,61.0071,61.1038,31846.0
2023-06-15 12:30:00,63.17,63.24,63.15,63.22,68174.0,61.1135,61.1812,61.0941,61.1619,68174.0
2023-06-15 12:40:00,63.22,63.31,63.2,63.25,40076.0,61.1619,61.2489,61.1425,61.1909,40076.0
2023-06-15 12:50:00,63.25,63.31,63.19,63.24,62759.0,61.1909,61.2489,61.1328,61.1812,62759.0
2023-06-15 13:00:00,63.24,63.27,63.16,63.18,41839.0,61.1812,61.2102,61.1038,61.1232,41839.0
2023-06-15 13:10:00,63.18,63.24,63.08,63.1,60857.0,61.1232,61.1812,61.0264,61.0458,60857.0
2023-06-15 13:20:00,63.1,63.2,63.07,63.2,34773.0,61.0458,61.1425,61.0167,61.1425,34773.0
2023-06-15 13:30:00,63.2,63.32,63.19,63.29,47799.0,61.1425,61.2586,61.1328,61.2296,47799.0
2023-06-15 13:40:00,63.3,63.55,63.3,63.51,240688.0,61.2393,61.4811,61.2393,61.4424,240688.0
2023-06-15 13:50:00,63.52,63.61,63.51,63.55,146432.0,61.4521,61.5392,61.4424,61.4811,146432.0
2023-06-15 14:00:00,63.55,63.58,63.46,63.49,92735.0,61.4811,61.5101,61.394,61.4231,92735.0
2023-06-15 14:10:00,63.49,63.53,63.4,63.41,111864.0,61.4231,61.4618,61.336,61.3457,111864.0
2023-06-15 14:20:00,63.39,63.48,63.38,63.46,77332.0,61.3263,61.4134,61.3166,61.394,77332.0
2023-06-15 14:30:00,63.47,63.62,63.46,63.58,110943.0,61.4037,61.5488,61.394,61.5101,110943.0
2023-06-15 14:40:00,63.58,63.67,63.57,63.61,172840.0,61.5101,61.5972,61.5005,61.5392,172840.0
2023-06-15 14:50:00,63.62,63.77,63.61,63.71,156684.0,61.5488,61.694,61.5392,61.6359,156684.0
2023-06-15 15:00:00,63.72,63.74,63.59,63.67,232474.0,61.6456,61.6649,61.5198,61.5972,232474.0
2023-06-15 15:10:00,63.66,63.81,63.63,63.64,165170.0,61.5875,61.7326,61.5585,61.5682,165170.0
2023-06-15 15:20:00,63.63,63.68,63.56,63.68,127144.0,61.5585,61.6069,61.4908,61.6069,127144.0
2023-06-15 15:30:00,63.68,63.72,63.61,63.64,130070.0,61.6069,61.6456,61.5392,61.5682,130070.0
2023-06-15 15:40:00,63.65,63.8,63.64,63.79,181069.0,61.5779,61.723,61.5682,61.7133,181069.0
2023-06-15 15:50:00,63.79,63.86,63.63,63.73,417900.0,61.7133,61.781,61.5585,61.6553,417900.0
2023-06-16 09:30:00,64.14,64.14,63.46,63.63,425582.0,62.0519,62.0519,61.394,61.5585,425582.0
2023-06-16 09:40:00,63.62,63.7,63.01,63.16,610503.0,61.5488,61.6262,60.9587,61.1038,610503.0
2023-06-16 09:50:00,63.17,63.29,62.98,63.01,296979.0,61.1135,61.2296,60.9297,60.9587,296979.0
2023-06-16 10:00:00,63.01,63.24,63.01,63.2,233692.0,60.9587,61.1812,60.9587,61.1425,233692.0
2023-06-16 10:10:00,63.2,63.38,63.07,63.08,115026.0,61.1425,61.3166,61.0167,61.0264,115026.0
2023-06-16 10:20:00,63.08,63.22,63.0,63.15,158619.0,61.0264,61.1619,60.949,61.0941,158619.0
2023-06-16 10:30:00,63.16,63.22,63.09,63.13,120322.0,61.1038,61.1619,61.0361,61.0748,120322.0
2023-06-16 10:40:00,63.13,63.13,62.83,62.84,275635.0,61.0748,61.0748,60.7846,60.7942,275635.0
2023-06-16 10:50:00,62.83,62.89,62.79,62.8,115272.0,60.7846,60.8426,60.7459,60.7555,115272.0
2023-06-16 11:00:00,62.79,62.81,62.65,62.78,56223.0,60.7459,60.7652,60.6104,60.7362,56223.0
2023-06-16 11:10:00,62.79,62.95,62.79,62.8,116366.0,60.7459,60.9006,60.7459,60.7555,116366.0
2023-06-16 11:20:00,62.8,62.83,62.63,62.73,81394.0,60.7555,60.7846,60.5911,60.6878,81394.0
2023-06-16 11:30:00,62.74,62.77,62.54,62.55,104998.0,60.6975,60.7265,60.504,60.5137,104998.0
2023-06-16 11:40:00,62.55,62.71,62.55,62.64,47956.0,60.5137,60.6685,60.5137,60.6007,47956.0
2023-06-16 11:50:00,62.63,62.72,62.57,62.72,50167.0,60.5911,60.6781,60.533,60.6781,50167.0
2023-06-16 12:00:00,62.73,62.78,62.68,62.71,125707.0,60.6878,60.7362,60.6394,60.6685,125707.0
2023-06-16 12:10:00,62.72,62.85,62.72,62.84,49372.0,60.6781,60.8039,60.6781,60.7942,49372.0
2023-06-16 12:20:00,62.84,62.88,62.81,62.83,50986.0,60.7942,60.8329,60.7652,60.7846,50986.0
2023-06-16 12:30:00,62.83,62.86,62.79,62.86,41160.0,60.7846,60.8136,60.7459,60.8136,41160.0
2023-06-16 12:40:00,62.86,62.92,62.78,62.9,51588.0,60.8136,60.8716,60.7362,60.8523,51588.0
2023-06-16 12:50:00,62.9,62.98,62.89,62.94,42469.0,60.8523,60.9297,60.8426,60.891,42469.0
2023-06-16 13:00:00,62.94,62.97,62.79,62.81,41128.0,60.891,60.92,60.7459,60.7652,41128.0
2023-06-16 13:10:00,62.8,62.81,62.75,62.77,40722.0,60.7555,60.7652,60.7072,60.7265,40722.0
2023-06-16 13:20:00,62.77,62.78,62.7,62.72,46014.0,60.7265,60.7362,60.6588,60.6781,46014.0
2023-06-16 13:30:00,62.73,62.75,62.66,62.7,48037.0,60.6878,60.7072,60.6201,60.6588,48037.0
2023-06-16 13:40:00,62.71,62.72,62.64,62.66,37676.0,60.6685,60.6781,60.6007,60.6201,37676.0
2023-06-16 13:50:00,62.66,62.76,62.65,62.76,31917.0,60.6201,60.7168,60.6104,60.7168,31917.0
2023-06-16 14:00:00,62.76,62.76,62.64,62.67,61204.0,60.7168,60.7168,60.6007,60.6298,61204.0
2023-06-16 14:10:00,62.67,62.68,62.62,62.65,39273.0,60.6298,60.6394,60.5814,60.6104,39273.0
2023-06-16 14:20:00,62.65,62.68,62.55,62.56,132755.0,60.6104,60.6394,60.5137,60.5233,132755.0
2023-06-16 14:30:00,62.56,62.56,62.47,62.51,141174.0,60.5233,60.5233,60.4363,60.475,141174.0
2023-06-16 14:40:00,62.51,62.55,62.46,62.52,115744.0,60.475,60.5137,60.4266,60.4846,115744.0
2023-06-16 14:50:00,62.52,62.53,62.45,62.48,99738.0,60.4846,60.4943,60.4169,60.4459,99738.0
2023-06-16 15:00:00,62.48,62.49,62.38,62.43,77320.0,60.4459,60.4556,60.3492,60.3976,77320.0
2023-06-16 15:10:00,62.43,62.44,62.35,62.43,209784.0,60.3976,60.4072,60.3202,60.3976,209784.0
2023-06-16 15:20:00,62.43,62.5,62.42,62.47,135047.0,60.3976,60.4653,60.3879,60.4363,135047.0
2023-06-16 15:30:00,62.47,62.66,62.47,62.64,234918.0,60.4363,60.6201,60.4363,60.6007,234918.0
2023-06-16 15:40:00,62.64,62.71,62.59,62.7,200203.0,60.6007,60.6685,60.5524,60.6588,200203.0
2023-06-16 15:50:00,62.7,62.73,62.63,62.65,906797.0,60.6588,60.6878,60.5911,60.6104,906797.0
2023-06-20 09:30:00,62.18,62.35,62.09,62.25,90974.0,60.4559,60.6211,60.3684,60.5239,90974.0
2023-06-20 09:40:00,62.25,62.46,62.16,62.36,138833.0,60.5239,60.7281,60.4364,60.6309,138833.0
2023-06-20 09:50:00,62.35,62.5,62.27,62.39,327152.0,60.6211,60.767,60.5434,60.66,327152.0
2023-06-20 10:00:00,62.38,62.38,62.23,62.33,106224.0,60.6503,60.6503,60.5045,60.6017,106224.0
2023-06-20 10:10:00,62.33,62.37,62.09,62.1,52050.0,60.6017,60.6406,60.3684,60.3781,52050.0
2023-06-20 10:20:00,62.1,62.1,61.86,61.92,240819.0,60.3781,60.3781,60.1447,60.2031,240819.0
2023-06-20 10:30:00,61.91,62.08,61.91,61.94,142655.0,60.1933,60.3586,60.1933,60.2225,142655.0
2023-06-20 10:40:00,61.93,62.03,61.91,61.95,85743.0,60.2128,60.31,60.1933,60.2322,85743.0
2023-06-20 10:50:00,61.95,61.95,61.83,61.92,152877.0,60.2322,60.2322,60.1156,60.2031,152877.0
2023-06-20 11:00:00,61.93,62.02,61.93,61.96,112853.0,60.2128,60.3003,60.2128,60.242,112853.0
2023-06-20 11:10:00,61.96,61.99,61.9,61.93,43825.0,60.242,60.2711,60.1836,60.2128,43825.0
2023-06-20 11:20:00,61.92,61.94,61.82,61.84,219144.0,60.2031,60.2225,60.1058,60.1253,219144.0
2023-06-20 11:30:00,61.84,61.93,61.83,61.92,67415.0,60.1253,60.2128,60.1156,60.2031,67415.0
2023-06-20 11:40:00,61.93,61.93,61.81,61.84,53686.0,60.2128,60.2128,60.0961,60.1253,53686.0
2023-06-20 11:50:00,61.85,61.93,61.82,61.84,71112.0,60.135,60.2128,60.1058,60.1253,71112.0
2023-06-20 12:00:00,61.85,61.9,61.81,61.83,41055.0,60.135,60.1836,60.0961,60.1156,41055.0
2023-06-20 12:10:00,61.83,61.9,61.83,61.89,83769.0,60.1156,60.1836,60.1156,60.1739,83769.0
2023-06-20 12:20:00,61.89,62.06,61.88,62.01,80919.0,60.1739,60.3392,60.1642,60.2906,80919.0
2023-06-20 12:30:00,62.01,62.07,61.92,62.01,73814.0,60.2906,60.3489,60.2031,60.2906,73814.0
2023-06-20 12:40:00,62.01,62.09,62.01,62.08,31144.0,60.2906,60.3684,60.2906,60.3586,31144.0
2023-06-20 12:50:00,62.08,62.09,61.99,62.09,35801.0,60.3586,60.3684,60.2711,60.3684,35801.0
2023-06-20 13:00:00,62.09,62.12,62.05,62.09,52186.0,60.3684,60.3975,60.3295,60.3684,52186.0
2023-06-20 13:10:00,62.08,62.11,62.04,62.07,53541.0,60.3586,60.3878,60.3197,60.3489,53541.0
2023-06-20 13:20:00,62.08,62.12,61.97,61.99,62555.0,60.3586,60.3975,60.2517,60.2711,62555.0
2023-06-20 13:30:00,61.99,62.03,61.97,62.02,33548.0,60.2711,60.31,60.2517,60.3003,33548.0
2023-06-20 13:40:00,62.03,62.13,62.03,62.11,35561.0,60.31,60.4072,60.31,60.3878,35561.0
2023-06-20 13:50:00,62.12,62.12,62.03,62.06,57075.0,60.3975,60.3975,60.31,60.3392,57075.0
2023-06-20 14:00:00,62.05,62.11,62.0,62.01,57746.0,60.3295,60.3878,60.2808,60.2906,57746.0
2023-06-20 14:10:00,62.01,62.08,61.98,62.02,58724.0,60.2906,60.3586,60.2614,60.3003,58724.0
2023-06-20 14:20:00,62.03,62.07,61.99,62.05,83149.0,60.31,60.3489,60.2711,60.3295,83149.0
2023-06-20 14:30:00,62.04,62.05,61.99,62.0,73016.0,60.3197,60.3295,60.2711,60.2808,73016.0
2023-06-20 14:40:00,62.0,62.03,61.94,62.02,55814.0,60.2808,60.31,60.2225,60.3003,55814.0
2023-06-20 14:50:00,62.03,62.05,62.0,62.04,73015.0,60.31,60.3295,60.2808,60.3197,73015.0
2023-06-20 15:00:00,62.05,62.07,62.01,62.06,98380.0,60.3295,60.3489,60.2906,60.3392,98380.0
2023-06-20 15:10:00,62.06,62.14,62.06,62.11,122353.0,60.3392,60.417,60.3392,60.3878,122353.0
2023-06-20 15:20:00,62.11,62.22,62.09,62.21,135994.0,60.3878,60.4947,60.3684,60.485,135994.0
2023-06-20 15:30:00,62.21,62.22,62.09,62.09,331212.0,60.485,60.4947,60.3684,60.3684,331212.0
2023-06-20 15:40:00,62.1,62.13,62.06,62.1,321883.0,60.3781,60.4072,60.3392,60.3781,321883.0
2023-06-20 15:50:00,62.1,62.15,62.04,62.05,387044.0,60.3781,60.4267,60.3197,60.3295,387044.0
2023-06-21 09:30:00,61.98,62.03,61.59,61.83,205464.0,60.2614,60.31,59.8822,60.1156,205464.0
2023-06-21 09:40:00,61.83,62.07,61.7,62.07,82401.0,60.1156,60.3489,59.9892,60.3489,82401.0
2023-06-21 09:50:00,62.07,62.21,62.02,62.1,129516.0,60.3489,60.485,60.3003,60.3781,129516.0
2023-06-21 10:00:00,62.11,62.2,61.96,62.01,155591.0,60.3878,60.4753,60.242,60.2906,155591.0
2023-06-21 10:10:00,62.03,62.23,62.0,62.12,60674.0,60.31,60.5045,60.2808,60.3975,60674.0
2023-06-21 10:20:00,62.11,62.16,62.05,62.1,56845.0,60.3878,60.4364,60.3295,60.3781,56845.0
2023-06-21 10:30:00,62.14,62.26,62.09,62.25,50696.0,60.417,60.5336,60.3684,60.5239,50696.0
2023-06-21 10:40:00,62.25,62.28,61.88,61.92,74925.0,60.5239,60.5531,60.1642,60.2031,74925.0
2023-06-21 10:50:00,61.92,62.13,61.88,62.13,193909.0,60.2031,60.4072,60.1642,60.4072,193909.0
2023-06-21 11:00:00,62.15,62.27,62.08,62.12,49062.0,60.4267,60.5434,60.3586,60.3975,49062.0
2023-06-21 11:10:00,62.13,62.23,62.1,62.15,106415.0,60.4072,60.5045,60.3781,60.4267,106415.0
2023-06-21 11:20:00,62.15,62.3,62.14,62.27,54858.0,60.4267,60.5725,60.417,60.5434,54858.0
2023-06-21 11:30:00,62.27,62.3,62.17,62.24,31483.0,60.5434,60.5725,60.4461,60.5142,31483.0
2023-06-21 11:40:00,62.24,62.3,62.24,62.27,52278.0,60.5142,60.5725,60.5142,60.5434,52278.0
2023-06-21 11:50:00,62.28,62.32,62.25,62.31,25207.0,60.5531,60.592,60.5239,60.5823,25207.0
2023-06-21 12:00:00,62.3,62.41,62.29,62.37,119544.0,60.5725,60.6795,60.5628,60.6406,119544.0
2023-06-21 12:10:00,62.37,62.42,62.29,62.37,67370.0,60.6406,60.6892,60.5628,60.6406,67370.0
2023-06-21 12:20:00,62.36,62.36,62.26,62.34,48994.0,60.6309,60.6309,60.5336,60.6114,48994.0
2023-06-21 12:30:00,62.35,62.4,62.32,62.36,29713.0,60.6211,60.6698,60.592,60.6309,29713.0
2023-06-21 12:40:00,62.36,62.38,62.25,62.25,19481.0,60.6309,60.6503,60.5239,60.5239,19481.0
2023-06-21 12:50:00,62.25,62.33,62.21,62.25,71326.0,60.5239,60.6017,60.485,60.5239,71326.0
2023-06-21 13:00:00,62.25,62.27,62.18,62.27,63201.0,60.5239,60.5434,60.4559,60.5434,63201.0
2023-06-21 13:10:00,62.28,62.3,62.23,62.23,28602.0,60.5531,60.5725,60.5045,60.5045,28602.0
2023-06-21 13:20:00,62.23,62.27,62.18,62.23,80736.0,60.5045,60.5434,60.4559,60.5045,80736.0
2023-06-21 13:30:00,62.24,62.35,62.22,62.35,31798.0,60.5142,60.6211,60.4947,60.6211,31798.0
2023-06-21 13:40:00,62.35,62.45,62.34,62.44,43261.0,60.6211,60.7184,60.6114,60.7086,43261.0
2023-06-21 13:50:00,62.43,62.45,62.39,62.43,29828.0,60.6989,60.7184,60.66,60.6989,29828.0
2023-06-21 14:00:00,62.44,62.48,62.41,62.46,25693.0,60.7086,60.7475,60.6795,60.7281,25693.0
2023-06-21 14:10:00,62.44,62.58,62.43,62.58,86055.0,60.7086,60.8448,60.6989,60.8448,86055.0
2023-06-21 14:20:00,62.59,62.63,62.56,62.63,146140.0,60.8545,60.8934,60.8253,60.8934,146140.0
2023-06-21 14:30:00,62.63,62.68,62.61,62.66,69367.0,60.8934,60.942,60.8739,60.9225,69367.0
2023-06-21 14:40:00,62.66,62.66,62.51,62.51,36968.0,60.9225,60.9225,60.7767,60.7767,36968.0
2023-06-21 14:50:00,62.51,62.59,62.49,62.57,54222.0,60.7767,60.8545,60.7573,60.835,54222.0
2023-06-21 15:00:00,62.57,62.58,62.41,62.42,47621.0,60.835,60.8448,60.6795,60.6892,47621.0
2023-06-21 15:10:00,62.43,62.51,62.4,62.48,51657.0,60.6989,60.7767,60.6698,60.7475,51657.0
2023-06-21 15:20:00,62.49,62.49,62.38,62.39,54796.0,60.7573,60.7573,60.6503,60.66,54796.0
2023-06-21 15:30:00,62.39,62.42,62.23,62.28,149597.0,60.66,60.6892,60.5045,60.5531,149597.0
2023-06-21 15:40:00,62.29,62.37,62.27,62.35,125799.0,60.5628,60.6406,60.5434,60.6211,125799.0
2023-06-21 15:50:00,62.36,62.38,62.16,62.2,338582.0,60.6309,60.6503,60.4364,60.4753,338582.0
2023-06-22 09:30:00,62.02,62.26,61.75,61.8,177350.0,60.3003,60.5336,60.0378,60.0864,177350.0
2023-06-22 09:40:00,61.81,61.81,61.56,61.71,151689.0,60.0961,60.0961,59.853,59.9989,151689.0
2023-06-22 09:50:00,61.7,61.95,61.7,61.88,86666.0,59.9892,60.2322,59.9892,60.1642,86666.0
2023-06-22 10:00:00,61.9,61.94,61.79,61.94,39555.0,60.1836,60.2225,60.0767,60.2225,39555.0
2023-06-22 10:10:00,61.93,62.18,61.93,62.18,152916.0,60.2128,60.4559,60.2128,60.4559,152916.0
2023-06-22 10:20:00,62.18,62.18,62.02,62.15,282418.0,60.4559,60.4559,60.3003,60.4267,282418.0
2023-06-22 10:30:00,62.15,62.17,61.97,61.98,110461.0,60.4267,60.4461,60.2517,60.2614,110461.0
2023-06-22 10:40:00,61.98,62.0,61.85,62.0,114743.0,60.2614,60.2808,60.135,60.2808,114743.0
2023-06-22 10:50:00,62.0,62.12,61.98,62.02,65263.0,60.2808,60.3975,60.2614,60.3003,65263.0
2023-06-22 11:00:00,62.02,62.09,61.98,62.04,97289.0,60.3003,60.3684,60.2614,60.3197,97289.0
2023-06-22 11:10:00,62.04,62.1,61.95,62.1,126121.0,60.3197,60.3781,60.2322,60.3781,126121.0
2023-06-22 11:20:00,62.11,62.21,62.07,62.21,30214.0,60.3878,60.485,60.3489,60.485,30214.0
2023-06-22 11:30:00,62.22,62.39,62.2,62.34,49607.0,60.4947,60.66,60.4753,60.6114,49607.0
2023-06-22 11:40:00,62.33,62.41,62.33,62.35,49139.0,60.6017,60.6795,60.6017,60.6211,49139.0
2023-06-22 11:50:00,62.36,62.39,62.32,62.37,50425.0,60.6309,60.66,60.592,60.6406,50425.0
2023-06-22 12:00:00,62.37,62.37,62.29,62.33,28780.0,60.6406,60.6406,60.5628,60.6017,28780.0
2023-06-22 12:10:00,62.33,62.33,62.24,62.24,41367.0,60.6017,60.6017,60.5142,60.5142,41367.0
2023-06-22 12:20:00,62.24,62.38,62.23,62.35,59682.0,60.5142,60.6503,60.5045,60.6211,59682.0
2023-06-22 12:30:00,62.36,62.48,62.35,62.47,177709.0,60.6309,60.7475,60.6211,60.7378,177709.0
2023-06-22 12:40:00,62.47,62.49,62.36,62.36,19970.0,60.7378,60.7573,60.6309,60.6309,19970.0
2023-06-22 12:50:00,62.36,62.41,62.33,62.4,30337.0,60.6309,60.6795,60.6017,60.6698,30337.0
2023-06-22 13:00:00,62.39,62.39,62.28,62.34,47896.0,60.66,60.66,60.5531,60.6114,47896.0
2023-06-22 13:10:00,62.34,62.36,62.29,62.31,18780.0,60.6114,60.6309,60.5628,60.5823,18780.0
2023-06-22 13:20:00,62.31,62.35,62.27,62.32,20077.0,60.5823,60.6211,60.5434,60.592,20077.0
2023-06-22 13:30:00,62.31,62.34,62.24,62.28,13802.0,60.5823,60.6114,60.5142,60.5531,13802.0
2023-06-22 13:40:00,62.28,62.33,62.27,62.28,12219.0,60.5531,60.6017,60.5434,60.5531,12219.0
2023-06-22 13:50:00,62.28,62.29,62.23,62.29,11874.0,60.5531,60.5628,60.5045,60.5628,11874.0
2023-06-22 14:00:00,62.3,62.32,62.24,62.24,31952.0,60.5725,60.592,60.5142,60.5142,31952.0
2023-06-22 14:10:00,62.23,62.25,62.2,62.21,40861.0,60.5045,60.5239,60.4753,60.485,40861.0
2023-06-22 14:20:00,62.22,62.38,62.2,62.38,150034.0,60.4947,60.6503,60.4753,60.6503,150034.0
2023-06-22 14:30:00,62.37,62.47,62.37,62.42,140032.0,60.6406,60.7378,60.6406,60.6892,140032.0
2023-06-22 14:40:00,62.42,62.44,62.38,62.39,16178.0,60.6892,60.7086,60.6503,60.66,16178.0
2023-06-22 14:50:00,62.39,62.45,62.38,62.43,14218.0,60.66,60.7184,60.6503,60.6989,14218.0
2023-06-22 15:00:00,62.43,62.45,62.38,62.39,15870.0,60.6989,60.7184,60.6503,60.66,15870.0
2023-06-22 15:10:00,62.39,62.41,62.32,62.36,29824.0,60.66,60.6795,60.592,60.6309,29824.0
2023-06-22 15:20:00,62.35,62.35,62.2,62.21,48179.0,60.6211,60.6211,60.4753,60.485,48179.0
2023-06-22 15:30:00,62.2,62.24,62.15,62.24,63961.0,60.4753,60.5142,60.4267,60.5142,63961.0
2023-06-22 15:40:00,62.24,62.32,62.23,62.29,65211.0,60.5142,60.592,60.5045,60.5628,65211.0
2023-06-22 15:50:00,62.29,62.34,62.24,62.32,266839.0,60.5628,60.6114,60.5142,60.592,266839.0
2023-06-23 09:30:00,61.77,62.19,61.76,61.96,251157.0,60.0572,60.4656,60.0475,60.242,251157.0
2023-06-23 09:40:00,61.97,62.15,61.93,62.1,131076.0,60.2517,60.4267,60.2128,60.3781,131076.0
2023-06-23 09:50:00,62.08,62.28,62.08,62.24,131913.0,60.3586,60.5531,60.3586,60.5142,131913.0
2023-06-23 10:00:00,62.25,62.39,62.19,62.29,177024.0,60.5239,60.66,60.4656,60.5628,177024.0
2023-06-23 10:10:00,62.28,62.31,62.16,62.26,71892.0,60.5531,60.5823,60.4364,60.5336,71892.0
2023-06-23 10:20:00,62.26,62.33,62.18,62.3,38680.0,60.5336,60.6017,60.4559,60.5725,38680.0
2023-06-23 10:30:00,62.3,62.55,62.29,62.55,217148.0,60.5725,60.8156,60.5628,60.8156,217148.0
2023-06-23 10:40:00,62.55,62.56,62.37,62.38,104171.0,60.8156,60.8253,60.6406,60.6503,104171.0
2023-06-23 10:50:00,62.38,62.48,62.35,62.48,85167.0,60.6503,60.7475,60.6211,60.7475,85167.0
2023-06-23 11:00:00,62.48,62.55,62.42,62.44,242176.0,60.7475,60.8156,60.6892,60.7086,242176.0
2023-06-23 11:10:00,62.43,62.46,62.28,62.3,147463.0,60.6989,60.7281,60.5531,60.5725,147463.0
2023-06-23 11:20:00,62.29,62.32,62.19,62.25,97560.0,60.5628,60.592,60.4656,60.5239,97560.0
2023-06-23 11:30:00,62.25,62.32,62.2,62.26,112724.0,60.5239,60.592,60.4753,60.5336,112724.0
2023-06-23 11:40:00,62.27,62.36,62.27,62.31,41165.0,60.5434,60.6309,60.5434,60.5823,41165.0
2023-06-23 11:50:00,62.31,62.31,62.19,62.25,108845.0,60.5823,60.5823,60.4656,60.5239,108845.0
2023-06-23 12:00:00,62.25,62.29,62.19,62.26,70903.0,60.5239,60.5628,60.4656,60.5336,70903.0
2023-06-23 12:10:00,62.26,62.39,62.22,62.39,44609.0,60.5336,60.66,60.4947,60.66,44609.0
2023-06-23 12:20:00,62.39,62.39,62.31,62.36,22182.0,60.66,60.66,60.5823,60.6309,22182.0
2023-06-23 12:30:00,62.36,62.4,62.28,62.3,36338.0,60.6309,60.6698,60.5531,60.5725,36338.0
2023-06-23 12:40:00,62.3,62.37,62.27,62.29,31041.0,60.5725,60.6406,60.5434,60.5628,31041.0
2023-06-23 12:50:00,62.28,62.29,62.19,62.26,52256.0,60.5531,60.5628,60.4656,60.5336,52256.0
2023-06-23 13:00:00,62.27,62.27,62.17,62.24,52966.0,60.5434,60.5434,60.4461,60.5142,52966.0
2023-06-23 13:10:00,62.23,62.24,62.17,62.24,27998.0,60.5045,60.5142,60.4461,60.5142,27998.0
2023-06-23 13:20:00,62.24,62.31,62.23,62.31,66273.0,60.5142,60.5823,60.5045,60.5823,66273.0
2023-06-23 13:30:00,62.31,62.32,62.25,62.32,43995.0,60.5823,60.592,60.5239,60.592,43995.0
2023-06-23 13:40:00,62.32,62.33,62.24,62.26,45231.0,60.592,60.6017,60.5142,60.5336,45231.0
2023-06-23 13:50:00,62.26,62.27,62.21,62.24,41592.0,60.5336,60.5434,60.485,60.5142,41592.0
2023-06-23 14:00:00,62.24,62.27,62.12,62.15,44732.0,60.5142,60.5434,60.3975,60.4267,44732.0
2023-06-23 14:10:00,62.14,62.16,62.08,62.13,57985.0,60.417,60.4364,60.3586,60.4072,57985.0
2023-06-23 14:20:00,62.13,62.16,62.07,62.09,38253.0,60.4072,60.4364,60.3489,60.3684,38253.0
2023-06-23 14:30:00,62.09,62.13,62.05,62.07,47859.0,60.3684,60.4072,60.3295,60.3489,47859.0
2023-06-23 14:40:00,62.06,62.07,61.97,62.0,44080.0,60.3392,60.3489,60.2517,60.2808,44080.0
2023-06-23 14:50:00,62.0,62.01,61.93,61.96,38655.0,60.2808,60.2906,60.2128,60.242,38655.0
2023-06-23 15:00:00,61.95,61.95,61.83,61.86,149838.0,60.2322,60.2322,60.1156,60.1447,149838.0
2023-06-23 15:10:00,61.87,61.94,61.82,61.93,65297.0,60.1545,60.2225,60.1058,60.2128,65297.0
2023-06-23 15:20:00,61.93,61.95,61.87,61.89,48923.0,60.2128,60.2322,60.1545,60.1739,48923.0
2023-06-23 15:30:00,61.89,61.95,61.85,61.87,102013.0,60.1739,60.2322,60.135,60.1545,102013.0
2023-06-23 15:40:00,61.87,61.97,61.84,61.93,116641.0,60.1545,60.2517,60.1253,60.2128,116641.0
2023-06-23 15:50:00,61.92,61.95,61.81,61.82,566361.0,60.2031,60.2322,60.0961,60.1058,566361.0
2023-06-26 09:30:00,61.98,62.24,61.89,62.23,216194.0,60.2614,60.5142,60.1739,60.5045,216194.0
2023-06-26 09:40:00,62.23,62.53,62.22,62.4,179719.0,60.5045,60.7962,60.4947,60.6698,179719.0
2023-06-26 09:50:00,62.4,62.63,62.39,62.52,140295.0,60.6698,60.8934,60.66,60.7864,140295.0
2023-06-26 10:00:00,62.52,62.52,62.35,62.35,82035.0,60.7864,60.7864,60.6211,60.6211,82035.0
2023-06-26 10:10:00,62.34,62.38,62.2,62.28,140446.0,60.6114,60.6503,60.4753,60.5531,140446.0
2023-06-26 10:20:00,62.27,62.31,62.16,62.24,129610.0,60.5434,60.5823,60.4364,60.5142,129610.0
2023-06-26 10:30:00,62.23,62.24,62.02,62.03,327891.0,60.5045,60.5142,60.3003,60.31,327891.0
2023-06-26 10:40:00,62.02,62.16,61.95,62.16,97182.0,60.3003,60.4364,60.2322,60.4364,97182.0
2023-06-26 10:50:00,62.17,62.21,62.1,62.15,69137.0,60.4461,60.485,60.3781,60.4267,69137.0
2023-06-26 11:00:00,62.16,62.17,62.07,62.09,36970.0,60.4364,60.4461,60.3489,60.3684,36970.0
2023-06-26 11:10:00,62.1,62.19,62.09,62.17,24435.0,60.3781,60.4656,60.3684,60.4461,24435.0
2023-06-26 11:20:00,62.18,62.18,62.09,62.17,35412.0,60.4559,60.4559,60.3684,60.4461,35412.0
2023-06-26 11:30:00,62.18,62.24,62.13,62.15,19068.0,60.4559,60.5142,60.4072,60.4267,19068.0
2023-06-26 11:40:00,62.16,62.3,62.13,62.29,23701.0,60.4364,60.5725,60.4072,60.5628,23701.0
2023-06-26 11:50:00,62.29,62.43,62.29,62.4,146976.0,60.5628,60.6989,60.5628,60.6698,146976.0
2023-06-26 12:00:00,62.4,62.42,62.12,62.12,155622.0,60.6698,60.6892,60.3975,60.3975,155622.0
2023-06-26 12:10:00,62.11,62.15,62.04,62.07,55554.0,60.3878,60.4267,60.3197,60.3489,55554.0
2023-06-26 12:20:00,62.07,62.12,62.01,62.04,25052.0,60.3489,60.3975,60.2906,60.3197,25052.0
2023-06-26 12:30:00,62.03,62.06,61.93,61.96,48417.0,60.31,60.3392,60.2128,60.242,48417.0
2023-06-26 12:40:00,61.95,61.96,61.88,61.95,37757.0,60.2322,60.242,60.1642,60.2322,37757.0
2023-06-26 12:50:00,61.96,62.1,61.96,62.09,43812.0,60.242,60.3781,60.242,60.3684,43812.0
2023-06-26 13:00:00,62.09,62.13,62.04,62.07,41830.0,60.3684,60.4072,60.3197,60.3489,41830.0
2023-06-26 13:10:00,62.07,62.14,62.05,62.14,39527.0,60.3489,60.417,60.3295,60.417,39527.0
2023-06-26 13:20:00,62.13,62.17,62.08,62.17,26110.0,60.4072,60.4461,60.3586,60.4461,26110.0
2023-06-26 13:30:00,62.18,62.18,62.11,62.16,22544.0,60.4559,60.4559,60.3878,60.4364,22544.0
2023-06-26 13:40:00,62.17,62.26,62.16,62.25,88156.0,60.4461,60.5336,60.4364,60.5239,88156.0
2023-06-26 13:50:00,62.25,62.25,62.13,62.14,56150.0,60.5239,60.5239,60.4072,60.417,56150.0
2023-06-26 14:00:00,62.14,62.19,62.11,62.16,87047.0,60.417,60.4656,60.3878,60.4364,87047.0
2023-06-26 14:10:00,62.16,62.16,62.12,62.13,92253.0,60.4364,60.4364,60.3975,60.4072,92253.0
2023-06-26 14:20:00,62.12,62.18,62.09,62.16,68377.0,60.3975,60.4559,60.3684,60.4364,68377.0
2023-06-26 14:30:00,62.14,62.24,62.14,62.23,28652.0,60.417,60.5142,60.417,60.5045,28652.0
2023-06-26 14:40:00,62.24,62.27,62.21,62.25,33037.0,60.5142,60.5434,60.485,60.5239,33037.0
2023-06-26 14:50:00,62.25,62.25,62.16,62.22,48041.0,60.5239,60.5239,60.4364,60.4947,48041.0
2023-06-26 15:00:00,62.22,62.27,62.21,62.25,77088.0,60.4947,60.5434,60.485,60.5239,77088.0
2023-06-26 15:10:00,62.25,62.29,62.23,62.26,80305.0,60.5239,60.5628,60.5045,60.5336,80305.0
2023-06-26 15:20:00,62.26,62.28,62.19,62.25,49136.0,60.5336,60.5531,60.4656,60.5239,49136.0
2023-06-26 15:30:00,62.25,62.33,62.24,62.28,69655.0,60.5239,60.6017,60.5142,60.5531,69655.0
2023-06-26 15:40:00,62.27,62.27,62.03,62.06,230290.0,60.5434,60.5434,60.31,60.3392,230290.0
2023-06-26 15:50:00,62.05,62.06,61.94,61.94,409479.0,60.3295,60.3392,60.2225,60.2225,409479.0
2023-06-27 09:30:00,61.98,62.07,61.8,61.98,127603.0,60.2614,60.3489,60.0864,60.2614,127603.0
2023-06-27 09:40:00,62.0,62.15,61.81,61.87,88340.0,60.2808,60.4267,60.0961,60.1545,88340.0
2023-06-27 09:50:00,61.86,62.02,61.77,61.98,112159.0,60.1447,60.3003,60.0572,60.2614,112159.0
2023-06-27 10:00:00,61.97,62.28,61.96,62.16,427512.0,60.2517,60.5531,60.242,60.4364,427512.0
2023-06-27 10:10:00,62.15,62.36,62.06,62.32,178815.0,60.4267,60.6309,60.3392,60.592,178815.0
2023-06-27 10:20:00,62.32,62.4,62.27,62.34,171723.0,60.592,60.6698,60.5434,60.6114,171723.0
2023-06-27 10:30:00,62.35,62.55,62.33,62.53,84915.0,60.6211,60.8156,60.6017,60.7962,84915.0
2023-06-27 10:40:00,62.55,62.76,62.52,62.72,124261.0,60.8156,61.0198,60.7864,60.9809,124261.0
2023-06-27 10:50:00,62.72,62.85,62.71,62.77,543010.0,60.9809,61.1073,60.9712,61.0295,543010.0
2023-06-27 11:00:00,62.77,62.85,62.76,62.8,202363.0,61.0295,61.1073,61.0198,61.0587,202363.0
2023-06-27 11:10:00,62.8,62.86,62.66,62.83,232266.0,61.0587,61.117,60.9225,61.0878,232266.0
2023-06-27 11:20:00,62.82,62.83,62.72,62.79,56015.0,61.0781,61.0878,60.9809,61.0489,56015.0
2023-06-27 11:30:00,62.8,62.85,62.75,62.84,48550.0,61.0587,61.1073,61.0101,61.0976,48550.0
2023-06-27 11:40:00,62.85,62.86,62.76,62.79,22189.0,61.1073,61.117,61.0198,61.0489,22189.0
2023-06-27 11:50:00,62.8,62.86,62.79,62.82,76291.0,61.0587,61.117,61.0489,61.0781,76291.0
2023-06-27 12:00:00,62.81,62.88,62.8,62.86,54562.0,61.0684,61.1364,61.0587,61.117,54562.0
2023-06-27 12:10:00,62.86,62.94,62.86,62.91,23594.0,61.117,61.1948,61.117,61.1656,23594.0
2023-06-27 12:20:00,62.91,62.96,62.89,62.96,18625.0,61.1656,61.2142,61.1462,61.2142,18625.0
2023-06-27 12:30:00,62.97,63.04,62.93,63.0,52755.0,61.2239,61.292,61.1851,61.2531,52755.0
2023-06-27 12:40:00,63.01,63.02,62.95,63.01,77589.0,61.2628,61.2726,61.2045,61.2628,77589.0
2023-06-27 12:50:00,63.01,63.06,62.93,62.96,37323.0,61.2628,61.3115,61.1851,61.2142,37323.0
2023-06-27 13:00:00,62.97,62.98,62.89,62.9,25235.0,61.2239,61.2337,61.1462,61.1559,25235.0
2023-06-27 13:10:00,62.89,62.96,62.89,62.96,14828.0,61.1462,61.2142,61.1462,61.2142,14828.0
2023-06-27 13:20:00,62.97,63.07,62.96,63.03,21111.0,61.2239,61.3212,61.2142,61.2823,21111.0
2023-06-27 13:30:00,63.03,63.07,63.01,63.05,21071.0,61.2823,61.3212,61.2628,61.3017,21071.0
2023-06-27 13:40:00,63.04,63.08,63.03,63.05,31274.0,61.292,61.3309,61.2823,61.3017,31274.0
2023-06-27 13:50:00,63.05,63.16,63.05,63.06,29571.0,61.3017,61.4087,61.3017,61.3115,29571.0
2023-06-27 14:00:00,63.06,63.08,63.01,63.04,39608.0,61.3115,61.3309,61.2628,61.292,39608.0
2023-06-27 14:10:00,63.06,63.08,63.0,63.02,24545.0,61.3115,61.3309,61.2531,61.2726,24545.0
2023-06-27 14:20:00,63.03,63.04,62.97,63.04,19011.0,61.2823,61.292,61.2239,61.292,19011.0
2023-06-27 14:30:00,63.05,63.06,63.0,63.01,61299.0,61.3017,61.3115,61.2531,61.2628,61299.0
2023-06-27 14:40:00,63.01,63.03,62.97,63.03,38556.0,61.2628,61.2823,61.2239,61.2823,38556.0
2023-06-27 14:50:00,63.04,63.04,62.94,62.96,28496.0,61.292,61.292,61.1948,61.2142,28496.0
2023-06-27 15:00:00,62.96,63.06,62.96,63.04,65347.0,61.2142,61.3115,61.2142,61.292,65347.0
2023-06-27 15:10:00,63.03,63.1,63.01,63.07,30639.0,61.2823,61.3503,61.2628,61.3212,30639.0
2023-06-27 15:20:00,63.07,63.17,63.0,63.16,93221.0,61.3212,61.4184,61.2531,61.4087,93221.0
2023-06-27 15:30:00,63.15,63.15,63.04,63.08,61196.0,61.399,61.399,61.292,61.3309,61196.0
2023-06-27 15:40:00,63.08,63.15,63.05,63.14,72745.0,61.3309,61.399,61.3017,61.3892,72745.0
2023-06-27 15:50:00,63.13,63.13,62.99,62.99,186492.0,61.3795,61.3795,61.2434,61.2434,186492.0
2023-06-28 09:30:00,62.86,62.92,62.5,62.74,288175.0,61.117,61.1753,60.767,61.0003,288175.0
2023-06-28 09:40:00,62.74,62.86,62.66,62.68,232290.0,61.0003,61.117,60.9225,60.942,232290.0
2023-06-28 09:50:00,62.68,63.0,62.58,63.0,327633.0,60.942,61.2531,60.8448,61.2531,327633.0
2023-06-28 10:00:00,63.01,63.08,62.89,62.95,94513.0,61.2628,61.3309,61.1462,61.2045,94513.0
2023-06-28 10:10:00,62.95,62.95,62.79,62.94,127456.0,61.2045,61.2045,61.0489,61.1948,127456.0
2023-06-28 10:20:00,62.94,63.0,62.64,62.73,111456.0,61.1948,61.2531,60.9031,60.9906,111456.0
2023-06-28 10:30:00,62.75,62.94,62.74,62.91,90223.0,61.0101,61.1948,61.0003,61.1656,90223.0
2023-06-28 10:40:00,62.9,62.99,62.81,62.85,128302.0,61.1559,61.2434,61.0684,61.1073,128302.0
2023-06-28 10:50:00,62.85,62.85,62.69,62.72,128557.0,61.1073,61.1073,60.9517,60.9809,128557.0
2023-06-28 11:00:00,62.72,62.75,62.65,62.68,154286.0,60.9809,61.0101,60.9128,60.942,154286.0
2023-06-28 11:10:00,62.68,62.7,62.55,62.67,190628.0,60.942,60.9614,60.8156,60.9323,190628.0
2023-06-28 11:20:00,62.67,62.73,62.61,62.72,42110.0,60.9323,60.9906,60.8739,60.9809,42110.0
2023-06-28 11:30:00,62.72,62.87,62.67,62.86,144667.0,60.9809,61.1267,60.9323,61.117,144667.0
2023-06-28 11:40:00,62.86,62.94,62.84,62.93,43144.0,61.117,61.1948,61.0976,61.1851,43144.0
2023-06-28 11:50:00,62.92,62.92,62.83,62.88,27111.0,61.1753,61.1753,61.0878,61.1364,27111.0
2023-06-28 12:00:00,62.88,62.91,62.81,62.88,148457.0,61.1364,61.1656,61.0684,61.1364,148457.0
2023-06-28 12:10:00,62.88,63.03,62.88,63.02,117317.0,61.1364,61.2823,61.1364,61.2726,117317.0
2023-06-28 12:20:00,63.01,63.03,62.86,62.92,111684.0,61.2628,61.2823,61.117,61.1753,111684.0
2023-06-28 12:30:00,62.92,62.97,62.87,62.87,101197.0,61.1753,61.2239,61.1267,61.1267,101197.0
2023-06-28 12:40:00,62.87,62.93,62.75,62.76,113228.0,61.1267,61.1851,61.0101,61.0198,113228.0
2023-06-28 12:50:00,62.77,62.78,62.66,62.75,188156.0,61.0295,61.0392,60.9225,61.0101,188156.0
2023-06-28 13:00:00,62.75,62.76,62.63,62.67,313713.0,61.0101,61.0198,60.8934,60.9323,313713.0
2023-06-28 13:10:00,62.66,62.76,62.63,62.76,69097.0,60.9225,61.0198,60.8934,61.0198,69097.0
2023-06-28 13:20:00,62.75,62.87,62.74,62.86,77173.0,61.0101,61.1267,61.0003,61.117,77173.0
2023-06-28 13:30:00,62.87,62.89,62.79,62.87,89893.0,61.1267,61.1462,61.0489,61.1267,89893.0
2023-06-28 13:40:00,62.87,62.93,62.86,62.87,26935.0,61.1267,61.1851,61.117,61.1267,26935.0
2023-06-28 13:50:00,62.86,62.9,62.82,62.88,39714.0,61.117,61.1559,61.0781,61.1364,39714.0
2023-06-28 14:00:00,62.88,62.9,62.84,62.88,49023.0,61.1364,61.1559,61.0976,61.1364,49023.0
2023-06-28 14:10:00,62.87,62.95,62.87,62.94,27711.0,61.1267,61.2045,61.1267,61.1948,27711.0
2023-06-28 14:20:00,62.94,62.96,62.9,62.93,32008.0,61.1948,61.2142,61.1559,61.1851,32008.0
2023-06-28 14:30:00,62.93,62.96,62.88,62.91,26977.0,61.1851,61.2142,61.1364,61.1656,26977.0
2023-06-28 14:40:00,62.9,62.92,62.88,62.88,25193.0,61.1559,61.1753,61.1364,61.1364,25193.0
2023-06-28 14:50:00,62.89,62.9,62.84,62.88,39525.0,61.1462,61.1559,61.0976,61.1364,39525.0
2023-06-28 15:00:00,62.88,62.91,62.76,62.85,44000.0,61.1364,61.1656,61.0198,61.1073,44000.0
2023-06-28 15:10:00,62.85,62.99,62.85,62.98,26789.0,61.1073,61.2434,61.1073,61.2337,26789.0
2023-06-28 15:20:00,62.99,63.07,62.97,63.0,34057.0,61.2434,61.3212,61.2239,61.2531,34057.0
2023-06-28 15:30:00,63.0,63.01,62.96,63.0,53686.0,61.2531,61.2628,61.2142,61.2531,53686.0
2023-06-28 15:40:00,63.0,63.06,62.98,63.03,108016.0,61.2531,61.3115,61.2337,61.2823,108016.0
2023-06-28 15:50:00,63.03,63.09,62.97,63.08,229694.0,61.2823,61.3406,61.2239,61.3309,229694.0
2023-06-29 09:30:00,63.28,63.45,63.09,63.44,152370.0,61.5254,61.6906,61.3406,61.6809,152370.0
2023-06-29 09:40:00,63.44,63.63,63.38,63.51,246881.0,61.6809,61.8656,61.6226,61.749,246881.0
2023-06-29 09:50:00,63.52,63.77,63.52,63.73,221156.0,61.7587,62.0018,61.7587,61.9629,221156.0
2023-06-29 10:00:00,63.73,64.01,63.71,63.78,426371.0,61.9629,62.2351,61.9434,62.0115,426371.0
2023-06-29 10:10:00,63.77,63.84,63.64,63.73,155970.0,62.0018,62.0698,61.8754,61.9629,155970.0
2023-06-29 10:20:00,63.74,63.77,63.54,63.7,52342.0,61.9726,62.0018,61.7781,61.9337,52342.0
2023-06-29 10:30:00,63.7,63.75,63.55,63.55,341898.0,61.9337,61.9823,61.7879,61.7879,341898.0
2023-06-29 10:40:00,63.55,63.72,63.53,63.64,180752.0,61.7879,61.9532,61.7684,61.8754,180752.0
2023-06-29 10:50:00,63.65,63.68,63.54,63.6,54825.0,61.8851,61.9143,61.7781,61.8365,54825.0
2023-06-29 11:00:00,63.6,63.6,63.49,63.52,230749.0,61.8365,61.8365,61.7295,61.7587,230749.0
2023-06-29 11:10:00,63.53,63.62,63.52,63.54,352334.0,61.7684,61.8559,61.7587,61.7781,352334.0
2023-06-29 11:20:00,63.54,63.58,63.48,63.5,311558.0,61.7781,61.817,61.7198,61.7393,311558.0
2023-06-29 11:30:00,63.51,63.54,63.44,63.48,47335.0,61.749,61.7781,61.6809,61.7198,47335.0
2023-06-29 11:40:00,63.48,63.55,63.47,63.54,203404.0,61.7198,61.7879,61.7101,61.7781,203404.0
2023-06-29 11:50:00,63.54,63.61,63.44,63.48,180628.0,61.7781,61.8462,61.6809,61.7198,180628.0
2023-06-29 12:00:00,63.49,63.56,63.47,63.55,182902.0,61.7295,61.7976,61.7101,61.7879,182902.0
2023-06-29 12:10:00,63.56,63.62,63.53,63.61,40808.0,61.7976,61.8559,61.7684,61.8462,40808.0
2023-06-29 12:20:00,63.61,63.68,63.6,63.61,25674.0,61.8462,61.9143,61.8365,61.8462,25674.0
2023-06-29 12:30:00,63.61,63.69,63.59,63.66,59606.0,61.8462,61.924,61.8268,61.8948,59606.0
2023-06-29 12:40:00,63.65,63.7,63.63,63.67,94868.0,61.8851,61.9337,61.8656,61.9045,94868.0
2023-06-29 12:50:00,63.68,63.73,63.58,63.6,33054.0,61.9143,61.9629,61.817,61.8365,33054.0
2023-06-29 13:00:00,63.6,63.6,63.47,63.53,138908.0,61.8365,61.8365,61.7101,61.7684,138908.0
2023-06-29 13:10:00,63.54,63.59,63.5,63.59,132024.0,61.7781,61.8268,61.7393,61.8268,132024.0
2023-06-29 13:20:00,63.59,63.59,63.51,63.54,64969.0,61.8268,61.8268,61.749,61.7781,64969.0
2023-06-29 13:30:00,63.54,63.57,63.5,63.57,48910.0,61.7781,61.8073,61.7393,61.8073,48910.0
2023-06-29 13:40:00,63.58,63.59,63.52,63.53,50137.0,61.817,61.8268,61.7587,61.7684,50137.0
2023-06-29 13:50:00,63.53,63.53,63.43,63.46,69394.0,61.7684,61.7684,61.6712,61.7004,69394.0
2023-06-29 14:00:00,63.46,63.47,63.3,63.36,200213.0,61.7004,61.7101,61.5448,61.6031,200213.0
2023-06-29 14:10:00,63.36,63.45,63.34,63.45,74789.0,61.6031,61.6906,61.5837,61.6906,74789.0
2023-06-29 14:20:00,63.44,63.51,63.44,63.5,30046.0,61.6809,61.749,61.6809,61.7393,30046.0
2023-06-29 14:30:00,63.51,63.52,63.45,63.45,44572.0,61.749,61.7587,61.6906,61.6906,44572.0
2023-06-29 14:40:00,63.45,63.46,63.38,63.43,30034.0,61.6906,61.7004,61.6226,61.6712,30034.0
2023-06-29 14:50:00,63.43,63.43,63.38,63.41,27227.0,61.6712,61.6712,61.6226,61.6517,27227.0
2023-06-29 15:00:00,63.42,63.47,63.42,63.46,34442.0,61.6615,61.7101,61.6615,61.7004,34442.0
2023-06-29 15:10:00,63.46,63.49,63.38,63.39,54835.0,61.7004,61.7295,61.6226,61.6323,54835.0
2023-06-29 15:20:00,63.39,63.46,63.36,63.44,70007.0,61.6323,61.7004,61.6031,61.6809,70007.0
2023-06-29 15:30:00,63.43,63.46,63.39,63.41,80166.0,61.6712,61.7004,61.6323,61.6517,80166.0
2023-06-29 15:40:00,63.4,63.44,63.36,63.4,341599.0,61.642,61.6809,61.6031,61.642,341599.0
2023-06-29 15:50:00,63.39,63.51,63.37,63.44,351374.0,61.6323,61.749,61.6129,61.6809,351374.0
2023-06-30 09:30:00,63.89,63.98,63.44,63.62,269192.0,62.1184,62.2059,61.6809,61.8559,269192.0
2023-06-30 09:40:00,63.65,63.74,63.54,63.72,200135.0,61.8851,61.9726,61.7781,61.9532,200135.0
2023-06-30 09:50:00,63.74,63.83,63.66,63.71,46303.0,61.9726,62.0601,61.8948,61.9434,46303.0
2023-06-30 10:00:00,63.71,63.79,63.63,63.66,208944.0,61.9434,62.0212,61.8656,61.8948,208944.0
2023-06-30 10:10:00,63.67,63.7,63.52,63.52,125443.0,61.9045,61.9337,61.7587,61.7587,125443.0
2023-06-30 10:20:00,63.53,63.65,63.49,63.64,94163.0,61.7684,61.8851,61.7295,61.8754,94163.0
2023-06-30 10:30:00,63.65,63.76,63.37,63.38,700989.0,61.8851,61.992,61.6129,61.6226,700989.0
2023-06-30 10:40:00,63.38,63.47,62.99,63.01,955347.0,61.6226,61.7101,61.2434,61.2628,955347.0
2023-06-30 10:50:00,63.01,63.27,62.97,63.27,710154.0,61.2628,61.5156,61.2239,61.5156,710154.0
2023-06-30 11:00:00,63.27,63.49,63.22,63.49,344253.0,61.5156,61.7295,61.467,61.7295,344253.0
2023-06-30 11:10:00,63.49,63.58,63.49,63.57,133614.0,61.7295,61.817,61.7295,61.8073,133614.0
2023-06-30 11:20:00,63.56,63.62,63.49,63.56,132230.0,61.7976,61.8559,61.7295,61.7976,132230.0
2023-06-30 11:30:00,63.57,63.58,63.47,63.48,106055.0,61.8073,61.817,61.7101,61.7198,106055.0
2023-06-30 11:40:00,63.47,63.57,63.46,63.57,61816.0,61.7101,61.8073,61.7004,61.8073,61816.0
2023-06-30 11:50:00,63.57,63.57,63.41,63.48,68847.0,61.8073,61.8073,61.6517,61.7198,68847.0
2023-06-30 12:00:00,63.48,63.49,63.44,63.47,41259.0,61.7198,61.7295,61.6809,61.7101,41259.0
2023-06-30 12:10:00,63.48,63.57,63.47,63.55,97748.0,61.7198,61.8073,61.7101,61.7879,97748.0
2023-06-30 12:20:00,63.56,63.69,63.55,63.68,36694.0,61.7976,61.924,61.7879,61.9143,36694.0
2023-06-30 12:30:00,63.68,63.78,63.67,63.75,79283.0,61.9143,62.0115,61.9045,61.9823,79283.0
2023-06-30 12:40:00,63.76,63.78,63.68,63.68,46951.0,61.992,62.0115,61.9143,61.9143,46951.0
2023-06-30 12:50:00,63.68,63.74,63.67,63.72,35950.0,61.9143,61.9726,61.9045,61.9532,35950.0
2023-06-30 13:00:00,63.71,63.74,63.66,63.72,27731.0,61.9434,61.9726,61.8948,61.9532,27731.0
2023-06-30 13:10:00,63.72,63.76,63.7,63.75,29385.0,61.9532,61.992,61.9337,61.9823,29385.0
2023-06-30 13:20:00,63.75,63.77,63.72,63.74,19052.0,61.9823,62.0018,61.9532,61.9726,19052.0
2023-06-30 13:30:00,63.74,63.77,63.69,63.69,21920.0,61.9726,62.0018,61.924,61.924,21920.0
2023-06-30 13:40:00,63.69,63.76,63.69,63.76,27952.0,61.924,61.992,61.924,61.992,27952.0
2023-06-30 13:50:00,63.76,63.76,63.68,63.71,32204.0,61.992,61.992,61.9143,61.9434,32204.0
2023-06-30 14:00:00,63.71,63.73,63.67,63.73,23924.0,61.9434,61.9629,61.9045,61.9629,23924.0
2023-06-30 14:10:00,63.75,63.86,63.73,63.84,121995.0,61.9823,62.0893,61.9629,62.0698,121995.0
2023-06-30 14:20:00,63.84,63.86,63.82,63.86,36947.0,62.0698,62.0893,62.0504,62.0893,36947.0
2023-06-30 14:30:00,63.86,63.95,63.84,63.94,89588.0,62.0893,62.1768,62.0698,62.1671,89588.0
2023-06-30 14:40:00,63.94,63.96,63.88,63.96,37354.0,62.1671,62.1865,62.1087,62.1865,37354.0
2023-06-30 14:50:00,63.96,63.99,63.91,63.93,84827.0,62.1865,62.2157,62.1379,62.1573,84827.0
2023-06-30 15:00:00,63.93,63.95,63.86,63.86,55215.0,62.1573,62.1768,62.0893,62.0893,55215.0
2023-06-30 15:10:00,63.86,63.94,63.85,63.93,43853.0,62.0893,62.1671,62.0795,62.1573,43853.0
2023-06-30 15:20:00,63.93,63.98,63.86,63.98,53163.0,62.1573,62.2059,62.0893,62.2059,53163.0
2023-06-30 15:30:00,63.98,63.99,63.88,63.9,69344.0,62.2059,62.2157,62.1087,62.1282,69344.0
2023-06-30 15:40:00,63.89,63.92,63.82,63.84,104896.0,62.1184,62.1476,62.0504,62.0698,104896.0
2023-06-30 15:50:00,63.84,63.89,63.73,63.73,444451.0,62.0698,62.1184,61.9629,61.9629,444451.0
2023-07-03 09:30:00,63.73,64.29,63.73,64.23,201259.0,61.9629,62.5073,61.9629,62.449,201259.0
2023-07-03 09:40:00,64.23,64.41,64.1,64.16,141908.0,62.449,62.624,62.3226,62.381,141908.0
2023-07-03 09:50:00,64.17,64.23,63.96,64.08,49154.0,62.3907,62.449,62.1865,62.3032,49154.0
2023-07-03 10:00:00,64.11,64.39,64.1,64.31,121974.0,62.3323,62.6046,62.3226,62.5268,121974.0
2023-07-03 10:10:00,64.31,64.44,64.23,64.33,118275.0,62.5268,62.6532,62.449,62.5462,118275.0
2023-07-03 10:20:00,64.34,64.43,64.32,64.43,188566.0,62.556,62.6435,62.5365,62.6435,188566.0
2023-07-03 10:30:00,64.44,64.47,64.3,64.46,60554.0,62.6532,62.6824,62.5171,62.6726,60554.0
2023-07-03 10:40:00,64.46,64.48,64.32,64.35,41892.0,62.6726,62.6921,62.5365,62.5657,41892.0
2023-07-03 10:50:00,64.35,64.35,64.17,64.22,31469.0,62.5657,62.5657,62.3907,62.4393,31469.0
2023-07-03 11:00:00,64.22,64.33,64.21,64.31,72733.0,62.4393,62.5462,62.4296,62.5268,72733.0
2023-07-03 11:10:00,64.32,64.33,64.12,64.14,70228.0,62.5365,62.5462,62.3421,62.3615,70228.0
2023-07-03 11:20:00,64.14,64.23,64.1,64.23,128882.0,62.3615,62.449,62.3226,62.449,128882.0
2023-07-03 11:30:00,64.23,64.32,64.22,64.28,46032.0,62.449,62.5365,62.4393,62.4976,46032.0
2023-07-03 11:40:00,64.27,64.27,64.14,64.17,51661.0,62.4879,62.4879,62.3615,62.3907,51661.0
2023-07-03 11:50:00,64.17,64.24,64.16,64.21,46843.0,62.3907,62.4587,62.381,62.4296,46843.0
2023-07-03 12:00:00,64.21,64.26,64.2,64.23,61017.0,62.4296,62.4782,62.4198,62.449,61017.0
2023-07-03 12:10:00,64.24,64.24,64.11,64.16,67149.0,62.4587,62.4587,62.3323,62.381,67149.0
2023-07-03 12:20:00,64.16,64.18,64.1,64.16,195589.0,62.381,62.4004,62.3226,62.381,195589.0
2023-07-03 12:30:00,64.17,64.24,64.12,64.19,79049.0,62.3907,62.4587,62.3421,62.4101,79049.0
2023-07-03 12:40:00,64.2,64.29,64.19,64.27,126466.0,62.4198,62.5073,62.4101,62.4879,126466.0
2023-07-03 12:50:00,64.26,64.36,64.26,64.3,240053.0,62.4782,62.5754,62.4782,62.5171,240053.0
2023-07-05 09:30:00,64.14,64.14,63.68,63.92,248821.0,62.3615,62.3615,61.9143,62.1476,248821.0
2023-07-05 09:40:00,63.91,63.91,63.59,63.7,201442.0,62.1379,62.1379,61.8268,61.9337,201442.0
2023-07-05 09:50:00,63.69,63.76,63.46,63.53,167007.0,61.924,61.992,61.7004,61.7684,167007.0
2023-07-05 10:00:00,63.55,63.74,63.53,63.7,75533.0,61.7879,61.9726,61.7684,61.9337,75533.0
2023-07-05 10:10:00,63.68,63.74,63.63,63.71,89436.0,61.9143,61.9726,61.8656,61.9434,89436.0
2023-07-05 10:20:00,63.7,63.74,63.54,63.57,171758.0,61.9337,61.9726,61.7781,61.8073,171758.0
2023-07-05 10:30:00,63.57,63.72,63.56,63.63,101462.0,61.8073,61.9532,61.7976,61.8656,101462.0
2023-07-05 10:40:00,63.64,63.72,63.56,63.6,71749.0,61.8754,61.9532,61.7976,61.8365,71749.0
2023-07-05 10:50:00,63.6,63.91,63.59,63.91,93659.0,61.8365,62.1379,61.8268,62.1379,93659.0
2023-07-05 11:00:00,63.92,63.93,63.7,63.72,107945.0,62.1476,62.1573,61.9337,61.9532,107945.0
2023-07-05 11:10:00,63.71,63.75,63.63,63.68,111080.0,61.9434,61.9823,61.8656,61.9143,111080.0
2023-07-05 11:20:00,63.68,63.82,63.67,63.8,35179.0,61.9143,62.0504,61.9045,62.0309,35179.0
2023-07-05 11:30:00,63.8,63.86,63.76,63.77,25716.0,62.0309,62.0893,61.992,62.0018,25716.0
2023-07-05 11:40:00,63.77,63.85,63.75,63.79,47977.0,62.0018,62.0795,61.9823,62.0212,47977.0
2023-07-05 11:50:00,63.8,63.83,63.73,63.83,101665.0,62.0309,62.0601,61.9629,62.0601,101665.0
2023-07-05 12:00:00,63.83,63.89,63.79,63.87,34492.0,62.0601,62.1184,62.0212,62.099,34492.0
2023-07-05 12:10:00,63.87,63.87,63.8,63.81,35239.0,62.099,62.099,62.0309,62.0407,35239.0
2023-07-05 12:20:00,63.8,63.86,63.75,63.79,84934.0,62.0309,62.0893,61.9823,62.0212,84934.0
2023-07-05 12:30:00,63.78,63.8,63.7,63.78,53502.0,62.0115,62.0309,61.9337,62.0115,53502.0
2023-07-05 12:40:00,63.78,63.85,63.77,63.84,22273.0,62.0115,62.0795,62.0018,62.0698,22273.0
2023-07-05 12:50:00,63.84,63.91,63.8,63.87,41987.0,62.0698,62.1379,62.0309,62.099,41987.0
2023-07-05 13:00:00,63.88,63.89,63.85,63.87,37658.0,62.1087,62.1184,62.0795,62.099,37658.0
2023-07-05 13:10:00,63.86,63.94,63.83,63.93,51343.0,62.0893,62.1671,62.0601,62.1573,51343.0
2023-07-05 13:20:00,63.93,64.04,63.92,63.98,216260.0,62.1573,62.2643,62.1476,62.2059,216260.0
2023-07-05 13:30:00,63.98,63.98,63.91,63.98,68785.0,62.2059,62.2059,62.1379,62.2059,68785.0
2023-07-05 13:40:00,63.97,64.08,63.96,64.06,108416.0,62.1962,62.3032,62.1865,62.2837,108416.0
2023-07-05 13:50:00,64.07,64.13,64.05,64.13,96448.0,62.2934,62.3518,62.274,62.3518,96448.0
2023-07-05 14:00:00,64.13,64.15,64.04,64.06,42414.0,62.3518,62.3712,62.2643,62.2837,42414.0
2023-07-05 14:10:00,64.06,64.07,63.92,63.95,110546.0,62.2837,62.2934,62.1476,62.1768,110546.0
2023-07-05 14:20:00,63.95,63.99,63.87,63.96,42686.0,62.1768,62.2157,62.099,62.1865,42686.0
2023-07-05 14:30:00,63.96,64.07,63.96,64.05,36036.0,62.1865,62.2934,62.1865,62.274,36036.0
2023-07-05 14:40:00,64.06,64.12,64.04,64.1,44575.0,62.2837,62.3421,62.2643,62.3226,44575.0
2023-07-05 14:50:00,64.11,64.13,64.08,64.12,38910.0,62.3323,62.3518,62.3032,62.3421,38910.0
2023-07-05 15:00:00,64.12,64.18,64.11,64.15,95868.0,62.3421,62.4004,62.3323,62.3712,95868.0
2023-07-05 15:10:00,64.15,64.21,64.14,64.19,63960.0,62.3712,62.4296,62.3615,62.4101,63960.0
2023-07-05 15:20:00,64.19,64.21,64.13,64.2,110738.0,62.4101,62.4296,62.3518,62.4198,110738.0
2023-07-05 15:30:00,64.2,64.21,64.11,64.14,82628.0,62.4198,62.4296,62.3323,62.3615,82628.0
2023-07-05 15:40:00,64.13,64.17,64.1,64.14,153221.0,62.3518,62.3907,62.3226,62.3615,153221.0
2023-07-05 15:50:00,64.13,64.14,64.03,64.04,338022.0,62.3518,62.3615,62.2546,62.2643,338022.0
2023-07-06 09:30:00,63.43,63.77,63.18,63.68,255005.0,61.6712,62.0018,61.4281,61.9143,255005.0
2023-07-06 09:40:00,63.66,63.66,63.29,63.59,185371.0,61.8948,61.8948,61.5351,61.8268,185371.0
2023-07-06 09:50:00,63.59,63.61,63.3,63.32,157726.0,61.8268,61.8462,61.5448,61.5642,157726.0
2023-07-06 10:00:00,63.32,63.38,63.15,63.17,126877.0,61.5642,61.6226,61.399,61.4184,126877.0
2023-07-06 10:10:00,63.17,63.31,63.15,63.17,113489.0,61.4184,61.5545,61.399,61.4184,113489.0
2023-07-06 10:20:00,63.16,63.21,62.98,63.02,113220.0,61.4087,61.4573,61.2337,61.2726,113220.0
2023-07-06 10:30:00,63.0,63.09,62.9,62.97,122354.0,61.2531,61.3406,61.1559,61.2239,122354.0
2023-07-06 10:40:00,62.95,63.09,62.91,63.0,101108.0,61.2045,61.3406,61.1656,61.2531,101108.0
2023-07-06 10:50:00,63.0,63.04,62.96,63.02,58446.0,61.2531,61.292,61.2142,61.2726,58446.0
2023-07-06 11:00:00,63.02,63.08,62.95,62.97,45453.0,61.2726,61.3309,61.2045,61.2239,45453.0
2023-07-06 11:10:00,62.97,62.97,62.86,62.88,78348.0,61.2239,61.2239,61.117,61.1364,78348.0
2023-07-06 11:20:00,62.88,62.97,62.83,62.91,124684.0,61.1364,61.2239,61.0878,61.1656,124684.0
2023-07-06 11:30:00,62.91,63.05,62.9,63.01,184850.0,61.1656,61.3017,61.1559,61.2628,184850.0
2023-07-06 11:40:00,63.01,63.09,62.99,63.08,345297.0,61.2628,61.3406,61.2434,61.3309,345297.0
2023-07-06 11:50:00,63.09,63.13,63.05,63.11,108681.0,61.3406,61.3795,61.3017,61.3601,108681.0
2023-07-06 12:00:00,63.11,63.17,63.06,63.12,133272.0,61.3601,61.4184,61.3115,61.3698,133272.0
2023-07-06 12:10:00,63.1,63.18,63.07,63.16,116194.0,61.3503,61.4281,61.3212,61.4087,116194.0
2023-07-06 12:20:00,63.17,63.22,63.14,63.17,66352.0,61.4184,61.467,61.3892,61.4184,66352.0
2023-07-06 12:30:00,63.17,63.23,63.11,63.13,83084.0,61.4184,61.4767,61.3601,61.3795,83084.0
2023-07-06 12:40:00,63.11,63.26,63.11,63.26,52860.0,61.3601,61.5059,61.3601,61.5059,52860.0
2023-07-06 12:50:00,63.27,63.29,63.22,63.25,51037.0,61.5156,61.5351,61.467,61.4962,51037.0
2023-07-06 13:00:00,63.25,63.33,63.22,63.28,121191.0,61.4962,61.574,61.467,61.5254,121191.0
2023-07-06 13:10:00,63.29,63.34,63.25,63.29,65703.0,61.5351,61.5837,61.4962,61.5351,65703.0
2023-07-06 13:20:00,63.27,63.33,63.23,63.26,96511.0,61.5156,61.574,61.4767,61.5059,96511.0
2023-07-06 13:30:00,63.27,63.32,63.22,63.32,82499.0,61.5156,61.5642,61.467,61.5642,82499.0
2023-07-06 13:40:00,63.32,63.36,63.28,63.33,141460.0,61.5642,61.6031,61.5254,61.574,141460.0
2023-07-06 13:50:00,63.33,63.34,63.28,63.33,64823.0,61.574,61.5837,61.5254,61.574,64823.0
2023-07-06 14:00:00,63.33,63.35,63.26,63.28,48754.0,61.574,61.5934,61.5059,61.5254,48754.0
2023-07-06 14:10:00,63.29,63.29,63.21,63.24,167758.0,61.5351,61.5351,61.4573,61.4865,167758.0
2023-07-06 14:20:00,63.25,63.27,63.2,63.21,52412.0,61.4962,61.5156,61.4476,61.4573,52412.0
2023-07-06 14:30:00,63.22,63.29,63.21,63.28,26236.0,61.467,61.5351,61.4573,61.5254,26236.0
2023-07-06 14:40:00,63.28,63.37,63.27,63.37,35417.0,61.5254,61.6129,61.5156,61.6129,35417.0
2023-07-06 14:50:00,63.37,63.39,63.32,63.37,26095.0,61.6129,61.6323,61.5642,61.6129,26095.0
2023-07-06 15:00:00,63.38,63.4,63.36,63.38,35660.0,61.6226,61.642,61.6031,61.6226,35660.0
2023-07-06 15:10:00,63.38,63.38,63.29,63.32,72385.0,61.6226,61.6226,61.5351,61.5642,72385.0
2023-07-06 15:20:00,63.33,63.41,63.31,63.37,94362.0,61.574,61.6517,61.5545,61.6129,94362.0
2023-07-06 15:30:00,63.37,63.44,63.36,63.39,165824.0,61.6129,61.6809,61.6031,61.6323,165824.0
2023-07-06 15:40:00,63.39,63.41,63.2,63.25,215881.0,61.6323,61.6517,61.4476,61.4962,215881.0
2023-07-06 15:50:00,63.26,63.32,63.25,63.28,295464.0,61.5059,61.5642,61.4962,61.5254,295464.0
2023-07-07 09:30:00,63.4,63.77,63.33,63.56,213875.0,61.642,62.0018,61.574,61.7976,213875.0
2023-07-07 09:40:00,63.54,63.61,63.43,63.61,162839.0,61.7781,61.8462,61.6712,61.8462,162839.0
2023-07-07 09:50:00,63.61,63.7,63.55,63.6,79654.0,61.8462,61.9337,61.7879,61.8365,79654.0
2023-07-07 10:00:00,63.6,63.68,63.47,63.58,74462.0,61.8365,61.9143,61.7101,61.817,74462.0
2023-07-07 10:10:00,63.59,63.65,63.5,63.65,42115.0,61.8268,61.8851,61.7393,61.8851,42115.0
2023-07-07 10:20:00,63.66,63.69,63.57,63.66,40279.0,61.8948,61.924,61.8073,61.8948,40279.0
2023-07-07 10:30:00,63.65,63.76,63.54,63.73,73595.0,61.8851,61.992,61.7781,61.9629,73595.0
2023-07-07 10:40:00,63.72,63.84,63.72,63.8,84378.0,61.9532,62.0698,61.9532,62.0309,84378.0
2023-07-07 10:50:00,63.81,63.96,63.8,63.95,96614.0,62.0407,62.1865,62.0309,62.1768,96614.0
2023-07-07 11:00:00,63.95,64.1,63.94,64.0,77835.0,62.1768,62.3226,62.1671,62.2254,77835.0
2023-07-07 11:10:00,63.99,64.06,63.96,64.05,47939.0,62.2157,62.2837,62.1865,62.274,47939.0
2023-07-07 11:20:00,64.05,64.21,64.04,64.2,50439.0,62.274,62.4296,62.2643,62.4198,50439.0
2023-07-07 11:30:00,64.19,64.29,64.16,64.2,68419.0,62.4101,62.5073,62.381,62.4198,68419.0
2023-07-07 11:40:00,64.2,64.21,64.13,64.16,46821.0,62.4198,62.4296,62.3518,62.381,46821.0
2023-07-07 11:50:00,64.16,64.18,64.08,64.13,47090.0,62.381,62.4004,62.3032,62.3518,47090.0
2023-07-07 12:00:00,64.13,64.13,64.04,64.05,61374.0,62.3518,62.3518,62.2643,62.274,61374.0
2023-07-07 12:10:00,64.06,64.16,64.05,64.16,36329.0,62.2837,62.381,62.274,62.381,36329.0
2023-07-07 12:20:00,64.17,64.2,64.13,64.14,24862.0,62.3907,62.4198,62.3518,62.3615,24862.0
2023-07-07 12:30:00,64.15,64.36,64.14,64.29,85065.0,62.3712,62.5754,62.3615,62.5073,85065.0
2023-07-07 12:40:00,64.3,64.4,64.29,64.31,109746.0,62.5171,62.6143,62.5073,62.5268,109746.0
2023-07-07 12:50:00,64.3,64.33,64.27,64.33,53089.0,62.5171,62.5462,62.4879,62.5462,53089.0
2023-07-07 13:00:00,64.32,64.41,64.31,64.35,54588.0,62.5365,62.624,62.5268,62.5657,54588.0
2023-07-07 13:10:00,64.34,64.37,64.29,64.34,64141.0,62.556,62.5851,62.5073,62.556,64141.0
2023-07-07 13:20:00,64.34,64.34,64.24,64.28,64902.0,62.556,62.556,62.4587,62.4976,64902.0
2023-07-07 13:30:00,64.27,64.28,64.13,64.14,73585.0,62.4879,62.4976,62.3518,62.3615,73585.0
2023-07-07 13:40:00,64.14,64.2,64.13,64.17,45955.0,62.3615,62.4198,62.3518,62.3907,45955.0
2023-07-07 13:50:00,64.17,64.23,64.13,64.17,72833.0,62.3907,62.449,62.3518,62.3907,72833.0
2023-07-07 14:00:00,64.17,64.2,64.12,64.16,29580.0,62.3907,62.4198,62.3421,62.381,29580.0
2023-07-07 14:10:00,64.16,64.21,64.14,64.16,77319.0,62.381,62.4296,62.3615,62.381,77319.0
2023-07-07 14:20:00,64.15,64.24,64.15,64.24,64313.0,62.3712,62.4587,62.3712,62.4587,64313.0
2023-07-07 14:30:00,64.23,64.24,64.14,64.17,34924.0,62.449,62.4587,62.3615,62.3907,34924.0
2023-07-07 14:40:00,64.16,64.19,64.1,64.17,35975.0,62.381,62.4101,62.3226,62.3907,35975.0
2023-07-07 14:50:00,64.17,64.2,64.13,64.17,55026.0,62.3907,62.4198,62.3518,62.3907,55026.0
2023-07-07 15:00:00,64.17,64.22,64.17,64.2,60246.0,62.3907,62.4393,62.3907,62.4198,60246.0
2023-07-07 15:10:00,64.19,64.25,64.15,64.18,65154.0,62.4101,62.4685,62.3712,62.4004,65154.0
2023-07-07 15:20:00,64.17,64.22,64.15,64.19,70338.0,62.3907,62.4393,62.3712,62.4101,70338.0
2023-07-07 15:30:00,64.18,64.2,64.05,64.06,107432.0,62.4004,62.4198,62.274,62.2837,107432.0
2023-07-07 15:40:00,64.04,64.05,63.91,63.93,199102.0,62.2643,62.274,62.1379,62.1573,199102.0
2023-07-07 15:50:00,63.93,63.97,63.84,63.88,354344.0,62.1573,62.1962,62.0698,62.1087,354344.0
2023-07-10 09:30:00,63.79,64.35,63.6,64.14,230170.0,62.0212,62.5657,61.8365,62.3615,230170.0
2023-07-10 09:40:00,64.14,64.53,64.12,64.42,293211.0,62.3615,62.7407,62.3421,62.6337,293211.0
2023-07-10 09:50:00,64.42,64.75,64.37,64.74,195425.0,62.6337,62.9546,62.5851,62.9449,195425.0
2023-07-10 10:00:00,64.74,64.9,64.65,64.89,237351.0,62.9449,63.1004,62.8574,63.0907,237351.0
2023-07-10 10:10:00,64.9,64.94,64.68,64.74,184075.0,63.1004,63.1393,62.8865,62.9449,184075.0
2023-07-10 10:20:00,64.75,64.81,64.64,64.67,80216.0,62.9546,63.0129,62.8476,62.8768,80216.0
2023-07-10 10:30:00,64.68,64.8,64.57,64.78,202578.0,62.8865,63.0032,62.7796,62.9838,202578.0
2023-07-10 10:40:00,64.78,64.94,64.69,64.93,222292.0,62.9838,63.1393,62.8963,63.1296,222292.0
2023-07-10 10:50:00,64.93,64.94,64.67,64.69,170094.0,63.1296,63.1393,62.8768,62.8963,170094.0
2023-07-10 11:00:00,64.7,64.73,64.53,64.56,96030.0,62.906,62.9351,62.7407,62.7699,96030.0
2023-07-10 11:10:00,64.57,64.69,64.55,64.61,114763.0,62.7796,62.8963,62.7601,62.8185,114763.0
2023-07-10 11:20:00,64.6,64.78,64.57,64.73,55072.0,62.8088,62.9838,62.7796,62.9351,55072.0
2023-07-10 11:30:00,64.73,64.77,64.7,64.75,79525.0,62.9351,62.974,62.906,62.9546,79525.0
2023-07-10 11:40:00,64.76,64.76,64.67,64.75,105937.0,62.9643,62.9643,62.8768,62.9546,105937.0
2023-07-10 11:50:00,64.75,64.9,64.74,64.89,102497.0,62.9546,63.1004,62.9449,63.0907,102497.0
2023-07-10 12:00:00,64.89,64.89,64.65,64.67,77945.0,63.0907,63.0907,62.8574,62.8768,77945.0
2023-07-10 12:10:00,64.68,64.77,64.66,64.77,18881.0,62.8865,62.974,62.8671,62.974,18881.0
2023-07-10 12:20:00,64.77,64.82,64.76,64.81,45955.0,62.974,63.0227,62.9643,63.0129,45955.0
2023-07-10 12:30:00,64.81,64.88,64.75,64.75,216252.0,63.0129,63.081,62.9546,62.9546,216252.0
2023-07-10 12:40:00,64.74,64.82,64.7,64.82,16608.0,62.9449,63.0227,62.906,63.0227,16608.0
2023-07-10 12:50:00,64.81,64.81,64.67,64.67,36799.0,63.0129,63.0129,62.8768,62.8768,36799.0
2023-07-10 13:00:00,64.67,64.73,64.65,64.7,43909.0,62.8768,62.9351,62.8574,62.906,43909.0
2023-07-10 13:10:00,64.7,64.8,64.69,64.75,30431.0,62.906,63.0032,62.8963,62.9546,30431.0
2023-07-10 13:20:00,64.75,64.78,64.72,64.77,25632.0,62.9546,62.9838,62.9254,62.974,25632.0
2023-07-10 13:30:00,64.77,64.81,64.73,64.8,89810.0,62.974,63.0129,62.9351,63.0032,89810.0
2023-07-10 13:40:00,64.79,64.82,64.74,64.76,38704.0,62.9935,63.0227,62.9449,62.9643,38704.0
2023-07-10 13:50:00,64.75,64.82,64.75,64.8,26905.0,62.9546,63.0227,62.9546,63.0032,26905.0
2023-07-10 14:00:00,64.81,64.9,64.8,64.86,59262.0,63.0129,63.1004,63.0032,63.0615,59262.0
2023-07-10 14:10:00,64.86,64.89,64.83,64.87,46201.0,63.0615,63.0907,63.0324,63.0713,46201.0
2023-07-10 14:20:00,64.88,64.96,64.87,64.94,78780.0,63.081,63.1588,63.0713,63.1393,78780.0
2023-07-10 14:30:00,64.93,64.94,64.84,64.85,85156.0,63.1296,63.1393,63.0421,63.0518,85156.0
2023-07-10 14:40:00,64.84,64.88,64.73,64.79,29862.0,63.0421,63.081,62.9351,62.9935,29862.0
2023-07-10 14:50:00,64.79,64.86,64.78,64.86,27665.0,62.9935,63.0615,62.9838,63.0615,27665.0
2023-07-10 15:00:00,64.87,64.91,64.83,64.89,50640.0,63.0713,63.1102,63.0324,63.0907,50640.0
2023-07-10 15:10:00,64.88,64.91,64.84,64.89,43966.0,63.081,63.1102,63.0421,63.0907,43966.0
2023-07-10 15:20:00,64.89,64.94,64.87,64.93,104498.0,63.0907,63.1393,63.0713,63.1296,104498.0
2023-07-10 15:30:00,64.92,64.99,64.9,64.95,165747.0,63.1199,63.1879,63.1004,63.149,165747.0
2023-07-10 15:40:00,64.95,65.03,64.95,64.99,220784.0,63.149,63.2268,63.149,63.1879,220784.0
2023-07-10 15:50:00,64.98,65.03,64.92,65.03,305157.0,63.1782,63.2268,63.1199,63.2268,305157.0
2023-07-11 09:30:00,65.32,65.71,65.27,65.37,369773.0,63.5088,63.888,63.4602,63.5574,369773.0
2023-07-11 09:40:00,65.35,65.65,65.29,65.64,229439.0,63.538,63.8296,63.4796,63.8199,229439.0
2023-07-11 09:50:00,65.63,65.84,65.56,65.81,177946.0,63.8102,64.0144,63.7421,63.9852,177946.0
2023-07-11 10:00:00,65.83,66.04,65.82,65.98,162526.0,64.0046,64.2088,63.9949,64.1505,162526.0
2023-07-11 10:10:00,65.97,66.06,65.91,66.06,64472.0,64.1408,64.2283,64.0824,64.2283,64472.0
2023-07-11 10:20:00,66.06,66.26,65.99,66.23,342301.0,64.2283,64.4227,64.1602,64.3936,342301.0
2023-07-11 10:30:00,66.22,66.23,66.01,66.11,236914.0,64.3838,64.3936,64.1797,64.2769,236914.0
2023-07-11 10:40:00,66.11,66.35,66.1,66.34,113753.0,64.2769,64.5102,64.2672,64.5005,113753.0
2023-07-11 10:50:00,66.34,66.39,66.19,66.26,270139.0,64.5005,64.5491,64.3547,64.4227,270139.0
2023-07-11 11:00:00,66.26,66.31,66.17,66.19,99249.0,64.4227,64.4713,64.3352,64.3547,99249.0
2023-07-11 11:10:00,66.2,66.21,66.0,66.1,182154.0,64.3644,64.3741,64.1699,64.2672,182154.0
2023-07-11 11:20:00,66.11,66.19,66.0,66.04,344909.0,64.2769,64.3547,64.1699,64.2088,344909.0
2023-07-11 11:30:00,66.04,66.13,65.98,66.08,357275.0,64.2088,64.2963,64.1505,64.2477,357275.0
2023-07-11 11:40:00,66.09,66.2,66.09,66.12,102637.0,64.2574,64.3644,64.2574,64.2866,102637.0
2023-07-11 11:50:00,66.13,66.14,66.01,66.01,81404.0,64.2963,64.3061,64.1797,64.1797,81404.0
2023-07-11 12:00:00,66.01,66.29,65.99,66.28,61031.0,64.1797,64.4519,64.1602,64.4422,61031.0
2023-07-11 12:10:00,66.29,66.51,66.29,66.48,144544.0,64.4519,64.6658,64.4519,64.6366,144544.0
2023-07-11 12:20:00,66.47,66.49,66.33,66.4,74387.0,64.6269,64.6463,64.4908,64.5588,74387.0
2023-07-11 12:30:00,66.4,66.46,66.37,66.42,54398.0,64.5588,64.6172,64.5297,64.5783,54398.0
2023-07-11 12:40:00,66.42,66.5,66.4,66.47,39131.0,64.5783,64.6561,64.5588,64.6269,39131.0
2023-07-11 12:50:00,66.48,66.5,66.39,66.47,19815.0,64.6366,64.6561,64.5491,64.6269,19815.0
2023-07-11 13:00:00,66.48,66.48,66.38,66.42,44281.0,64.6366,64.6366,64.5394,64.5783,44281.0
2023-07-11 13:10:00,66.42,66.42,66.28,66.28,22632.0,64.5783,64.5783,64.4422,64.4422,22632.0
2023-07-11 13:20:00,66.28,66.38,66.26,66.36,72726.0,64.4422,64.5394,64.4227,64.52,72726.0
2023-07-11 13:30:00,66.36,66.36,66.3,66.31,24465.0,64.52,64.52,64.4616,64.4713,24465.0
2023-07-11 13:40:00,66.3,66.36,66.26,66.3,25659.0,64.4616,64.52,64.4227,64.4616,25659.0
2023-07-11 13:50:00,66.31,66.32,66.21,66.26,50197.0,64.4713,64.4811,64.3741,64.4227,50197.0
2023-07-11 14:00:00,66.25,66.32,66.25,66.25,37964.0,64.413,64.4811,64.413,64.413,37964.0
2023-07-11 14:10:00,66.25,66.26,66.12,66.17,48679.0,64.413,64.4227,64.2866,64.3352,48679.0
2023-07-11 14:20:00,66.16,66.25,66.13,66.24,39728.0,64.3255,64.413,64.2963,64.4033,39728.0
2023-07-11 14:30:00,66.24,66.26,66.21,66.23,42352.0,64.4033,64.4227,64.3741,64.3936,42352.0
2023-07-11 14:40:00,66.23,66.36,66.23,66.32,104581.0,64.3936,64.52,64.3936,64.4811,104581.0
2023-07-11 14:50:00,66.32,66.33,66.22,66.3,48327.0,64.4811,64.4908,64.3838,64.4616,48327.0
2023-07-11 15:00:00,66.3,66.33,66.26,66.32,83327.0,64.4616,64.4908,64.4227,64.4811,83327.0
2023-07-11 15:10:00,66.31,66.35,66.26,66.34,62527.0,64.4713,64.5102,64.4227,64.5005,62527.0
2023-07-11 15:20:00,66.34,66.36,66.29,66.31,97996.0,64.5005,64.52,64.4519,64.4713,97996.0
2023-07-11 15:30:00,66.3,66.32,66.15,66.2,145908.0,64.4616,64.4811,64.3158,64.3644,145908.0
2023-07-11 15:40:00,66.2,66.42,66.19,66.42,266553.0,64.3644,64.5783,64.3547,64.5783,266553.0
2023-07-11 15:50:00,66.43,66.46,66.36,66.38,434644.0,64.588,64.6172,64.52,64.5394,434644.0
2023-07-12 09:30:00,67.23,67.42,67.04,67.05,687409.0,65.3658,65.5506,65.1811,65.1908,687409.0
2023-07-12 09:40:00,67.04,67.04,66.71,66.78,397887.0,65.1811,65.1811,64.8602,64.9283,397887.0
2023-07-12 09:50:00,66.79,66.96,66.57,66.71,361995.0,64.938,65.1033,64.7241,64.8602,361995.0
2023-07-12 10:00:00,66.72,66.78,66.48,66.66,534719.0,64.87,64.9283,64.6366,64.8116,534719.0
2023-07-12 10:10:00,66.65,66.81,66.64,66.65,255888.0,64.8019,64.9575,64.7922,64.8019,255888.0
2023-07-12 10:20:00,66.65,66.87,66.62,66.87,74126.0,64.8019,65.0158,64.7727,65.0158,74126.0
2023-07-12 10:30:00,66.86,67.01,66.82,66.85,334872.0,65.0061,65.1519,64.9672,64.9964,334872.0
2023-07-12 10:40:00,66.85,66.93,66.78,66.89,100973.0,64.9964,65.0741,64.9283,65.0353,100973.0
2023-07-12 10:50:00,66.91,66.91,66.7,66.79,106802.0,65.0547,65.0547,64.8505,64.938,106802.0
2023-07-12 11:00:00,66.81,66.87,66.73,66.73,72268.0,64.9575,65.0158,64.8797,64.8797,72268.0
2023-07-12 11:10:00,66.73,66.77,66.66,66.75,79972.0,64.8797,64.9186,64.8116,64.8991,79972.0
2023-07-12 11:20:00,66.75,66.75,66.63,66.67,141968.0,64.8991,64.8991,64.7825,64.8214,141968.0
2023-07-12 11:30:00,66.67,66.72,66.62,66.63,79339.0,64.8214,64.87,64.7727,64.7825,79339.0
2023-07-12 11:40:00,66.63,66.66,66.45,66.65,205160.0,64.7825,64.8116,64.6075,64.8019,205160.0
2023-07-12 11:50:00,66.65,66.67,66.46,66.53,179867.0,64.8019,64.8214,64.6172,64.6852,179867.0
2023-07-12 12:00:00,66.53,66.58,66.41,66.43,134693.0,64.6852,64.7339,64.5686,64.588,134693.0
2023-07-12 12:10:00,66.42,66.55,66.39,66.47,161249.0,64.5783,64.7047,64.5491,64.6269,161249.0
2023-07-12 12:20:00,66.47,66.58,66.46,66.57,85362.0,64.6269,64.7339,64.6172,64.7241,85362.0
2023-07-12 12:30:00,66.56,66.67,66.54,66.67,72803.0,64.7144,64.8214,64.695,64.8214,72803.0
2023-07-12 12:40:00,66.67,66.7,66.63,66.68,65076.0,64.8214,64.8505,64.7825,64.8311,65076.0
2023-07-12 12:50:00,66.67,66.74,66.65,66.69,43264.0,64.8214,64.8894,64.8019,64.8408,43264.0
2023-07-12 13:00:00,66.7,66.73,66.63,66.65,76072.0,64.8505,64.8797,64.7825,64.8019,76072.0
2023-07-12 13:10:00,66.65,66.74,66.61,66.74,112571.0,64.8019,64.8894,64.763,64.8894,112571.0
2023-07-12 13:20:00,66.74,66.74,66.65,66.66,141016.0,64.8894,64.8894,64.8019,64.8116,141016.0
2023-07-12 13:30:00,66.66,66.74,66.65,66.69,80820.0,64.8116,64.8894,64.8019,64.8408,80820.0
2023-07-12 13:40:00,66.7,66.92,66.68,66.92,155106.0,64.8505,65.0644,64.8311,65.0644,155106.0
2023-07-12 13:50:00,66.92,66.92,66.75,66.78,105115.0,65.0644,65.0644,64.8991,64.9283,105115.0
2023-07-12 14:00:00,66.79,66.8,66.69,66.72,74283.0,64.938,64.9478,64.8408,64.87,74283.0
2023-07-12 14:10:00,66.72,66.81,66.69,66.76,68864.0,64.87,64.9575,64.8408,64.9089,68864.0
2023-07-12 14:20:00,66.76,66.79,66.71,66.75,84540.0,64.9089,64.938,64.8602,64.8991,84540.0
2023-07-12 14:30:00,66.74,66.79,66.72,66.76,107289.0,64.8894,64.938,64.87,64.9089,107289.0
2023-07-12 14:40:00,66.76,66.77,66.71,66.74,73239.0,64.9089,64.9186,64.8602,64.8894,73239.0
2023-07-12 14:50:00,66.74,66.76,66.68,66.75,73124.0,64.8894,64.9089,64.8311,64.8991,73124.0
2023-07-12 15:00:00,66.74,66.74,66.66,66.71,48926.0,64.8894,64.8894,64.8116,64.8602,48926.0
2023-07-12 15:10:00,66.7,66.7,66.64,66.66,88530.0,64.8505,64.8505,64.7922,64.8116,88530.0
2023-07-12 15:20:00,66.66,66.66,66.38,66.46,206204.0,64.8116,64.8116,64.5394,64.6172,206204.0
2023-07-12 15:30:00,66.46,66.56,66.45,66.55,119475.0,64.6172,64.7144,64.6075,64.7047,119475.0
2023-07-12 15:40:00,66.55,66.61,66.48,66.48,241012.0,64.7047,64.763,64.6366,64.6366,241012.0
2023-07-12 15:50:00,66.48,66.48,66.27,66.34,392482.0,64.6366,64.6366,64.4324,64.5005,392482.0
2023-07-13 09:30:00,66.55,66.55,65.77,65.95,288635.0,64.7047,64.7047,63.9463,64.1213,288635.0
2023-07-13 09:40:00,65.94,66.26,65.86,66.22,156538.0,64.1116,64.4227,64.0338,64.3838,156538.0
2023-07-13 09:50:00,66.2,66.39,66.17,66.37,243038.0,64.3644,64.5491,64.3352,64.5297,243038.0
2023-07-13 10:00:00,66.37,66.4,66.18,66.22,256394.0,64.5297,64.5588,64.3449,64.3838,256394.0
2023-07-13 10:10:00,66.2,66.22,65.92,65.92,181062.0,64.3644,64.3838,64.0922,64.0922,181062.0
2023-07-13 10:20:00,65.92,66.05,65.84,66.02,78596.0,64.0922,64.2185,64.0144,64.1894,78596.0
2023-07-13 10:30:00,66.03,66.16,66.0,66.03,111144.0,64.1991,64.3255,64.1699,64.1991,111144.0
2023-07-13 10:40:00,66.02,66.02,65.85,65.86,67781.0,64.1894,64.1894,64.0241,64.0338,67781.0
2023-07-13 10:50:00,65.86,65.87,65.73,65.83,112377.0,64.0338,64.0435,63.9074,64.0046,112377.0
2023-07-13 11:00:00,65.84,65.9,65.8,65.86,96152.0,64.0144,64.0727,63.9755,64.0338,96152.0
2023-07-13 11:10:00,65.86,65.87,65.75,65.83,40605.0,64.0338,64.0435,63.9269,64.0046,40605.0
2023-07-13 11:20:00,65.83,65.89,65.77,65.83,57980.0,64.0046,64.063,63.9463,64.0046,57980.0
2023-07-13 11:30:00,65.83,65.89,65.81,65.86,31589.0,64.0046,64.063,63.9852,64.0338,31589.0
2023-07-13 11:40:00,65.86,65.91,65.82,65.82,52319.0,64.0338,64.0824,63.9949,63.9949,52319.0
2023-07-13 11:50:00,65.82,65.9,65.82,65.87,31689.0,63.9949,64.0727,63.9949,64.0435,31689.0
2023-07-13 12:00:00,65.88,65.89,65.8,65.87,120564.0,64.0533,64.063,63.9755,64.0435,120564.0
2023-07-13 12:10:00,65.87,65.98,65.84,65.95,40923.0,64.0435,64.1505,64.0144,64.1213,40923.0
2023-07-13 12:20:00,65.95,65.99,65.89,65.93,129250.0,64.1213,64.1602,64.063,64.1019,129250.0
2023-07-13 12:30:00,65.93,66.01,65.9,65.96,63456.0,64.1019,64.1797,64.0727,64.131,63456.0
2023-07-13 12:40:00,65.96,66.0,65.94,65.95,35008.0,64.131,64.1699,64.1116,64.1213,35008.0
2023-07-13 12:50:00,65.96,65.98,65.85,65.91,57357.0,64.131,64.1505,64.0241,64.0824,57357.0
2023-07-13 13:00:00,65.92,65.94,65.84,65.85,43912.0,64.0922,64.1116,64.0144,64.0241,43912.0
2023-07-13 13:10:00,65.84,65.9,65.83,65.87,58411.0,64.0144,64.0727,64.0046,64.0435,58411.0
2023-07-13 13:20:00,65.87,65.91,65.82,65.9,39070.0,64.0435,64.0824,63.9949,64.0727,39070.0
2023-07-13 13:30:00,65.91,65.93,65.84,65.89,47295.0,64.0824,64.1019,64.0144,64.063,47295.0
2023-07-13 13:40:00,65.89,65.93,65.88,65.92,40522.0,64.063,64.1019,64.0533,64.0922,40522.0
2023-07-13 13:50:00,65.93,65.98,65.91,65.94,41069.0,64.1019,64.1505,64.0824,64.1116,41069.0
2023-07-13 14:00:00,65.94,66.05,65.92,66.0,69429.0,64.1116,64.2185,64.0922,64.1699,69429.0
2023-07-13 14:10:00,65.99,65.99,65.9,65.92,38238.0,64.1602,64.1602,64.0727,64.0922,38238.0
2023-07-13 14:20:00,65.93,65.96,65.87,65.89,41649.0,64.1019,64.131,64.0435,64.063,41649.0
2023-07-13 14:30:00,65.89,65.92,65.81,65.81,38723.0,64.063,64.0922,63.9852,63.9852,38723.0
2023-07-13 14:40:00,65.81,65.87,65.78,65.86,103873.0,63.9852,64.0435,63.956,64.0338,103873.0
2023-07-13 14:50:00,65.87,65.93,65.86,65.92,67093.0,64.0435,64.1019,64.0338,64.0922,67093.0
2023-07-13 15:00:00,65.92,65.96,65.87,65.92,72689.0,64.0922,64.131,64.0435,64.0922,72689.0
2023-07-13 15:10:00,65.93,65.98,65.82,65.86,99947.0,64.1019,64.1505,63.9949,64.0338,99947.0
2023-07-13 15:20:00,65.85,65.92,65.85,65.9,90188.0,64.0241,64.0922,64.0241,64.0727,90188.0
2023-07-13 15:30:00,65.9,65.98,65.9,65.94,124213.0,64.0727,64.1505,64.0727,64.1116,124213.0
2023-07-13 15:40:00,65.93,65.96,65.87,65.88,162645.0,64.1019,64.131,64.0435,64.0533,162645.0
2023-07-13 15:50:00,65.88,65.9,65.8,65.81,355780.0,64.0533,64.0727,63.9755,63.9852,355780.0
2023-07-14 09:30:00,65.4,65.66,65.27,65.51,337759.0,63.5866,63.8394,63.4602,63.6935,337759.0
2023-07-14 09:40:00,65.52,65.55,65.23,65.27,226318.0,63.7032,63.7324,63.4213,63.4602,226318.0
2023-07-14 09:50:00,65.27,65.31,65.17,65.24,196435.0,63.4602,63.4991,63.3629,63.431,196435.0
2023-07-14 10:00:00,65.27,65.31,65.14,65.2,290194.0,63.4602,63.4991,63.3338,63.3921,290194.0
2023-07-14 10:10:00,65.19,65.27,65.1,65.1,201596.0,63.3824,63.4602,63.2949,63.2949,201596.0
2023-07-14 10:20:00,65.1,65.23,65.03,65.04,118846.0,63.2949,63.4213,63.2268,63.2366,118846.0
2023-07-14 10:30:00,65.05,65.05,64.82,64.9,202176.0,63.2463,63.2463,63.0227,63.1004,202176.0
2023-07-14 10:40:00,64.91,64.99,64.82,64.82,77470.0,63.1102,63.1879,63.0227,63.0227,77470.0
2023-07-14 10:50:00,64.81,64.96,64.78,64.93,137124.0,63.0129,63.1588,62.9838,63.1296,137124.0
2023-07-14 11:00:00,64.94,65.03,64.92,65.01,119247.0,63.1393,63.2268,63.1199,63.2074,119247.0
2023-07-14 11:10:00,64.99,65.02,64.9,64.98,211849.0,63.1879,63.2171,63.1004,63.1782,211849.0
2023-07-14 11:20:00,64.99,64.99,64.88,64.97,289858.0,63.1879,63.1879,63.081,63.1685,289858.0
2023-07-14 11:30:00,64.97,65.04,64.92,65.0,79297.0,63.1685,63.2366,63.1199,63.1977,79297.0
2023-07-14 11:40:00,64.99,64.99,64.79,64.8,48295.0,63.1879,63.1879,62.9935,63.0032,48295.0
2023-07-14 11:50:00,64.8,64.98,64.76,64.97,48050.0,63.0032,63.1782,62.9643,63.1685,48050.0
2023-07-14 12:00:00,64.98,64.99,64.77,64.78,37496.0,63.1782,63.1879,62.974,62.9838,37496.0
2023-07-14 12:10:00,64.77,64.86,64.72,64.85,46664.0,62.974,63.0615,62.9254,63.0518,46664.0
2023-07-14 12:20:00,64.85,64.93,64.83,64.88,31269.0,63.0518,63.1296,63.0324,63.081,31269.0
2023-07-14 12:30:00,64.9,64.98,64.89,64.93,25584.0,63.1004,63.1782,63.0907,63.1296,25584.0
2023-07-14 12:40:00,64.93,65.05,64.92,65.03,30286.0,63.1296,63.2463,63.1199,63.2268,30286.0
2023-07-14 12:50:00,65.03,65.03,64.93,64.95,39175.0,63.2268,63.2268,63.1296,63.149,39175.0
2023-07-14 13:00:00,64.96,64.97,64.88,64.91,38872.0,63.1588,63.1685,63.081,63.1102,38872.0
2023-07-14 13:10:00,64.92,65.01,64.91,65.0,26834.0,63.1199,63.2074,63.1102,63.1977,26834.0
2023-07-14 13:20:00,65.0,65.04,64.94,64.98,47684.0,63.1977,63.2366,63.1393,63.1782,47684.0
2023-07-14 13:30:00,64.98,65.03,64.95,65.03,40013.0,63.1782,63.2268,63.149,63.2268,40013.0
2023-07-14 13:40:00,65.03,65.03,64.96,65.01,29212.0,63.2268,63.2268,63.1588,63.2074,29212.0
2023-07-14 13:50:00,65.0,65.02,64.98,64.98,40284.0,63.1977,63.2171,63.1782,63.1782,40284.0
2023-07-14 14:00:00,64.99,65.04,64.98,65.01,45051.0,63.1879,63.2366,63.1782,63.2074,45051.0
2023-07-14 14:10:00,65.02,65.06,64.99,65.06,96251.0,63.2171,63.256,63.1879,63.256,96251.0
2023-07-14 14:20:00,65.05,65.06,64.97,64.97,32084.0,63.2463,63.256,63.1685,63.1685,32084.0
2023-07-14 14:30:00,64.97,65.01,64.95,65.01,40257.0,63.1685,63.2074,63.149,63.2074,40257.0
2023-07-14 14:40:00,65.0,65.03,64.96,64.98,37025.0,63.1977,63.2268,63.1588,63.1782,37025.0
2023-07-14 14:50:00,64.98,65.07,64.96,64.98,40267.0,63.1782,63.2657,63.1588,63.1782,40267.0
2023-07-14 15:00:00,64.98,65.02,64.91,65.02,87711.0,63.1782,63.2171,63.1102,63.2171,87711.0
2023-07-14 15:10:00,65.02,65.15,64.99,65.12,58306.0,63.2171,63.3435,63.1879,63.3143,58306.0
2023-07-14 15:20:00,65.12,65.13,65.04,65.06,98728.0,63.3143,63.3241,63.2366,63.256,98728.0
2023-07-14 15:30:00,65.07,65.16,65.06,65.16,121216.0,63.2657,63.3532,63.256,63.3532,121216.0
2023-07-14 15:40:00,65.16,65.19,65.1,65.12,257896.0,63.3532,63.3824,63.2949,63.3143,257896.0
2023-07-14 15:50:00,65.11,65.23,65.07,65.22,291935.0,63.3046,63.4213,63.2657,63.4116,291935.0
2023-07-17 09:30:00,65.13,65.13,64.75,64.83,264271.0,63.3241,63.3241,62.9546,63.0324,264271.0
2023-07-17 09:40:00,64.83,65.17,64.58,65.12,171994.0,63.0324,63.3629,62.7893,63.3143,171994.0
2023-07-17 09:50:00,65.15,65.42,65.12,65.32,211955.0,63.3435,63.606,63.3143,63.5088,211955.0
2023-07-17 10:00:00,65.33,65.5,65.33,65.39,138000.0,63.5185,63.6838,63.5185,63.5768,138000.0
2023-07-17 10:10:00,65.38,65.66,65.31,65.6,208799.0,63.5671,63.8394,63.4991,63.781,208799.0
2023-07-17 10:20:00,65.61,65.66,65.52,65.64,158171.0,63.7907,63.8394,63.7032,63.8199,158171.0
2023-07-17 10:30:00,65.65,65.72,65.47,65.64,176188.0,63.8296,63.8977,63.6546,63.8199,176188.0
2023-07-17 10:40:00,65.64,65.83,65.63,65.83,185744.0,63.8199,64.0046,63.8102,64.0046,185744.0
2023-07-17 10:50:00,65.83,65.83,65.48,65.48,108304.0,64.0046,64.0046,63.6644,63.6644,108304.0
2023-07-17 11:00:00,65.47,65.54,65.42,65.49,63856.0,63.6546,63.7227,63.606,63.6741,63856.0
2023-07-17 11:10:00,65.48,65.58,65.46,65.56,57756.0,63.6644,63.7616,63.6449,63.7421,57756.0
2023-07-17 11:20:00,65.56,65.6,65.5,65.53,51773.0,63.7421,63.781,63.6838,63.713,51773.0
2023-07-17 11:30:00,65.53,65.62,65.47,65.56,88158.0,63.713,63.8005,63.6546,63.7421,88158.0
2023-07-17 11:40:00,65.56,65.61,65.52,65.56,50006.0,63.7421,63.7907,63.7032,63.7421,50006.0
2023-07-17 11:50:00,65.56,65.62,65.54,65.59,37782.0,63.7421,63.8005,63.7227,63.7713,37782.0
2023-07-17 12:00:00,65.59,65.64,65.58,65.61,43401.0,63.7713,63.8199,63.7616,63.7907,43401.0
2023-07-17 12:10:00,65.62,65.73,65.58,65.6,37575.0,63.8005,63.9074,63.7616,63.781,37575.0
2023-07-17 12:20:00,65.6,65.61,65.52,65.57,42586.0,63.781,63.7907,63.7032,63.7519,42586.0
2023-07-17 12:30:00,65.56,65.6,65.5,65.59,36603.0,63.7421,63.781,63.6838,63.7713,36603.0
2023-07-17 12:40:00,65.59,65.65,65.56,65.58,38330.0,63.7713,63.8296,63.7421,63.7616,38330.0
2023-07-17 12:50:00,65.58,65.6,65.55,65.59,28207.0,63.7616,63.781,63.7324,63.7713,28207.0
2023-07-17 13:00:00,65.59,65.6,65.52,65.58,52137.0,63.7713,63.781,63.7032,63.7616,52137.0
2023-07-17 13:10:00,65.58,65.61,65.55,65.56,31533.0,63.7616,63.7907,63.7324,63.7421,31533.0
2023-07-17 13:20:00,65.55,65.63,65.53,65.62,17958.0,63.7324,63.8102,63.713,63.8005,17958.0
2023-07-17 13:30:00,65.62,65.69,65.61,65.66,21745.0,63.8005,63.8685,63.7907,63.8394,21745.0
2023-07-17 13:40:00,65.66,65.67,65.6,65.63,39056.0,63.8394,63.8491,63.781,63.8102,39056.0
2023-07-17 13:50:00,65.63,65.64,65.56,65.61,28858.0,63.8102,63.8199,63.7421,63.7907,28858.0
2023-07-17 14:00:00,65.62,65.69,65.59,65.65,19913.0,63.8005,63.8685,63.7713,63.8296,19913.0
2023-07-17 14:10:00,65.65,65.73,65.64,65.67,117174.0,63.8296,63.9074,63.8199,63.8491,117174.0
2023-07-17 14:20:00,65.67,65.72,65.66,65.7,70766.0,63.8491,63.8977,63.8394,63.8783,70766.0
2023-07-17 14:30:00,65.7,65.71,65.64,65.66,47833.0,63.8783,63.888,63.8199,63.8394,47833.0
2023-07-17 14:40:00,65.66,65.74,65.66,65.73,28976.0,63.8394,63.9171,63.8394,63.9074,28976.0
2023-07-17 14:50:00,65.72,65.76,65.71,65.74,41209.0,63.8977,63.9366,63.888,63.9171,41209.0
2023-07-17 15:00:00,65.75,65.79,65.67,65.68,39258.0,63.9269,63.9658,63.8491,63.8588,39258.0
2023-07-17 15:10:00,65.67,65.81,65.67,65.79,74106.0,63.8491,63.9852,63.8491,63.9658,74106.0
2023-07-17 15:20:00,65.8,65.82,65.71,65.76,173144.0,63.9755,63.9949,63.888,63.9366,173144.0
2023-07-17 15:30:00,65.75,65.76,65.66,65.74,135342.0,63.9269,63.9366,63.8394,63.9171,135342.0
2023-07-17 15:40:00,65.73,65.75,65.68,65.71,138633.0,63.9074,63.9269,63.8588,63.888,138633.0
2023-07-17 15:50:00,65.7,65.71,65.54,65.58,349649.0,63.8783,63.888,63.7227,63.7616,349649.0
2023-07-18 09:30:00,65.61,66.12,65.49,66.02,375094.0,63.7907,64.2866,63.6741,64.1894,375094.0
2023-07-18 09:40:00,66.01,66.43,66.01,66.38,615792.0,64.1797,64.588,64.1797,64.5394,615792.0
2023-07-18 09:50:00,66.37,66.45,66.31,66.42,184454.0,64.5297,64.6075,64.4713,64.5783,184454.0
2023-07-18 10:00:00,66.42,66.55,66.35,66.48,75154.0,64.5783,64.7047,64.5102,64.6366,75154.0
2023-07-18 10:10:00,66.48,66.58,66.44,66.51,88993.0,64.6366,64.7339,64.5977,64.6658,88993.0
2023-07-18 10:20:00,66.5,66.65,66.49,66.55,80133.0,64.6561,64.8019,64.6463,64.7047,80133.0
2023-07-18 10:30:00,66.55,66.55,66.35,66.43,102720.0,64.7047,64.7047,64.5102,64.588,102720.0
2023-07-18 10:40:00,66.44,66.53,66.44,66.53,68543.0,64.5977,64.6852,64.5977,64.6852,68543.0
2023-07-18 10:50:00,66.53,66.64,66.5,66.53,79386.0,64.6852,64.7922,64.6561,64.6852,79386.0
2023-07-18 11:00:00,66.53,66.6,66.5,66.54,52482.0,64.6852,64.7533,64.6561,64.695,52482.0
2023-07-18 11:10:00,66.54,66.64,66.52,66.6,45346.0,64.695,64.7922,64.6755,64.7533,45346.0
2023-07-18 11:20:00,66.6,66.67,66.55,66.62,69898.0,64.7533,64.8214,64.7047,64.7727,69898.0
2023-07-18 11:30:00,66.62,66.63,66.44,66.47,56723.0,64.7727,64.7825,64.5977,64.6269,56723.0
2023-07-18 11:40:00,66.48,66.49,66.23,66.25,104592.0,64.6366,64.6463,64.3936,64.413,104592.0
2023-07-18 11:50:00,66.26,66.36,66.17,66.34,173294.0,64.4227,64.52,64.3352,64.5005,173294.0
2023-07-18 12:00:00,66.34,66.35,66.05,66.06,96863.0,64.5005,64.5102,64.2185,64.2283,96863.0
2023-07-18 12:10:00,66.05,66.1,66.01,66.06,125236.0,64.2185,64.2672,64.1797,64.2283,125236.0
2023-07-18 12:20:00,66.06,66.07,65.86,65.86,65391.0,64.2283,64.238,64.0338,64.0338,65391.0
2023-07-18 12:30:00,65.86,65.87,65.79,65.87,102027.0,64.0338,64.0435,63.9658,64.0435,102027.0
2023-07-18 12:40:00,65.86,66.02,65.86,66.02,114443.0,64.0338,64.1894,64.0338,64.1894,114443.0
2023-07-18 12:50:00,66.02,66.17,66.02,66.14,92160.0,64.1894,64.3352,64.1894,64.3061,92160.0
2023-07-18 13:00:00,66.14,66.21,66.12,66.17,91514.0,64.3061,64.3741,64.2866,64.3352,91514.0
2023-07-18 13:10:00,66.18,66.19,66.1,66.19,54295.0,64.3449,64.3547,64.2672,64.3547,54295.0
2023-07-18 13:20:00,66.19,66.26,66.18,66.21,85200.0,64.3547,64.4227,64.3449,64.3741,85200.0
2023-07-18 13:30:00,66.21,66.22,66.08,66.12,123990.0,64.3741,64.3838,64.2477,64.2866,123990.0
2023-07-18 13:40:00,66.13,66.18,66.1,66.15,63021.0,64.2963,64.3449,64.2672,64.3158,63021.0
2023-07-18 13:50:00,66.15,66.17,66.11,66.14,28284.0,64.3158,64.3352,64.2769,64.3061,28284.0
2023-07-18 14:00:00,66.13,66.21,66.13,66.17,36238.0,64.2963,64.3741,64.2963,64.3352,36238.0
2023-07-18 14:10:00,66.17,66.17,66.09,66.14,23080.0,64.3352,64.3352,64.2574,64.3061,23080.0
2023-07-18 14:20:00,66.14,66.24,66.11,66.24,110212.0,64.3061,64.4033,64.2769,64.4033,110212.0
2023-07-18 14:30:00,66.23,66.24,66.12,66.14,85726.0,64.3936,64.4033,64.2866,64.3061,85726.0
2023-07-18 14:40:00,66.14,66.19,66.07,66.17,87434.0,64.3061,64.3547,64.238,64.3352,87434.0
2023-07-18 14:50:00,66.17,66.17,66.11,66.16,23411.0,64.3352,64.3352,64.2769,64.3255,23411.0
2023-07-18 15:00:00,66.18,66.19,66.06,66.16,65304.0,64.3449,64.3547,64.2283,64.3255,65304.0
2023-07-18 15:10:00,66.16,66.26,66.15,66.21,59758.0,64.3255,64.4227,64.3158,64.3741,59758.0
2023-07-18 15:20:00,66.22,66.25,66.16,66.23,100696.0,64.3838,64.413,64.3255,64.3936,100696.0
2023-07-18 15:30:00,66.23,66.25,66.15,66.17,164447.0,64.3936,64.413,64.3158,64.3352,164447.0
2023-07-18 15:40:00,66.17,66.27,66.17,66.22,176780.0,64.3352,64.4324,64.3352,64.3838,176780.0
2023-07-18 15:50:00,66.21,66.31,66.2,66.27,435649.0,64.3741,64.4713,64.3644,64.4324,435649.0
2023-07-19 09:30:00,67.11,67.57,66.75,66.78,597710.0,65.2492,65.6964,64.8991,64.9283,597710.0
2023-07-19 09:40:00,66.79,67.05,66.65,66.96,321603.0,64.938,65.1908,64.8019,65.1033,321603.0
2023-07-19 09:50:00,66.97,67.24,66.94,67.18,306656.0,65.113,65.3756,65.0839,65.3172,306656.0
2023-07-19 10:00:00,67.17,67.23,67.0,67.17,132964.0,65.3075,65.3658,65.1422,65.3075,132964.0
2023-07-19 10:10:00,67.18,67.25,67.04,67.22,162834.0,65.3172,65.3853,65.1811,65.3561,162834.0
2023-07-19 10:20:00,67.23,67.27,67.15,67.16,119010.0,65.3658,65.4047,65.288,65.2978,119010.0
2023-07-19 10:30:00,67.17,67.3,67.05,67.11,89987.0,65.3075,65.4339,65.1908,65.2492,89987.0
2023-07-19 10:40:00,67.1,67.31,67.07,67.12,203565.0,65.2394,65.4436,65.2103,65.2589,203565.0
2023-07-19 10:50:00,67.11,67.25,66.99,67.16,118807.0,65.2492,65.3853,65.1325,65.2978,118807.0
2023-07-19 11:00:00,67.17,67.27,67.06,67.1,110831.0,65.3075,65.4047,65.2005,65.2394,110831.0
2023-07-19 11:10:00,67.11,67.14,67.01,67.09,91946.0,65.2492,65.2783,65.1519,65.2297,91946.0
2023-07-19 11:20:00,67.09,67.22,67.07,67.2,108249.0,65.2297,65.3561,65.2103,65.3367,108249.0
2023-07-19 11:30:00,67.2,67.28,67.09,67.18,103535.0,65.3367,65.4144,65.2297,65.3172,103535.0
2023-07-19 11:40:00,67.17,67.22,67.12,67.13,50159.0,65.3075,65.3561,65.2589,65.2686,50159.0
2023-07-19 11:50:00,67.13,67.15,67.03,67.13,48737.0,65.2686,65.288,65.1714,65.2686,48737.0
2023-07-19 12:00:00,67.13,67.17,67.07,67.14,75932.0,65.2686,65.3075,65.2103,65.2783,75932.0
2023-07-19 12:10:00,67.14,67.31,67.1,67.26,74459.0,65.2783,65.4436,65.2394,65.395,74459.0
2023-07-19 12:20:00,67.25,67.25,67.06,67.08,171497.0,65.3853,65.3853,65.2005,65.22,171497.0
2023-07-19 12:30:00,67.07,67.09,66.93,66.95,75891.0,65.2103,65.2297,65.0741,65.0936,75891.0
2023-07-19 12:40:00,66.94,67.17,66.94,67.17,53684.0,65.0839,65.3075,65.0839,65.3075,53684.0
2023-07-19 12:50:00,67.17,67.26,67.15,67.23,34631.0,65.3075,65.395,65.288,65.3658,34631.0
2023-07-19 13:00:00,67.23,67.23,67.07,67.13,44557.0,65.3658,65.3658,65.2103,65.2686,44557.0
2023-07-19 13:10:00,67.15,67.29,67.14,67.2,28266.0,65.288,65.4242,65.2783,65.3367,28266.0
2023-07-19 13:20:00,67.19,67.24,67.14,67.23,26591.0,65.3269,65.3756,65.2783,65.3658,26591.0
2023-07-19 13:30:00,67.22,67.25,67.15,67.19,50836.0,65.3561,65.3853,65.288,65.3269,50836.0
2023-07-19 13:40:00,67.2,67.29,67.18,67.25,90157.0,65.3367,65.4242,65.3172,65.3853,90157.0
2023-07-19 13:50:00,67.23,67.3,67.2,67.28,42188.0,65.3658,65.4339,65.3367,65.4144,42188.0
2023-07-19 14:00:00,67.28,67.36,67.26,67.26,111900.0,65.4144,65.4922,65.395,65.395,111900.0
2023-07-19 14:10:00,67.25,67.33,67.22,67.26,98771.0,65.3853,65.4631,65.3561,65.395,98771.0
2023-07-19 14:20:00,67.26,67.37,67.19,67.37,66088.0,65.395,65.5019,65.3269,65.5019,66088.0
2023-07-19 14:30:00,67.38,67.42,67.33,67.39,79815.0,65.5117,65.5506,65.4631,65.5214,79815.0
2023-07-19 14:40:00,67.39,67.42,67.31,67.33,118162.0,65.5214,65.5506,65.4436,65.4631,118162.0
2023-07-19 14:50:00,67.32,67.37,67.26,67.36,99019.0,65.4533,65.5019,65.395,65.4922,99019.0
2023-07-19 15:00:00,67.37,67.44,67.37,67.41,70766.0,65.5019,65.57,65.5019,65.5408,70766.0
2023-07-19 15:10:00,67.41,67.5,67.38,67.5,365862.0,65.5408,65.6283,65.5117,65.6283,365862.0
2023-07-19 15:20:00,67.5,67.58,67.47,67.53,139551.0,65.6283,65.7061,65.5992,65.6575,139551.0
2023-07-19 15:30:00,67.53,67.53,67.39,67.47,126469.0,65.6575,65.6575,65.5214,65.5992,126469.0
2023-07-19 15:40:00,67.48,67.62,67.47,67.5,298191.0,65.6089,65.745,65.5992,65.6283,298191.0
2023-07-19 15:50:00,67.5,67.62,67.5,67.6,603414.0,65.6283,65.745,65.6283,65.7256,603414.0
2023-07-20 09:30:00,67.53,67.6,67.12,67.21,353545.0,65.6575,65.7256,65.2589,65.3464,353545.0
2023-07-20 09:40:00,67.2,67.21,66.91,67.08,341234.0,65.3367,65.3464,65.0547,65.22,341234.0
2023-07-20 09:50:00,67.07,67.26,67.05,67.25,157064.0,65.2103,65.395,65.1908,65.3853,157064.0
2023-07-20 10:00:00,67.24,67.28,66.93,66.93,213266.0,65.3756,65.4144,65.0741,65.0741,213266.0
2023-07-20 10:10:00,66.94,67.06,66.84,66.93,162519.0,65.0839,65.2005,64.9866,65.0741,162519.0
2023-07-20 10:20:00,66.94,67.0,66.87,66.96,139462.0,65.0839,65.1422,65.0158,65.1033,139462.0
2023-07-20 10:30:00,66.97,66.97,66.62,66.63,199524.0,65.113,65.113,64.7727,64.7825,199524.0
2023-07-20 10:40:00,66.62,66.76,66.55,66.64,114493.0,64.7727,64.9089,64.7047,64.7922,114493.0
2023-07-20 10:50:00,66.64,66.87,66.64,66.84,302099.0,64.7922,65.0158,64.7922,64.9866,302099.0
2023-07-20 11:00:00,66.84,66.93,66.79,66.86,134456.0,64.9866,65.0741,64.938,65.0061,134456.0
2023-07-20 11:10:00,66.84,66.99,66.81,66.95,126275.0,64.9866,65.1325,64.9575,65.0936,126275.0
2023-07-20 11:20:00,66.95,67.0,66.86,66.93,49307.0,65.0936,65.1422,65.0061,65.0741,49307.0
2023-07-20 11:30:00,66.93,67.01,66.86,67.01,60431.0,65.0741,65.1519,65.0061,65.1519,60431.0
2023-07-20 11:40:00,67.0,67.05,66.82,66.85,87526.0,65.1422,65.1908,64.9672,64.9964,87526.0
2023-07-20 11:50:00,66.85,66.93,66.79,66.84,77734.0,64.9964,65.0741,64.938,64.9866,77734.0
2023-07-20 12:00:00,66.86,66.93,66.81,66.87,50077.0,65.0061,65.0741,64.9575,65.0158,50077.0
2023-07-20 12:10:00,66.86,66.9,66.81,66.81,56879.0,65.0061,65.045,64.9575,64.9575,56879.0
2023-07-20 12:20:00,66.82,66.82,66.66,66.72,157001.0,64.9672,64.9672,64.8116,64.87,157001.0
2023-07-20 12:30:00,66.73,66.77,66.63,66.65,105167.0,64.8797,64.9186,64.7825,64.8019,105167.0
2023-07-20 12:40:00,66.64,66.73,66.64,66.72,98129.0,64.7922,64.8797,64.7922,64.87,98129.0
2023-07-20 12:50:00,66.72,66.74,66.67,66.71,35409.0,64.87,64.8894,64.8214,64.8602,35409.0
2023-07-20 13:00:00,66.71,66.73,66.67,66.67,45859.0,64.8602,64.8797,64.8214,64.8214,45859.0
2023-07-20 13:10:00,66.68,66.74,66.63,66.64,37602.0,64.8311,64.8894,64.7825,64.7922,37602.0
2023-07-20 13:20:00,66.63,66.72,66.62,66.72,96158.0,64.7825,64.87,64.7727,64.87,96158.0
2023-07-20 13:30:00,66.72,66.81,66.69,66.69,180486.0,64.87,64.9575,64.8408,64.8408,180486.0
2023-07-20 13:40:00,66.69,66.77,66.66,66.76,162449.0,64.8408,64.9186,64.8116,64.9089,162449.0
2023-07-20 13:50:00,66.77,66.79,66.72,66.75,80036.0,64.9186,64.938,64.87,64.8991,80036.0
2023-07-20 14:00:00,66.74,66.81,66.71,66.79,98399.0,64.8894,64.9575,64.8602,64.938,98399.0
2023-07-20 14:10:00,66.78,66.82,66.69,66.7,77865.0,64.9283,64.9672,64.8408,64.8505,77865.0
2023-07-20 14:20:00,66.69,66.77,66.66,66.67,48873.0,64.8408,64.9186,64.8116,64.8214,48873.0
2023-07-20 14:30:00,66.66,66.88,66.66,66.86,148218.0,64.8116,65.0255,64.8116,65.0061,148218.0
2023-07-20 14:40:00,66.85,66.97,66.82,66.96,139804.0,64.9964,65.113,64.9672,65.1033,139804.0
2023-07-20 14:50:00,66.97,66.99,66.85,66.85,156661.0,65.113,65.1325,64.9964,64.9964,156661.0
2023-07-20 15:00:00,66.85,66.9,66.81,66.87,118592.0,64.9964,65.045,64.9575,65.0158,118592.0
2023-07-20 15:10:00,66.87,66.91,66.67,66.68,349631.0,65.0158,65.0547,64.8214,64.8311,349631.0
2023-07-20 15:20:00,66.69,66.73,66.56,66.59,50038.0,64.8408,64.8797,64.7144,64.7436,50038.0
2023-07-20 15:30:00,66.58,66.68,66.55,66.64,125126.0,64.7339,64.8311,64.7047,64.7922,125126.0
2023-07-20 15:40:00,66.64,66.72,66.64,66.69,147671.0,64.7922,64.87,64.7922,64.8408,147671.0
2023-07-20 15:50:00,66.7,66.75,66.69,66.71,308175.0,64.8505,64.8991,64.8408,64.8602,308175.0
2023-07-21 09:30:00,67.23,67.23,66.73,66.95,252296.0,65.3658,65.3658,64.8797,65.0936,252296.0
2023-07-21 09:40:00,66.96,66.96,66.23,66.31,197139.0,65.1033,65.1033,64.3936,64.4713,197139.0
2023-07-21 09:50:00,66.3,66.36,66.06,66.19,186583.0,64.4616,64.52,64.2283,64.3547,186583.0
2023-07-21 10:00:00,66.19,66.24,66.03,66.15,218920.0,64.3547,64.4033,64.1991,64.3158,218920.0
2023-07-21 10:10:00,66.15,66.37,66.12,66.36,215494.0,64.3158,64.5297,64.2866,64.52,215494.0
2023-07-21 10:20:00,66.37,66.43,66.11,66.18,153557.0,64.5297,64.588,64.2769,64.3449,153557.0
2023-07-21 10:30:00,66.17,66.45,66.11,66.38,229813.0,64.3352,64.6075,64.2769,64.5394,229813.0
2023-07-21 10:40:00,66.38,66.59,66.34,66.4,135598.0,64.5394,64.7436,64.5005,64.5588,135598.0
2023-07-21 10:50:00,66.4,66.46,66.3,66.36,49484.0,64.5588,64.6172,64.4616,64.52,49484.0
2023-07-21 11:00:00,66.36,66.48,66.32,66.43,58773.0,64.52,64.6366,64.4811,64.588,58773.0
2023-07-21 11:10:00,66.42,66.44,66.26,66.42,34769.0,64.5783,64.5977,64.4227,64.5783,34769.0
2023-07-21 11:20:00,66.41,66.44,66.35,66.44,33405.0,64.5686,64.5977,64.5102,64.5977,33405.0
2023-07-21 11:30:00,66.43,66.47,66.34,66.43,84300.0,64.588,64.6269,64.5005,64.588,84300.0
2023-07-21 11:40:00,66.44,66.48,66.39,66.45,41248.0,64.5977,64.6366,64.5491,64.6075,41248.0
2023-07-21 11:50:00,66.46,66.46,66.32,66.41,32661.0,64.6172,64.6172,64.4811,64.5686,32661.0
2023-07-21 12:00:00,66.41,66.41,66.27,66.33,30123.0,64.5686,64.5686,64.4324,64.4908,30123.0
2023-07-21 12:10:00,66.34,66.4,66.34,66.36,19720.0,64.5005,64.5588,64.5005,64.52,19720.0
2023-07-21 12:20:00,66.37,66.39,66.25,66.27,19621.0,64.5297,64.5491,64.413,64.4324,19621.0
2023-07-21 12:30:00,66.27,66.33,66.22,66.22,30230.0,64.4324,64.4908,64.3838,64.3838,30230.0
2023-07-21 12:40:00,66.2,66.25,66.13,66.18,29603.0,64.3644,64.413,64.2963,64.3449,29603.0
2023-07-21 12:50:00,66.18,66.24,66.18,66.21,25389.0,64.3449,64.4033,64.3449,64.3741,25389.0
2023-07-21 13:00:00,66.22,66.34,66.21,66.32,76290.0,64.3838,64.5005,64.3741,64.4811,76290.0
2023-07-21 13:10:00,66.32,66.34,66.26,66.28,82528.0,64.4811,64.5005,64.4227,64.4422,82528.0
2023-07-21 13:20:00,66.27,66.27,66.21,66.23,21887.0,64.4324,64.4324,64.3741,64.3936,21887.0
2023-07-21 13:30:00,66.23,66.35,66.22,66.31,59174.0,64.3936,64.5102,64.3838,64.4713,59174.0
2023-07-21 13:40:00,66.3,66.32,66.26,66.32,63983.0,64.4616,64.4811,64.4227,64.4811,63983.0
2023-07-21 13:50:00,66.32,66.35,66.27,66.3,59619.0,64.4811,64.5102,64.4324,64.4616,59619.0
2023-07-21 14:00:00,66.31,66.31,66.15,66.19,14632.0,64.4713,64.4713,64.3158,64.3547,14632.0
2023-07-21 14:10:00,66.2,66.22,66.08,66.14,91101.0,64.3644,64.3838,64.2477,64.3061,91101.0
2023-07-21 14:20:00,66.14,66.19,66.12,66.16,44159.0,64.3061,64.3547,64.2866,64.3255,44159.0
2023-07-21 14:30:00,66.16,66.18,66.1,66.16,66419.0,64.3255,64.3449,64.2672,64.3255,66419.0
2023-07-21 14:40:00,66.15,66.21,66.14,66.16,18045.0,64.3158,64.3741,64.3061,64.3255,18045.0
2023-07-21 14:50:00,66.15,66.19,66.11,66.14,27598.0,64.3158,64.3547,64.2769,64.3061,27598.0
2023-07-21 15:00:00,66.14,66.16,66.01,66.02,68045.0,64.3061,64.3255,64.1797,64.1894,68045.0
2023-07-21 15:10:00,66.03,66.14,65.99,66.12,33844.0,64.1991,64.3061,64.1602,64.2866,33844.0
2023-07-21 15:20:00,66.13,66.14,66.04,66.12,86034.0,64.2963,64.3061,64.2088,64.2866,86034.0
2023-07-21 15:30:00,66.12,66.15,66.06,66.09,44319.0,64.2866,64.3158,64.2283,64.2574,44319.0
2023-07-21 15:40:00,66.09,66.11,66.03,66.04,89016.0,64.2574,64.2769,64.1991,64.2088,89016.0
2023-07-21 15:50:00,66.03,66.11,65.99,66.05,591480.0,64.1991,64.2769,64.1602,64.2185,591480.0
2023-07-24 09:30:00,66.12,66.73,66.11,66.62,241709.0,64.2866,64.8797,64.2769,64.7727,241709.0
2023-07-24 09:40:00,66.65,66.82,66.52,66.53,62242.0,64.8019,64.9672,64.6755,64.6852,62242.0
2023-07-24 09:50:00,66.52,66.56,66.04,66.15,128414.0,64.6755,64.7144,64.2088,64.3158,128414.0
2023-07-24 10:00:00,66.14,66.18,65.91,66.13,277068.0,64.3061,64.3449,64.0824,64.2963,277068.0
2023-07-24 10:10:00,66.13,66.31,66.1,66.2,216452.0,64.2963,64.4713,64.2672,64.3644,216452.0
2023-07-24 10:20:00,66.2,66.24,66.02,66.06,114723.0,64.3644,64.4033,64.1894,64.2283,114723.0
2023-07-24 10:30:00,66.08,66.09,65.87,66.0,106402.0,64.2477,64.2574,64.0435,64.1699,106402.0
2023-07-24 10:40:00,66.01,66.15,65.94,66.11,44373.0,64.1797,64.3158,64.1116,64.2769,44373.0
2023-07-24 10:50:00,66.12,66.13,65.91,66.08,61390.0,64.2866,64.2963,64.0824,64.2477,61390.0
2023-07-24 11:00:00,66.11,66.22,66.09,66.13,88123.0,64.2769,64.3838,64.2574,64.2963,88123.0
2023-07-24 11:10:00,66.13,66.2,66.09,66.11,26330.0,64.2963,64.3644,64.2574,64.2769,26330.0
2023-07-24 11:20:00,66.11,66.23,66.11,66.2,27950.0,64.2769,64.3936,64.2769,64.3644,27950.0
2023-07-24 11:30:00,66.2,66.31,66.18,66.26,56986.0,64.3644,64.4713,64.3449,64.4227,56986.0
2023-07-24 11:40:00,66.26,66.32,66.22,66.27,61359.0,64.4227,64.4811,64.3838,64.4324,61359.0
2023-07-24 11:50:00,66.29,66.44,66.29,66.39,89847.0,64.4519,64.5977,64.4519,64.5491,89847.0
2023-07-24 12:00:00,66.4,66.41,66.32,66.32,21839.0,64.5588,64.5686,64.4811,64.4811,21839.0
2023-07-24 12:10:00,66.32,66.34,66.21,66.22,139678.0,64.4811,64.5005,64.3741,64.3838,139678.0
2023-07-24 12:20:00,66.22,66.3,66.19,66.29,27286.0,64.3838,64.4616,64.3547,64.4519,27286.0
2023-07-24 12:30:00,66.31,66.34,66.27,66.34,92392.0,64.4713,64.5005,64.4324,64.5005,92392.0
2023-07-24 12:40:00,66.33,66.34,66.26,66.3,23112.0,64.4908,64.5005,64.4227,64.4616,23112.0
2023-07-24 12:50:00,66.28,66.42,66.24,66.42,65698.0,64.4422,64.5783,64.4033,64.5783,65698.0
2023-07-24 13:00:00,66.41,66.45,66.37,66.45,30350.0,64.5686,64.6075,64.5297,64.6075,30350.0
2023-07-24 13:10:00,66.45,66.59,66.45,66.53,135662.0,64.6075,64.7436,64.6075,64.6852,135662.0
2023-07-24 13:20:00,66.53,66.54,66.42,66.47,93607.0,64.6852,64.695,64.5783,64.6269,93607.0
2023-07-24 13:30:00,66.47,66.49,66.41,66.44,11274.0,64.6269,64.6463,64.5686,64.5977,11274.0
2023-07-24 13:40:00,66.45,66.47,66.38,66.47,22445.0,64.6075,64.6269,64.5394,64.6269,22445.0
2023-07-24 13:50:00,66.46,66.49,66.41,66.45,76186.0,64.6172,64.6463,64.5686,64.6075,76186.0
2023-07-24 14:00:00,66.45,66.62,66.45,66.58,47112.0,64.6075,64.7727,64.6075,64.7339,47112.0
2023-07-24 14:10:00,66.58,66.59,66.55,66.58,45078.0,64.7339,64.7436,64.7047,64.7339,45078.0
2023-07-24 14:20:00,66.58,66.62,66.52,66.58,43121.0,64.7339,64.7727,64.6755,64.7339,43121.0
2023-07-24 14:30:00,66.58,66.58,66.47,66.51,60600.0,64.7339,64.7339,64.6269,64.6658,60600.0
2023-07-24 14:40:00,66.5,66.51,66.43,66.48,37496.0,64.6561,64.6658,64.588,64.6366,37496.0
2023-07-24 14:50:00,66.48,66.51,66.46,66.48,35893.0,64.6366,64.6658,64.6172,64.6366,35893.0
2023-07-24 15:00:00,66.49,66.51,66.43,66.5,25818.0,64.6463,64.6658,64.588,64.6561,25818.0
2023-07-24 15:10:00,66.5,66.5,66.42,66.47,74250.0,64.6561,64.6561,64.5783,64.6269,74250.0
2023-07-24 15:20:00,66.46,66.47,66.36,66.37,33054.0,64.6172,64.6269,64.52,64.5297,33054.0
2023-07-24 15:30:00,66.36,66.54,66.36,66.47,41473.0,64.52,64.695,64.52,64.6269,41473.0
2023-07-24 15:40:00,66.47,66.55,66.47,66.5,82465.0,64.6269,64.7047,64.6269,64.6561,82465.0
2023-07-24 15:50:00,66.5,66.53,66.45,66.48,308462.0,64.6561,64.6852,64.6075,64.6366,308462.0
2023-07-25 09:30:00,66.32,66.54,66.15,66.54,96550.0,64.4811,64.695,64.3158,64.695,96550.0
2023-07-25 09:40:00,66.53,66.59,65.96,65.99,237453.0,64.6852,64.7436,64.131,64.1602,237453.0
2023-07-25 09:50:00,65.98,66.23,65.95,66.17,100941.0,64.1505,64.3936,64.1213,64.3352,100941.0
2023-07-25 10:00:00,66.18,66.39,66.17,66.36,164930.0,64.3449,64.5491,64.3352,64.52,164930.0
2023-07-25 10:10:00,66.35,66.52,66.33,66.44,149295.0,64.5102,64.6755,64.4908,64.5977,149295.0
2023-07-25 10:20:00,66.45,66.48,66.37,66.4,45138.0,64.6075,64.6366,64.5297,64.5588,45138.0
2023-07-25 10:30:00,66.4,66.4,66.25,66.31,184448.0,64.5588,64.5588,64.413,64.4713,184448.0
2023-07-25 10:40:00,66.31,66.48,66.3,66.45,85558.0,64.4713,64.6366,64.4616,64.6075,85558.0
2023-07-25 10:50:00,66.45,66.46,66.32,66.44,84531.0,64.6075,64.6172,64.4811,64.5977,84531.0
2023-07-25 11:00:00,66.44,66.45,66.28,66.31,100793.0,64.5977,64.6075,64.4422,64.4713,100793.0
2023-07-25 11:10:00,66.31,66.34,66.21,66.23,78370.0,64.4713,64.5005,64.3741,64.3936,78370.0
2023-07-25 11:20:00,66.24,66.37,66.23,66.36,57807.0,64.4033,64.5297,64.3936,64.52,57807.0
2023-07-25 11:30:00,66.37,66.42,66.32,66.35,18786.0,64.5297,64.5783,64.4811,64.5102,18786.0
2023-07-25 11:40:00,66.36,66.38,66.31,66.34,50810.0,64.52,64.5394,64.4713,64.5005,50810.0
2023-07-25 11:50:00,66.34,66.34,66.24,66.28,32019.0,64.5005,64.5005,64.4033,64.4422,32019.0
2023-07-25 12:00:00,66.29,66.3,66.24,66.28,51917.0,64.4519,64.4616,64.4033,64.4422,51917.0
2023-07-25 12:10:00,66.28,66.32,66.28,66.32,28175.0,64.4422,64.4811,64.4422,64.4811,28175.0
2023-07-25 12:20:00,66.3,66.32,66.2,66.22,18351.0,64.4616,64.4811,64.3644,64.3838,18351.0
2023-07-25 12:30:00,66.21,66.25,66.2,66.24,38502.0,64.3741,64.413,64.3644,64.4033,38502.0
2023-07-25 12:40:00,66.26,66.27,66.18,66.18,19467.0,64.4227,64.4324,64.3449,64.3449,19467.0
2023-07-25 12:50:00,66.18,66.26,66.18,66.26,20834.0,64.3449,64.4227,64.3449,64.4227,20834.0
2023-07-25 13:00:00,66.26,66.3,66.21,66.27,104098.0,64.4227,64.4616,64.3741,64.4324,104098.0
2023-07-25 13:10:00,66.25,66.27,66.18,66.27,13188.0,64.413,64.4324,64.3449,64.4324,13188.0
2023-07-25 13:20:00,66.27,66.29,66.2,66.22,20054.0,64.4324,64.4519,64.3644,64.3838,20054.0
2023-07-25 13:30:00,66.23,66.29,66.19,66.21,36439.0,64.3936,64.4519,64.3547,64.3741,36439.0
2023-07-25 13:40:00,66.21,66.3,66.21,66.26,7985.0,64.3741,64.4616,64.3741,64.4227,7985.0
2023-07-25 13:50:00,66.26,66.33,66.24,66.33,12236.0,64.4227,64.4908,64.4033,64.4908,12236.0
2023-07-25 14:00:00,66.34,66.34,66.28,66.32,27289.0,64.5005,64.5005,64.4422,64.4811,27289.0
2023-07-25 14:10:00,66.32,66.33,66.28,66.32,16938.0,64.4811,64.4908,64.4422,64.4811,16938.0
2023-07-25 14:20:00,66.32,66.37,66.26,66.36,23011.0,64.4811,64.5297,64.4227,64.52,23011.0
2023-07-25 14:30:00,66.37,66.45,66.36,66.38,193656.0,64.5297,64.6075,64.52,64.5394,193656.0
2023-07-25 14:40:00,66.38,66.38,66.25,66.25,84535.0,64.5394,64.5394,64.413,64.413,84535.0
2023-07-25 14:50:00,66.25,66.31,66.22,66.27,75994.0,64.413,64.4713,64.3838,64.4324,75994.0
2023-07-25 15:00:00,66.28,66.33,66.23,66.27,66680.0,64.4422,64.4908,64.3936,64.4324,66680.0
2023-07-25 15:10:00,66.27,66.32,66.23,66.29,72475.0,64.4324,64.4811,64.3936,64.4519,72475.0
2023-07-25 15:20:00,66.29,66.35,66.28,66.31,40786.0,64.4519,64.5102,64.4422,64.4713,40786.0
2023-07-25 15:30:00,66.31,66.36,66.26,66.32,79234.0,64.4713,64.52,64.4227,64.4811,79234.0
2023-07-25 15:40:00,66.31,66.33,66.23,66.26,138221.0,64.4713,64.4908,64.3936,64.4227,138221.0
2023-07-25 15:50:00,66.26,66.26,66.16,66.17,236517.0,64.4227,64.4227,64.3255,64.3352,236517.0
2023-07-26 09:30:00,66.32,66.95,66.27,66.95,160987.0,64.4811,65.0936,64.4324,65.0936,160987.0
2023-07-26 09:40:00,66.95,67.2,66.91,66.97,156135.0,65.0936,65.3367,65.0547,65.113,156135.0
2023-07-26 09:50:00,66.95,67.09,66.84,66.87,110712.0,65.0936,65.2297,64.9866,65.0158,110712.0
2023-07-26 10:00:00,66.87,66.9,66.67,66.76,115107.0,65.0158,65.045,64.8214,64.9089,115107.0
2023-07-26 10:10:00,66.76,66.81,66.66,66.74,81335.0,64.9089,64.9575,64.8116,64.8894,81335.0
2023-07-26 10:20:00,66.74,66.88,66.67,66.86,131788.0,64.8894,65.0255,64.8214,65.0061,131788.0
2023-07-26 10:30:00,66.86,66.95,66.75,66.79,69005.0,65.0061,65.0936,64.8991,64.938,69005.0
2023-07-26 10:40:00,66.78,66.79,66.67,66.68,52532.0,64.9283,64.938,64.8214,64.8311,52532.0
2023-07-26 10:50:00,66.68,66.76,66.65,66.66,47477.0,64.8311,64.9089,64.8019,64.8116,47477.0
2023-07-26 11:00:00,66.65,66.77,66.58,66.76,144120.0,64.8019,64.9186,64.7339,64.9089,144120.0
2023-07-26 11:10:00,66.75,66.79,66.7,66.71,99240.0,64.8991,64.938,64.8505,64.8602,99240.0
2023-07-26 11:20:00,66.7,66.71,66.61,66.66,29731.0,64.8505,64.8602,64.763,64.8116,29731.0
2023-07-26 11:30:00,66.66,66.7,66.6,66.69,19403.0,64.8116,64.8505,64.7533,64.8408,19403.0
2023-07-26 11:40:00,66.7,66.8,66.69,66.77,22247.0,64.8505,64.9478,64.8408,64.9186,22247.0
2023-07-26 11:50:00,66.77,66.92,66.76,66.91,79371.0,64.9186,65.0644,64.9089,65.0547,79371.0
2023-07-26 12:00:00,66.92,66.92,66.77,66.78,21811.0,65.0644,65.0644,64.9186,64.9283,21811.0
2023-07-26 12:10:00,66.77,66.85,66.71,66.82,38113.0,64.9186,64.9964,64.8602,64.9672,38113.0
2023-07-26 12:20:00,66.82,66.93,66.81,66.9,26237.0,64.9672,65.0741,64.9575,65.045,26237.0
2023-07-26 12:30:00,66.89,66.92,66.85,66.85,54717.0,65.0353,65.0644,64.9964,64.9964,54717.0
2023-07-26 12:40:00,66.85,66.93,66.84,66.92,16474.0,64.9964,65.0741,64.9866,65.0644,16474.0
2023-07-26 12:50:00,66.91,66.92,66.84,66.92,70291.0,65.0547,65.0644,64.9866,65.0644,70291.0
2023-07-26 13:00:00,66.92,66.99,66.92,66.96,115945.0,65.0644,65.1325,65.0644,65.1033,115945.0
2023-07-26 13:10:00,66.95,66.96,66.87,66.88,21377.0,65.0936,65.1033,65.0158,65.0255,21377.0
2023-07-26 13:20:00,66.88,66.9,66.82,66.83,35090.0,65.0255,65.045,64.9672,64.9769,35090.0
2023-07-26 13:30:00,66.82,66.82,66.78,66.81,15786.0,64.9672,64.9672,64.9283,64.9575,15786.0
2023-07-26 13:40:00,66.81,66.88,66.79,66.79,50283.0,64.9575,65.0255,64.938,64.938,50283.0
2023-07-26 13:50:00,66.79,66.81,66.72,66.73,52975.0,64.938,64.9575,64.87,64.8797,52975.0
2023-07-26 14:00:00,66.72,66.82,66.68,66.8,87524.0,64.87,64.9672,64.8311,64.9478,87524.0
2023-07-26 14:10:00,66.79,66.89,66.78,66.88,83232.0,64.938,65.0353,64.9283,65.0255,83232.0
2023-07-26 14:20:00,66.88,66.92,66.79,66.91,106175.0,65.0255,65.0644,64.938,65.0547,106175.0
2023-07-26 14:30:00,66.91,67.2,66.88,67.2,172081.0,65.0547,65.3367,65.0255,65.3367,172081.0
2023-07-26 14:40:00,67.19,67.28,67.09,67.15,276713.0,65.3269,65.4144,65.2297,65.288,276713.0
2023-07-26 14:50:00,67.14,67.23,67.11,67.17,55487.0,65.2783,65.3658,65.2492,65.3075,55487.0
2023-07-26 15:00:00,67.17,67.22,66.85,66.91,147364.0,65.3075,65.3561,64.9964,65.0547,147364.0
2023-07-26 15:10:00,66.86,66.99,66.81,66.9,198225.0,65.0061,65.1325,64.9575,65.045,198225.0
2023-07-26 15:20:00,66.9,67.08,66.89,67.08,101763.0,65.045,65.22,65.0353,65.22,101763.0
2023-07-26 15:30:00,67.08,67.1,66.99,67.05,96815.0,65.22,65.2394,65.1325,65.1908,96815.0
2023-07-26 15:40:00,67.06,67.22,67.06,67.14,212049.0,65.2005,65.3561,65.2005,65.2783,212049.0
2023-07-26 15:50:00,67.13,67.19,67.08,67.19,194951.0,65.2686,65.3269,65.22,65.3269,194951.0
2023-07-27 09:30:00,67.37,67.54,67.24,67.38,208203.0,65.5019,65.6672,65.3756,65.5117,208203.0
2023-07-27 09:40:00,67.38,67.43,67.17,67.25,173384.0,65.5117,65.5603,65.3075,65.3853,173384.0
2023-07-27 09:50:00,67.25,67.35,67.1,67.35,214164.0,65.3853,65.4825,65.2394,65.4825,214164.0
2023-07-27 10:00:00,67.34,67.34,67.06,67.13,146607.0,65.4728,65.4728,65.2005,65.2686,146607.0
2023-07-27 10:10:00,67.14,67.23,67.06,67.2,97197.0,65.2783,65.3658,65.2005,65.3367,97197.0
2023-07-27 10:20:00,67.18,67.25,67.08,67.14,101570.0,65.3172,65.3853,65.22,65.2783,101570.0
2023-07-27 10:30:00,67.13,67.33,67.09,67.31,106063.0,65.2686,65.4631,65.2297,65.4436,106063.0
2023-07-27 10:40:00,67.3,67.34,67.25,67.31,186708.0,65.4339,65.4728,65.3853,65.4436,186708.0
2023-07-27 10:50:00,67.34,67.36,67.22,67.26,61428.0,65.4728,65.4922,65.3561,65.395,61428.0
2023-07-27 11:00:00,67.27,67.3,67.13,67.14,25127.0,65.4047,65.4339,65.2686,65.2783,25127.0
2023-07-27 11:10:00,67.15,67.18,67.02,67.18,80470.0,65.288,65.3172,65.1617,65.3172,80470.0
2023-07-27 11:20:00,67.19,67.26,67.17,67.22,33876.0,65.3269,65.395,65.3075,65.3561,33876.0
2023-07-27 11:30:00,67.23,67.27,67.14,67.26,43299.0,65.3658,65.4047,65.2783,65.395,43299.0
2023-07-27 11:40:00,67.26,67.28,67.16,67.19,15315.0,65.395,65.4144,65.2978,65.3269,15315.0
2023-07-27 11:50:00,67.18,67.29,67.18,67.26,16668.0,65.3172,65.4242,65.3172,65.395,16668.0
2023-07-27 12:00:00,67.26,67.36,67.21,67.36,18304.0,65.395,65.4922,65.3464,65.4922,18304.0
2023-07-27 12:10:00,67.37,67.55,67.33,67.52,103343.0,65.5019,65.677,65.4631,65.6478,103343.0
2023-07-27 12:20:00,67.52,67.67,67.5,67.67,57860.0,65.6478,65.7936,65.6283,65.7936,57860.0
2023-07-27 12:30:00,67.67,67.78,67.67,67.73,53176.0,65.7936,65.9006,65.7936,65.852,53176.0
2023-07-27 12:40:00,67.73,67.74,67.64,67.68,57572.0,65.852,65.8617,65.7645,65.8033,57572.0
2023-07-27 12:50:00,67.68,67.68,67.58,67.63,112899.0,65.8033,65.8033,65.7061,65.7547,112899.0
2023-07-27 13:00:00,67.65,67.7,67.43,67.53,147887.0,65.7742,65.8228,65.5603,65.6575,147887.0
2023-07-27 13:10:00,67.54,67.54,67.32,67.36,75463.0,65.6672,65.6672,65.4533,65.4922,75463.0
2023-07-27 13:20:00,67.35,67.35,67.24,67.26,46774.0,65.4825,65.4825,65.3756,65.395,46774.0
2023-07-27 13:30:00,67.26,67.27,67.06,67.08,73283.0,65.395,65.4047,65.2005,65.22,73283.0
2023-07-27 13:40:00,67.08,67.14,67.02,67.06,106248.0,65.22,65.2783,65.1617,65.2005,106248.0
2023-07-27 13:50:00,67.05,67.07,66.99,67.07,67640.0,65.1908,65.2103,65.1325,65.2103,67640.0
2023-07-27 14:00:00,67.08,67.12,67.01,67.01,59763.0,65.22,65.2589,65.1519,65.1519,59763.0
2023-07-27 14:10:00,67.0,67.0,66.83,66.94,148515.0,65.1422,65.1422,64.9769,65.0839,148515.0
2023-07-27 14:20:00,66.96,67.0,66.75,66.75,53709.0,65.1033,65.1422,64.8991,64.8991,53709.0
2023-07-27 14:30:00,66.76,66.8,66.51,66.54,231026.0,64.9089,64.9478,64.6658,64.695,231026.0
2023-07-27 14:40:00,66.54,66.57,66.48,66.51,68066.0,64.695,64.7241,64.6366,64.6658,68066.0
2023-07-27 14:50:00,66.5,66.5,66.35,66.36,66271.0,64.6561,64.6561,64.5102,64.52,66271.0
2023-07-27 15:00:00,66.36,66.39,66.24,66.3,369332.0,64.52,64.5491,64.4033,64.4616,369332.0
2023-07-27 15:10:00,66.3,66.48,66.29,66.44,108382.0,64.4616,64.6366,64.4519,64.5977,108382.0
2023-07-27 15:20:00,66.45,66.46,66.34,66.39,85197.0,64.6075,64.6172,64.5005,64.5491,85197.0
2023-07-27 15:30:00,66.39,66.47,66.31,66.33,100851.0,64.5491,64.6269,64.4713,64.4908,100851.0
2023-07-27 15:40:00,66.32,66.37,66.21,66.22,380247.0,64.4811,64.5297,64.3741,64.3838,380247.0
2023-07-27 15:50:00,66.23,66.45,66.21,66.41,419234.0,64.3936,64.6075,64.3741,64.5686,419234.0
2023-07-28 09:30:00,66.9,67.3,66.7,67.03,86965.0,65.045,65.4339,64.8505,65.1714,86965.0
2023-07-28 09:40:00,67.06,67.14,66.9,67.08,80829.0,65.2005,65.2783,65.045,65.22,80829.0
2023-07-28 09:50:00,67.08,67.13,66.97,67.01,49809.0,65.22,65.2686,65.113,65.1519,49809.0
2023-07-28 10:00:00,67.03,67.16,66.9,67.01,62190.0,65.1714,65.2978,65.045,65.1519,62190.0
2023-07-28 10:10:00,66.99,67.22,66.98,67.17,66762.0,65.1325,65.3561,65.1228,65.3075,66762.0
2023-07-28 10:20:00,67.18,67.24,66.94,66.97,62040.0,65.3172,65.3756,65.0839,65.113,62040.0
2023-07-28 10:30:00,66.97,67.04,66.94,66.95,76267.0,65.113,65.1811,65.0839,65.0936,76267.0
2023-07-28 10:40:00,66.92,67.05,66.88,67.04,159752.0,65.0644,65.1908,65.0255,65.1811,159752.0
2023-07-28 10:50:00,67.05,67.17,66.99,67.14,100752.0,65.1908,65.3075,65.1325,65.2783,100752.0
2023-07-28 11:00:00,67.16,67.19,67.1,67.19,46919.0,65.2978,65.3269,65.2394,65.3269,46919.0
2023-07-28 11:10:00,67.18,67.26,67.15,67.26,103980.0,65.3172,65.395,65.288,65.395,103980.0
2023-07-28 11:20:00,67.25,67.37,67.24,67.32,90516.0,65.3853,65.5019,65.3756,65.4533,90516.0
2023-07-28 11:30:00,67.32,67.35,67.25,67.28,45218.0,65.4533,65.4825,65.3853,65.4144,45218.0
2023-07-28 11:40:00,67.27,67.43,67.27,67.36,42843.0,65.4047,65.5603,65.4047,65.4922,42843.0
2023-07-28 11:50:00,67.37,67.39,67.26,67.33,52337.0,65.5019,65.5214,65.395,65.4631,52337.0
2023-07-28 12:00:00,67.33,67.33,67.18,67.19,34818.0,65.4631,65.4631,65.3172,65.3269,34818.0
2023-07-28 12:10:00,67.18,67.29,67.17,67.26,15628.0,65.3172,65.4242,65.3075,65.395,15628.0
2023-07-28 12:20:00,67.26,67.31,67.23,67.3,21291.0,65.395,65.4436,65.3658,65.4339,21291.0
2023-07-28 12:30:00,67.3,67.31,67.23,67.23,9842.0,65.4339,65.4436,65.3658,65.3658,9842.0
2023-07-28 12:40:00,67.22,67.23,67.18,67.19,12792.0,65.3561,65.3658,65.3172,65.3269,12792.0
2023-07-28 12:50:00,67.2,67.27,67.2,67.25,69053.0,65.3367,65.4047,65.3367,65.3853,69053.0
2023-07-28 13:00:00,67.24,67.25,67.09,67.09,26145.0,65.3756,65.3853,65.2297,65.2297,26145.0
2023-07-28 13:10:00,67.09,67.24,67.09,67.2,16647.0,65.2297,65.3756,65.2297,65.3367,16647.0
2023-07-28 13:20:00,67.2,67.2,67.11,67.13,20750.0,65.3367,65.3367,65.2492,65.2686,20750.0
2023-07-28 13:30:00,67.11,67.15,67.01,67.1,41271.0,65.2492,65.288,65.1519,65.2394,41271.0
2023-07-28 13:40:00,67.09,67.1,66.98,66.99,73345.0,65.2297,65.2394,65.1228,65.1325,73345.0
2023-07-28 13:50:00,66.98,67.2,66.95,67.19,162128.0,65.1228,65.3367,65.0936,65.3269,162128.0
2023-07-28 14:00:00,67.19,67.23,67.17,67.19,39111.0,65.3269,65.3658,65.3075,65.3269,39111.0
2023-07-28 14:10:00,67.2,67.21,67.15,67.2,39352.0,65.3367,65.3464,65.288,65.3367,39352.0
2023-07-28 14:20:00,67.21,67.25,67.19,67.21,27222.0,65.3464,65.3853,65.3269,65.3464,27222.0
2023-07-28 14:30:00,67.2,67.25,67.13,67.15,51827.0,65.3367,65.3853,65.2686,65.288,51827.0
2023-07-28 14:40:00,67.14,67.19,67.13,67.16,36867.0,65.2783,65.3269,65.2686,65.2978,36867.0
2023-07-28 14:50:00,67.16,67.21,67.12,67.12,45927.0,65.2978,65.3464,65.2589,65.2589,45927.0
2023-07-28 15:00:00,67.13,67.2,67.1,67.19,44910.0,65.2686,65.3367,65.2394,65.3269,44910.0
2023-07-28 15:10:00,67.19,67.22,67.16,67.2,36490.0,65.3269,65.3561,65.2978,65.3367,36490.0
2023-07-28 15:20:00,67.2,67.21,67.1,67.13,71427.0,65.3367,65.3464,65.2394,65.2686,71427.0
2023-07-28 15:30:00,67.12,67.18,67.11,67.16,53604.0,65.2589,65.3172,65.2492,65.2978,53604.0
2023-07-28 15:40:00,67.15,67.19,67.12,67.17,98637.0,65.288,65.3269,65.2589,65.3075,98637.0
2023-07-28 15:50:00,67.17,67.25,67.17,67.19,261136.0,65.3075,65.3853,65.3075,65.3269,261136.0
2023-07-31 09:30:00,67.23,67.57,67.2,67.34,222761.0,65.3658,65.6964,65.3367,65.4728,222761.0
2023-07-31 09:40:00,67.34,67.71,67.32,67.71,174182.0,65.4728,65.8325,65.4533,65.8325,174182.0
2023-07-31 09:50:00,67.72,67.77,67.48,67.64,179169.0,65.8422,65.8909,65.6089,65.7645,179169.0
2023-07-31 10:00:00,67.65,67.75,67.61,67.67,95348.0,65.7742,65.8714,65.7353,65.7936,95348.0
2023-07-31 10:10:00,67.69,67.85,67.67,67.8,83700.0,65.8131,65.9686,65.7936,65.92,83700.0
2023-07-31 10:20:00,67.81,67.81,67.61,67.64,159755.0,65.9297,65.9297,65.7353,65.7645,159755.0
2023-07-31 10:30:00,67.64,67.68,67.54,67.58,122067.0,65.7645,65.8033,65.6672,65.7061,122067.0
2023-07-31 10:40:00,67.57,67.68,67.54,67.6,83626.0,65.6964,65.8033,65.6672,65.7256,83626.0
2023-07-31 10:50:00,67.59,67.59,67.41,67.5,135730.0,65.7158,65.7158,65.5408,65.6283,135730.0
2023-07-31 11:00:00,67.5,67.57,67.5,67.57,73339.0,65.6283,65.6964,65.6283,65.6964,73339.0
2023-07-31 11:10:00,67.57,67.62,67.5,67.62,66218.0,65.6964,65.745,65.6283,65.745,66218.0
2023-07-31 11:20:00,67.62,67.68,67.6,67.66,26860.0,65.745,65.8033,65.7256,65.7839,26860.0
2023-07-31 11:30:00,67.67,67.69,67.57,67.59,106327.0,65.7936,65.8131,65.6964,65.7158,106327.0
2023-07-31 11:40:00,67.59,67.65,67.55,67.63,86724.0,65.7158,65.7742,65.677,65.7547,86724.0
2023-07-31 11:50:00,67.62,67.63,67.48,67.54,88560.0,65.745,65.7547,65.6089,65.6672,88560.0
2023-07-31 12:00:00,67.55,67.61,67.55,67.59,33344.0,65.677,65.7353,65.677,65.7158,33344.0
2023-07-31 12:10:00,67.58,67.69,67.58,67.68,48203.0,65.7061,65.8131,65.7061,65.8033,48203.0
2023-07-31 12:20:00,67.68,67.76,67.68,67.73,71753.0,65.8033,65.8811,65.8033,65.852,71753.0
2023-07-31 12:30:00,67.72,67.77,67.68,67.69,68971.0,65.8422,65.8909,65.8033,65.8131,68971.0
2023-07-31 12:40:00,67.67,67.67,67.58,67.61,17771.0,65.7936,65.7936,65.7061,65.7353,17771.0
2023-07-31 12:50:00,67.6,67.6,67.5,67.52,18063.0,65.7256,65.7256,65.6283,65.6478,18063.0
2023-07-31 13:00:00,67.51,67.52,67.38,67.52,78656.0,65.6381,65.6478,65.5117,65.6478,78656.0
2023-07-31 13:10:00,67.52,67.53,67.4,67.43,77867.0,65.6478,65.6575,65.5311,65.5603,77867.0
2023-07-31 13:20:00,67.44,67.55,67.44,67.52,78673.0,65.57,65.677,65.57,65.6478,78673.0
2023-07-31 13:30:00,67.53,67.66,67.52,67.66,61674.0,65.6575,65.7839,65.6478,65.7839,61674.0
2023-07-31 13:40:00,67.65,67.67,67.61,67.64,37061.0,65.7742,65.7936,65.7353,65.7645,37061.0
2023-07-31 13:50:00,67.64,67.64,67.57,67.63,74717.0,65.7645,65.7645,65.6964,65.7547,74717.0
2023-07-31 14:00:00,67.63,67.67,67.6,67.62,101100.0,65.7547,65.7936,65.7256,65.745,101100.0
2023-07-31 14:10:00,67.61,67.63,67.56,67.56,32315.0,65.7353,65.7547,65.6867,65.6867,32315.0
2023-07-31 14:20:00,67.56,67.63,67.55,67.6,35063.0,65.6867,65.7547,65.677,65.7256,35063.0
2023-07-31 14:30:00,67.61,67.64,67.57,67.59,39026.0,65.7353,65.7645,65.6964,65.7158,39026.0
2023-07-31 14:40:00,67.59,67.62,67.57,67.6,23958.0,65.7158,65.745,65.6964,65.7256,23958.0
2023-07-31 14:50:00,67.6,67.63,67.58,67.62,31420.0,65.7256,65.7547,65.7061,65.745,31420.0
2023-07-31 15:00:00,67.63,67.64,67.55,67.59,36356.0,65.7547,65.7645,65.677,65.7158,36356.0
2023-07-31 15:10:00,67.59,67.61,67.54,67.59,31090.0,65.7158,65.7353,65.6672,65.7158,31090.0
2023-07-31 15:20:00,67.59,67.63,67.58,67.62,69735.0,65.7158,65.7547,65.7061,65.745,69735.0
2023-07-31 15:30:00,67.62,67.65,67.53,67.53,74979.0,65.745,65.7742,65.6575,65.6575,74979.0
2023-07-31 15:40:00,67.53,67.63,67.53,67.54,94024.0,65.6575,65.7547,65.6575,65.6672,94024.0
2023-07-31 15:50:00,67.55,67.81,67.54,67.78,349958.0,65.677,65.9297,65.6672,65.9006,349958.0
2023-08-01 09:30:00,67.45,67.66,67.2,67.51,227716.0,65.5797,65.7839,65.3367,65.6381,227716.0
2023-08-01 09:40:00,67.51,67.57,67.28,67.55,107017.0,65.6381,65.6964,65.4144,65.677,107017.0
2023-08-01 09:50:00,67.55,67.68,67.48,67.67,107130.0,65.677,65.8033,65.6089,65.7936,107130.0
2023-08-01 10:00:00,67.66,67.75,67.57,67.63,422811.0,65.7839,65.8714,65.6964,65.7547,422811.0
2023-08-01 10:10:00,67.62,67.65,67.27,67.31,173824.0,65.745,65.7742,65.4047,65.4436,173824.0
2023-08-01 10:20:00,67.31,67.35,67.11,67.12,246070.0,65.4436,65.4825,65.2492,65.2589,246070.0
2023-08-01 10:30:00,67.11,67.27,67.02,67.27,223218.0,65.2492,65.4047,65.1617,65.4047,223218.0
2023-08-01 10:40:00,67.27,67.38,67.17,67.38,171696.0,65.4047,65.5117,65.3075,65.5117,171696.0
2023-08-01 10:50:00,67.37,67.44,67.27,67.32,92721.0,65.5019,65.57,65.4047,65.4533,92721.0
2023-08-01 11:00:00,67.33,67.39,67.29,67.39,28886.0,65.4631,65.5214,65.4242,65.5214,28886.0
2023-08-01 11:10:00,67.41,67.41,67.32,67.36,20990.0,65.5408,65.5408,65.4533,65.4922,20990.0
2023-08-01 11:20:00,67.36,67.42,67.33,67.41,44933.0,65.4922,65.5506,65.4631,65.5408,44933.0
2023-08-01 11:30:00,67.42,67.51,67.39,67.42,85873.0,65.5506,65.6381,65.5214,65.5506,85873.0
2023-08-01 11:40:00,67.42,67.49,67.32,67.34,22934.0,65.5506,65.6186,65.4533,65.4728,22934.0
2023-08-01 11:50:00,67.34,67.41,67.31,67.41,104309.0,65.4728,65.5408,65.4436,65.5408,104309.0
2023-08-01 12:00:00,67.41,67.41,67.3,67.35,42452.0,65.5408,65.5408,65.4339,65.4825,42452.0
2023-08-01 12:10:00,67.35,67.36,67.31,67.32,12358.0,65.4825,65.4922,65.4436,65.4533,12358.0
2023-08-01 12:20:00,67.31,67.33,67.28,67.29,13413.0,65.4436,65.4631,65.4144,65.4242,13413.0
2023-08-01 12:30:00,67.31,67.34,67.26,67.34,50120.0,65.4436,65.4728,65.395,65.4728,50120.0
2023-08-01 12:40:00,67.36,67.4,67.33,67.38,38445.0,65.4922,65.5311,65.4631,65.5117,38445.0
2023-08-01 12:50:00,67.37,67.39,67.32,67.38,22453.0,65.5019,65.5214,65.4533,65.5117,22453.0
2023-08-01 13:00:00,67.38,67.45,67.38,67.42,23157.0,65.5117,65.5797,65.5117,65.5506,23157.0
2023-08-01 13:10:00,67.42,67.42,67.35,67.38,61327.0,65.5506,65.5506,65.4825,65.5117,61327.0
2023-08-01 13:20:00,67.38,67.49,67.38,67.48,47886.0,65.5117,65.6186,65.5117,65.6089,47886.0
2023-08-01 13:30:00,67.47,67.51,67.45,67.46,72479.0,65.5992,65.6381,65.5797,65.5894,72479.0
2023-08-01 13:40:00,67.46,67.49,67.44,67.47,22531.0,65.5894,65.6186,65.57,65.5992,22531.0
2023-08-01 13:50:00,67.47,67.49,67.43,67.47,16293.0,65.5992,65.6186,65.5603,65.5992,16293.0
2023-08-01 14:00:00,67.49,67.56,67.49,67.55,22593.0,65.6186,65.6867,65.6186,65.677,22593.0
2023-08-01 14:10:00,67.55,67.62,67.53,67.58,81850.0,65.677,65.745,65.6575,65.7061,81850.0
2023-08-01 14:20:00,67.59,67.59,67.47,67.5,86599.0,65.7158,65.7158,65.5992,65.6283,86599.0
2023-08-01 14:30:00,67.52,67.53,67.45,67.47,15117.0,65.6478,65.6575,65.5797,65.5992,15117.0
2023-08-01 14:40:00,67.48,67.49,67.45,67.48,21816.0,65.6089,65.6186,65.5797,65.6089,21816.0
2023-08-01 14:50:00,67.48,67.53,67.44,67.53,33890.0,65.6089,65.6575,65.57,65.6575,33890.0
2023-08-01 15:00:00,67.52,67.55,67.5,67.51,40679.0,65.6478,65.677,65.6283,65.6381,40679.0
2023-08-01 15:10:00,67.5,67.5,67.44,67.44,46272.0,65.6283,65.6283,65.57,65.57,46272.0
2023-08-01 15:20:00,67.45,67.48,67.43,67.45,39880.0,65.5797,65.6089,65.5603,65.5797,39880.0
2023-08-01 15:30:00,67.45,67.52,67.4,67.41,46133.0,65.5797,65.6478,65.5311,65.5408,46133.0
2023-08-01 15:40:00,67.41,67.43,67.36,67.42,79200.0,65.5408,65.5603,65.4922,65.5506,79200.0
2023-08-01 15:50:00,67.43,67.52,67.42,67.44,179010.0,65.5603,65.6478,65.5506,65.57,179010.0
2023-08-02 09:30:00,66.67,66.99,66.4,66.99,140523.0,64.8214,65.1325,64.5588,65.1325,140523.0
2023-08-02 09:40:00,66.99,67.13,66.83,67.09,210327.0,65.1325,65.2686,64.9769,65.2297,210327.0
2023-08-02 09:50:00,67.07,67.07,66.82,66.86,134807.0,65.2103,65.2103,64.9672,65.0061,134807.0
2023-08-02 10:00:00,66.86,66.97,66.76,66.81,98682.0,65.0061,65.113,64.9089,64.9575,98682.0
2023-08-02 10:10:00,66.81,66.88,66.59,66.67,83235.0,64.9575,65.0255,64.7436,64.8214,83235.0
2023-08-02 10:20:00,66.67,66.9,66.63,66.75,229344.0,64.8214,65.045,64.7825,64.8991,229344.0
2023-08-02 10:30:00,66.76,66.9,66.63,66.64,149034.0,64.9089,65.045,64.7825,64.7922,149034.0
2023-08-02 10:40:00,66.64,66.73,66.53,66.54,115896.0,64.7922,64.8797,64.6852,64.695,115896.0
2023-08-02 10:50:00,66.55,66.66,66.49,66.54,228009.0,64.7047,64.8116,64.6463,64.695,228009.0
2023-08-02 11:00:00,66.54,66.69,66.47,66.68,100313.0,64.695,64.8408,64.6269,64.8311,100313.0
2023-08-02 11:10:00,66.68,66.78,66.66,66.71,114105.0,64.8311,64.9283,64.8116,64.8602,114105.0
2023-08-02 11:20:00,66.7,66.85,66.69,66.84,113954.0,64.8505,64.9964,64.8408,64.9866,113954.0
2023-08-02 11:30:00,66.84,66.87,66.75,66.8,177022.0,64.9866,65.0158,64.8991,64.9478,177022.0
2023-08-02 11:40:00,66.8,66.88,66.77,66.81,158149.0,64.9478,65.0255,64.9186,64.9575,158149.0
2023-08-02 11:50:00,66.81,66.81,66.65,66.66,138275.0,64.9575,64.9575,64.8019,64.8116,138275.0
2023-08-02 12:00:00,66.66,66.72,66.53,66.55,130231.0,64.8116,64.87,64.6852,64.7047,130231.0
2023-08-02 12:10:00,66.55,66.74,66.54,66.72,121713.0,64.7047,64.8894,64.695,64.87,121713.0
2023-08-02 12:20:00,66.73,66.75,66.65,66.68,94246.0,64.8797,64.8991,64.8019,64.8311,94246.0
2023-08-02 12:30:00,66.68,66.81,66.66,66.78,129083.0,64.8311,64.9575,64.8116,64.9283,129083.0
2023-08-02 12:40:00,66.78,66.86,66.72,66.83,89063.0,64.9283,65.0061,64.87,64.9769,89063.0
2023-08-02 12:50:00,66.81,66.81,66.7,66.8,76622.0,64.9575,64.9575,64.8505,64.9478,76622.0
2023-08-02 13:00:00,66.8,66.89,66.8,66.85,54543.0,64.9478,65.0353,64.9478,64.9964,54543.0
2023-08-02 13:10:00,66.85,66.92,66.84,66.92,36494.0,64.9964,65.0644,64.9866,65.0644,36494.0
2023-08-02 13:20:00,66.93,66.93,66.84,66.92,47353.0,65.0741,65.0741,64.9866,65.0644,47353.0
2023-08-02 13:30:00,66.92,66.96,66.89,66.9,47434.0,65.0644,65.1033,65.0353,65.045,47434.0
2023-08-02 13:40:00,66.91,66.93,66.84,66.85,43039.0,65.0547,65.0741,64.9866,64.9964,43039.0
2023-08-02 13:50:00,66.85,66.87,66.75,66.79,157396.0,64.9964,65.0158,64.8991,64.938,157396.0
2023-08-02 14:00:00,66.79,66.86,66.77,66.85,167179.0,64.938,65.0061,64.9186,64.9964,167179.0
2023-08-02 14:10:00,66.85,66.88,66.8,66.82,32007.0,64.9964,65.0255,64.9478,64.9672,32007.0
2023-08-02 14:20:00,66.82,66.82,66.72,66.76,96312.0,64.9672,64.9672,64.87,64.9089,96312.0
2023-08-02 14:30:00,66.75,66.79,66.66,66.67,58142.0,64.8991,64.938,64.8116,64.8214,58142.0
2023-08-02 14:40:00,66.67,66.71,66.63,66.68,41758.0,64.8214,64.8602,64.7825,64.8311,41758.0
2023-08-02 14:50:00,66.69,66.72,66.64,66.69,53162.0,64.8408,64.87,64.7922,64.8408,53162.0
2023-08-02 15:00:00,66.69,66.8,66.68,66.76,76235.0,64.8408,64.9478,64.8311,64.9089,76235.0
2023-08-02 15:10:00,66.75,66.78,66.71,66.77,46674.0,64.8991,64.9283,64.8602,64.9186,46674.0
2023-08-02 15:20:00,66.77,66.79,66.57,66.57,53135.0,64.9186,64.938,64.7241,64.7241,53135.0
2023-08-02 15:30:00,66.58,66.74,66.57,66.73,91486.0,64.7339,64.8894,64.7241,64.8797,91486.0
2023-08-02 15:40:00,66.73,66.83,66.69,66.78,136309.0,64.8797,64.9769,64.8408,64.9283,136309.0
2023-08-02 15:50:00,66.78,66.85,66.74,66.78,273461.0,64.9283,64.9964,64.8894,64.9283,273461.0
2023-08-03 09:30:00,66.75,67.04,66.59,66.94,292590.0,64.8991,65.1811,64.7436,65.0839,292590.0
2023-08-03 09:40:00,66.92,66.99,66.68,66.85,173672.0,65.0644,65.1325,64.8311,64.9964,173672.0
2023-08-03 09:50:00,66.84,66.99,66.75,66.75,136020.0,64.9866,65.1325,64.8991,64.8991,136020.0
2023-08-03 10:00:00,66.77,67.0,66.75,66.87,111651.0,64.9186,65.1422,64.8991,65.0158,111651.0
2023-08-03 10:10:00,66.86,66.88,66.58,66.81,196685.0,65.0061,65.0255,64.7339,64.9575,196685.0
2023-08-03 10:20:00,66.82,66.88,66.46,66.49,193906.0,64.9672,65.0255,64.6172,64.6463,193906.0
2023-08-03 10:30:00,66.47,66.59,66.47,66.55,174606.0,64.6269,64.7436,64.6269,64.7047,174606.0
2023-08-03 10:40:00,66.56,66.69,66.53,66.63,96303.0,64.7144,64.8408,64.6852,64.7825,96303.0
2023-08-03 10:50:00,66.62,66.7,66.55,66.66,105297.0,64.7727,64.8505,64.7047,64.8116,105297.0
2023-08-03 11:00:00,66.65,66.76,66.6,66.66,114234.0,64.8019,64.9089,64.7533,64.8116,114234.0
2023-08-03 11:10:00,66.65,66.72,66.63,66.71,53017.0,64.8019,64.87,64.7825,64.8602,53017.0
2023-08-03 11:20:00,66.73,66.85,66.72,66.78,145069.0,64.8797,64.9964,64.87,64.9283,145069.0
2023-08-03 11:30:00,66.77,66.79,66.67,66.7,139372.0,64.9186,64.938,64.8214,64.8505,139372.0
2023-08-03 11:40:00,66.69,66.81,66.68,66.78,35622.0,64.8408,64.9575,64.8311,64.9283,35622.0
2023-08-03 11:50:00,66.78,66.92,66.78,66.89,184258.0,64.9283,65.0644,64.9283,65.0353,184258.0
2023-08-03 12:00:00,66.88,67.02,66.86,67.0,34273.0,65.0255,65.1617,65.0061,65.1422,34273.0
2023-08-03 12:10:00,67.0,67.06,66.94,67.0,95228.0,65.1422,65.2005,65.0839,65.1422,95228.0
2023-08-03 12:20:00,67.0,67.02,66.89,66.94,41232.0,65.1422,65.1617,65.0353,65.0839,41232.0
2023-08-03 12:30:00,66.95,66.97,66.85,66.91,88760.0,65.0936,65.113,64.9964,65.0547,88760.0
2023-08-03 12:40:00,66.92,67.07,66.91,67.06,124566.0,65.0644,65.2103,65.0547,65.2005,124566.0
2023-08-03 12:50:00,67.07,67.11,67.05,67.1,125287.0,65.2103,65.2492,65.1908,65.2394,125287.0
2023-08-03 13:00:00,67.11,67.16,67.08,67.11,249900.0,65.2492,65.2978,65.22,65.2492,249900.0
2023-08-03 13:10:00,67.11,67.2,67.1,67.17,99854.0,65.2492,65.3367,65.2394,65.3075,99854.0
2023-08-03 13:20:00,67.17,67.36,67.17,67.31,54445.0,65.3075,65.4922,65.3075,65.4436,54445.0
2023-08-03 13:30:00,67.31,67.34,67.13,67.2,158143.0,65.4436,65.4728,65.2686,65.3367,158143.0
2023-08-03 13:40:00,67.21,67.21,67.11,67.15,84110.0,65.3464,65.3464,65.2492,65.288,84110.0
2023-08-03 13:50:00,67.14,67.17,67.04,67.06,85289.0,65.2783,65.3075,65.1811,65.2005,85289.0
2023-08-03 14:00:00,67.08,67.1,67.02,67.04,26974.0,65.22,65.2394,65.1617,65.1811,26974.0
2023-08-03 14:10:00,67.04,67.1,67.03,67.08,77650.0,65.1811,65.2394,65.1714,65.22,77650.0
2023-08-03 14:20:00,67.09,67.12,67.06,67.09,150489.0,65.2297,65.2589,65.2005,65.2297,150489.0
2023-08-03 14:30:00,67.09,67.09,66.93,67.03,120204.0,65.2297,65.2297,65.0741,65.1714,120204.0
2023-08-03 14:40:00,67.03,67.06,66.98,66.99,62668.0,65.1714,65.2005,65.1228,65.1325,62668.0
2023-08-03 14:50:00,67.0,67.03,66.97,67.01,42713.0,65.1422,65.1714,65.113,65.1519,42713.0
2023-08-03 15:00:00,67.01,67.05,66.95,66.98,18126.0,65.1519,65.1908,65.0936,65.1228,18126.0
2023-08-03 15:10:00,66.98,66.99,66.86,66.98,54069.0,65.1228,65.1325,65.0061,65.1228,54069.0
2023-08-03 15:20:00,66.98,67.02,66.9,66.92,32292.0,65.1228,65.1617,65.045,65.0644,32292.0
2023-08-03 15:30:00,66.92,67.01,66.91,66.92,28356.0,65.0644,65.1519,65.0547,65.0644,28356.0
2023-08-03 15:40:00,66.92,66.95,66.85,66.85,86050.0,65.0644,65.0936,64.9964,64.9964,86050.0
2023-08-03 15:50:00,66.85,67.04,66.82,66.95,412923.0,64.9964,65.1811,64.9672,65.0936,412923.0
2023-08-04 09:30:00,67.47,67.47,66.68,66.87,360072.0,65.5992,65.5992,64.8311,65.0158,360072.0
2023-08-04 09:40:00,66.88,67.39,66.85,67.31,185670.0,65.0255,65.5214,64.9964,65.4436,185670.0
2023-08-04 09:50:00,67.34,67.35,66.99,67.05,97454.0,65.4728,65.4825,65.1325,65.1908,97454.0
2023-08-04 10:00:00,67.05,67.1,66.93,67.01,81221.0,65.1908,65.2394,65.0741,65.1519,81221.0
2023-08-04 10:10:00,67.02,67.2,66.97,67.19,102183.0,65.1617,65.3367,65.113,65.3269,102183.0
2023-08-04 10:20:00,67.19,67.4,67.18,67.39,126969.0,65.3269,65.5311,65.3172,65.5214,126969.0
2023-08-04 10:30:00,67.4,67.46,67.33,67.36,137341.0,65.5311,65.5894,65.4631,65.4922,137341.0
2023-08-04 10:40:00,67.36,67.41,67.31,67.38,72519.0,65.4922,65.5408,65.4436,65.5117,72519.0
2023-08-04 10:50:00,67.37,67.4,67.26,67.4,85906.0,65.5019,65.5311,65.395,65.5311,85906.0
2023-08-04 11:00:00,67.41,67.43,67.18,67.2,120956.0,65.5408,65.5603,65.3172,65.3367,120956.0
2023-08-04 11:10:00,67.19,67.22,67.13,67.14,56625.0,65.3269,65.3561,65.2686,65.2783,56625.0
2023-08-04 11:20:00,67.14,67.29,67.14,67.28,88388.0,65.2783,65.4242,65.2783,65.4144,88388.0
2023-08-04 11:30:00,67.29,67.29,67.11,67.13,60088.0,65.4242,65.4242,65.2492,65.2686,60088.0
2023-08-04 11:40:00,67.13,67.31,67.12,67.23,85244.0,65.2686,65.4436,65.2589,65.3658,85244.0
2023-08-04 11:50:00,67.23,67.32,67.22,67.32,17987.0,65.3658,65.4533,65.3561,65.4533,17987.0
2023-08-04 12:00:00,67.33,67.4,67.28,67.31,23919.0,65.4631,65.5311,65.4144,65.4436,23919.0
2023-08-04 12:10:00,67.31,67.4,67.3,67.4,49055.0,65.4436,65.5311,65.4339,65.5311,49055.0
2023-08-04 12:20:00,67.4,67.51,67.33,67.48,77839.0,65.5311,65.6381,65.4631,65.6089,77839.0
2023-08-04 12:30:00,67.48,67.5,67.39,67.48,144593.0,65.6089,65.6283,65.5214,65.6089,144593.0
2023-08-04 12:40:00,67.48,67.52,67.47,67.51,43873.0,65.6089,65.6478,65.5992,65.6381,43873.0
2023-08-04 12:50:00,67.51,67.53,67.48,67.53,41578.0,65.6381,65.6575,65.6089,65.6575,41578.0
2023-08-04 13:00:00,67.52,67.55,67.48,67.54,141247.0,65.6478,65.677,65.6089,65.6672,141247.0
2023-08-04 13:10:00,67.53,67.59,67.49,67.56,29596.0,65.6575,65.7158,65.6186,65.6867,29596.0
2023-08-04 13:20:00,67.56,67.6,67.48,67.5,93780.0,65.6867,65.7256,65.6089,65.6283,93780.0
2023-08-04 13:30:00,67.51,67.53,67.41,67.44,96596.0,65.6381,65.6575,65.5408,65.57,96596.0
2023-08-04 13:40:00,67.43,67.48,67.38,67.43,129383.0,65.5603,65.6089,65.5117,65.5603,129383.0
2023-08-04 13:50:00,67.43,67.44,67.31,67.33,139925.0,65.5603,65.57,65.4436,65.4631,139925.0
2023-08-04 14:00:00,67.32,67.32,67.14,67.19,163836.0,65.4533,65.4533,65.2783,65.3269,163836.0
2023-08-04 14:10:00,67.19,67.3,67.17,67.23,147986.0,65.3269,65.4339,65.3075,65.3658,147986.0
2023-08-04 14:20:00,67.21,67.21,67.05,67.1,204687.0,65.3464,65.3464,65.1908,65.2394,204687.0
2023-08-04 14:30:00,67.1,67.14,66.98,66.98,45554.0,65.2394,65.2783,65.1228,65.1228,45554.0
2023-08-04 14:40:00,66.98,67.02,66.87,66.88,54682.0,65.1228,65.1617,65.0158,65.0255,54682.0
2023-08-04 14:50:00,66.88,67.0,66.8,66.9,205248.0,65.0255,65.1422,64.9478,65.045,205248.0
2023-08-04 15:00:00,66.9,66.94,66.82,66.84,103367.0,65.045,65.0839,64.9672,64.9866,103367.0
2023-08-04 15:10:00,66.84,66.98,66.84,66.9,140994.0,64.9866,65.1228,64.9866,65.045,140994.0
2023-08-04 15:20:00,66.89,66.93,66.82,66.86,36421.0,65.0353,65.0741,64.9672,65.0061,36421.0
2023-08-04 15:30:00,66.87,66.9,66.74,66.78,69813.0,65.0158,65.045,64.8894,64.9283,69813.0
2023-08-04 15:40:00,66.78,66.81,66.68,66.72,215336.0,64.9283,64.9575,64.8311,64.87,215336.0
2023-08-04 15:50:00,66.71,66.76,66.63,66.7,495098.0,64.8602,64.9089,64.7825,64.8505,495098.0
2023-08-07 09:30:00,66.89,67.05,66.74,66.83,143197.0,65.0353,65.1908,64.8894,64.9769,143197.0
2023-08-07 09:40:00,66.85,66.93,66.37,66.41,200637.0,64.9964,65.0741,64.5297,64.5686,200637.0
2023-08-07 09:50:00,66.42,66.51,66.35,66.41,136553.0,64.5783,64.6658,64.5102,64.5686,136553.0
2023-08-07 10:00:00,66.42,66.61,66.21,66.59,201748.0,64.5783,64.763,64.3741,64.7436,201748.0
2023-08-07 10:10:00,66.6,66.65,66.48,66.61,150353.0,64.7533,64.8019,64.6366,64.763,150353.0
2023-08-07 10:20:00,66.62,66.75,66.55,66.73,103571.0,64.7727,64.8991,64.7047,64.8797,103571.0
2023-08-07 10:30:00,66.73,66.77,66.63,66.72,62623.0,64.8797,64.9186,64.7825,64.87,62623.0
2023-08-07 10:40:00,66.72,66.82,66.68,66.82,97317.0,64.87,64.9672,64.8311,64.9672,97317.0
2023-08-07 10:50:00,66.82,66.83,66.64,66.7,61606.0,64.9672,64.9769,64.7922,64.8505,61606.0
2023-08-07 11:00:00,66.7,66.73,66.53,66.58,92571.0,64.8505,64.8797,64.6852,64.7339,92571.0
2023-08-07 11:10:00,66.56,66.68,66.51,66.54,34436.0,64.7144,64.8311,64.6658,64.695,34436.0
2023-08-07 11:20:00,66.55,66.6,66.48,66.52,48091.0,64.7047,64.7533,64.6366,64.6755,48091.0
2023-08-07 11:30:00,66.53,66.57,66.42,66.53,94791.0,64.6852,64.7241,64.5783,64.6852,94791.0
2023-08-07 11:40:00,66.54,66.59,66.48,66.5,17289.0,64.695,64.7436,64.6366,64.6561,17289.0
2023-08-07 11:50:00,66.51,66.62,66.51,66.6,23088.0,64.6658,64.7727,64.6658,64.7533,23088.0
2023-08-07 12:00:00,66.63,66.66,66.58,66.6,16876.0,64.7825,64.8116,64.7339,64.7533,16876.0
2023-08-07 12:10:00,66.61,66.66,66.61,66.66,83722.0,64.763,64.8116,64.763,64.8116,83722.0
2023-08-07 12:20:00,66.67,66.78,66.61,66.69,38345.0,64.8214,64.9283,64.763,64.8408,38345.0
2023-08-07 12:30:00,66.7,66.71,66.64,66.64,35853.0,64.8505,64.8602,64.7922,64.7922,35853.0
2023-08-07 12:40:00,66.63,66.74,66.62,66.74,25725.0,64.7825,64.8894,64.7727,64.8894,25725.0
2023-08-07 12:50:00,66.73,66.8,66.7,66.73,71784.0,64.8797,64.9478,64.8505,64.8797,71784.0
2023-08-07 13:00:00,66.74,66.81,66.72,66.75,12519.0,64.8894,64.9575,64.87,64.8991,12519.0
2023-08-07 13:10:00,66.76,66.77,66.67,66.72,18030.0,64.9089,64.9186,64.8214,64.87,18030.0
2023-08-07 13:20:00,66.71,66.73,66.68,66.7,20659.0,64.8602,64.8797,64.8311,64.8505,20659.0
2023-08-07 13:30:00,66.7,66.75,66.67,66.69,16208.0,64.8505,64.8991,64.8214,64.8408,16208.0
2023-08-07 13:40:00,66.7,66.74,66.65,66.72,49941.0,64.8505,64.8894,64.8019,64.87,49941.0
2023-08-07 13:50:00,66.71,66.78,66.69,66.78,41057.0,64.8602,64.9283,64.8408,64.9283,41057.0
2023-08-07 14:00:00,66.78,66.83,66.75,66.77,118663.0,64.9283,64.9769,64.8991,64.9186,118663.0
2023-08-07 14:10:00,66.77,66.79,66.71,66.78,17302.0,64.9186,64.938,64.8602,64.9283,17302.0
2023-08-07 14:20:00,66.78,66.79,66.64,66.66,22805.0,64.9283,64.938,64.7922,64.8116,22805.0
2023-08-07 14:30:00,66.67,66.75,66.65,66.7,20148.0,64.8214,64.8991,64.8019,64.8505,20148.0
2023-08-07 14:40:00,66.7,66.76,66.67,66.71,50092.0,64.8505,64.9089,64.8214,64.8602,50092.0
2023-08-07 14:50:00,66.71,66.75,66.67,66.71,25498.0,64.8602,64.8991,64.8214,64.8602,25498.0
2023-08-07 15:00:00,66.7,66.78,66.7,66.71,27452.0,64.8505,64.9283,64.8505,64.8602,27452.0
2023-08-07 15:10:00,66.72,66.74,66.65,66.67,27408.0,64.87,64.8894,64.8019,64.8214,27408.0
2023-08-07 15:20:00,66.68,66.73,66.66,66.69,36466.0,64.8311,64.8797,64.8116,64.8408,36466.0
2023-08-07 15:30:00,66.67,66.78,66.66,66.7,47444.0,64.8214,64.9283,64.8116,64.8505,47444.0
2023-08-07 15:40:00,66.7,66.75,66.65,66.7,81890.0,64.8505,64.8991,64.8019,64.8505,81890.0
2023-08-07 15:50:00,66.7,66.83,66.69,66.79,107692.0,64.8505,64.9769,64.8408,64.938,107692.0
2023-08-08 09:30:00,66.16,66.26,65.8,65.86,170885.0,64.3255,64.4227,63.9755,64.0338,170885.0
2023-08-08 09:40:00,65.86,65.97,65.74,65.77,137195.0,64.0338,64.1408,63.9171,63.9463,137195.0
2023-08-08 09:50:00,65.78,65.93,65.71,65.8,174775.0,63.956,64.1019,63.888,63.9755,174775.0
2023-08-08 10:00:00,65.79,65.79,65.68,65.73,75084.0,63.9658,63.9658,63.8588,63.9074,75084.0
2023-08-08 10:10:00,65.73,65.73,65.45,65.49,90001.0,63.9074,63.9074,63.6352,63.6741,90001.0
2023-08-08 10:20:00,65.48,65.65,65.43,65.64,44054.0,63.6644,63.8296,63.6157,63.8199,44054.0
2023-08-08 10:30:00,65.66,65.66,65.49,65.58,59763.0,63.8394,63.8394,63.6741,63.7616,59763.0
2023-08-08 10:40:00,65.59,65.71,65.56,65.71,106000.0,63.7713,63.888,63.7421,63.888,106000.0
2023-08-08 10:50:00,65.72,65.74,65.65,65.65,43288.0,63.8977,63.9171,63.8296,63.8296,43288.0
2023-08-08 11:00:00,65.65,65.65,65.55,65.6,73806.0,63.8296,63.8296,63.7324,63.781,73806.0
2023-08-08 11:10:00,65.61,65.66,65.58,65.62,43601.0,63.7907,63.8394,63.7616,63.8005,43601.0
2023-08-08 11:20:00,65.63,65.7,65.59,65.69,51658.0,63.8102,63.8783,63.7713,63.8685,51658.0
2023-08-08 11:30:00,65.68,65.68,65.57,65.66,35133.0,63.8588,63.8588,63.7519,63.8394,35133.0
2023-08-08 11:40:00,65.66,65.74,65.6,65.68,72283.0,63.8394,63.9171,63.781,63.8588,72283.0
2023-08-08 11:50:00,65.69,65.72,65.66,65.7,50656.0,63.8685,63.8977,63.8394,63.8783,50656.0
2023-08-08 12:00:00,65.69,65.8,65.69,65.76,56368.0,63.8685,63.9755,63.8685,63.9366,56368.0
2023-08-08 12:10:00,65.77,65.81,65.76,65.78,22705.0,63.9463,63.9852,63.9366,63.956,22705.0
2023-08-08 12:20:00,65.78,65.84,65.77,65.81,41021.0,63.956,64.0144,63.9463,63.9852,41021.0
2023-08-08 12:30:00,65.81,65.87,65.81,65.84,69683.0,63.9852,64.0435,63.9852,64.0144,69683.0
2023-08-08 12:40:00,65.84,65.9,65.83,65.9,21757.0,64.0144,64.0727,64.0046,64.0727,21757.0
2023-08-08 12:50:00,65.89,65.89,65.78,65.84,217686.0,64.063,64.063,63.956,64.0144,217686.0
2023-08-08 13:00:00,65.83,65.9,65.82,65.9,295190.0,64.0046,64.0727,63.9949,64.0727,295190.0
2023-08-08 13:10:00,65.91,66.02,65.86,65.94,280010.0,64.0824,64.1894,64.0338,64.1116,280010.0
2023-08-08 13:20:00,65.95,65.97,65.83,65.88,113111.0,64.1213,64.1408,64.0046,64.0533,113111.0
2023-08-08 13:30:00,65.89,65.96,65.84,65.94,76301.0,64.063,64.131,64.0144,64.1116,76301.0
2023-08-08 13:40:00,65.95,65.98,65.91,65.97,20070.0,64.1213,64.1505,64.0824,64.1408,20070.0
2023-08-08 13:50:00,65.96,66.04,65.95,66.02,42562.0,64.131,64.2088,64.1213,64.1894,42562.0
2023-08-08 14:00:00,66.02,66.07,65.96,66.06,164503.0,64.1894,64.238,64.131,64.2283,164503.0
2023-08-08 14:10:00,66.07,66.18,66.05,66.15,141088.0,64.238,64.3449,64.2185,64.3158,141088.0
2023-08-08 14:20:00,66.14,66.17,66.08,66.1,95751.0,64.3061,64.3352,64.2477,64.2672,95751.0
2023-08-08 14:30:00,66.11,66.18,66.09,66.14,68305.0,64.2769,64.3449,64.2574,64.3061,68305.0
2023-08-08 14:40:00,66.15,66.18,66.11,66.17,56407.0,64.3158,64.3449,64.2769,64.3352,56407.0
2023-08-08 14:50:00,66.17,66.27,66.16,66.24,81926.0,64.3352,64.4324,64.3255,64.4033,81926.0
2023-08-08 15:00:00,66.25,66.25,66.17,66.22,82984.0,64.413,64.413,64.3352,64.3838,82984.0
2023-08-08 15:10:00,66.22,66.26,66.17,66.2,109268.0,64.3838,64.4227,64.3352,64.3644,109268.0
2023-08-08 15:20:00,66.2,66.29,66.19,66.2,83746.0,64.3644,64.4519,64.3547,64.3644,83746.0
2023-08-08 15:30:00,66.2,66.23,66.15,66.2,136006.0,64.3644,64.3936,64.3158,64.3644,136006.0
2023-08-08 15:40:00,66.2,66.26,66.16,66.21,129813.0,64.3644,64.4227,64.3255,64.3741,129813.0
2023-08-08 15:50:00,66.21,66.3,66.19,66.27,158779.0,64.3741,64.4616,64.3547,64.4324,158779.0
2023-08-09 09:30:00,66.7,66.71,66.25,66.28,126800.0,64.8505,64.8602,64.413,64.4422,126800.0
2023-08-09 09:40:00,66.28,66.49,66.27,66.4,282575.0,64.4422,64.6463,64.4324,64.5588,282575.0
2023-08-09 09:50:00,66.4,66.45,66.25,66.41,246415.0,64.5588,64.6075,64.413,64.5686,246415.0
2023-08-09 10:00:00,66.41,66.51,66.21,66.23,135161.0,64.5686,64.6658,64.3741,64.3936,135161.0
2023-08-09 10:10:00,66.23,66.34,66.14,66.33,87211.0,64.3936,64.5005,64.3061,64.4908,87211.0
2023-08-09 10:20:00,66.32,66.44,66.25,66.42,105130.0,64.4811,64.5977,64.413,64.5783,105130.0
2023-08-09 10:30:00,66.42,66.51,66.35,66.47,64922.0,64.5783,64.6658,64.5102,64.6269,64922.0
2023-08-09 10:40:00,66.47,66.55,66.44,66.51,50970.0,64.6269,64.7047,64.5977,64.6658,50970.0
2023-08-09 10:50:00,66.5,66.52,66.27,66.35,120889.0,64.6561,64.6755,64.4324,64.5102,120889.0
2023-08-09 11:00:00,66.35,66.41,66.26,66.27,123221.0,64.5102,64.5686,64.4227,64.4324,123221.0
2023-08-09 11:10:00,66.26,66.27,66.01,66.04,154790.0,64.4227,64.4324,64.1797,64.2088,154790.0
2023-08-09 11:20:00,66.04,66.13,65.99,66.05,121582.0,64.2088,64.2963,64.1602,64.2185,121582.0
2023-08-09 11:30:00,66.03,66.09,66.0,66.03,60290.0,64.1991,64.2574,64.1699,64.1991,60290.0
2023-08-09 11:40:00,66.03,66.04,65.91,65.91,103529.0,64.1991,64.2088,64.0824,64.0824,103529.0
2023-08-09 11:50:00,65.91,65.91,65.78,65.87,94731.0,64.0824,64.0824,63.956,64.0435,94731.0
2023-08-09 12:00:00,65.86,65.99,65.84,65.96,65889.0,64.0338,64.1602,64.0144,64.131,65889.0
2023-08-09 12:10:00,65.96,65.97,65.86,65.93,58564.0,64.131,64.1408,64.0338,64.1019,58564.0
2023-08-09 12:20:00,65.92,66.04,65.9,65.99,69302.0,64.0922,64.2088,64.0727,64.1602,69302.0
2023-08-09 12:30:00,65.98,66.07,65.97,66.06,76160.0,64.1505,64.238,64.1408,64.2283,76160.0
2023-08-09 12:40:00,66.05,66.07,65.97,66.03,64323.0,64.2185,64.238,64.1408,64.1991,64323.0
2023-08-09 12:50:00,66.04,66.04,65.99,66.01,38189.0,64.2088,64.2088,64.1602,64.1797,38189.0
2023-08-09 13:00:00,66.0,66.09,65.97,66.08,47105.0,64.1699,64.2574,64.1408,64.2477,47105.0
2023-08-09 13:10:00,66.09,66.18,66.06,66.11,31011.0,64.2574,64.3449,64.2283,64.2769,31011.0
2023-08-09 13:20:00,66.12,66.16,66.09,66.12,29614.0,64.2866,64.3255,64.2574,64.2866,29614.0
2023-08-09 13:30:00,66.13,66.18,66.13,66.17,32688.0,64.2963,64.3449,64.2963,64.3352,32688.0
2023-08-09 13:40:00,66.17,66.17,66.11,66.11,49155.0,64.3352,64.3352,64.2769,64.2769,49155.0
2023-08-09 13:50:00,66.12,66.19,66.11,66.13,39343.0,64.2866,64.3547,64.2769,64.2963,39343.0
2023-08-09 14:00:00,66.12,66.24,66.1,66.23,36971.0,64.2866,64.4033,64.2672,64.3936,36971.0
2023-08-09 14:10:00,66.24,66.33,66.23,66.32,43835.0,64.4033,64.4908,64.3936,64.4811,43835.0
2023-08-09 14:20:00,66.32,66.38,66.29,66.38,46043.0,64.4811,64.5394,64.4519,64.5394,46043.0
2023-08-09 14:30:00,66.39,66.42,66.33,66.36,38685.0,64.5491,64.5783,64.4908,64.52,38685.0
2023-08-09 14:40:00,66.36,66.4,66.34,66.39,44578.0,64.52,64.5588,64.5005,64.5491,44578.0
2023-08-09 14:50:00,66.38,66.38,66.3,66.3,43358.0,64.5394,64.5394,64.4616,64.4616,43358.0
2023-08-09 15:00:00,66.31,66.31,66.19,66.19,48980.0,64.4713,64.4713,64.3547,64.3547,48980.0
2023-08-09 15:10:00,66.18,66.21,66.09,66.12,345645.0,64.3449,64.3741,64.2574,64.2866,345645.0
2023-08-09 15:20:00,66.12,66.21,66.11,66.17,236966.0,64.2866,64.3741,64.2769,64.3352,236966.0
2023-08-09 15:30:00,66.16,66.2,66.12,66.12,101589.0,64.3255,64.3644,64.2866,64.2866,101589.0
2023-08-09 15:40:00,66.12,66.15,65.93,65.97,196474.0,64.2866,64.3158,64.1019,64.1408,196474.0
2023-08-09 15:50:00,65.97,66.01,65.92,66.0,364792.0,64.1408,64.1797,64.0922,64.1699,364792.0
2023-08-10 09:30:00,66.46,66.77,66.39,66.45,273860.0,64.6172,64.9186,64.5491,64.6075,273860.0
2023-08-10 09:40:00,66.45,66.72,66.36,66.64,191061.0,64.6075,64.87,64.52,64.7922,191061.0
2023-08-10 09:50:00,66.64,66.92,66.55,66.9,260820.0,64.7922,65.0644,64.7047,65.045,260820.0
2023-08-10 10:00:00,66.91,67.11,66.8,67.06,216745.0,65.0547,65.2492,64.9478,65.2005,216745.0
2023-08-10 10:10:00,67.07,67.17,66.99,67.09,130431.0,65.2103,65.3075,65.1325,65.2297,130431.0
2023-08-10 10:20:00,67.08,67.12,66.98,67.04,105402.0,65.22,65.2589,65.1228,65.1811,105402.0
2023-08-10 10:30:00,67.03,67.06,66.73,66.75,153186.0,65.1714,65.2005,64.8797,64.8991,153186.0
2023-08-10 10:40:00,66.75,66.76,66.53,66.61,280500.0,64.8991,64.9089,64.6852,64.763,280500.0
2023-08-10 10:50:00,66.61,66.69,66.52,66.56,207390.0,64.763,64.8408,64.6755,64.7144,207390.0
2023-08-10 11:00:00,66.56,66.63,66.45,66.58,143692.0,64.7144,64.7825,64.6075,64.7339,143692.0
2023-08-10 11:10:00,66.58,66.65,66.53,66.56,51015.0,64.7339,64.8019,64.6852,64.7144,51015.0
2023-08-10 11:20:00,66.56,66.56,66.42,66.51,130837.0,64.7144,64.7144,64.5783,64.6658,130837.0
2023-08-10 11:30:00,66.5,66.55,66.49,66.53,63016.0,64.6561,64.7047,64.6463,64.6852,63016.0
2023-08-10 11:40:00,66.53,66.54,66.22,66.27,106380.0,64.6852,64.695,64.3838,64.4324,106380.0
2023-08-10 11:50:00,66.26,66.27,66.06,66.25,181946.0,64.4227,64.4324,64.2283,64.413,181946.0
2023-08-10 12:00:00,66.25,66.31,66.18,66.2,162411.0,64.413,64.4713,64.3449,64.3644,162411.0
2023-08-10 12:10:00,66.19,66.26,66.15,66.19,129476.0,64.3547,64.4227,64.3158,64.3547,129476.0
2023-08-10 12:20:00,66.19,66.25,66.0,66.12,247795.0,64.3547,64.413,64.1699,64.2866,247795.0
2023-08-10 12:30:00,66.1,66.19,66.04,66.19,85021.0,64.2672,64.3547,64.2088,64.3547,85021.0
2023-08-10 12:40:00,66.19,66.22,66.09,66.2,131313.0,64.3547,64.3838,64.2574,64.3644,131313.0
2023-08-10 12:50:00,66.2,66.2,65.9,65.99,269680.0,64.3644,64.3644,64.0727,64.1602,269680.0
2023-08-10 13:00:00,65.98,66.06,65.91,66.06,57041.0,64.1505,64.2283,64.0824,64.2283,57041.0
2023-08-10 13:10:00,66.06,66.07,65.97,65.97,77954.0,64.2283,64.238,64.1408,64.1408,77954.0
2023-08-10 13:20:00,65.97,65.98,65.86,65.9,184391.0,64.1408,64.1505,64.0338,64.0727,184391.0
2023-08-10 13:30:00,65.89,65.89,65.8,65.81,139874.0,64.063,64.063,63.9755,63.9852,139874.0
2023-08-10 13:40:00,65.83,65.94,65.71,65.92,306768.0,64.0046,64.1116,63.888,64.0922,306768.0
2023-08-10 13:50:00,65.91,65.96,65.72,65.77,223659.0,64.0824,64.131,63.8977,63.9463,223659.0
2023-08-10 14:00:00,65.78,65.99,65.76,65.96,57763.0,63.956,64.1602,63.9366,64.131,57763.0
2023-08-10 14:10:00,65.95,66.16,65.94,66.05,330730.0,64.1213,64.3255,64.1116,64.2185,330730.0
2023-08-10 14:20:00,66.06,66.12,66.0,66.05,135637.0,64.2283,64.2866,64.1699,64.2185,135637.0
2023-08-10 14:30:00,66.06,66.11,65.93,66.0,84213.0,64.2283,64.2769,64.1019,64.1699,84213.0
2023-08-10 14:40:00,66.02,66.07,65.92,66.02,83289.0,64.1894,64.238,64.0922,64.1894,83289.0
2023-08-10 14:50:00,66.01,66.09,66.0,66.07,29242.0,64.1797,64.2574,64.1699,64.238,29242.0
2023-08-10 15:00:00,66.08,66.08,65.92,65.97,55734.0,64.2477,64.2477,64.0922,64.1408,55734.0
2023-08-10 15:10:00,65.98,66.09,65.97,66.06,114384.0,64.1505,64.2574,64.1408,64.2283,114384.0
2023-08-10 15:20:00,66.06,66.09,65.89,65.92,102265.0,64.2283,64.2574,64.063,64.0922,102265.0
2023-08-10 15:30:00,65.92,65.92,65.82,65.86,133535.0,64.0922,64.0922,63.9949,64.0338,133535.0
2023-08-10 15:40:00,65.87,65.95,65.8,65.91,112703.0,64.0435,64.1213,63.9755,64.0824,112703.0
2023-08-10 15:50:00,65.9,65.96,65.87,65.91,250273.0,64.0727,64.131,64.0435,64.0824,250273.0
2023-08-11 09:30:00,65.62,65.91,65.47,65.7,248383.0,63.8005,64.0824,63.6546,63.8783,248383.0
2023-08-11 09:40:00,65.71,65.75,65.54,65.64,140613.0,63.888,63.9269,63.7227,63.8199,140613.0
2023-08-11 09:50:00,65.64,65.69,65.5,65.58,91447.0,63.8199,63.8685,63.6838,63.7616,91447.0
2023-08-11 10:00:00,65.59,66.03,65.59,65.92,348671.0,63.7713,64.1991,63.7713,64.0922,348671.0
2023-08-11 10:10:00,65.93,66.11,65.83,66.06,124468.0,64.1019,64.2769,64.0046,64.2283,124468.0
2023-08-11 10:20:00,66.06,66.22,66.06,66.13,220062.0,64.2283,64.3838,64.2283,64.2963,220062.0
2023-08-11 10:30:00,66.13,66.34,66.1,66.33,90947.0,64.2963,64.5005,64.2672,64.4908,90947.0
2023-08-11 10:40:00,66.32,66.35,66.1,66.15,144890.0,64.4811,64.5102,64.2672,64.3158,144890.0
2023-08-11 10:50:00,66.16,66.16,65.98,66.02,66331.0,64.3255,64.3255,64.1505,64.1894,66331.0
2023-08-11 11:00:00,66.03,66.12,66.01,66.01,74929.0,64.1991,64.2866,64.1797,64.1797,74929.0
2023-08-11 11:10:00,66.04,66.05,65.87,65.91,81196.0,64.2088,64.2185,64.0435,64.0824,81196.0
2023-08-11 11:20:00,65.91,66.0,65.88,65.95,22105.0,64.0824,64.1699,64.0533,64.1213,22105.0
2023-08-11 11:30:00,65.95,65.98,65.85,65.9,87642.0,64.1213,64.1505,64.0241,64.0727,87642.0
2023-08-11 11:40:00,65.89,65.97,65.84,65.96,55178.0,64.063,64.1408,64.0144,64.131,55178.0
2023-08-11 11:50:00,65.95,66.08,65.92,66.08,57365.0,64.1213,64.2477,64.0922,64.2477,57365.0
2023-08-11 12:00:00,66.08,66.15,66.02,66.15,31156.0,64.2477,64.3158,64.1894,64.3158,31156.0
2023-08-11 12:10:00,66.15,66.24,66.12,66.19,78550.0,64.3158,64.4033,64.2866,64.3547,78550.0
2023-08-11 12:20:00,66.19,66.2,66.04,66.08,75441.0,64.3547,64.3644,64.2088,64.2477,75441.0
2023-08-11 12:30:00,66.09,66.15,66.01,66.04,28565.0,64.2574,64.3158,64.1797,64.2088,28565.0
2023-08-11 12:40:00,66.03,66.05,65.92,65.92,82731.0,64.1991,64.2185,64.0922,64.0922,82731.0
2023-08-11 12:50:00,65.9,65.97,65.88,65.93,103313.0,64.0727,64.1408,64.0533,64.1019,103313.0
2023-08-11 13:00:00,65.93,65.99,65.89,65.92,84899.0,64.1019,64.1602,64.063,64.0922,84899.0
2023-08-11 13:10:00,65.93,65.99,65.89,65.97,21322.0,64.1019,64.1602,64.063,64.1408,21322.0
2023-08-11 13:20:00,65.98,66.03,65.95,66.03,15905.0,64.1505,64.1991,64.1213,64.1991,15905.0
2023-08-11 13:30:00,66.02,66.04,65.95,65.95,23346.0,64.1894,64.2088,64.1213,64.1213,23346.0
2023-08-11 13:40:00,65.96,65.98,65.86,65.91,57153.0,64.131,64.1505,64.0338,64.0824,57153.0
2023-08-11 13:50:00,65.91,65.96,65.86,65.96,34839.0,64.0824,64.131,64.0338,64.131,34839.0
2023-08-11 14:00:00,65.97,66.03,65.95,65.98,24388.0,64.1408,64.1991,64.1213,64.1505,24388.0
2023-08-11 14:10:00,65.99,66.05,65.99,66.01,28995.0,64.1602,64.2185,64.1602,64.1797,28995.0
2023-08-11 14:20:00,66.01,66.04,65.94,66.0,20627.0,64.1797,64.2088,64.1116,64.1699,20627.0
2023-08-11 14:30:00,66.01,66.05,65.93,66.03,33606.0,64.1797,64.2185,64.1019,64.1991,33606.0
2023-08-11 14:40:00,66.03,66.04,65.96,65.99,33901.0,64.1991,64.2088,64.131,64.1602,33901.0
2023-08-11 14:50:00,66.0,66.03,65.97,66.01,31797.0,64.1699,64.1991,64.1408,64.1797,31797.0
2023-08-11 15:00:00,66.01,66.02,65.91,65.92,40458.0,64.1797,64.1894,64.0824,64.0922,40458.0
2023-08-11 15:10:00,65.91,66.06,65.91,66.04,29592.0,64.0824,64.2283,64.0824,64.2088,29592.0
2023-08-11 15:20:00,66.04,66.08,66.0,66.03,35011.0,64.2088,64.2477,64.1699,64.1991,35011.0
2023-08-11 15:30:00,66.03,66.05,65.99,66.02,68848.0,64.1991,64.2185,64.1602,64.1894,68848.0
2023-08-11 15:40:00,66.02,66.02,65.9,65.95,142004.0,64.1894,64.1894,64.0727,64.1213,142004.0
2023-08-11 15:50:00,65.95,65.97,65.88,65.95,337420.0,64.1213,64.1408,64.0533,64.1213,337420.0
2023-08-14 09:30:00,65.69,65.95,65.66,65.77,147665.0,63.8685,64.1213,63.8394,63.9463,147665.0
2023-08-14 09:40:00,65.78,65.82,65.54,65.59,195479.0,63.956,63.9949,63.7227,63.7713,195479.0
2023-08-14 09:50:00,65.59,65.6,65.36,65.45,122900.0,63.7713,63.781,63.5477,63.6352,122900.0
2023-08-14 10:00:00,65.45,65.59,65.38,65.57,217543.0,63.6352,63.7713,63.5671,63.7519,217543.0
2023-08-14 10:10:00,65.58,65.67,65.52,65.61,138184.0,63.7616,63.8491,63.7032,63.7907,138184.0
2023-08-14 10:20:00,65.63,65.69,65.56,65.58,61559.0,63.8102,63.8685,63.7421,63.7616,61559.0
2023-08-14 10:30:00,65.59,65.78,65.55,65.67,62704.0,63.7713,63.956,63.7324,63.8491,62704.0
2023-08-14 10:40:00,65.68,65.81,65.62,65.76,85012.0,63.8588,63.9852,63.8005,63.9366,85012.0
2023-08-14 10:50:00,65.76,65.87,65.73,65.74,127548.0,63.9366,64.0435,63.9074,63.9171,127548.0
2023-08-14 11:00:00,65.75,65.76,65.65,65.68,65592.0,63.9269,63.9366,63.8296,63.8588,65592.0
2023-08-14 11:10:00,65.69,65.74,65.62,65.74,40950.0,63.8685,63.9171,63.8005,63.9171,40950.0
2023-08-14 11:20:00,65.74,65.81,65.73,65.8,20376.0,63.9171,63.9852,63.9074,63.9755,20376.0
2023-08-14 11:30:00,65.8,65.85,65.77,65.83,33588.0,63.9755,64.0241,63.9463,64.0046,33588.0
2023-08-14 11:40:00,65.84,65.92,65.82,65.87,150446.0,64.0144,64.0922,63.9949,64.0435,150446.0
2023-08-14 11:50:00,65.87,65.91,65.82,65.87,62375.0,64.0435,64.0824,63.9949,64.0435,62375.0
2023-08-14 12:00:00,65.87,65.93,65.82,65.83,59463.0,64.0435,64.1019,63.9949,64.0046,59463.0
2023-08-14 12:10:00,65.83,65.87,65.81,65.86,21278.0,64.0046,64.0435,63.9852,64.0338,21278.0
2023-08-14 12:20:00,65.86,65.86,65.68,65.76,18357.0,64.0338,64.0338,63.8588,63.9366,18357.0
2023-08-14 12:30:00,65.76,65.85,65.74,65.84,18344.0,63.9366,64.0241,63.9171,64.0144,18344.0
2023-08-14 12:40:00,65.83,65.93,65.81,65.92,23074.0,64.0046,64.1019,63.9852,64.0922,23074.0
2023-08-14 12:50:00,65.92,65.95,65.85,65.89,21795.0,64.0922,64.1213,64.0241,64.063,21795.0
2023-08-14 13:00:00,65.89,65.91,65.86,65.91,19456.0,64.063,64.0824,64.0338,64.0824,19456.0
2023-08-14 13:10:00,65.91,65.92,65.86,65.86,40322.0,64.0824,64.0922,64.0338,64.0338,40322.0
2023-08-14 13:20:00,65.87,65.89,65.79,65.81,20809.0,64.0435,64.063,63.9658,63.9852,20809.0
2023-08-14 13:30:00,65.81,65.85,65.76,65.81,39345.0,63.9852,64.0241,63.9366,63.9852,39345.0
2023-08-14 13:40:00,65.81,65.86,65.79,65.81,16732.0,63.9852,64.0338,63.9658,63.9852,16732.0
2023-08-14 13:50:00,65.81,65.87,65.78,65.87,20901.0,63.9852,64.0435,63.956,64.0435,20901.0
2023-08-14 14:00:00,65.86,65.88,65.79,65.81,28969.0,64.0338,64.0533,63.9658,63.9852,28969.0
2023-08-14 14:10:00,65.8,65.83,65.74,65.78,37378.0,63.9755,64.0046,63.9171,63.956,37378.0
2023-08-14 14:20:00,65.78,65.82,65.77,65.82,24822.0,63.956,63.9949,63.9463,63.9949,24822.0
2023-08-14 14:30:00,65.83,65.83,65.76,65.77,45817.0,64.0046,64.0046,63.9366,63.9463,45817.0
2023-08-14 14:40:00,65.77,65.84,65.74,65.82,33143.0,63.9463,64.0144,63.9171,63.9949,33143.0
2023-08-14 14:50:00,65.82,65.86,65.8,65.84,37758.0,63.9949,64.0338,63.9755,64.0144,37758.0
2023-08-14 15:00:00,65.84,65.89,65.77,65.81,76735.0,64.0144,64.063,63.9463,63.9852,76735.0
2023-08-14 15:10:00,65.8,65.87,65.79,65.87,40175.0,63.9755,64.0435,63.9658,64.0435,40175.0
2023-08-14 15:20:00,65.87,65.91,65.85,65.89,45650.0,64.0435,64.0824,64.0241,64.063,45650.0
2023-08-14 15:30:00,65.9,65.96,65.88,65.94,99485.0,64.0727,64.131,64.0533,64.1116,99485.0
2023-08-14 15:40:00,65.94,66.03,65.93,66.03,325778.0,64.1116,64.1991,64.1019,64.1991,325778.0
2023-08-14 15:50:00,66.03,66.12,65.99,66.11,785128.0,64.1991,64.2866,64.1602,64.2769,785128.0
2023-08-15 09:30:00,65.76,65.98,65.64,65.68,162390.0,63.9366,64.1505,63.8199,63.8588,162390.0
2023-08-15 09:40:00,65.69,65.77,65.38,65.41,140402.0,63.8685,63.9463,63.5671,63.5963,140402.0
2023-08-15 09:50:00,65.41,65.61,65.4,65.59,142684.0,63.5963,63.7907,63.5866,63.7713,142684.0
2023-08-15 10:00:00,65.59,65.63,65.25,65.29,161429.0,63.7713,63.8102,63.4407,63.4796,161429.0
2023-08-15 10:10:00,65.3,65.38,65.19,65.23,157651.0,63.4893,63.5671,63.3824,63.4213,157651.0
2023-08-15 10:20:00,65.23,65.3,65.16,65.22,209766.0,63.4213,63.4893,63.3532,63.4116,209766.0
2023-08-15 10:30:00,65.22,65.29,65.17,65.29,129354.0,63.4116,63.4796,63.3629,63.4796,129354.0
2023-08-15 10:40:00,65.29,65.39,65.28,65.39,153257.0,63.4796,63.5768,63.4699,63.5768,153257.0
2023-08-15 10:50:00,65.39,65.45,65.36,65.39,94909.0,63.5768,63.6352,63.5477,63.5768,94909.0
2023-08-15 11:00:00,65.39,65.55,65.39,65.53,153287.0,63.5768,63.7324,63.5768,63.713,153287.0
2023-08-15 11:10:00,65.53,65.56,65.45,65.48,91570.0,63.713,63.7421,63.6352,63.6644,91570.0
2023-08-15 11:20:00,65.49,65.59,65.43,65.57,87939.0,63.6741,63.7713,63.6157,63.7519,87939.0
2023-08-15 11:30:00,65.57,65.65,65.52,65.64,72041.0,63.7519,63.8296,63.7032,63.8199,72041.0
2023-08-15 11:40:00,65.64,65.64,65.5,65.51,68658.0,63.8199,63.8199,63.6838,63.6935,68658.0
2023-08-15 11:50:00,65.52,65.55,65.47,65.55,110944.0,63.7032,63.7324,63.6546,63.7324,110944.0
2023-08-15 12:00:00,65.56,65.57,65.42,65.43,78056.0,63.7421,63.7519,63.606,63.6157,78056.0
2023-08-15 12:10:00,65.43,65.5,65.4,65.5,39116.0,63.6157,63.6838,63.5866,63.6838,39116.0
2023-08-15 12:20:00,65.49,65.54,65.47,65.51,21694.0,63.6741,63.7227,63.6546,63.6935,21694.0
2023-08-15 12:30:00,65.52,65.53,65.44,65.48,21930.0,63.7032,63.713,63.6255,63.6644,21930.0
2023-08-15 12:40:00,65.48,65.51,65.43,65.45,18569.0,63.6644,63.6935,63.6157,63.6352,18569.0
2023-08-15 12:50:00,65.45,65.52,65.45,65.5,40638.0,63.6352,63.7032,63.6352,63.6838,40638.0
2023-08-15 13:00:00,65.49,65.51,65.44,65.48,18382.0,63.6741,63.6935,63.6255,63.6644,18382.0
2023-08-15 13:10:00,65.49,65.56,65.49,65.56,44893.0,63.6741,63.7421,63.6741,63.7421,44893.0
2023-08-15 13:20:00,65.52,65.63,65.51,65.63,99408.0,63.7032,63.8102,63.6935,63.8102,99408.0
2023-08-15 13:30:00,65.63,65.64,65.54,65.55,78010.0,63.8102,63.8199,63.7227,63.7324,78010.0
2023-08-15 13:40:00,65.54,65.55,65.5,65.51,27826.0,63.7227,63.7324,63.6838,63.6935,27826.0
2023-08-15 13:50:00,65.51,65.59,65.5,65.59,17454.0,63.6935,63.7713,63.6838,63.7713,17454.0
2023-08-15 14:00:00,65.59,65.59,65.52,65.55,48123.0,63.7713,63.7713,63.7032,63.7324,48123.0
2023-08-15 14:10:00,65.56,65.59,65.52,65.56,44096.0,63.7421,63.7713,63.7032,63.7421,44096.0
2023-08-15 14:20:00,65.56,65.58,65.52,65.55,52600.0,63.7421,63.7616,63.7032,63.7324,52600.0
2023-08-15 14:30:00,65.54,65.6,65.53,65.57,29199.0,63.7227,63.781,63.713,63.7519,29199.0
2023-08-15 14:40:00,65.58,65.61,65.56,65.6,49288.0,63.7616,63.7907,63.7421,63.781,49288.0
2023-08-15 14:50:00,65.6,65.65,65.58,65.62,47779.0,63.781,63.8296,63.7616,63.8005,47779.0
2023-08-15 15:00:00,65.62,65.67,65.59,65.66,65433.0,63.8005,63.8491,63.7713,63.8394,65433.0
2023-08-15 15:10:00,65.66,65.7,65.62,65.68,91051.0,63.8394,63.8783,63.8005,63.8588,91051.0
2023-08-15 15:20:00,65.67,65.69,65.4,65.4,240337.0,63.8491,63.8685,63.5866,63.5866,240337.0
2023-08-15 15:30:00,65.39,65.47,65.37,65.38,329217.0,63.5768,63.6546,63.5574,63.5671,329217.0
2023-08-15 15:40:00,65.38,65.45,65.37,65.45,225879.0,63.5671,63.6352,63.5574,63.6352,225879.0
2023-08-15 15:50:00,65.44,65.49,65.39,65.45,413547.0,63.6255,63.6741,63.5768,63.6352,413547.0
2023-08-16 09:30:00,65.63,66.01,65.57,65.88,239215.0,63.8102,64.1797,63.7519,64.0533,239215.0
2023-08-16 09:40:00,65.88,66.1,65.79,66.1,585540.0,64.0533,64.2672,63.9658,64.2672,585540.0
2023-08-16 09:50:00,66.1,66.1,65.91,65.95,122870.0,64.2672,64.2672,64.0824,64.1213,122870.0
2023-08-16 10:00:00,65.96,65.96,65.64,65.75,169566.0,64.131,64.131,63.8199,63.9269,169566.0
2023-08-16 10:10:00,65.75,65.8,65.64,65.68,332720.0,63.9269,63.9755,63.8199,63.8588,332720.0
2023-08-16 10:20:00,65.68,65.73,65.47,65.56,122711.0,63.8588,63.9074,63.6546,63.7421,122711.0
2023-08-16 10:30:00,65.56,65.66,65.5,65.56,153074.0,63.7421,63.8394,63.6838,63.7421,153074.0
2023-08-16 10:40:00,65.56,65.62,65.51,65.52,217919.0,63.7421,63.8005,63.6935,63.7032,217919.0
2023-08-16 10:50:00,65.52,65.71,65.52,65.64,80585.0,63.7032,63.888,63.7032,63.8199,80585.0
2023-08-16 11:00:00,65.64,65.72,65.6,65.72,67484.0,63.8199,63.8977,63.781,63.8977,67484.0
2023-08-16 11:10:00,65.72,65.72,65.58,65.62,90868.0,63.8977,63.8977,63.7616,63.8005,90868.0
2023-08-16 11:20:00,65.62,65.65,65.57,65.59,41969.0,63.8005,63.8296,63.7519,63.7713,41969.0
2023-08-16 11:30:00,65.59,65.61,65.51,65.52,60457.0,63.7713,63.7907,63.6935,63.7032,60457.0
2023-08-16 11:40:00,65.51,65.54,65.47,65.5,50462.0,63.6935,63.7227,63.6546,63.6838,50462.0
2023-08-16 11:50:00,65.49,65.54,65.39,65.42,66717.0,63.6741,63.7227,63.5768,63.606,66717.0
2023-08-16 12:00:00,65.42,65.45,65.34,65.37,172981.0,63.606,63.6352,63.5282,63.5574,172981.0
2023-08-16 12:10:00,65.37,65.37,65.28,65.31,136350.0,63.5574,63.5574,63.4699,63.4991,136350.0
2023-08-16 12:20:00,65.35,65.38,65.28,65.31,86909.0,63.538,63.5671,63.4699,63.4991,86909.0
2023-08-16 12:30:00,65.31,65.47,65.26,65.45,210183.0,63.4991,63.6546,63.4505,63.6352,210183.0
2023-08-16 12:40:00,65.45,65.49,65.4,65.41,150454.0,63.6352,63.6741,63.5866,63.5963,150454.0
2023-08-16 12:50:00,65.42,65.46,65.39,65.45,53517.0,63.606,63.6449,63.5768,63.6352,53517.0
2023-08-16 13:00:00,65.44,65.48,65.25,65.26,183830.0,63.6255,63.6644,63.4407,63.4505,183830.0
2023-08-16 13:10:00,65.26,65.27,65.17,65.21,118042.0,63.4505,63.4602,63.3629,63.4018,118042.0
2023-08-16 13:20:00,65.21,65.3,65.2,65.27,142262.0,63.4018,63.4893,63.3921,63.4602,142262.0
2023-08-16 13:30:00,65.26,65.26,65.2,65.24,70407.0,63.4505,63.4505,63.3921,63.431,70407.0
2023-08-16 13:40:00,65.24,65.43,65.24,65.4,146042.0,63.431,63.6157,63.431,63.5866,146042.0
2023-08-16 13:50:00,65.41,65.44,65.39,65.42,78634.0,63.5963,63.6255,63.5768,63.606,78634.0
2023-08-16 14:00:00,65.43,65.43,65.27,65.31,96679.0,63.6157,63.6157,63.4602,63.4991,96679.0
2023-08-16 14:10:00,65.3,65.3,65.14,65.28,120050.0,63.4893,63.4893,63.3338,63.4699,120050.0
2023-08-16 14:20:00,65.29,65.42,65.28,65.39,164215.0,63.4796,63.606,63.4699,63.5768,164215.0
2023-08-16 14:30:00,65.39,65.44,65.36,65.42,57524.0,63.5768,63.6255,63.5477,63.606,57524.0
2023-08-16 14:40:00,65.4,65.41,65.22,65.22,34903.0,63.5866,63.5963,63.4116,63.4116,34903.0
2023-08-16 14:50:00,65.21,65.3,65.17,65.29,99528.0,63.4018,63.4893,63.3629,63.4796,99528.0
2023-08-16 15:00:00,65.29,65.29,65.17,65.2,87572.0,63.4796,63.4796,63.3629,63.3921,87572.0
2023-08-16 15:10:00,65.2,65.21,64.98,65.01,163933.0,63.3921,63.4018,63.1782,63.2074,163933.0
2023-08-16 15:20:00,65.01,65.09,64.99,65.04,149715.0,63.2074,63.2852,63.1879,63.2366,149715.0
2023-08-16 15:30:00,65.05,65.08,65.0,65.03,229141.0,63.2463,63.2754,63.1977,63.2268,229141.0
2023-08-16 15:40:00,65.02,65.05,64.93,64.98,385417.0,63.2171,63.2463,63.1296,63.1782,385417.0
2023-08-16 15:50:00,64.98,64.99,64.81,64.82,535303.0,63.1782,63.1879,63.0129,63.0227,535303.0
2023-08-17 09:30:00,65.07,65.35,65.01,65.21,186883.0,63.2657,63.538,63.2074,63.4018,186883.0
2023-08-17 09:40:00,65.23,65.31,64.99,65.01,162321.0,63.4213,63.4991,63.1879,63.2074,162321.0
2023-08-17 09:50:00,65.01,65.11,64.84,64.99,185416.0,63.2074,63.3046,63.0421,63.1879,185416.0
2023-08-17 10:00:00,64.98,65.08,64.88,64.99,122655.0,63.1782,63.2754,63.081,63.1879,122655.0
2023-08-17 10:10:00,65.0,65.02,64.87,64.89,89883.0,63.1977,63.2171,63.0713,63.0907,89883.0
2023-08-17 10:20:00,64.9,64.92,64.79,64.81,76134.0,63.1004,63.1199,62.9935,63.0129,76134.0
2023-08-17 10:30:00,64.81,64.82,64.63,64.71,107951.0,63.0129,63.0227,62.8379,62.9157,107951.0
2023-08-17 10:40:00,64.71,64.8,64.71,64.76,29986.0,62.9157,63.0032,62.9157,62.9643,29986.0
2023-08-17 10:50:00,64.77,64.88,64.76,64.8,176405.0,62.974,63.081,62.9643,63.0032,176405.0
2023-08-17 11:00:00,64.81,64.93,64.8,64.9,271665.0,63.0129,63.1296,63.0032,63.1004,271665.0
2023-08-17 11:10:00,64.89,64.9,64.71,64.73,104725.0,63.0907,63.1004,62.9157,62.9351,104725.0
2023-08-17 11:20:00,64.74,64.78,64.66,64.68,101198.0,62.9449,62.9838,62.8671,62.8865,101198.0
2023-08-17 11:30:00,64.67,64.72,64.58,64.71,207651.0,62.8768,62.9254,62.7893,62.9157,207651.0
2023-08-17 11:40:00,64.71,64.78,64.67,64.69,91514.0,62.9157,62.9838,62.8768,62.8963,91514.0
2023-08-17 11:50:00,64.69,64.76,64.63,64.66,189648.0,62.8963,62.9643,62.8379,62.8671,189648.0
2023-08-17 12:00:00,64.66,64.68,64.58,64.61,64745.0,62.8671,62.8865,62.7893,62.8185,64745.0
2023-08-17 12:10:00,64.62,64.66,64.6,64.66,68558.0,62.8282,62.8671,62.8088,62.8671,68558.0
2023-08-17 12:20:00,64.66,64.84,64.65,64.8,88097.0,62.8671,63.0421,62.8574,63.0032,88097.0
2023-08-17 12:30:00,64.81,64.83,64.71,64.75,19852.0,63.0129,63.0324,62.9157,62.9546,19852.0
2023-08-17 12:40:00,64.74,64.8,64.72,64.75,32083.0,62.9449,63.0032,62.9254,62.9546,32083.0
2023-08-17 12:50:00,64.76,64.82,64.74,64.81,64351.0,62.9643,63.0227,62.9449,63.0129,64351.0
2023-08-17 13:00:00,64.82,64.83,64.76,64.78,82592.0,63.0227,63.0324,62.9643,62.9838,82592.0
2023-08-17 13:10:00,64.77,64.79,64.72,64.75,60370.0,62.974,62.9935,62.9254,62.9546,60370.0
2023-08-17 13:20:00,64.74,64.76,64.67,64.72,75275.0,62.9449,62.9643,62.8768,62.9254,75275.0
2023-08-17 13:30:00,64.72,64.72,64.66,64.7,45169.0,62.9254,62.9254,62.8671,62.906,45169.0
2023-08-17 13:40:00,64.69,64.7,64.59,64.59,114964.0,62.8963,62.906,62.799,62.799,114964.0
2023-08-17 13:50:00,64.6,64.66,64.59,64.61,52624.0,62.8088,62.8671,62.799,62.8185,52624.0
2023-08-17 14:00:00,64.61,64.63,64.48,64.52,149674.0,62.8185,62.8379,62.6921,62.731,149674.0
2023-08-17 14:10:00,64.52,64.54,64.41,64.45,110807.0,62.731,62.7504,62.624,62.6629,110807.0
2023-08-17 14:20:00,64.44,64.48,64.39,64.44,73662.0,62.6532,62.6921,62.6046,62.6532,73662.0
2023-08-17 14:30:00,64.45,64.45,64.36,64.39,125613.0,62.6629,62.6629,62.5754,62.6046,125613.0
2023-08-17 14:40:00,64.38,64.38,64.23,64.26,172900.0,62.5949,62.5949,62.449,62.4782,172900.0
2023-08-17 14:50:00,64.26,64.3,64.08,64.14,283552.0,62.4782,62.5171,62.3032,62.3615,283552.0
2023-08-17 15:00:00,64.12,64.17,64.04,64.04,277829.0,62.3421,62.3907,62.2643,62.2643,277829.0
2023-08-17 15:10:00,64.05,64.13,63.95,64.12,155520.0,62.274,62.3518,62.1768,62.3421,155520.0
2023-08-17 15:20:00,64.12,64.22,64.02,64.19,296873.0,62.3421,62.4393,62.2448,62.4101,296873.0
2023-08-17 15:30:00,64.2,64.22,64.08,64.11,223718.0,62.4198,62.4393,62.3032,62.3323,223718.0
2023-08-17 15:40:00,64.1,64.13,63.99,64.0,180030.0,62.3226,62.3518,62.2157,62.2254,180030.0
2023-08-17 15:50:00,64.0,64.1,63.96,63.97,343886.0,62.2254,62.3226,62.1865,62.1962,343886.0
2023-08-18 09:30:00,63.75,64.31,63.44,64.23,327397.0,61.9823,62.5268,61.6809,62.449,327397.0
2023-08-18 09:40:00,64.24,64.56,64.19,64.54,111095.0,62.4587,62.7699,62.4101,62.7504,111095.0
2023-08-18 09:50:00,64.53,64.64,64.48,64.51,176762.0,62.7407,62.8476,62.6921,62.7212,176762.0
2023-08-18 10:00:00,64.52,64.54,64.43,64.52,130911.0,62.731,62.7504,62.6435,62.731,130911.0
2023-08-18 10:10:00,64.51,64.58,64.38,64.54,156799.0,62.7212,62.7893,62.5949,62.7504,156799.0
2023-08-18 10:20:00,64.55,64.59,64.5,64.52,170132.0,62.7601,62.799,62.7115,62.731,170132.0
2023-08-18 10:30:00,64.49,64.62,64.45,64.58,74165.0,62.7018,62.8282,62.6629,62.7893,74165.0
2023-08-18 10:40:00,64.56,64.72,64.56,64.64,153784.0,62.7699,62.9254,62.7699,62.8476,153784.0
2023-08-18 10:50:00,64.65,64.75,64.59,64.7,221130.0,62.8574,62.9546,62.799,62.906,221130.0
2023-08-18 11:00:00,64.72,64.79,64.66,64.69,165244.0,62.9254,62.9935,62.8671,62.8963,165244.0
2023-08-18 11:10:00,64.69,64.76,64.68,64.71,135511.0,62.8963,62.9643,62.8865,62.9157,135511.0
2023-08-18 11:20:00,64.7,64.75,64.6,64.64,157682.0,62.906,62.9546,62.8088,62.8476,157682.0
2023-08-18 11:30:00,64.64,64.68,64.59,64.63,76124.0,62.8476,62.8865,62.799,62.8379,76124.0
2023-08-18 11:40:00,64.63,64.64,64.54,64.62,219504.0,62.8379,62.8476,62.7504,62.8282,219504.0
2023-08-18 11:50:00,64.63,64.75,64.62,64.75,100373.0,62.8379,62.9546,62.8282,62.9546,100373.0
2023-08-18 12:00:00,64.76,64.88,64.73,64.87,194804.0,62.9643,63.081,62.9351,63.0713,194804.0
2023-08-18 12:10:00,64.86,64.87,64.78,64.79,85913.0,63.0615,63.0713,62.9838,62.9935,85913.0
2023-08-18 12:20:00,64.8,65.01,64.8,64.88,176609.0,63.0032,63.2074,63.0032,63.081,176609.0
2023-08-18 12:30:00,64.89,64.95,64.87,64.92,118708.0,63.0907,63.149,63.0713,63.1199,118708.0
2023-08-18 12:40:00,64.92,65.02,64.92,64.98,67919.0,63.1199,63.2171,63.1199,63.1782,67919.0
2023-08-18 12:50:00,64.99,64.99,64.87,64.88,92611.0,63.1879,63.1879,63.0713,63.081,92611.0
2023-08-18 13:00:00,64.88,64.91,64.79,64.8,184118.0,63.081,63.1102,62.9935,63.0032,184118.0
2023-08-18 13:10:00,64.8,64.85,64.75,64.78,155835.0,63.0032,63.0518,62.9546,62.9838,155835.0
2023-08-18 13:20:00,64.78,64.82,64.69,64.81,149578.0,62.9838,63.0227,62.8963,63.0129,149578.0
2023-08-18 13:30:00,64.82,64.88,64.78,64.81,148895.0,63.0227,63.081,62.9838,63.0129,148895.0
2023-08-18 13:40:00,64.81,64.85,64.76,64.84,114163.0,63.0129,63.0518,62.9643,63.0421,114163.0
2023-08-18 13:50:00,64.83,64.88,64.82,64.88,31637.0,63.0324,63.081,63.0227,63.081,31637.0
2023-08-18 14:00:00,64.88,64.88,64.82,64.83,69477.0,63.081,63.081,63.0227,63.0324,69477.0
2023-08-18 14:10:00,64.82,64.9,64.74,64.86,170151.0,63.0227,63.1004,62.9449,63.0615,170151.0
2023-08-18 14:20:00,64.86,64.87,64.8,64.83,40693.0,63.0615,63.0713,63.0032,63.0324,40693.0
2023-08-18 14:30:00,64.83,64.94,64.82,64.91,87312.0,63.0324,63.1393,63.0227,63.1102,87312.0
2023-08-18 14:40:00,64.92,64.95,64.85,64.92,52558.0,63.1199,63.149,63.0518,63.1199,52558.0
2023-08-18 14:50:00,64.91,64.91,64.8,64.84,82140.0,63.1102,63.1102,63.0032,63.0421,82140.0
2023-08-18 15:00:00,64.84,64.93,64.8,64.88,76676.0,63.0421,63.1296,63.0032,63.081,76676.0
2023-08-18 15:10:00,64.89,64.89,64.82,64.85,91545.0,63.0907,63.0907,63.0227,63.0518,91545.0
2023-08-18 15:20:00,64.86,64.93,64.83,64.92,63515.0,63.0615,63.1296,63.0324,63.1199,63515.0
2023-08-18 15:30:00,64.92,64.93,64.85,64.89,105499.0,63.1199,63.1296,63.0518,63.0907,105499.0
2023-08-18 15:40:00,64.89,65.04,64.89,64.97,225079.0,63.0907,63.2366,63.0907,63.1685,225079.0
2023-08-18 15:50:00,64.98,65.0,64.8,64.87,460534.0,63.1782,63.1977,63.0032,63.0713,460534.0
2023-08-21 09:30:00,64.77,65.1,64.68,64.95,191394.0,62.974,63.2949,62.8865,63.149,191394.0
2023-08-21 09:40:00,64.97,64.99,64.67,64.85,224463.0,63.1685,63.1879,62.8768,63.0518,224463.0
2023-08-21 09:50:00,64.84,64.95,64.72,64.94,115283.0,63.0421,63.149,62.9254,63.1393,115283.0
2023-08-21 10:00:00,64.95,64.96,64.75,64.8,83622.0,63.149,63.1588,62.9546,63.0032,83622.0
2023-08-21 10:10:00,64.81,64.82,64.5,64.56,134752.0,63.0129,63.0227,62.7115,62.7699,134752.0
2023-08-21 10:20:00,64.58,64.62,64.36,64.36,181077.0,62.7893,62.8282,62.5754,62.5754,181077.0
2023-08-21 10:30:00,64.36,64.39,64.25,64.38,397019.0,62.5754,62.6046,62.4685,62.5949,397019.0
2023-08-21 10:40:00,64.37,64.45,64.35,64.38,61377.0,62.5851,62.6629,62.5657,62.5949,61377.0
2023-08-21 10:50:00,64.38,64.51,64.31,64.47,50873.0,62.5949,62.7212,62.5268,62.6824,50873.0
2023-08-21 11:00:00,64.46,64.52,64.37,64.4,86386.0,62.6726,62.731,62.5851,62.6143,86386.0
2023-08-21 11:10:00,64.39,64.39,64.28,64.34,99039.0,62.6046,62.6046,62.4976,62.556,99039.0
2023-08-21 11:20:00,64.35,64.37,64.21,64.26,125478.0,62.5657,62.5851,62.4296,62.4782,125478.0
2023-08-21 11:30:00,64.27,64.3,64.2,64.22,34026.0,62.4879,62.5171,62.4198,62.4393,34026.0
2023-08-21 11:40:00,64.22,64.23,64.03,64.09,182558.0,62.4393,62.449,62.2546,62.3129,182558.0
2023-08-21 11:50:00,64.09,64.15,64.03,64.08,177878.0,62.3129,62.3712,62.2546,62.3032,177878.0
2023-08-21 12:00:00,64.07,64.12,64.05,64.11,31206.0,62.2934,62.3421,62.274,62.3323,31206.0
2023-08-21 12:10:00,64.11,64.14,64.05,64.12,85640.0,62.3323,62.3615,62.274,62.3421,85640.0
2023-08-21 12:20:00,64.11,64.21,64.1,64.17,58627.0,62.3323,62.4296,62.3226,62.3907,58627.0
2023-08-21 12:30:00,64.16,64.19,64.1,64.11,78398.0,62.381,62.4101,62.3226,62.3323,78398.0
2023-08-21 12:40:00,64.1,64.19,64.1,64.19,194418.0,62.3226,62.4101,62.3226,62.4101,194418.0
2023-08-21 12:50:00,64.18,64.21,64.1,64.17,59010.0,62.4004,62.4296,62.3226,62.3907,59010.0
2023-08-21 13:00:00,64.17,64.18,64.07,64.13,59475.0,62.3907,62.4004,62.2934,62.3518,59475.0
2023-08-21 13:10:00,64.12,64.15,64.05,64.15,43232.0,62.3421,62.3712,62.274,62.3712,43232.0
2023-08-21 13:20:00,64.16,64.21,64.13,64.18,25611.0,62.381,62.4296,62.3518,62.4004,25611.0
2023-08-21 13:30:00,64.19,64.26,64.16,64.24,19591.0,62.4101,62.4782,62.381,62.4587,19591.0
2023-08-21 13:40:00,64.24,64.32,64.24,64.27,122087.0,62.4587,62.5365,62.4587,62.4879,122087.0
2023-08-21 13:50:00,64.28,64.28,64.19,64.23,114212.0,62.4976,62.4976,62.4101,62.449,114212.0
2023-08-21 14:00:00,64.23,64.27,64.18,64.22,15680.0,62.449,62.4879,62.4004,62.4393,15680.0
2023-08-21 14:10:00,64.23,64.3,64.22,64.27,24607.0,62.449,62.5171,62.4393,62.4879,24607.0
2023-08-21 14:20:00,64.27,64.29,64.21,64.25,23765.0,62.4879,62.5073,62.4296,62.4685,23765.0
2023-08-21 14:30:00,64.26,64.28,64.23,64.27,25628.0,62.4782,62.4976,62.449,62.4879,25628.0
2023-08-21 14:40:00,64.27,64.35,64.25,64.34,88741.0,62.4879,62.5657,62.4685,62.556,88741.0
2023-08-21 14:50:00,64.34,64.35,64.31,64.33,18980.0,62.556,62.5657,62.5268,62.5462,18980.0
2023-08-21 15:00:00,64.33,64.47,64.33,64.45,44184.0,62.5462,62.6824,62.5462,62.6629,44184.0
2023-08-21 15:10:00,64.45,64.49,64.41,64.47,56798.0,62.6629,62.7018,62.624,62.6824,56798.0
2023-08-21 15:20:00,64.46,64.5,64.42,64.44,82266.0,62.6726,62.7115,62.6337,62.6532,82266.0
2023-08-21 15:30:00,64.45,64.47,64.38,64.43,145568.0,62.6629,62.6824,62.5949,62.6435,145568.0
2023-08-21 15:40:00,64.43,64.5,64.43,64.48,238750.0,62.6435,62.7115,62.6435,62.6921,238750.0
2023-08-21 15:50:00,64.49,64.5,64.33,64.33,360725.0,62.7018,62.7115,62.5462,62.5462,360725.0
2023-08-22 09:30:00,63.57,63.57,63.08,63.19,701859.0,61.8073,61.8073,61.3309,61.4378,701859.0
2023-08-22 09:40:00,63.2,63.23,62.99,63.05,325477.0,61.4476,61.4767,61.2434,61.3017,325477.0
2023-08-22 09:50:00,63.06,63.12,62.65,62.71,538253.0,61.3115,61.3698,60.9128,60.9712,538253.0
2023-08-22 10:00:00,62.7,62.78,62.61,62.61,298462.0,60.9614,61.0392,60.8739,60.8739,298462.0
2023-08-22 10:10:00,62.62,62.8,62.6,62.76,183094.0,60.8837,61.0587,60.8642,61.0198,183094.0
2023-08-22 10:20:00,62.75,62.76,62.61,62.69,154779.0,61.0101,61.0198,60.8739,60.9517,154779.0
2023-08-22 10:30:00,62.69,62.74,62.6,62.7,255508.0,60.9517,61.0003,60.8642,60.9614,255508.0
2023-08-22 10:40:00,62.7,62.72,62.61,62.67,65941.0,60.9614,60.9809,60.8739,60.9323,65941.0
2023-08-22 10:50:00,62.67,62.86,62.61,62.83,108707.0,60.9323,61.117,60.8739,61.0878,108707.0
2023-08-22 11:00:00,62.84,62.85,62.67,62.68,155059.0,61.0976,61.1073,60.9323,60.942,155059.0
2023-08-22 11:10:00,62.68,62.75,62.64,62.73,96467.0,60.942,61.0101,60.9031,60.9906,96467.0
2023-08-22 11:20:00,62.73,62.82,62.69,62.79,87317.0,60.9906,61.0781,60.9517,61.0489,87317.0
2023-08-22 11:30:00,62.79,62.83,62.76,62.77,146494.0,61.0489,61.0878,61.0198,61.0295,146494.0
2023-08-22 11:40:00,62.77,62.84,62.74,62.8,87146.0,61.0295,61.0976,61.0003,61.0587,87146.0
2023-08-22 11:50:00,62.8,62.81,62.66,62.68,88452.0,61.0587,61.0684,60.9225,60.942,88452.0
2023-08-22 12:00:00,62.68,62.69,62.61,62.62,40369.0,60.942,60.9517,60.8739,60.8837,40369.0
2023-08-22 12:10:00,62.61,62.63,62.43,62.47,159222.0,60.8739,60.8934,60.6989,60.7378,159222.0
2023-08-22 12:20:00,62.47,62.59,62.45,62.58,46042.0,60.7378,60.8545,60.7184,60.8448,46042.0
2023-08-22 12:30:00,62.59,62.63,62.52,62.57,54097.0,60.8545,60.8934,60.7864,60.835,54097.0
2023-08-22 12:40:00,62.58,62.67,62.57,62.6,47039.0,60.8448,60.9323,60.835,60.8642,47039.0
2023-08-22 12:50:00,62.59,62.64,62.56,62.57,202603.0,60.8545,60.9031,60.8253,60.835,202603.0
2023-08-22 13:00:00,62.56,62.56,62.43,62.5,240798.0,60.8253,60.8253,60.6989,60.767,240798.0
2023-08-22 13:10:00,62.5,62.51,62.4,62.48,75265.0,60.767,60.7767,60.6698,60.7475,75265.0
2023-08-22 13:20:00,62.48,62.59,62.48,62.57,81452.0,60.7475,60.8545,60.7475,60.835,81452.0
2023-08-22 13:30:00,62.58,62.63,62.54,62.55,94112.0,60.8448,60.8934,60.8059,60.8156,94112.0
2023-08-22 13:40:00,62.55,62.58,62.5,62.52,34365.0,60.8156,60.8448,60.767,60.7864,34365.0
2023-08-22 13:50:00,62.52,62.6,62.5,62.57,39977.0,60.7864,60.8642,60.767,60.835,39977.0
2023-08-22 14:00:00,62.56,62.63,62.51,62.62,58836.0,60.8253,60.8934,60.7767,60.8837,58836.0
2023-08-22 14:10:00,62.62,62.62,62.53,62.54,59992.0,60.8837,60.8837,60.7962,60.8059,59992.0
2023-08-22 14:20:00,62.54,62.59,62.5,62.58,28557.0,60.8059,60.8545,60.767,60.8448,28557.0
2023-08-22 14:30:00,62.58,62.62,62.56,62.59,45798.0,60.8448,60.8837,60.8253,60.8545,45798.0
2023-08-22 14:40:00,62.58,62.58,62.51,62.56,97232.0,60.8448,60.8448,60.7767,60.8253,97232.0
2023-08-22 14:50:00,62.56,62.58,62.53,62.57,86252.0,60.8253,60.8448,60.7962,60.835,86252.0
2023-08-22 15:00:00,62.57,62.67,62.56,62.66,99463.0,60.835,60.9323,60.8253,60.9225,99463.0
2023-08-22 15:10:00,62.66,62.7,62.64,62.65,97679.0,60.9225,60.9614,60.9031,60.9128,97679.0
2023-08-22 15:20:00,62.65,62.66,62.55,62.56,116610.0,60.9128,60.9225,60.8156,60.8253,116610.0
2023-08-22 15:30:00,62.56,62.56,62.45,62.49,313470.0,60.8253,60.8253,60.7184,60.7573,313470.0
2023-08-22 15:40:00,62.49,62.54,62.46,62.49,325997.0,60.7573,60.8059,60.7281,60.7573,325997.0
2023-08-22 15:50:00,62.48,62.57,62.48,62.55,348817.0,60.7475,60.835,60.7475,60.8156,348817.0
2023-08-23 09:30:00,62.39,62.39,61.88,62.06,556577.0,60.66,60.66,60.1642,60.3392,556577.0
2023-08-23 09:40:00,62.07,62.25,62.05,62.13,387765.0,60.3489,60.5239,60.3295,60.4072,387765.0
2023-08-23 09:50:00,62.14,62.28,62.04,62.27,278352.0,60.417,60.5531,60.3197,60.5434,278352.0
2023-08-23 10:00:00,62.27,62.47,62.24,62.44,393935.0,60.5434,60.7378,60.5142,60.7086,393935.0
2023-08-23 10:10:00,62.46,62.51,62.29,62.34,152785.0,60.7281,60.7767,60.5628,60.6114,152785.0
2023-08-23 10:20:00,62.35,62.48,62.32,62.37,154548.0,60.6211,60.7475,60.592,60.6406,154548.0
2023-08-23 10:30:00,62.36,62.46,62.36,62.43,126251.0,60.6309,60.7281,60.6309,60.6989,126251.0
2023-08-23 10:40:00,62.43,62.62,62.43,62.62,127299.0,60.6989,60.8837,60.6989,60.8837,127299.0
2023-08-23 10:50:00,62.61,62.65,62.52,62.59,197016.0,60.8739,60.9128,60.7864,60.8545,197016.0
2023-08-23 11:00:00,62.59,62.63,62.53,62.54,117207.0,60.8545,60.8934,60.7962,60.8059,117207.0
2023-08-23 11:10:00,62.55,62.61,62.52,62.59,58990.0,60.8156,60.8739,60.7864,60.8545,58990.0
2023-08-23 11:20:00,62.6,62.64,62.54,62.62,70511.0,60.8642,60.9031,60.8059,60.8837,70511.0
2023-08-23 11:30:00,62.62,62.68,62.57,62.68,130927.0,60.8837,60.942,60.835,60.942,130927.0
2023-08-23 11:40:00,62.68,62.69,62.59,62.61,82246.0,60.942,60.9517,60.8545,60.8739,82246.0
2023-08-23 11:50:00,62.6,62.61,62.53,62.56,98291.0,60.8642,60.8739,60.7962,60.8253,98291.0
2023-08-23 12:00:00,62.56,62.62,62.54,62.59,55705.0,60.8253,60.8837,60.8059,60.8545,55705.0
2023-08-23 12:10:00,62.59,62.69,62.56,62.69,218250.0,60.8545,60.9517,60.8253,60.9517,218250.0
2023-08-23 12:20:00,62.69,62.73,62.63,62.69,65752.0,60.9517,60.9906,60.8934,60.9517,65752.0
2023-08-23 12:30:00,62.7,62.81,62.65,62.8,39703.0,60.9614,61.0684,60.9128,61.0587,39703.0
2023-08-23 12:40:00,62.81,62.87,62.79,62.87,174064.0,61.0684,61.1267,61.0489,61.1267,174064.0
2023-08-23 12:50:00,62.88,62.94,62.85,62.89,93631.0,61.1364,61.1948,61.1073,61.1462,93631.0
2023-08-23 13:00:00,62.89,62.98,62.87,62.95,104093.0,61.1462,61.2337,61.1267,61.2045,104093.0
2023-08-23 13:10:00,62.95,62.95,62.86,62.94,209858.0,61.2045,61.2045,61.117,61.1948,209858.0
2023-08-23 13:20:00,62.94,62.98,62.9,62.97,38883.0,61.1948,61.2337,61.1559,61.2239,38883.0
2023-08-23 13:30:00,62.98,63.02,62.92,62.96,114533.0,61.2337,61.2726,61.1753,61.2142,114533.0
2023-08-23 13:40:00,62.95,63.01,62.94,63.01,60351.0,61.2045,61.2628,61.1948,61.2628,60351.0
2023-08-23 13:50:00,63.01,63.03,62.96,62.99,60079.0,61.2628,61.2823,61.2142,61.2434,60079.0
2023-08-23 14:00:00,62.98,63.03,62.95,63.01,57151.0,61.2337,61.2823,61.2045,61.2628,57151.0
2023-08-23 14:10:00,63.02,63.02,62.93,62.94,200663.0,61.2726,61.2726,61.1851,61.1948,200663.0
2023-08-23 14:20:00,62.94,62.99,62.89,62.98,178395.0,61.1948,61.2434,61.1462,61.2337,178395.0
2023-08-23 14:30:00,62.98,63.06,62.98,63.01,149557.0,61.2337,61.3115,61.2337,61.2628,149557.0
2023-08-23 14:40:00,63.0,63.07,62.97,63.05,108436.0,61.2531,61.3212,61.2239,61.3017,108436.0
2023-08-23 14:50:00,63.06,63.07,63.0,63.04,70976.0,61.3115,61.3212,61.2531,61.292,70976.0
2023-08-23 15:00:00,63.03,63.13,62.99,63.11,83184.0,61.2823,61.3795,61.2434,61.3601,83184.0
2023-08-23 15:10:00,63.1,63.11,63.02,63.04,49223.0,61.3503,61.3601,61.2726,61.292,49223.0
2023-08-23 15:20:00,63.03,63.09,62.98,63.05,58871.0,61.2823,61.3406,61.2337,61.3017,58871.0
2023-08-23 15:30:00,63.05,63.11,63.01,63.07,118890.0,61.3017,61.3601,61.2628,61.3212,118890.0
2023-08-23 15:40:00,63.06,63.17,63.05,63.12,307737.0,61.3115,61.4184,61.3017,61.3698,307737.0
2023-08-23 15:50:00,63.11,63.13,63.02,63.07,445424.0,61.3601,61.3795,61.2726,61.3212,445424.0
2023-08-24 09:30:00,62.8,62.89,62.59,62.73,515960.0,61.0587,61.1462,60.8545,60.9906,515960.0
2023-08-24 09:40:00,62.72,62.82,62.55,62.81,264000.0,60.9809,61.0781,60.8156,61.0684,264000.0
2023-08-24 09:50:00,62.8,63.05,62.71,63.05,261899.0,61.0587,61.3017,60.9712,61.3017,261899.0
2023-08-24 10:00:00,63.06,63.11,62.61,62.63,270046.0,61.3115,61.3601,60.8739,60.8934,270046.0
2023-08-24 10:10:00,62.62,62.62,62.48,62.53,247669.0,60.8837,60.8837,60.7475,60.7962,247669.0
2023-08-24 10:20:00,62.54,62.61,62.41,62.43,128976.0,60.8059,60.8739,60.6795,60.6989,128976.0
2023-08-24 10:30:00,62.42,62.63,62.37,62.62,106442.0,60.6892,60.8934,60.6406,60.8837,106442.0
2023-08-24 10:40:00,62.63,62.65,62.42,62.43,162695.0,60.8934,60.9128,60.6892,60.6989,162695.0
2023-08-24 10:50:00,62.43,62.6,62.41,62.47,268310.0,60.6989,60.8642,60.6795,60.7378,268310.0
2023-08-24 11:00:00,62.46,62.48,62.31,62.37,472819.0,60.7281,60.7475,60.5823,60.6406,472819.0
2023-08-24 11:10:00,62.36,62.39,62.32,62.38,145572.0,60.6309,60.66,60.592,60.6503,145572.0
2023-08-24 11:20:00,62.37,62.41,62.25,62.38,116860.0,60.6406,60.6795,60.5239,60.6503,116860.0
2023-08-24 11:30:00,62.37,62.38,62.26,62.26,148921.0,60.6406,60.6503,60.5336,60.5336,148921.0
2023-08-24 11:40:00,62.26,62.29,62.12,62.17,66054.0,60.5336,60.5628,60.3975,60.4461,66054.0
2023-08-24 11:50:00,62.16,62.19,62.11,62.15,73830.0,60.4364,60.4656,60.3878,60.4267,73830.0
2023-08-24 12:00:00,62.15,62.32,62.14,62.28,144151.0,60.4267,60.592,60.417,60.5531,144151.0
2023-08-24 12:10:00,62.27,62.38,62.24,62.28,219626.0,60.5434,60.6503,60.5142,60.5531,219626.0
2023-08-24 12:20:00,62.28,62.34,62.23,62.25,114683.0,60.5531,60.6114,60.5045,60.5239,114683.0
2023-08-24 12:30:00,62.25,62.35,62.24,62.34,43231.0,60.5239,60.6211,60.5142,60.6114,43231.0
2023-08-24 12:40:00,62.35,62.45,62.3,62.3,172553.0,60.6211,60.7184,60.5725,60.5725,172553.0
2023-08-24 12:50:00,62.3,62.36,62.14,62.18,136321.0,60.5725,60.6309,60.417,60.4559,136321.0
2023-08-24 13:00:00,62.18,62.22,61.98,62.02,209599.0,60.4559,60.4947,60.2614,60.3003,209599.0
2023-08-24 13:10:00,62.01,62.09,61.97,62.02,132663.0,60.2906,60.3684,60.2517,60.3003,132663.0
2023-08-24 13:20:00,62.02,62.02,61.88,61.9,90519.0,60.3003,60.3003,60.1642,60.1836,90519.0
2023-08-24 13:30:00,61.91,62.03,61.9,61.98,81057.0,60.1933,60.31,60.1836,60.2614,81057.0
2023-08-24 13:40:00,61.98,62.02,61.92,61.94,65556.0,60.2614,60.3003,60.2031,60.2225,65556.0
2023-08-24 13:50:00,61.93,62.01,61.91,62.01,71784.0,60.2128,60.2906,60.1933,60.2906,71784.0
2023-08-24 14:00:00,62.01,62.07,61.98,62.0,114467.0,60.2906,60.3489,60.2614,60.2808,114467.0
2023-08-24 14:10:00,62.0,62.03,61.91,61.93,40080.0,60.2808,60.31,60.1933,60.2128,40080.0
2023-08-24 14:20:00,61.93,62.0,61.9,61.93,170215.0,60.2128,60.2808,60.1836,60.2128,170215.0
2023-08-24 14:30:00,61.93,62.0,61.9,61.92,127334.0,60.2128,60.2808,60.1836,60.2031,127334.0
2023-08-24 14:40:00,61.91,61.95,61.87,61.9,69672.0,60.1933,60.2322,60.1545,60.1836,69672.0
2023-08-24 14:50:00,61.9,62.0,61.89,61.97,70742.0,60.1836,60.2808,60.1739,60.2517,70742.0
2023-08-24 15:00:00,61.97,62.03,61.94,61.98,68467.0,60.2517,60.31,60.2225,60.2614,68467.0
2023-08-24 15:10:00,61.97,62.05,61.95,61.98,134783.0,60.2517,60.3295,60.2322,60.2614,134783.0
2023-08-24 15:20:00,61.98,62.02,61.9,61.91,139720.0,60.2614,60.3003,60.1836,60.1933,139720.0
2023-08-24 15:30:00,61.92,62.01,61.82,61.83,164617.0,60.2031,60.2906,60.1058,60.1156,164617.0
2023-08-24 15:40:00,61.83,61.86,61.67,61.76,194629.0,60.1156,60.1447,59.96,60.0475,194629.0
2023-08-24 15:50:00,61.76,61.81,61.67,61.69,507962.0,60.0475,60.0961,59.96,59.9794,507962.0
2023-08-25 09:30:00,62.24,62.45,62.14,62.32,504226.0,60.5142,60.7184,60.417,60.592,504226.0
2023-08-25 09:40:00,62.33,62.41,62.17,62.4,356937.0,60.6017,60.6795,60.4461,60.6698,356937.0
2023-08-25 09:50:00,62.4,62.44,62.2,62.33,109095.0,60.6698,60.7086,60.4753,60.6017,109095.0
2023-08-25 10:00:00,62.33,62.37,61.94,61.98,342419.0,60.6017,60.6406,60.2225,60.2614,342419.0
2023-08-25 10:10:00,61.99,62.55,61.96,62.29,248062.0,60.2711,60.8156,60.242,60.5628,248062.0
2023-08-25 10:20:00,62.27,62.3,61.91,61.98,209709.0,60.5434,60.5725,60.1933,60.2614,209709.0
2023-08-25 10:30:00,61.97,62.08,61.91,61.96,109534.0,60.2517,60.3586,60.1933,60.242,109534.0
2023-08-25 10:40:00,61.95,62.06,61.72,61.81,189368.0,60.2322,60.3392,60.0086,60.0961,189368.0
2023-08-25 10:50:00,61.81,61.85,61.66,61.68,135645.0,60.0961,60.135,59.9503,59.9697,135645.0
2023-08-25 11:00:00,61.67,61.81,61.63,61.79,259001.0,59.96,60.0961,59.9211,60.0767,259001.0
2023-08-25 11:10:00,61.8,61.86,61.54,61.61,363676.0,60.0864,60.1447,59.8336,59.9017,363676.0
2023-08-25 11:20:00,61.61,61.86,61.57,61.86,313597.0,59.9017,60.1447,59.8628,60.1447,313597.0
2023-08-25 11:30:00,61.85,61.92,61.68,61.9,146483.0,60.135,60.2031,59.9697,60.1836,146483.0
2023-08-25 11:40:00,61.9,61.9,61.7,61.78,107430.0,60.1836,60.1836,59.9892,60.0669,107430.0
2023-08-25 11:50:00,61.78,61.79,61.48,61.53,158078.0,60.0669,60.0767,59.7753,59.8239,158078.0
2023-08-25 12:00:00,61.53,61.59,61.44,61.46,186527.0,59.8239,59.8822,59.7364,59.7558,186527.0
2023-08-25 12:10:00,61.46,61.49,61.38,61.48,98480.0,59.7558,59.785,59.678,59.7753,98480.0
2023-08-25 12:20:00,61.49,61.74,61.47,61.73,244164.0,59.785,60.0281,59.7655,60.0183,244164.0
2023-08-25 12:30:00,61.73,61.76,61.65,61.73,275934.0,60.0183,60.0475,59.9406,60.0183,275934.0
2023-08-25 12:40:00,61.74,61.78,61.67,61.73,97055.0,60.0281,60.0669,59.96,60.0183,97055.0
2023-08-25 12:50:00,61.73,61.76,61.62,61.71,129258.0,60.0183,60.0475,59.9114,59.9989,129258.0
2023-08-25 13:00:00,61.72,61.79,61.69,61.71,89739.0,60.0086,60.0767,59.9794,59.9989,89739.0
2023-08-25 13:10:00,61.7,61.8,61.64,61.69,106240.0,59.9892,60.0864,59.9308,59.9794,106240.0
2023-08-25 13:20:00,61.7,61.7,61.58,61.68,113172.0,59.9892,59.9892,59.8725,59.9697,113172.0
2023-08-25 13:30:00,61.68,61.69,61.58,61.64,71068.0,59.9697,59.9794,59.8725,59.9308,71068.0
2023-08-25 13:40:00,61.64,61.76,61.63,61.71,110564.0,59.9308,60.0475,59.9211,59.9989,110564.0
2023-08-25 13:50:00,61.72,61.8,61.72,61.78,51164.0,60.0086,60.0864,60.0086,60.0669,51164.0
2023-08-25 14:00:00,61.79,61.89,61.76,61.86,100771.0,60.0767,60.1739,60.0475,60.1447,100771.0
2023-08-25 14:10:00,61.86,61.97,61.85,61.95,145356.0,60.1447,60.2517,60.135,60.2322,145356.0
2023-08-25 14:20:00,61.96,62.11,61.96,62.09,211325.0,60.242,60.3878,60.242,60.3684,211325.0
2023-08-25 14:30:00,62.09,62.16,61.99,62.01,169947.0,60.3684,60.4364,60.2711,60.2906,169947.0
2023-08-25 14:40:00,62.02,62.09,61.99,62.09,80784.0,60.3003,60.3684,60.2711,60.3684,80784.0
2023-08-25 14:50:00,62.09,62.19,62.08,62.18,92336.0,60.3684,60.4656,60.3586,60.4559,92336.0
2023-08-25 15:00:00,62.19,62.26,62.08,62.14,171475.0,60.4656,60.5336,60.3586,60.417,171475.0
2023-08-25 15:10:00,62.14,62.18,62.1,62.13,122233.0,60.417,60.4559,60.3781,60.4072,122233.0
2023-08-25 15:20:00,62.13,62.24,62.13,62.16,65792.0,60.4072,60.5142,60.4072,60.4364,65792.0
2023-08-25 15:30:00,62.16,62.16,62.07,62.13,206381.0,60.4364,60.4364,60.3489,60.4072,206381.0
2023-08-25 15:40:00,62.13,62.2,62.04,62.05,116319.0,60.4072,60.4753,60.3197,60.3295,116319.0
2023-08-25 15:50:00,62.05,62.05,61.97,62.01,430933.0,60.3295,60.3295,60.2517,60.2906,430933.0
2023-08-28 09:30:00,62.16,62.62,62.16,62.58,271533.0,60.4364,60.8837,60.4364,60.8448,271533.0
2023-08-28 09:40:00,62.6,62.72,62.53,62.61,176257.0,60.8642,60.9809,60.7962,60.8739,176257.0
2023-08-28 09:50:00,62.62,62.84,62.56,62.84,194263.0,60.8837,61.0976,60.8253,61.0976,194263.0
2023-08-28 10:00:00,62.84,62.86,62.72,62.78,147500.0,61.0976,61.117,60.9809,61.0392,147500.0
2023-08-28 10:10:00,62.77,62.77,62.59,62.69,176875.0,61.0295,61.0295,60.8545,60.9517,176875.0
2023-08-28 10:20:00,62.69,62.84,62.68,62.84,176779.0,60.9517,61.0976,60.942,61.0976,176779.0
2023-08-28 10:30:00,62.84,62.85,62.67,62.68,66212.0,61.0976,61.1073,60.9323,60.942,66212.0
2023-08-28 10:40:00,62.67,62.76,62.66,62.71,89483.0,60.9323,61.0198,60.9225,60.9712,89483.0
2023-08-28 10:50:00,62.69,62.73,62.58,62.71,133991.0,60.9517,60.9906,60.8448,60.9712,133991.0
2023-08-28 11:00:00,62.71,62.73,62.6,62.68,110764.0,60.9712,60.9906,60.8642,60.942,110764.0
2023-08-28 11:10:00,62.67,62.73,62.64,62.71,70018.0,60.9323,60.9906,60.9031,60.9712,70018.0
2023-08-28 11:20:00,62.71,62.79,62.68,62.73,48330.0,60.9712,61.0489,60.942,60.9906,48330.0
2023-08-28 11:30:00,62.73,62.77,62.67,62.75,59088.0,60.9906,61.0295,60.9323,61.0101,59088.0
2023-08-28 11:40:00,62.75,62.75,62.59,62.64,68518.0,61.0101,61.0101,60.8545,60.9031,68518.0
2023-08-28 11:50:00,62.64,62.64,62.55,62.64,51182.0,60.9031,60.9031,60.8156,60.9031,51182.0
2023-08-28 12:00:00,62.64,62.68,62.59,62.67,40750.0,60.9031,60.942,60.8545,60.9323,40750.0
2023-08-28 12:10:00,62.67,62.69,62.62,62.63,48870.0,60.9323,60.9517,60.8837,60.8934,48870.0
2023-08-28 12:20:00,62.62,62.65,62.56,62.64,87388.0,60.8837,60.9128,60.8253,60.9031,87388.0
2023-08-28 12:30:00,62.65,62.68,62.58,62.67,99279.0,60.9128,60.942,60.8448,60.9323,99279.0
2023-08-28 12:40:00,62.67,62.72,62.63,62.69,122148.0,60.9323,60.9809,60.8934,60.9517,122148.0
2023-08-28 12:50:00,62.69,62.77,62.68,62.76,48006.0,60.9517,61.0295,60.942,61.0198,48006.0
2023-08-28 13:00:00,62.77,62.83,62.73,62.73,109069.0,61.0295,61.0878,60.9906,60.9906,109069.0
2023-08-28 13:10:00,62.73,62.77,62.67,62.68,30273.0,60.9906,61.0295,60.9323,60.942,30273.0
2023-08-28 13:20:00,62.68,62.75,62.67,62.73,152052.0,60.942,61.0101,60.9323,60.9906,152052.0
2023-08-28 13:30:00,62.73,62.76,62.69,62.71,64765.0,60.9906,61.0198,60.9517,60.9712,64765.0
2023-08-28 13:40:00,62.72,62.73,62.61,62.63,64237.0,60.9809,60.9906,60.8739,60.8934,64237.0
2023-08-28 13:50:00,62.63,62.68,62.48,62.51,240851.0,60.8934,60.942,60.7475,60.7767,240851.0
2023-08-28 14:00:00,62.52,62.55,62.47,62.52,216620.0,60.7864,60.8156,60.7378,60.7864,216620.0
2023-08-28 14:10:00,62.53,62.54,62.44,62.44,138105.0,60.7962,60.8059,60.7086,60.7086,138105.0
2023-08-28 14:20:00,62.44,62.47,62.4,62.43,115336.0,60.7086,60.7378,60.6698,60.6989,115336.0
2023-08-28 14:30:00,62.42,62.55,62.38,62.5,136348.0,60.6892,60.8156,60.6503,60.767,136348.0
2023-08-28 14:40:00,62.5,62.55,62.48,62.53,91886.0,60.767,60.8156,60.7475,60.7962,91886.0
2023-08-28 14:50:00,62.54,62.64,62.53,62.62,209589.0,60.8059,60.9031,60.7962,60.8837,209589.0
2023-08-28 15:00:00,62.61,62.67,62.57,62.67,193964.0,60.8739,60.9323,60.835,60.9323,193964.0
2023-08-28 15:10:00,62.67,62.67,62.59,62.65,151379.0,60.9323,60.9323,60.8545,60.9128,151379.0
2023-08-28 15:20:00,62.65,62.66,62.55,62.64,121472.0,60.9128,60.9225,60.8156,60.9031,121472.0
2023-08-28 15:30:00,62.63,62.72,62.62,62.68,135080.0,60.8934,60.9809,60.8837,60.942,135080.0
2023-08-28 15:40:00,62.68,62.89,62.66,62.76,240579.0,60.942,61.1462,60.9225,61.0198,240579.0
2023-08-28 15:50:00,62.75,62.8,62.69,62.78,350929.0,61.0101,61.0587,60.9517,61.0392,350929.0
2023-08-29 09:30:00,62.79,63.01,62.71,62.97,252692.0,61.0489,61.2628,60.9712,61.2239,252692.0
2023-08-29 09:40:00,62.97,63.07,62.91,62.99,178482.0,61.2239,61.3212,61.1656,61.2434,178482.0
2023-08-29 09:50:00,62.99,63.05,62.9,63.01,143777.0,61.2434,61.3017,61.1559,61.2628,143777.0
2023-08-29 10:00:00,63.03,63.16,63.02,63.07,235171.0,61.2823,61.4087,61.2726,61.3212,235171.0
2023-08-29 10:10:00,63.07,63.21,62.97,63.16,231925.0,61.3212,61.4573,61.2239,61.4087,231925.0
2023-08-29 10:20:00,63.17,63.34,63.13,63.26,93625.0,61.4184,61.5837,61.3795,61.5059,93625.0
2023-08-29 10:30:00,63.29,63.33,63.19,63.2,196020.0,61.5351,61.574,61.4378,61.4476,196020.0
2023-08-29 10:40:00,63.19,63.3,63.15,63.21,140280.0,61.4378,61.5448,61.399,61.4573,140280.0
2023-08-29 10:50:00,63.21,63.31,63.15,63.23,64404.0,61.4573,61.5545,61.399,61.4767,64404.0
2023-08-29 11:00:00,63.23,63.37,63.22,63.36,36863.0,61.4767,61.6129,61.467,61.6031,36863.0
2023-08-29 11:10:00,63.36,63.45,63.34,63.43,116375.0,61.6031,61.6906,61.5837,61.6712,116375.0
2023-08-29 11:20:00,63.42,63.56,63.42,63.54,73063.0,61.6615,61.7976,61.6615,61.7781,73063.0
2023-08-29 11:30:00,63.55,63.64,63.53,63.6,224361.0,61.7879,61.8754,61.7684,61.8365,224361.0
2023-08-29 11:40:00,63.61,63.71,63.57,63.62,255566.0,61.8462,61.9434,61.8073,61.8559,255566.0
2023-08-29 11:50:00,63.62,63.69,63.57,63.67,136553.0,61.8559,61.924,61.8073,61.9045,136553.0
2023-08-29 12:00:00,63.68,63.68,63.6,63.64,72517.0,61.9143,61.9143,61.8365,61.8754,72517.0
2023-08-29 12:10:00,63.64,63.76,63.63,63.73,61244.0,61.8754,61.992,61.8656,61.9629,61244.0
2023-08-29 12:20:00,63.74,63.8,63.73,63.79,35417.0,61.9726,62.0309,61.9629,62.0212,35417.0
2023-08-29 12:30:00,63.8,63.8,63.72,63.74,105313.0,62.0309,62.0309,61.9532,61.9726,105313.0
2023-08-29 12:40:00,63.75,63.78,63.69,63.73,30958.0,61.9823,62.0115,61.924,61.9629,30958.0
2023-08-29 12:50:00,63.73,63.77,63.7,63.77,33699.0,61.9629,62.0018,61.9337,62.0018,33699.0
2023-08-29 13:00:00,63.77,63.79,63.74,63.77,17065.0,62.0018,62.0212,61.9726,62.0018,17065.0
2023-08-29 13:10:00,63.78,63.79,63.7,63.73,21596.0,62.0115,62.0212,61.9337,61.9629,21596.0
2023-08-29 13:20:00,63.74,63.8,63.71,63.8,46153.0,61.9726,62.0309,61.9434,62.0309,46153.0
2023-08-29 13:30:00,63.8,63.83,63.74,63.83,50570.0,62.0309,62.0601,61.9726,62.0601,50570.0
2023-08-29 13:40:00,63.83,63.83,63.72,63.75,66637.0,62.0601,62.0601,61.9532,61.9823,66637.0
2023-08-29 13:50:00,63.75,63.75,63.59,63.65,302763.0,61.9823,61.9823,61.8268,61.8851,302763.0
2023-08-29 14:00:00,63.65,63.7,63.65,63.66,37645.0,61.8851,61.9337,61.8851,61.8948,37645.0
2023-08-29 14:10:00,63.67,63.69,63.64,63.68,46032.0,61.9045,61.924,61.8754,61.9143,46032.0
2023-08-29 14:20:00,63.69,63.73,63.66,63.72,47769.0,61.924,61.9629,61.8948,61.9532,47769.0
2023-08-29 14:30:00,63.72,63.75,63.71,63.73,49387.0,61.9532,61.9823,61.9434,61.9629,49387.0
2023-08-29 14:40:00,63.73,63.77,63.69,63.72,42814.0,61.9629,62.0018,61.924,61.9532,42814.0
2023-08-29 14:50:00,63.72,63.76,63.7,63.74,68569.0,61.9532,61.992,61.9337,61.9726,68569.0
2023-08-29 15:00:00,63.74,63.74,63.65,63.67,87261.0,61.9726,61.9726,61.8851,61.9045,87261.0
2023-08-29 15:10:00,63.68,63.75,63.66,63.73,48363.0,61.9143,61.9823,61.8948,61.9629,48363.0
2023-08-29 15:20:00,63.73,63.74,63.68,63.7,44412.0,61.9629,61.9726,61.9143,61.9337,44412.0
2023-08-29 15:30:00,63.71,63.71,63.64,63.66,78185.0,61.9434,61.9434,61.8754,61.8948,78185.0
2023-08-29 15:40:00,63.66,63.75,63.64,63.67,138911.0,61.8948,61.9823,61.8754,61.9045,138911.0
2023-08-29 15:50:00,63.67,63.82,63.65,63.8,284565.0,61.9045,62.0504,61.8851,62.0309,284565.0
2023-08-30 09:30:00,63.58,63.83,63.56,63.75,139336.0,61.817,62.0601,61.7976,61.9823,139336.0
2023-08-30 09:40:00,63.76,63.83,63.62,63.74,167646.0,61.992,62.0601,61.8559,61.9726,167646.0
2023-08-30 09:50:00,63.74,64.11,63.74,64.07,202494.0,61.9726,62.3323,61.9726,62.2934,202494.0
2023-08-30 10:00:00,64.07,64.13,63.97,64.06,69246.0,62.2934,62.3518,62.1962,62.2837,69246.0
2023-08-30 10:10:00,64.05,64.17,64.02,64.03,122355.0,62.274,62.3907,62.2448,62.2546,122355.0
2023-08-30 10:20:00,64.04,64.06,63.73,63.84,127269.0,62.2643,62.2837,61.9629,62.0698,127269.0
2023-08-30 10:30:00,63.85,64.02,63.84,63.98,40075.0,62.0795,62.2448,62.0698,62.2059,40075.0
2023-08-30 10:40:00,63.96,64.06,63.9,64.03,89140.0,62.1865,62.2837,62.1282,62.2546,89140.0
2023-08-30 10:50:00,64.02,64.14,64.0,64.12,22486.0,62.2448,62.3615,62.2254,62.3421,22486.0
2023-08-30 11:00:00,64.12,64.15,64.02,64.08,27891.0,62.3421,62.3712,62.2448,62.3032,27891.0
2023-08-30 11:10:00,64.09,64.18,64.09,64.16,30041.0,62.3129,62.4004,62.3129,62.381,30041.0
2023-08-30 11:20:00,64.16,64.25,64.15,64.25,94541.0,62.381,62.4685,62.3712,62.4685,94541.0
2023-08-30 11:30:00,64.25,64.27,64.21,64.21,35385.0,62.4685,62.4879,62.4296,62.4296,35385.0
2023-08-30 11:40:00,64.2,64.29,64.16,64.24,153106.0,62.4198,62.5073,62.381,62.4587,153106.0
2023-08-30 11:50:00,64.25,64.33,64.22,64.32,72287.0,62.4685,62.5462,62.4393,62.5365,72287.0
2023-08-30 12:00:00,64.32,64.35,64.27,64.34,34334.0,62.5365,62.5657,62.4879,62.556,34334.0
2023-08-30 12:10:00,64.34,64.42,64.32,64.41,63971.0,62.556,62.6337,62.5365,62.624,63971.0
2023-08-30 12:20:00,64.41,64.41,64.34,64.38,12570.0,62.624,62.624,62.556,62.5949,12570.0
2023-08-30 12:30:00,64.37,64.38,64.28,64.29,23906.0,62.5851,62.5949,62.4976,62.5073,23906.0
2023-08-30 12:40:00,64.3,64.42,64.3,64.41,29079.0,62.5171,62.6337,62.5171,62.624,29079.0
2023-08-30 12:50:00,64.41,64.41,64.32,64.38,22289.0,62.624,62.624,62.5365,62.5949,22289.0
2023-08-30 13:00:00,64.37,64.38,64.32,64.33,17858.0,62.5851,62.5949,62.5365,62.5462,17858.0
2023-08-30 13:10:00,64.34,64.38,64.32,64.36,12808.0,62.556,62.5949,62.5365,62.5754,12808.0
2023-08-30 13:20:00,64.35,64.35,64.29,64.29,6796.0,62.5657,62.5657,62.5073,62.5073,6796.0
2023-08-30 13:30:00,64.28,64.34,64.28,64.31,15347.0,62.4976,62.556,62.4976,62.5268,15347.0
2023-08-30 13:40:00,64.3,64.32,64.24,64.26,30311.0,62.5171,62.5365,62.4587,62.4782,30311.0
2023-08-30 13:50:00,64.26,64.26,64.1,64.16,25113.0,62.4782,62.4782,62.3226,62.381,25113.0
2023-08-30 14:00:00,64.16,64.17,64.09,64.11,23444.0,62.381,62.3907,62.3129,62.3323,23444.0
2023-08-30 14:10:00,64.11,64.16,64.07,64.13,19575.0,62.3323,62.381,62.2934,62.3518,19575.0
2023-08-30 14:20:00,64.13,64.17,64.09,64.1,28053.0,62.3518,62.3907,62.3129,62.3226,28053.0
2023-08-30 14:30:00,64.09,64.17,64.08,64.17,15450.0,62.3129,62.3907,62.3032,62.3907,15450.0
2023-08-30 14:40:00,64.17,64.23,64.17,64.18,17648.0,62.3907,62.449,62.3907,62.4004,17648.0
2023-08-30 14:50:00,64.19,64.23,64.17,64.21,18462.0,62.4101,62.449,62.3907,62.4296,18462.0
2023-08-30 15:00:00,64.22,64.25,64.2,64.24,15260.0,62.4393,62.4685,62.4198,62.4587,15260.0
2023-08-30 15:10:00,64.24,64.29,64.22,64.24,13017.0,62.4587,62.5073,62.4393,62.4587,13017.0
2023-08-30 15:20:00,64.25,64.27,64.2,64.24,24071.0,62.4685,62.4879,62.4198,62.4587,24071.0
2023-08-30 15:30:00,64.24,64.24,64.18,64.24,44091.0,62.4587,62.4587,62.4004,62.4587,44091.0
2023-08-30 15:40:00,64.25,64.31,64.22,64.22,175035.0,62.4685,62.5268,62.4393,62.4393,175035.0
2023-08-30 15:50:00,64.21,64.24,64.13,64.16,269943.0,62.4296,62.4587,62.3518,62.381,269943.0
2023-08-31 09:30:00,63.93,64.35,63.87,64.17,399053.0,62.1573,62.5657,62.099,62.3907,399053.0
2023-08-31 09:40:00,64.18,64.35,64.07,64.34,259426.0,62.4004,62.5657,62.2934,62.556,259426.0
2023-08-31 09:50:00,64.36,64.43,64.32,64.42,124023.0,62.5754,62.6435,62.5365,62.6337,124023.0
2023-08-31 10:00:00,64.41,64.51,64.37,64.5,75882.0,62.624,62.7212,62.5851,62.7115,75882.0
2023-08-31 10:10:00,64.5,64.67,64.48,64.65,125391.0,62.7115,62.8768,62.6921,62.8574,125391.0
2023-08-31 10:20:00,64.64,64.67,64.58,64.62,34736.0,62.8476,62.8768,62.7893,62.8282,34736.0
2023-08-31 10:30:00,64.63,64.7,64.57,64.62,50772.0,62.8379,62.906,62.7796,62.8282,50772.0
2023-08-31 10:40:00,64.58,64.65,64.51,64.65,55460.0,62.7893,62.8574,62.7212,62.8574,55460.0
2023-08-31 10:50:00,64.64,64.66,64.54,64.63,35840.0,62.8476,62.8671,62.7504,62.8379,35840.0
2023-08-31 11:00:00,64.63,64.71,64.61,64.71,54054.0,62.8379,62.9157,62.8185,62.9157,54054.0
2023-08-31 11:10:00,64.72,64.84,64.71,64.82,43281.0,62.9254,63.0421,62.9157,63.0227,43281.0
2023-08-31 11:20:00,64.81,64.82,64.75,64.78,132669.0,63.0129,63.0227,62.9546,62.9838,132669.0
2023-08-31 11:30:00,64.78,64.78,64.57,64.61,193923.0,62.9838,62.9838,62.7796,62.8185,193923.0
2023-08-31 11:40:00,64.62,64.65,64.56,64.56,298261.0,62.8282,62.8574,62.7699,62.7699,298261.0
2023-08-31 11:50:00,64.55,64.58,64.49,64.55,64936.0,62.7601,62.7893,62.7018,62.7601,64936.0
2023-08-31 12:00:00,64.55,64.55,64.48,64.55,30319.0,62.7601,62.7601,62.6921,62.7601,30319.0
2023-08-31 12:10:00,64.55,64.59,64.48,64.51,85264.0,62.7601,62.799,62.6921,62.7212,85264.0
2023-08-31 12:20:00,64.5,64.53,64.4,64.44,77908.0,62.7115,62.7407,62.6143,62.6532,77908.0
2023-08-31 12:30:00,64.44,64.44,64.36,64.37,136683.0,62.6532,62.6532,62.5754,62.5851,136683.0
2023-08-31 12:40:00,64.37,64.4,64.25,64.26,81206.0,62.5851,62.6143,62.4685,62.4782,81206.0
2023-08-31 12:50:00,64.27,64.37,64.27,64.37,81087.0,62.4879,62.5851,62.4879,62.5851,81087.0
2023-08-31 13:00:00,64.37,64.42,64.33,64.41,58827.0,62.5851,62.6337,62.5462,62.624,58827.0
2023-08-31 13:10:00,64.42,64.49,64.42,64.49,52574.0,62.6337,62.7018,62.6337,62.7018,52574.0
2023-08-31 13:20:00,64.49,64.52,64.46,64.49,68875.0,62.7018,62.731,62.6726,62.7018,68875.0
2023-08-31 13:30:00,64.48,64.55,64.48,64.52,88590.0,62.6921,62.7601,62.6921,62.731,88590.0
2023-08-31 13:40:00,64.51,64.53,64.46,64.47,43630.0,62.7212,62.7407,62.6726,62.6824,43630.0
2023-08-31 13:50:00,64.46,64.5,64.43,64.5,37396.0,62.6726,62.7115,62.6435,62.7115,37396.0
2023-08-31 14:00:00,64.51,64.54,64.48,64.51,38448.0,62.7212,62.7504,62.6921,62.7212,38448.0
2023-08-31 14:10:00,64.5,64.51,64.46,64.46,43105.0,62.7115,62.7212,62.6726,62.6726,43105.0
2023-08-31 14:20:00,64.47,64.51,64.45,64.47,40830.0,62.6824,62.7212,62.6629,62.6824,40830.0
2023-08-31 14:30:00,64.47,64.52,64.42,64.44,38148.0,62.6824,62.731,62.6337,62.6532,38148.0
2023-08-31 14:40:00,64.43,64.44,64.36,64.4,45502.0,62.6435,62.6532,62.5754,62.6143,45502.0
2023-08-31 14:50:00,64.39,64.4,64.33,64.37,46552.0,62.6046,62.6143,62.5462,62.5851,46552.0
2023-08-31 15:00:00,64.37,64.47,64.36,64.47,80813.0,62.5851,62.6824,62.5754,62.6824,80813.0
2023-08-31 15:10:00,64.47,64.49,64.45,64.47,94757.0,62.6824,62.7018,62.6629,62.6824,94757.0
2023-08-31 15:20:00,64.47,64.49,64.43,64.46,93141.0,62.6824,62.7018,62.6435,62.6726,93141.0
2023-08-31 15:30:00,64.45,64.51,64.38,64.4,83779.0,62.6629,62.7212,62.5949,62.6143,83779.0
2023-08-31 15:40:00,64.4,64.44,64.37,64.38,141211.0,62.6143,62.6532,62.5851,62.5949,141211.0
2023-08-31 15:50:00,64.37,64.38,64.25,64.28,572405.0,62.5851,62.5949,62.4685,62.4976,572405.0
2023-09-01 09:30:00,64.72,64.88,64.57,64.69,188351.0,62.9254,63.081,62.7796,62.8963,188351.0
2023-09-01 09:40:00,64.7,64.82,64.39,64.45,144233.0,62.906,63.0227,62.6046,62.6629,144233.0
2023-09-01 09:50:00,64.44,64.61,64.42,64.59,76418.0,62.6532,62.8185,62.6337,62.799,76418.0
2023-09-01 10:00:00,64.58,64.64,64.35,64.53,101578.0,62.7893,62.8476,62.5657,62.7407,101578.0
2023-09-01 10:10:00,64.51,64.72,64.5,64.72,82571.0,62.7212,62.9254,62.7115,62.9254,82571.0
2023-09-01 10:20:00,64.73,64.74,64.58,64.7,48111.0,62.9351,62.9449,62.7893,62.906,48111.0
2023-09-01 10:30:00,64.7,64.72,64.56,64.57,68506.0,62.906,62.9254,62.7699,62.7796,68506.0
2023-09-01 10:40:00,64.57,64.61,64.41,64.45,223730.0,62.7796,62.8185,62.624,62.6629,223730.0
2023-09-01 10:50:00,64.44,64.48,64.33,64.47,189871.0,62.6532,62.6921,62.5462,62.6824,189871.0
2023-09-01 11:00:00,64.46,64.53,64.42,64.46,31479.0,62.6726,62.7407,62.6337,62.6726,31479.0
2023-09-01 11:10:00,64.46,64.57,64.45,64.57,31688.0,62.6726,62.7796,62.6629,62.7796,31688.0
2023-09-01 11:20:00,64.56,64.56,64.48,64.52,38036.0,62.7699,62.7699,62.6921,62.731,38036.0
2023-09-01 11:30:00,64.53,64.54,64.4,64.41,46883.0,62.7407,62.7504,62.6143,62.624,46883.0
2023-09-01 11:40:00,64.4,64.43,64.29,64.31,133149.0,62.6143,62.6435,62.5073,62.5268,133149.0
2023-09-01 11:50:00,64.32,64.33,64.24,64.27,132235.0,62.5365,62.5462,62.4587,62.4879,132235.0
2023-09-01 12:00:00,64.26,64.31,64.23,64.29,84229.0,62.4782,62.5268,62.449,62.5073,84229.0
2023-09-01 12:10:00,64.3,64.3,64.25,64.28,85173.0,62.5171,62.5171,62.4685,62.4976,85173.0
2023-09-01 12:20:00,64.28,64.42,64.27,64.39,102568.0,62.4976,62.6337,62.4879,62.6046,102568.0
2023-09-01 12:30:00,64.39,64.44,64.37,64.39,58816.0,62.6046,62.6532,62.5851,62.6046,58816.0
2023-09-01 12:40:00,64.39,64.44,64.35,64.44,32158.0,62.6046,62.6532,62.5657,62.6532,32158.0
2023-09-01 12:50:00,64.45,64.53,64.45,64.51,38778.0,62.6629,62.7407,62.6629,62.7212,38778.0
2023-09-01 13:00:00,64.5,64.55,64.48,64.48,52135.0,62.7115,62.7601,62.6921,62.6921,52135.0
2023-09-01 13:10:00,64.48,64.52,64.45,64.46,25774.0,62.6921,62.731,62.6629,62.6726,25774.0
2023-09-01 13:20:00,64.45,64.5,64.41,64.42,36087.0,62.6629,62.7115,62.624,62.6337,36087.0
2023-09-01 13:30:00,64.42,64.49,64.42,64.48,29165.0,62.6337,62.7018,62.6337,62.6921,29165.0
2023-09-01 13:40:00,64.48,64.5,64.45,64.49,18463.0,62.6921,62.7115,62.6629,62.7018,18463.0
2023-09-01 13:50:00,64.49,64.54,64.48,64.5,124609.0,62.7018,62.7504,62.6921,62.7115,124609.0
2023-09-01 14:00:00,64.5,64.57,64.48,64.55,105649.0,62.7115,62.7796,62.6921,62.7601,105649.0
2023-09-01 14:10:00,64.55,64.59,64.53,64.58,35067.0,62.7601,62.799,62.7407,62.7893,35067.0
2023-09-01 14:20:00,64.58,64.58,64.45,64.48,42774.0,62.7893,62.7893,62.6629,62.6921,42774.0
2023-09-01 14:30:00,64.47,64.48,64.44,64.47,30369.0,62.6824,62.6921,62.6532,62.6824,30369.0
2023-09-01 14:40:00,64.47,64.51,64.46,64.47,55432.0,62.6824,62.7212,62.6726,62.6824,55432.0
2023-09-01 14:50:00,64.47,64.59,64.47,64.57,125883.0,62.6824,62.799,62.6824,62.7796,125883.0
2023-09-01 15:00:00,64.58,64.6,64.55,64.59,42472.0,62.7893,62.8088,62.7601,62.799,42472.0
2023-09-01 15:10:00,64.58,64.6,64.53,64.59,54062.0,62.7893,62.8088,62.7407,62.799,54062.0
2023-09-01 15:20:00,64.59,64.61,64.57,64.59,76913.0,62.799,62.8185,62.7796,62.799,76913.0
2023-09-01 15:30:00,64.59,64.68,64.56,64.61,107787.0,62.799,62.8865,62.7699,62.8185,107787.0
2023-09-01 15:40:00,64.61,64.62,64.52,64.56,184785.0,62.8185,62.8282,62.731,62.7699,184785.0
2023-09-01 15:50:00,64.56,64.63,64.53,64.58,343522.0,62.7699,62.8379,62.7407,62.7893,343522.0
2023-09-05 09:30:00,64.05,64.15,63.45,63.51,429401.0,62.274,62.3712,61.6906,61.749,429401.0
2023-09-05 09:40:00,63.5,63.56,63.22,63.23,1028564.0,61.7393,61.7976,61.467,61.4767,1028564.0
2023-09-05 09:50:00,63.22,63.57,63.12,63.55,919129.0,61.467,61.8073,61.3698,61.7879,919129.0
2023-09-05 10:00:00,63.55,63.8,63.54,63.8,501713.0,61.7879,62.0309,61.7781,62.0309,501713.0
2023-09-05 10:10:00,63.8,63.88,63.74,63.88,390620.0,62.0309,62.1087,61.9726,62.1087,390620.0
2023-09-05 10:20:00,63.87,63.93,63.77,63.82,258922.0,62.099,62.1573,62.0018,62.0504,258922.0
2023-09-05 10:30:00,63.82,63.85,63.58,63.7,189215.0,62.0504,62.0795,61.817,61.9337,189215.0
2023-09-05 10:40:00,63.7,63.74,63.66,63.72,47563.0,61.9337,61.9726,61.8948,61.9532,47563.0
2023-09-05 10:50:00,63.71,63.81,63.64,63.81,65840.0,61.9434,62.0407,61.8754,62.0407,65840.0
2023-09-05 11:00:00,63.82,63.95,63.78,63.94,170546.0,62.0504,62.1768,62.0115,62.1671,170546.0
2023-09-05 11:10:00,63.94,63.95,63.84,63.86,43074.0,62.1671,62.1768,62.0698,62.0893,43074.0
2023-09-05 11:20:00,63.86,63.86,63.66,63.66,55677.0,62.0893,62.0893,61.8948,61.8948,55677.0
2023-09-05 11:30:00,63.66,63.67,63.54,63.59,77007.0,61.8948,61.9045,61.7781,61.8268,77007.0
2023-09-05 11:40:00,63.59,63.62,63.55,63.61,131881.0,61.8268,61.8559,61.7879,61.8462,131881.0
2023-09-05 11:50:00,63.61,63.62,63.5,63.53,36396.0,61.8462,61.8559,61.7393,61.7684,36396.0
2023-09-05 12:00:00,63.52,63.57,63.49,63.54,33291.0,61.7587,61.8073,61.7295,61.7781,33291.0
2023-09-05 12:10:00,63.54,63.62,63.54,63.59,35806.0,61.7781,61.8559,61.7781,61.8268,35806.0
2023-09-05 12:20:00,63.6,63.68,63.57,63.63,91449.0,61.8365,61.9143,61.8073,61.8656,91449.0
2023-09-05 12:30:00,63.63,63.7,63.6,63.62,47771.0,61.8656,61.9337,61.8365,61.8559,47771.0
2023-09-05 12:40:00,63.61,63.61,63.53,63.55,29507.0,61.8462,61.8462,61.7684,61.7879,29507.0
2023-09-05 12:50:00,63.53,63.55,63.5,63.53,33138.0,61.7684,61.7879,61.7393,61.7684,33138.0
2023-09-05 13:00:00,63.52,63.52,63.4,63.4,33465.0,61.7587,61.7587,61.642,61.642,33465.0
2023-09-05 13:10:00,63.41,63.43,63.36,63.39,55235.0,61.6517,61.6712,61.6031,61.6323,55235.0
2023-09-05 13:20:00,63.39,63.42,63.35,63.38,82330.0,61.6323,61.6615,61.5934,61.6226,82330.0
2023-09-05 13:30:00,63.37,63.42,63.35,63.4,101949.0,61.6129,61.6615,61.5934,61.642,101949.0
2023-09-05 13:40:00,63.4,63.44,63.37,63.44,27851.0,61.642,61.6809,61.6129,61.6809,27851.0
2023-09-05 13:50:00,63.44,63.44,63.4,63.44,77644.0,61.6809,61.6809,61.642,61.6809,77644.0
2023-09-05 14:00:00,63.43,63.46,63.36,63.4,73412.0,61.6712,61.7004,61.6031,61.642,73412.0
2023-09-05 14:10:00,63.4,63.42,63.34,63.42,74421.0,61.642,61.6615,61.5837,61.6615,74421.0
2023-09-05 14:20:00,63.42,63.46,63.37,63.46,20285.0,61.6615,61.7004,61.6129,61.7004,20285.0
2023-09-05 14:30:00,63.46,63.46,63.39,63.42,24742.0,61.7004,61.7004,61.6323,61.6615,24742.0
2023-09-05 14:40:00,63.41,63.46,63.41,63.44,17049.0,61.6517,61.7004,61.6517,61.6809,17049.0
2023-09-05 14:50:00,63.44,63.48,63.42,63.46,55774.0,61.6809,61.7198,61.6615,61.7004,55774.0
2023-09-05 15:00:00,63.46,63.47,63.39,63.4,71317.0,61.7004,61.7101,61.6323,61.642,71317.0
2023-09-05 15:10:00,63.4,63.41,63.34,63.39,74899.0,61.642,61.6517,61.5837,61.6323,74899.0
2023-09-05 15:20:00,63.39,63.42,63.33,63.35,56887.0,61.6323,61.6615,61.574,61.5934,56887.0
2023-09-05 15:30:00,63.35,63.4,63.33,63.4,53199.0,61.5934,61.642,61.574,61.642,53199.0
2023-09-05 15:40:00,63.39,63.4,63.25,63.26,174037.0,61.6323,61.642,61.4962,61.5059,174037.0
2023-09-05 15:50:00,63.26,63.26,63.15,63.17,447891.0,61.5059,61.5059,61.399,61.4184,447891.0
2023-09-06 09:30:00,63.05,63.32,62.9,63.28,234555.0,61.3017,61.5642,61.1559,61.5254,234555.0
2023-09-06 09:40:00,63.28,63.57,63.24,63.31,413603.0,61.5254,61.8073,61.4865,61.5545,413603.0
2023-09-06 09:50:00,63.3,63.34,63.14,63.2,151512.0,61.5448,61.5837,61.3892,61.4476,151512.0
2023-09-06 10:00:00,63.19,63.2,62.89,62.93,249948.0,61.4378,61.4476,61.1462,61.1851,249948.0
2023-09-06 10:10:00,62.92,63.04,62.89,63.04,241133.0,61.1753,61.292,61.1462,61.292,241133.0
2023-09-06 10:20:00,63.05,63.06,62.84,62.84,98087.0,61.3017,61.3115,61.0976,61.0976,98087.0
2023-09-06 10:30:00,62.82,62.94,62.78,62.81,216638.0,61.0781,61.1948,61.0392,61.0684,216638.0
2023-09-06 10:40:00,62.81,62.85,62.78,62.79,37513.0,61.0684,61.1073,61.0392,61.0489,37513.0
2023-09-06 10:50:00,62.78,62.83,62.72,62.79,63960.0,61.0392,61.0878,60.9809,61.0489,63960.0
2023-09-06 11:00:00,62.78,62.83,62.73,62.74,54833.0,61.0392,61.0878,60.9906,61.0003,54833.0
2023-09-06 11:10:00,62.74,62.79,62.71,62.76,16272.0,61.0003,61.0489,60.9712,61.0198,16272.0
2023-09-06 11:20:00,62.75,62.75,62.59,62.63,134553.0,61.0101,61.0101,60.8545,60.8934,134553.0
2023-09-06 11:30:00,62.62,62.64,62.58,62.63,77219.0,60.8837,60.9031,60.8448,60.8934,77219.0
2023-09-06 11:40:00,62.63,62.68,62.57,62.57,138390.0,60.8934,60.942,60.835,60.835,138390.0
2023-09-06 11:50:00,62.57,62.62,62.51,62.55,136527.0,60.835,60.8837,60.7767,60.8156,136527.0
2023-09-06 12:00:00,62.55,62.61,62.5,62.56,87247.0,60.8156,60.8739,60.767,60.8253,87247.0
2023-09-06 12:10:00,62.55,62.58,62.52,62.53,82359.0,60.8156,60.8448,60.7864,60.7962,82359.0
2023-09-06 12:20:00,62.53,62.56,62.46,62.47,108275.0,60.7962,60.8253,60.7281,60.7378,108275.0
2023-09-06 12:30:00,62.46,62.46,62.38,62.4,103366.0,60.7281,60.7281,60.6503,60.6698,103366.0
2023-09-06 12:40:00,62.39,62.39,62.34,62.39,54624.0,60.66,60.66,60.6114,60.66,54624.0
2023-09-06 12:50:00,62.39,62.41,62.35,62.39,106900.0,60.66,60.6795,60.6211,60.66,106900.0
2023-09-06 13:00:00,62.38,62.42,62.35,62.41,51561.0,60.6503,60.6892,60.6211,60.6795,51561.0
2023-09-06 13:10:00,62.41,62.5,62.39,62.47,611242.0,60.6795,60.767,60.66,60.7378,611242.0
2023-09-06 13:20:00,62.48,62.48,62.39,62.41,94345.0,60.7475,60.7475,60.66,60.6795,94345.0
2023-09-06 13:30:00,62.42,62.47,62.41,62.47,39803.0,60.6892,60.7378,60.6795,60.7378,39803.0
2023-09-06 13:40:00,62.47,62.57,62.43,62.55,149592.0,60.7378,60.835,60.6989,60.8156,149592.0
2023-09-06 13:50:00,62.56,62.59,62.49,62.52,163285.0,60.8253,60.8545,60.7573,60.7864,163285.0
2023-09-06 14:00:00,62.52,62.61,62.49,62.6,114898.0,60.7864,60.8739,60.7573,60.8642,114898.0
2023-09-06 14:10:00,62.61,62.61,62.53,62.59,100640.0,60.8739,60.8739,60.7962,60.8545,100640.0
2023-09-06 14:20:00,62.58,62.63,62.56,62.62,65110.0,60.8448,60.8934,60.8253,60.8837,65110.0
2023-09-06 14:30:00,62.62,62.71,62.62,62.68,156672.0,60.8837,60.9712,60.8837,60.942,156672.0
2023-09-06 14:40:00,62.69,62.73,62.66,62.73,47586.0,60.9517,60.9906,60.9225,60.9906,47586.0
2023-09-06 14:50:00,62.73,62.78,62.7,62.71,109154.0,60.9906,61.0392,60.9614,60.9712,109154.0
2023-09-06 15:00:00,62.72,62.73,62.59,62.64,184367.0,60.9809,60.9906,60.8545,60.9031,184367.0
2023-09-06 15:10:00,62.64,62.72,62.62,62.7,100688.0,60.9031,60.9809,60.8837,60.9614,100688.0
2023-09-06 15:20:00,62.7,62.74,62.68,62.68,33915.0,60.9614,61.0003,60.942,60.942,33915.0
2023-09-06 15:30:00,62.69,62.78,62.66,62.74,70301.0,60.9517,61.0392,60.9225,61.0003,70301.0
2023-09-06 15:40:00,62.73,62.73,62.63,62.69,144247.0,60.9906,60.9906,60.8934,60.9517,144247.0
2023-09-06 15:50:00,62.69,62.71,62.62,62.69,252610.0,60.9517,60.9712,60.8837,60.9517,252610.0
2023-09-07 09:30:00,62.57,62.78,62.47,62.6,260260.0,60.835,61.0392,60.7378,60.8642,260260.0
2023-09-07 09:40:00,62.59,62.64,62.51,62.57,137333.0,60.8545,60.9031,60.7767,60.835,137333.0
2023-09-07 09:50:00,62.55,62.57,62.37,62.4,122210.0,60.8156,60.835,60.6406,60.6698,122210.0
2023-09-07 10:00:00,62.4,62.41,62.26,62.3,116759.0,60.6698,60.6795,60.5336,60.5725,116759.0
2023-09-07 10:10:00,62.32,62.36,62.28,62.29,66068.0,60.592,60.6309,60.5531,60.5628,66068.0
2023-09-07 10:20:00,62.29,62.32,62.16,62.21,109223.0,60.5628,60.592,60.4364,60.485,109223.0
2023-09-07 10:30:00,62.21,62.28,62.11,62.27,310129.0,60.485,60.5531,60.3878,60.5434,310129.0
2023-09-07 10:40:00,62.27,62.44,62.27,62.34,290676.0,60.5434,60.7086,60.5434,60.6114,290676.0
2023-09-07 10:50:00,62.34,62.35,62.25,62.28,133019.0,60.6114,60.6211,60.5239,60.5531,133019.0
2023-09-07 11:00:00,62.29,62.38,62.28,62.32,58939.0,60.5628,60.6503,60.5531,60.592,58939.0
2023-09-07 11:10:00,62.31,62.4,62.27,62.33,63720.0,60.5823,60.6698,60.5434,60.6017,63720.0
2023-09-07 11:20:00,62.33,62.36,62.21,62.23,98062.0,60.6017,60.6309,60.485,60.5045,98062.0
2023-09-07 11:30:00,62.23,62.38,62.18,62.31,209756.0,60.5045,60.6503,60.4559,60.5823,209756.0
2023-09-07 11:40:00,62.31,62.38,62.27,62.34,122831.0,60.5823,60.6503,60.5434,60.6114,122831.0
2023-09-07 11:50:00,62.35,62.37,62.32,62.35,52607.0,60.6211,60.6406,60.592,60.6211,52607.0
2023-09-07 12:00:00,62.34,62.43,62.34,62.39,56084.0,60.6114,60.6989,60.6114,60.66,56084.0
2023-09-07 12:10:00,62.39,62.44,62.34,62.43,36361.0,60.66,60.7086,60.6114,60.6989,36361.0
2023-09-07 12:20:00,62.42,62.45,62.35,62.36,56559.0,60.6892,60.7184,60.6211,60.6309,56559.0
2023-09-07 12:30:00,62.37,62.39,62.33,62.37,26671.0,60.6406,60.66,60.6017,60.6406,26671.0
2023-09-07 12:40:00,62.37,62.38,62.29,62.3,82735.0,60.6406,60.6503,60.5628,60.5725,82735.0
2023-09-07 12:50:00,62.28,62.39,62.25,62.36,75649.0,60.5531,60.66,60.5239,60.6309,75649.0
2023-09-07 13:00:00,62.35,62.43,62.34,62.38,53521.0,60.6211,60.6989,60.6114,60.6503,53521.0
2023-09-07 13:10:00,62.37,62.47,62.35,62.46,33049.0,60.6406,60.7378,60.6211,60.7281,33049.0
2023-09-07 13:20:00,62.46,62.47,62.4,62.43,57191.0,60.7281,60.7378,60.6698,60.6989,57191.0
2023-09-07 13:30:00,62.43,62.44,62.38,62.43,24012.0,60.6989,60.7086,60.6503,60.6989,24012.0
2023-09-07 13:40:00,62.43,62.5,62.41,62.45,82944.0,60.6989,60.767,60.6795,60.7184,82944.0
2023-09-07 13:50:00,62.44,62.51,62.43,62.48,93159.0,60.7086,60.7767,60.6989,60.7475,93159.0
2023-09-07 14:00:00,62.49,62.58,62.49,62.54,59009.0,60.7573,60.8448,60.7573,60.8059,59009.0
2023-09-07 14:10:00,62.54,62.54,62.48,62.48,30888.0,60.8059,60.8059,60.7475,60.7475,30888.0
2023-09-07 14:20:00,62.47,62.49,62.39,62.4,144440.0,60.7378,60.7573,60.66,60.6698,144440.0
2023-09-07 14:30:00,62.4,62.45,62.37,62.4,117292.0,60.6698,60.7184,60.6406,60.6698,117292.0
2023-09-07 14:40:00,62.4,62.45,62.38,62.43,112917.0,60.6698,60.7184,60.6503,60.6989,112917.0
2023-09-07 14:50:00,62.43,62.5,62.39,62.46,154650.0,60.6989,60.767,60.66,60.7281,154650.0
2023-09-07 15:00:00,62.47,62.49,62.38,62.41,22757.0,60.7378,60.7573,60.6503,60.6795,22757.0
2023-09-07 15:10:00,62.42,62.48,62.42,62.43,31083.0,60.6892,60.7475,60.6892,60.6989,31083.0
2023-09-07 15:20:00,62.43,62.43,62.32,62.39,111261.0,60.6989,60.6989,60.592,60.66,111261.0
2023-09-07 15:30:00,62.38,62.42,62.32,62.33,98042.0,60.6503,60.6892,60.592,60.6017,98042.0
2023-09-07 15:40:00,62.33,62.37,62.32,62.35,123812.0,60.6017,60.6406,60.592,60.6211,123812.0
2023-09-07 15:50:00,62.35,62.39,62.3,62.34,346353.0,60.6211,60.66,60.5725,60.6114,346353.0
2023-09-08 09:30:00,62.36,62.36,61.99,62.06,211731.0,60.6309,60.6309,60.2711,60.3392,211731.0
2023-09-08 09:40:00,62.06,62.14,61.87,61.88,225453.0,60.3392,60.417,60.1545,60.1642,225453.0
2023-09-08 09:50:00,61.89,61.89,61.71,61.79,223782.0,60.1739,60.1739,59.9989,60.0767,223782.0
2023-09-08 10:00:00,61.79,62.14,61.77,62.03,405578.0,60.0767,60.417,60.0572,60.31,405578.0
2023-09-08 10:10:00,62.02,62.22,61.99,62.17,234430.0,60.3003,60.4947,60.2711,60.4461,234430.0
2023-09-08 10:20:00,62.17,62.22,62.12,62.13,177434.0,60.4461,60.4947,60.3975,60.4072,177434.0
2023-09-08 10:30:00,62.14,62.14,62.0,62.08,176313.0,60.417,60.417,60.2808,60.3586,176313.0
2023-09-08 10:40:00,62.09,62.11,62.03,62.06,78085.0,60.3684,60.3878,60.31,60.3392,78085.0
2023-09-08 10:50:00,62.07,62.13,62.01,62.02,48926.0,60.3489,60.4072,60.2906,60.3003,48926.0
2023-09-08 11:00:00,62.01,62.13,61.99,62.08,96344.0,60.2906,60.4072,60.2711,60.3586,96344.0
2023-09-08 11:10:00,62.08,62.2,62.08,62.15,29247.0,60.3586,60.4753,60.3586,60.4267,29247.0
2023-09-08 11:20:00,62.14,62.16,62.08,62.14,22061.0,60.417,60.4364,60.3586,60.417,22061.0
2023-09-08 11:30:00,62.14,62.17,62.11,62.13,34629.0,60.417,60.4461,60.3878,60.4072,34629.0
2023-09-08 11:40:00,62.13,62.14,62.08,62.11,23186.0,60.4072,60.417,60.3586,60.3878,23186.0
2023-09-08 11:50:00,62.1,62.17,62.07,62.12,52953.0,60.3781,60.4461,60.3489,60.3975,52953.0
2023-09-08 12:00:00,62.13,62.17,62.07,62.15,17540.0,60.4072,60.4461,60.3489,60.4267,17540.0
2023-09-08 12:10:00,62.16,62.26,62.15,62.23,25207.0,60.4364,60.5336,60.4267,60.5045,25207.0
2023-09-08 12:20:00,62.23,62.24,62.16,62.21,45912.0,60.5045,60.5142,60.4364,60.485,45912.0
2023-09-08 12:30:00,62.2,62.22,62.13,62.22,41771.0,60.4753,60.4947,60.4072,60.4947,41771.0
2023-09-08 12:40:00,62.21,62.26,62.2,62.22,44151.0,60.485,60.5336,60.4753,60.4947,44151.0
2023-09-08 12:50:00,62.23,62.24,62.19,62.2,36107.0,60.5045,60.5142,60.4656,60.4753,36107.0
2023-09-08 13:00:00,62.2,62.2,62.02,62.04,62404.0,60.4753,60.4753,60.3003,60.3197,62404.0
2023-09-08 13:10:00,62.04,62.06,62.02,62.05,34579.0,60.3197,60.3392,60.3003,60.3295,34579.0
2023-09-08 13:20:00,62.05,62.08,62.02,62.07,22693.0,60.3295,60.3586,60.3003,60.3489,22693.0
2023-09-08 13:30:00,62.05,62.07,62.02,62.05,49249.0,60.3295,60.3489,60.3003,60.3295,49249.0
2023-09-08 13:40:00,62.04,62.07,62.02,62.04,13249.0,60.3197,60.3489,60.3003,60.3197,13249.0
2023-09-08 13:50:00,62.03,62.03,61.96,62.01,19000.0,60.31,60.31,60.242,60.2906,19000.0
2023-09-08 14:00:00,62.01,62.05,61.97,61.99,74485.0,60.2906,60.3295,60.2517,60.2711,74485.0
2023-09-08 14:10:00,61.99,62.0,61.91,61.92,100882.0,60.2711,60.2808,60.1933,60.2031,100882.0
2023-09-08 14:20:00,61.91,61.95,61.89,61.95,167681.0,60.1933,60.2322,60.1739,60.2322,167681.0
2023-09-08 14:30:00,61.95,61.98,61.93,61.94,35561.0,60.2322,60.2614,60.2128,60.2225,35561.0
2023-09-08 14:40:00,61.93,61.99,61.93,61.95,103041.0,60.2128,60.2711,60.2128,60.2322,103041.0
2023-09-08 14:50:00,61.96,62.04,61.95,61.98,67552.0,60.242,60.3197,60.2322,60.2614,67552.0
2023-09-08 15:00:00,61.98,61.98,61.92,61.97,113550.0,60.2614,60.2614,60.2031,60.2517,113550.0
2023-09-08 15:10:00,61.98,62.0,61.94,61.98,60746.0,60.2614,60.2808,60.2225,60.2614,60746.0
2023-09-08 15:20:00,61.99,62.03,61.96,62.02,81885.0,60.2711,60.31,60.242,60.3003,81885.0
2023-09-08 15:30:00,62.02,62.08,62.01,62.03,76861.0,60.3003,60.3586,60.2906,60.31,76861.0
2023-09-08 15:40:00,62.03,62.05,61.98,61.98,115596.0,60.31,60.3295,60.2614,60.2614,115596.0
2023-09-08 15:50:00,61.98,62.01,61.95,61.98,477399.0,60.2614,60.2906,60.2322,60.2614,477399.0
2023-09-11 09:30:00,62.28,62.57,62.23,62.57,234629.0,60.5531,60.835,60.5045,60.835,234629.0
2023-09-11 09:40:00,62.57,62.59,62.32,62.32,167938.0,60.835,60.8545,60.592,60.592,167938.0
2023-09-11 09:50:00,62.32,62.32,62.12,62.13,70334.0,60.592,60.592,60.3975,60.4072,70334.0
2023-09-11 10:00:00,62.12,62.25,62.12,62.25,113717.0,60.3975,60.5239,60.3975,60.5239,113717.0
2023-09-11 10:10:00,62.25,62.38,62.21,62.37,115895.0,60.5239,60.6503,60.485,60.6406,115895.0
2023-09-11 10:20:00,62.38,62.49,62.35,62.47,171153.0,60.6503,60.7573,60.6211,60.7378,171153.0
2023-09-11 10:30:00,62.47,62.47,62.34,62.35,109017.0,60.7378,60.7378,60.6114,60.6211,109017.0
2023-09-11 10:40:00,62.36,62.4,62.32,62.34,50636.0,60.6309,60.6698,60.592,60.6114,50636.0
2023-09-11 10:50:00,62.34,62.38,62.22,62.23,60073.0,60.6114,60.6503,60.4947,60.5045,60073.0
2023-09-11 11:00:00,62.23,62.24,62.15,62.23,87710.0,60.5045,60.5142,60.4267,60.5045,87710.0
2023-09-11 11:10:00,62.23,62.28,62.21,62.23,43752.0,60.5045,60.5531,60.485,60.5045,43752.0
2023-09-11 11:20:00,62.23,62.24,62.13,62.15,76264.0,60.5045,60.5142,60.4072,60.4267,76264.0
2023-09-11 11:30:00,62.14,62.14,62.03,62.04,112738.0,60.417,60.417,60.31,60.3197,112738.0
2023-09-11 11:40:00,62.04,62.05,61.96,62.03,57884.0,60.3197,60.3295,60.242,60.31,57884.0
2023-09-11 11:50:00,62.03,62.07,62.0,62.03,39596.0,60.31,60.3489,60.2808,60.31,39596.0
2023-09-11 12:00:00,62.04,62.09,62.01,62.08,43904.0,60.3197,60.3684,60.2906,60.3586,43904.0
2023-09-11 12:10:00,62.08,62.11,62.04,62.05,15360.0,60.3586,60.3878,60.3197,60.3295,15360.0
2023-09-11 12:20:00,62.04,62.12,62.03,62.11,54178.0,60.3197,60.3975,60.31,60.3878,54178.0
2023-09-11 12:30:00,62.12,62.14,62.09,62.1,70641.0,60.3975,60.417,60.3684,60.3781,70641.0
2023-09-11 12:40:00,62.11,62.13,62.08,62.12,30807.0,60.3878,60.4072,60.3586,60.3975,30807.0
2023-09-11 12:50:00,62.12,62.14,62.08,62.13,19659.0,60.3975,60.417,60.3586,60.4072,19659.0
2023-09-11 13:00:00,62.12,62.16,62.1,62.14,54122.0,60.3975,60.4364,60.3781,60.417,54122.0
2023-09-11 13:10:00,62.14,62.22,62.13,62.22,25576.0,60.417,60.4947,60.4072,60.4947,25576.0
2023-09-11 13:20:00,62.22,62.29,62.22,62.28,16502.0,60.4947,60.5628,60.4947,60.5531,16502.0
2023-09-11 13:30:00,62.27,62.29,62.24,62.27,12708.0,60.5434,60.5628,60.5142,60.5434,12708.0
2023-09-11 13:40:00,62.27,62.27,62.18,62.18,49369.0,60.5434,60.5434,60.4559,60.4559,49369.0
2023-09-11 13:50:00,62.19,62.21,62.18,62.19,28586.0,60.4656,60.485,60.4559,60.4656,28586.0
2023-09-11 14:00:00,62.19,62.2,62.12,62.12,29335.0,60.4656,60.4753,60.3975,60.3975,29335.0
2023-09-11 14:10:00,62.12,62.16,62.11,62.16,15791.0,60.3975,60.4364,60.3878,60.4364,15791.0
2023-09-11 14:20:00,62.15,62.15,62.05,62.08,28038.0,60.4267,60.4267,60.3295,60.3586,28038.0
2023-09-11 14:30:00,62.08,62.12,62.06,62.1,44672.0,60.3586,60.3975,60.3392,60.3781,44672.0
2023-09-11 14:40:00,62.09,62.1,62.05,62.1,20503.0,60.3684,60.3781,60.3295,60.3781,20503.0
2023-09-11 14:50:00,62.1,62.13,62.07,62.08,35306.0,60.3781,60.4072,60.3489,60.3586,35306.0
2023-09-11 15:00:00,62.09,62.15,62.08,62.14,19698.0,60.3684,60.4267,60.3586,60.417,19698.0
2023-09-11 15:10:00,62.13,62.13,62.06,62.07,28552.0,60.4072,60.4072,60.3392,60.3489,28552.0
2023-09-11 15:20:00,62.06,62.14,62.06,62.12,85966.0,60.3392,60.417,60.3392,60.3975,85966.0
2023-09-11 15:30:00,62.12,62.16,62.11,62.13,58441.0,60.3975,60.4364,60.3878,60.4072,58441.0
2023-09-11 15:40:00,62.13,62.13,62.03,62.04,101617.0,60.4072,60.4072,60.31,60.3197,101617.0
2023-09-11 15:50:00,62.04,62.04,61.96,62.0,251518.0,60.3197,60.3197,60.242,60.2808,251518.0
2023-09-12 09:30:00,62.09,62.43,61.93,62.38,315616.0,60.3684,60.6989,60.2128,60.6503,315616.0
2023-09-12 09:40:00,62.38,62.64,62.38,62.44,243283.0,60.6503,60.9031,60.6503,60.7086,243283.0
2023-09-12 09:50:00,62.44,62.47,62.37,62.46,140499.0,60.7086,60.7378,60.6406,60.7281,140499.0
2023-09-12 10:00:00,62.46,62.5,62.33,62.35,138120.0,60.7281,60.767,60.6017,60.6211,138120.0
2023-09-12 10:10:00,62.35,62.48,62.34,62.44,108053.0,60.6211,60.7475,60.6114,60.7086,108053.0
2023-09-12 10:20:00,62.43,62.43,62.26,62.26,90594.0,60.6989,60.6989,60.5336,60.5336,90594.0
2023-09-12 10:30:00,62.27,62.27,62.1,62.13,82546.0,60.5434,60.5434,60.3781,60.4072,82546.0
2023-09-12 10:40:00,62.13,62.14,62.03,62.04,54833.0,60.4072,60.417,60.31,60.3197,54833.0
2023-09-12 10:50:00,62.02,62.02,61.87,61.87,84784.0,60.3003,60.3003,60.1545,60.1545,84784.0
2023-09-12 11:00:00,61.88,62.05,61.87,62.03,65427.0,60.1642,60.3295,60.1545,60.31,65427.0
2023-09-12 11:10:00,62.03,62.03,61.95,61.96,42312.0,60.31,60.31,60.2322,60.242,42312.0
2023-09-12 11:20:00,61.96,62.04,61.94,62.04,61901.0,60.242,60.3197,60.2225,60.3197,61901.0
2023-09-12 11:30:00,62.03,62.12,62.01,62.1,32884.0,60.31,60.3975,60.2906,60.3781,32884.0
2023-09-12 11:40:00,62.1,62.14,62.1,62.1,29852.0,60.3781,60.417,60.3781,60.3781,29852.0
2023-09-12 11:50:00,62.11,62.14,62.04,62.05,31849.0,60.3878,60.417,60.3197,60.3295,31849.0
2023-09-12 12:00:00,62.06,62.1,62.04,62.07,26975.0,60.3392,60.3781,60.3197,60.3489,26975.0
2023-09-12 12:10:00,62.07,62.12,62.04,62.1,42402.0,60.3489,60.3975,60.3197,60.3781,42402.0
2023-09-12 12:20:00,62.11,62.14,62.07,62.12,26486.0,60.3878,60.417,60.3489,60.3975,26486.0
2023-09-12 12:30:00,62.12,62.15,62.06,62.15,54935.0,60.3975,60.4267,60.3392,60.4267,54935.0
2023-09-12 12:40:00,62.15,62.2,62.15,62.19,47848.0,60.4267,60.4753,60.4267,60.4656,47848.0
2023-09-12 12:50:00,62.19,62.21,62.16,62.18,13362.0,60.4656,60.485,60.4364,60.4559,13362.0
2023-09-12 13:00:00,62.19,62.22,62.16,62.21,16518.0,60.4656,60.4947,60.4364,60.485,16518.0
2023-09-12 13:10:00,62.21,62.25,62.2,62.24,14955.0,60.485,60.5239,60.4753,60.5142,14955.0
2023-09-12 13:20:00,62.24,62.38,62.24,62.34,68698.0,60.5142,60.6503,60.5142,60.6114,68698.0
2023-09-12 13:30:00,62.33,62.37,62.32,62.35,22380.0,60.6017,60.6406,60.592,60.6211,22380.0
2023-09-12 13:40:00,62.35,62.37,62.22,62.26,17256.0,60.6211,60.6406,60.4947,60.5336,17256.0
2023-09-12 13:50:00,62.27,62.31,62.21,62.24,48603.0,60.5434,60.5823,60.485,60.5142,48603.0
2023-09-12 14:00:00,62.22,62.22,62.17,62.2,26295.0,60.4947,60.4947,60.4461,60.4753,26295.0
2023-09-12 14:10:00,62.2,62.22,62.18,62.2,169050.0,60.4753,60.4947,60.4559,60.4753,169050.0
2023-09-12 14:20:00,62.21,62.21,62.15,62.17,68582.0,60.485,60.485,60.4267,60.4461,68582.0
2023-09-12 14:30:00,62.17,62.17,62.11,62.13,34963.0,60.4461,60.4461,60.3878,60.4072,34963.0
2023-09-12 14:40:00,62.13,62.13,62.07,62.08,64667.0,60.4072,60.4072,60.3489,60.3586,64667.0
2023-09-12 14:50:00,62.08,62.08,61.98,62.02,49983.0,60.3586,60.3586,60.2614,60.3003,49983.0
2023-09-12 15:00:00,62.02,62.04,61.94,61.96,120240.0,60.3003,60.3197,60.2225,60.242,120240.0
2023-09-12 15:10:00,61.97,61.99,61.89,61.89,63587.0,60.2517,60.2711,60.1739,60.1739,63587.0
2023-09-12 15:20:00,61.9,61.93,61.89,61.92,127714.0,60.1836,60.2128,60.1739,60.2031,127714.0
2023-09-12 15:30:00,61.92,61.93,61.86,61.87,92008.0,60.2031,60.2128,60.1447,60.1545,92008.0
2023-09-12 15:40:00,61.87,61.89,61.81,61.85,179744.0,60.1545,60.1739,60.0961,60.135,179744.0
2023-09-12 15:50:00,61.85,61.94,61.85,61.93,341003.0,60.135,60.2225,60.135,60.2128,341003.0
2023-09-13 09:30:00,62.24,62.24,61.9,62.0,146963.0,60.5142,60.5142,60.1836,60.2808,146963.0
2023-09-13 09:40:00,61.99,62.02,61.62,61.67,174657.0,60.2711,60.3003,59.9114,59.96,174657.0
2023-09-13 09:50:00,61.67,61.74,61.61,61.69,164938.0,59.96,60.0281,59.9017,59.9794,164938.0
2023-09-13 10:00:00,61.7,61.71,61.53,61.57,101040.0,59.9892,59.9989,59.8239,59.8628,101040.0
2023-09-13 10:10:00,61.57,61.61,61.5,61.58,40274.0,59.8628,59.9017,59.7947,59.8725,40274.0
2023-09-13 10:20:00,61.57,61.69,61.57,61.62,293167.0,59.8628,59.9794,59.8628,59.9114,293167.0
2023-09-13 10:30:00,61.63,61.84,61.63,61.83,85124.0,59.9211,60.1253,59.9211,60.1156,85124.0
2023-09-13 10:40:00,61.83,61.87,61.73,61.75,311350.0,60.1156,60.1545,60.0183,60.0378,311350.0
2023-09-13 10:50:00,61.75,61.86,61.75,61.86,49837.0,60.0378,60.1447,60.0378,60.1447,49837.0
2023-09-13 11:00:00,61.86,61.99,61.86,61.98,248919.0,60.1447,60.2711,60.1447,60.2614,248919.0
2023-09-13 11:10:00,61.98,62.02,61.86,61.87,305536.0,60.2614,60.3003,60.1447,60.1545,305536.0
2023-09-13 11:20:00,61.87,61.91,61.83,61.87,150521.0,60.1545,60.1933,60.1156,60.1545,150521.0
2023-09-13 11:30:00,61.86,61.87,61.72,61.76,74126.0,60.1447,60.1545,60.0086,60.0475,74126.0
2023-09-13 11:40:00,61.76,61.79,61.73,61.73,60545.0,60.0475,60.0767,60.0183,60.0183,60545.0
2023-09-13 11:50:00,61.72,61.76,61.62,61.75,43044.0,60.0086,60.0475,59.9114,60.0378,43044.0
2023-09-13 12:00:00,61.76,61.79,61.73,61.78,23302.0,60.0475,60.0767,60.0183,60.0669,23302.0
2023-09-13 12:10:00,61.77,61.77,61.73,61.77,14183.0,60.0572,60.0572,60.0183,60.0572,14183.0
2023-09-13 12:20:00,61.76,61.82,61.76,61.8,18562.0,60.0475,60.1058,60.0475,60.0864,18562.0
2023-09-13 12:30:00,61.8,61.82,61.75,61.76,57265.0,60.0864,60.1058,60.0378,60.0475,57265.0
2023-09-13 12:40:00,61.75,61.83,61.73,61.82,36799.0,60.0378,60.1156,60.0183,60.1058,36799.0
2023-09-13 12:50:00,61.82,61.85,61.78,61.81,28870.0,60.1058,60.135,60.0669,60.0961,28870.0
2023-09-13 13:00:00,61.82,61.82,61.76,61.76,20744.0,60.1058,60.1058,60.0475,60.0475,20744.0
2023-09-13 13:10:00,61.77,61.8,61.75,61.78,16077.0,60.0572,60.0864,60.0378,60.0669,16077.0
2023-09-13 13:20:00,61.78,61.78,61.71,61.72,14073.0,60.0669,60.0669,59.9989,60.0086,14073.0
2023-09-13 13:30:00,61.72,61.76,61.67,61.68,59574.0,60.0086,60.0475,59.96,59.9697,59574.0
2023-09-13 13:40:00,61.68,61.68,61.62,61.63,29393.0,59.9697,59.9697,59.9114,59.9211,29393.0
2023-09-13 13:50:00,61.63,61.64,61.59,61.59,40905.0,59.9211,59.9308,59.8822,59.8822,40905.0
2023-09-13 14:00:00,61.59,61.6,61.52,61.52,114035.0,59.8822,59.8919,59.8142,59.8142,114035.0
2023-09-13 14:10:00,61.53,61.57,61.49,61.53,182107.0,59.8239,59.8628,59.785,59.8239,182107.0
2023-09-13 14:20:00,61.54,61.59,61.51,61.59,49309.0,59.8336,59.8822,59.8044,59.8822,49309.0
2023-09-13 14:30:00,61.59,61.59,61.54,61.58,32824.0,59.8822,59.8822,59.8336,59.8725,32824.0
2023-09-13 14:40:00,61.57,61.59,61.51,61.52,46281.0,59.8628,59.8822,59.8044,59.8142,46281.0
2023-09-13 14:50:00,61.5,61.5,61.36,61.44,78519.0,59.7947,59.7947,59.6586,59.7364,78519.0
2023-09-13 15:00:00,61.44,61.45,61.38,61.4,174564.0,59.7364,59.7461,59.678,59.6975,174564.0
2023-09-13 15:10:00,61.4,61.44,61.37,61.42,308964.0,59.6975,59.7364,59.6683,59.7169,308964.0
2023-09-13 15:20:00,61.42,61.48,61.38,61.47,110127.0,59.7169,59.7753,59.678,59.7655,110127.0
2023-09-13 15:30:00,61.47,61.51,61.46,61.51,214444.0,59.7655,59.8044,59.7558,59.8044,214444.0
2023-09-13 15:40:00,61.51,61.58,61.49,61.55,290940.0,59.8044,59.8725,59.785,59.8433,290940.0
2023-09-13 15:50:00,61.55,61.6,61.46,61.58,553357.0,59.8433,59.8919,59.7558,59.8725,553357.0
2023-09-14 09:30:00,62.05,62.47,61.92,62.28,437188.0,60.3295,60.7378,60.2031,60.5531,437188.0
2023-09-14 09:40:00,62.28,62.3,62.08,62.1,232299.0,60.5531,60.5725,60.3586,60.3781,232299.0
2023-09-14 09:50:00,62.1,62.39,62.08,62.37,195988.0,60.3781,60.66,60.3586,60.6406,195988.0
2023-09-14 10:00:00,62.38,62.41,62.11,62.17,105442.0,60.6503,60.6795,60.3878,60.4461,105442.0
2023-09-14 10:10:00,62.16,62.19,62.08,62.12,122656.0,60.4364,60.4656,60.3586,60.3975,122656.0
2023-09-14 10:20:00,62.11,62.26,62.09,62.26,178143.0,60.3878,60.5336,60.3684,60.5336,178143.0
2023-09-14 10:30:00,62.26,62.41,62.23,62.38,54882.0,60.5336,60.6795,60.5045,60.6503,54882.0
2023-09-14 10:40:00,62.39,62.62,62.39,62.6,96641.0,60.66,60.8837,60.66,60.8642,96641.0
2023-09-14 10:50:00,62.6,62.72,62.6,62.7,91952.0,60.8642,60.9809,60.8642,60.9614,91952.0
2023-09-14 11:00:00,62.7,62.79,62.69,62.79,66575.0,60.9614,61.0489,60.9517,61.0489,66575.0
2023-09-14 11:10:00,62.78,62.85,62.74,62.78,85052.0,61.0392,61.1073,61.0003,61.0392,85052.0
2023-09-14 11:20:00,62.79,62.82,62.65,62.66,92789.0,61.0489,61.0781,60.9128,60.9225,92789.0
2023-09-14 11:30:00,62.66,62.71,62.63,62.67,52917.0,60.9225,60.9712,60.8934,60.9323,52917.0
2023-09-14 11:40:00,62.66,62.7,62.63,62.7,55599.0,60.9225,60.9614,60.8934,60.9614,55599.0
2023-09-14 11:50:00,62.71,62.83,62.69,62.81,139324.0,60.9712,61.0878,60.9517,61.0684,139324.0
2023-09-14 12:00:00,62.81,62.9,62.8,62.83,230927.0,61.0684,61.1559,61.0587,61.0878,230927.0
2023-09-14 12:10:00,62.83,62.93,62.79,62.85,181929.0,61.0878,61.1851,61.0489,61.1073,181929.0
2023-09-14 12:20:00,62.85,62.85,62.77,62.8,95656.0,61.1073,61.1073,61.0295,61.0587,95656.0
2023-09-14 12:30:00,62.8,62.87,62.79,62.84,325567.0,61.0587,61.1267,61.0489,61.0976,325567.0
2023-09-14 12:40:00,62.84,62.9,62.83,62.89,62799.0,61.0976,61.1559,61.0878,61.1462,62799.0
2023-09-14 12:50:00,62.88,62.93,62.87,62.93,112703.0,61.1364,61.1851,61.1267,61.1851,112703.0
2023-09-14 13:00:00,62.92,62.95,62.89,62.92,94893.0,61.1753,61.2045,61.1462,61.1753,94893.0
2023-09-14 13:10:00,62.92,62.96,62.91,62.94,104590.0,61.1753,61.2142,61.1656,61.1948,104590.0
2023-09-14 13:20:00,62.93,62.98,62.92,62.97,59849.0,61.1851,61.2337,61.1753,61.2239,59849.0
2023-09-14 13:30:00,62.97,63.0,62.91,62.93,154713.0,61.2239,61.2531,61.1656,61.1851,154713.0
2023-09-14 13:40:00,62.93,62.95,62.82,62.85,320307.0,61.1851,61.2045,61.0781,61.1073,320307.0
2023-09-14 13:50:00,62.85,62.86,62.82,62.84,81257.0,61.1073,61.117,61.0781,61.0976,81257.0
2023-09-14 14:00:00,62.84,62.9,62.82,62.87,59952.0,61.0976,61.1559,61.0781,61.1267,59952.0
2023-09-14 14:10:00,62.87,62.89,62.83,62.86,183358.0,61.1267,61.1462,61.0878,61.117,183358.0
2023-09-14 14:20:00,62.86,62.92,62.85,62.9,28643.0,61.117,61.1753,61.1073,61.1559,28643.0
2023-09-14 14:30:00,62.9,62.96,62.88,62.93,37966.0,61.1559,61.2142,61.1364,61.1851,37966.0
2023-09-14 14:40:00,62.93,62.99,62.93,62.99,83168.0,61.1851,61.2434,61.1851,61.2434,83168.0
2023-09-14 14:50:00,62.98,63.01,62.95,63.0,77517.0,61.2337,61.2628,61.2045,61.2531,77517.0
2023-09-14 15:00:00,63.0,63.05,63.0,63.01,54635.0,61.2531,61.3017,61.2531,61.2628,54635.0
2023-09-14 15:10:00,63.01,63.02,62.95,62.98,47892.0,61.2628,61.2726,61.2045,61.2337,47892.0
2023-09-14 15:20:00,62.98,63.01,62.91,62.91,87681.0,61.2337,61.2628,61.1656,61.1656,87681.0
2023-09-14 15:30:00,62.91,62.95,62.88,62.93,112214.0,61.1656,61.2045,61.1364,61.1851,112214.0
2023-09-14 15:40:00,62.93,63.04,62.92,63.02,701387.0,61.1851,61.292,61.1753,61.2726,701387.0
2023-09-14 15:50:00,63.03,63.09,63.02,63.06,694900.0,61.2823,61.3406,61.2726,61.3115,694900.0
2023-09-15 09:30:00,62.9,62.9,62.62,62.76,245588.0,61.1559,61.1559,60.8837,61.0198,245588.0
2023-09-15 09:40:00,62.75,62.8,62.59,62.67,237878.0,61.0101,61.0587,60.8545,60.9323,237878.0
2023-09-15 09:50:00,62.67,62.68,62.53,62.56,121954.0,60.9323,60.942,60.7962,60.8253,121954.0
2023-09-15 10:00:00,62.57,62.73,62.55,62.61,197977.0,60.835,60.9906,60.8156,60.8739,197977.0
2023-09-15 10:10:00,62.61,62.68,62.41,62.44,213736.0,60.8739,60.942,60.6795,60.7086,213736.0
2023-09-15 10:20:00,62.43,62.54,62.38,62.44,253203.0,60.6989,60.8059,60.6503,60.7086,253203.0
2023-09-15 10:30:00,62.42,62.46,62.36,62.43,203475.0,60.6892,60.7281,60.6309,60.6989,203475.0
2023-09-15 10:40:00,62.43,62.44,62.21,62.25,193754.0,60.6989,60.7086,60.485,60.5239,193754.0
2023-09-15 10:50:00,62.25,62.28,62.11,62.12,215910.0,60.5239,60.5531,60.3878,60.3975,215910.0
2023-09-15 11:00:00,62.11,62.27,62.08,62.26,99602.0,60.3878,60.5434,60.3586,60.5336,99602.0
2023-09-15 11:10:00,62.27,62.28,62.17,62.21,146751.0,60.5434,60.5531,60.4461,60.485,146751.0
2023-09-15 11:20:00,62.21,62.29,62.15,62.29,124647.0,60.485,60.5628,60.4267,60.5628,124647.0
2023-09-15 11:30:00,62.29,62.35,62.24,62.26,45047.0,60.5628,60.6211,60.5142,60.5336,45047.0
2023-09-15 11:40:00,62.27,62.36,62.26,62.36,63982.0,60.5434,60.6309,60.5336,60.6309,63982.0
2023-09-15 11:50:00,62.36,62.38,62.26,62.32,146388.0,60.6309,60.6503,60.5336,60.592,146388.0
2023-09-15 12:00:00,62.32,62.35,62.27,62.32,38739.0,60.592,60.6211,60.5434,60.592,38739.0
2023-09-15 12:10:00,62.32,62.36,62.31,62.36,26014.0,60.592,60.6309,60.5823,60.6309,26014.0
2023-09-15 12:20:00,62.36,62.36,62.27,62.29,17912.0,60.6309,60.6309,60.5434,60.5628,17912.0
2023-09-15 12:30:00,62.3,62.31,62.25,62.27,78156.0,60.5725,60.5823,60.5239,60.5434,78156.0
2023-09-15 12:40:00,62.27,62.32,62.25,62.32,35473.0,60.5434,60.592,60.5239,60.592,35473.0
2023-09-15 12:50:00,62.31,62.35,62.28,62.32,35896.0,60.5823,60.6211,60.5531,60.592,35896.0
2023-09-15 13:00:00,62.33,62.34,62.17,62.19,79576.0,60.6017,60.6114,60.4461,60.4656,79576.0
2023-09-15 13:10:00,62.2,62.21,62.11,62.13,56166.0,60.4753,60.485,60.3878,60.4072,56166.0
2023-09-15 13:20:00,62.12,62.16,62.06,62.07,131546.0,60.3975,60.4364,60.3392,60.3489,131546.0
2023-09-15 13:30:00,62.07,62.2,62.0,62.2,93260.0,60.3489,60.4753,60.2808,60.4753,93260.0
2023-09-15 13:40:00,62.22,62.3,62.19,62.26,243132.0,60.4947,60.5725,60.4656,60.5336,243132.0
2023-09-15 13:50:00,62.26,62.28,62.23,62.25,107582.0,60.5336,60.5531,60.5045,60.5239,107582.0
2023-09-15 14:00:00,62.25,62.25,62.19,62.23,117189.0,60.5239,60.5239,60.4656,60.5045,117189.0
2023-09-15 14:10:00,62.22,62.28,62.21,62.25,61676.0,60.4947,60.5531,60.485,60.5239,61676.0
2023-09-15 14:20:00,62.25,62.26,62.16,62.22,79261.0,60.5239,60.5336,60.4364,60.4947,79261.0
2023-09-15 14:30:00,62.22,62.3,62.2,62.3,101083.0,60.4947,60.5725,60.4753,60.5725,101083.0
2023-09-15 14:40:00,62.3,62.36,62.27,62.33,86691.0,60.5725,60.6309,60.5434,60.6017,86691.0
2023-09-15 14:50:00,62.33,62.33,62.25,62.31,87987.0,60.6017,60.6017,60.5239,60.5823,87987.0
2023-09-15 15:00:00,62.32,62.32,62.26,62.29,52480.0,60.592,60.592,60.5336,60.5628,52480.0
2023-09-15 15:10:00,62.29,62.32,62.27,62.3,48632.0,60.5628,60.592,60.5434,60.5725,48632.0
2023-09-15 15:20:00,62.3,62.3,62.22,62.25,144787.0,60.5725,60.5725,60.4947,60.5239,144787.0
2023-09-15 15:30:00,62.25,62.28,62.08,62.08,220018.0,60.5239,60.5531,60.3586,60.3586,220018.0
2023-09-15 15:40:00,62.09,62.19,62.07,62.15,351240.0,60.3684,60.4656,60.3489,60.4267,351240.0
2023-09-15 15:50:00,62.15,62.25,62.12,62.18,591790.0,60.4267,60.5239,60.3975,60.4559,591790.0
2023-09-18 09:30:00,62.04,62.04,61.54,61.64,438888.0,60.4887,60.4887,60.0012,60.0987,438888.0
2023-09-18 09:40:00,61.66,61.71,61.32,61.35,306480.0,60.1182,60.167,59.7867,59.816,306480.0
2023-09-18 09:50:00,61.35,61.56,61.31,61.53,210902.0,59.816,60.0207,59.777,59.9915,210902.0
2023-09-18 10:00:00,61.54,61.68,61.49,61.55,373805.0,60.0012,60.1377,59.9525,60.011,373805.0
2023-09-18 10:10:00,61.55,61.65,61.5,61.62,186619.0,60.011,60.1085,59.9622,60.0792,186619.0
2023-09-18 10:20:00,61.63,61.65,61.54,61.57,151845.0,60.089,60.1085,60.0012,60.0305,151845.0
2023-09-18 10:30:00,61.57,61.63,61.45,61.46,134387.0,60.0305,60.089,59.9135,59.9232,134387.0
2023-09-18 10:40:00,61.47,61.48,61.33,61.35,260982.0,59.933,59.9427,59.7965,59.816,260982.0
2023-09-18 10:50:00,61.34,61.39,61.32,61.36,126136.0,59.8062,59.855,59.7867,59.8257,126136.0
2023-09-18 11:00:00,61.37,61.39,61.28,61.29,32887.0,59.8355,59.855,59.7477,59.7575,32887.0
2023-09-18 11:10:00,61.3,61.32,61.25,61.32,92007.0,59.7672,59.7867,59.7185,59.7867,92007.0
2023-09-18 11:20:00,61.33,61.34,61.29,61.34,145652.0,59.7965,59.8062,59.7575,59.8062,145652.0
2023-09-18 11:30:00,61.35,61.42,61.33,61.37,73991.0,59.816,59.8842,59.7965,59.8355,73991.0
2023-09-18 11:40:00,61.38,61.43,61.36,61.41,69732.0,59.8452,59.894,59.8257,59.8745,69732.0
2023-09-18 11:50:00,61.41,61.46,61.36,61.38,49504.0,59.8745,59.9232,59.8257,59.8452,49504.0
2023-09-18 12:00:00,61.38,61.38,61.29,61.36,132027.0,59.8452,59.8452,59.7575,59.8257,132027.0
2023-09-18 12:10:00,61.36,61.36,61.28,61.29,37817.0,59.8257,59.8257,59.7477,59.7575,37817.0
2023-09-18 12:20:00,61.29,61.32,61.24,61.31,31940.0,59.7575,59.7867,59.7087,59.777,31940.0
2023-09-18 12:30:00,61.32,61.39,61.32,61.39,36884.0,59.7867,59.855,59.7867,59.855,36884.0
2023-09-18 12:40:00,61.38,61.41,61.33,61.35,13689.0,59.8452,59.8745,59.7965,59.816,13689.0
2023-09-18 12:50:00,61.35,61.38,61.33,61.34,22666.0,59.816,59.8452,59.7965,59.8062,22666.0
2023-09-18 13:00:00,61.35,61.37,61.27,61.28,20816.0,59.816,59.8355,59.738,59.7477,20816.0
2023-09-18 13:10:00,61.27,61.28,61.25,61.26,28268.0,59.738,59.7477,59.7185,59.7282,28268.0
2023-09-18 13:20:00,61.26,61.31,61.25,61.27,21611.0,59.7282,59.777,59.7185,59.738,21611.0
2023-09-18 13:30:00,61.27,61.31,61.27,61.29,49798.0,59.738,59.777,59.738,59.7575,49798.0
2023-09-18 13:40:00,61.29,61.33,61.27,61.3,39082.0,59.7575,59.7965,59.738,59.7672,39082.0
2023-09-18 13:50:00,61.3,61.31,61.24,61.25,93725.0,59.7672,59.777,59.7087,59.7185,93725.0
2023-09-18 14:00:00,61.25,61.25,61.18,61.19,66876.0,59.7185,59.7185,59.6502,59.66,66876.0
2023-09-18 14:10:00,61.19,61.22,61.16,61.19,148702.0,59.66,59.6892,59.6307,59.66,148702.0
2023-09-18 14:20:00,61.19,61.23,61.18,61.19,40736.0,59.66,59.699,59.6502,59.66,40736.0
2023-09-18 14:30:00,61.19,61.21,61.18,61.19,45146.0,59.66,59.6795,59.6502,59.66,45146.0
2023-09-18 14:40:00,61.19,61.22,61.18,61.18,70855.0,59.66,59.6892,59.6502,59.6502,70855.0
2023-09-18 14:50:00,61.18,61.19,61.08,61.11,106066.0,59.6502,59.66,59.5527,59.582,106066.0
2023-09-18 15:00:00,61.1,61.19,61.08,61.17,84546.0,59.5722,59.66,59.5527,59.6405,84546.0
2023-09-18 15:10:00,61.18,61.22,61.16,61.17,291218.0,59.6502,59.6892,59.6307,59.6405,291218.0
2023-09-18 15:20:00,61.18,61.2,61.14,61.16,151838.0,59.6502,59.6697,59.6112,59.6307,151838.0
2023-09-18 15:30:00,61.15,61.17,61.08,61.1,214269.0,59.621,59.6405,59.5527,59.5722,214269.0
2023-09-18 15:40:00,61.1,61.12,61.07,61.08,370012.0,59.5722,59.5917,59.543,59.5527,370012.0
2023-09-18 15:50:00,61.08,61.1,61.03,61.07,563209.0,59.5527,59.5722,59.504,59.543,563209.0
2023-09-19 09:30:00,60.99,61.28,60.89,61.27,440876.0,59.465,59.7477,59.3675,59.738,440876.0
2023-09-19 09:40:00,61.27,61.33,61.03,61.1,257648.0,59.738,59.7965,59.504,59.5722,257648.0
2023-09-19 09:50:00,61.11,61.11,60.75,60.83,536961.0,59.582,59.582,59.231,59.309,536961.0
2023-09-19 10:00:00,60.83,60.87,60.63,60.69,480947.0,59.309,59.348,59.114,59.1725,480947.0
2023-09-19 10:10:00,60.69,60.76,60.62,60.67,619896.0,59.1725,59.2407,59.1042,59.153,619896.0
2023-09-19 10:20:00,60.67,60.79,60.66,60.75,321738.0,59.153,59.27,59.1432,59.231,321738.0
2023-09-19 10:30:00,60.75,60.75,60.63,60.64,154904.0,59.231,59.231,59.114,59.1237,154904.0
2023-09-19 10:40:00,60.65,60.82,60.64,60.71,248696.0,59.1335,59.2992,59.1237,59.192,248696.0
2023-09-19 10:50:00,60.69,60.75,60.68,60.71,56196.0,59.1725,59.231,59.1627,59.192,56196.0
2023-09-19 11:00:00,60.71,60.81,60.69,60.78,139766.0,59.192,59.2895,59.1725,59.2602,139766.0
2023-09-19 11:10:00,60.77,60.79,60.71,60.75,126645.0,59.2505,59.27,59.192,59.231,126645.0
2023-09-19 11:20:00,60.75,60.82,60.72,60.81,91046.0,59.231,59.2992,59.2017,59.2895,91046.0
2023-09-19 11:30:00,60.8,60.89,60.8,60.85,113244.0,59.2797,59.3675,59.2797,59.3285,113244.0
2023-09-19 11:40:00,60.86,60.87,60.79,60.87,169210.0,59.3382,59.348,59.27,59.348,169210.0
2023-09-19 11:50:00,60.86,60.9,60.82,60.86,47519.0,59.3382,59.3772,59.2992,59.3382,47519.0
2023-09-19 12:00:00,60.86,60.86,60.8,60.82,58460.0,59.3382,59.3382,59.2797,59.2992,58460.0
2023-09-19 12:10:00,60.82,60.84,60.8,60.83,27709.0,59.2992,59.3187,59.2797,59.309,27709.0
2023-09-19 12:20:00,60.82,60.83,60.78,60.8,27250.0,59.2992,59.309,59.2602,59.2797,27250.0
2023-09-19 12:30:00,60.79,60.82,60.76,60.8,13439.0,59.27,59.2992,59.2407,59.2797,13439.0
2023-09-19 12:40:00,60.79,60.8,60.73,60.8,30276.0,59.27,59.2797,59.2115,59.2797,30276.0
2023-09-19 12:50:00,60.8,60.87,60.78,60.87,113909.0,59.2797,59.348,59.2602,59.348,113909.0
2023-09-19 13:00:00,60.87,60.92,60.84,60.91,117543.0,59.348,59.3967,59.3187,59.387,117543.0
2023-09-19 13:10:00,60.92,60.96,60.91,60.96,131949.0,59.3967,59.4357,59.387,59.4357,131949.0
2023-09-19 13:20:00,60.97,60.99,60.9,60.9,175454.0,59.4455,59.465,59.3772,59.3772,175454.0
2023-09-19 13:30:00,60.9,60.97,60.89,60.96,119060.0,59.3772,59.4455,59.3675,59.4357,119060.0
2023-09-19 13:40:00,60.96,61.03,60.93,61.02,88262.0,59.4357,59.504,59.4065,59.4942,88262.0
2023-09-19 13:50:00,61.03,61.06,61.0,61.02,163038.0,59.504,59.5332,59.4747,59.4942,163038.0
2023-09-19 14:00:00,61.02,61.08,60.97,61.04,104505.0,59.4942,59.5527,59.4455,59.5137,104505.0
2023-09-19 14:10:00,61.05,61.07,60.96,60.98,180976.0,59.5235,59.543,59.4357,59.4552,180976.0
2023-09-19 14:20:00,60.99,61.01,60.95,60.95,34098.0,59.465,59.4845,59.426,59.426,34098.0
2023-09-19 14:30:00,60.95,61.16,60.95,61.13,234505.0,59.426,59.6307,59.426,59.6015,234505.0
2023-09-19 14:40:00,61.13,61.17,61.08,61.08,133253.0,59.6015,59.6405,59.5527,59.5527,133253.0
2023-09-19 14:50:00,61.08,61.08,60.99,60.99,103528.0,59.5527,59.5527,59.465,59.465,103528.0
2023-09-19 15:00:00,60.98,61.02,60.96,60.98,44123.0,59.4552,59.4942,59.4357,59.4552,44123.0
2023-09-19 15:10:00,60.98,61.0,60.94,60.98,87879.0,59.4552,59.4747,59.4162,59.4552,87879.0
2023-09-19 15:20:00,60.98,61.06,60.96,61.04,83781.0,59.4552,59.5332,59.4357,59.5137,83781.0
2023-09-19 15:30:00,61.05,61.05,60.96,60.98,105388.0,59.5235,59.5235,59.4357,59.4552,105388.0
2023-09-19 15:40:00,60.98,61.1,60.96,61.05,269928.0,59.4552,59.5722,59.4357,59.5235,269928.0
2023-09-19 15:50:00,61.04,61.04,60.93,60.93,370848.0,59.5137,59.5137,59.4065,59.4065,370848.0
2023-09-20 09:30:00,61.06,61.23,60.95,61.18,117013.0,59.5332,59.699,59.426,59.6502,117013.0
2023-09-20 09:40:00,61.16,61.31,61.07,61.29,111635.0,59.6307,59.777,59.543,59.7575,111635.0
2023-09-20 09:50:00,61.29,61.32,61.22,61.26,100410.0,59.7575,59.7867,59.6892,59.7282,100410.0
2023-09-20 10:00:00,61.28,61.29,61.19,61.2,73365.0,59.7477,59.7575,59.66,59.6697,73365.0
2023-09-20 10:10:00,61.18,61.19,61.08,61.16,246684.0,59.6502,59.66,59.5527,59.6307,246684.0
2023-09-20 10:20:00,61.16,61.22,61.15,61.19,46632.0,59.6307,59.6892,59.621,59.66,46632.0
2023-09-20 10:30:00,61.19,61.23,61.15,61.16,104439.0,59.66,59.699,59.621,59.6307,104439.0
2023-09-20 10:40:00,61.16,61.17,61.1,61.12,58375.0,59.6307,59.6405,59.5722,59.5917,58375.0
2023-09-20 10:50:00,61.12,61.15,61.06,61.09,43250.0,59.5917,59.621,59.5332,59.5625,43250.0
2023-09-20 11:00:00,61.09,61.24,61.08,61.23,88062.0,59.5625,59.7087,59.5527,59.699,88062.0
2023-09-20 11:10:00,61.23,61.28,61.18,61.19,83822.0,59.699,59.7477,59.6502,59.66,83822.0
2023-09-20 11:20:00,61.18,61.19,61.1,61.13,54348.0,59.6502,59.66,59.5722,59.6015,54348.0
2023-09-20 11:30:00,61.14,61.22,61.12,61.2,96620.0,59.6112,59.6892,59.5917,59.6697,96620.0
2023-09-20 11:40:00,61.2,61.27,61.19,61.26,71853.0,59.6697,59.738,59.66,59.7282,71853.0
2023-09-20 11:50:00,61.25,61.33,61.25,61.32,48994.0,59.7185,59.7965,59.7185,59.7867,48994.0
2023-09-20 12:00:00,61.33,61.33,61.24,61.26,64525.0,59.7965,59.7965,59.7087,59.7282,64525.0
2023-09-20 12:10:00,61.26,61.28,61.25,61.26,21416.0,59.7282,59.7477,59.7185,59.7282,21416.0
2023-09-20 12:20:00,61.25,61.28,61.23,61.25,52948.0,59.7185,59.7477,59.699,59.7185,52948.0
2023-09-20 12:30:00,61.26,61.27,61.21,61.22,17639.0,59.7282,59.738,59.6795,59.6892,17639.0
2023-09-20 12:40:00,61.21,61.27,61.2,61.22,52362.0,59.6795,59.738,59.6697,59.6892,52362.0
2023-09-20 12:50:00,61.22,61.22,61.17,61.21,20552.0,59.6892,59.6892,59.6405,59.6795,20552.0
2023-09-20 13:00:00,61.21,61.23,61.17,61.21,111848.0,59.6795,59.699,59.6405,59.6795,111848.0
2023-09-20 13:10:00,61.21,61.21,61.15,61.18,61981.0,59.6795,59.6795,59.621,59.6502,61981.0
2023-09-20 13:20:00,61.18,61.25,61.15,61.18,108311.0,59.6502,59.7185,59.621,59.6502,108311.0
2023-09-20 13:30:00,61.17,61.18,61.1,61.1,37651.0,59.6405,59.6502,59.5722,59.5722,37651.0
2023-09-20 13:40:00,61.09,61.15,61.08,61.14,85413.0,59.5625,59.621,59.5527,59.6112,85413.0
2023-09-20 13:50:00,61.13,61.24,61.12,61.21,92499.0,59.6015,59.7087,59.5917,59.6795,92499.0
2023-09-20 14:00:00,61.21,61.21,60.93,61.1,241864.0,59.6795,59.6795,59.4065,59.5722,241864.0
2023-09-20 14:10:00,61.09,61.23,61.07,61.19,135877.0,59.5625,59.699,59.543,59.66,135877.0
2023-09-20 14:20:00,61.19,61.24,61.14,61.19,82478.0,59.66,59.7087,59.6112,59.66,82478.0
2023-09-20 14:30:00,61.2,61.37,61.16,61.29,290208.0,59.6697,59.8355,59.6307,59.7575,290208.0
2023-09-20 14:40:00,61.29,61.32,61.15,61.16,67279.0,59.7575,59.7867,59.621,59.6307,67279.0
2023-09-20 14:50:00,61.16,61.2,61.07,61.08,91835.0,59.6307,59.6697,59.543,59.5527,91835.0
2023-09-20 15:00:00,61.08,61.15,61.01,61.03,193126.0,59.5527,59.621,59.4845,59.504,193126.0
2023-09-20 15:10:00,61.03,61.05,60.82,60.84,142469.0,59.504,59.5235,59.2992,59.3187,142469.0
2023-09-20 15:20:00,60.84,60.95,60.82,60.92,187393.0,59.3187,59.426,59.2992,59.3967,187393.0
2023-09-20 15:30:00,60.93,60.94,60.7,60.71,184612.0,59.4065,59.4162,59.1822,59.192,184612.0
2023-09-20 15:40:00,60.71,60.73,60.62,60.7,196998.0,59.192,59.2115,59.1042,59.1822,196998.0
2023-09-20 15:50:00,60.7,60.73,60.58,60.58,387136.0,59.1822,59.2115,59.0652,59.0652,387136.0
2023-09-21 09:30:00,60.25,60.47,60.1,60.21,390521.0,58.7435,58.958,58.5972,58.7045,390521.0
2023-09-21 09:40:00,60.22,60.34,60.14,60.26,212852.0,58.7142,58.8312,58.6362,58.7532,212852.0
2023-09-21 09:50:00,60.27,60.27,60.07,60.1,177708.0,58.763,58.763,58.568,58.5972,177708.0
2023-09-21 10:00:00,60.1,60.25,60.08,60.25,239912.0,58.5972,58.7435,58.5777,58.7435,239912.0
2023-09-21 10:10:00,60.26,60.45,60.25,60.39,196150.0,58.7532,58.9385,58.7435,58.88,196150.0
2023-09-21 10:20:00,60.39,60.44,60.3,60.34,155787.0,58.88,58.9287,58.7922,58.8312,155787.0
2023-09-21 10:30:00,60.34,60.38,60.26,60.37,194119.0,58.8312,58.8702,58.7532,58.8605,194119.0
2023-09-21 10:40:00,60.37,60.38,60.29,60.34,110398.0,58.8605,58.8702,58.7825,58.8312,110398.0
2023-09-21 10:50:00,60.34,60.34,60.2,60.22,85805.0,58.8312,58.8312,58.6947,58.7142,85805.0
2023-09-21 11:00:00,60.22,60.24,60.17,60.18,186757.0,58.7142,58.7337,58.6655,58.6752,186757.0
2023-09-21 11:10:00,60.18,60.18,60.12,60.13,92177.0,58.6752,58.6752,58.6167,58.6265,92177.0
2023-09-21 11:20:00,60.13,60.2,60.11,60.18,148388.0,58.6265,58.6947,58.607,58.6752,148388.0
2023-09-21 11:30:00,60.17,60.32,60.16,60.2,127534.0,58.6655,58.8117,58.6557,58.6947,127534.0
2023-09-21 11:40:00,60.2,60.21,60.14,60.19,59752.0,58.6947,58.7045,58.6362,58.685,59752.0
2023-09-21 11:50:00,60.19,60.19,60.13,60.14,91001.0,58.685,58.685,58.6265,58.6362,91001.0
2023-09-21 12:00:00,60.15,60.16,60.08,60.16,56577.0,58.646,58.6557,58.5777,58.6557,56577.0
2023-09-21 12:10:00,60.15,60.16,60.1,60.12,31885.0,58.646,58.6557,58.5972,58.6167,31885.0
2023-09-21 12:20:00,60.12,60.15,60.1,60.14,87065.0,58.6167,58.646,58.5972,58.6362,87065.0
2023-09-21 12:30:00,60.14,60.18,60.1,60.11,34670.0,58.6362,58.6752,58.5972,58.607,34670.0
2023-09-21 12:40:00,60.1,60.15,60.1,60.13,28821.0,58.5972,58.646,58.5972,58.6265,28821.0
2023-09-21 12:50:00,60.13,60.15,60.06,60.1,76486.0,58.6265,58.646,58.5582,58.5972,76486.0
2023-09-21 13:00:00,60.1,60.13,60.08,60.11,55296.0,58.5972,58.6265,58.5777,58.607,55296.0
2023-09-21 13:10:00,60.11,60.27,60.11,60.26,188610.0,58.607,58.763,58.607,58.7532,188610.0
2023-09-21 13:20:00,60.25,60.3,60.19,60.27,93210.0,58.7435,58.7922,58.685,58.763,93210.0
2023-09-21 13:30:00,60.27,60.31,60.26,60.28,149821.0,58.763,58.802,58.7532,58.7727,149821.0
2023-09-21 13:40:00,60.28,60.32,60.23,60.27,106365.0,58.7727,58.8117,58.724,58.763,106365.0
2023-09-21 13:50:00,60.28,60.31,60.24,60.31,81926.0,58.7727,58.802,58.7337,58.802,81926.0
2023-09-21 14:00:00,60.31,60.31,60.23,60.23,172707.0,58.802,58.802,58.724,58.724,172707.0
2023-09-21 14:10:00,60.23,60.31,60.23,60.28,78203.0,58.724,58.802,58.724,58.7727,78203.0
2023-09-21 14:20:00,60.28,60.28,60.18,60.19,145684.0,58.7727,58.7727,58.6752,58.685,145684.0
2023-09-21 14:30:00,60.19,60.23,60.14,60.21,144188.0,58.685,58.724,58.6362,58.7045,144188.0
2023-09-21 14:40:00,60.22,60.24,60.13,60.13,88839.0,58.7142,58.7337,58.6265,58.6265,88839.0
2023-09-21 14:50:00,60.13,60.19,60.12,60.17,41973.0,58.6265,58.685,58.6167,58.6655,41973.0
2023-09-21 15:00:00,60.17,60.22,60.14,60.21,277307.0,58.6655,58.7142,58.6362,58.7045,277307.0
2023-09-21 15:10:00,60.21,60.22,60.04,60.07,209862.0,58.7045,58.7142,58.5387,58.568,209862.0
2023-09-21 15:20:00,60.07,60.09,59.98,60.01,159360.0,58.568,58.5875,58.4802,58.5095,159360.0
2023-09-21 15:30:00,60.01,60.05,59.99,59.99,376942.0,58.5095,58.5485,58.49,58.49,376942.0
2023-09-21 15:40:00,59.99,60.01,59.96,59.97,338155.0,58.49,58.5095,58.4607,58.4705,338155.0
2023-09-21 15:50:00,59.98,59.98,59.84,59.85,644429.0,58.4802,58.4802,58.3437,58.3535,644429.0
2023-09-22 09:30:00,60.17,60.35,60.09,60.2,214135.0,58.6655,58.841,58.5875,58.6947,214135.0
2023-09-22 09:40:00,60.21,60.21,59.96,60.07,145268.0,58.7045,58.7045,58.4607,58.568,145268.0
2023-09-22 09:50:00,60.07,60.1,59.9,60.02,106130.0,58.568,58.5972,58.4022,58.5192,106130.0
2023-09-22 10:00:00,60.01,60.13,59.96,59.99,169816.0,58.5095,58.6265,58.4607,58.49,169816.0
2023-09-22 10:10:00,60.0,60.0,59.76,59.8,247125.0,58.4997,58.4997,58.2657,58.3047,247125.0
2023-09-22 10:20:00,59.81,59.94,59.8,59.91,108582.0,58.3145,58.4412,58.3047,58.412,108582.0
2023-09-22 10:30:00,59.91,60.07,59.91,60.05,319520.0,58.412,58.568,58.412,58.5485,319520.0
2023-09-22 10:40:00,60.03,60.1,59.99,60.07,104467.0,58.529,58.5972,58.49,58.568,104467.0
2023-09-22 10:50:00,60.06,60.09,60.0,60.05,126350.0,58.5582,58.5875,58.4997,58.5485,126350.0
2023-09-22 11:00:00,60.06,60.06,59.86,59.86,116554.0,58.5582,58.5582,58.3632,58.3632,116554.0
2023-09-22 11:10:00,59.86,59.86,59.73,59.75,159084.0,58.3632,58.3632,58.2365,58.256,159084.0
2023-09-22 11:20:00,59.76,59.83,59.7,59.82,123448.0,58.2657,58.334,58.2072,58.3242,123448.0
2023-09-22 11:30:00,59.82,59.89,59.79,59.89,53321.0,58.3242,58.3925,58.295,58.3925,53321.0
2023-09-22 11:40:00,59.9,59.92,59.84,59.88,27253.0,58.4022,58.4217,58.3437,58.3827,27253.0
2023-09-22 11:50:00,59.89,59.92,59.82,59.86,48513.0,58.3925,58.4217,58.3242,58.3632,48513.0
2023-09-22 12:00:00,59.85,59.88,59.82,59.82,48617.0,58.3535,58.3827,58.3242,58.3242,48617.0
2023-09-22 12:10:00,59.81,59.91,59.77,59.9,67185.0,58.3145,58.412,58.2755,58.4022,67185.0
2023-09-22 12:20:00,59.9,59.93,59.89,59.91,65186.0,58.4022,58.4315,58.3925,58.412,65186.0
2023-09-22 12:30:00,59.92,59.94,59.88,59.94,88119.0,58.4217,58.4412,58.3827,58.4412,88119.0
2023-09-22 12:40:00,59.94,59.96,59.89,59.91,53272.0,58.4412,58.4607,58.3925,58.412,53272.0
2023-09-22 12:50:00,59.91,59.95,59.89,59.92,13274.0,58.412,58.451,58.3925,58.4217,13274.0
2023-09-22 13:00:00,59.93,59.94,59.9,59.91,18968.0,58.4315,58.4412,58.4022,58.412,18968.0
2023-09-22 13:10:00,59.91,59.92,59.86,59.86,15513.0,58.412,58.4217,58.3632,58.3632,15513.0
2023-09-22 13:20:00,59.86,59.87,59.75,59.78,68565.0,58.3632,58.373,58.256,58.2852,68565.0
2023-09-22 13:30:00,59.77,59.83,59.71,59.74,71248.0,58.2755,58.334,58.217,58.2462,71248.0
2023-09-22 13:40:00,59.75,59.75,59.69,59.73,49724.0,58.256,58.256,58.1975,58.2365,49724.0
2023-09-22 13:50:00,59.73,59.77,59.72,59.74,44134.0,58.2365,58.2755,58.2267,58.2462,44134.0
2023-09-22 14:00:00,59.73,59.75,59.68,59.71,95289.0,58.2365,58.256,58.1877,58.217,95289.0
2023-09-22 14:10:00,59.71,59.71,59.56,59.58,125865.0,58.217,58.217,58.0707,58.0902,125865.0
2023-09-22 14:20:00,59.58,59.68,59.58,59.64,47636.0,58.0902,58.1877,58.0902,58.1487,47636.0
2023-09-22 14:30:00,59.64,59.65,59.58,59.59,109780.0,58.1487,58.1585,58.0902,58.1,109780.0
2023-09-22 14:40:00,59.59,59.64,59.59,59.63,44220.0,58.1,58.1487,58.1,58.139,44220.0
2023-09-22 14:50:00,59.63,59.67,59.61,59.67,38576.0,58.139,58.178,58.1195,58.178,38576.0
2023-09-22 15:00:00,59.66,59.87,59.66,59.87,96422.0,58.1682,58.373,58.1682,58.373,96422.0
2023-09-22 15:10:00,59.87,59.89,59.84,59.87,43768.0,58.373,58.3925,58.3437,58.373,43768.0
2023-09-22 15:20:00,59.86,59.93,59.84,59.89,145983.0,58.3632,58.4315,58.3437,58.3925,145983.0
2023-09-22 15:30:00,59.89,59.91,59.79,59.83,74389.0,58.3925,58.412,58.295,58.334,74389.0
2023-09-22 15:40:00,59.83,59.83,59.67,59.73,249443.0,58.334,58.334,58.178,58.2365,249443.0
2023-09-22 15:50:00,59.72,59.73,59.57,59.59,513466.0,58.2267,58.2365,58.0805,58.1,513466.0
2023-09-25 09:30:00,59.21,59.43,59.12,59.39,248841.0,57.7295,57.944,57.6417,57.905,248841.0
2023-09-25 09:40:00,59.41,59.61,59.41,59.58,208656.0,57.9245,58.1195,57.9245,58.0902,208656.0
2023-09-25 09:50:00,59.59,59.72,59.59,59.7,245107.0,58.1,58.2267,58.1,58.2072,245107.0
2023-09-25 10:00:00,59.71,59.77,59.53,59.57,414680.0,58.217,58.2755,58.0415,58.0805,414680.0
2023-09-25 10:10:00,59.57,59.72,59.54,59.62,171053.0,58.0805,58.2267,58.0512,58.1292,171053.0
2023-09-25 10:20:00,59.62,59.68,59.51,59.68,196719.0,58.1292,58.1877,58.022,58.1877,196719.0
2023-09-25 10:30:00,59.67,59.75,59.62,59.72,114986.0,58.178,58.256,58.1292,58.2267,114986.0
2023-09-25 10:40:00,59.72,59.73,59.64,59.71,52370.0,58.2267,58.2365,58.1487,58.217,52370.0
2023-09-25 10:50:00,59.71,59.71,59.6,59.63,53608.0,58.217,58.217,58.1097,58.139,53608.0
2023-09-25 11:00:00,59.63,59.78,59.61,59.77,62756.0,58.139,58.2852,58.1195,58.2755,62756.0
2023-09-25 11:10:00,59.77,59.92,59.74,59.91,248254.0,58.2755,58.4217,58.2462,58.412,248254.0
2023-09-25 11:20:00,59.92,59.95,59.7,59.7,206455.0,58.4217,58.451,58.2072,58.2072,206455.0
2023-09-25 11:30:00,59.7,59.77,59.7,59.71,96547.0,58.2072,58.2755,58.2072,58.217,96547.0
2023-09-25 11:40:00,59.7,59.83,59.7,59.79,129556.0,58.2072,58.334,58.2072,58.295,129556.0
2023-09-25 11:50:00,59.8,59.91,59.79,59.86,114657.0,58.3047,58.412,58.295,58.3632,114657.0
2023-09-25 12:00:00,59.87,59.89,59.84,59.88,29162.0,58.373,58.3925,58.3437,58.3827,29162.0
2023-09-25 12:10:00,59.88,60.02,59.88,60.01,56523.0,58.3827,58.5192,58.3827,58.5095,56523.0
2023-09-25 12:20:00,60.02,60.12,60.0,60.11,201931.0,58.5192,58.6167,58.4997,58.607,201931.0
2023-09-25 12:30:00,60.11,60.13,60.0,60.01,151359.0,58.607,58.6265,58.4997,58.5095,151359.0
2023-09-25 12:40:00,60.0,60.09,60.0,60.01,129601.0,58.4997,58.5875,58.4997,58.5095,129601.0
2023-09-25 12:50:00,60.02,60.02,59.93,59.98,127783.0,58.5192,58.5192,58.4315,58.4802,127783.0
2023-09-25 13:00:00,59.98,60.04,59.9,60.02,104890.0,58.4802,58.5387,58.4022,58.5192,104890.0
2023-09-25 13:10:00,60.03,60.08,59.97,59.97,108440.0,58.529,58.5777,58.4705,58.4705,108440.0
2023-09-25 13:20:00,59.98,60.0,59.84,59.88,94070.0,58.4802,58.4997,58.3437,58.3827,94070.0
2023-09-25 13:30:00,59.89,59.99,59.86,59.98,43882.0,58.3925,58.49,58.3632,58.4802,43882.0
2023-09-25 13:40:00,59.98,59.99,59.94,59.98,50237.0,58.4802,58.49,58.4412,58.4802,50237.0
2023-09-25 13:50:00,59.98,60.03,59.96,60.01,47897.0,58.4802,58.529,58.4607,58.5095,47897.0
2023-09-25 14:00:00,60.01,60.04,59.98,59.99,57705.0,58.5095,58.5387,58.4802,58.49,57705.0
2023-09-25 14:10:00,59.98,60.01,59.92,59.96,17437.0,58.4802,58.5095,58.4217,58.4607,17437.0
2023-09-25 14:20:00,59.97,59.99,59.94,59.97,40951.0,58.4705,58.49,58.4412,58.4705,40951.0
2023-09-25 14:30:00,59.98,60.06,59.96,60.02,25477.0,58.4802,58.5582,58.4607,58.5192,25477.0
2023-09-25 14:40:00,60.02,60.04,59.94,59.97,96441.0,58.5192,58.5387,58.4412,58.4705,96441.0
2023-09-25 14:50:00,59.96,59.97,59.9,59.9,27280.0,58.4607,58.4705,58.4022,58.4022,27280.0
2023-09-25 15:00:00,59.9,59.9,59.78,59.83,64538.0,58.4022,58.4022,58.2852,58.334,64538.0
2023-09-25 15:10:00,59.83,60.01,59.83,59.97,88263.0,58.334,58.5095,58.334,58.4705,88263.0
2023-09-25 15:20:00,59.97,59.99,59.85,59.9,59331.0,58.4705,58.49,58.3535,58.4022,59331.0
2023-09-25 15:30:00,59.89,59.92,59.81,59.86,114541.0,58.3925,58.4217,58.3145,58.3632,114541.0
2023-09-25 15:40:00,59.86,59.87,59.82,59.87,67346.0,58.3632,58.373,58.3242,58.373,67346.0
2023-09-25 15:50:00,59.86,59.91,59.75,59.85,287656.0,58.3632,58.412,58.256,58.3535,287656.0
2023-09-26 09:30:00,59.58,59.77,59.31,59.72,245867.0,58.0902,58.2755,57.827,58.2267,245867.0
2023-09-26 09:40:00,59.71,59.92,59.7,59.8,282908.0,58.217,58.4217,58.2072,58.3047,282908.0
2023-09-26 09:50:00,59.8,59.81,59.65,59.72,249677.0,58.3047,58.3145,58.1585,58.2267,249677.0
2023-09-26 10:00:00,59.73,59.76,59.58,59.6,166140.0,58.2365,58.2657,58.0902,58.1097,166140.0
2023-09-26 10:10:00,59.6,59.61,59.31,59.41,257258.0,58.1097,58.1195,57.827,57.9245,257258.0
2023-09-26 10:20:00,59.4,59.62,59.4,59.62,185623.0,57.9147,58.1292,57.9147,58.1292,185623.0
2023-09-26 10:30:00,59.61,59.61,59.39,59.41,202523.0,58.1195,58.1195,57.905,57.9245,202523.0
2023-09-26 10:40:00,59.4,59.59,59.4,59.54,168758.0,57.9147,58.1,57.9147,58.0512,168758.0
2023-09-26 10:50:00,59.53,59.53,59.42,59.5,86018.0,58.0415,58.0415,57.9342,58.0122,86018.0
2023-09-26 11:00:00,59.5,59.54,59.46,59.49,253825.0,58.0122,58.0512,57.9732,58.0025,253825.0
2023-09-26 11:10:00,59.5,59.5,59.43,59.44,52609.0,58.0122,58.0122,57.944,57.9537,52609.0
2023-09-26 11:20:00,59.43,59.43,59.34,59.34,84252.0,57.944,57.944,57.8562,57.8562,84252.0
2023-09-26 11:30:00,59.33,59.44,59.31,59.42,146052.0,57.8465,57.9537,57.827,57.9342,146052.0
2023-09-26 11:40:00,59.42,59.44,59.36,59.39,65085.0,57.9342,57.9537,57.8757,57.905,65085.0
2023-09-26 11:50:00,59.39,59.52,59.37,59.49,218613.0,57.905,58.0317,57.8855,58.0025,218613.0
2023-09-26 12:00:00,59.49,59.53,59.42,59.49,65286.0,58.0025,58.0415,57.9342,58.0025,65286.0
2023-09-26 12:10:00,59.49,59.55,59.49,59.52,184435.0,58.0025,58.061,58.0025,58.0317,184435.0
2023-09-26 12:20:00,59.52,59.58,59.5,59.54,105049.0,58.0317,58.0902,58.0122,58.0512,105049.0
2023-09-26 12:30:00,59.55,59.57,59.52,59.54,70176.0,58.061,58.0805,58.0317,58.0512,70176.0
2023-09-26 12:40:00,59.54,59.56,59.48,59.5,51119.0,58.0512,58.0707,57.9927,58.0122,51119.0
2023-09-26 12:50:00,59.49,59.5,59.43,59.43,53844.0,58.0025,58.0122,57.944,57.944,53844.0
2023-09-26 13:00:00,59.42,59.49,59.35,59.47,253007.0,57.9342,58.0025,57.866,57.983,253007.0
2023-09-26 13:10:00,59.46,59.49,59.4,59.4,31236.0,57.9732,58.0025,57.9147,57.9147,31236.0
2023-09-26 13:20:00,59.41,59.43,59.34,59.35,31360.0,57.9245,57.944,57.8562,57.866,31360.0
2023-09-26 13:30:00,59.34,59.39,59.32,59.32,101144.0,57.8562,57.905,57.8367,57.8367,101144.0
2023-09-26 13:40:00,59.32,59.33,59.23,59.24,85263.0,57.8367,57.8465,57.749,57.7587,85263.0
2023-09-26 13:50:00,59.24,59.35,59.24,59.35,190090.0,57.7587,57.866,57.7587,57.866,190090.0
2023-09-26 14:00:00,59.34,59.35,59.21,59.21,66736.0,57.8562,57.866,57.7295,57.7295,66736.0
2023-09-26 14:10:00,59.21,59.23,59.17,59.17,28980.0,57.7295,57.749,57.6905,57.6905,28980.0
2023-09-26 14:20:00,59.18,59.22,59.15,59.16,52327.0,57.7002,57.7392,57.671,57.6807,52327.0
2023-09-26 14:30:00,59.16,59.23,59.15,59.17,91680.0,57.6807,57.749,57.671,57.6905,91680.0
2023-09-26 14:40:00,59.18,59.22,59.15,59.21,101080.0,57.7002,57.7392,57.671,57.7295,101080.0
2023-09-26 14:50:00,59.22,59.23,59.18,59.23,51220.0,57.7392,57.749,57.7002,57.749,51220.0
2023-09-26 15:00:00,59.23,59.25,59.17,59.25,47937.0,57.749,57.7685,57.6905,57.7685,47937.0
2023-09-26 15:10:00,59.24,59.24,59.14,59.15,56432.0,57.7587,57.7587,57.6612,57.671,56432.0
2023-09-26 15:20:00,59.14,59.15,59.1,59.11,153947.0,57.6612,57.671,57.6222,57.632,153947.0
2023-09-26 15:30:00,59.12,59.12,59.02,59.09,191574.0,57.6417,57.6417,57.5442,57.6125,191574.0
2023-09-26 15:40:00,59.09,59.11,58.98,58.98,373594.0,57.6125,57.632,57.5052,57.5052,373594.0
2023-09-26 15:50:00,58.98,59.01,58.91,58.98,529830.0,57.5052,57.5345,57.437,57.5052,529830.0
2023-09-27 09:30:00,59.14,59.45,59.14,59.42,382566.0,57.6612,57.9635,57.6612,57.9342,382566.0
2023-09-27 09:40:00,59.41,59.46,59.26,59.4,306066.0,57.9245,57.9732,57.7782,57.9147,306066.0
2023-09-27 09:50:00,59.41,59.59,59.39,59.52,56212.0,57.9245,58.1,57.905,58.0317,56212.0
2023-09-27 10:00:00,59.53,59.55,59.4,59.45,46838.0,58.0415,58.061,57.9147,57.9635,46838.0
2023-09-27 10:10:00,59.45,59.47,59.31,59.32,105960.0,57.9635,57.983,57.827,57.8367,105960.0
2023-09-27 10:20:00,59.33,59.57,59.32,59.55,539886.0,57.8465,58.0805,57.8367,58.061,539886.0
2023-09-27 10:30:00,59.55,59.58,59.46,59.56,124210.0,58.061,58.0902,57.9732,58.0707,124210.0
2023-09-27 10:40:00,59.54,59.58,59.43,59.57,109977.0,58.0512,58.0902,57.944,58.0805,109977.0
2023-09-27 10:50:00,59.57,59.57,59.31,59.34,210368.0,58.0805,58.0805,57.827,57.8562,210368.0
2023-09-27 11:00:00,59.34,59.45,59.32,59.43,206104.0,57.8562,57.9635,57.8367,57.944,206104.0
2023-09-27 11:10:00,59.44,59.44,59.35,59.38,122880.0,57.9537,57.9537,57.866,57.8952,122880.0
2023-09-27 11:20:00,59.38,59.48,59.32,59.45,60163.0,57.8952,57.9927,57.8367,57.9635,60163.0
2023-09-27 11:30:00,59.46,59.48,59.37,59.38,107975.0,57.9732,57.9927,57.8855,57.8952,107975.0
2023-09-27 11:40:00,59.37,59.37,59.1,59.14,227525.0,57.8855,57.8855,57.6222,57.6612,227525.0
2023-09-27 11:50:00,59.14,59.26,59.13,59.2,105105.0,57.6612,57.7782,57.6515,57.7197,105105.0
2023-09-27 12:00:00,59.2,59.2,59.05,59.05,34259.0,57.7197,57.7197,57.5735,57.5735,34259.0
2023-09-27 12:10:00,59.06,59.12,59.04,59.04,141717.0,57.5832,57.6417,57.5637,57.5637,141717.0
2023-09-27 12:20:00,59.03,59.03,58.91,58.98,75700.0,57.554,57.554,57.437,57.5052,75700.0
2023-09-27 12:30:00,58.99,59.1,58.99,59.05,147689.0,57.515,57.6222,57.515,57.5735,147689.0
2023-09-27 12:40:00,59.05,59.19,59.04,59.19,146637.0,57.5735,57.71,57.5637,57.71,146637.0
2023-09-27 12:50:00,59.19,59.21,59.06,59.1,218107.0,57.71,57.7295,57.5832,57.6222,218107.0
2023-09-27 13:00:00,59.09,59.18,59.09,59.15,114814.0,57.6125,57.7002,57.6125,57.671,114814.0
2023-09-27 13:10:00,59.15,59.16,58.97,59.02,225270.0,57.671,57.6807,57.4955,57.5442,225270.0
2023-09-27 13:20:00,59.01,59.01,58.82,58.84,82049.0,57.5345,57.5345,57.3492,57.3687,82049.0
2023-09-27 13:30:00,58.84,58.94,58.83,58.93,85533.0,57.3687,57.4662,57.359,57.4565,85533.0
2023-09-27 13:40:00,58.91,58.97,58.83,58.96,57593.0,57.437,57.4955,57.359,57.4857,57593.0
2023-09-27 13:50:00,58.97,59.07,58.96,59.06,108335.0,57.4955,57.593,57.4857,57.5832,108335.0
2023-09-27 14:00:00,59.07,59.11,59.05,59.07,73501.0,57.593,57.632,57.5735,57.593,73501.0
2023-09-27 14:10:00,59.06,59.15,59.03,59.09,117129.0,57.5832,57.671,57.554,57.6125,117129.0
2023-09-27 14:20:00,59.09,59.29,59.08,59.28,141712.0,57.6125,57.8075,57.6027,57.7977,141712.0
2023-09-27 14:30:00,59.28,59.5,59.27,59.49,606914.0,57.7977,58.0122,57.788,58.0025,606914.0
2023-09-27 14:40:00,59.49,59.57,59.44,59.46,219440.0,58.0025,58.0805,57.9537,57.9732,219440.0
2023-09-27 14:50:00,59.45,59.5,59.43,59.47,140351.0,57.9635,58.0122,57.944,57.983,140351.0
2023-09-27 15:00:00,59.47,59.68,59.45,59.63,317653.0,57.983,58.1877,57.9635,58.139,317653.0
2023-09-27 15:10:00,59.63,59.68,59.51,59.51,151258.0,58.139,58.1877,58.022,58.022,151258.0
2023-09-27 15:20:00,59.52,59.59,59.52,59.53,80837.0,58.0317,58.1,58.0317,58.0415,80837.0
2023-09-27 15:30:00,59.52,59.53,59.35,59.39,188523.0,58.0317,58.0415,57.866,57.905,188523.0
2023-09-27 15:40:00,59.38,59.38,59.22,59.26,182365.0,57.8952,57.8952,57.7392,57.7782,182365.0
2023-09-27 15:50:00,59.27,59.36,59.25,59.36,323082.0,57.788,57.8757,57.7685,57.8757,323082.0
2023-09-28 09:30:00,59.37,59.95,59.29,59.77,488521.0,57.8855,58.451,57.8075,58.2755,488521.0
2023-09-28 09:40:00,59.76,59.78,59.41,59.47,331488.0,58.2657,58.2852,57.9245,57.983,331488.0
2023-09-28 09:50:00,59.48,59.87,59.48,59.81,358564.0,57.9927,58.373,57.9927,58.3145,358564.0
2023-09-28 10:00:00,59.81,59.85,59.74,59.78,222359.0,58.3145,58.3535,58.2462,58.2852,222359.0
2023-09-28 10:10:00,59.77,59.89,59.64,59.78,278369.0,58.2755,58.3925,58.1487,58.2852,278369.0
2023-09-28 10:20:00,59.78,59.81,59.65,59.72,136846.0,58.2852,58.3145,58.1585,58.2267,136846.0
2023-09-28 10:30:00,59.72,59.82,59.54,59.82,302281.0,58.2267,58.3242,58.0512,58.3242,302281.0
2023-09-28 10:40:00,59.83,59.93,59.75,59.9,173736.0,58.334,58.4315,58.256,58.4022,173736.0
2023-09-28 10:50:00,59.91,59.99,59.89,59.95,142925.0,58.412,58.49,58.3925,58.451,142925.0
2023-09-28 11:00:00,59.96,60.02,59.89,60.0,86171.0,58.4607,58.5192,58.3925,58.4997,86171.0
2023-09-28 11:10:00,60.0,60.0,59.93,59.98,104174.0,58.4997,58.4997,58.4315,58.4802,104174.0
2023-09-28 11:20:00,59.98,60.19,59.97,60.18,212708.0,58.4802,58.685,58.4705,58.6752,212708.0
2023-09-28 11:30:00,60.19,60.39,60.17,60.34,212616.0,58.685,58.88,58.6655,58.8312,212616.0
2023-09-28 11:40:00,60.34,60.43,60.33,60.41,144707.0,58.8312,58.919,58.8215,58.8995,144707.0
2023-09-28 11:50:00,60.41,60.46,60.36,60.41,156742.0,58.8995,58.9482,58.8507,58.8995,156742.0
2023-09-28 12:00:00,60.41,60.41,60.27,60.31,375498.0,58.8995,58.8995,58.763,58.802,375498.0
2023-09-28 12:10:00,60.31,60.41,60.29,60.38,98791.0,58.802,58.8995,58.7825,58.8702,98791.0
2023-09-28 12:20:00,60.38,60.5,60.32,60.48,50094.0,58.8702,58.9872,58.8117,58.9677,50094.0
2023-09-28 12:30:00,60.51,60.52,60.44,60.49,109693.0,58.997,59.0067,58.9287,58.9775,109693.0
2023-09-28 12:40:00,60.5,60.55,60.43,60.45,54410.0,58.9872,59.036,58.919,58.9385,54410.0
2023-09-28 12:50:00,60.45,60.46,60.37,60.4,117575.0,58.9385,58.9482,58.8605,58.8897,117575.0
2023-09-28 13:00:00,60.41,60.47,60.27,60.4,161170.0,58.8995,58.958,58.763,58.8897,161170.0
2023-09-28 13:10:00,60.4,60.43,60.34,60.38,78403.0,58.8897,58.919,58.8312,58.8702,78403.0
2023-09-28 13:20:00,60.37,60.43,60.34,60.34,78039.0,58.8605,58.919,58.8312,58.8312,78039.0
2023-09-28 13:30:00,60.34,60.34,60.23,60.3,173212.0,58.8312,58.8312,58.724,58.7922,173212.0
2023-09-28 13:40:00,60.3,60.35,60.24,60.35,119547.0,58.7922,58.841,58.7337,58.841,119547.0
2023-09-28 13:50:00,60.35,60.38,60.31,60.37,66991.0,58.841,58.8702,58.802,58.8605,66991.0
2023-09-28 14:00:00,60.38,60.42,60.34,60.39,158213.0,58.8702,58.9092,58.8312,58.88,158213.0
2023-09-28 14:10:00,60.39,60.48,60.35,60.47,114266.0,58.88,58.9677,58.841,58.958,114266.0
2023-09-28 14:20:00,60.46,60.5,60.43,60.47,35312.0,58.9482,58.9872,58.919,58.958,35312.0
2023-09-28 14:30:00,60.46,60.49,60.3,60.38,105820.0,58.9482,58.9775,58.7922,58.8702,105820.0
2023-09-28 14:40:00,60.38,60.48,60.35,60.37,58477.0,58.8702,58.9677,58.841,58.8605,58477.0
2023-09-28 14:50:00,60.38,60.45,60.36,60.45,28593.0,58.8702,58.9385,58.8507,58.9385,28593.0
2023-09-28 15:00:00,60.46,60.55,60.44,60.54,46237.0,58.9482,59.036,58.9287,59.0262,46237.0
2023-09-28 15:10:00,60.53,60.68,60.53,60.67,176414.0,59.0165,59.1627,59.0165,59.153,176414.0
2023-09-28 15:20:00,60.67,60.7,60.63,60.68,136349.0,59.153,59.1822,59.114,59.1627,136349.0
2023-09-28 15:30:00,60.68,60.69,60.35,60.38,252180.0,59.1627,59.1725,58.841,58.8702,252180.0
2023-09-28 15:40:00,60.37,60.51,60.37,60.46,392883.0,58.8605,58.997,58.8605,58.9482,392883.0
2023-09-28 15:50:00,60.45,60.5,60.42,60.46,534926.0,58.9385,58.9872,58.9092,58.9482,534926.0
2023-09-29 09:30:00,61.16,61.33,61.08,61.3,560353.0,59.6307,59.7965,59.5527,59.7672,560353.0
2023-09-29 09:40:00,61.31,61.33,60.99,61.04,342673.0,59.777,59.7965,59.465,59.5137,342673.0
2023-09-29 09:50:00,61.03,61.27,61.01,61.26,92104.0,59.504,59.738,59.4845,59.7282,92104.0
2023-09-29 10:00:00,61.25,61.28,60.99,61.03,116263.0,59.7185,59.7477,59.465,59.504,116263.0
2023-09-29 10:10:00,61.02,61.09,60.95,61.09,198631.0,59.4942,59.5625,59.426,59.5625,198631.0
2023-09-29 10:20:00,61.08,61.14,60.97,61.11,93841.0,59.5527,59.6112,59.4455,59.582,93841.0
2023-09-29 10:30:00,61.11,61.25,61.1,61.25,104315.0,59.582,59.7185,59.5722,59.7185,104315.0
2023-09-29 10:40:00,61.24,61.32,61.17,61.3,120486.0,59.7087,59.7867,59.6405,59.7672,120486.0
2023-09-29 10:50:00,61.3,61.32,61.2,61.21,105474.0,59.7672,59.7867,59.6697,59.6795,105474.0
2023-09-29 11:00:00,61.21,61.22,61.01,61.12,315124.0,59.6795,59.6892,59.4845,59.5917,315124.0
2023-09-29 11:10:00,61.14,61.3,61.13,61.29,260096.0,59.6112,59.7672,59.6015,59.7575,260096.0
2023-09-29 11:20:00,61.3,61.54,61.29,61.34,309521.0,59.7672,60.0012,59.7575,59.8062,309521.0
2023-09-29 11:30:00,61.34,61.42,61.15,61.19,217071.0,59.8062,59.8842,59.621,59.66,217071.0
2023-09-29 11:40:00,61.19,61.28,61.18,61.25,454139.0,59.66,59.7477,59.6502,59.7185,454139.0
2023-09-29 11:50:00,61.25,61.34,61.16,61.33,237543.0,59.7185,59.8062,59.6307,59.7965,237543.0
2023-09-29 12:00:00,61.33,61.44,61.29,61.41,160172.0,59.7965,59.9037,59.7575,59.8745,160172.0
2023-09-29 12:10:00,61.41,61.43,61.27,61.38,230229.0,59.8745,59.894,59.738,59.8452,230229.0
2023-09-29 12:20:00,61.37,61.4,61.29,61.31,72075.0,59.8355,59.8647,59.7575,59.777,72075.0
2023-09-29 12:30:00,61.3,61.33,61.19,61.21,34685.0,59.7672,59.7965,59.66,59.6795,34685.0
2023-09-29 12:40:00,61.21,61.26,61.04,61.06,148622.0,59.6795,59.7282,59.5137,59.5332,148622.0
2023-09-29 12:50:00,61.05,61.05,60.93,61.01,171479.0,59.5235,59.5235,59.4065,59.4845,171479.0
2023-09-29 13:00:00,61.01,61.01,60.75,60.79,206124.0,59.4845,59.4845,59.231,59.27,206124.0
2023-09-29 13:10:00,60.8,60.82,60.72,60.76,120302.0,59.2797,59.2992,59.2017,59.2407,120302.0
2023-09-29 13:20:00,60.76,60.98,60.76,60.96,134164.0,59.2407,59.4552,59.2407,59.4357,134164.0
2023-09-29 13:30:00,60.96,60.97,60.88,60.92,94355.0,59.4357,59.4455,59.3577,59.3967,94355.0
2023-09-29 13:40:00,60.91,60.98,60.85,60.85,115547.0,59.387,59.4552,59.3285,59.3285,115547.0
2023-09-29 13:50:00,60.86,60.9,60.76,60.77,128320.0,59.3382,59.3772,59.2407,59.2505,128320.0
2023-09-29 14:00:00,60.78,60.86,60.74,60.81,107642.0,59.2602,59.3382,59.2212,59.2895,107642.0
2023-09-29 14:10:00,60.82,60.86,60.74,60.77,75380.0,59.2992,59.3382,59.2212,59.2505,75380.0
2023-09-29 14:20:00,60.76,60.85,60.71,60.71,60358.0,59.2407,59.3285,59.192,59.192,60358.0
2023-09-29 14:30:00,60.73,60.77,60.69,60.77,68374.0,59.2115,59.2505,59.1725,59.2505,68374.0
2023-09-29 14:40:00,60.77,60.91,60.76,60.81,131892.0,59.2505,59.387,59.2407,59.2895,131892.0
2023-09-29 14:50:00,60.81,61.01,60.78,60.98,201984.0,59.2895,59.4845,59.2602,59.4552,201984.0
2023-09-29 15:00:00,60.99,61.05,60.86,60.88,181433.0,59.465,59.5235,59.3382,59.3577,181433.0
2023-09-29 15:10:00,60.87,60.99,60.84,60.95,70941.0,59.348,59.465,59.3187,59.426,70941.0
2023-09-29 15:20:00,60.96,60.97,60.87,60.94,68999.0,59.4357,59.4455,59.348,59.4162,68999.0
2023-09-29 15:30:00,60.93,60.95,60.82,60.88,153183.0,59.4065,59.426,59.2992,59.3577,153183.0
2023-09-29 15:40:00,60.88,60.92,60.77,60.92,249377.0,59.3577,59.3967,59.2505,59.3967,249377.0
2023-09-29 15:50:00,60.9,61.0,60.74,60.84,493912.0,59.3772,59.4747,59.2212,59.3187,493912.0
2023-10-02 09:30:00,60.72,61.05,60.65,60.88,236429.0,59.2017,59.5235,59.1335,59.3577,236429.0
2023-10-02 09:40:00,60.86,60.87,60.41,60.46,180989.0,59.3382,59.348,58.8995,58.9482,180989.0
2023-10-02 09:50:00,60.46,60.56,60.36,60.54,131971.0,58.9482,59.0457,58.8507,59.0262,131971.0
2023-10-02 10:00:00,60.53,60.75,60.49,60.59,172934.0,59.0165,59.231,58.9775,59.075,172934.0
2023-10-02 10:10:00,60.59,60.73,60.55,60.65,198511.0,59.075,59.2115,59.036,59.1335,198511.0
2023-10-02 10:20:00,60.64,60.81,60.54,60.56,228080.0,59.1237,59.2895,59.0262,59.0457,228080.0
2023-10-02 10:30:00,60.56,60.67,60.5,60.58,208937.0,59.0457,59.153,58.9872,59.0652,208937.0
2023-10-02 10:40:00,60.57,60.73,60.54,60.65,137747.0,59.0555,59.2115,59.0262,59.1335,137747.0
2023-10-02 10:50:00,60.64,60.67,60.41,60.49,164830.0,59.1237,59.153,58.8995,58.9775,164830.0
2023-10-02 11:00:00,60.48,60.62,60.48,60.54,165680.0,58.9677,59.1042,58.9677,59.0262,165680.0
2023-10-02 11:10:00,60.53,60.64,60.51,60.6,56771.0,59.0165,59.1237,58.997,59.0847,56771.0
2023-10-02 11:20:00,60.6,60.75,60.59,60.72,100060.0,59.0847,59.231,59.075,59.2017,100060.0
2023-10-02 11:30:00,60.71,60.74,60.52,60.55,132783.0,59.192,59.2212,59.0067,59.036,132783.0
2023-10-02 11:40:00,60.55,60.59,60.47,60.5,66663.0,59.036,59.075,58.958,58.9872,66663.0
2023-10-02 11:50:00,60.5,60.53,60.37,60.44,151530.0,58.9872,59.0165,58.8605,58.9287,151530.0
2023-10-02 12:00:00,60.43,60.48,60.34,60.37,61355.0,58.919,58.9677,58.8312,58.8605,61355.0
2023-10-02 12:10:00,60.37,60.48,60.35,60.44,105305.0,58.8605,58.9677,58.841,58.9287,105305.0
2023-10-02 12:20:00,60.44,60.51,60.4,60.43,63017.0,58.9287,58.997,58.8897,58.919,63017.0
2023-10-02 12:30:00,60.43,60.46,60.38,60.41,51708.0,58.919,58.9482,58.8702,58.8995,51708.0
2023-10-02 12:40:00,60.41,60.44,60.31,60.31,34952.0,58.8995,58.9287,58.802,58.802,34952.0
2023-10-02 12:50:00,60.31,60.36,60.27,60.33,33039.0,58.802,58.8507,58.763,58.8215,33039.0
2023-10-02 13:00:00,60.33,60.39,60.32,60.36,52306.0,58.8215,58.88,58.8117,58.8507,52306.0
2023-10-02 13:10:00,60.37,60.39,60.27,60.37,99249.0,58.8605,58.88,58.763,58.8605,99249.0
2023-10-02 13:20:00,60.37,60.44,60.37,60.4,42402.0,58.8605,58.9287,58.8605,58.8897,42402.0
2023-10-02 13:30:00,60.4,60.42,60.33,60.35,47317.0,58.8897,58.9092,58.8215,58.841,47317.0
2023-10-02 13:40:00,60.34,60.43,60.33,60.39,30161.0,58.8312,58.919,58.8215,58.88,30161.0
2023-10-02 13:50:00,60.39,60.47,60.38,60.41,39614.0,58.88,58.958,58.8702,58.8995,39614.0
2023-10-02 14:00:00,60.41,60.45,60.36,60.43,46788.0,58.8995,58.9385,58.8507,58.919,46788.0
2023-10-02 14:10:00,60.43,60.55,60.39,60.42,105019.0,58.919,59.036,58.88,58.9092,105019.0
2023-10-02 14:20:00,60.41,60.41,60.24,60.26,62118.0,58.8995,58.8995,58.7337,58.7532,62118.0
2023-10-02 14:30:00,60.26,60.33,60.21,60.22,53321.0,58.7532,58.8215,58.7045,58.7142,53321.0
2023-10-02 14:40:00,60.21,60.24,60.18,60.23,43457.0,58.7045,58.7337,58.6752,58.724,43457.0
2023-10-02 14:50:00,60.24,60.31,60.23,60.26,149391.0,58.7337,58.802,58.724,58.7532,149391.0
2023-10-02 15:00:00,60.25,60.31,60.17,60.28,100217.0,58.7435,58.802,58.6655,58.7727,100217.0
2023-10-02 15:10:00,60.29,60.34,60.24,60.27,44919.0,58.7825,58.8312,58.7337,58.763,44919.0
2023-10-02 15:20:00,60.26,60.36,60.22,60.25,57940.0,58.7532,58.8507,58.7142,58.7435,57940.0
2023-10-02 15:30:00,60.24,60.28,60.21,60.27,83062.0,58.7337,58.7727,58.7045,58.763,83062.0
2023-10-02 15:40:00,60.27,60.31,60.25,60.26,216202.0,58.763,58.802,58.7435,58.7532,216202.0
2023-10-02 15:50:00,60.26,60.39,60.22,60.37,482848.0,58.7532,58.88,58.7142,58.8605,482848.0
2023-10-03 09:30:00,60.18,60.31,60.07,60.09,295543.0,58.6752,58.802,58.568,58.5875,295543.0
2023-10-03 09:40:00,60.08,60.29,59.97,60.28,362100.0,58.5777,58.7825,58.4705,58.7727,362100.0
2023-10-03 09:50:00,60.26,60.4,60.19,60.19,166576.0,58.7532,58.8897,58.685,58.685,166576.0
2023-10-03 10:00:00,60.19,60.19,59.69,59.69,389956.0,58.685,58.685,58.1975,58.1975,389956.0
2023-10-03 10:10:00,59.7,59.83,59.52,59.57,278192.0,58.2072,58.334,58.0317,58.0805,278192.0
2023-10-03 10:20:00,59.55,59.62,59.44,59.45,136374.0,58.061,58.1292,57.9537,57.9635,136374.0
2023-10-03 10:30:00,59.44,59.57,59.42,59.49,119433.0,57.9537,58.0805,57.9342,58.0025,119433.0
2023-10-03 10:40:00,59.49,59.56,59.45,59.51,183930.0,58.0025,58.0707,57.9635,58.022,183930.0
2023-10-03 10:50:00,59.5,59.59,59.46,59.54,144770.0,58.0122,58.1,57.9732,58.0512,144770.0
2023-10-03 11:00:00,59.53,59.55,59.43,59.48,177473.0,58.0415,58.061,57.944,57.9927,177473.0
2023-10-03 11:10:00,59.49,59.61,59.45,59.61,71652.0,58.0025,58.1195,57.9635,58.1195,71652.0
2023-10-03 11:20:00,59.6,59.63,59.45,59.5,133888.0,58.1097,58.139,57.9635,58.0122,133888.0
2023-10-03 11:30:00,59.49,59.51,59.3,59.38,292820.0,58.0025,58.022,57.8172,57.8952,292820.0
2023-10-03 11:40:00,59.38,59.45,59.36,59.37,163429.0,57.8952,57.9635,57.8757,57.8855,163429.0
2023-10-03 11:50:00,59.37,59.39,59.31,59.37,62626.0,57.8855,57.905,57.827,57.8855,62626.0
2023-10-03 12:00:00,59.37,59.58,59.36,59.48,96530.0,57.8855,58.0902,57.8757,57.9927,96530.0
2023-10-03 12:10:00,59.48,59.52,59.45,59.51,44408.0,57.9927,58.0317,57.9635,58.022,44408.0
2023-10-03 12:20:00,59.52,59.55,59.43,59.54,125532.0,58.0317,58.061,57.944,58.0512,125532.0
2023-10-03 12:30:00,59.54,59.59,59.49,59.55,66860.0,58.0512,58.1,58.0025,58.061,66860.0
2023-10-03 12:40:00,59.56,59.6,59.48,59.54,59584.0,58.0707,58.1097,57.9927,58.0512,59584.0
2023-10-03 12:50:00,59.53,59.53,59.42,59.48,34274.0,58.0415,58.0415,57.9342,57.9927,34274.0
2023-10-03 13:00:00,59.47,59.55,59.44,59.44,36354.0,57.983,58.061,57.9537,57.9537,36354.0
2023-10-03 13:10:00,59.44,59.45,59.37,59.37,44605.0,57.9537,57.9635,57.8855,57.8855,44605.0
2023-10-03 13:20:00,59.36,59.4,59.27,59.3,76404.0,57.8757,57.9147,57.788,57.8172,76404.0
2023-10-03 13:30:00,59.3,59.33,59.23,59.24,123832.0,57.8172,57.8465,57.749,57.7587,123832.0
2023-10-03 13:40:00,59.24,59.28,59.14,59.15,168031.0,57.7587,57.7977,57.6612,57.671,168031.0
2023-10-03 13:50:00,59.15,59.21,59.11,59.13,240489.0,57.671,57.7295,57.632,57.6515,240489.0
2023-10-03 14:00:00,59.12,59.16,59.06,59.07,86068.0,57.6417,57.6807,57.5832,57.593,86068.0
2023-10-03 14:10:00,59.08,59.1,59.01,59.06,176301.0,57.6027,57.6222,57.5345,57.5832,176301.0
2023-10-03 14:20:00,59.06,59.11,59.04,59.07,109151.0,57.5832,57.632,57.5637,57.593,109151.0
2023-10-03 14:30:00,59.07,59.19,59.07,59.19,85396.0,57.593,57.71,57.593,57.71,85396.0
2023-10-03 14:40:00,59.19,59.2,59.15,59.19,93937.0,57.71,57.7197,57.671,57.71,93937.0
2023-10-03 14:50:00,59.19,59.25,59.18,59.2,210382.0,57.71,57.7685,57.7002,57.7197,210382.0
2023-10-03 15:00:00,59.2,59.22,59.07,59.1,135449.0,57.7197,57.7392,57.593,57.6222,135449.0
2023-10-03 15:10:00,59.1,59.16,59.08,59.15,48067.0,57.6222,57.6807,57.6027,57.671,48067.0
2023-10-03 15:20:00,59.15,59.18,59.1,59.14,82994.0,57.671,57.7002,57.6222,57.6612,82994.0
2023-10-03 15:30:00,59.14,59.16,59.09,59.13,84426.0,57.6612,57.6807,57.6125,57.6515,84426.0
2023-10-03 15:40:00,59.14,59.25,59.13,59.24,174371.0,57.6612,57.7685,57.6515,57.7587,174371.0
2023-10-03 15:50:00,59.23,59.31,59.18,59.23,675027.0,57.749,57.827,57.7002,57.749,675027.0
2023-10-04 09:30:00,59.39,59.68,59.29,59.63,348463.0,57.905,58.1877,57.8075,58.139,348463.0
2023-10-04 09:40:00,59.62,59.66,59.27,59.3,161918.0,58.1292,58.1682,57.788,57.8172,161918.0
2023-10-04 09:50:00,59.3,59.36,59.17,59.29,195471.0,57.8172,57.8757,57.6905,57.8075,195471.0
2023-10-04 10:00:00,59.29,59.34,59.11,59.16,250582.0,57.8075,57.8562,57.632,57.6807,250582.0
2023-10-04 10:10:00,59.17,59.24,59.1,59.17,133091.0,57.6905,57.7587,57.6222,57.6905,133091.0
2023-10-04 10:20:00,59.18,59.19,58.9,58.94,124919.0,57.7002,57.71,57.4272,57.4662,124919.0
2023-10-04 10:30:00,58.95,59.13,58.93,59.09,133016.0,57.476,57.6515,57.4565,57.6125,133016.0
2023-10-04 10:40:00,59.1,59.15,58.91,58.91,51723.0,57.6222,57.671,57.437,57.437,51723.0
2023-10-04 10:50:00,58.91,59.0,58.9,58.98,51426.0,57.437,57.5247,57.4272,57.5052,51426.0
2023-10-04 11:00:00,58.98,59.07,58.91,59.06,46427.0,57.5052,57.593,57.437,57.5832,46427.0
2023-10-04 11:10:00,59.07,59.19,59.05,59.19,177850.0,57.593,57.71,57.5735,57.71,177850.0
2023-10-04 11:20:00,59.19,59.22,59.09,59.14,79283.0,57.71,57.7392,57.6125,57.6612,79283.0
2023-10-04 11:30:00,59.14,59.21,59.04,59.19,255685.0,57.6612,57.7295,57.5637,57.71,255685.0
2023-10-04 11:40:00,59.18,59.37,59.06,59.32,218243.0,57.7002,57.8855,57.5832,57.8367,218243.0
2023-10-04 11:50:00,59.33,59.4,59.3,59.36,150999.0,57.8465,57.9147,57.8172,57.8757,150999.0
2023-10-04 12:00:00,59.35,59.35,59.26,59.27,180889.0,57.866,57.866,57.7782,57.788,180889.0
2023-10-04 12:10:00,59.27,59.48,59.27,59.47,235175.0,57.788,57.9927,57.788,57.983,235175.0
2023-10-04 12:20:00,59.47,59.5,59.39,59.49,250807.0,57.983,58.0122,57.905,58.0025,250807.0
2023-10-04 12:30:00,59.49,59.63,59.46,59.58,274356.0,58.0025,58.139,57.9732,58.0902,274356.0
2023-10-04 12:40:00,59.57,59.61,59.45,59.53,193704.0,58.0805,58.1195,57.9635,58.0415,193704.0
2023-10-04 12:50:00,59.53,59.56,59.41,59.45,128494.0,58.0415,58.0707,57.9245,57.9635,128494.0
2023-10-04 13:00:00,59.45,59.47,59.36,59.44,48110.0,57.9635,57.983,57.8757,57.9537,48110.0
2023-10-04 13:10:00,59.43,59.44,59.39,59.4,48758.0,57.944,57.9537,57.905,57.9147,48758.0
2023-10-04 13:20:00,59.4,59.42,59.27,59.28,36844.0,57.9147,57.9342,57.788,57.7977,36844.0
2023-10-04 13:30:00,59.28,59.33,59.25,59.3,173761.0,57.7977,57.8465,57.7685,57.8172,173761.0
2023-10-04 13:40:00,59.3,59.36,59.25,59.35,85055.0,57.8172,57.8757,57.7685,57.866,85055.0
2023-10-04 13:50:00,59.34,59.34,59.19,59.22,172671.0,57.8562,57.8562,57.71,57.7392,172671.0
2023-10-04 14:00:00,59.22,59.27,59.15,59.16,164100.0,57.7392,57.788,57.671,57.6807,164100.0
2023-10-04 14:10:00,59.16,59.25,59.13,59.24,102452.0,57.6807,57.7685,57.6515,57.7587,102452.0
2023-10-04 14:20:00,59.24,59.25,59.04,59.16,112861.0,57.7587,57.7685,57.5637,57.6807,112861.0
2023-10-04 14:30:00,59.17,59.21,59.13,59.19,75791.0,57.6905,57.7295,57.6515,57.71,75791.0
2023-10-04 14:40:00,59.19,59.29,59.17,59.24,156149.0,57.71,57.8075,57.6905,57.7587,156149.0
2023-10-04 14:50:00,59.24,59.26,59.21,59.25,51071.0,57.7587,57.7782,57.7295,57.7685,51071.0
2023-10-04 15:00:00,59.25,59.3,59.22,59.29,81367.0,57.7685,57.8172,57.7392,57.8075,81367.0
2023-10-04 15:10:00,59.28,59.48,59.28,59.45,230353.0,57.7977,57.9927,57.7977,57.9635,230353.0
2023-10-04 15:20:00,59.45,59.46,59.36,59.38,294970.0,57.9635,57.9732,57.8757,57.8952,294970.0
2023-10-04 15:30:00,59.39,59.55,59.38,59.46,184589.0,57.905,58.061,57.8952,57.9732,184589.0
2023-10-04 15:40:00,59.46,59.5,59.4,59.44,262813.0,57.9732,58.0122,57.9147,57.9537,262813.0
2023-10-04 15:50:00,59.44,59.46,59.36,59.39,355646.0,57.9537,57.9732,57.8757,57.905,355646.0
2023-10-05 09:30:00,59.23,59.42,59.04,59.04,408855.0,57.749,57.9342,57.5637,57.5637,408855.0
2023-10-05 09:40:00,59.04,59.05,58.75,58.81,427096.0,57.5637,57.5735,57.281,57.3395,427096.0
2023-10-05 09:50:00,58.81,59.01,58.76,58.93,152816.0,57.3395,57.5345,57.2907,57.4565,152816.0
2023-10-05 10:00:00,58.93,58.93,58.75,58.87,226627.0,57.4565,57.4565,57.281,57.398,226627.0
2023-10-05 10:10:00,58.87,59.02,58.82,59.02,257578.0,57.398,57.5442,57.3492,57.5442,257578.0
2023-10-05 10:20:00,59.02,59.04,58.81,58.91,325594.0,57.5442,57.5637,57.3395,57.437,325594.0
2023-10-05 10:30:00,58.91,58.91,58.53,58.54,213796.0,57.437,57.437,57.0665,57.0762,213796.0
2023-10-05 10:40:00,58.54,58.65,58.5,58.59,195063.0,57.0762,57.1835,57.0372,57.125,195063.0
2023-10-05 10:50:00,58.59,58.65,58.51,58.54,129531.0,57.125,57.1835,57.047,57.0762,129531.0
2023-10-05 11:00:00,58.54,58.58,58.42,58.48,134100.0,57.0762,57.1152,56.9592,57.0177,134100.0
2023-10-05 11:10:00,58.48,58.54,58.46,58.46,77644.0,57.0177,57.0762,56.9982,56.9982,77644.0
2023-10-05 11:20:00,58.45,58.54,58.4,58.4,97976.0,56.9885,57.0762,56.9397,56.9397,97976.0
2023-10-05 11:30:00,58.4,58.53,58.36,58.48,125250.0,56.9397,57.0665,56.9007,57.0177,125250.0
2023-10-05 11:40:00,58.49,58.53,58.41,58.46,33443.0,57.0275,57.0665,56.9495,56.9982,33443.0
2023-10-05 11:50:00,58.46,58.5,58.38,58.39,233599.0,56.9982,57.0372,56.9202,56.93,233599.0
2023-10-05 12:00:00,58.4,58.46,58.38,58.42,67676.0,56.9397,56.9982,56.9202,56.9592,67676.0
2023-10-05 12:10:00,58.43,58.54,58.41,58.43,91004.0,56.969,57.0762,56.9495,56.969,91004.0
2023-10-05 12:20:00,58.44,58.55,58.43,58.54,25114.0,56.9787,57.086,56.969,57.0762,25114.0
2023-10-05 12:30:00,58.55,58.59,58.52,58.52,131854.0,57.086,57.125,57.0567,57.0567,131854.0
2023-10-05 12:40:00,58.51,58.51,58.4,58.4,161986.0,57.047,57.047,56.9397,56.9397,161986.0
2023-10-05 12:50:00,58.39,58.46,58.38,58.46,63716.0,56.93,56.9982,56.9202,56.9982,63716.0
2023-10-05 13:00:00,58.46,58.47,58.3,58.32,26736.0,56.9982,57.008,56.8422,56.8617,26736.0
2023-10-05 13:10:00,58.32,58.43,58.31,58.42,30778.0,56.8617,56.969,56.852,56.9592,30778.0
2023-10-05 13:20:00,58.42,58.49,58.4,58.49,45855.0,56.9592,57.0275,56.9397,57.0275,45855.0
2023-10-05 13:30:00,58.5,58.65,58.42,58.61,223175.0,57.0372,57.1835,56.9592,57.1445,223175.0
2023-10-05 13:40:00,58.6,58.68,58.58,58.66,168226.0,57.1347,57.2127,57.1152,57.1932,168226.0
2023-10-05 13:50:00,58.66,58.69,58.62,58.67,131075.0,57.1932,57.2225,57.1542,57.203,131075.0
2023-10-05 14:00:00,58.68,58.75,58.66,58.67,141662.0,57.2127,57.281,57.1932,57.203,141662.0
2023-10-05 14:10:00,58.68,58.73,58.64,58.69,97243.0,57.2127,57.2615,57.1737,57.2225,97243.0
2023-10-05 14:20:00,58.69,58.7,58.55,58.59,113576.0,57.2225,57.2322,57.086,57.125,113576.0
2023-10-05 14:30:00,58.6,58.79,58.59,58.77,91583.0,57.1347,57.32,57.125,57.3005,91583.0
2023-10-05 14:40:00,58.77,58.8,58.7,58.73,163762.0,57.3005,57.3297,57.2322,57.2615,163762.0
2023-10-05 14:50:00,58.74,58.77,58.71,58.75,127482.0,57.2712,57.3005,57.242,57.281,127482.0
2023-10-05 15:00:00,58.76,58.78,58.64,58.68,206486.0,57.2907,57.3102,57.1737,57.2127,206486.0
2023-10-05 15:10:00,58.68,58.69,58.54,58.57,185886.0,57.2127,57.2225,57.0762,57.1055,185886.0
2023-10-05 15:20:00,58.56,58.63,58.52,58.61,79035.0,57.0957,57.164,57.0567,57.1445,79035.0
2023-10-05 15:30:00,58.61,58.64,58.57,58.63,175983.0,57.1445,57.1737,57.1055,57.164,175983.0
2023-10-05 15:40:00,58.64,58.68,58.58,58.6,231516.0,57.1737,57.2127,57.1152,57.1347,231516.0
2023-10-05 15:50:00,58.59,58.6,58.48,58.52,835243.0,57.125,57.1347,57.0177,57.0567,835243.0
2023-10-06 09:30:00,58.15,58.36,58.11,58.19,510323.0,56.696,56.9007,56.657,56.735,510323.0
2023-10-06 09:40:00,58.18,58.21,57.99,58.0,173392.0,56.7252,56.7545,56.54,56.5497,173392.0
2023-10-06 09:50:00,57.99,58.1,57.8,57.93,271767.0,56.54,56.6472,56.3547,56.4815,271767.0
2023-10-06 10:00:00,57.93,57.94,57.67,57.69,184743.0,56.4815,56.4912,56.228,56.2475,184743.0
2023-10-06 10:10:00,57.68,57.73,57.56,57.58,259155.0,56.2377,56.2865,56.1207,56.1402,259155.0
2023-10-06 10:20:00,57.57,57.84,57.48,57.84,349334.0,56.1305,56.3937,56.0427,56.3937,349334.0
2023-10-06 10:30:00,57.84,58.19,57.83,58.17,496673.0,56.3937,56.735,56.384,56.7155,496673.0
2023-10-06 10:40:00,58.17,58.23,58.03,58.03,308409.0,56.7155,56.774,56.579,56.579,308409.0
2023-10-06 10:50:00,58.04,58.05,57.92,57.99,180260.0,56.5887,56.5985,56.4717,56.54,180260.0
2023-10-06 11:00:00,58.0,58.27,57.99,58.27,206902.0,56.5497,56.813,56.54,56.813,206902.0
2023-10-06 11:10:00,58.27,58.41,58.26,58.33,351142.0,56.813,56.9495,56.8032,56.8715,351142.0
2023-10-06 11:20:00,58.33,58.64,58.31,58.58,361351.0,56.8715,57.1737,56.852,57.1152,361351.0
2023-10-06 11:30:00,58.59,58.9,58.59,58.87,195333.0,57.125,57.4272,57.125,57.398,195333.0
2023-10-06 11:40:00,58.88,59.05,58.88,59.01,421583.0,57.4077,57.5735,57.4077,57.5345,421583.0
2023-10-06 11:50:00,59.01,59.19,59.0,59.19,649610.0,57.5345,57.71,57.5247,57.71,649610.0
2023-10-06 12:00:00,59.19,59.25,59.1,59.11,608775.0,57.71,57.7685,57.6222,57.632,608775.0
2023-10-06 12:10:00,59.11,59.12,58.96,59.02,426517.0,57.632,57.6417,57.4857,57.5442,426517.0
2023-10-06 12:20:00,59.03,59.05,58.85,58.89,323214.0,57.554,57.5735,57.3785,57.4175,323214.0
2023-10-06 12:30:00,58.9,58.9,58.72,58.73,199012.0,57.4272,57.4272,57.2517,57.2615,199012.0
2023-10-06 12:40:00,58.72,58.88,58.72,58.82,304408.0,57.2517,57.4077,57.2517,57.3492,304408.0
2023-10-06 12:50:00,58.83,58.85,58.76,58.78,169250.0,57.359,57.3785,57.2907,57.3102,169250.0
2023-10-06 13:00:00,58.78,58.83,58.77,58.81,78080.0,57.3102,57.359,57.3005,57.3395,78080.0
2023-10-06 13:10:00,58.82,58.92,58.76,58.92,224904.0,57.3492,57.4467,57.2907,57.4467,224904.0
2023-10-06 13:20:00,58.91,58.97,58.89,58.93,211675.0,57.437,57.4955,57.4175,57.4565,211675.0
2023-10-06 13:30:00,58.93,59.0,58.87,58.91,62835.0,57.4565,57.5247,57.398,57.437,62835.0
2023-10-06 13:40:00,58.92,58.96,58.86,58.94,108806.0,57.4467,57.4857,57.3882,57.4662,108806.0
2023-10-06 13:50:00,58.93,58.99,58.88,58.98,104031.0,57.4565,57.515,57.4077,57.5052,104031.0
2023-10-06 14:00:00,58.98,59.09,58.93,59.09,137691.0,57.5052,57.6125,57.4565,57.6125,137691.0
2023-10-06 14:10:00,59.09,59.16,59.05,59.05,380609.0,57.6125,57.6807,57.5735,57.5735,380609.0
2023-10-06 14:20:00,59.05,59.2,59.04,59.2,162871.0,57.5735,57.7197,57.5637,57.7197,162871.0
2023-10-06 14:30:00,59.21,59.24,59.17,59.23,287881.0,57.7295,57.7587,57.6905,57.749,287881.0
2023-10-06 14:40:00,59.23,59.25,59.2,59.22,171164.0,57.749,57.7685,57.7197,57.7392,171164.0
2023-10-06 14:50:00,59.22,59.22,59.13,59.18,159891.0,57.7392,57.7392,57.6515,57.7002,159891.0
2023-10-06 15:00:00,59.17,59.18,59.11,59.17,286140.0,57.6905,57.7002,57.632,57.6905,286140.0
2023-10-06 15:10:00,59.16,59.16,59.01,59.04,449194.0,57.6807,57.6807,57.5345,57.5637,449194.0
2023-10-06 15:20:00,59.04,59.1,59.02,59.07,224008.0,57.5637,57.6222,57.5442,57.593,224008.0
2023-10-06 15:30:00,59.08,59.1,58.97,59.02,328198.0,57.6027,57.6222,57.4955,57.5442,328198.0
2023-10-06 15:40:00,59.03,59.03,58.92,58.96,489066.0,57.554,57.554,57.4467,57.4857,489066.0
2023-10-06 15:50:00,58.94,58.94,58.78,58.8,900656.0,57.4662,57.4662,57.3102,57.3297,900656.0
2023-10-09 09:30:00,58.31,58.52,58.21,58.47,380243.0,56.852,57.0567,56.7545,57.008,380243.0
2023-10-09 09:40:00,58.48,58.66,58.35,58.37,254763.0,57.0177,57.1932,56.891,56.9105,254763.0
2023-10-09 09:50:00,58.37,58.38,58.18,58.35,250552.0,56.9105,56.9202,56.7252,56.891,250552.0
2023-10-09 10:00:00,58.35,58.36,58.17,58.28,276859.0,56.891,56.9007,56.7155,56.8227,276859.0
2023-10-09 10:10:00,58.28,58.44,58.25,58.41,99011.0,56.8227,56.9787,56.7935,56.9495,99011.0
2023-10-09 10:20:00,58.41,58.53,58.39,58.45,308441.0,56.9495,57.0665,56.93,56.9885,308441.0
2023-10-09 10:30:00,58.46,58.49,58.39,58.39,87282.0,56.9982,57.0275,56.93,56.93,87282.0
2023-10-09 10:40:00,58.39,58.46,58.32,58.32,107833.0,56.93,56.9982,56.8617,56.8617,107833.0
2023-10-09 10:50:00,58.32,58.37,58.29,58.35,42513.0,56.8617,56.9105,56.8325,56.891,42513.0
2023-10-09 11:00:00,58.34,58.45,58.33,58.44,36744.0,56.8812,56.9885,56.8715,56.9787,36744.0
2023-10-09 11:10:00,58.43,58.5,58.41,58.47,30776.0,56.969,57.0372,56.9495,57.008,30776.0
2023-10-09 11:20:00,58.47,58.58,58.42,58.57,20734.0,57.008,57.1152,56.9592,57.1055,20734.0
2023-10-09 11:30:00,58.58,58.63,58.56,58.61,22775.0,57.1152,57.164,57.0957,57.1445,22775.0
2023-10-09 11:40:00,58.62,58.63,58.51,58.56,43023.0,57.1542,57.164,57.047,57.0957,43023.0
2023-10-09 11:50:00,58.55,58.69,58.55,58.68,25854.0,57.086,57.2225,57.086,57.2127,25854.0
2023-10-09 12:00:00,58.68,58.9,58.66,58.88,211875.0,57.2127,57.4272,57.1932,57.4077,211875.0
2023-10-09 12:10:00,58.89,58.99,58.89,58.97,97575.0,57.4175,57.515,57.4175,57.4955,97575.0
2023-10-09 12:20:00,58.97,59.05,58.88,58.91,142666.0,57.4955,57.5735,57.4077,57.437,142666.0
2023-10-09 12:30:00,58.9,58.91,58.81,58.82,34204.0,57.4272,57.437,57.3395,57.3492,34204.0
2023-10-09 12:40:00,58.81,58.81,58.67,58.73,205564.0,57.3395,57.3395,57.203,57.2615,205564.0
2023-10-09 12:50:00,58.73,58.75,58.63,58.68,74122.0,57.2615,57.281,57.164,57.2127,74122.0
2023-10-09 13:00:00,58.69,58.7,58.63,58.67,83309.0,57.2225,57.2322,57.164,57.203,83309.0
2023-10-09 13:10:00,58.67,58.7,58.64,58.69,224370.0,57.203,57.2322,57.1737,57.2225,224370.0
2023-10-09 13:20:00,58.69,58.76,58.65,58.76,39996.0,57.2225,57.2907,57.1835,57.2907,39996.0
2023-10-09 13:30:00,58.77,58.94,58.77,58.94,176125.0,57.3005,57.4662,57.3005,57.4662,176125.0
2023-10-09 13:40:00,58.94,59.18,58.94,59.13,219912.0,57.4662,57.7002,57.4662,57.6515,219912.0
2023-10-09 13:50:00,59.13,59.28,59.13,59.28,117411.0,57.6515,57.7977,57.6515,57.7977,117411.0
2023-10-09 14:00:00,59.29,59.4,59.24,59.38,200103.0,57.8075,57.9147,57.7587,57.8952,200103.0
2023-10-09 14:10:00,59.39,59.44,59.38,59.41,268434.0,57.905,57.9537,57.8952,57.9245,268434.0
2023-10-09 14:20:00,59.4,59.43,59.39,59.42,49341.0,57.9147,57.944,57.905,57.9342,49341.0
2023-10-09 14:30:00,59.42,59.43,59.3,59.35,119133.0,57.9342,57.944,57.8172,57.866,119133.0
2023-10-09 14:40:00,59.36,59.43,59.36,59.41,81154.0,57.8757,57.944,57.8757,57.9245,81154.0
2023-10-09 14:50:00,59.42,59.44,59.37,59.4,65425.0,57.9342,57.9537,57.8855,57.9147,65425.0
2023-10-09 15:00:00,59.4,59.41,59.31,59.32,62302.0,57.9147,57.9245,57.827,57.8367,62302.0
2023-10-09 15:10:00,59.33,59.36,59.18,59.2,112324.0,57.8465,57.8757,57.7002,57.7197,112324.0
2023-10-09 15:20:00,59.18,59.22,59.16,59.19,68464.0,57.7002,57.7392,57.6807,57.71,68464.0
2023-10-09 15:30:00,59.19,59.2,59.12,59.13,142057.0,57.71,57.7197,57.6417,57.6515,142057.0
2023-10-09 15:40:00,59.13,59.17,59.1,59.17,78458.0,57.6515,57.6905,57.6222,57.6905,78458.0
2023-10-09 15:50:00,59.16,59.22,59.14,59.17,302215.0,57.6807,57.7392,57.6612,57.6905,302215.0
2023-10-10 09:30:00,59.33,59.65,59.33,59.6,516150.0,57.8465,58.1585,57.8465,58.1097,516150.0
2023-10-10 09:40:00,59.6,59.85,59.55,59.85,310801.0,58.1097,58.3535,58.061,58.3535,310801.0
2023-10-10 09:50:00,59.86,59.94,59.8,59.89,358587.0,58.3632,58.4412,58.3047,58.3925,358587.0
2023-10-10 10:00:00,59.89,60.15,59.88,60.14,532542.0,58.3925,58.646,58.3827,58.6362,532542.0
2023-10-10 10:10:00,60.14,60.46,60.12,60.46,767524.0,58.6362,58.9482,58.6167,58.9482,767524.0
2023-10-10 10:20:00,60.45,60.56,60.44,60.49,230866.0,58.9385,59.0457,58.9287,58.9775,230866.0
2023-10-10 10:30:00,60.48,60.49,60.38,60.42,311116.0,58.9677,58.9775,58.8702,58.9092,311116.0
2023-10-10 10:40:00,60.42,60.44,60.29,60.31,265204.0,58.9092,58.9287,58.7825,58.802,265204.0
2023-10-10 10:50:00,60.31,60.37,60.27,60.31,93511.0,58.802,58.8605,58.763,58.802,93511.0
2023-10-10 11:00:00,60.29,60.58,60.25,60.52,262175.0,58.7825,59.0652,58.7435,59.0067,262175.0
2023-10-10 11:10:00,60.52,60.69,60.5,60.67,168683.0,59.0067,59.1725,58.9872,59.153,168683.0
2023-10-10 11:20:00,60.67,60.67,60.51,60.52,169495.0,59.153,59.153,58.997,59.0067,169495.0
2023-10-10 11:30:00,60.52,60.55,60.45,60.48,100456.0,59.0067,59.036,58.9385,58.9677,100456.0
2023-10-10 11:40:00,60.47,60.55,60.46,60.48,153408.0,58.958,59.036,58.9482,58.9677,153408.0
2023-10-10 11:50:00,60.5,60.61,60.48,60.61,219475.0,58.9872,59.0945,58.9677,59.0945,219475.0
2023-10-10 12:00:00,60.61,60.67,60.58,60.6,138806.0,59.0945,59.153,59.0652,59.0847,138806.0
2023-10-10 12:10:00,60.6,60.65,60.55,60.58,97950.0,59.0847,59.1335,59.036,59.0652,97950.0
2023-10-10 12:20:00,60.58,60.58,60.45,60.55,154209.0,59.0652,59.0652,58.9385,59.036,154209.0
2023-10-10 12:30:00,60.56,60.61,60.54,60.55,89301.0,59.0457,59.0945,59.0262,59.036,89301.0
2023-10-10 12:40:00,60.56,60.57,60.48,60.48,62261.0,59.0457,59.0555,58.9677,58.9677,62261.0
2023-10-10 12:50:00,60.49,60.53,60.47,60.51,44463.0,58.9775,59.0165,58.958,58.997,44463.0
2023-10-10 13:00:00,60.51,60.51,60.27,60.29,253653.0,58.997,58.997,58.763,58.7825,253653.0
2023-10-10 13:10:00,60.3,60.36,60.21,60.36,107563.0,58.7922,58.8507,58.7045,58.8507,107563.0
2023-10-10 13:20:00,60.37,60.44,60.36,60.43,50177.0,58.8605,58.9287,58.8507,58.919,50177.0
2023-10-10 13:30:00,60.44,60.45,60.37,60.43,35233.0,58.9287,58.9385,58.8605,58.919,35233.0
2023-10-10 13:40:00,60.43,60.52,60.43,60.49,30939.0,58.919,59.0067,58.919,58.9775,30939.0
2023-10-10 13:50:00,60.49,60.49,60.38,60.45,43139.0,58.9775,58.9775,58.8702,58.9385,43139.0
2023-10-10 14:00:00,60.45,60.48,60.4,60.41,129359.0,58.9385,58.9677,58.8897,58.8995,129359.0
2023-10-10 14:10:00,60.41,60.41,60.23,60.3,123419.0,58.8995,58.8995,58.724,58.7922,123419.0
2023-10-10 14:20:00,60.31,60.37,60.22,60.33,248860.0,58.802,58.8605,58.7142,58.8215,248860.0
2023-10-10 14:30:00,60.33,60.42,60.32,60.36,229941.0,58.8215,58.9092,58.8117,58.8507,229941.0
2023-10-10 14:40:00,60.36,60.49,60.34,60.43,211120.0,58.8507,58.9775,58.8312,58.919,211120.0
2023-10-10 14:50:00,60.43,60.44,60.26,60.33,295359.0,58.919,58.9287,58.7532,58.8215,295359.0
2023-10-10 15:00:00,60.33,60.36,60.29,60.35,119827.0,58.8215,58.8507,58.7825,58.841,119827.0
2023-10-10 15:10:00,60.34,60.35,60.27,60.27,173123.0,58.8312,58.841,58.763,58.763,173123.0
2023-10-10 15:20:00,60.27,60.29,60.19,60.28,292426.0,58.763,58.7825,58.685,58.7727,292426.0
2023-10-10 15:30:00,60.27,60.3,60.2,60.25,242977.0,58.763,58.7922,58.6947,58.7435,242977.0
2023-10-10 15:40:00,60.26,60.36,60.25,60.36,218228.0,58.7532,58.8507,58.7435,58.8507,218228.0
2023-10-10 15:50:00,60.37,60.39,60.27,60.29,545128.0,58.8605,58.88,58.763,58.7825,545128.0
2023-10-11 09:30:00,60.47,60.72,60.45,60.48,378157.0,58.958,59.2017,58.9385,58.9677,378157.0
2023-10-11 09:40:00,60.49,60.56,60.34,60.35,145993.0,58.9775,59.0457,58.8312,58.841,145993.0
2023-10-11 09:50:00,60.34,60.34,59.95,59.99,260294.0,58.8312,58.8312,58.451,58.49,260294.0
2023-10-11 10:00:00,60.0,60.22,59.87,60.19,156489.0,58.4997,58.7142,58.373,58.685,156489.0
2023-10-11 10:10:00,60.19,60.2,60.09,60.13,62285.0,58.685,58.6947,58.5875,58.6265,62285.0
2023-10-11 10:20:00,60.13,60.16,59.98,60.09,112990.0,58.6265,58.6557,58.4802,58.5875,112990.0
2023-10-11 10:30:00,60.1,60.12,59.9,59.98,221517.0,58.5972,58.6167,58.4022,58.4802,221517.0
2023-10-11 10:40:00,59.98,60.05,59.96,60.02,157485.0,58.4802,58.5485,58.4607,58.5192,157485.0
2023-10-11 10:50:00,60.03,60.13,60.03,60.11,127414.0,58.529,58.6265,58.529,58.607,127414.0
2023-10-11 11:00:00,60.11,60.17,60.08,60.11,207313.0,58.607,58.6655,58.5777,58.607,207313.0
2023-10-11 11:10:00,60.12,60.13,59.71,59.73,383544.0,58.6167,58.6265,58.217,58.2365,383544.0
2023-10-11 11:20:00,59.73,59.82,59.69,59.77,184603.0,58.2365,58.3242,58.1975,58.2755,184603.0
2023-10-11 11:30:00,59.77,59.89,59.77,59.82,70021.0,58.2755,58.3925,58.2755,58.3242,70021.0
2023-10-11 11:40:00,59.81,59.81,59.68,59.7,131838.0,58.3145,58.3145,58.1877,58.2072,131838.0
2023-10-11 11:50:00,59.71,59.76,59.63,59.66,192613.0,58.217,58.2657,58.139,58.1682,192613.0
2023-10-11 12:00:00,59.65,59.74,59.62,59.74,298634.0,58.1585,58.2462,58.1292,58.2462,298634.0
2023-10-11 12:10:00,59.73,59.76,59.6,59.63,94157.0,58.2365,58.2657,58.1097,58.139,94157.0
2023-10-11 12:20:00,59.64,59.64,59.53,59.59,62435.0,58.1487,58.1487,58.0415,58.1,62435.0
2023-10-11 12:30:00,59.59,59.68,59.57,59.66,98260.0,58.1,58.1877,58.0805,58.1682,98260.0
2023-10-11 12:40:00,59.66,59.68,59.59,59.63,204522.0,58.1682,58.1877,58.1,58.139,204522.0
2023-10-11 12:50:00,59.63,59.68,59.57,59.68,107217.0,58.139,58.1877,58.0805,58.1877,107217.0
2023-10-11 13:00:00,59.68,59.73,59.65,59.73,50013.0,58.1877,58.2365,58.1585,58.2365,50013.0
2023-10-11 13:10:00,59.73,59.76,59.65,59.68,162775.0,58.2365,58.2657,58.1585,58.1877,162775.0
2023-10-11 13:20:00,59.68,59.74,59.65,59.71,87369.0,58.1877,58.2462,58.1585,58.217,87369.0
2023-10-11 13:30:00,59.7,59.7,59.61,59.63,34124.0,58.2072,58.2072,58.1195,58.139,34124.0
2023-10-11 13:40:00,59.63,59.68,59.62,59.65,24811.0,58.139,58.1877,58.1292,58.1585,24811.0
2023-10-11 13:50:00,59.65,59.74,59.65,59.74,33718.0,58.1585,58.2462,58.1585,58.2462,33718.0
2023-10-11 14:00:00,59.74,59.84,59.71,59.71,48102.0,58.2462,58.3437,58.217,58.217,48102.0
2023-10-11 14:10:00,59.72,59.81,59.7,59.78,41847.0,58.2267,58.3145,58.2072,58.2852,41847.0
2023-10-11 14:20:00,59.78,59.94,59.78,59.85,74997.0,58.2852,58.4412,58.2852,58.3535,74997.0
2023-10-11 14:30:00,59.85,59.92,59.83,59.87,67878.0,58.3535,58.4217,58.334,58.373,67878.0
2023-10-11 14:40:00,59.86,59.91,59.83,59.84,84094.0,58.3632,58.412,58.334,58.3437,84094.0
2023-10-11 14:50:00,59.84,59.87,59.83,59.86,61181.0,58.3437,58.373,58.334,58.3632,61181.0
2023-10-11 15:00:00,59.86,59.95,59.86,59.9,51050.0,58.3632,58.451,58.3632,58.4022,51050.0
2023-10-11 15:10:00,59.91,59.92,59.85,59.92,69975.0,58.412,58.4217,58.3535,58.4217,69975.0
2023-10-11 15:20:00,59.91,59.95,59.86,59.94,67946.0,58.412,58.451,58.3632,58.4412,67946.0
2023-10-11 15:30:00,59.93,59.93,59.84,59.89,97430.0,58.4315,58.4315,58.3437,58.3925,97430.0
2023-10-11 15:40:00,59.9,60.03,59.86,59.98,337393.0,58.4022,58.529,58.3632,58.4802,337393.0
2023-10-11 15:50:00,59.97,60.06,59.95,60.03,527659.0,58.4705,58.5582,58.451,58.529,527659.0
2023-10-12 09:30:00,60.18,60.2,59.4,59.4,754485.0,58.6752,58.6947,57.9147,57.9147,754485.0
2023-10-12 09:40:00,59.39,59.42,59.24,59.34,388411.0,57.905,57.9342,57.7587,57.8562,388411.0
2023-10-12 09:50:00,59.37,59.46,59.24,59.34,262940.0,57.8855,57.9732,57.7587,57.8562,262940.0
2023-10-12 10:00:00,59.35,59.53,59.28,59.48,191936.0,57.866,58.0415,57.7977,57.9927,191936.0
2023-10-12 10:10:00,59.47,59.55,59.32,59.4,108758.0,57.983,58.061,57.8367,57.9147,108758.0
2023-10-12 10:20:00,59.39,59.47,59.22,59.23,660221.0,57.905,57.983,57.7392,57.749,660221.0
2023-10-12 10:30:00,59.23,59.28,59.12,59.12,145526.0,57.749,57.7977,57.6417,57.6417,145526.0
2023-10-12 10:40:00,59.11,59.12,58.96,59.02,243221.0,57.632,57.6417,57.4857,57.5442,243221.0
2023-10-12 10:50:00,59.02,59.04,58.86,58.92,109856.0,57.5442,57.5637,57.3882,57.4467,109856.0
2023-10-12 11:00:00,58.93,58.97,58.87,58.91,167859.0,57.4565,57.4955,57.398,57.437,167859.0
2023-10-12 11:10:00,58.91,59.05,58.9,59.05,122131.0,57.437,57.5735,57.4272,57.5735,122131.0
2023-10-12 11:20:00,59.04,59.27,59.01,59.21,501062.0,57.5637,57.788,57.5345,57.7295,501062.0
2023-10-12 11:30:00,59.21,59.21,59.1,59.16,263809.0,57.7295,57.7295,57.6222,57.6807,263809.0
2023-10-12 11:40:00,59.15,59.15,58.98,58.99,110950.0,57.671,57.671,57.5052,57.515,110950.0
2023-10-12 11:50:00,58.98,59.13,58.97,59.12,38517.0,57.5052,57.6515,57.4955,57.6417,38517.0
2023-10-12 12:00:00,59.12,59.21,59.01,59.07,104913.0,57.6417,57.7295,57.5345,57.593,104913.0
2023-10-12 12:10:00,59.07,59.17,59.03,59.1,89181.0,57.593,57.6905,57.554,57.6222,89181.0
2023-10-12 12:20:00,59.1,59.17,59.08,59.17,118246.0,57.6222,57.6905,57.6027,57.6905,118246.0
2023-10-12 12:30:00,59.17,59.19,59.13,59.17,89498.0,57.6905,57.71,57.6515,57.6905,89498.0
2023-10-12 12:40:00,59.16,59.18,59.11,59.11,53754.0,57.6807,57.7002,57.632,57.632,53754.0
2023-10-12 12:50:00,59.11,59.11,59.01,59.05,68957.0,57.632,57.632,57.5345,57.5735,68957.0
2023-10-12 13:00:00,59.05,59.06,58.78,58.81,272821.0,57.5735,57.5832,57.3102,57.3395,272821.0
2023-10-12 13:10:00,58.81,58.83,58.75,58.81,54694.0,57.3395,57.359,57.281,57.3395,54694.0
2023-10-12 13:20:00,58.81,58.82,58.62,58.63,83990.0,57.3395,57.3492,57.1542,57.164,83990.0
2023-10-12 13:30:00,58.62,58.7,58.58,58.59,70321.0,57.1542,57.2322,57.1152,57.125,70321.0
2023-10-12 13:40:00,58.6,58.64,58.55,58.6,138610.0,57.1347,57.1737,57.086,57.1347,138610.0
2023-10-12 13:50:00,58.6,58.65,58.54,58.64,239133.0,57.1347,57.1835,57.0762,57.1737,239133.0
2023-10-12 14:00:00,58.65,58.71,58.55,58.56,132824.0,57.1835,57.242,57.086,57.0957,132824.0
2023-10-12 14:10:00,58.55,58.66,58.52,58.61,229127.0,57.086,57.1932,57.0567,57.1445,229127.0
2023-10-12 14:20:00,58.6,58.83,58.6,58.83,404827.0,57.1347,57.359,57.1347,57.359,404827.0
2023-10-12 14:30:00,58.83,58.83,58.71,58.73,157438.0,57.359,57.359,57.242,57.2615,157438.0
2023-10-12 14:40:00,58.73,58.82,58.68,58.81,208578.0,57.2615,57.3492,57.2127,57.3395,208578.0
2023-10-12 14:50:00,58.81,58.85,58.73,58.74,234636.0,57.3395,57.3785,57.2615,57.2712,234636.0
2023-10-12 15:00:00,58.75,58.94,58.74,58.91,290908.0,57.281,57.4662,57.2712,57.437,290908.0
2023-10-12 15:10:00,58.9,58.92,58.82,58.85,291568.0,57.4272,57.4467,57.3492,57.3785,291568.0
2023-10-12 15:20:00,58.86,58.86,58.77,58.84,255709.0,57.3882,57.3882,57.3005,57.3687,255709.0
2023-10-12 15:30:00,58.85,58.98,58.83,58.96,175596.0,57.3785,57.5052,57.359,57.4857,175596.0
2023-10-12 15:40:00,58.96,58.97,58.84,58.91,474705.0,57.4857,57.4955,57.3687,57.437,474705.0
2023-10-12 15:50:00,58.91,58.99,58.9,58.98,712930.0,57.437,57.515,57.4272,57.5052,712930.0
2023-10-13 09:30:00,59.08,59.16,58.79,59.01,441383.0,57.6027,57.6807,57.32,57.5345,441383.0
2023-10-13 09:40:00,59.0,59.13,58.93,58.99,330185.0,57.5247,57.6515,57.4565,57.515,330185.0
2023-10-13 09:50:00,58.99,59.26,58.97,59.15,388950.0,57.515,57.7782,57.4955,57.671,388950.0
2023-10-13 10:00:00,59.14,59.16,58.9,59.0,561094.0,57.6612,57.6807,57.4272,57.5247,561094.0
2023-10-13 10:10:00,58.99,59.03,58.89,58.97,428645.0,57.515,57.554,57.4175,57.4955,428645.0
2023-10-13 10:20:00,58.98,59.09,58.89,58.91,164465.0,57.5052,57.6125,57.4175,57.437,164465.0
2023-10-13 10:30:00,58.91,59.1,58.86,58.94,140705.0,57.437,57.6222,57.3882,57.4662,140705.0
2023-10-13 10:40:00,58.93,58.96,58.86,58.93,106734.0,57.4565,57.4857,57.3882,57.4565,106734.0
2023-10-13 10:50:00,58.93,58.93,58.69,58.79,228317.0,57.4565,57.4565,57.2225,57.32,228317.0
2023-10-13 11:00:00,58.79,58.79,58.62,58.75,216045.0,57.32,57.32,57.1542,57.281,216045.0
2023-10-13 11:10:00,58.76,58.84,58.66,58.81,120793.0,57.2907,57.3687,57.1932,57.3395,120793.0
2023-10-13 11:20:00,58.82,58.88,58.71,58.83,168346.0,57.3492,57.4077,57.242,57.359,168346.0
2023-10-13 11:30:00,58.82,58.88,58.78,58.83,139728.0,57.3492,57.4077,57.3102,57.359,139728.0
2023-10-13 11:40:00,58.83,58.86,58.77,58.8,142530.0,57.359,57.3882,57.3005,57.3297,142530.0
2023-10-13 11:50:00,58.8,58.81,58.62,58.65,133130.0,57.3297,57.3395,57.1542,57.1835,133130.0
2023-10-13 12:00:00,58.64,58.72,58.62,58.69,158413.0,57.1737,57.2517,57.1542,57.2225,158413.0
2023-10-13 12:10:00,58.69,58.82,58.67,58.8,206878.0,57.2225,57.3492,57.203,57.3297,206878.0
2023-10-13 12:20:00,58.8,58.9,58.8,58.88,170272.0,57.3297,57.4272,57.3297,57.4077,170272.0
2023-10-13 12:30:00,58.88,58.92,58.78,58.79,305320.0,57.4077,57.4467,57.3102,57.32,305320.0
2023-10-13 12:40:00,58.79,58.83,58.65,58.66,155921.0,57.32,57.359,57.1835,57.1932,155921.0
2023-10-13 12:50:00,58.65,58.7,58.54,58.62,220959.0,57.1835,57.2322,57.0762,57.1542,220959.0
2023-10-13 13:00:00,58.62,58.67,58.52,58.59,56597.0,57.1542,57.203,57.0567,57.125,56597.0
2023-10-13 13:10:00,58.6,58.68,58.56,58.65,160699.0,57.1347,57.2127,57.0957,57.1835,160699.0
2023-10-13 13:20:00,58.65,58.69,58.53,58.55,104074.0,57.1835,57.2225,57.0665,57.086,104074.0
2023-10-13 13:30:00,58.54,58.6,58.51,58.59,131788.0,57.0762,57.1347,57.047,57.125,131788.0
2023-10-13 13:40:00,58.6,58.83,58.58,58.77,238551.0,57.1347,57.359,57.1152,57.3005,238551.0
2023-10-13 13:50:00,58.78,58.82,58.73,58.75,61456.0,57.3102,57.3492,57.2615,57.281,61456.0
2023-10-13 14:00:00,58.75,58.77,58.66,58.71,100929.0,57.281,57.3005,57.1932,57.242,100929.0
2023-10-13 14:10:00,58.7,58.74,58.66,58.71,78221.0,57.2322,57.2712,57.1932,57.242,78221.0
2023-10-13 14:20:00,58.71,58.74,58.61,58.68,65093.0,57.242,57.2712,57.1445,57.2127,65093.0
2023-10-13 14:30:00,58.68,58.74,58.6,58.63,127795.0,57.2127,57.2712,57.1347,57.164,127795.0
2023-10-13 14:40:00,58.62,58.65,58.54,58.55,47670.0,57.1542,57.1835,57.0762,57.086,47670.0
2023-10-13 14:50:00,58.54,58.6,58.52,58.59,59817.0,57.0762,57.1347,57.0567,57.125,59817.0
2023-10-13 15:00:00,58.59,58.63,58.48,58.6,85580.0,57.125,57.164,57.0177,57.1347,85580.0
2023-10-13 15:10:00,58.59,58.68,58.55,58.56,67390.0,57.125,57.2127,57.086,57.0957,67390.0
2023-10-13 15:20:00,58.56,58.57,58.47,58.5,84646.0,57.0957,57.1055,57.008,57.0372,84646.0
2023-10-13 15:30:00,58.5,58.59,58.5,58.55,138317.0,57.0372,57.125,57.0372,57.086,138317.0
2023-10-13 15:40:00,58.55,58.59,58.49,58.59,224430.0,57.086,57.125,57.0275,57.125,224430.0
2023-10-13 15:50:00,58.58,58.64,58.54,58.63,552683.0,57.1152,57.1737,57.0762,57.164,552683.0
2023-10-16 09:30:00,59.15,59.54,59.04,59.28,712744.0,57.671,58.0512,57.5637,57.7977,712744.0
2023-10-16 09:40:00,59.28,59.61,59.0,59.61,502211.0,57.7977,58.1195,57.5247,58.1195,502211.0
2023-10-16 09:50:00,59.62,59.81,59.57,59.62,392893.0,58.1292,58.3145,58.0805,58.1292,392893.0
2023-10-16 10:00:00,59.62,59.63,59.41,59.54,257187.0,58.1292,58.139,57.9245,58.0512,257187.0
2023-10-16 10:10:00,59.55,59.86,59.53,59.84,416846.0,58.061,58.3632,58.0415,58.3437,416846.0
2023-10-16 10:20:00,59.84,59.95,59.79,59.88,347909.0,58.3437,58.451,58.295,58.3827,347909.0
2023-10-16 10:30:00,59.89,60.06,59.83,59.84,505392.0,58.3925,58.5582,58.334,58.3437,505392.0
2023-10-16 10:40:00,59.85,59.95,59.82,59.92,136689.0,58.3535,58.451,58.3242,58.4217,136689.0
2023-10-16 10:50:00,59.93,60.03,59.89,60.03,195847.0,58.4315,58.529,58.3925,58.529,195847.0
2023-10-16 11:00:00,60.03,60.09,60.0,60.06,153721.0,58.529,58.5875,58.4997,58.5582,153721.0
2023-10-16 11:10:00,60.07,60.09,59.99,60.01,327302.0,58.568,58.5875,58.49,58.5095,327302.0
2023-10-16 11:20:00,60.01,60.05,59.99,59.99,100590.0,58.5095,58.5485,58.49,58.49,100590.0
2023-10-16 11:30:00,59.99,60.0,59.9,59.92,200417.0,58.49,58.4997,58.4022,58.4217,200417.0
2023-10-16 11:40:00,59.92,59.98,59.89,59.97,168660.0,58.4217,58.4802,58.3925,58.4705,168660.0
2023-10-16 11:50:00,59.98,60.12,59.98,60.09,241618.0,58.4802,58.6167,58.4802,58.5875,241618.0
2023-10-16 12:00:00,60.11,60.24,60.1,60.21,280676.0,58.607,58.7337,58.5972,58.7045,280676.0
2023-10-16 12:10:00,60.21,60.21,60.1,60.16,169842.0,58.7045,58.7045,58.5972,58.6557,169842.0
2023-10-16 12:20:00,60.15,60.17,60.06,60.13,145433.0,58.646,58.6655,58.5582,58.6265,145433.0
2023-10-16 12:30:00,60.12,60.15,60.08,60.14,59033.0,58.6167,58.646,58.5777,58.6362,59033.0
2023-10-16 12:40:00,60.14,60.21,60.12,60.15,96735.0,58.6362,58.7045,58.6167,58.646,96735.0
2023-10-16 12:50:00,60.15,60.16,60.02,60.13,108781.0,58.646,58.6557,58.5192,58.6265,108781.0
2023-10-16 13:00:00,60.13,60.27,60.12,60.27,65606.0,58.6265,58.763,58.6167,58.763,65606.0
2023-10-16 13:10:00,60.28,60.33,60.18,60.19,140445.0,58.7727,58.8215,58.6752,58.685,140445.0
2023-10-16 13:20:00,60.19,60.27,59.97,60.24,332054.0,58.685,58.763,58.4705,58.7337,332054.0
2023-10-16 13:30:00,60.25,60.27,60.18,60.26,156263.0,58.7435,58.763,58.6752,58.7532,156263.0
2023-10-16 13:40:00,60.27,60.4,60.25,60.35,279566.0,58.763,58.8897,58.7435,58.841,279566.0
2023-10-16 13:50:00,60.34,60.4,60.33,60.37,93125.0,58.8312,58.8897,58.8215,58.8605,93125.0
2023-10-16 14:00:00,60.36,60.37,60.26,60.3,131379.0,58.8507,58.8605,58.7532,58.7922,131379.0
2023-10-16 14:10:00,60.3,60.32,60.22,60.26,97227.0,58.7922,58.8117,58.7142,58.7532,97227.0
2023-10-16 14:20:00,60.26,60.26,60.14,60.14,155890.0,58.7532,58.7532,58.6362,58.6362,155890.0
2023-10-16 14:30:00,60.14,60.18,60.07,60.12,63556.0,58.6362,58.6752,58.568,58.6167,63556.0
2023-10-16 14:40:00,60.12,60.17,60.1,60.14,154252.0,58.6167,58.6655,58.5972,58.6362,154252.0
2023-10-16 14:50:00,60.14,60.28,60.14,60.28,116622.0,58.6362,58.7727,58.6362,58.7727,116622.0
2023-10-16 15:00:00,60.28,60.29,60.22,60.28,147049.0,58.7727,58.7825,58.7142,58.7727,147049.0
2023-10-16 15:10:00,60.27,60.29,60.22,60.28,75304.0,58.763,58.7825,58.7142,58.7727,75304.0
2023-10-16 15:20:00,60.28,60.37,60.28,60.36,145767.0,58.7727,58.8605,58.7727,58.8507,145767.0
2023-10-16 15:30:00,60.36,60.38,60.23,60.3,354545.0,58.8507,58.8702,58.724,58.7922,354545.0
2023-10-16 15:40:00,60.3,60.33,60.26,60.31,542954.0,58.7922,58.8215,58.7532,58.802,542954.0
2023-10-16 15:50:00,60.31,60.31,60.18,60.21,852746.0,58.802,58.802,58.6752,58.7045,852746.0
2023-10-17 09:30:00,59.87,60.76,59.86,60.71,651454.0,58.373,59.2407,58.3632,59.192,651454.0
2023-10-17 09:40:00,60.72,60.86,60.57,60.7,466730.0,59.2017,59.3382,59.0555,59.1822,466730.0
2023-10-17 09:50:00,60.71,60.91,60.65,60.91,454349.0,59.192,59.387,59.1335,59.387,454349.0
2023-10-17 10:00:00,60.9,61.15,60.81,61.12,406536.0,59.3772,59.621,59.2895,59.5917,406536.0
2023-10-17 10:10:00,61.12,61.48,61.08,61.47,434401.0,59.5917,59.9427,59.5527,59.933,434401.0
2023-10-17 10:20:00,61.47,61.48,61.17,61.19,296322.0,59.933,59.9427,59.6405,59.66,296322.0
2023-10-17 10:30:00,61.19,61.3,61.05,61.25,652746.0,59.66,59.7672,59.5235,59.7185,652746.0
2023-10-17 10:40:00,61.24,61.29,61.15,61.19,284087.0,59.7087,59.7575,59.621,59.66,284087.0
2023-10-17 10:50:00,61.19,61.25,61.06,61.25,419219.0,59.66,59.7185,59.5332,59.7185,419219.0
2023-10-17 11:00:00,61.25,61.46,61.24,61.31,591281.0,59.7185,59.9232,59.7087,59.777,591281.0
2023-10-17 11:10:00,61.31,61.48,61.29,61.47,283284.0,59.777,59.9427,59.7575,59.933,283284.0
2023-10-17 11:20:00,61.47,61.48,61.37,61.37,266325.0,59.933,59.9427,59.8355,59.8355,266325.0
2023-10-17 11:30:00,61.38,61.48,61.33,61.45,123142.0,59.8452,59.9427,59.7965,59.9135,123142.0
2023-10-17 11:40:00,61.45,61.53,61.43,61.51,106401.0,59.9135,59.9915,59.894,59.972,106401.0
2023-10-17 11:50:00,61.51,61.55,61.46,61.51,135486.0,59.972,60.011,59.9232,59.972,135486.0
2023-10-17 12:00:00,61.5,61.56,61.41,61.49,135920.0,59.9622,60.0207,59.8745,59.9525,135920.0
2023-10-17 12:10:00,61.49,61.57,61.47,61.55,160927.0,59.9525,60.0305,59.933,60.011,160927.0
2023-10-17 12:20:00,61.54,61.72,61.53,61.72,249190.0,60.0012,60.1767,59.9915,60.1767,249190.0
2023-10-17 12:30:00,61.72,61.74,61.41,61.44,361180.0,60.1767,60.1962,59.8745,59.9037,361180.0
2023-10-17 12:40:00,61.44,61.46,61.36,61.44,102083.0,59.9037,59.9232,59.8257,59.9037,102083.0
2023-10-17 12:50:00,61.44,61.49,61.32,61.36,199590.0,59.9037,59.9525,59.7867,59.8257,199590.0
2023-10-17 13:00:00,61.36,61.48,61.34,61.48,250067.0,59.8257,59.9427,59.8062,59.9427,250067.0
2023-10-17 13:10:00,61.47,61.5,61.45,61.49,65017.0,59.933,59.9622,59.9135,59.9525,65017.0
2023-10-17 13:20:00,61.49,61.5,61.4,61.44,55263.0,59.9525,59.9622,59.8647,59.9037,55263.0
2023-10-17 13:30:00,61.44,61.45,61.27,61.34,513410.0,59.9037,59.9135,59.738,59.8062,513410.0
2023-10-17 13:40:00,61.34,61.36,61.28,61.3,95953.0,59.8062,59.8257,59.7477,59.7672,95953.0
2023-10-17 13:50:00,61.31,61.33,61.14,61.17,311084.0,59.777,59.7965,59.6112,59.6405,311084.0
2023-10-17 14:00:00,61.18,61.26,61.17,61.26,126766.0,59.6502,59.7282,59.6405,59.7282,126766.0
2023-10-17 14:10:00,61.26,61.33,61.22,61.23,133045.0,59.7282,59.7965,59.6892,59.699,133045.0
2023-10-17 14:20:00,61.24,61.3,61.23,61.28,37640.0,59.7087,59.7672,59.699,59.7477,37640.0
2023-10-17 14:30:00,61.29,61.43,61.25,61.43,217107.0,59.7575,59.894,59.7185,59.894,217107.0
2023-10-17 14:40:00,61.42,61.5,61.36,61.39,218349.0,59.8842,59.9622,59.8257,59.855,218349.0
2023-10-17 14:50:00,61.39,61.39,61.18,61.24,153468.0,59.855,59.855,59.6502,59.7087,153468.0
2023-10-17 15:00:00,61.23,61.32,61.19,61.3,92051.0,59.699,59.7867,59.66,59.7672,92051.0
2023-10-17 15:10:00,61.3,61.35,61.29,61.34,145715.0,59.7672,59.816,59.7575,59.8062,145715.0
2023-10-17 15:20:00,61.35,61.4,61.33,61.39,129639.0,59.816,59.8647,59.7965,59.855,129639.0
2023-10-17 15:30:00,61.38,61.41,61.33,61.37,205050.0,59.8452,59.8745,59.7965,59.8355,205050.0
2023-10-17 15:40:00,61.37,61.39,61.25,61.29,324593.0,59.8355,59.855,59.7185,59.7575,324593.0
2023-10-17 15:50:00,61.28,61.36,61.23,61.25,686032.0,59.7477,59.8257,59.699,59.7185,686032.0
2023-10-18 09:30:00,60.87,60.9,60.43,60.54,297674.0,59.348,59.3772,58.919,59.0262,297674.0
2023-10-18 09:40:00,60.54,60.71,60.48,60.63,193174.0,59.0262,59.192,58.9677,59.114,193174.0
2023-10-18 09:50:00,60.63,60.63,60.46,60.55,226210.0,59.114,59.114,58.9482,59.036,226210.0
2023-10-18 10:00:00,60.55,60.9,60.51,60.73,185819.0,59.036,59.3772,58.997,59.2115,185819.0
2023-10-18 10:10:00,60.72,60.8,60.58,60.79,209815.0,59.2017,59.2797,59.0652,59.27,209815.0
2023-10-18 10:20:00,60.8,60.85,60.62,60.63,371980.0,59.2797,59.3285,59.1042,59.114,371980.0
2023-10-18 10:30:00,60.62,60.83,60.52,60.55,354161.0,59.1042,59.309,59.0067,59.036,354161.0
2023-10-18 10:40:00,60.55,60.56,60.41,60.41,122156.0,59.036,59.0457,58.8995,58.8995,122156.0
2023-10-18 10:50:00,60.42,60.48,60.35,60.43,196523.0,58.9092,58.9677,58.841,58.919,196523.0
2023-10-18 11:00:00,60.43,60.55,60.39,60.46,244681.0,58.919,59.036,58.88,58.9482,244681.0
2023-10-18 11:10:00,60.47,60.62,60.41,60.6,265476.0,58.958,59.1042,58.8995,59.0847,265476.0
2023-10-18 11:20:00,60.6,60.71,60.49,60.66,156029.0,59.0847,59.192,58.9775,59.1432,156029.0
2023-10-18 11:30:00,60.65,60.67,60.53,60.54,197110.0,59.1335,59.153,59.0165,59.0262,197110.0
2023-10-18 11:40:00,60.54,60.59,60.49,60.52,156392.0,59.0262,59.075,58.9775,59.0067,156392.0
2023-10-18 11:50:00,60.52,60.71,60.51,60.63,124180.0,59.0067,59.192,58.997,59.114,124180.0
2023-10-18 12:00:00,60.62,60.8,60.56,60.67,154524.0,59.1042,59.2797,59.0457,59.153,154524.0
2023-10-18 12:10:00,60.68,60.69,60.53,60.54,167533.0,59.1627,59.1725,59.0165,59.0262,167533.0
2023-10-18 12:20:00,60.54,60.62,60.45,60.6,182836.0,59.0262,59.1042,58.9385,59.0847,182836.0
2023-10-18 12:30:00,60.59,60.65,60.57,60.59,95368.0,59.075,59.1335,59.0555,59.075,95368.0
2023-10-18 12:40:00,60.6,60.71,60.59,60.62,49065.0,59.0847,59.192,59.075,59.1042,49065.0
2023-10-18 12:50:00,60.61,60.63,60.57,60.62,49882.0,59.0945,59.114,59.0555,59.1042,49882.0
2023-10-18 13:00:00,60.62,60.89,60.55,60.84,210353.0,59.1042,59.3675,59.036,59.3187,210353.0
2023-10-18 13:10:00,60.83,61.04,60.79,60.95,448049.0,59.309,59.5137,59.27,59.426,448049.0
2023-10-18 13:20:00,60.94,60.96,60.84,60.88,207374.0,59.4162,59.4357,59.3187,59.3577,207374.0
2023-10-18 13:30:00,60.88,60.88,60.66,60.69,176817.0,59.3577,59.3577,59.1432,59.1725,176817.0
2023-10-18 13:40:00,60.68,60.76,60.67,60.76,107163.0,59.1627,59.2407,59.153,59.2407,107163.0
2023-10-18 13:50:00,60.76,60.92,60.74,60.87,176606.0,59.2407,59.3967,59.2212,59.348,176606.0
2023-10-18 14:00:00,60.88,60.93,60.72,60.84,148613.0,59.3577,59.4065,59.2017,59.3187,148613.0
2023-10-18 14:10:00,60.85,60.87,60.74,60.77,113869.0,59.3285,59.348,59.2212,59.2505,113869.0
2023-10-18 14:20:00,60.76,60.8,60.72,60.76,131659.0,59.2407,59.2797,59.2017,59.2407,131659.0
2023-10-18 14:30:00,60.75,60.84,60.65,60.65,151960.0,59.231,59.3187,59.1335,59.1335,151960.0
2023-10-18 14:40:00,60.64,60.69,60.57,60.6,146379.0,59.1237,59.1725,59.0555,59.0847,146379.0
2023-10-18 14:50:00,60.6,60.63,60.51,60.6,126451.0,59.0847,59.114,58.997,59.0847,126451.0
2023-10-18 15:00:00,60.59,60.59,60.5,60.53,74153.0,59.075,59.075,58.9872,59.0165,74153.0
2023-10-18 15:10:00,60.54,60.69,60.52,60.64,265018.0,59.0262,59.1725,59.0067,59.1237,265018.0
2023-10-18 15:20:00,60.64,60.66,60.56,60.6,120810.0,59.1237,59.1432,59.0457,59.0847,120810.0
2023-10-18 15:30:00,60.61,60.64,60.56,60.57,175568.0,59.0945,59.1237,59.0457,59.0555,175568.0
2023-10-18 15:40:00,60.57,60.58,60.48,60.52,281352.0,59.0555,59.0652,58.9677,59.0067,281352.0
2023-10-18 15:50:00,60.52,60.58,60.49,60.54,785109.0,59.0067,59.0652,58.9775,59.0262,785109.0
2023-10-19 09:30:00,60.41,60.54,60.15,60.27,192030.0,58.8995,59.0262,58.646,58.763,192030.0
2023-10-19 09:40:00,60.28,60.34,60.23,60.31,275108.0,58.7727,58.8312,58.724,58.802,275108.0
2023-10-19 09:50:00,60.3,60.31,59.98,59.99,182425.0,58.7922,58.802,58.4802,58.49,182425.0
2023-10-19 10:00:00,59.98,60.07,59.93,60.03,103454.0,58.4802,58.568,58.4315,58.529,103454.0
2023-10-19 10:10:00,60.04,60.25,59.91,60.09,302857.0,58.5387,58.7435,58.412,58.5875,302857.0
2023-10-19 10:20:00,60.09,60.18,59.99,60.02,240057.0,58.5875,58.6752,58.49,58.5192,240057.0
2023-10-19 10:30:00,59.98,60.18,59.95,60.03,338316.0,58.4802,58.6752,58.451,58.529,338316.0
2023-10-19 10:40:00,60.03,60.12,60.01,60.08,121128.0,58.529,58.6167,58.5095,58.5777,121128.0
2023-10-19 10:50:00,60.08,60.1,59.97,60.01,157149.0,58.5777,58.5972,58.4705,58.5095,157149.0
2023-10-19 11:00:00,60.01,60.1,59.99,60.08,118698.0,58.5095,58.5972,58.49,58.5777,118698.0
2023-10-19 11:10:00,60.08,60.09,59.84,59.86,229479.0,58.5777,58.5875,58.3437,58.3632,229479.0
2023-10-19 11:20:00,59.86,60.08,59.81,60.07,143566.0,58.3632,58.5777,58.3145,58.568,143566.0
2023-10-19 11:30:00,60.07,60.22,60.05,60.19,103724.0,58.568,58.7142,58.5485,58.685,103724.0
2023-10-19 11:40:00,60.19,60.47,60.19,60.38,459321.0,58.685,58.958,58.685,58.8702,459321.0
2023-10-19 11:50:00,60.38,60.4,60.17,60.18,382786.0,58.8702,58.8897,58.6655,58.6752,382786.0
2023-10-19 12:00:00,60.18,60.57,60.03,60.32,546401.0,58.6752,59.0555,58.529,58.8117,546401.0
2023-10-19 12:10:00,60.32,60.54,60.29,60.51,118742.0,58.8117,59.0262,58.7825,58.997,118742.0
2023-10-19 12:20:00,60.51,60.73,60.24,60.28,532996.0,58.997,59.2115,58.7337,58.7727,532996.0
2023-10-19 12:30:00,60.28,60.33,59.96,60.09,280545.0,58.7727,58.8215,58.4607,58.5875,280545.0
2023-10-19 12:40:00,60.1,60.35,60.03,60.34,192202.0,58.5972,58.841,58.529,58.8312,192202.0
2023-10-19 12:50:00,60.34,60.56,60.27,60.48,266848.0,58.8312,59.0457,58.763,58.9677,266848.0
2023-10-19 13:00:00,60.47,60.72,60.46,60.67,248273.0,58.958,59.2017,58.9482,59.153,248273.0
2023-10-19 13:10:00,60.66,60.69,60.49,60.56,187067.0,59.1432,59.1725,58.9775,59.0457,187067.0
2023-10-19 13:20:00,60.56,60.59,60.36,60.5,74019.0,59.0457,59.075,58.8507,58.9872,74019.0
2023-10-19 13:30:00,60.5,60.57,60.17,60.22,212102.0,58.9872,59.0555,58.6655,58.7142,212102.0
2023-10-19 13:40:00,60.23,60.24,60.13,60.13,150363.0,58.724,58.7337,58.6265,58.6265,150363.0
2023-10-19 13:50:00,60.14,60.21,60.02,60.12,204970.0,58.6362,58.7045,58.5192,58.6167,204970.0
2023-10-19 14:00:00,60.11,60.16,60.0,60.01,77193.0,58.607,58.6557,58.4997,58.5095,77193.0
2023-10-19 14:10:00,60.01,60.06,59.9,60.01,123116.0,58.5095,58.5582,58.4022,58.5095,123116.0
2023-10-19 14:20:00,60.02,60.06,59.93,59.97,172760.0,58.5192,58.5582,58.4315,58.4705,172760.0
2023-10-19 14:30:00,59.96,59.96,59.74,59.79,152406.0,58.4607,58.4607,58.2462,58.295,152406.0
2023-10-19 14:40:00,59.78,59.78,59.63,59.67,156568.0,58.2852,58.2852,58.139,58.178,156568.0
2023-10-19 14:50:00,59.66,59.78,59.63,59.73,118026.0,58.1682,58.2852,58.139,58.2365,118026.0
2023-10-19 15:00:00,59.71,59.76,59.66,59.67,114378.0,58.217,58.2657,58.1682,58.178,114378.0
2023-10-19 15:10:00,59.67,59.72,59.56,59.66,148645.0,58.178,58.2267,58.0707,58.1682,148645.0
2023-10-19 15:20:00,59.66,59.67,59.52,59.58,140993.0,58.1682,58.178,58.0317,58.0902,140993.0
2023-10-19 15:30:00,59.59,59.69,59.52,59.52,557550.0,58.1,58.1975,58.0317,58.0317,557550.0
2023-10-19 15:40:00,59.53,59.53,59.4,59.53,524229.0,58.0415,58.0415,57.9147,58.0415,524229.0
2023-10-19 15:50:00,59.53,59.62,59.5,59.55,531934.0,58.0415,58.1292,58.0122,58.061,531934.0
2023-10-20 09:30:00,59.59,59.82,59.29,59.34,259364.0,58.1,58.3242,57.8075,57.8562,259364.0
2023-10-20 09:40:00,59.35,59.82,59.25,59.79,465219.0,57.866,58.3242,57.7685,58.295,465219.0
2023-10-20 09:50:00,59.8,59.82,59.47,59.51,502437.0,58.3047,58.3242,57.983,58.022,502437.0
2023-10-20 10:00:00,59.51,59.56,59.37,59.55,206197.0,58.022,58.0707,57.8855,58.061,206197.0
2023-10-20 10:10:00,59.55,59.55,59.42,59.45,190076.0,58.061,58.061,57.9342,57.9635,190076.0
2023-10-20 10:20:00,59.44,59.54,59.37,59.42,151020.0,57.9537,58.0512,57.8855,57.9342,151020.0
2023-10-20 10:30:00,59.41,59.61,59.35,59.49,379654.0,57.9245,58.1195,57.866,58.0025,379654.0
2023-10-20 10:40:00,59.49,59.71,59.43,59.71,155551.0,58.0025,58.217,57.944,58.217,155551.0
2023-10-20 10:50:00,59.7,59.72,59.51,59.55,113727.0,58.2072,58.2267,58.022,58.061,113727.0
2023-10-20 11:00:00,59.55,59.62,59.46,59.48,199866.0,58.061,58.1292,57.9732,57.9927,199866.0
2023-10-20 11:10:00,59.48,59.48,59.31,59.34,247190.0,57.9927,57.9927,57.827,57.8562,247190.0
2023-10-20 11:20:00,59.34,59.35,59.23,59.23,156810.0,57.8562,57.866,57.749,57.749,156810.0
2023-10-20 11:30:00,59.23,59.31,59.09,59.29,663950.0,57.749,57.827,57.6125,57.8075,663950.0
2023-10-20 11:40:00,59.28,59.56,59.28,59.53,284393.0,57.7977,58.0707,57.7977,58.0415,284393.0
2023-10-20 11:50:00,59.54,59.61,59.47,59.55,140052.0,58.0512,58.1195,57.983,58.061,140052.0
2023-10-20 12:00:00,59.56,59.56,59.34,59.37,182059.0,58.0707,58.0707,57.8562,57.8855,182059.0
2023-10-20 12:10:00,59.37,59.44,59.33,59.43,141881.0,57.8855,57.9537,57.8465,57.944,141881.0
2023-10-20 12:20:00,59.43,59.59,59.4,59.47,268797.0,57.944,58.1,57.9147,57.983,268797.0
2023-10-20 12:30:00,59.48,59.6,59.47,59.53,189969.0,57.9927,58.1097,57.983,58.0415,189969.0
2023-10-20 12:40:00,59.52,59.54,59.43,59.54,121065.0,58.0317,58.0512,57.944,58.0512,121065.0
2023-10-20 12:50:00,59.54,59.57,59.48,59.55,90201.0,58.0512,58.0805,57.9927,58.061,90201.0
2023-10-20 13:00:00,59.56,59.56,59.32,59.35,82104.0,58.0707,58.0707,57.8367,57.866,82104.0
2023-10-20 13:10:00,59.37,59.66,59.35,59.65,145779.0,57.8855,58.1682,57.866,58.1585,145779.0
2023-10-20 13:20:00,59.64,59.67,59.55,59.59,83506.0,58.1487,58.178,58.061,58.1,83506.0
2023-10-20 13:30:00,59.6,59.62,59.51,59.51,103261.0,58.1097,58.1292,58.022,58.022,103261.0
2023-10-20 13:40:00,59.51,59.64,59.47,59.48,66312.0,58.022,58.1487,57.983,57.9927,66312.0
2023-10-20 13:50:00,59.48,59.54,59.42,59.54,48341.0,57.9927,58.0512,57.9342,58.0512,48341.0
2023-10-20 14:00:00,59.54,59.59,59.5,59.59,101736.0,58.0512,58.1,58.0122,58.1,101736.0
2023-10-20 14:10:00,59.58,59.59,59.38,59.45,261567.0,58.0902,58.1,57.8952,57.9635,261567.0
2023-10-20 14:20:00,59.45,59.49,59.4,59.45,78395.0,57.9635,58.0025,57.9147,57.9635,78395.0
2023-10-20 14:30:00,59.45,59.57,59.42,59.44,112851.0,57.9635,58.0805,57.9342,57.9537,112851.0
2023-10-20 14:40:00,59.44,59.46,59.36,59.41,227948.0,57.9537,57.9732,57.8757,57.9245,227948.0
2023-10-20 14:50:00,59.41,59.46,59.36,59.4,101106.0,57.9245,57.9732,57.8757,57.9147,101106.0
2023-10-20 15:00:00,59.41,59.51,59.4,59.43,53887.0,57.9245,58.022,57.9147,57.944,53887.0
2023-10-20 15:10:00,59.43,59.53,59.38,59.52,161862.0,57.944,58.0415,57.8952,58.0317,161862.0
2023-10-20 15:20:00,59.51,59.51,59.3,59.4,221663.0,58.022,58.022,57.8172,57.9147,221663.0
2023-10-20 15:30:00,59.41,59.45,59.34,59.34,115346.0,57.9245,57.9635,57.8562,57.8562,115346.0
2023-10-20 15:40:00,59.34,59.4,59.26,59.37,367760.0,57.8562,57.9147,57.7782,57.8855,367760.0
2023-10-20 15:50:00,59.36,59.37,59.19,59.22,475066.0,57.8757,57.8855,57.71,57.7392,475066.0
2023-10-23 09:30:00,59.01,59.05,58.58,58.6,372110.0,57.5345,57.5735,57.1152,57.1347,372110.0
2023-10-23 09:40:00,58.58,58.78,58.24,58.78,295130.0,57.1152,57.3102,56.7837,57.3102,295130.0
2023-10-23 09:50:00,58.78,58.91,58.57,58.85,251502.0,57.3102,57.437,57.1055,57.3785,251502.0
2023-10-23 10:00:00,58.85,58.91,58.74,58.86,295047.0,57.3785,57.437,57.2712,57.3882,295047.0
2023-10-23 10:10:00,58.86,59.09,58.86,59.09,350005.0,57.3882,57.6125,57.3882,57.6125,350005.0
2023-10-23 10:20:00,59.08,59.13,58.86,58.86,314571.0,57.6027,57.6515,57.3882,57.3882,314571.0
2023-10-23 10:30:00,58.86,58.91,58.67,58.81,385804.0,57.3882,57.437,57.203,57.3395,385804.0
2023-10-23 10:40:00,58.82,58.95,58.8,58.93,112749.0,57.3492,57.476,57.3297,57.4565,112749.0
2023-10-23 10:50:00,58.95,59.02,58.86,58.98,127068.0,57.476,57.5442,57.3882,57.5052,127068.0
2023-10-23 11:00:00,58.98,59.04,58.91,59.03,72616.0,57.5052,57.5637,57.437,57.554,72616.0
2023-10-23 11:10:00,59.04,59.13,59.01,59.1,66831.0,57.5637,57.6515,57.5345,57.6222,66831.0
2023-10-23 11:20:00,59.1,59.17,59.05,59.08,109985.0,57.6222,57.6905,57.5735,57.6027,109985.0
2023-10-23 11:30:00,59.07,59.18,59.04,59.13,101359.0,57.593,57.7002,57.5637,57.6515,101359.0
2023-10-23 11:40:00,59.13,59.13,58.86,58.93,285784.0,57.6515,57.6515,57.3882,57.4565,285784.0
2023-10-23 11:50:00,58.93,59.08,58.92,59.07,49490.0,57.4565,57.6027,57.4467,57.593,49490.0
2023-10-23 12:00:00,59.07,59.14,58.98,59.09,100652.0,57.593,57.6612,57.5052,57.6125,100652.0
2023-10-23 12:10:00,59.09,59.09,58.94,58.94,63817.0,57.6125,57.6125,57.4662,57.4662,63817.0
2023-10-23 12:20:00,58.94,59.13,58.91,59.12,105380.0,57.4662,57.6515,57.437,57.6417,105380.0
2023-10-23 12:30:00,59.11,59.19,59.06,59.17,88496.0,57.632,57.71,57.5832,57.6905,88496.0
2023-10-23 12:40:00,59.17,59.25,59.13,59.2,234353.0,57.6905,57.7685,57.6515,57.7197,234353.0
2023-10-23 12:50:00,59.19,59.44,59.16,59.44,309119.0,57.71,57.9537,57.6807,57.9537,309119.0
2023-10-23 13:00:00,59.44,59.48,59.29,59.31,420793.0,57.9537,57.9927,57.8075,57.827,420793.0
2023-10-23 13:10:00,59.32,59.32,59.1,59.1,288130.0,57.8367,57.8367,57.6222,57.6222,288130.0
2023-10-23 13:20:00,59.1,59.2,59.07,59.16,208458.0,57.6222,57.7197,57.593,57.6807,208458.0
2023-10-23 13:30:00,59.15,59.23,59.09,59.2,40914.0,57.671,57.749,57.6125,57.7197,40914.0
2023-10-23 13:40:00,59.2,59.27,59.17,59.23,70281.0,57.7197,57.788,57.6905,57.749,70281.0
2023-10-23 13:50:00,59.24,59.24,59.08,59.13,119495.0,57.7587,57.7587,57.6027,57.6515,119495.0
2023-10-23 14:00:00,59.12,59.2,59.08,59.19,49677.0,57.6417,57.7197,57.6027,57.71,49677.0
2023-10-23 14:10:00,59.17,59.17,59.05,59.07,60465.0,57.6905,57.6905,57.5735,57.593,60465.0
2023-10-23 14:20:00,59.07,59.14,59.02,59.11,133769.0,57.593,57.6612,57.5442,57.632,133769.0
2023-10-23 14:30:00,59.12,59.14,59.07,59.11,32681.0,57.6417,57.6612,57.593,57.632,32681.0
2023-10-23 14:40:00,59.12,59.18,58.99,59.05,76868.0,57.6417,57.7002,57.515,57.5735,76868.0
2023-10-23 14:50:00,59.05,59.07,58.95,59.0,78997.0,57.5735,57.593,57.476,57.5247,78997.0
2023-10-23 15:00:00,59.01,59.02,58.83,58.84,206443.0,57.5345,57.5442,57.359,57.3687,206443.0
2023-10-23 15:10:00,58.83,58.87,58.72,58.74,288804.0,57.359,57.398,57.2517,57.2712,288804.0
2023-10-23 15:20:00,58.74,58.74,58.54,58.58,298162.0,57.2712,57.2712,57.0762,57.1152,298162.0
2023-10-23 15:30:00,58.57,58.65,58.51,58.55,195188.0,57.1055,57.1835,57.047,57.086,195188.0
2023-10-23 15:40:00,58.55,58.62,58.54,58.57,296316.0,57.086,57.1542,57.0762,57.1055,296316.0
2023-10-23 15:50:00,58.57,58.58,58.44,58.47,482828.0,57.1055,57.1152,56.9787,57.008,482828.0
2023-10-24 09:30:00,58.8,59.27,58.7,59.09,580389.0,57.3297,57.788,57.2322,57.6125,580389.0
2023-10-24 09:40:00,59.1,59.11,58.77,59.04,272070.0,57.6222,57.632,57.3005,57.5637,272070.0
2023-10-24 09:50:00,59.06,59.37,58.93,59.36,346823.0,57.5832,57.8855,57.4565,57.8757,346823.0
2023-10-24 10:00:00,59.37,59.38,59.07,59.31,471310.0,57.8855,57.8952,57.593,57.827,471310.0
2023-10-24 10:10:00,59.3,59.34,59.17,59.2,293202.0,57.8172,57.8562,57.6905,57.7197,293202.0
2023-10-24 10:20:00,59.21,59.39,59.07,59.39,256873.0,57.7295,57.905,57.593,57.905,256873.0
2023-10-24 10:30:00,59.39,59.4,59.24,59.3,155261.0,57.905,57.9147,57.7587,57.8172,155261.0
2023-10-24 10:40:00,59.31,59.31,59.15,59.25,127605.0,57.827,57.827,57.671,57.7685,127605.0
2023-10-24 10:50:00,59.25,59.27,59.12,59.15,83142.0,57.7685,57.788,57.6417,57.671,83142.0
2023-10-24 11:00:00,59.15,59.21,59.03,59.15,118598.0,57.671,57.7295,57.554,57.671,118598.0
2023-10-24 11:10:00,59.14,59.19,59.08,59.14,116916.0,57.6612,57.71,57.6027,57.6612,116916.0
2023-10-24 11:20:00,59.15,59.18,58.93,58.94,138970.0,57.671,57.7002,57.4565,57.4662,138970.0
2023-10-24 11:30:00,58.93,58.93,58.66,58.67,253794.0,57.4565,57.4565,57.1932,57.203,253794.0
2023-10-24 11:40:00,58.68,58.82,58.63,58.76,368513.0,57.2127,57.3492,57.164,57.2907,368513.0
2023-10-24 11:50:00,58.75,58.78,58.66,58.77,321127.0,57.281,57.3102,57.1932,57.3005,321127.0
2023-10-24 12:00:00,58.77,58.85,58.66,58.66,208371.0,57.3005,57.3785,57.1932,57.1932,208371.0
2023-10-24 12:10:00,58.67,58.7,58.43,58.44,226167.0,57.203,57.2322,56.969,56.9787,226167.0
2023-10-24 12:20:00,58.43,58.43,58.34,58.37,145140.0,56.969,56.969,56.8812,56.9105,145140.0
2023-10-24 12:30:00,58.37,58.46,58.34,58.39,164011.0,56.9105,56.9982,56.8812,56.93,164011.0
2023-10-24 12:40:00,58.39,58.43,58.33,58.41,175354.0,56.93,56.969,56.8715,56.9495,175354.0
2023-10-24 12:50:00,58.41,58.43,58.37,58.42,40343.0,56.9495,56.969,56.9105,56.9592,40343.0
2023-10-24 13:00:00,58.42,58.52,58.41,58.44,223927.0,56.9592,57.0567,56.9495,56.9787,223927.0
2023-10-24 13:10:00,58.44,58.52,58.35,58.51,152200.0,56.9787,57.0567,56.891,57.047,152200.0
2023-10-24 13:20:00,58.51,58.62,58.51,58.61,184847.0,57.047,57.1542,57.047,57.1445,184847.0
2023-10-24 13:30:00,58.61,58.68,58.56,58.6,227220.0,57.1445,57.2127,57.0957,57.1347,227220.0
2023-10-24 13:40:00,58.57,58.59,58.51,58.56,90336.0,57.1055,57.125,57.047,57.0957,90336.0
2023-10-24 13:50:00,58.56,58.6,58.46,58.52,60853.0,57.0957,57.1347,56.9982,57.0567,60853.0
2023-10-24 14:00:00,58.51,58.62,58.44,58.57,181757.0,57.047,57.1542,56.9787,57.1055,181757.0
2023-10-24 14:10:00,58.58,58.6,58.5,58.53,97641.0,57.1152,57.1347,57.0372,57.0665,97641.0
2023-10-24 14:20:00,58.52,58.61,58.49,58.61,82548.0,57.0567,57.1445,57.0275,57.1445,82548.0
2023-10-24 14:30:00,58.61,58.72,58.61,58.64,193382.0,57.1445,57.2517,57.1445,57.1737,193382.0
2023-10-24 14:40:00,58.64,58.71,58.63,58.7,46578.0,57.1737,57.242,57.164,57.2322,46578.0
2023-10-24 14:50:00,58.71,58.71,58.65,58.68,142090.0,57.242,57.242,57.1835,57.2127,142090.0
2023-10-24 15:00:00,58.69,58.74,58.6,58.62,100447.0,57.2225,57.2712,57.1347,57.1542,100447.0
2023-10-24 15:10:00,58.61,58.72,58.6,58.67,37129.0,57.1445,57.2517,57.1347,57.203,37129.0
2023-10-24 15:20:00,58.67,58.71,58.64,58.68,39977.0,57.203,57.242,57.1737,57.2127,39977.0
2023-10-24 15:30:00,58.69,58.7,58.58,58.6,136912.0,57.2225,57.2322,57.1152,57.1347,136912.0
2023-10-24 15:40:00,58.61,58.66,58.6,58.61,114935.0,57.1445,57.1932,57.1347,57.1445,114935.0
2023-10-24 15:50:00,58.61,58.66,58.56,58.58,391428.0,57.1445,57.1932,57.0957,57.1152,391428.0
2023-10-25 09:30:00,58.34,58.56,58.13,58.27,308562.0,56.8812,57.0957,56.6765,56.813,308562.0
2023-10-25 09:40:00,58.26,58.26,57.77,57.95,207406.0,56.8032,56.8032,56.3255,56.501,207406.0
2023-10-25 09:50:00,57.94,58.05,57.93,57.96,116134.0,56.4912,56.5985,56.4815,56.5107,116134.0
2023-10-25 10:00:00,57.96,57.96,57.72,57.79,210776.0,56.5107,56.5107,56.2767,56.345,210776.0
2023-10-25 10:10:00,57.78,57.91,57.78,57.84,211561.0,56.3352,56.462,56.3352,56.3937,211561.0
2023-10-25 10:20:00,57.84,57.99,57.81,57.96,281857.0,56.3937,56.54,56.3645,56.5107,281857.0
2023-10-25 10:30:00,57.96,58.13,57.89,58.08,262200.0,56.5107,56.6765,56.4425,56.6277,262200.0
2023-10-25 10:40:00,58.09,58.25,58.03,58.21,139883.0,56.6375,56.7935,56.579,56.7545,139883.0
2023-10-25 10:50:00,58.2,58.26,58.13,58.24,270915.0,56.7447,56.8032,56.6765,56.7837,270915.0
2023-10-25 11:00:00,58.23,58.53,58.23,58.49,488300.0,56.774,57.0665,56.774,57.0275,488300.0
2023-10-25 11:10:00,58.49,58.61,58.43,58.61,166161.0,57.0275,57.1445,56.969,57.1445,166161.0
2023-10-25 11:20:00,58.6,58.67,58.5,58.58,242348.0,57.1347,57.203,57.0372,57.1152,242348.0
2023-10-25 11:30:00,58.57,58.63,58.47,58.63,121904.0,57.1055,57.164,57.008,57.164,121904.0
2023-10-25 11:40:00,58.62,58.74,58.56,58.66,289188.0,57.1542,57.2712,57.0957,57.1932,289188.0
2023-10-25 11:50:00,58.66,58.66,58.57,58.58,139218.0,57.1932,57.1932,57.1055,57.1152,139218.0
2023-10-25 12:00:00,58.58,58.59,58.51,58.53,212409.0,57.1152,57.125,57.047,57.0665,212409.0
2023-10-25 12:10:00,58.53,58.54,58.39,58.43,383359.0,57.0665,57.0762,56.93,56.969,383359.0
2023-10-25 12:20:00,58.42,58.54,58.41,58.5,229023.0,56.9592,57.0762,56.9495,57.0372,229023.0
2023-10-25 12:30:00,58.5,58.64,58.49,58.51,241317.0,57.0372,57.1737,57.0275,57.047,241317.0
2023-10-25 12:40:00,58.5,58.54,58.43,58.45,67284.0,57.0372,57.0762,56.969,56.9885,67284.0
2023-10-25 12:50:00,58.46,58.46,58.35,58.37,147781.0,56.9982,56.9982,56.891,56.9105,147781.0
2023-10-25 13:00:00,58.37,58.41,58.26,58.36,98746.0,56.9105,56.9495,56.8032,56.9007,98746.0
2023-10-25 13:10:00,58.36,58.38,58.29,58.36,143828.0,56.9007,56.9202,56.8325,56.9007,143828.0
2023-10-25 13:20:00,58.35,58.44,58.32,58.39,175540.0,56.891,56.9787,56.8617,56.93,175540.0
2023-10-25 13:30:00,58.39,58.44,58.32,58.36,138373.0,56.93,56.9787,56.8617,56.9007,138373.0
2023-10-25 13:40:00,58.36,58.38,58.22,58.22,141784.0,56.9007,56.9202,56.7642,56.7642,141784.0
2023-10-25 13:50:00,58.22,58.37,58.17,58.37,206197.0,56.7642,56.9105,56.7155,56.9105,206197.0
2023-10-25 14:00:00,58.37,58.44,58.34,58.36,59036.0,56.9105,56.9787,56.8812,56.9007,59036.0
2023-10-25 14:10:00,58.36,58.57,58.34,58.5,303988.0,56.9007,57.1055,56.8812,57.0372,303988.0
2023-10-25 14:20:00,58.49,58.53,58.39,58.41,121072.0,57.0275,57.0665,56.93,56.9495,121072.0
2023-10-25 14:30:00,58.4,58.45,58.35,58.38,100381.0,56.9397,56.9885,56.891,56.9202,100381.0
2023-10-25 14:40:00,58.38,58.44,58.35,58.39,36988.0,56.9202,56.9787,56.891,56.93,36988.0
2023-10-25 14:50:00,58.4,58.46,58.36,58.41,47701.0,56.9397,56.9982,56.9007,56.9495,47701.0
2023-10-25 15:00:00,58.42,58.43,58.32,58.42,142412.0,56.9592,56.969,56.8617,56.9592,142412.0
2023-10-25 15:10:00,58.43,58.49,58.41,58.44,105053.0,56.969,57.0275,56.9495,56.9787,105053.0
2023-10-25 15:20:00,58.44,58.47,58.4,58.46,57353.0,56.9787,57.008,56.9397,56.9982,57353.0
2023-10-25 15:30:00,58.46,58.54,58.42,58.5,76859.0,56.9982,57.0762,56.9592,57.0372,76859.0
2023-10-25 15:40:00,58.48,58.49,58.4,58.42,331554.0,57.0177,57.0275,56.9397,56.9592,331554.0
2023-10-25 15:50:00,58.42,58.47,58.38,58.4,358504.0,56.9592,57.008,56.9202,56.9397,358504.0
2023-10-26 09:30:00,58.53,58.94,58.33,58.41,757773.0,57.0665,57.4662,56.8715,56.9495,757773.0
2023-10-26 09:40:00,58.42,58.68,58.27,58.27,449700.0,56.9592,57.2127,56.813,56.813,449700.0
2023-10-26 09:50:00,58.28,58.37,58.07,58.12,302884.0,56.8227,56.9105,56.618,56.6667,302884.0
2023-10-26 10:00:00,58.12,58.26,58.06,58.24,193357.0,56.6667,56.8032,56.6082,56.7837,193357.0
2023-10-26 10:10:00,58.25,58.6,58.25,58.51,553252.0,56.7935,57.1347,56.7935,57.047,553252.0
2023-10-26 10:20:00,58.51,58.72,58.49,58.63,375321.0,57.047,57.2517,57.0275,57.164,375321.0
2023-10-26 10:30:00,58.63,58.66,58.42,58.52,203952.0,57.164,57.1932,56.9592,57.0567,203952.0
2023-10-26 10:40:00,58.51,58.84,58.51,58.8,323935.0,57.047,57.3687,57.047,57.3297,323935.0
2023-10-26 10:50:00,58.8,58.93,58.79,58.87,220372.0,57.3297,57.4565,57.32,57.398,220372.0
2023-10-26 11:00:00,58.88,58.97,58.82,58.9,233704.0,57.4077,57.4955,57.3492,57.4272,233704.0
2023-10-26 11:10:00,58.91,58.98,58.76,58.89,137728.0,57.437,57.5052,57.2907,57.4175,137728.0
2023-10-26 11:20:00,58.88,58.88,58.63,58.68,290648.0,57.4077,57.4077,57.164,57.2127,290648.0
2023-10-26 11:30:00,58.68,58.87,58.64,58.83,236984.0,57.2127,57.398,57.1737,57.359,236984.0
2023-10-26 11:40:00,58.82,58.88,58.72,58.8,127307.0,57.3492,57.4077,57.2517,57.3297,127307.0
2023-10-26 11:50:00,58.8,58.8,58.68,58.73,117870.0,57.3297,57.3297,57.2127,57.2615,117870.0
2023-10-26 12:00:00,58.72,58.72,58.5,58.59,297398.0,57.2517,57.2517,57.0372,57.125,297398.0
2023-10-26 12:10:00,58.58,58.61,58.36,58.39,206562.0,57.1152,57.1445,56.9007,56.93,206562.0
2023-10-26 12:20:00,58.39,58.45,58.32,58.41,117990.0,56.93,56.9885,56.8617,56.9495,117990.0
2023-10-26 12:30:00,58.4,58.57,58.38,58.49,414717.0,56.9397,57.1055,56.9202,57.0275,414717.0
2023-10-26 12:40:00,58.48,58.57,58.47,58.52,69472.0,57.0177,57.1055,57.008,57.0567,69472.0
2023-10-26 12:50:00,58.52,58.55,58.38,58.38,83289.0,57.0567,57.086,56.9202,56.9202,83289.0
2023-10-26 13:00:00,58.38,58.54,58.34,58.46,171970.0,56.9202,57.0762,56.8812,56.9982,171970.0
2023-10-26 13:10:00,58.46,58.52,58.41,58.5,21937.0,56.9982,57.0567,56.9495,57.0372,21937.0
2023-10-26 13:20:00,58.49,58.49,58.28,58.28,93315.0,57.0275,57.0275,56.8227,56.8227,93315.0
2023-10-26 13:30:00,58.28,58.34,58.19,58.25,137835.0,56.8227,56.8812,56.735,56.7935,137835.0
2023-10-26 13:40:00,58.26,58.48,58.25,58.47,309087.0,56.8032,57.0177,56.7935,57.008,309087.0
2023-10-26 13:50:00,58.45,58.49,58.4,58.48,147524.0,56.9885,57.0275,56.9397,57.0177,147524.0
2023-10-26 14:00:00,58.48,58.6,58.46,58.57,187629.0,57.0177,57.1347,56.9982,57.1055,187629.0
2023-10-26 14:10:00,58.57,58.68,58.57,58.64,145810.0,57.1055,57.2127,57.1055,57.1737,145810.0
2023-10-26 14:20:00,58.64,58.65,58.51,58.62,202109.0,57.1737,57.1835,57.047,57.1542,202109.0
2023-10-26 14:30:00,58.62,58.73,58.59,58.62,226895.0,57.1542,57.2615,57.125,57.1542,226895.0
2023-10-26 14:40:00,58.62,58.79,58.6,58.74,263608.0,57.1542,57.32,57.1347,57.2712,263608.0
2023-10-26 14:50:00,58.75,58.95,58.74,58.94,165247.0,57.281,57.476,57.2712,57.4662,165247.0
2023-10-26 15:00:00,58.95,59.03,58.82,58.84,250946.0,57.476,57.554,57.3492,57.3687,250946.0
2023-10-26 15:10:00,58.85,58.86,58.74,58.8,165980.0,57.3785,57.3882,57.2712,57.3297,165980.0
2023-10-26 15:20:00,58.81,58.83,58.69,58.69,122387.0,57.3395,57.359,57.2225,57.2225,122387.0
2023-10-26 15:30:00,58.69,58.73,58.58,58.61,234308.0,57.2225,57.2615,57.1152,57.1445,234308.0
2023-10-26 15:40:00,58.61,58.63,58.55,58.6,448457.0,57.1445,57.164,57.086,57.1347,448457.0
2023-10-26 15:50:00,58.61,58.7,58.59,58.61,473641.0,57.1445,57.2322,57.125,57.1445,473641.0
2023-10-27 09:30:00,58.73,58.96,58.69,58.76,337923.0,57.2615,57.4857,57.2225,57.2907,337923.0
2023-10-27 09:40:00,58.77,58.84,58.53,58.56,153716.0,57.3005,57.3687,57.0665,57.0957,153716.0
2023-10-27 09:50:00,58.55,58.79,58.45,58.5,183891.0,57.086,57.32,56.9885,57.0372,183891.0
2023-10-27 10:00:00,58.48,58.49,58.18,58.49,369085.0,57.0177,57.0275,56.7252,57.0275,369085.0
2023-10-27 10:10:00,58.49,58.78,58.49,58.62,300171.0,57.0275,57.3102,57.0275,57.1542,300171.0
2023-10-27 10:20:00,58.63,58.77,58.62,58.73,152237.0,57.164,57.3005,57.1542,57.2615,152237.0
2023-10-27 10:30:00,58.72,58.82,58.7,58.73,157835.0,57.2517,57.3492,57.2322,57.2615,157835.0
2023-10-27 10:40:00,58.74,58.81,58.59,58.78,252907.0,57.2712,57.3395,57.125,57.3102,252907.0
2023-10-27 10:50:00,58.79,58.88,58.75,58.85,196547.0,57.32,57.4077,57.281,57.3785,196547.0
2023-10-27 11:00:00,58.86,58.86,58.69,58.79,152196.0,57.3882,57.3882,57.2225,57.32,152196.0
2023-10-27 11:10:00,58.79,58.91,58.72,58.88,130507.0,57.32,57.437,57.2517,57.4077,130507.0
2023-10-27 11:20:00,58.88,58.94,58.82,58.83,150766.0,57.4077,57.4662,57.3492,57.359,150766.0
2023-10-27 11:30:00,58.83,58.85,58.63,58.7,252379.0,57.359,57.3785,57.164,57.2322,252379.0
2023-10-27 11:40:00,58.71,58.77,58.61,58.65,211146.0,57.242,57.3005,57.1445,57.1835,211146.0
2023-10-27 11:50:00,58.65,58.68,58.61,58.64,31895.0,57.1835,57.2127,57.1445,57.1737,31895.0
2023-10-27 12:00:00,58.63,58.63,58.44,58.52,134371.0,57.164,57.164,56.9787,57.0567,134371.0
2023-10-27 12:10:00,58.52,58.55,58.44,58.52,107539.0,57.0567,57.086,56.9787,57.0567,107539.0
2023-10-27 12:20:00,58.53,58.54,58.37,58.43,187497.0,57.0665,57.0762,56.9105,56.969,187497.0
2023-10-27 12:30:00,58.42,58.53,58.37,58.53,67306.0,56.9592,57.0665,56.9105,57.0665,67306.0
2023-10-27 12:40:00,58.52,58.56,58.42,58.43,93031.0,57.0567,57.0957,56.9592,56.969,93031.0
2023-10-27 12:50:00,58.44,58.45,58.36,58.4,49928.0,56.9787,56.9885,56.9007,56.9397,49928.0
2023-10-27 13:00:00,58.4,58.47,58.27,58.28,76674.0,56.9397,57.008,56.813,56.8227,76674.0
2023-10-27 13:10:00,58.28,58.33,58.17,58.22,227634.0,56.8227,56.8715,56.7155,56.7642,227634.0
2023-10-27 13:20:00,58.22,58.36,58.18,58.29,298455.0,56.7642,56.9007,56.7252,56.8325,298455.0
2023-10-27 13:30:00,58.27,58.28,58.15,58.19,84612.0,56.813,56.8227,56.696,56.735,84612.0
2023-10-27 13:40:00,58.17,58.23,58.07,58.08,63293.0,56.7155,56.774,56.618,56.6277,63293.0
2023-10-27 13:50:00,58.09,58.14,58.02,58.09,94321.0,56.6375,56.6862,56.5692,56.6375,94321.0
2023-10-27 14:00:00,58.09,58.11,57.93,58.0,240702.0,56.6375,56.657,56.4815,56.5497,240702.0
2023-10-27 14:10:00,58.0,58.19,58.0,58.08,222445.0,56.5497,56.735,56.5497,56.6277,222445.0
2023-10-27 14:20:00,58.07,58.07,57.92,57.93,151561.0,56.618,56.618,56.4717,56.4815,151561.0
2023-10-27 14:30:00,57.92,58.07,57.89,58.05,278299.0,56.4717,56.618,56.4425,56.5985,278299.0
2023-10-27 14:40:00,58.05,58.1,57.99,58.0,275953.0,56.5985,56.6472,56.54,56.5497,275953.0
2023-10-27 14:50:00,58.0,58.03,57.84,57.9,401181.0,56.5497,56.579,56.3937,56.4522,401181.0
2023-10-27 15:00:00,57.9,58.0,57.89,57.95,127579.0,56.4522,56.5497,56.4425,56.501,127579.0
2023-10-27 15:10:00,57.94,57.98,57.89,57.92,203372.0,56.4912,56.5302,56.4425,56.4717,203372.0
2023-10-27 15:20:00,57.92,57.98,57.86,57.97,178139.0,56.4717,56.5302,56.4132,56.5205,178139.0
2023-10-27 15:30:00,57.96,58.0,57.82,57.83,201782.0,56.5107,56.5497,56.3742,56.384,201782.0
2023-10-27 15:40:00,57.82,57.88,57.79,57.87,494079.0,56.3742,56.4327,56.345,56.423,494079.0
2023-10-27 15:50:00,57.87,57.95,57.81,57.93,380812.0,56.423,56.501,56.3645,56.4815,380812.0
2023-10-30 09:30:00,58.38,58.79,58.38,58.49,479149.0,56.9202,57.32,56.9202,57.0275,479149.0
2023-10-30 09:40:00,58.5,58.54,58.28,58.34,110964.0,57.0372,57.0762,56.8227,56.8812,110964.0
2023-10-30 09:50:00,58.37,58.37,58.05,58.18,110580.0,56.9105,56.9105,56.5985,56.7252,110580.0
2023-10-30 10:00:00,58.18,58.23,58.11,58.13,325275.0,56.7252,56.774,56.657,56.6765,325275.0
2023-10-30 10:10:00,58.13,58.2,58.03,58.1,104146.0,56.6765,56.7447,56.579,56.6472,104146.0
2023-10-30 10:20:00,58.11,58.14,57.93,57.99,125524.0,56.657,56.6862,56.4815,56.54,125524.0
2023-10-30 10:30:00,57.98,57.98,57.8,57.87,237762.0,56.5302,56.5302,56.3547,56.423,237762.0
2023-10-30 10:40:00,57.88,58.02,57.8,57.98,269588.0,56.4327,56.5692,56.3547,56.5302,269588.0
2023-10-30 10:50:00,57.97,58.11,57.96,58.03,171183.0,56.5205,56.657,56.5107,56.579,171183.0
2023-10-30 11:00:00,58.04,58.27,58.04,58.27,198278.0,56.5887,56.813,56.5887,56.813,198278.0
2023-10-30 11:10:00,58.28,58.36,58.27,58.27,73081.0,56.8227,56.9007,56.813,56.813,73081.0
2023-10-30 11:20:00,58.27,58.35,58.17,58.34,87834.0,56.813,56.891,56.7155,56.8812,87834.0
2023-10-30 11:30:00,58.34,58.41,58.28,58.28,77616.0,56.8812,56.9495,56.8227,56.8227,77616.0
2023-10-30 11:40:00,58.27,58.3,58.16,58.18,42105.0,56.813,56.8422,56.7057,56.7252,42105.0
2023-10-30 11:50:00,58.16,58.23,58.14,58.19,24368.0,56.7057,56.774,56.6862,56.735,24368.0
2023-10-30 12:00:00,58.18,58.25,58.15,58.18,26309.0,56.7252,56.7935,56.696,56.7252,26309.0
2023-10-30 12:10:00,58.17,58.25,58.14,58.18,54343.0,56.7155,56.7935,56.6862,56.7252,54343.0
2023-10-30 12:20:00,58.18,58.19,58.14,58.15,16388.0,56.7252,56.735,56.6862,56.696,16388.0
2023-10-30 12:30:00,58.16,58.23,58.1,58.11,17409.0,56.7057,56.774,56.6472,56.657,17409.0
2023-10-30 12:40:00,58.1,58.1,57.92,58.02,29692.0,56.6472,56.6472,56.4717,56.5692,29692.0
2023-10-30 12:50:00,58.02,58.05,57.99,58.04,48052.0,56.5692,56.5985,56.54,56.5887,48052.0
2023-10-30 13:00:00,58.06,58.12,58.03,58.11,27029.0,56.6082,56.6667,56.579,56.657,27029.0
2023-10-30 13:10:00,58.11,58.13,58.04,58.04,17522.0,56.657,56.6765,56.5887,56.5887,17522.0
2023-10-30 13:20:00,58.03,58.19,58.01,58.17,103440.0,56.579,56.735,56.5595,56.7155,103440.0
2023-10-30 13:30:00,58.17,58.22,58.1,58.2,59357.0,56.7155,56.7642,56.6472,56.7447,59357.0
2023-10-30 13:40:00,58.2,58.26,58.15,58.24,16201.0,56.7447,56.8032,56.696,56.7837,16201.0
2023-10-30 13:50:00,58.25,58.35,58.25,58.3,112878.0,56.7935,56.891,56.7935,56.8422,112878.0
2023-10-30 14:00:00,58.3,58.34,58.27,58.32,28898.0,56.8422,56.8812,56.813,56.8617,28898.0
2023-10-30 14:10:00,58.33,58.38,58.27,58.34,79376.0,56.8715,56.9202,56.813,56.8812,79376.0
2023-10-30 14:20:00,58.33,58.36,58.31,58.33,20316.0,56.8715,56.9007,56.852,56.8715,20316.0
2023-10-30 14:30:00,58.33,58.52,58.33,58.47,136052.0,56.8715,57.0567,56.8715,57.008,136052.0
2023-10-30 14:40:00,58.47,58.49,58.43,58.48,85372.0,57.008,57.0275,56.969,57.0177,85372.0
2023-10-30 14:50:00,58.48,58.48,58.42,58.44,35606.0,57.0177,57.0177,56.9592,56.9787,35606.0
2023-10-30 15:00:00,58.44,58.55,58.38,58.53,81309.0,56.9787,57.086,56.9202,57.0665,81309.0
2023-10-30 15:10:00,58.53,58.62,58.51,58.62,33888.0,57.0665,57.1542,57.047,57.1542,33888.0
2023-10-30 15:20:00,58.61,58.68,58.57,58.58,127222.0,57.1445,57.2127,57.1055,57.1152,127222.0
2023-10-30 15:30:00,58.58,58.58,58.46,58.49,274366.0,57.1152,57.1152,56.9982,57.0275,274366.0
2023-10-30 15:40:00,58.49,58.49,58.34,58.35,145972.0,57.0275,57.0275,56.8812,56.891,145972.0
2023-10-30 15:50:00,58.34,58.37,58.24,58.27,263948.0,56.8812,56.9105,56.7837,56.813,263948.0
2023-10-31 09:30:00,58.21,58.47,58.06,58.06,321284.0,56.7545,57.008,56.6082,56.6082,321284.0
2023-10-31 09:40:00,58.06,58.14,57.97,58.0,176182.0,56.6082,56.6862,56.5205,56.5497,176182.0
2023-10-31 09:50:00,58.01,58.06,57.91,58.01,128619.0,56.5595,56.6082,56.462,56.5595,128619.0
2023-10-31 10:00:00,58.01,58.03,57.86,57.97,204698.0,56.5595,56.579,56.4132,56.5205,204698.0
2023-10-31 10:10:00,57.97,58.33,57.97,58.19,381648.0,56.5205,56.8715,56.5205,56.735,381648.0
2023-10-31 10:20:00,58.21,58.22,58.02,58.05,140391.0,56.7545,56.7642,56.5692,56.5985,140391.0
2023-10-31 10:30:00,58.05,58.15,57.97,58.04,120290.0,56.5985,56.696,56.5205,56.5887,120290.0
2023-10-31 10:40:00,58.02,58.21,58.0,58.18,226268.0,56.5692,56.7545,56.5497,56.7252,226268.0
2023-10-31 10:50:00,58.19,58.45,58.19,58.39,228847.0,56.735,56.9885,56.735,56.93,228847.0
2023-10-31 11:00:00,58.4,58.46,58.33,58.39,173143.0,56.9397,56.9982,56.8715,56.93,173143.0
2023-10-31 11:10:00,58.38,58.43,58.28,58.31,202052.0,56.9202,56.969,56.8227,56.852,202052.0
2023-10-31 11:20:00,58.31,58.44,58.27,58.36,191197.0,56.852,56.9787,56.813,56.9007,191197.0
2023-10-31 11:30:00,58.37,58.46,58.34,58.38,245511.0,56.9105,56.9982,56.8812,56.9202,245511.0
2023-10-31 11:40:00,58.37,58.41,58.3,58.38,22384.0,56.9105,56.9495,56.8422,56.9202,22384.0
2023-10-31 11:50:00,58.39,58.56,58.35,58.56,171691.0,56.93,57.0957,56.891,57.0957,171691.0
2023-10-31 12:00:00,58.56,58.65,58.54,58.57,253382.0,57.0957,57.1835,57.0762,57.1055,253382.0
2023-10-31 12:10:00,58.56,58.59,58.43,58.45,38437.0,57.0957,57.125,56.969,56.9885,38437.0
2023-10-31 12:20:00,58.45,58.59,58.42,58.57,103045.0,56.9885,57.125,56.9592,57.1055,103045.0
2023-10-31 12:30:00,58.57,58.68,58.49,58.65,85054.0,57.1055,57.2127,57.0275,57.1835,85054.0
2023-10-31 12:40:00,58.64,58.7,58.61,58.64,76614.0,57.1737,57.2322,57.1445,57.1737,76614.0
2023-10-31 12:50:00,58.64,58.66,58.56,58.62,75761.0,57.1737,57.1932,57.0957,57.1542,75761.0
2023-10-31 13:00:00,58.63,58.66,58.57,58.64,73159.0,57.164,57.1932,57.1055,57.1737,73159.0
2023-10-31 13:10:00,58.63,58.63,58.52,58.59,45222.0,57.164,57.164,57.0567,57.125,45222.0
2023-10-31 13:20:00,58.6,58.64,58.56,58.61,21548.0,57.1347,57.1737,57.0957,57.1445,21548.0
2023-10-31 13:30:00,58.62,58.69,58.6,58.64,94442.0,57.1542,57.2225,57.1347,57.1737,94442.0
2023-10-31 13:40:00,58.62,58.7,58.62,58.68,76099.0,57.1542,57.2322,57.1542,57.2127,76099.0
2023-10-31 13:50:00,58.67,58.74,58.66,58.72,32934.0,57.203,57.2712,57.1932,57.2517,32934.0
2023-10-31 14:00:00,58.73,58.79,58.73,58.76,78194.0,57.2615,57.32,57.2615,57.2907,78194.0
2023-10-31 14:10:00,58.76,58.78,58.7,58.71,86221.0,57.2907,57.3102,57.2322,57.242,86221.0
2023-10-31 14:20:00,58.71,58.73,58.65,58.65,58699.0,57.242,57.2615,57.1835,57.1835,58699.0
2023-10-31 14:30:00,58.65,58.71,58.64,58.67,70332.0,57.1835,57.242,57.1737,57.203,70332.0
2023-10-31 14:40:00,58.67,58.77,58.64,58.74,51618.0,57.203,57.3005,57.1737,57.2712,51618.0
2023-10-31 14:50:00,58.77,58.83,58.75,58.79,59759.0,57.3005,57.359,57.281,57.32,59759.0
2023-10-31 15:00:00,58.8,58.85,58.78,58.83,47214.0,57.3297,57.3785,57.3102,57.359,47214.0
2023-10-31 15:10:00,58.83,58.85,58.79,58.84,69408.0,57.359,57.3785,57.32,57.3687,69408.0
2023-10-31 15:20:00,58.84,58.84,58.75,58.78,98590.0,57.3687,57.3687,57.281,57.3102,98590.0
2023-10-31 15:30:00,58.78,58.79,58.67,58.71,168162.0,57.3102,57.32,57.203,57.242,168162.0
2023-10-31 15:40:00,58.71,58.75,58.67,58.73,276503.0,57.242,57.281,57.203,57.2615,276503.0
2023-10-31 15:50:00,58.73,58.74,58.64,58.68,515508.0,57.2615,57.2712,57.1737,57.2127,515508.0
2023-11-01 09:30:00,58.65,58.84,57.64,57.67,612495.0,57.1835,57.3687,56.1987,56.228,612495.0
2023-11-01 09:40:00,57.68,57.94,57.59,57.91,563852.0,56.2377,56.4912,56.15,56.462,563852.0
2023-11-01 09:50:00,57.91,58.05,57.82,57.92,372595.0,56.462,56.5985,56.3742,56.4717,372595.0
2023-11-01 10:00:00,57.92,58.09,57.66,57.88,387247.0,56.4717,56.6375,56.2182,56.4327,387247.0
2023-11-01 10:10:00,57.88,58.02,57.86,57.99,163225.0,56.4327,56.5692,56.4132,56.54,163225.0
2023-11-01 10:20:00,58.01,58.06,57.94,58.05,151807.0,56.5595,56.6082,56.4912,56.5985,151807.0
2023-11-01 10:30:00,58.05,58.3,58.05,58.23,558507.0,56.5985,56.8422,56.5985,56.774,558507.0
2023-11-01 10:40:00,58.24,58.37,58.21,58.23,458277.0,56.7837,56.9105,56.7545,56.774,458277.0
2023-11-01 10:50:00,58.22,58.36,58.19,58.33,238976.0,56.7642,56.9007,56.735,56.8715,238976.0
2023-11-01 11:00:00,58.34,58.35,58.24,58.32,317180.0,56.8812,56.891,56.7837,56.8617,317180.0
2023-11-01 11:10:00,58.32,58.32,58.07,58.15,303704.0,56.8617,56.8617,56.618,56.696,303704.0
2023-11-01 11:20:00,58.16,58.21,58.12,58.16,287239.0,56.7057,56.7545,56.6667,56.7057,287239.0
2023-11-01 11:30:00,58.16,58.22,58.13,58.2,60793.0,56.7057,56.7642,56.6765,56.7447,60793.0
2023-11-01 11:40:00,58.2,58.26,58.19,58.24,270787.0,56.7447,56.8032,56.735,56.7837,270787.0
2023-11-01 11:50:00,58.25,58.36,58.24,58.34,183510.0,56.7935,56.9007,56.7837,56.8812,183510.0
2023-11-01 12:00:00,58.33,58.37,58.28,58.34,202696.0,56.8715,56.9105,56.8227,56.8812,202696.0
2023-11-01 12:10:00,58.34,58.37,58.21,58.26,134075.0,56.8812,56.9105,56.7545,56.8032,134075.0
2023-11-01 12:20:00,58.26,58.29,58.17,58.21,72834.0,56.8032,56.8325,56.7155,56.7545,72834.0
2023-11-01 12:30:00,58.22,58.27,58.17,58.17,72176.0,56.7642,56.813,56.7155,56.7155,72176.0
2023-11-01 12:40:00,58.16,58.19,58.05,58.17,159697.0,56.7057,56.735,56.5985,56.7155,159697.0
2023-11-01 12:50:00,58.16,58.17,58.11,58.14,28034.0,56.7057,56.7155,56.657,56.6862,28034.0
2023-11-01 13:00:00,58.14,58.15,58.07,58.14,55782.0,56.6862,56.696,56.618,56.6862,55782.0
2023-11-01 13:10:00,58.14,58.23,58.13,58.18,44586.0,56.6862,56.774,56.6765,56.7252,44586.0
2023-11-01 13:20:00,58.19,58.2,58.04,58.07,43032.0,56.735,56.7447,56.5887,56.618,43032.0
2023-11-01 13:30:00,58.06,58.06,57.93,57.94,45871.0,56.6082,56.6082,56.4815,56.4912,45871.0
2023-11-01 13:40:00,57.94,58.04,57.92,57.97,251884.0,56.4912,56.5887,56.4717,56.5205,251884.0
2023-11-01 13:50:00,57.97,58.05,57.97,58.03,63623.0,56.5205,56.5985,56.5205,56.579,63623.0
2023-11-01 14:00:00,58.03,58.17,57.95,57.98,207206.0,56.579,56.7155,56.501,56.5302,207206.0
2023-11-01 14:10:00,57.98,58.0,57.8,57.91,157385.0,56.5302,56.5497,56.3547,56.462,157385.0
2023-11-01 14:20:00,57.92,58.0,57.91,57.98,121870.0,56.4717,56.5497,56.462,56.5302,121870.0
2023-11-01 14:30:00,57.99,58.16,57.95,57.97,330603.0,56.54,56.7057,56.501,56.5205,330603.0
2023-11-01 14:40:00,57.97,57.99,57.76,57.83,327351.0,56.5205,56.54,56.3157,56.384,327351.0
2023-11-01 14:50:00,57.82,58.11,57.82,58.08,195838.0,56.3742,56.657,56.3742,56.6277,195838.0
2023-11-01 15:00:00,58.08,58.28,58.08,58.21,191893.0,56.6277,56.8227,56.6277,56.7545,191893.0
2023-11-01 15:10:00,58.21,58.3,58.17,58.22,319901.0,56.7545,56.8422,56.7155,56.7642,319901.0
2023-11-01 15:20:00,58.22,58.41,58.22,58.35,384904.0,56.7642,56.9495,56.7642,56.891,384904.0
2023-11-01 15:30:00,58.34,58.47,58.31,58.42,458855.0,56.8812,57.008,56.852,56.9592,458855.0
2023-11-01 15:40:00,58.42,58.54,58.37,58.54,370447.0,56.9592,57.0762,56.9105,57.0762,370447.0
2023-11-01 15:50:00,58.54,58.6,58.47,58.53,768197.0,57.0762,57.1347,57.008,57.0665,768197.0
2023-11-02 09:30:00,59.33,60.0,59.24,59.67,936567.0,57.8465,58.4997,57.7587,58.178,936567.0
2023-11-02 09:40:00,59.68,59.7,59.25,59.43,456826.0,58.1877,58.2072,57.7685,57.944,456826.0
2023-11-02 09:50:00,59.43,59.72,59.43,59.7,351114.0,57.944,58.2267,57.944,58.2072,351114.0
2023-11-02 10:00:00,59.7,59.83,59.59,59.6,302074.0,58.2072,58.334,58.1,58.1097,302074.0
2023-11-02 10:10:00,59.61,59.65,59.47,59.61,302263.0,58.1195,58.1585,57.983,58.1195,302263.0
2023-11-02 10:20:00,59.61,59.69,59.55,59.65,119911.0,58.1195,58.1975,58.061,58.1585,119911.0
2023-11-02 10:30:00,59.66,59.71,59.51,59.68,117392.0,58.1682,58.217,58.022,58.1877,117392.0
2023-11-02 10:40:00,59.67,59.77,59.62,59.74,152610.0,58.178,58.2755,58.1292,58.2462,152610.0
2023-11-02 10:50:00,59.74,59.95,59.71,59.95,139516.0,58.2462,58.451,58.217,58.451,139516.0
2023-11-02 11:00:00,59.95,59.99,59.87,59.93,275277.0,58.451,58.49,58.373,58.4315,275277.0
2023-11-02 11:10:00,59.92,59.94,59.82,59.85,197344.0,58.4217,58.4412,58.3242,58.3535,197344.0
2023-11-02 11:20:00,59.84,59.96,59.83,59.85,150725.0,58.3437,58.4607,58.334,58.3535,150725.0
2023-11-02 11:30:00,59.85,59.95,59.8,59.95,105133.0,58.3535,58.451,58.3047,58.451,105133.0
2023-11-02 11:40:00,59.95,59.96,59.87,59.94,36729.0,58.451,58.4607,58.373,58.4412,36729.0
2023-11-02 11:50:00,59.94,60.0,59.89,59.89,89996.0,58.4412,58.4997,58.3925,58.3925,89996.0
2023-11-02 12:00:00,59.89,59.94,59.81,59.85,241258.0,58.3925,58.4412,58.3145,58.3535,241258.0
2023-11-02 12:10:00,59.84,59.89,59.8,59.88,72394.0,58.3437,58.3925,58.3047,58.3827,72394.0
2023-11-02 12:20:00,59.87,59.87,59.7,59.72,77724.0,58.373,58.373,58.2072,58.2267,77724.0
2023-11-02 12:30:00,59.73,59.87,59.72,59.87,246256.0,58.2365,58.373,58.2267,58.373,246256.0
2023-11-02 12:40:00,59.87,59.98,59.85,59.98,143482.0,58.373,58.4802,58.3535,58.4802,143482.0
2023-11-02 12:50:00,59.98,60.03,59.93,59.94,332738.0,58.4802,58.529,58.4315,58.4412,332738.0
2023-11-02 13:00:00,59.95,60.07,59.94,60.04,226633.0,58.451,58.568,58.4412,58.5387,226633.0
2023-11-02 13:10:00,60.04,60.09,60.03,60.07,104498.0,58.5387,58.5875,58.529,58.568,104498.0
2023-11-02 13:20:00,60.07,60.08,59.94,59.96,268049.0,58.568,58.5777,58.4412,58.4607,268049.0
2023-11-02 13:30:00,59.96,60.09,59.95,60.02,374783.0,58.4607,58.5875,58.451,58.5192,374783.0
2023-11-02 13:40:00,60.02,60.09,60.01,60.07,126394.0,58.5192,58.5875,58.5095,58.568,126394.0
2023-11-02 13:50:00,60.07,60.18,60.05,60.16,200185.0,58.568,58.6752,58.5485,58.6557,200185.0
2023-11-02 14:00:00,60.16,60.16,60.02,60.04,183772.0,58.6557,58.6557,58.5192,58.5387,183772.0
2023-11-02 14:10:00,60.04,60.06,59.99,60.03,163079.0,58.5387,58.5582,58.49,58.529,163079.0
2023-11-02 14:20:00,60.03,60.05,59.98,60.05,39223.0,58.529,58.5485,58.4802,58.5485,39223.0
2023-11-02 14:30:00,60.04,60.06,59.96,60.04,71405.0,58.5387,58.5582,58.4607,58.5387,71405.0
2023-11-02 14:40:00,60.05,60.09,60.02,60.09,128861.0,58.5485,58.5875,58.5192,58.5875,128861.0
2023-11-02 14:50:00,60.08,60.12,60.07,60.12,82677.0,58.5777,58.6167,58.568,58.6167,82677.0
2023-11-02 15:00:00,60.12,60.2,60.11,60.2,161799.0,58.6167,58.6947,58.607,58.6947,161799.0
2023-11-02 15:10:00,60.2,60.26,60.17,60.18,208088.0,58.6947,58.7532,58.6655,58.6752,208088.0
2023-11-02 15:20:00,60.18,60.22,60.15,60.18,214070.0,58.6752,58.7142,58.646,58.6752,214070.0
2023-11-02 15:30:00,60.17,60.27,60.15,60.27,263362.0,58.6655,58.763,58.646,58.763,263362.0
2023-11-02 15:40:00,60.26,60.29,60.2,60.29,378561.0,58.7532,58.7825,58.6947,58.7825,378561.0
2023-11-02 15:50:00,60.28,60.36,60.26,60.33,921062.0,58.7727,58.8507,58.7532,58.8215,921062.0
2023-11-03 09:30:00,60.97,62.02,60.97,61.99,498679.0,59.4455,60.4692,59.4455,60.44,498679.0
2023-11-03 09:40:00,62.0,62.14,62.0,62.07,490367.0,60.4497,60.5862,60.4497,60.518,490367.0
2023-11-03 09:50:00,62.07,62.31,62.06,62.22,443932.0,60.518,60.752,60.5082,60.6642,443932.0
2023-11-03 10:00:00,62.24,62.37,62.0,62.03,452094.0,60.6837,60.8105,60.4497,60.479,452094.0
2023-11-03 10:10:00,62.04,62.18,61.99,62.12,332991.0,60.4887,60.6252,60.44,60.5667,332991.0
2023-11-03 10:20:00,62.12,62.18,61.95,61.96,315650.0,60.5667,60.6252,60.401,60.4107,315650.0
2023-11-03 10:30:00,61.96,62.0,61.82,61.86,457379.0,60.4107,60.4497,60.2742,60.3132,457379.0
2023-11-03 10:40:00,61.86,61.98,61.85,61.98,191757.0,60.3132,60.4302,60.3035,60.4302,191757.0
2023-11-03 10:50:00,61.97,62.01,61.84,61.96,295150.0,60.4205,60.4595,60.2937,60.4107,295150.0
2023-11-03 11:00:00,61.96,62.06,61.89,61.99,286061.0,60.4107,60.5082,60.3425,60.44,286061.0
2023-11-03 11:10:00,61.99,62.09,61.89,62.08,146238.0,60.44,60.5375,60.3425,60.5277,146238.0
2023-11-03 11:20:00,62.07,62.08,61.9,61.92,130349.0,60.518,60.5277,60.3522,60.3717,130349.0
2023-11-03 11:30:00,61.93,62.11,61.92,62.11,130335.0,60.3815,60.557,60.3717,60.557,130335.0
2023-11-03 11:40:00,62.1,62.12,62.02,62.09,50508.0,60.5472,60.5667,60.4692,60.5375,50508.0
2023-11-03 11:50:00,62.09,62.23,62.09,62.15,273756.0,60.5375,60.674,60.5375,60.596,273756.0
2023-11-03 12:00:00,62.14,62.17,61.97,62.05,80649.0,60.5862,60.6155,60.4205,60.4985,80649.0
2023-11-03 12:10:00,62.05,62.12,62.01,62.07,108769.0,60.4985,60.5667,60.4595,60.518,108769.0
2023-11-03 12:20:00,62.07,62.08,61.97,62.04,110250.0,60.518,60.5277,60.4205,60.4887,110250.0
2023-11-03 12:30:00,62.04,62.2,62.04,62.12,140321.0,60.4887,60.6447,60.4887,60.5667,140321.0
2023-11-03 12:40:00,62.12,62.16,62.1,62.13,59223.0,60.5667,60.6057,60.5472,60.5765,59223.0
2023-11-03 12:50:00,62.14,62.24,62.11,62.23,200580.0,60.5862,60.6837,60.557,60.674,200580.0
2023-11-03 13:00:00,62.23,62.28,62.2,62.26,211471.0,60.674,60.7227,60.6447,60.7032,211471.0
2023-11-03 13:10:00,62.26,62.27,62.1,62.13,177933.0,60.7032,60.713,60.5472,60.5765,177933.0
2023-11-03 13:20:00,62.13,62.15,61.93,62.04,251372.0,60.5765,60.596,60.3815,60.4887,251372.0
2023-11-03 13:30:00,62.03,62.09,62.02,62.09,216656.0,60.479,60.5375,60.4692,60.5375,216656.0
2023-11-03 13:40:00,62.09,62.1,62.03,62.09,93462.0,60.5375,60.5472,60.479,60.5375,93462.0
2023-11-03 13:50:00,62.08,62.21,62.08,62.19,138014.0,60.5277,60.6545,60.5277,60.635,138014.0
2023-11-03 14:00:00,62.19,62.19,62.13,62.18,84366.0,60.635,60.635,60.5765,60.6252,84366.0
2023-11-03 14:10:00,62.17,62.27,62.16,62.25,102714.0,60.6155,60.713,60.6057,60.6935,102714.0
2023-11-03 14:20:00,62.26,62.35,62.26,62.35,102982.0,60.7032,60.791,60.7032,60.791,102982.0
2023-11-03 14:30:00,62.35,62.38,62.3,62.35,215580.0,60.791,60.8202,60.7422,60.791,215580.0
2023-11-03 14:40:00,62.36,62.43,62.32,62.4,211465.0,60.8007,60.869,60.7617,60.8397,211465.0
2023-11-03 14:50:00,62.39,62.46,62.38,62.45,138487.0,60.83,60.8982,60.8202,60.8885,138487.0
2023-11-03 15:00:00,62.44,62.44,62.29,62.3,168670.0,60.8787,60.8787,60.7325,60.7422,168670.0
2023-11-03 15:10:00,62.3,62.33,62.23,62.27,286362.0,60.7422,60.7715,60.674,60.713,286362.0
2023-11-03 15:20:00,62.27,62.28,62.14,62.17,230849.0,60.713,60.7227,60.5862,60.6155,230849.0
2023-11-03 15:30:00,62.16,62.17,62.1,62.14,349183.0,60.6057,60.6155,60.5472,60.5862,349183.0
2023-11-03 15:40:00,62.14,62.16,62.05,62.1,262654.0,60.5862,60.6057,60.4985,60.5472,262654.0
2023-11-03 15:50:00,62.09,62.15,62.06,62.08,706405.0,60.5375,60.596,60.5082,60.5277,706405.0
2023-11-06 09:30:00,62.0,62.21,61.72,61.76,634195.0,60.4497,60.6545,60.1767,60.2157,634195.0
2023-11-06 09:40:00,61.75,61.86,61.65,61.75,284798.0,60.206,60.3132,60.1085,60.206,284798.0
2023-11-06 09:50:00,61.77,61.79,61.67,61.76,132554.0,60.2255,60.245,60.128,60.2157,132554.0
2023-11-06 10:00:00,61.76,61.95,61.75,61.8,362538.0,60.2157,60.401,60.206,60.2547,362538.0
2023-11-06 10:10:00,61.81,61.81,61.57,61.65,255110.0,60.2645,60.2645,60.0305,60.1085,255110.0
2023-11-06 10:20:00,61.64,61.8,61.62,61.72,471970.0,60.0987,60.2547,60.0792,60.1767,471970.0
2023-11-06 10:30:00,61.73,61.88,61.69,61.88,395567.0,60.1865,60.3327,60.1475,60.3327,395567.0
2023-11-06 10:40:00,61.87,61.93,61.64,61.64,284577.0,60.323,60.3815,60.0987,60.0987,284577.0
2023-11-06 10:50:00,61.64,61.65,61.5,61.52,249891.0,60.0987,60.1085,59.9622,59.9817,249891.0
2023-11-06 11:00:00,61.52,61.61,61.46,61.58,236021.0,59.9817,60.0695,59.9232,60.0402,236021.0
2023-11-06 11:10:00,61.57,61.58,61.48,61.51,116910.0,60.0305,60.0402,59.9427,59.972,116910.0
2023-11-06 11:20:00,61.5,61.5,61.34,61.47,177297.0,59.9622,59.9622,59.8062,59.933,177297.0
2023-11-06 11:30:00,61.45,61.5,61.43,61.46,151834.0,59.9135,59.9622,59.894,59.9232,151834.0
2023-11-06 11:40:00,61.46,61.47,61.41,61.47,94823.0,59.9232,59.933,59.8745,59.933,94823.0
2023-11-06 11:50:00,61.47,61.67,61.46,61.64,266225.0,59.933,60.128,59.9232,60.0987,266225.0
2023-11-06 12:00:00,61.64,61.69,61.44,61.54,252817.0,60.0987,60.1475,59.9037,60.0012,252817.0
2023-11-06 12:10:00,61.53,61.59,61.52,61.59,91358.0,59.9915,60.05,59.9817,60.05,91358.0
2023-11-06 12:20:00,61.59,61.6,61.45,61.55,61092.0,60.05,60.0597,59.9135,60.011,61092.0
2023-11-06 12:30:00,61.55,61.56,61.5,61.54,71923.0,60.011,60.0207,59.9622,60.0012,71923.0
2023-11-06 12:40:00,61.54,61.58,61.52,61.52,52649.0,60.0012,60.0402,59.9817,59.9817,52649.0
2023-11-06 12:50:00,61.52,61.52,61.37,61.47,243507.0,59.9817,59.9817,59.8355,59.933,243507.0
2023-11-06 13:00:00,61.47,61.49,61.38,61.4,133214.0,59.933,59.9525,59.8452,59.8647,133214.0
2023-11-06 13:10:00,61.39,61.41,61.18,61.19,200987.0,59.855,59.8745,59.6502,59.66,200987.0
2023-11-06 13:20:00,61.18,61.3,61.06,61.25,386263.0,59.6502,59.7672,59.5332,59.7185,386263.0
2023-11-06 13:30:00,61.24,61.43,61.22,61.38,276503.0,59.7087,59.894,59.6892,59.8452,276503.0
2023-11-06 13:40:00,61.37,61.38,61.25,61.28,222689.0,59.8355,59.8452,59.7185,59.7477,222689.0
2023-11-06 13:50:00,61.28,61.29,61.2,61.29,153590.0,59.7477,59.7575,59.6697,59.7575,153590.0
2023-11-06 14:00:00,61.28,61.32,61.21,61.23,111215.0,59.7477,59.7867,59.6795,59.699,111215.0
2023-11-06 14:10:00,61.22,61.3,61.2,61.27,45975.0,59.6892,59.7672,59.6697,59.738,45975.0
2023-11-06 14:20:00,61.28,61.32,61.25,61.32,44679.0,59.7477,59.7867,59.7185,59.7867,44679.0
2023-11-06 14:30:00,61.32,61.44,61.31,61.42,167276.0,59.7867,59.9037,59.777,59.8842,167276.0
2023-11-06 14:40:00,61.42,61.59,61.42,61.48,313401.0,59.8842,60.05,59.8842,59.9427,313401.0
2023-11-06 14:50:00,61.48,61.55,61.47,61.55,100024.0,59.9427,60.011,59.933,60.011,100024.0
2023-11-06 15:00:00,61.55,61.55,61.44,61.48,138532.0,60.011,60.011,59.9037,59.9427,138532.0
2023-11-06 15:10:00,61.48,61.54,61.45,61.5,89939.0,59.9427,60.0012,59.9135,59.9622,89939.0
2023-11-06 15:20:00,61.5,61.51,61.4,61.44,55425.0,59.9622,59.972,59.8647,59.9037,55425.0
2023-11-06 15:30:00,61.44,61.5,61.39,61.48,113770.0,59.9037,59.9622,59.855,59.9427,113770.0
2023-11-06 15:40:00,61.48,61.49,61.4,61.43,228134.0,59.9427,59.9525,59.8647,59.894,228134.0
2023-11-06 15:50:00,61.43,61.56,61.38,61.54,1225064.0,59.894,60.0207,59.8452,60.0012,1225064.0
2023-11-07 09:30:00,61.36,61.48,61.17,61.17,272000.0,59.8257,59.9427,59.6405,59.6405,272000.0
2023-11-07 09:40:00,61.16,61.37,61.12,61.2,256204.0,59.6307,59.8355,59.5917,59.6697,256204.0
2023-11-07 09:50:00,61.19,61.56,61.19,61.53,305095.0,59.66,60.0207,59.66,59.9915,305095.0
2023-11-07 10:00:00,61.53,61.68,61.41,61.43,482829.0,59.9915,60.1377,59.8745,59.894,482829.0
2023-11-07 10:10:00,61.44,61.61,61.37,61.57,197742.0,59.9037,60.0695,59.8355,60.0305,197742.0
2023-11-07 10:20:00,61.58,61.76,61.56,61.71,145667.0,60.0402,60.2157,60.0207,60.167,145667.0
2023-11-07 10:30:00,61.7,61.77,61.58,61.73,330238.0,60.1572,60.2255,60.0402,60.1865,330238.0
2023-11-07 10:40:00,61.73,61.78,61.65,61.74,185924.0,60.1865,60.2352,60.1085,60.1962,185924.0
2023-11-07 10:50:00,61.74,61.78,61.52,61.58,120101.0,60.1962,60.2352,59.9817,60.0402,120101.0
2023-11-07 11:00:00,61.57,61.59,61.49,61.54,126572.0,60.0305,60.05,59.9525,60.0012,126572.0
2023-11-07 11:10:00,61.55,61.65,61.52,61.6,131475.0,60.011,60.1085,59.9817,60.0597,131475.0
2023-11-07 11:20:00,61.6,61.63,61.47,61.51,130968.0,60.0597,60.089,59.933,59.972,130968.0
2023-11-07 11:30:00,61.51,61.62,61.5,61.57,144416.0,59.972,60.0792,59.9622,60.0305,144416.0
2023-11-07 11:40:00,61.58,61.61,61.49,61.49,48024.0,60.0402,60.0695,59.9525,59.9525,48024.0
2023-11-07 11:50:00,61.49,61.52,61.43,61.47,78258.0,59.9525,59.9817,59.894,59.933,78258.0
2023-11-07 12:00:00,61.48,61.48,61.3,61.35,177809.0,59.9427,59.9427,59.7672,59.816,177809.0
2023-11-07 12:10:00,61.34,61.44,61.31,61.37,63110.0,59.8062,59.9037,59.777,59.8355,63110.0
2023-11-07 12:20:00,61.38,61.48,61.35,61.44,83201.0,59.8452,59.9427,59.816,59.9037,83201.0
2023-11-07 12:30:00,61.44,61.46,61.3,61.35,273525.0,59.9037,59.9232,59.7672,59.816,273525.0
2023-11-07 12:40:00,61.35,61.37,61.27,61.3,84470.0,59.816,59.8355,59.738,59.7672,84470.0
2023-11-07 12:50:00,61.3,61.45,61.29,61.45,59471.0,59.7672,59.9135,59.7575,59.9135,59471.0
2023-11-07 13:00:00,61.45,61.59,61.43,61.56,222852.0,59.9135,60.05,59.894,60.0207,222852.0
2023-11-07 13:10:00,61.56,61.57,61.44,61.48,113444.0,60.0207,60.0305,59.9037,59.9427,113444.0
2023-11-07 13:20:00,61.48,61.5,61.42,61.43,46336.0,59.9427,59.9622,59.8842,59.894,46336.0
2023-11-07 13:30:00,61.43,61.48,61.39,61.48,65176.0,59.894,59.9427,59.855,59.9427,65176.0
2023-11-07 13:40:00,61.47,61.48,61.4,61.44,56101.0,59.933,59.9427,59.8647,59.9037,56101.0
2023-11-07 13:50:00,61.44,61.47,61.36,61.4,68293.0,59.9037,59.933,59.8257,59.8647,68293.0
2023-11-07 14:00:00,61.38,61.48,61.38,61.45,42347.0,59.8452,59.9427,59.8452,59.9135,42347.0
2023-11-07 14:10:00,61.45,61.47,61.4,61.42,36155.0,59.9135,59.933,59.8647,59.8842,36155.0
2023-11-07 14:20:00,61.42,61.44,61.4,61.41,25658.0,59.8842,59.9037,59.8647,59.8745,25658.0
2023-11-07 14:30:00,61.41,61.44,61.34,61.37,36142.0,59.8745,59.9037,59.8062,59.8355,36142.0
2023-11-07 14:40:00,61.37,61.54,61.36,61.5,69058.0,59.8355,60.0012,59.8257,59.9622,69058.0
2023-11-07 14:50:00,61.51,61.53,61.48,61.5,73909.0,59.972,59.9915,59.9427,59.9622,73909.0
2023-11-07 15:00:00,61.5,61.59,61.46,61.48,106241.0,59.9622,60.05,59.9232,59.9427,106241.0
2023-11-07 15:10:00,61.48,61.52,61.45,61.46,71742.0,59.9427,59.9817,59.9135,59.9232,71742.0
2023-11-07 15:20:00,61.46,61.51,61.43,61.48,140080.0,59.9232,59.972,59.894,59.9427,140080.0
2023-11-07 15:30:00,61.48,61.53,61.46,61.52,88070.0,59.9427,59.9915,59.9232,59.9817,88070.0
2023-11-07 15:40:00,61.52,61.63,61.51,61.56,209962.0,59.9817,60.089,59.972,60.0207,209962.0
2023-11-07 15:50:00,61.56,61.57,61.47,61.49,341861.0,60.0207,60.0305,59.933,59.9525,341861.0
2023-11-08 09:30:00,61.3,61.31,60.76,60.97,242841.0,59.7672,59.777,59.2407,59.4455,242841.0
2023-11-08 09:40:00,61.0,61.36,60.96,61.18,347961.0,59.4747,59.8257,59.4357,59.6502,347961.0
2023-11-08 09:50:00,61.19,61.35,61.14,61.2,100649.0,59.66,59.816,59.6112,59.6697,100649.0
2023-11-08 10:00:00,61.2,61.31,61.12,61.23,175634.0,59.6697,59.777,59.5917,59.699,175634.0
2023-11-08 10:10:00,61.23,61.25,61.08,61.11,182777.0,59.699,59.7185,59.5527,59.582,182777.0
2023-11-08 10:20:00,61.1,61.18,61.02,61.06,172993.0,59.5722,59.6502,59.4942,59.5332,172993.0
2023-11-08 10:30:00,61.06,61.12,60.96,60.97,69187.0,59.5332,59.5917,59.4357,59.4455,69187.0
2023-11-08 10:40:00,60.98,61.03,60.88,60.98,74836.0,59.4552,59.504,59.3577,59.4552,74836.0
2023-11-08 10:50:00,60.98,60.99,60.88,60.9,216209.0,59.4552,59.465,59.3577,59.3772,216209.0
2023-11-08 11:00:00,60.9,60.92,60.73,60.74,83583.0,59.3772,59.3967,59.2115,59.2212,83583.0
2023-11-08 11:10:00,60.74,60.89,60.74,60.85,286911.0,59.2212,59.3675,59.2212,59.3285,286911.0
2023-11-08 11:20:00,60.85,60.85,60.74,60.81,104755.0,59.3285,59.3285,59.2212,59.2895,104755.0
2023-11-08 11:30:00,60.81,60.88,60.77,60.79,219022.0,59.2895,59.3577,59.2505,59.27,219022.0
2023-11-08 11:40:00,60.79,60.85,60.77,60.8,136860.0,59.27,59.3285,59.2505,59.2797,136860.0
2023-11-08 11:50:00,60.78,60.78,60.62,60.64,115613.0,59.2602,59.2602,59.1042,59.1237,115613.0
2023-11-08 12:00:00,60.64,60.66,60.42,60.43,299926.0,59.1237,59.1432,58.9092,58.919,299926.0
2023-11-08 12:10:00,60.42,60.57,60.41,60.5,203516.0,58.9092,59.0555,58.8995,58.9872,203516.0
2023-11-08 12:20:00,60.5,60.55,60.44,60.48,116613.0,58.9872,59.036,58.9287,58.9677,116613.0
2023-11-08 12:30:00,60.48,60.49,60.41,60.47,51013.0,58.9677,58.9775,58.8995,58.958,51013.0
2023-11-08 12:40:00,60.47,60.47,60.38,60.41,88236.0,58.958,58.958,58.8702,58.8995,88236.0
2023-11-08 12:50:00,60.41,60.41,60.32,60.37,65882.0,58.8995,58.8995,58.8117,58.8605,65882.0
2023-11-08 13:00:00,60.37,60.54,60.33,60.46,181018.0,58.8605,59.0262,58.8215,58.9482,181018.0
2023-11-08 13:10:00,60.46,60.48,60.38,60.4,104447.0,58.9482,58.9677,58.8702,58.8897,104447.0
2023-11-08 13:20:00,60.41,60.49,60.38,60.48,107263.0,58.8995,58.9775,58.8702,58.9677,107263.0
2023-11-08 13:30:00,60.48,60.59,60.48,60.56,253409.0,58.9677,59.075,58.9677,59.0457,253409.0
2023-11-08 13:40:00,60.55,60.61,60.55,60.57,126656.0,59.036,59.0945,59.036,59.0555,126656.0
2023-11-08 13:50:00,60.57,60.59,60.51,60.52,25689.0,59.0555,59.075,58.997,59.0067,25689.0
2023-11-08 14:00:00,60.52,60.67,60.51,60.64,170666.0,59.0067,59.153,58.997,59.1237,170666.0
2023-11-08 14:10:00,60.64,60.64,60.54,60.57,24951.0,59.1237,59.1237,59.0262,59.0555,24951.0
2023-11-08 14:20:00,60.57,60.58,60.52,60.54,17827.0,59.0555,59.0652,59.0067,59.0262,17827.0
2023-11-08 14:30:00,60.54,60.56,60.44,60.51,50228.0,59.0262,59.0457,58.9287,58.997,50228.0
2023-11-08 14:40:00,60.51,60.52,60.46,60.48,18735.0,58.997,59.0067,58.9482,58.9677,18735.0
2023-11-08 14:50:00,60.48,60.53,60.44,60.48,87788.0,58.9677,59.0165,58.9287,58.9677,87788.0
2023-11-08 15:00:00,60.48,60.54,60.46,60.48,45969.0,58.9677,59.0262,58.9482,58.9677,45969.0
2023-11-08 15:10:00,60.49,60.53,60.46,60.5,47212.0,58.9775,59.0165,58.9482,58.9872,47212.0
2023-11-08 15:20:00,60.49,60.51,60.42,60.43,52354.0,58.9775,58.997,58.9092,58.919,52354.0
2023-11-08 15:30:00,60.43,60.47,60.32,60.46,329392.0,58.919,58.958,58.8117,58.9482,329392.0
2023-11-08 15:40:00,60.46,60.51,60.38,60.39,312599.0,58.9482,58.997,58.8702,58.88,312599.0
2023-11-08 15:50:00,60.39,60.48,60.39,60.43,565888.0,58.88,58.9677,58.88,58.919,565888.0
2023-11-09 09:30:00,60.79,60.95,60.31,60.4,298869.0,59.27,59.426,58.802,58.8897,298869.0
2023-11-09 09:40:00,60.39,60.64,60.37,60.43,185889.0,58.88,59.1237,58.8605,58.919,185889.0
2023-11-09 09:50:00,60.45,60.5,60.34,60.46,116055.0,58.9385,58.9872,58.8312,58.9482,116055.0
2023-11-09 10:00:00,60.47,60.53,60.26,60.38,175266.0,58.958,59.0165,58.7532,58.8702,175266.0
2023-11-09 10:10:00,60.39,60.51,60.34,60.4,122049.0,58.88,58.997,58.8312,58.8897,122049.0
2023-11-09 10:20:00,60.39,60.39,60.2,60.24,236288.0,58.88,58.88,58.6947,58.7337,236288.0
2023-11-09 10:30:00,60.23,60.25,60.13,60.2,103250.0,58.724,58.7435,58.6265,58.6947,103250.0
2023-11-09 10:40:00,60.19,60.27,60.12,60.22,170189.0,58.685,58.763,58.6167,58.7142,170189.0
2023-11-09 10:50:00,60.23,60.38,60.23,60.34,116072.0,58.724,58.8702,58.724,58.8312,116072.0
2023-11-09 11:00:00,60.34,60.37,60.24,60.33,153950.0,58.8312,58.8605,58.7337,58.8215,153950.0
2023-11-09 11:10:00,60.33,60.37,60.25,60.26,239461.0,58.8215,58.8605,58.7435,58.7532,239461.0
2023-11-09 11:20:00,60.27,60.27,60.12,60.13,107174.0,58.763,58.763,58.6167,58.6265,107174.0
2023-11-09 11:30:00,60.13,60.19,60.02,60.03,176433.0,58.6265,58.685,58.5192,58.529,176433.0
2023-11-09 11:40:00,60.03,60.17,60.02,60.17,180812.0,58.529,58.6655,58.5192,58.6655,180812.0
2023-11-09 11:50:00,60.16,60.18,60.04,60.11,70993.0,58.6557,58.6752,58.5387,58.607,70993.0
2023-11-09 12:00:00,60.11,60.25,60.07,60.2,98839.0,58.607,58.7435,58.568,58.6947,98839.0
2023-11-09 12:10:00,60.2,60.2,60.09,60.13,42361.0,58.6947,58.6947,58.5875,58.6265,42361.0
2023-11-09 12:20:00,60.13,60.18,59.98,59.98,108322.0,58.6265,58.6752,58.4802,58.4802,108322.0
2023-11-09 12:30:00,59.98,60.07,59.98,60.03,68950.0,58.4802,58.568,58.4802,58.529,68950.0
2023-11-09 12:40:00,60.04,60.14,60.03,60.12,96345.0,58.5387,58.6362,58.529,58.6167,96345.0
2023-11-09 12:50:00,60.12,60.15,60.09,60.12,48436.0,58.6167,58.646,58.5875,58.6167,48436.0
2023-11-09 13:00:00,60.12,60.13,59.66,59.68,239022.0,58.6167,58.6265,58.1682,58.1877,239022.0
2023-11-09 13:10:00,59.67,59.96,59.63,59.79,279808.0,58.178,58.4607,58.139,58.295,279808.0
2023-11-09 13:20:00,59.77,59.82,59.73,59.76,89418.0,58.2755,58.3242,58.2365,58.2657,89418.0
2023-11-09 13:30:00,59.75,59.78,59.63,59.63,82815.0,58.256,58.2852,58.139,58.139,82815.0
2023-11-09 13:40:00,59.63,59.65,59.5,59.6,206842.0,58.139,58.1585,58.0122,58.1097,206842.0
2023-11-09 13:50:00,59.6,59.63,59.52,59.57,127065.0,58.1097,58.139,58.0317,58.0805,127065.0
2023-11-09 14:00:00,59.56,59.56,59.36,59.49,118892.0,58.0707,58.0707,57.8757,58.0025,118892.0
2023-11-09 14:10:00,59.45,59.47,59.36,59.4,97181.0,57.9635,57.983,57.8757,57.9147,97181.0
2023-11-09 14:20:00,59.4,59.52,59.4,59.45,49018.0,57.9147,58.0317,57.9147,57.9635,49018.0
2023-11-09 14:30:00,59.44,59.52,59.31,59.37,200608.0,57.9537,58.0317,57.827,57.8855,200608.0
2023-11-09 14:40:00,59.38,59.38,59.25,59.35,123206.0,57.8952,57.8952,57.7685,57.866,123206.0
2023-11-09 14:50:00,59.34,59.36,59.29,59.34,69738.0,57.8562,57.8757,57.8075,57.8562,69738.0
2023-11-09 15:00:00,59.33,59.39,59.29,59.34,91877.0,57.8465,57.905,57.8075,57.8562,91877.0
2023-11-09 15:10:00,59.33,59.45,59.33,59.38,157567.0,57.8465,57.9635,57.8465,57.8952,157567.0
2023-11-09 15:20:00,59.38,59.4,59.29,59.3,129393.0,57.8952,57.9147,57.8075,57.8172,129393.0
2023-11-09 15:30:00,59.31,59.35,59.2,59.22,103408.0,57.827,57.866,57.7197,57.7392,103408.0
2023-11-09 15:40:00,59.21,59.31,59.19,59.28,231176.0,57.7295,57.827,57.71,57.7977,231176.0
2023-11-09 15:50:00,59.28,59.4,59.28,59.37,611221.0,57.7977,57.9147,57.7977,57.8855,611221.0
2023-11-10 09:30:00,59.73,59.73,58.94,59.32,508873.0,58.2365,58.2365,57.4662,57.8367,508873.0
2023-11-10 09:40:00,59.33,59.67,59.33,59.57,318958.0,57.8465,58.178,57.8465,58.0805,318958.0
2023-11-10 09:50:00,59.58,59.62,59.42,59.52,270008.0,58.0902,58.1292,57.9342,58.0317,270008.0
2023-11-10 10:00:00,59.51,59.51,59.28,59.33,266375.0,58.022,58.022,57.7977,57.8465,266375.0
2023-11-10 10:10:00,59.32,59.33,59.13,59.16,191346.0,57.8367,57.8465,57.6515,57.6807,191346.0
2023-11-10 10:20:00,59.16,59.26,58.98,59.01,200223.0,57.6807,57.7782,57.5052,57.5345,200223.0
2023-11-10 10:30:00,59.01,59.03,58.89,58.89,139255.0,57.5345,57.554,57.4175,57.4175,139255.0
2023-11-10 10:40:00,58.88,59.06,58.79,58.97,113486.0,57.4077,57.5832,57.32,57.4955,113486.0
2023-11-10 10:50:00,58.97,59.01,58.86,58.91,114598.0,57.4955,57.5345,57.3882,57.437,114598.0
2023-11-10 11:00:00,58.9,59.08,58.9,58.98,164796.0,57.4272,57.6027,57.4272,57.5052,164796.0
2023-11-10 11:10:00,58.99,59.06,58.93,59.03,101509.0,57.515,57.5832,57.4565,57.554,101509.0
2023-11-10 11:20:00,59.02,59.08,59.0,59.04,161831.0,57.5442,57.6027,57.5247,57.5637,161831.0
2023-11-10 11:30:00,59.04,59.11,58.99,59.03,59897.0,57.5637,57.632,57.515,57.554,59897.0
2023-11-10 11:40:00,59.03,59.12,59.01,59.02,86229.0,57.554,57.6417,57.5345,57.5442,86229.0
2023-11-10 11:50:00,59.01,59.08,59.0,59.03,40410.0,57.5345,57.6027,57.5247,57.554,40410.0
2023-11-10 12:00:00,59.03,59.14,59.01,59.12,67676.0,57.554,57.6612,57.5345,57.6417,67676.0
2023-11-10 12:10:00,59.13,59.15,59.03,59.11,48040.0,57.6515,57.671,57.554,57.632,48040.0
2023-11-10 12:20:00,59.11,59.17,59.11,59.17,45234.0,57.632,57.6905,57.632,57.6905,45234.0
2023-11-10 12:30:00,59.18,59.47,59.17,59.45,160445.0,57.7002,57.983,57.6905,57.9635,160445.0
2023-11-10 12:40:00,59.45,59.49,59.39,59.48,137480.0,57.9635,58.0025,57.905,57.9927,137480.0
2023-11-10 12:50:00,59.48,59.63,59.48,59.57,147737.0,57.9927,58.139,57.9927,58.0805,147737.0
2023-11-10 13:00:00,59.57,59.57,59.51,59.55,70054.0,58.0805,58.0805,58.022,58.061,70054.0
2023-11-10 13:10:00,59.56,59.56,59.46,59.53,92426.0,58.0707,58.0707,57.9732,58.0415,92426.0
2023-11-10 13:20:00,59.54,59.84,59.54,59.73,407386.0,58.0512,58.3437,58.0512,58.2365,407386.0
2023-11-10 13:30:00,59.74,59.79,59.67,59.69,191616.0,58.2462,58.295,58.178,58.1975,191616.0
2023-11-10 13:40:00,59.69,59.73,59.67,59.7,132215.0,58.1975,58.2365,58.178,58.2072,132215.0
2023-11-10 13:50:00,59.71,59.71,59.64,59.67,46414.0,58.217,58.217,58.1487,58.178,46414.0
2023-11-10 14:00:00,59.67,59.75,59.66,59.75,44057.0,58.178,58.256,58.1682,58.256,44057.0
2023-11-10 14:10:00,59.75,59.88,59.75,59.82,127180.0,58.256,58.3827,58.256,58.3242,127180.0
2023-11-10 14:20:00,59.82,59.91,59.81,59.88,123248.0,58.3242,58.412,58.3145,58.3827,123248.0
2023-11-10 14:30:00,59.87,59.88,59.75,59.77,177811.0,58.373,58.3827,58.256,58.2755,177811.0
2023-11-10 14:40:00,59.77,59.79,59.74,59.78,101548.0,58.2755,58.295,58.2462,58.2852,101548.0
2023-11-10 14:50:00,59.78,59.82,59.69,59.7,204211.0,58.2852,58.3242,58.1975,58.2072,204211.0
2023-11-10 15:00:00,59.7,59.72,59.63,59.69,319061.0,58.2072,58.2267,58.139,58.1975,319061.0
2023-11-10 15:10:00,59.69,59.71,59.6,59.71,195841.0,58.1975,58.217,58.1097,58.217,195841.0
2023-11-10 15:20:00,59.72,59.75,59.64,59.75,113979.0,58.2267,58.256,58.1487,58.256,113979.0
2023-11-10 15:30:00,59.75,59.81,59.72,59.76,118393.0,58.256,58.3145,58.2267,58.2657,118393.0
2023-11-10 15:40:00,59.76,59.85,59.75,59.78,173318.0,58.2657,58.3535,58.256,58.2852,173318.0
2023-11-10 15:50:00,59.79,59.86,59.78,59.85,429444.0,58.295,58.3632,58.2852,58.3535,429444.0
2023-11-13 09:30:00,59.46,59.71,59.29,59.54,227082.0,57.9732,58.217,57.8075,58.0512,227082.0
2023-11-13 09:40:00,59.54,59.65,59.43,59.48,105685.0,58.0512,58.1585,57.944,57.9927,105685.0
2023-11-13 09:50:00,59.49,59.66,59.32,59.35,157090.0,58.0025,58.1682,57.8367,57.866,157090.0
2023-11-13 10:00:00,59.34,59.36,59.26,59.3,135301.0,57.8562,57.8757,57.7782,57.8172,135301.0
2023-11-13 10:10:00,59.29,59.43,59.24,59.43,196236.0,57.8075,57.944,57.7587,57.944,196236.0
2023-11-13 10:20:00,59.44,59.52,59.36,59.43,350538.0,57.9537,58.0317,57.8757,57.944,350538.0
2023-11-13 10:30:00,59.42,59.51,59.35,59.35,118041.0,57.9342,58.022,57.866,57.866,118041.0
2023-11-13 10:40:00,59.35,59.42,59.28,59.4,123206.0,57.866,57.9342,57.7977,57.9147,123206.0
2023-11-13 10:50:00,59.41,59.54,59.39,59.46,69330.0,57.9245,58.0512,57.905,57.9732,69330.0
2023-11-13 11:00:00,59.47,59.52,59.44,59.45,87764.0,57.983,58.0317,57.9537,57.9635,87764.0
2023-11-13 11:10:00,59.44,59.51,59.42,59.51,85721.0,57.9537,58.022,57.9342,58.022,85721.0
2023-11-13 11:20:00,59.5,59.59,59.46,59.57,68038.0,58.0122,58.1,57.9732,58.0805,68038.0
2023-11-13 11:30:00,59.59,59.67,59.54,59.59,51923.0,58.1,58.178,58.0512,58.1,51923.0
2023-11-13 11:40:00,59.58,59.87,59.57,59.79,148875.0,58.0902,58.373,58.0805,58.295,148875.0
2023-11-13 11:50:00,59.81,59.92,59.81,59.86,126231.0,58.3145,58.4217,58.3145,58.3632,126231.0
2023-11-13 12:00:00,59.87,59.91,59.71,59.75,52754.0,58.373,58.412,58.217,58.256,52754.0
2023-11-13 12:10:00,59.75,59.77,59.65,59.67,80518.0,58.256,58.2755,58.1585,58.178,80518.0
2023-11-13 12:20:00,59.67,59.7,59.63,59.66,75484.0,58.178,58.2072,58.139,58.1682,75484.0
2023-11-13 12:30:00,59.67,59.69,59.58,59.62,82767.0,58.178,58.1975,58.0902,58.1292,82767.0
2023-11-13 12:40:00,59.62,59.62,59.54,59.58,76631.0,58.1292,58.1292,58.0512,58.0902,76631.0
2023-11-13 12:50:00,59.59,59.67,59.58,59.67,30740.0,58.1,58.178,58.0902,58.178,30740.0
2023-11-13 13:00:00,59.68,59.71,59.59,59.61,51229.0,58.1877,58.217,58.1,58.1195,51229.0
2023-11-13 13:10:00,59.59,59.64,59.58,59.62,44683.0,58.1,58.1487,58.0902,58.1292,44683.0
2023-11-13 13:20:00,59.62,59.63,59.51,59.52,36415.0,58.1292,58.139,58.022,58.0317,36415.0
2023-11-13 13:30:00,59.51,59.57,59.47,59.57,53726.0,58.022,58.0805,57.983,58.0805,53726.0
2023-11-13 13:40:00,59.56,59.67,59.53,59.64,42308.0,58.0707,58.178,58.0415,58.1487,42308.0
2023-11-13 13:50:00,59.65,59.65,59.5,59.51,47270.0,58.1585,58.1585,58.0122,58.022,47270.0
2023-11-13 14:00:00,59.5,59.53,59.45,59.49,45259.0,58.0122,58.0415,57.9635,58.0025,45259.0
2023-11-13 14:10:00,59.48,59.51,59.4,59.42,35129.0,57.9927,58.022,57.9147,57.9342,35129.0
2023-11-13 14:20:00,59.43,59.46,59.39,59.44,61309.0,57.944,57.9732,57.905,57.9537,61309.0
2023-11-13 14:30:00,59.45,59.51,59.45,59.47,81670.0,57.9635,58.022,57.9635,57.983,81670.0
2023-11-13 14:40:00,59.47,59.5,59.41,59.43,61178.0,57.983,58.0122,57.9245,57.944,61178.0
2023-11-13 14:50:00,59.42,59.43,59.37,59.42,40188.0,57.9342,57.944,57.8855,57.9342,40188.0
2023-11-13 15:00:00,59.41,59.43,59.37,59.4,58438.0,57.9245,57.944,57.8855,57.9147,58438.0
2023-11-13 15:10:00,59.39,59.43,59.37,59.41,102649.0,57.905,57.944,57.8855,57.9245,102649.0
2023-11-13 15:20:00,59.41,59.5,59.41,59.5,76276.0,57.9245,58.0122,57.9245,58.0122,76276.0
2023-11-13 15:30:00,59.49,59.55,59.48,59.51,100322.0,58.0025,58.061,57.9927,58.022,100322.0
2023-11-13 15:40:00,59.51,59.58,59.49,59.55,321564.0,58.022,58.0902,58.0025,58.061,321564.0
2023-11-13 15:50:00,59.56,59.58,59.42,59.44,403236.0,58.0707,58.0902,57.9342,57.9537,403236.0
2023-11-14 09:30:00,61.01,61.84,61.0,61.82,1069942.0,59.4845,60.2937,59.4747,60.2742,1069942.0
2023-11-14 09:40:00,61.82,62.2,61.78,62.01,664522.0,60.2742,60.6447,60.2352,60.4595,664522.0
2023-11-14 09:50:00,62.01,62.19,61.91,62.18,437489.0,60.4595,60.635,60.362,60.6252,437489.0
2023-11-14 10:00:00,62.18,62.31,62.06,62.28,758483.0,60.6252,60.752,60.5082,60.7227,758483.0
2023-11-14 10:10:00,62.27,62.32,62.03,62.15,754855.0,60.713,60.7617,60.479,60.596,754855.0
2023-11-14 10:20:00,62.15,62.46,62.1,62.42,421808.0,60.596,60.8982,60.5472,60.8592,421808.0
2023-11-14 10:30:00,62.42,62.54,62.36,62.53,462383.0,60.8592,60.9762,60.8007,60.9665,462383.0
2023-11-14 10:40:00,62.53,62.58,62.45,62.54,284493.0,60.9665,61.0152,60.8885,60.9762,284493.0
2023-11-14 10:50:00,62.55,62.62,62.48,62.51,122497.0,60.986,61.0542,60.9177,60.947,122497.0
2023-11-14 11:00:00,62.52,62.74,62.52,62.69,142436.0,60.9567,61.1712,60.9567,61.1225,142436.0
2023-11-14 11:10:00,62.69,62.87,62.67,62.81,241886.0,61.1225,61.298,61.103,61.2395,241886.0
2023-11-14 11:20:00,62.8,62.88,62.77,62.82,246626.0,61.2297,61.3077,61.2005,61.2492,246626.0
2023-11-14 11:30:00,62.82,62.92,62.75,62.86,171155.0,61.2492,61.3467,61.181,61.2882,171155.0
2023-11-14 11:40:00,62.86,62.97,62.84,62.87,348016.0,61.2882,61.3955,61.2687,61.298,348016.0
2023-11-14 11:50:00,62.87,62.87,62.58,62.59,274124.0,61.298,61.298,61.0152,61.025,274124.0
2023-11-14 12:00:00,62.59,62.6,62.31,62.33,326706.0,61.025,61.0347,60.752,60.7715,326706.0
2023-11-14 12:10:00,62.33,62.4,62.25,62.3,203219.0,60.7715,60.8397,60.6935,60.7422,203219.0
2023-11-14 12:20:00,62.29,62.3,62.12,62.23,180269.0,60.7325,60.7422,60.5667,60.674,180269.0
2023-11-14 12:30:00,62.23,62.44,62.23,62.37,416072.0,60.674,60.8787,60.674,60.8105,416072.0
2023-11-14 12:40:00,62.37,62.38,62.21,62.3,196632.0,60.8105,60.8202,60.6545,60.7422,196632.0
2023-11-14 12:50:00,62.3,62.34,62.24,62.33,61449.0,60.7422,60.7812,60.6837,60.7715,61449.0
2023-11-14 13:00:00,62.32,62.39,62.29,62.36,127225.0,60.7617,60.83,60.7325,60.8007,127225.0
2023-11-14 13:10:00,62.37,62.37,62.21,62.25,280730.0,60.8105,60.8105,60.6545,60.6935,280730.0
2023-11-14 13:20:00,62.25,62.34,62.18,62.34,227688.0,60.6935,60.7812,60.6252,60.7812,227688.0
2023-11-14 13:30:00,62.34,62.41,62.31,62.38,110114.0,60.7812,60.8495,60.752,60.8202,110114.0
2023-11-14 13:40:00,62.38,62.39,62.31,62.37,75713.0,60.8202,60.83,60.752,60.8105,75713.0
2023-11-14 13:50:00,62.37,62.43,62.27,62.3,217325.0,60.8105,60.869,60.713,60.7422,217325.0
2023-11-14 14:00:00,62.29,62.35,62.23,62.28,131688.0,60.7325,60.791,60.674,60.7227,131688.0
2023-11-14 14:10:00,62.27,62.3,62.2,62.21,55126.0,60.713,60.7422,60.6447,60.6545,55126.0
2023-11-14 14:20:00,62.22,62.22,62.15,62.21,63790.0,60.6642,60.6642,60.596,60.6545,63790.0
2023-11-14 14:30:00,62.21,62.3,62.2,62.26,176104.0,60.6545,60.7422,60.6447,60.7032,176104.0
2023-11-14 14:40:00,62.26,62.27,62.16,62.21,108829.0,60.7032,60.713,60.6057,60.6545,108829.0
2023-11-14 14:50:00,62.21,62.27,62.2,62.27,106562.0,60.6545,60.713,60.6447,60.713,106562.0
2023-11-14 15:00:00,62.27,62.51,62.27,62.5,365591.0,60.713,60.947,60.713,60.9372,365591.0
2023-11-14 15:10:00,62.49,62.49,62.42,62.46,118738.0,60.9275,60.9275,60.8592,60.8982,118738.0
2023-11-14 15:20:00,62.46,62.55,62.43,62.52,179644.0,60.8982,60.986,60.869,60.9567,179644.0
2023-11-14 15:30:00,62.52,62.55,62.48,62.55,198715.0,60.9567,60.986,60.9177,60.986,198715.0
2023-11-14 15:40:00,62.55,62.58,62.44,62.44,320086.0,60.986,61.0152,60.8787,60.8787,320086.0
2023-11-14 15:50:00,62.44,62.44,62.31,62.37,957368.0,60.8787,60.8787,60.752,60.8105,957368.0
2023-11-15 09:30:00,62.95,63.82,62.7,63.8,735483.0,61.376,62.2242,61.1322,62.2047,735483.0
2023-11-15 09:40:00,63.79,63.83,63.5,63.75,630262.0,62.195,62.234,61.9122,62.156,630262.0
2023-11-15 09:50:00,63.75,63.93,63.65,63.92,283758.0,62.156,62.3315,62.0585,62.3217,283758.0
2023-11-15 10:00:00,63.94,64.25,63.92,64.24,420544.0,62.3412,62.6435,62.3217,62.6337,420544.0
2023-11-15 10:10:00,64.23,64.45,64.11,64.26,465751.0,62.624,62.8385,62.507,62.6532,465751.0
2023-11-15 10:20:00,64.26,64.45,64.22,64.36,325551.0,62.6532,62.8385,62.6142,62.7507,325551.0
2023-11-15 10:30:00,64.37,64.54,64.37,64.44,347122.0,62.7605,62.9262,62.7605,62.8287,347122.0
2023-11-15 10:40:00,64.45,64.45,64.25,64.26,463798.0,62.8385,62.8385,62.6435,62.6532,463798.0
2023-11-15 10:50:00,64.26,64.43,64.22,64.26,405591.0,62.6532,62.819,62.6142,62.6532,405591.0
2023-11-15 11:00:00,64.26,64.4,64.12,64.22,452565.0,62.6532,62.7897,62.5167,62.6142,452565.0
2023-11-15 11:10:00,64.22,64.3,64.17,64.3,182854.0,62.6142,62.6922,62.5655,62.6922,182854.0
2023-11-15 11:20:00,64.29,64.36,64.11,64.18,279987.0,62.6825,62.7507,62.507,62.5752,279987.0
2023-11-15 11:30:00,64.18,64.2,63.87,63.87,289593.0,62.5752,62.5947,62.273,62.273,289593.0
2023-11-15 11:40:00,63.87,64.05,63.81,64.03,334271.0,62.273,62.4485,62.2145,62.429,334271.0
2023-11-15 11:50:00,64.03,64.03,63.79,63.79,320524.0,62.429,62.429,62.195,62.195,320524.0
2023-11-15 12:00:00,63.8,63.93,63.75,63.86,263579.0,62.2047,62.3315,62.156,62.2632,263579.0
2023-11-15 12:10:00,63.86,63.93,63.81,63.9,178196.0,62.2632,62.3315,62.2145,62.3022,178196.0
2023-11-15 12:20:00,63.89,64.08,63.82,64.08,349976.0,62.2925,62.4777,62.2242,62.4777,349976.0
2023-11-15 12:30:00,64.07,64.14,63.94,64.09,159199.0,62.468,62.5362,62.3412,62.4875,159199.0
2023-11-15 12:40:00,64.09,64.1,63.89,63.92,148120.0,62.4875,62.4972,62.2925,62.3217,148120.0
2023-11-15 12:50:00,63.9,63.96,63.78,63.8,139962.0,62.3022,62.3607,62.1852,62.2047,139962.0
2023-11-15 13:00:00,63.8,63.83,63.58,63.64,289623.0,62.2047,62.234,61.9902,62.0487,289623.0
2023-11-15 13:10:00,63.64,63.67,63.52,63.59,180965.0,62.0487,62.078,61.9317,62.0,180965.0
2023-11-15 13:20:00,63.59,63.74,63.59,63.69,110604.0,62.0,62.1462,62.0,62.0975,110604.0
2023-11-15 13:30:00,63.68,63.84,63.67,63.84,252665.0,62.0877,62.2437,62.078,62.2437,252665.0
2023-11-15 13:40:00,63.83,63.95,63.83,63.92,192042.0,62.234,62.351,62.234,62.3217,192042.0
2023-11-15 13:50:00,63.92,63.96,63.85,63.96,87172.0,62.3217,62.3607,62.2535,62.3607,87172.0
2023-11-15 14:00:00,63.97,64.06,63.85,63.86,196194.0,62.3705,62.4582,62.2535,62.2632,196194.0
2023-11-15 14:10:00,63.85,63.9,63.74,63.79,96659.0,62.2535,62.3022,62.1462,62.195,96659.0
2023-11-15 14:20:00,63.79,63.86,63.7,63.84,104460.0,62.195,62.2632,62.1072,62.2437,104460.0
2023-11-15 14:30:00,63.84,63.87,63.81,63.82,93771.0,62.2437,62.273,62.2145,62.2242,93771.0
2023-11-15 14:40:00,63.81,63.84,63.75,63.77,129408.0,62.2145,62.2437,62.156,62.1755,129408.0
2023-11-15 14:50:00,63.78,63.8,63.72,63.79,106950.0,62.1852,62.2047,62.1267,62.195,106950.0
2023-11-15 15:00:00,63.78,63.85,63.75,63.8,217930.0,62.1852,62.2535,62.156,62.2047,217930.0
2023-11-15 15:10:00,63.8,63.84,63.78,63.81,76606.0,62.2047,62.2437,62.1852,62.2145,76606.0
2023-11-15 15:20:00,63.81,63.83,63.77,63.83,80542.0,62.2145,62.234,62.1755,62.234,80542.0
2023-11-15 15:30:00,63.83,63.87,63.77,63.79,191191.0,62.234,62.273,62.1755,62.195,191191.0
2023-11-15 15:40:00,63.8,63.87,63.74,63.74,292640.0,62.2047,62.273,62.1462,62.1462,292640.0
2023-11-15 15:50:00,63.73,63.77,63.65,63.74,772684.0,62.1365,62.1755,62.0585,62.1462,772684.0
2023-11-16 09:30:00,63.01,63.15,62.61,63.04,1078686.0,61.4345,61.571,61.0445,61.4637,1078686.0
2023-11-16 09:40:00,63.04,63.08,62.5,62.66,733213.0,61.4637,61.5027,60.9372,61.0932,733213.0
2023-11-16 09:50:00,62.66,62.67,62.41,62.48,286955.0,61.0932,61.103,60.8495,60.9177,286955.0
2023-11-16 10:00:00,62.49,62.61,62.3,62.31,166913.0,60.9275,61.0445,60.7422,60.752,166913.0
2023-11-16 10:10:00,62.31,62.34,62.13,62.17,262644.0,60.752,60.7812,60.5765,60.6155,262644.0
2023-11-16 10:20:00,62.17,62.33,62.13,62.25,366565.0,60.6155,60.7715,60.5765,60.6935,366565.0
2023-11-16 10:30:00,62.26,62.39,62.0,62.07,316177.0,60.7032,60.83,60.4497,60.518,316177.0
2023-11-16 10:40:00,62.07,62.09,61.94,62.09,217729.0,60.518,60.5375,60.3912,60.5375,217729.0
2023-11-16 10:50:00,62.09,62.09,61.9,61.95,107569.0,60.5375,60.5375,60.3522,60.401,107569.0
2023-11-16 11:00:00,61.95,62.02,61.89,61.91,256350.0,60.401,60.4692,60.3425,60.362,256350.0
2023-11-16 11:10:00,61.91,61.97,61.79,61.83,194084.0,60.362,60.4205,60.245,60.284,194084.0
2023-11-16 11:20:00,61.84,61.93,61.82,61.84,164224.0,60.2937,60.3815,60.2742,60.2937,164224.0
2023-11-16 11:30:00,61.84,61.85,61.7,61.75,218944.0,60.2937,60.3035,60.1572,60.206,218944.0
2023-11-16 11:40:00,61.75,61.77,61.66,61.7,316436.0,60.206,60.2255,60.1182,60.1572,316436.0
2023-11-16 11:50:00,61.71,61.71,61.51,61.6,244621.0,60.167,60.167,59.972,60.0597,244621.0
2023-11-16 12:00:00,61.61,61.72,61.57,61.64,143511.0,60.0695,60.1767,60.0305,60.0987,143511.0
2023-11-16 12:10:00,61.63,61.81,61.6,61.74,207368.0,60.089,60.2645,60.0597,60.1962,207368.0
2023-11-16 12:20:00,61.74,61.78,61.65,61.75,151078.0,60.1962,60.2352,60.1085,60.206,151078.0
2023-11-16 12:30:00,61.75,61.85,61.69,61.83,133796.0,60.206,60.3035,60.1475,60.284,133796.0
2023-11-16 12:40:00,61.83,61.97,61.8,61.82,124565.0,60.284,60.4205,60.2547,60.2742,124565.0
2023-11-16 12:50:00,61.8,61.8,61.68,61.75,83241.0,60.2547,60.2547,60.1377,60.206,83241.0
2023-11-16 13:00:00,61.75,61.75,61.61,61.64,70843.0,60.206,60.206,60.0695,60.0987,70843.0
2023-11-16 13:10:00,61.63,61.7,61.52,61.6,200278.0,60.089,60.1572,59.9817,60.0597,200278.0
2023-11-16 13:20:00,61.6,61.65,61.53,61.54,108082.0,60.0597,60.1085,59.9915,60.0012,108082.0
2023-11-16 13:30:00,61.54,61.57,61.51,61.51,40401.0,60.0012,60.0305,59.972,59.972,40401.0
2023-11-16 13:40:00,61.51,61.51,61.29,61.31,111327.0,59.972,59.972,59.7575,59.777,111327.0
2023-11-16 13:50:00,61.31,61.38,61.29,61.35,58904.0,59.777,59.8452,59.7575,59.816,58904.0
2023-11-16 14:00:00,61.36,61.56,61.36,61.48,147689.0,59.8257,60.0207,59.8257,59.9427,147689.0
2023-11-16 14:10:00,61.49,61.5,61.42,61.46,89696.0,59.9525,59.9622,59.8842,59.9232,89696.0
2023-11-16 14:20:00,61.45,61.45,61.29,61.3,88988.0,59.9135,59.9135,59.7575,59.7672,88988.0
2023-11-16 14:30:00,61.3,61.39,61.29,61.36,100600.0,59.7672,59.855,59.7575,59.8257,100600.0
2023-11-16 14:40:00,61.36,61.48,61.34,61.48,74036.0,59.8257,59.9427,59.8062,59.9427,74036.0
2023-11-16 14:50:00,61.47,61.53,61.36,61.5,136538.0,59.933,59.9915,59.8257,59.9622,136538.0
2023-11-16 15:00:00,61.51,61.53,61.46,61.5,74574.0,59.972,59.9915,59.9232,59.9622,74574.0
2023-11-16 15:10:00,61.5,61.57,61.48,61.55,145708.0,59.9622,60.0305,59.9427,60.011,145708.0
2023-11-16 15:20:00,61.55,61.6,61.51,61.52,183070.0,60.011,60.0597,59.972,59.9817,183070.0
2023-11-16 15:30:00,61.52,61.52,61.41,61.47,302335.0,59.9817,59.9817,59.8745,59.933,302335.0
2023-11-16 15:40:00,61.47,61.51,61.41,61.48,543772.0,59.933,59.972,59.8745,59.9427,543772.0
2023-11-16 15:50:00,61.49,61.58,61.42,61.57,680016.0,59.9525,60.0402,59.8842,60.0305,680016.0
2023-11-17 09:30:00,62.55,63.08,62.37,62.96,933106.0,60.986,61.5027,60.8105,61.3857,933106.0
2023-11-17 09:40:00,62.96,63.04,62.71,63.01,382915.0,61.3857,61.4637,61.142,61.4345,382915.0
2023-11-17 09:50:00,63.01,63.04,62.67,63.04,247553.0,61.4345,61.4637,61.103,61.4637,247553.0
2023-11-17 10:00:00,63.05,63.16,62.96,63.11,214990.0,61.4735,61.5807,61.3857,61.532,214990.0
2023-11-17 10:10:00,63.11,63.16,62.93,63.03,149115.0,61.532,61.5807,61.3565,61.454,149115.0
2023-11-17 10:20:00,63.05,63.23,63.01,63.14,237290.0,61.4735,61.649,61.4345,61.5612,237290.0
2023-11-17 10:30:00,63.14,63.19,63.02,63.16,187601.0,61.5612,61.61,61.4442,61.5807,187601.0
2023-11-17 10:40:00,63.16,63.36,63.15,63.28,406409.0,61.5807,61.7757,61.571,61.6977,406409.0
2023-11-17 10:50:00,63.28,63.47,63.27,63.39,336625.0,61.6977,61.883,61.688,61.805,336625.0
2023-11-17 11:00:00,63.38,63.4,63.06,63.24,261182.0,61.7952,61.8147,61.4832,61.6587,261182.0
2023-11-17 11:10:00,63.23,63.27,63.05,63.09,167235.0,61.649,61.688,61.4735,61.5125,167235.0
2023-11-17 11:20:00,63.09,63.14,62.89,62.89,237157.0,61.5125,61.5612,61.3175,61.3175,237157.0
2023-11-17 11:30:00,62.89,63.11,62.86,63.01,375741.0,61.3175,61.532,61.2882,61.4345,375741.0
2023-11-17 11:40:00,63.0,63.01,62.92,62.98,253810.0,61.4247,61.4345,61.3467,61.4052,253810.0
2023-11-17 11:50:00,62.98,63.07,62.97,63.04,114362.0,61.4052,61.493,61.3955,61.4637,114362.0
2023-11-17 12:00:00,63.04,63.14,63.02,63.06,194373.0,61.4637,61.5612,61.4442,61.4832,194373.0
2023-11-17 12:10:00,63.05,63.19,63.03,63.17,148110.0,61.4735,61.61,61.454,61.5905,148110.0
2023-11-17 12:20:00,63.17,63.18,63.06,63.14,166226.0,61.5905,61.6002,61.4832,61.5612,166226.0
2023-11-17 12:30:00,63.13,63.14,63.08,63.12,58847.0,61.5515,61.5612,61.5027,61.5417,58847.0
2023-11-17 12:40:00,63.11,63.2,63.09,63.19,124641.0,61.532,61.6197,61.5125,61.61,124641.0
2023-11-17 12:50:00,63.19,63.22,63.15,63.19,127018.0,61.61,61.6392,61.571,61.61,127018.0
2023-11-17 13:00:00,63.2,63.22,63.11,63.2,85007.0,61.6197,61.6392,61.532,61.6197,85007.0
2023-11-17 13:10:00,63.19,63.27,63.15,63.25,109482.0,61.61,61.688,61.571,61.6685,109482.0
2023-11-17 13:20:00,63.26,63.26,63.17,63.19,170497.0,61.6782,61.6782,61.5905,61.61,170497.0
2023-11-17 13:30:00,63.2,63.28,63.19,63.27,121486.0,61.6197,61.6977,61.61,61.688,121486.0
2023-11-17 13:40:00,63.27,63.28,63.17,63.2,101867.0,61.688,61.6977,61.5905,61.6197,101867.0
2023-11-17 13:50:00,63.2,63.35,63.19,63.35,130132.0,61.6197,61.766,61.61,61.766,130132.0
2023-11-17 14:00:00,63.35,63.39,63.29,63.32,166535.0,61.766,61.805,61.7075,61.7367,166535.0
2023-11-17 14:10:00,63.31,63.31,63.22,63.24,109440.0,61.727,61.727,61.6392,61.6587,109440.0
2023-11-17 14:20:00,63.24,63.28,63.21,63.22,69073.0,61.6587,61.6977,61.6295,61.6392,69073.0
2023-11-17 14:30:00,63.23,63.23,63.1,63.12,85483.0,61.649,61.649,61.5222,61.5417,85483.0
2023-11-17 14:40:00,63.13,63.21,63.1,63.16,126526.0,61.5515,61.6295,61.5222,61.5807,126526.0
2023-11-17 14:50:00,63.15,63.22,63.15,63.19,85715.0,61.571,61.6392,61.571,61.61,85715.0
2023-11-17 15:00:00,63.19,63.24,63.15,63.23,73636.0,61.61,61.6587,61.571,61.649,73636.0
2023-11-17 15:10:00,63.23,63.24,63.15,63.23,66157.0,61.649,61.6587,61.571,61.649,66157.0
2023-11-17 15:20:00,63.24,63.32,63.23,63.25,210953.0,61.6587,61.7367,61.649,61.6685,210953.0
2023-11-17 15:30:00,63.26,63.26,63.14,63.15,297227.0,61.6782,61.6782,61.5612,61.571,297227.0
2023-11-17 15:40:00,63.15,63.24,63.09,63.21,377603.0,61.571,61.6587,61.5125,61.6295,377603.0
2023-11-17 15:50:00,63.2,63.27,63.2,63.24,661135.0,61.6197,61.688,61.6197,61.6587,661135.0
2023-11-20 09:30:00,63.16,63.3,62.87,63.3,239038.0,61.5807,61.7172,61.298,61.7172,239038.0
2023-11-20 09:40:00,63.31,63.38,63.08,63.14,294214.0,61.727,61.7952,61.5027,61.5612,294214.0
2023-11-20 09:50:00,63.13,63.15,62.94,63.12,140681.0,61.5515,61.571,61.3662,61.5417,140681.0
2023-11-20 10:00:00,63.12,63.19,62.97,63.05,133813.0,61.5417,61.61,61.3955,61.4735,133813.0
2023-11-20 10:10:00,63.05,63.39,63.05,63.37,118758.0,61.4735,61.805,61.4735,61.7855,118758.0
2023-11-20 10:20:00,63.36,63.38,63.22,63.28,81881.0,61.7757,61.7952,61.6392,61.6977,81881.0
2023-11-20 10:30:00,63.25,63.42,63.19,63.4,110178.0,61.6685,61.8342,61.61,61.8147,110178.0
2023-11-20 10:40:00,63.4,63.56,63.37,63.48,74338.0,61.8147,61.9707,61.7855,61.8927,74338.0
2023-11-20 10:50:00,63.48,63.55,63.43,63.5,67401.0,61.8927,61.961,61.844,61.9122,67401.0
2023-11-20 11:00:00,63.51,63.52,63.43,63.47,51327.0,61.922,61.9317,61.844,61.883,51327.0
2023-11-20 11:10:00,63.47,63.59,63.45,63.55,160803.0,61.883,62.0,61.8635,61.961,160803.0
2023-11-20 11:20:00,63.55,63.63,63.48,63.52,250462.0,61.961,62.039,61.8927,61.9317,250462.0
2023-11-20 11:30:00,63.51,63.53,63.4,63.43,95662.0,61.922,61.9415,61.8147,61.844,95662.0
2023-11-20 11:40:00,63.43,63.43,63.35,63.4,104053.0,61.844,61.844,61.766,61.8147,104053.0
2023-11-20 11:50:00,63.4,63.46,63.32,63.35,69680.0,61.8147,61.8732,61.7367,61.766,69680.0
2023-11-20 12:00:00,63.36,63.52,63.35,63.45,35423.0,61.7757,61.9317,61.766,61.8635,35423.0
2023-11-20 12:10:00,63.45,63.47,63.4,63.44,41646.0,61.8635,61.883,61.8147,61.8537,41646.0
2023-11-20 12:20:00,63.43,63.47,63.32,63.32,41124.0,61.844,61.883,61.7367,61.7367,41124.0
2023-11-20 12:30:00,63.32,63.34,63.24,63.26,22284.0,61.7367,61.7562,61.6587,61.6782,22284.0
2023-11-20 12:40:00,63.26,63.32,63.23,63.28,28196.0,61.6782,61.7367,61.649,61.6977,28196.0
2023-11-20 12:50:00,63.28,63.45,63.24,63.45,44360.0,61.6977,61.8635,61.6587,61.8635,44360.0
2023-11-20 13:00:00,63.46,63.6,63.43,63.51,99922.0,61.8732,62.0097,61.844,61.922,99922.0
2023-11-20 13:10:00,63.51,63.62,63.5,63.6,128685.0,61.922,62.0292,61.9122,62.0097,128685.0
2023-11-20 13:20:00,63.61,63.71,63.6,63.71,228562.0,62.0195,62.117,62.0097,62.117,228562.0
2023-11-20 13:30:00,63.7,63.83,63.68,63.8,246349.0,62.1072,62.234,62.0877,62.2047,246349.0
2023-11-20 13:40:00,63.8,63.83,63.74,63.74,102621.0,62.2047,62.234,62.1462,62.1462,102621.0
2023-11-20 13:50:00,63.75,63.75,63.67,63.69,148191.0,62.156,62.156,62.078,62.0975,148191.0
2023-11-20 14:00:00,63.69,63.72,63.62,63.68,83271.0,62.0975,62.1267,62.0292,62.0877,83271.0
2023-11-20 14:10:00,63.68,63.68,63.58,63.6,94438.0,62.0877,62.0877,61.9902,62.0097,94438.0
2023-11-20 14:20:00,63.61,63.68,63.58,63.58,48860.0,62.0195,62.0877,61.9902,61.9902,48860.0
2023-11-20 14:30:00,63.59,63.71,63.58,63.66,108475.0,62.0,62.117,61.9902,62.0682,108475.0
2023-11-20 14:40:00,63.67,63.73,63.65,63.7,68708.0,62.078,62.1365,62.0585,62.1072,68708.0
2023-11-20 14:50:00,63.7,63.71,63.61,63.71,68654.0,62.1072,62.117,62.0195,62.117,68654.0
2023-11-20 15:00:00,63.69,63.77,63.69,63.73,86321.0,62.0975,62.1755,62.0975,62.1365,86321.0
2023-11-20 15:10:00,63.74,63.81,63.71,63.75,138957.0,62.1462,62.2145,62.117,62.156,138957.0
2023-11-20 15:20:00,63.75,63.76,63.69,63.73,85969.0,62.156,62.1657,62.0975,62.1365,85969.0
2023-11-20 15:30:00,63.73,63.76,63.66,63.73,194989.0,62.1365,62.1657,62.0682,62.1365,194989.0
2023-11-20 15:40:00,63.73,63.76,63.7,63.72,221496.0,62.1365,62.1657,62.1072,62.1267,221496.0
2023-11-20 15:50:00,63.72,63.73,63.59,63.64,671608.0,62.1267,62.1365,62.0,62.0487,671608.0
2023-11-21 09:30:00,63.38,63.47,62.85,62.97,653953.0,61.7952,61.883,61.2785,61.3955,653953.0
2023-11-21 09:40:00,62.98,63.12,62.89,63.0,496091.0,61.4052,61.5417,61.3175,61.4247,496091.0
2023-11-21 09:50:00,63.02,63.11,63.0,63.1,186178.0,61.4442,61.532,61.4247,61.5222,186178.0
2023-11-21 10:00:00,63.1,63.34,63.1,63.22,387690.0,61.5222,61.7562,61.5222,61.6392,387690.0
2023-11-21 10:10:00,63.2,63.22,63.1,63.15,116042.0,61.6197,61.6392,61.5222,61.571,116042.0
2023-11-21 10:20:00,63.15,63.18,62.89,62.95,302471.0,61.571,61.6002,61.3175,61.376,302471.0
2023-11-21 10:30:00,62.96,63.27,62.95,63.2,390485.0,61.3857,61.688,61.376,61.6197,390485.0
2023-11-21 10:40:00,63.19,63.26,63.12,63.18,193951.0,61.61,61.6782,61.5417,61.6002,193951.0
2023-11-21 10:50:00,63.19,63.33,63.18,63.22,197628.0,61.61,61.7465,61.6002,61.6392,197628.0
2023-11-21 11:00:00,63.22,63.28,63.17,63.22,60897.0,61.6392,61.6977,61.5905,61.6392,60897.0
2023-11-21 11:10:00,63.21,63.25,63.13,63.13,103337.0,61.6295,61.6685,61.5515,61.5515,103337.0
2023-11-21 11:20:00,63.12,63.19,63.08,63.17,112445.0,61.5417,61.61,61.5027,61.5905,112445.0
2023-11-21 11:30:00,63.18,63.31,63.16,63.22,103132.0,61.6002,61.727,61.5807,61.6392,103132.0
2023-11-21 11:40:00,63.22,63.3,63.17,63.29,70292.0,61.6392,61.7172,61.5905,61.7075,70292.0
2023-11-21 11:50:00,63.29,63.42,63.28,63.33,249491.0,61.7075,61.8342,61.6977,61.7465,249491.0
2023-11-21 12:00:00,63.33,63.46,63.33,63.45,79820.0,61.7465,61.8732,61.7465,61.8635,79820.0
2023-11-21 12:10:00,63.44,63.54,63.43,63.46,60234.0,61.8537,61.9512,61.844,61.8732,60234.0
2023-11-21 12:20:00,63.46,63.52,63.42,63.46,71278.0,61.8732,61.9317,61.8342,61.8732,71278.0
2023-11-21 12:30:00,63.47,63.56,63.43,63.48,184306.0,61.883,61.9707,61.844,61.8927,184306.0
2023-11-21 12:40:00,63.47,63.55,63.46,63.55,27953.0,61.883,61.961,61.8732,61.961,27953.0
2023-11-21 12:50:00,63.56,63.58,63.52,63.54,86763.0,61.9707,61.9902,61.9317,61.9512,86763.0
2023-11-21 13:00:00,63.54,63.54,63.36,63.44,162586.0,61.9512,61.9512,61.7757,61.8537,162586.0
2023-11-21 13:10:00,63.44,63.46,63.36,63.46,32847.0,61.8537,61.8732,61.7757,61.8732,32847.0
2023-11-21 13:20:00,63.46,63.47,63.35,63.42,72139.0,61.8732,61.883,61.766,61.8342,72139.0
2023-11-21 13:30:00,63.42,63.54,63.41,63.52,36686.0,61.8342,61.9512,61.8245,61.9317,36686.0
2023-11-21 13:40:00,63.51,63.55,63.47,63.54,27697.0,61.922,61.961,61.883,61.9512,27697.0
2023-11-21 13:50:00,63.54,63.55,63.47,63.48,43395.0,61.9512,61.961,61.883,61.8927,43395.0
2023-11-21 14:00:00,63.47,63.51,63.4,63.43,122051.0,61.883,61.922,61.8147,61.844,122051.0
2023-11-21 14:10:00,63.42,63.54,63.38,63.48,71290.0,61.8342,61.9512,61.7952,61.8927,71290.0
2023-11-21 14:20:00,63.48,63.58,63.46,63.58,48885.0,61.8927,61.9902,61.8732,61.9902,48885.0
2023-11-21 14:30:00,63.58,63.6,63.46,63.48,36631.0,61.9902,62.0097,61.8732,61.8927,36631.0
2023-11-21 14:40:00,63.48,63.49,63.42,63.43,39744.0,61.8927,61.9025,61.8342,61.844,39744.0
2023-11-21 14:50:00,63.43,63.5,63.38,63.5,31216.0,61.844,61.9122,61.7952,61.9122,31216.0
2023-11-21 15:00:00,63.5,63.6,63.49,63.54,63898.0,61.9122,62.0097,61.9025,61.9512,63898.0
2023-11-21 15:10:00,63.55,63.59,63.48,63.51,106269.0,61.961,62.0,61.8927,61.922,106269.0
2023-11-21 15:20:00,63.51,63.53,63.43,63.5,51403.0,61.922,61.9415,61.844,61.9122,51403.0
2023-11-21 15:30:00,63.5,63.56,63.46,63.52,113001.0,61.9122,61.9707,61.8732,61.9317,113001.0
2023-11-21 15:40:00,63.51,63.54,63.48,63.5,175716.0,61.922,61.9512,61.8927,61.9122,175716.0
2023-11-21 15:50:00,63.5,63.54,63.44,63.47,327288.0,61.9122,61.9512,61.8537,61.883,327288.0
2023-11-22 09:30:00,63.47,63.79,63.26,63.69,718896.0,61.883,62.195,61.6782,62.0975,718896.0
2023-11-22 09:40:00,63.69,63.86,63.5,63.62,330285.0,62.0975,62.2632,61.9122,62.0292,330285.0
2023-11-22 09:50:00,63.61,63.67,63.46,63.66,205477.0,62.0195,62.078,61.8732,62.0682,205477.0
2023-11-22 10:00:00,63.65,63.66,63.38,63.41,236398.0,62.0585,62.0682,61.7952,61.8245,236398.0
2023-11-22 10:10:00,63.41,63.6,63.36,63.57,200136.0,61.8245,62.0097,61.7757,61.9805,200136.0
2023-11-22 10:20:00,63.56,63.77,63.53,63.77,229261.0,61.9707,62.1755,61.9415,62.1755,229261.0
2023-11-22 10:30:00,63.76,63.85,63.74,63.84,294038.0,62.1657,62.2535,62.1462,62.2437,294038.0
2023-11-22 10:40:00,63.83,64.04,63.83,63.92,188200.0,62.234,62.4387,62.234,62.3217,188200.0
2023-11-22 10:50:00,63.91,63.92,63.73,63.82,298064.0,62.312,62.3217,62.1365,62.2242,298064.0
2023-11-22 11:00:00,63.83,63.89,63.77,63.85,70367.0,62.234,62.2925,62.1755,62.2535,70367.0
2023-11-22 11:10:00,63.85,63.88,63.76,63.77,31328.0,62.2535,62.2827,62.1657,62.1755,31328.0
2023-11-22 11:20:00,63.77,63.78,63.66,63.67,34541.0,62.1755,62.1852,62.0682,62.078,34541.0
2023-11-22 11:30:00,63.67,63.8,63.66,63.71,155779.0,62.078,62.2047,62.0682,62.117,155779.0
2023-11-22 11:40:00,63.7,63.89,63.68,63.84,321039.0,62.1072,62.2925,62.0877,62.2437,321039.0
2023-11-22 11:50:00,63.84,63.95,63.82,63.92,91563.0,62.2437,62.351,62.2242,62.3217,91563.0
2023-11-22 12:00:00,63.92,63.94,63.85,63.86,57891.0,62.3217,62.3412,62.2535,62.2632,57891.0
2023-11-22 12:10:00,63.86,63.88,63.7,63.72,77565.0,62.2632,62.2827,62.1072,62.1267,77565.0
2023-11-22 12:20:00,63.72,63.75,63.56,63.61,98596.0,62.1267,62.156,61.9707,62.0195,98596.0
2023-11-22 12:30:00,63.61,63.62,63.49,63.6,97656.0,62.0195,62.0292,61.9025,62.0097,97656.0
2023-11-22 12:40:00,63.6,63.61,63.51,63.53,101374.0,62.0097,62.0195,61.922,61.9415,101374.0
2023-11-22 12:50:00,63.52,63.58,63.51,63.56,168375.0,61.9317,61.9902,61.922,61.9707,168375.0
2023-11-22 13:00:00,63.55,63.58,63.5,63.5,96799.0,61.961,61.9902,61.9122,61.9122,96799.0
2023-11-22 13:10:00,63.5,63.54,63.43,63.46,153993.0,61.9122,61.9512,61.844,61.8732,153993.0
2023-11-22 13:20:00,63.46,63.52,63.44,63.51,73314.0,61.8732,61.9317,61.8537,61.922,73314.0
2023-11-22 13:30:00,63.51,63.57,63.51,63.53,85651.0,61.922,61.9805,61.922,61.9415,85651.0
2023-11-22 13:40:00,63.53,63.55,63.43,63.44,52587.0,61.9415,61.961,61.844,61.8537,52587.0
2023-11-22 13:50:00,63.43,63.49,63.4,63.42,52336.0,61.844,61.9025,61.8147,61.8342,52336.0
2023-11-22 14:00:00,63.41,63.46,63.39,63.45,54798.0,61.8245,61.8732,61.805,61.8635,54798.0
2023-11-22 14:10:00,63.45,63.47,63.38,63.43,81596.0,61.8635,61.883,61.7952,61.844,81596.0
2023-11-22 14:20:00,63.42,63.5,63.37,63.49,91106.0,61.8342,61.9122,61.7855,61.9025,91106.0
2023-11-22 14:30:00,63.49,63.51,63.27,63.29,75228.0,61.9025,61.922,61.688,61.7075,75228.0
2023-11-22 14:40:00,63.29,63.37,63.26,63.35,93875.0,61.7075,61.7855,61.6782,61.766,93875.0
2023-11-22 14:50:00,63.35,63.43,63.35,63.42,113175.0,61.766,61.844,61.766,61.8342,113175.0
2023-11-22 15:00:00,63.42,63.44,63.36,63.41,161549.0,61.8342,61.8537,61.7757,61.8245,161549.0
2023-11-22 15:10:00,63.41,63.43,63.37,63.4,143074.0,61.8245,61.844,61.7855,61.8147,143074.0
2023-11-22 15:20:00,63.4,63.48,63.4,63.47,129388.0,61.8147,61.8927,61.8147,61.883,129388.0
2023-11-22 15:30:00,63.48,63.49,63.34,63.36,302444.0,61.8927,61.9025,61.7562,61.7757,302444.0
2023-11-22 15:40:00,63.36,63.37,63.28,63.36,322243.0,61.7757,61.7855,61.6977,61.7757,322243.0
2023-11-22 15:50:00,63.36,63.45,63.36,63.44,588839.0,61.7757,61.8635,61.7757,61.8537,588839.0
2023-11-24 09:30:00,63.53,63.92,63.38,63.41,236243.0,61.9415,62.3217,61.7952,61.8245,236243.0
2023-11-24 09:40:00,63.4,63.62,63.35,63.55,81057.0,61.8147,62.0292,61.766,61.961,81057.0
2023-11-24 09:50:00,63.57,63.64,63.47,63.51,108167.0,61.9805,62.0487,61.883,61.922,108167.0
2023-11-24 10:00:00,63.5,63.68,63.49,63.55,139834.0,61.9122,62.0877,61.9025,61.961,139834.0
2023-11-24 10:10:00,63.53,63.68,63.51,63.63,34310.0,61.9415,62.0877,61.922,62.039,34310.0
2023-11-24 10:20:00,63.65,63.74,63.64,63.68,54536.0,62.0585,62.1462,62.0487,62.0877,54536.0
2023-11-24 10:30:00,63.69,63.88,63.66,63.87,97847.0,62.0975,62.2827,62.0682,62.273,97847.0
2023-11-24 10:40:00,63.86,63.91,63.69,63.7,119308.0,62.2632,62.312,62.0975,62.1072,119308.0
2023-11-24 10:50:00,63.7,63.73,63.59,63.7,217794.0,62.1072,62.1365,62.0,62.1072,217794.0
2023-11-24 11:00:00,63.7,63.74,63.66,63.69,144472.0,62.1072,62.1462,62.0682,62.0975,144472.0
2023-11-24 11:10:00,63.68,63.78,63.68,63.77,69108.0,62.0877,62.1852,62.0877,62.1755,69108.0
2023-11-24 11:20:00,63.77,63.78,63.6,63.71,35327.0,62.1755,62.1852,62.0097,62.117,35327.0
2023-11-24 11:30:00,63.71,63.75,63.6,63.64,60885.0,62.117,62.156,62.0097,62.0487,60885.0
2023-11-24 11:40:00,63.63,63.66,63.57,63.57,39366.0,62.039,62.0682,61.9805,61.9805,39366.0
2023-11-24 11:50:00,63.57,63.63,63.55,63.59,28006.0,61.9805,62.039,61.961,62.0,28006.0
2023-11-24 12:00:00,63.58,63.66,63.57,63.63,42796.0,61.9902,62.0682,61.9805,62.039,42796.0
2023-11-24 12:10:00,63.62,63.67,63.61,63.64,79698.0,62.0292,62.078,62.0195,62.0487,79698.0
2023-11-24 12:20:00,63.64,63.69,63.59,63.66,73621.0,62.0487,62.0975,62.0,62.0682,73621.0
2023-11-24 12:30:00,63.66,63.77,63.64,63.76,95212.0,62.0682,62.1755,62.0487,62.1657,95212.0
2023-11-24 12:40:00,63.76,63.88,63.76,63.79,256955.0,62.1657,62.2827,62.1657,62.195,256955.0
2023-11-24 12:50:00,63.79,63.91,63.78,63.88,347316.0,62.195,62.312,62.1852,62.2827,347316.0
2023-11-27 09:30:00,63.65,63.68,63.39,63.44,527214.0,62.0585,62.0877,61.805,61.8537,527214.0
2023-11-27 09:40:00,63.43,63.57,63.27,63.56,234687.0,61.844,61.9805,61.688,61.9707,234687.0
2023-11-27 09:50:00,63.55,63.63,63.45,63.48,195220.0,61.961,62.039,61.8635,61.8927,195220.0
2023-11-27 10:00:00,63.47,63.83,63.4,63.82,250960.0,61.883,62.234,61.8147,62.2242,250960.0
2023-11-27 10:10:00,63.83,63.87,63.64,63.66,235937.0,62.234,62.273,62.0487,62.0682,235937.0
2023-11-27 10:20:00,63.67,63.8,63.55,63.65,145285.0,62.078,62.2047,61.961,62.0585,145285.0
2023-11-27 10:30:00,63.65,63.71,63.6,63.71,84057.0,62.0585,62.117,62.0097,62.117,84057.0
2023-11-27 10:40:00,63.71,63.76,63.64,63.68,84258.0,62.117,62.1657,62.0487,62.0877,84258.0
2023-11-27 10:50:00,63.68,63.73,63.64,63.71,63847.0,62.0877,62.1365,62.0487,62.117,63847.0
2023-11-27 11:00:00,63.71,63.74,63.64,63.73,110092.0,62.117,62.1462,62.0487,62.1365,110092.0
2023-11-27 11:10:00,63.73,63.8,63.66,63.79,167983.0,62.1365,62.2047,62.0682,62.195,167983.0
2023-11-27 11:20:00,63.8,63.87,63.76,63.87,72580.0,62.2047,62.273,62.1657,62.273,72580.0
2023-11-27 11:30:00,63.87,63.89,63.77,63.87,42375.0,62.273,62.2925,62.1755,62.273,42375.0
2023-11-27 11:40:00,63.88,63.9,63.84,63.9,92764.0,62.2827,62.3022,62.2437,62.3022,92764.0
2023-11-27 11:50:00,63.9,63.93,63.78,63.81,70459.0,62.3022,62.3315,62.1852,62.2145,70459.0
2023-11-27 12:00:00,63.8,63.84,63.74,63.84,70593.0,62.2047,62.2437,62.1462,62.2437,70593.0
2023-11-27 12:10:00,63.84,63.86,63.73,63.74,69927.0,62.2437,62.2632,62.1365,62.1462,69927.0
2023-11-27 12:20:00,63.75,63.78,63.67,63.69,77475.0,62.156,62.1852,62.078,62.0975,77475.0
2023-11-27 12:30:00,63.7,63.77,63.66,63.68,63443.0,62.1072,62.1755,62.0682,62.0877,63443.0
2023-11-27 12:40:00,63.69,63.73,63.68,63.73,37644.0,62.0975,62.1365,62.0877,62.1365,37644.0
2023-11-27 12:50:00,63.73,63.73,63.65,63.7,46795.0,62.1365,62.1365,62.0585,62.1072,46795.0
2023-11-27 13:00:00,63.69,63.73,63.65,63.71,82982.0,62.0975,62.1365,62.0585,62.117,82982.0
2023-11-27 13:10:00,63.7,63.84,63.7,63.82,54226.0,62.1072,62.2437,62.1072,62.2242,54226.0
2023-11-27 13:20:00,63.81,63.84,63.77,63.82,79060.0,62.2145,62.2437,62.1755,62.2242,79060.0
2023-11-27 13:30:00,63.82,63.84,63.8,63.8,55712.0,62.2242,62.2437,62.2047,62.2047,55712.0
2023-11-27 13:40:00,63.8,63.8,63.73,63.76,50170.0,62.2047,62.2047,62.1365,62.1657,50170.0
2023-11-27 13:50:00,63.77,63.77,63.68,63.71,51620.0,62.1755,62.1755,62.0877,62.117,51620.0
2023-11-27 14:00:00,63.72,63.76,63.68,63.7,29274.0,62.1267,62.1657,62.0877,62.1072,29274.0
2023-11-27 14:10:00,63.69,63.76,63.69,63.7,32232.0,62.0975,62.1657,62.0975,62.1072,32232.0
2023-11-27 14:20:00,63.69,63.74,63.69,63.73,27917.0,62.0975,62.1462,62.0975,62.1365,27917.0
2023-11-27 14:30:00,63.72,63.75,63.69,63.7,57495.0,62.1267,62.156,62.0975,62.1072,57495.0
2023-11-27 14:40:00,63.7,63.71,63.59,63.6,200513.0,62.1072,62.117,62.0,62.0097,200513.0
2023-11-27 14:50:00,63.59,63.62,63.58,63.62,71178.0,62.0,62.0292,61.9902,62.0292,71178.0
2023-11-27 15:00:00,63.62,63.63,63.55,63.6,52880.0,62.0292,62.039,61.961,62.0097,52880.0
2023-11-27 15:10:00,63.58,63.67,63.57,63.67,92111.0,61.9902,62.078,61.9805,62.078,92111.0
2023-11-27 15:20:00,63.66,63.68,63.6,63.62,98343.0,62.0682,62.0877,62.0097,62.0292,98343.0
2023-11-27 15:30:00,63.62,63.67,63.55,63.64,178401.0,62.0292,62.078,61.961,62.0487,178401.0
2023-11-27 15:40:00,63.65,63.66,63.56,63.56,331575.0,62.0585,62.0682,61.9707,61.9707,331575.0
2023-11-27 15:50:00,63.57,63.62,63.51,63.53,455339.0,61.9805,62.0292,61.922,61.9415,455339.0
2023-11-28 09:30:00,63.42,63.42,63.1,63.17,201327.0,61.8342,61.8342,61.5222,61.5905,201327.0
2023-11-28 09:40:00,63.17,63.23,63.01,63.14,181602.0,61.5905,61.649,61.4345,61.5612,181602.0
2023-11-28 09:50:00,63.13,63.2,63.07,63.18,216659.0,61.5515,61.6197,61.493,61.6002,216659.0
2023-11-28 10:00:00,63.18,63.41,63.13,63.41,334696.0,61.6002,61.8245,61.5515,61.8245,334696.0
2023-11-28 10:10:00,63.41,63.55,63.35,63.55,256831.0,61.8245,61.961,61.766,61.961,256831.0
2023-11-28 10:20:00,63.55,63.64,63.54,63.6,86134.0,61.961,62.0487,61.9512,62.0097,86134.0
2023-11-28 10:30:00,63.59,63.73,63.58,63.72,132976.0,62.0,62.1365,61.9902,62.1267,132976.0
2023-11-28 10:40:00,63.72,64.04,63.72,63.88,451885.0,62.1267,62.4387,62.1267,62.2827,451885.0
2023-11-28 10:50:00,63.89,64.0,63.87,63.98,282885.0,62.2925,62.3997,62.273,62.3802,282885.0
2023-11-28 11:00:00,63.98,64.03,63.89,63.89,156790.0,62.3802,62.429,62.2925,62.2925,156790.0
2023-11-28 11:10:00,63.89,64.01,63.81,63.98,229081.0,62.2925,62.4095,62.2145,62.3802,229081.0
2023-11-28 11:20:00,63.98,64.08,63.96,64.04,120102.0,62.3802,62.4777,62.3607,62.4387,120102.0
2023-11-28 11:30:00,64.05,64.31,64.04,64.29,285294.0,62.4485,62.702,62.4387,62.6825,285294.0
2023-11-28 11:40:00,64.28,64.43,64.28,64.35,348597.0,62.6727,62.819,62.6727,62.741,348597.0
2023-11-28 11:50:00,64.36,64.36,64.24,64.26,204708.0,62.7507,62.7507,62.6337,62.6532,204708.0
2023-11-28 12:00:00,64.26,64.31,64.2,64.29,166817.0,62.6532,62.702,62.5947,62.6825,166817.0
2023-11-28 12:10:00,64.28,64.36,64.21,64.23,150074.0,62.6727,62.7507,62.6045,62.624,150074.0
2023-11-28 12:20:00,64.23,64.27,64.18,64.2,73485.0,62.624,62.663,62.5752,62.5947,73485.0
2023-11-28 12:30:00,64.2,64.2,64.09,64.17,89548.0,62.5947,62.5947,62.4875,62.5655,89548.0
2023-11-28 12:40:00,64.17,64.19,64.06,64.07,42565.0,62.5655,62.585,62.4582,62.468,42565.0
2023-11-28 12:50:00,64.07,64.11,63.99,64.08,80769.0,62.468,62.507,62.39,62.4777,80769.0
2023-11-28 13:00:00,64.08,64.08,63.87,63.97,135152.0,62.4777,62.4777,62.273,62.3705,135152.0
2023-11-28 13:10:00,63.97,63.98,63.87,63.97,67925.0,62.3705,62.3802,62.273,62.3705,67925.0
2023-11-28 13:20:00,63.97,64.0,63.89,63.95,59275.0,62.3705,62.3997,62.2925,62.351,59275.0
2023-11-28 13:30:00,63.95,63.95,63.84,63.87,64032.0,62.351,62.351,62.2437,62.273,64032.0
2023-11-28 13:40:00,63.86,64.01,63.85,63.95,86699.0,62.2632,62.4095,62.2535,62.351,86699.0
2023-11-28 13:50:00,63.95,63.98,63.85,63.86,87348.0,62.351,62.3802,62.2535,62.2632,87348.0
2023-11-28 14:00:00,63.87,63.92,63.84,63.89,52023.0,62.273,62.3217,62.2437,62.2925,52023.0
2023-11-28 14:10:00,63.89,63.97,63.89,63.92,56152.0,62.2925,62.3705,62.2925,62.3217,56152.0
2023-11-28 14:20:00,63.94,63.97,63.89,63.97,108867.0,62.3412,62.3705,62.2925,62.3705,108867.0
2023-11-28 14:30:00,63.97,64.11,63.95,64.11,119134.0,62.3705,62.507,62.351,62.507,119134.0
2023-11-28 14:40:00,64.12,64.18,64.09,64.17,119740.0,62.5167,62.5752,62.4875,62.5655,119740.0
2023-11-28 14:50:00,64.16,64.19,64.12,64.15,100642.0,62.5557,62.585,62.5167,62.546,100642.0
2023-11-28 15:00:00,64.16,64.19,64.08,64.09,78916.0,62.5557,62.585,62.4777,62.4875,78916.0
2023-11-28 15:10:00,64.1,64.12,64.04,64.11,71325.0,62.4972,62.5167,62.4387,62.507,71325.0
2023-11-28 15:20:00,64.11,64.12,64.01,64.11,154021.0,62.507,62.5167,62.4095,62.507,154021.0
2023-11-28 15:30:00,64.11,64.12,64.06,64.09,149141.0,62.507,62.5167,62.4582,62.4875,149141.0
2023-11-28 15:40:00,64.09,64.16,64.08,64.15,207623.0,62.4875,62.5557,62.4777,62.546,207623.0
2023-11-28 15:50:00,64.15,64.2,64.07,64.1,488720.0,62.546,62.5947,62.468,62.4972,488720.0
2023-11-29 09:30:00,64.53,65.06,64.53,64.96,333696.0,62.9165,63.4332,62.9165,63.3357,333696.0
2023-11-29 09:40:00,64.98,65.12,64.81,65.12,323908.0,63.3552,63.4917,63.1895,63.4917,323908.0
2023-11-29 09:50:00,65.12,65.48,65.1,65.3,515986.0,63.4917,63.8427,63.4722,63.6672,515986.0
2023-11-29 10:00:00,65.31,65.34,64.99,65.01,234385.0,63.677,63.7062,63.365,63.3845,234385.0
2023-11-29 10:10:00,64.99,65.0,64.81,64.83,154013.0,63.365,63.3747,63.1895,63.209,154013.0
2023-11-29 10:20:00,64.82,64.83,64.64,64.73,155381.0,63.1992,63.209,63.0237,63.1115,155381.0
2023-11-29 10:30:00,64.73,64.8,64.68,64.75,121240.0,63.1115,63.1797,63.0627,63.131,121240.0
2023-11-29 10:40:00,64.75,64.76,64.6,64.65,180897.0,63.131,63.1407,62.9847,63.0335,180897.0
2023-11-29 10:50:00,64.66,64.8,64.65,64.72,70136.0,63.0432,63.1797,63.0335,63.1017,70136.0
2023-11-29 11:00:00,64.7,64.78,64.63,64.64,86423.0,63.0822,63.1602,63.014,63.0237,86423.0
2023-11-29 11:10:00,64.63,64.65,64.42,64.48,115276.0,63.014,63.0335,62.8092,62.8677,115276.0
2023-11-29 11:20:00,64.49,64.59,64.46,64.57,50143.0,62.8775,62.975,62.8482,62.9555,50143.0
2023-11-29 11:30:00,64.58,64.72,64.5,64.68,53982.0,62.9652,63.1017,62.8872,63.0627,53982.0
2023-11-29 11:40:00,64.68,64.77,64.68,64.76,39876.0,63.0627,63.1505,63.0627,63.1407,39876.0
2023-11-29 11:50:00,64.75,64.79,64.7,64.79,34088.0,63.131,63.17,63.0822,63.17,34088.0
2023-11-29 12:00:00,64.8,64.9,64.71,64.9,43937.0,63.1797,63.2772,63.092,63.2772,43937.0
2023-11-29 12:10:00,64.91,64.98,64.91,64.95,56227.0,63.287,63.3552,63.287,63.326,56227.0
2023-11-29 12:20:00,64.95,64.95,64.81,64.83,54403.0,63.326,63.326,63.1895,63.209,54403.0
2023-11-29 12:30:00,64.83,64.88,64.79,64.81,25285.0,63.209,63.2577,63.17,63.1895,25285.0
2023-11-29 12:40:00,64.8,64.83,64.76,64.79,34592.0,63.1797,63.209,63.1407,63.17,34592.0
2023-11-29 12:50:00,64.79,64.83,64.71,64.75,27917.0,63.17,63.209,63.092,63.131,27917.0
2023-11-29 13:00:00,64.75,64.76,64.64,64.71,112238.0,63.131,63.1407,63.0237,63.092,112238.0
2023-11-29 13:10:00,64.71,64.8,64.67,64.77,98547.0,63.092,63.1797,63.053,63.1505,98547.0
2023-11-29 13:20:00,64.76,64.83,64.74,64.8,60991.0,63.1407,63.209,63.1212,63.1797,60991.0
2023-11-29 13:30:00,64.8,64.83,64.75,64.82,26751.0,63.1797,63.209,63.131,63.1992,26751.0
2023-11-29 13:40:00,64.81,64.95,64.8,64.94,170150.0,63.1895,63.326,63.1797,63.3162,170150.0
2023-11-29 13:50:00,64.94,64.96,64.84,64.88,43612.0,63.3162,63.3357,63.2187,63.2577,43612.0
2023-11-29 14:00:00,64.88,64.92,64.82,64.87,101586.0,63.2577,63.2967,63.1992,63.248,101586.0
2023-11-29 14:10:00,64.87,64.91,64.83,64.88,88660.0,63.248,63.287,63.209,63.2577,88660.0
2023-11-29 14:20:00,64.89,64.95,64.88,64.91,66819.0,63.2675,63.326,63.2577,63.287,66819.0
2023-11-29 14:30:00,64.91,64.91,64.69,64.75,118440.0,63.287,63.287,63.0725,63.131,118440.0
2023-11-29 14:40:00,64.74,64.82,64.72,64.73,101428.0,63.1212,63.1992,63.1017,63.1115,101428.0
2023-11-29 14:50:00,64.72,64.74,64.63,64.68,74408.0,63.1017,63.1212,63.014,63.0627,74408.0
2023-11-29 15:00:00,64.68,64.69,64.6,64.64,95189.0,63.0627,63.0725,62.9847,63.0237,95189.0
2023-11-29 15:10:00,64.64,64.69,64.56,64.58,151882.0,63.0237,63.0725,62.9457,62.9652,151882.0
2023-11-29 15:20:00,64.58,64.66,64.55,64.65,99877.0,62.9652,63.0432,62.936,63.0335,99877.0
2023-11-29 15:30:00,64.65,64.66,64.51,64.52,114479.0,63.0335,63.0432,62.897,62.9067,114479.0
2023-11-29 15:40:00,64.52,64.64,64.51,64.62,151336.0,62.9067,63.0237,62.897,63.0042,151336.0
2023-11-29 15:50:00,64.62,64.64,64.52,64.55,466888.0,63.0042,63.0237,62.9067,62.936,466888.0
2023-11-30 09:30:00,64.8,64.92,64.0,64.05,689804.0,63.1797,63.2967,62.3997,62.4485,689804.0
2023-11-30 09:40:00,64.04,64.15,63.88,64.15,433287.0,62.4387,62.546,62.2827,62.546,433287.0
2023-11-30 09:50:00,64.16,64.63,64.16,64.63,454213.0,62.5557,63.014,62.5557,63.014,454213.0
2023-11-30 10:00:00,64.63,64.66,64.43,64.59,248714.0,63.014,63.0432,62.819,62.975,248714.0
2023-11-30 10:10:00,64.59,64.71,64.55,64.62,129092.0,62.975,63.092,62.936,63.0042,129092.0
2023-11-30 10:20:00,64.62,64.8,64.57,64.61,358780.0,63.0042,63.1797,62.9555,62.9945,358780.0
2023-11-30 10:30:00,64.62,64.67,64.36,64.41,205442.0,63.0042,63.053,62.7507,62.7995,205442.0
2023-11-30 10:40:00,64.42,64.48,64.34,64.47,190951.0,62.8092,62.8677,62.7312,62.858,190951.0
2023-11-30 10:50:00,64.47,64.61,64.44,64.57,296451.0,62.858,62.9945,62.8287,62.9555,296451.0
2023-11-30 11:00:00,64.58,64.7,64.55,64.58,375363.0,62.9652,63.0822,62.936,62.9652,375363.0
2023-11-30 11:10:00,64.58,64.61,64.48,64.48,120972.0,62.9652,62.9945,62.8677,62.8677,120972.0
2023-11-30 11:20:00,64.49,64.6,64.45,64.53,141623.0,62.8775,62.9847,62.8385,62.9165,141623.0
2023-11-30 11:30:00,64.52,64.61,64.48,64.54,34685.0,62.9067,62.9945,62.8677,62.9262,34685.0
2023-11-30 11:40:00,64.54,64.58,64.44,64.48,129959.0,62.9262,62.9652,62.8287,62.8677,129959.0
2023-11-30 11:50:00,64.5,64.53,64.39,64.43,56137.0,62.8872,62.9165,62.78,62.819,56137.0
2023-11-30 12:00:00,64.42,64.55,64.4,64.5,73192.0,62.8092,62.936,62.7897,62.8872,73192.0
2023-11-30 12:10:00,64.51,64.51,64.37,64.39,59243.0,62.897,62.897,62.7605,62.78,59243.0
2023-11-30 12:20:00,64.38,64.38,64.29,64.34,135940.0,62.7702,62.7702,62.6825,62.7312,135940.0
2023-11-30 12:30:00,64.34,64.44,64.34,64.42,71987.0,62.7312,62.8287,62.7312,62.8092,71987.0
2023-11-30 12:40:00,64.41,64.52,64.41,64.5,95301.0,62.7995,62.9067,62.7995,62.8872,95301.0
2023-11-30 12:50:00,64.5,64.55,64.47,64.52,125835.0,62.8872,62.936,62.858,62.9067,125835.0
2023-11-30 13:00:00,64.51,64.52,64.41,64.45,50445.0,62.897,62.9067,62.7995,62.8385,50445.0
2023-11-30 13:10:00,64.44,64.54,64.44,64.51,40572.0,62.8287,62.9262,62.8287,62.897,40572.0
2023-11-30 13:20:00,64.52,64.6,64.51,64.55,49669.0,62.9067,62.9847,62.897,62.936,49669.0
2023-11-30 13:30:00,64.55,64.61,64.48,64.57,48256.0,62.936,62.9945,62.8677,62.9555,48256.0
2023-11-30 13:40:00,64.58,64.6,64.51,64.52,54794.0,62.9652,62.9847,62.897,62.9067,54794.0
2023-11-30 13:50:00,64.52,64.52,64.44,64.5,54060.0,62.9067,62.9067,62.8287,62.8872,54060.0
2023-11-30 14:00:00,64.51,64.56,64.49,64.53,39298.0,62.897,62.9457,62.8775,62.9165,39298.0
2023-11-30 14:10:00,64.54,64.61,64.52,64.61,86750.0,62.9262,62.9945,62.9067,62.9945,86750.0
2023-11-30 14:20:00,64.6,64.61,64.53,64.56,69757.0,62.9847,62.9945,62.9165,62.9457,69757.0
2023-11-30 14:30:00,64.56,64.66,64.55,64.66,83396.0,62.9457,63.0432,62.936,63.0432,83396.0
2023-11-30 14:40:00,64.66,64.73,64.65,64.73,76896.0,63.0432,63.1115,63.0335,63.1115,76896.0
2023-11-30 14:50:00,64.73,64.74,64.6,64.63,86473.0,63.1115,63.1212,62.9847,63.014,86473.0
2023-11-30 15:00:00,64.63,64.67,64.5,64.5,162768.0,63.014,63.053,62.8872,62.8872,162768.0
2023-11-30 15:10:00,64.5,64.51,64.4,64.44,169865.0,62.8872,62.897,62.7897,62.8287,169865.0
2023-11-30 15:20:00,64.44,64.48,64.33,64.37,86419.0,62.8287,62.8677,62.7215,62.7605,86419.0
2023-11-30 15:30:00,64.36,64.39,64.33,64.39,124359.0,62.7507,62.78,62.7215,62.78,124359.0
2023-11-30 15:40:00,64.39,64.46,64.38,64.4,129722.0,62.78,62.8482,62.7702,62.7897,129722.0
2023-11-30 15:50:00,64.4,64.62,64.4,64.59,495092.0,62.7897,63.0042,62.7897,62.975,495092.0
2023-12-01 09:30:00,64.65,64.98,64.44,64.83,257815.0,63.0335,63.3552,62.8287,63.209,257815.0
2023-12-01 09:40:00,64.84,64.9,64.66,64.88,184111.0,63.2187,63.2772,63.0432,63.2577,184111.0
2023-12-01 09:50:00,64.88,65.13,64.77,64.96,336213.0,63.2577,63.5015,63.1505,63.3357,336213.0
2023-12-01 10:00:00,65.0,65.26,64.99,65.24,176175.0,63.3747,63.6282,63.365,63.6087,176175.0
2023-12-01 10:10:00,65.24,65.24,64.97,65.13,179765.0,63.6087,63.6087,63.3455,63.5015,179765.0
2023-12-01 10:20:00,65.15,65.31,65.1,65.21,226666.0,63.521,63.677,63.4722,63.5795,226666.0
2023-12-01 10:30:00,65.21,65.49,65.17,65.43,153448.0,63.5795,63.8525,63.5405,63.794,153448.0
2023-12-01 10:40:00,65.44,65.48,65.33,65.39,242922.0,63.8037,63.8427,63.6965,63.755,242922.0
2023-12-01 10:50:00,65.39,65.43,65.26,65.31,132562.0,63.755,63.794,63.6282,63.677,132562.0
2023-12-01 11:00:00,65.31,65.52,65.09,65.51,502971.0,63.677,63.8817,63.4625,63.872,502971.0
2023-12-01 11:10:00,65.52,65.84,65.51,65.75,421677.0,63.8817,64.1937,63.872,64.106,421677.0
2023-12-01 11:20:00,65.76,65.97,65.69,65.95,275455.0,64.1157,64.3205,64.0475,64.301,275455.0
2023-12-01 11:30:00,65.95,66.07,65.83,66.01,253922.0,64.301,64.418,64.184,64.3595,253922.0
2023-12-01 11:40:00,66.01,66.38,65.98,66.38,514722.0,64.3595,64.7202,64.3302,64.7202,514722.0
2023-12-01 11:50:00,66.38,66.44,66.31,66.32,247144.0,64.7202,64.7787,64.652,64.6617,247144.0
2023-12-01 12:00:00,66.32,66.44,66.29,66.38,367810.0,64.6617,64.7787,64.6325,64.7202,367810.0
2023-12-01 12:10:00,66.38,66.46,66.32,66.35,77754.0,64.7202,64.7982,64.6617,64.691,77754.0
2023-12-01 12:20:00,66.36,66.48,66.32,66.39,163650.0,64.7007,64.8177,64.6617,64.73,163650.0
2023-12-01 12:30:00,66.39,66.54,66.37,66.49,111922.0,64.73,64.8762,64.7105,64.8275,111922.0
2023-12-01 12:40:00,66.48,66.54,66.46,66.53,107981.0,64.8177,64.8762,64.7982,64.8665,107981.0
2023-12-01 12:50:00,66.52,66.7,66.49,66.69,133612.0,64.8567,65.0322,64.8275,65.0225,133612.0
2023-12-01 13:00:00,66.69,66.72,66.54,66.65,198917.0,65.0225,65.0517,64.8762,64.9835,198917.0
2023-12-01 13:10:00,66.64,66.71,66.59,66.67,93342.0,64.9737,65.042,64.925,65.003,93342.0
2023-12-01 13:20:00,66.68,66.71,66.62,66.65,91785.0,65.0127,65.042,64.9542,64.9835,91785.0
2023-12-01 13:30:00,66.65,66.78,66.64,66.66,103928.0,64.9835,65.1102,64.9737,64.9932,103928.0
2023-12-01 13:40:00,66.67,66.67,66.51,66.54,60070.0,65.003,65.003,64.847,64.8762,60070.0
2023-12-01 13:50:00,66.55,66.7,66.54,66.64,36928.0,64.886,65.0322,64.8762,64.9737,36928.0
2023-12-01 14:00:00,66.64,66.7,66.59,66.67,107428.0,64.9737,65.0322,64.925,65.003,107428.0
2023-12-01 14:10:00,66.69,66.72,66.6,66.61,44897.0,65.0225,65.0517,64.9347,64.9445,44897.0
2023-12-01 14:20:00,66.6,66.68,66.57,66.68,107563.0,64.9347,65.0127,64.9055,65.0127,107563.0
2023-12-01 14:30:00,66.68,66.77,66.66,66.77,107655.0,65.0127,65.1005,64.9932,65.1005,107655.0
2023-12-01 14:40:00,66.76,66.77,66.66,66.72,51433.0,65.0907,65.1005,64.9932,65.0517,51433.0
2023-12-01 14:50:00,66.71,66.76,66.68,66.75,78179.0,65.042,65.0907,65.0127,65.081,78179.0
2023-12-01 15:00:00,66.75,66.81,66.7,66.76,137919.0,65.081,65.1395,65.0322,65.0907,137919.0
2023-12-01 15:10:00,66.75,66.8,66.7,66.73,121953.0,65.081,65.1297,65.0322,65.0615,121953.0
2023-12-01 15:20:00,66.73,66.84,66.69,66.84,176117.0,65.0615,65.1687,65.0225,65.1687,176117.0
2023-12-01 15:30:00,66.84,66.92,66.79,66.81,158174.0,65.1687,65.2467,65.12,65.1395,158174.0
2023-12-01 15:40:00,66.81,66.94,66.78,66.9,492455.0,65.1395,65.2662,65.1102,65.2272,492455.0
2023-12-01 15:50:00,66.89,67.07,66.88,67.05,710082.0,65.2175,65.393,65.2077,65.3735,710082.0
2023-12-04 09:30:00,66.71,67.7,66.71,67.59,391205.0,65.042,66.0072,65.042,65.8999,391205.0
2023-12-04 09:40:00,67.61,68.22,67.61,68.18,316668.0,65.9194,66.5142,65.9194,66.4752,316668.0
2023-12-04 09:50:00,68.17,68.17,67.58,67.65,430662.0,66.4654,66.4654,65.8902,65.9584,430662.0
2023-12-04 10:00:00,67.65,67.91,67.64,67.9,358626.0,65.9584,66.2119,65.9487,66.2022,358626.0
2023-12-04 10:10:00,67.9,68.03,67.67,67.68,304888.0,66.2022,66.3289,65.9779,65.9877,304888.0
2023-12-04 10:20:00,67.68,67.72,67.38,67.45,502921.0,65.9877,66.0267,65.6952,65.7635,502921.0
2023-12-04 10:30:00,67.45,67.6,67.31,67.6,228896.0,65.7635,65.9097,65.627,65.9097,228896.0
2023-12-04 10:40:00,67.61,67.72,67.59,67.64,91163.0,65.9194,66.0267,65.8999,65.9487,91163.0
2023-12-04 10:50:00,67.64,67.64,67.29,67.35,174910.0,65.9487,65.9487,65.6075,65.666,174910.0
2023-12-04 11:00:00,67.36,67.54,67.3,67.53,156900.0,65.6757,65.8512,65.6172,65.8414,156900.0
2023-12-04 11:10:00,67.53,67.64,67.51,67.63,84072.0,65.8414,65.9487,65.822,65.9389,84072.0
2023-12-04 11:20:00,67.65,67.68,67.47,67.55,98491.0,65.9584,65.9877,65.783,65.8609,98491.0
2023-12-04 11:30:00,67.53,67.59,67.44,67.59,143746.0,65.8414,65.8999,65.7537,65.8999,143746.0
2023-12-04 11:40:00,67.58,67.71,67.58,67.66,46665.0,65.8902,66.0169,65.8902,65.9682,46665.0
2023-12-04 11:50:00,67.66,67.86,67.65,67.85,107975.0,65.9682,66.1632,65.9584,66.1534,107975.0
2023-12-04 12:00:00,67.85,67.86,67.75,67.81,79829.0,66.1534,66.1632,66.0559,66.1144,79829.0
2023-12-04 12:10:00,67.81,67.84,67.71,67.81,123035.0,66.1144,66.1437,66.0169,66.1144,123035.0
2023-12-04 12:20:00,67.81,67.89,67.75,67.87,94897.0,66.1144,66.1924,66.0559,66.1729,94897.0
2023-12-04 12:30:00,67.89,67.99,67.79,67.9,133847.0,66.1924,66.2899,66.0949,66.2022,133847.0
2023-12-04 12:40:00,67.9,67.97,67.87,67.94,70815.0,66.2022,66.2704,66.1729,66.2412,70815.0
2023-12-04 12:50:00,67.94,68.01,67.93,67.99,121658.0,66.2412,66.3094,66.2314,66.2899,121658.0
2023-12-04 13:00:00,67.98,67.99,67.85,67.86,254067.0,66.2802,66.2899,66.1534,66.1632,254067.0
2023-12-04 13:10:00,67.87,67.88,67.76,67.84,102456.0,66.1729,66.1827,66.0657,66.1437,102456.0
2023-12-04 13:20:00,67.84,67.85,67.59,67.59,82047.0,66.1437,66.1534,65.8999,65.8999,82047.0
2023-12-04 13:30:00,67.58,67.64,67.5,67.6,36511.0,65.8902,65.9487,65.8122,65.9097,36511.0
2023-12-04 13:40:00,67.61,67.7,67.56,67.64,65177.0,65.9194,66.0072,65.8707,65.9487,65177.0
2023-12-04 13:50:00,67.64,67.73,67.64,67.66,37306.0,65.9487,66.0364,65.9487,65.9682,37306.0
2023-12-04 14:00:00,67.67,67.73,67.55,67.68,95701.0,65.9779,66.0364,65.8609,65.9877,95701.0
2023-12-04 14:10:00,67.67,67.77,67.65,67.71,54301.0,65.9779,66.0754,65.9584,66.0169,54301.0
2023-12-04 14:20:00,67.71,67.72,67.63,67.66,29379.0,66.0169,66.0267,65.9389,65.9682,29379.0
2023-12-04 14:30:00,67.66,67.69,67.59,67.62,39251.0,65.9682,65.9974,65.8999,65.9292,39251.0
2023-12-04 14:40:00,67.61,67.76,67.55,67.7,48826.0,65.9194,66.0657,65.8609,66.0072,48826.0
2023-12-04 14:50:00,67.7,67.74,67.67,67.71,53343.0,66.0072,66.0462,65.9779,66.0169,53343.0
2023-12-04 15:00:00,67.73,67.78,67.67,67.69,65143.0,66.0364,66.0852,65.9779,65.9974,65143.0
2023-12-04 15:10:00,67.68,67.78,67.66,67.77,86249.0,65.9877,66.0852,65.9682,66.0754,86249.0
2023-12-04 15:20:00,67.78,67.8,67.68,67.72,108883.0,66.0852,66.1047,65.9877,66.0267,108883.0
2023-12-04 15:30:00,67.73,67.73,67.64,67.7,158325.0,66.0364,66.0364,65.9487,66.0072,158325.0
2023-12-04 15:40:00,67.69,67.81,67.68,67.81,164291.0,65.9974,66.1144,65.9877,66.1144,164291.0
2023-12-04 15:50:00,67.81,67.89,67.78,67.79,457760.0,66.1144,66.1924,66.0852,66.0949,457760.0
2023-12-05 09:30:00,66.86,66.97,66.47,66.59,297520.0,65.1882,65.2955,64.808,64.925,297520.0
2023-12-05 09:40:00,66.6,66.65,66.19,66.58,363385.0,64.9347,64.9835,64.535,64.9152,363385.0
2023-12-05 09:50:00,66.58,66.61,66.39,66.55,204018.0,64.9152,64.9445,64.73,64.886,204018.0
2023-12-05 10:00:00,66.56,66.82,66.55,66.64,429978.0,64.8957,65.1492,64.886,64.9737,429978.0
2023-12-05 10:10:00,66.64,66.67,66.37,66.45,270817.0,64.9737,65.003,64.7105,64.7885,270817.0
2023-12-05 10:20:00,66.44,66.71,66.41,66.62,113940.0,64.7787,65.042,64.7495,64.9542,113940.0
2023-12-05 10:30:00,66.62,66.63,66.46,66.52,83852.0,64.9542,64.964,64.7982,64.8567,83852.0
2023-12-05 10:40:00,66.51,66.63,66.4,66.51,72822.0,64.847,64.964,64.7397,64.847,72822.0
2023-12-05 10:50:00,66.5,66.69,66.46,66.69,165724.0,64.8372,65.0225,64.7982,65.0225,165724.0
2023-12-05 11:00:00,66.69,66.71,66.5,66.5,173604.0,65.0225,65.042,64.8372,64.8372,173604.0
2023-12-05 11:10:00,66.5,66.5,66.32,66.38,163819.0,64.8372,64.8372,64.6617,64.7202,163819.0
2023-12-05 11:20:00,66.38,66.51,66.3,66.46,112477.0,64.7202,64.847,64.6422,64.7982,112477.0
2023-12-05 11:30:00,66.47,66.57,66.43,66.46,82804.0,64.808,64.9055,64.769,64.7982,82804.0
2023-12-05 11:40:00,66.45,66.52,66.43,66.49,64849.0,64.7885,64.8567,64.769,64.8275,64849.0
2023-12-05 11:50:00,66.47,66.48,66.27,66.36,68763.0,64.808,64.8177,64.613,64.7007,68763.0
2023-12-05 12:00:00,66.37,66.42,66.32,66.38,86762.0,64.7105,64.7592,64.6617,64.7202,86762.0
2023-12-05 12:10:00,66.38,66.43,66.3,66.3,33206.0,64.7202,64.769,64.6422,64.6422,33206.0
2023-12-05 12:20:00,66.29,66.37,66.25,66.28,117488.0,64.6325,64.7105,64.5935,64.6227,117488.0
2023-12-05 12:30:00,66.27,66.27,66.14,66.15,51261.0,64.613,64.613,64.4862,64.496,51261.0
2023-12-05 12:40:00,66.16,66.16,65.97,66.11,189955.0,64.5057,64.5057,64.3205,64.457,189955.0
2023-12-05 12:50:00,66.11,66.23,66.04,66.22,149893.0,64.457,64.574,64.3887,64.5642,149893.0
2023-12-05 13:00:00,66.21,66.21,66.05,66.09,62387.0,64.5545,64.5545,64.3985,64.4375,62387.0
2023-12-05 13:10:00,66.1,66.25,66.08,66.23,39644.0,64.4472,64.5935,64.4277,64.574,39644.0
2023-12-05 13:20:00,66.24,66.28,66.11,66.12,116828.0,64.5837,64.6227,64.457,64.4667,116828.0
2023-12-05 13:30:00,66.12,66.16,65.99,66.04,28853.0,64.4667,64.5057,64.34,64.3887,28853.0
2023-12-05 13:40:00,66.04,66.1,65.98,66.04,128498.0,64.3887,64.4472,64.3302,64.3887,128498.0
2023-12-05 13:50:00,66.04,66.13,66.02,66.06,59413.0,64.3887,64.4765,64.3692,64.4082,59413.0
2023-12-05 14:00:00,66.07,66.09,66.02,66.09,21454.0,64.418,64.4375,64.3692,64.4375,21454.0
2023-12-05 14:10:00,66.08,66.11,66.03,66.08,38826.0,64.4277,64.457,64.379,64.4277,38826.0
2023-12-05 14:20:00,66.08,66.12,66.06,66.11,17447.0,64.4277,64.4667,64.4082,64.457,17447.0
2023-12-05 14:30:00,66.12,66.15,66.01,66.03,70704.0,64.4667,64.496,64.3595,64.379,70704.0
2023-12-05 14:40:00,66.03,66.1,66.03,66.1,34298.0,64.379,64.4472,64.379,64.4472,34298.0
2023-12-05 14:50:00,66.09,66.23,66.09,66.18,182914.0,64.4375,64.574,64.4375,64.5252,182914.0
2023-12-05 15:00:00,66.18,66.18,66.08,66.13,120917.0,64.5252,64.5252,64.4277,64.4765,120917.0
2023-12-05 15:10:00,66.14,66.22,66.13,66.17,67766.0,64.4862,64.5642,64.4765,64.5155,67766.0
2023-12-05 15:20:00,66.17,66.17,66.04,66.06,120176.0,64.5155,64.5155,64.3887,64.4082,120176.0
2023-12-05 15:30:00,66.06,66.07,65.97,65.98,74825.0,64.4082,64.418,64.3205,64.3302,74825.0
2023-12-05 15:40:00,65.98,66.06,65.92,66.02,230797.0,64.3302,64.4082,64.2717,64.3692,230797.0
2023-12-05 15:50:00,66.02,66.07,65.95,66.01,334261.0,64.3692,64.418,64.301,64.3595,334261.0
2023-12-06 09:30:00,66.61,67.02,66.32,66.58,533994.0,64.9445,65.3442,64.6617,64.9152,533994.0
2023-12-06 09:40:00,66.59,66.92,66.48,66.88,306122.0,64.925,65.2467,64.8177,65.2077,306122.0
2023-12-06 09:50:00,66.89,67.16,66.89,67.1,532718.0,65.2175,65.4807,65.2175,65.4222,532718.0
2023-12-06 10:00:00,67.12,67.33,67.1,67.33,313876.0,65.4417,65.6465,65.4222,65.6465,313876.0
2023-12-06 10:10:00,67.32,67.41,67.19,67.2,191369.0,65.6367,65.7245,65.51,65.5197,191369.0
2023-12-06 10:20:00,67.2,67.21,66.89,66.9,289829.0,65.5197,65.5295,65.2175,65.2272,289829.0
2023-12-06 10:30:00,66.89,67.16,66.89,67.13,300910.0,65.2175,65.4807,65.2175,65.4515,300910.0
2023-12-06 10:40:00,67.13,67.15,67.04,67.07,203956.0,65.4515,65.471,65.3637,65.393,203956.0
2023-12-06 10:50:00,67.07,67.07,66.78,66.85,241066.0,65.393,65.393,65.1102,65.1785,241066.0
2023-12-06 11:00:00,66.85,66.88,66.66,66.7,245749.0,65.1785,65.2077,64.9932,65.0322,245749.0
2023-12-06 11:10:00,66.72,67.01,66.72,66.95,109749.0,65.0517,65.3345,65.0517,65.276,109749.0
2023-12-06 11:20:00,66.95,67.03,66.87,66.93,92262.0,65.276,65.354,65.198,65.2565,92262.0
2023-12-06 11:30:00,66.92,66.94,66.74,66.88,209832.0,65.2467,65.2662,65.0712,65.2077,209832.0
2023-12-06 11:40:00,66.87,66.88,66.77,66.8,155697.0,65.198,65.2077,65.1005,65.1297,155697.0
2023-12-06 11:50:00,66.79,67.0,66.78,67.0,49208.0,65.12,65.3247,65.1102,65.3247,49208.0
2023-12-06 12:00:00,67.0,67.0,66.89,66.95,54287.0,65.3247,65.3247,65.2175,65.276,54287.0
2023-12-06 12:10:00,66.95,67.02,66.84,66.84,37468.0,65.276,65.3442,65.1687,65.1687,37468.0
2023-12-06 12:20:00,66.85,67.03,66.85,66.97,37829.0,65.1785,65.354,65.1785,65.2955,37829.0
2023-12-06 12:30:00,66.97,67.02,66.92,67.0,76436.0,65.2955,65.3442,65.2467,65.3247,76436.0
2023-12-06 12:40:00,67.0,67.03,66.89,66.9,90551.0,65.3247,65.354,65.2175,65.2272,90551.0
2023-12-06 12:50:00,66.9,66.9,66.68,66.72,78183.0,65.2272,65.2272,65.0127,65.0517,78183.0
2023-12-06 13:00:00,66.74,66.81,66.65,66.67,191223.0,65.0712,65.1395,64.9835,65.003,191223.0
2023-12-06 13:10:00,66.67,66.72,66.58,66.67,183672.0,65.003,65.0517,64.9152,65.003,183672.0
2023-12-06 13:20:00,66.67,66.77,66.64,66.74,201591.0,65.003,65.1005,64.9737,65.0712,201591.0
2023-12-06 13:30:00,66.75,66.86,66.74,66.83,55533.0,65.081,65.1882,65.0712,65.159,55533.0
2023-12-06 13:40:00,66.83,66.85,66.73,66.78,88974.0,65.159,65.1785,65.0615,65.1102,88974.0
2023-12-06 13:50:00,66.78,66.82,66.77,66.78,78954.0,65.1102,65.1492,65.1005,65.1102,78954.0
2023-12-06 14:00:00,66.79,66.81,66.73,66.73,51777.0,65.12,65.1395,65.0615,65.0615,51777.0
2023-12-06 14:10:00,66.74,66.83,66.74,66.78,62525.0,65.0712,65.159,65.0712,65.1102,62525.0
2023-12-06 14:20:00,66.79,66.79,66.63,66.63,74458.0,65.12,65.12,64.964,64.964,74458.0
2023-12-06 14:30:00,66.63,66.75,66.61,66.73,87721.0,64.964,65.081,64.9445,65.0615,87721.0
2023-12-06 14:40:00,66.73,66.74,66.68,66.73,47730.0,65.0615,65.0712,65.0127,65.0615,47730.0
2023-12-06 14:50:00,66.73,66.74,66.59,66.61,87782.0,65.0615,65.0712,64.925,64.9445,87782.0
2023-12-06 15:00:00,66.6,66.64,66.56,66.59,123823.0,64.9347,64.9737,64.8957,64.925,123823.0
2023-12-06 15:10:00,66.58,66.58,66.42,66.42,200152.0,64.9152,64.9152,64.7592,64.7592,200152.0
2023-12-06 15:20:00,66.42,66.42,66.25,66.3,166159.0,64.7592,64.7592,64.5935,64.6422,166159.0
2023-12-06 15:30:00,66.3,66.36,66.23,66.34,252068.0,64.6422,64.7007,64.574,64.6812,252068.0
2023-12-06 15:40:00,66.33,66.43,66.31,66.4,256393.0,64.6715,64.769,64.652,64.7397,256393.0
2023-12-06 15:50:00,66.4,66.43,66.3,66.37,265716.0,64.7397,64.769,64.6422,64.7105,265716.0
2023-12-07 09:30:00,66.33,66.55,66.12,66.12,293560.0,64.6715,64.886,64.4667,64.4667,293560.0
2023-12-07 09:40:00,66.13,66.4,66.04,66.11,188407.0,64.4765,64.7397,64.3887,64.457,188407.0
2023-12-07 09:50:00,66.12,66.5,66.12,66.46,177725.0,64.4667,64.8372,64.4667,64.7982,177725.0
2023-12-07 10:00:00,66.47,66.59,66.36,66.36,91634.0,64.808,64.925,64.7007,64.7007,91634.0
2023-12-07 10:10:00,66.36,66.79,66.34,66.76,76582.0,64.7007,65.12,64.6812,65.0907,76582.0
2023-12-07 10:20:00,66.76,66.89,66.7,66.88,210292.0,65.0907,65.2175,65.0322,65.2077,210292.0
2023-12-07 10:30:00,66.88,66.9,66.75,66.8,86465.0,65.2077,65.2272,65.081,65.1297,86465.0
2023-12-07 10:40:00,66.79,66.8,66.63,66.64,113137.0,65.12,65.1297,64.964,64.9737,113137.0
2023-12-07 10:50:00,66.63,66.82,66.58,66.77,112902.0,64.964,65.1492,64.9152,65.1005,112902.0
2023-12-07 11:00:00,66.78,66.82,66.63,66.75,144210.0,65.1102,65.1492,64.964,65.081,144210.0
2023-12-07 11:10:00,66.77,66.82,66.5,66.54,220542.0,65.1005,65.1492,64.8372,64.8762,220542.0
2023-12-07 11:20:00,66.53,66.8,66.51,66.77,245598.0,64.8665,65.1297,64.847,65.1005,245598.0
2023-12-07 11:30:00,66.78,66.94,66.77,66.86,293443.0,65.1102,65.2662,65.1005,65.1882,293443.0
2023-12-07 11:40:00,66.87,66.91,66.84,66.9,133866.0,65.198,65.237,65.1687,65.2272,133866.0
2023-12-07 11:50:00,66.9,66.93,66.82,66.86,113631.0,65.2272,65.2565,65.1492,65.1882,113631.0
2023-12-07 12:00:00,66.86,66.97,66.86,66.9,108145.0,65.1882,65.2955,65.1882,65.2272,108145.0
2023-12-07 12:10:00,66.89,66.92,66.78,66.89,128384.0,65.2175,65.2467,65.1102,65.2175,128384.0
2023-12-07 12:20:00,66.88,66.95,66.82,66.93,45330.0,65.2077,65.276,65.1492,65.2565,45330.0
2023-12-07 12:30:00,66.92,66.99,66.92,66.94,29295.0,65.2467,65.315,65.2467,65.2662,29295.0
2023-12-07 12:40:00,66.94,67.0,66.9,66.95,56691.0,65.2662,65.3247,65.2272,65.276,56691.0
2023-12-07 12:50:00,66.95,66.97,66.87,66.94,93259.0,65.276,65.2955,65.198,65.2662,93259.0
2023-12-07 13:00:00,66.95,67.03,66.95,67.0,23333.0,65.276,65.354,65.276,65.3247,23333.0
2023-12-07 13:10:00,67.01,67.02,66.95,66.97,14615.0,65.3345,65.3442,65.276,65.2955,14615.0
2023-12-07 13:20:00,66.99,67.04,66.97,67.01,71949.0,65.315,65.3637,65.2955,65.3345,71949.0
2023-12-07 13:30:00,67.0,67.11,67.0,67.03,78567.0,65.3247,65.432,65.3247,65.354,78567.0
2023-12-07 13:40:00,67.04,67.06,66.98,67.0,49175.0,65.3637,65.3832,65.3052,65.3247,49175.0
2023-12-07 13:50:00,66.99,67.01,66.94,66.98,18565.0,65.315,65.3345,65.2662,65.3052,18565.0
2023-12-07 14:00:00,67.0,67.06,66.98,67.0,30703.0,65.3247,65.3832,65.3052,65.3247,30703.0
2023-12-07 14:10:00,66.99,67.03,66.93,67.02,59167.0,65.315,65.354,65.2565,65.3442,59167.0
2023-12-07 14:20:00,67.02,67.05,66.98,67.0,91757.0,65.3442,65.3735,65.3052,65.3247,91757.0
2023-12-07 14:30:00,67.01,67.14,66.97,67.09,150400.0,65.3345,65.4612,65.2955,65.4125,150400.0
2023-12-07 14:40:00,67.09,67.14,66.96,67.01,121971.0,65.4125,65.4612,65.2857,65.3345,121971.0
2023-12-07 14:50:00,67.02,67.03,66.9,66.94,129113.0,65.3442,65.354,65.2272,65.2662,129113.0
2023-12-07 15:00:00,66.93,67.0,66.92,66.98,58740.0,65.2565,65.3247,65.2467,65.3052,58740.0
2023-12-07 15:10:00,66.99,67.04,66.96,66.98,80466.0,65.315,65.3637,65.2857,65.3052,80466.0
2023-12-07 15:20:00,66.98,67.01,66.95,66.98,68371.0,65.3052,65.3345,65.276,65.3052,68371.0
2023-12-07 15:30:00,66.98,67.03,66.94,66.94,125788.0,65.3052,65.354,65.2662,65.2662,125788.0
2023-12-07 15:40:00,66.95,67.0,66.87,66.9,106071.0,65.276,65.3247,65.198,65.2272,106071.0
2023-12-07 15:50:00,66.9,67.11,66.9,67.09,558810.0,65.2272,65.432,65.2272,65.4125,558810.0
2023-12-08 09:30:00,66.9,67.3,66.9,66.98,344512.0,65.2272,65.6172,65.2272,65.3052,344512.0
2023-12-08 09:40:00,67.01,67.31,66.86,67.17,397444.0,65.3345,65.627,65.1882,65.4905,397444.0
2023-12-08 09:50:00,67.18,67.21,66.98,67.11,118627.0,65.5002,65.5295,65.3052,65.432,118627.0
2023-12-08 10:00:00,67.12,67.49,67.12,67.43,348225.0,65.4417,65.8025,65.4417,65.744,348225.0
2023-12-08 10:10:00,67.44,67.64,67.37,67.57,348732.0,65.7537,65.9487,65.6855,65.8804,348732.0
2023-12-08 10:20:00,67.57,67.57,67.37,67.38,134679.0,65.8804,65.8804,65.6855,65.6952,134679.0
2023-12-08 10:30:00,67.39,67.48,67.14,67.15,179402.0,65.705,65.7927,65.4612,65.471,179402.0
2023-12-08 10:40:00,67.16,67.41,67.15,67.24,205316.0,65.4807,65.7245,65.471,65.5587,205316.0
2023-12-08 10:50:00,67.23,67.28,67.16,67.23,100932.0,65.549,65.5977,65.4807,65.549,100932.0
2023-12-08 11:00:00,67.24,67.28,67.02,67.04,267944.0,65.5587,65.5977,65.3442,65.3637,267944.0
2023-12-08 11:10:00,67.04,67.04,66.85,66.87,134908.0,65.3637,65.3637,65.1785,65.198,134908.0
2023-12-08 11:20:00,66.87,66.94,66.78,66.94,91402.0,65.198,65.2662,65.1102,65.2662,91402.0
2023-12-08 11:30:00,66.94,67.03,66.8,66.84,109726.0,65.2662,65.354,65.1297,65.1687,109726.0
2023-12-08 11:40:00,66.83,66.84,66.76,66.83,65921.0,65.159,65.1687,65.0907,65.159,65921.0
2023-12-08 11:50:00,66.83,66.87,66.8,66.8,80177.0,65.159,65.198,65.1297,65.1297,80177.0
2023-12-08 12:00:00,66.8,66.83,66.76,66.78,86543.0,65.1297,65.159,65.0907,65.1102,86543.0
2023-12-08 12:10:00,66.79,66.8,66.61,66.73,104804.0,65.12,65.1297,64.9445,65.0615,104804.0
2023-12-08 12:20:00,66.73,66.84,66.72,66.81,97052.0,65.0615,65.1687,65.0517,65.1395,97052.0
2023-12-08 12:30:00,66.81,66.83,66.74,66.8,47802.0,65.1395,65.159,65.0712,65.1297,47802.0
2023-12-08 12:40:00,66.83,66.86,66.76,66.8,27445.0,65.159,65.1882,65.0907,65.1297,27445.0
2023-12-08 12:50:00,66.8,66.82,66.75,66.78,35235.0,65.1297,65.1492,65.081,65.1102,35235.0
2023-12-08 13:00:00,66.79,66.83,66.73,66.75,70383.0,65.12,65.159,65.0615,65.081,70383.0
2023-12-08 13:10:00,66.75,66.9,66.74,66.89,63950.0,65.081,65.2272,65.0712,65.2175,63950.0
2023-12-08 13:20:00,66.88,66.94,66.88,66.92,26155.0,65.2077,65.2662,65.2077,65.2467,26155.0
2023-12-08 13:30:00,66.92,66.92,66.84,66.89,68385.0,65.2467,65.2467,65.1687,65.2175,68385.0
2023-12-08 13:40:00,66.89,66.91,66.82,66.89,28013.0,65.2175,65.237,65.1492,65.2175,28013.0
2023-12-08 13:50:00,66.89,67.0,66.88,67.0,43337.0,65.2175,65.3247,65.2077,65.3247,43337.0
2023-12-08 14:00:00,67.0,67.03,66.95,67.0,23449.0,65.3247,65.354,65.276,65.3247,23449.0
2023-12-08 14:10:00,67.01,67.02,66.94,66.97,58808.0,65.3345,65.3442,65.2662,65.2955,58808.0
2023-12-08 14:20:00,66.97,67.06,66.9,67.03,179076.0,65.2955,65.3832,65.2272,65.354,179076.0
2023-12-08 14:30:00,67.05,67.17,67.01,67.04,160607.0,65.3735,65.4905,65.3345,65.3637,160607.0
2023-12-08 14:40:00,67.04,67.1,67.01,67.06,115979.0,65.3637,65.4222,65.3345,65.3832,115979.0
2023-12-08 14:50:00,67.06,67.13,67.02,67.11,127250.0,65.3832,65.4515,65.3442,65.432,127250.0
2023-12-08 15:00:00,67.12,67.17,67.06,67.11,136484.0,65.4417,65.4905,65.3832,65.432,136484.0
2023-12-08 15:10:00,67.11,67.19,67.08,67.14,56167.0,65.432,65.51,65.4027,65.4612,56167.0
2023-12-08 15:20:00,67.17,67.22,67.14,67.21,128236.0,65.4905,65.5392,65.4612,65.5295,128236.0
2023-12-08 15:30:00,67.21,67.28,67.15,67.27,165258.0,65.5295,65.5977,65.471,65.588,165258.0
2023-12-08 15:40:00,67.26,67.26,67.09,67.09,238772.0,65.5782,65.5782,65.4125,65.4125,238772.0
2023-12-08 15:50:00,67.09,67.16,67.03,67.07,531810.0,65.4125,65.4807,65.354,65.393,531810.0
2023-12-11 09:30:00,67.66,68.1,67.63,67.84,671309.0,65.9682,66.3972,65.9389,66.1437,671309.0
2023-12-11 09:40:00,67.84,68.02,67.61,67.64,400898.0,66.1437,66.3192,65.9194,65.9487,400898.0
2023-12-11 09:50:00,67.64,67.67,67.5,67.63,322688.0,65.9487,65.9779,65.8122,65.9389,322688.0
2023-12-11 10:00:00,67.62,67.71,67.5,67.61,106387.0,65.9292,66.0169,65.8122,65.9194,106387.0
2023-12-11 10:10:00,67.61,67.83,67.51,67.82,172562.0,65.9194,66.1339,65.822,66.1242,172562.0
2023-12-11 10:20:00,67.82,67.86,67.59,67.64,422642.0,66.1242,66.1632,65.8999,65.9487,422642.0
2023-12-11 10:30:00,67.64,67.88,67.6,67.85,382610.0,65.9487,66.1827,65.9097,66.1534,382610.0
2023-12-11 10:40:00,67.85,67.95,67.81,67.89,204338.0,66.1534,66.2509,66.1144,66.1924,204338.0
2023-12-11 10:50:00,67.88,67.96,67.79,67.88,129184.0,66.1827,66.2607,66.0949,66.1827,129184.0
2023-12-11 11:00:00,67.88,68.02,67.84,67.9,222816.0,66.1827,66.3192,66.1437,66.2022,222816.0
2023-12-11 11:10:00,67.9,67.95,67.84,67.93,219218.0,66.2022,66.2509,66.1437,66.2314,219218.0
2023-12-11 11:20:00,67.92,67.92,67.86,67.88,27353.0,66.2217,66.2217,66.1632,66.1827,27353.0
2023-12-11 11:30:00,67.89,67.95,67.8,67.9,137620.0,66.1924,66.2509,66.1047,66.2022,137620.0
2023-12-11 11:40:00,67.91,68.03,67.88,67.98,63527.0,66.2119,66.3289,66.1827,66.2802,63527.0
2023-12-11 11:50:00,67.98,68.08,67.97,68.08,28504.0,66.2802,66.3777,66.2704,66.3777,28504.0
2023-12-11 12:00:00,68.08,68.09,67.92,67.99,189450.0,66.3777,66.3874,66.2217,66.2899,189450.0
2023-12-11 12:10:00,68.0,68.04,67.98,68.02,21435.0,66.2997,66.3387,66.2802,66.3192,21435.0
2023-12-11 12:20:00,68.03,68.08,67.98,68.04,72631.0,66.3289,66.3777,66.2802,66.3387,72631.0
2023-12-11 12:30:00,68.04,68.06,67.98,68.05,57878.0,66.3387,66.3582,66.2802,66.3484,57878.0
2023-12-11 12:40:00,68.04,68.12,68.02,68.06,74176.0,66.3387,66.4167,66.3192,66.3582,74176.0
2023-12-11 12:50:00,68.06,68.08,67.98,68.03,158554.0,66.3582,66.3777,66.2802,66.3289,158554.0
2023-12-11 13:00:00,68.02,68.09,67.98,68.04,90812.0,66.3192,66.3874,66.2802,66.3387,90812.0
2023-12-11 13:10:00,68.03,68.21,68.03,68.18,66648.0,66.3289,66.5044,66.3289,66.4752,66648.0
2023-12-11 13:20:00,68.19,68.29,68.17,68.23,46232.0,66.4849,66.5824,66.4654,66.5239,46232.0
2023-12-11 13:30:00,68.24,68.31,68.23,68.27,32864.0,66.5337,66.6019,66.5239,66.5629,32864.0
2023-12-11 13:40:00,68.27,68.27,68.18,68.25,211573.0,66.5629,66.5629,66.4752,66.5434,211573.0
2023-12-11 13:50:00,68.25,68.32,68.25,68.31,53345.0,66.5434,66.6117,66.5434,66.6019,53345.0
2023-12-11 14:00:00,68.31,68.35,68.25,68.28,63844.0,66.6019,66.6409,66.5434,66.5727,63844.0
2023-12-11 14:10:00,68.28,68.33,68.24,68.24,86076.0,66.5727,66.6214,66.5337,66.5337,86076.0
2023-12-11 14:20:00,68.25,68.3,68.23,68.24,30063.0,66.5434,66.5922,66.5239,66.5337,30063.0
2023-12-11 14:30:00,68.24,68.27,68.21,68.25,31467.0,66.5337,66.5629,66.5044,66.5434,31467.0
2023-12-11 14:40:00,68.27,68.33,68.23,68.33,43899.0,66.5629,66.6214,66.5239,66.6214,43899.0
2023-12-11 14:50:00,68.34,68.34,68.25,68.26,73986.0,66.6312,66.6312,66.5434,66.5532,73986.0
2023-12-11 15:00:00,68.27,68.29,68.2,68.27,96120.0,66.5629,66.5824,66.4947,66.5629,96120.0
2023-12-11 15:10:00,68.28,68.32,68.21,68.3,75618.0,66.5727,66.6117,66.5044,66.5922,75618.0
2023-12-11 15:20:00,68.3,68.31,68.23,68.25,154234.0,66.5922,66.6019,66.5239,66.5434,154234.0
2023-12-11 15:30:00,68.25,68.27,68.14,68.19,225665.0,66.5434,66.5629,66.4362,66.4849,225665.0
2023-12-11 15:40:00,68.19,68.25,68.17,68.19,173904.0,66.4849,66.5434,66.4654,66.4849,173904.0
2023-12-11 15:50:00,68.18,68.25,68.16,68.21,452286.0,66.4752,66.5434,66.4557,66.5044,452286.0
2023-12-12 09:30:00,67.94,68.0,67.47,67.48,408344.0,66.2412,66.2997,65.783,65.7927,408344.0
2023-12-12 09:40:00,67.48,67.74,67.45,67.61,378115.0,65.7927,66.0462,65.7635,65.9194,378115.0
2023-12-12 09:50:00,67.61,67.83,67.58,67.78,87061.0,65.9194,66.1339,65.8902,66.0852,87061.0
2023-12-12 10:00:00,67.77,67.81,67.68,67.79,77707.0,66.0754,66.1144,65.9877,66.0949,77707.0
2023-12-12 10:10:00,67.79,67.79,67.59,67.59,101198.0,66.0949,66.0949,65.8999,65.8999,101198.0
2023-12-12 10:20:00,67.6,67.72,67.6,67.64,25442.0,65.9097,66.0267,65.9097,65.9487,25442.0
2023-12-12 10:30:00,67.64,67.77,67.64,67.77,67760.0,65.9487,66.0754,65.9487,66.0754,67760.0
2023-12-12 10:40:00,67.77,67.91,67.75,67.81,116222.0,66.0754,66.2119,66.0559,66.1144,116222.0
2023-12-12 10:50:00,67.8,67.86,67.7,67.85,50224.0,66.1047,66.1632,66.0072,66.1534,50224.0
2023-12-12 11:00:00,67.85,67.86,67.72,67.73,32232.0,66.1534,66.1632,66.0267,66.0364,32232.0
2023-12-12 11:10:00,67.74,67.76,67.69,67.7,18833.0,66.0462,66.0657,65.9974,66.0072,18833.0
2023-12-12 11:20:00,67.7,67.71,67.56,67.66,52097.0,66.0072,66.0169,65.8707,65.9682,52097.0
2023-12-12 11:30:00,67.66,67.69,67.54,67.62,54968.0,65.9682,65.9974,65.8512,65.9292,54968.0
2023-12-12 11:40:00,67.61,67.64,67.58,67.62,28357.0,65.9194,65.9487,65.8902,65.9292,28357.0
2023-12-12 11:50:00,67.63,67.67,67.58,67.63,34787.0,65.9389,65.9779,65.8902,65.9389,34787.0
2023-12-12 12:00:00,67.62,67.71,67.59,67.65,26839.0,65.9292,66.0169,65.8999,65.9584,26839.0
2023-12-12 12:10:00,67.64,67.77,67.63,67.68,32342.0,65.9487,66.0754,65.9389,65.9877,32342.0
2023-12-12 12:20:00,67.69,67.76,67.69,67.7,40744.0,65.9974,66.0657,65.9974,66.0072,40744.0
2023-12-12 12:30:00,67.71,67.77,67.7,67.75,22754.0,66.0169,66.0754,66.0072,66.0559,22754.0
2023-12-12 12:40:00,67.75,67.76,67.71,67.72,15384.0,66.0559,66.0657,66.0169,66.0267,15384.0
2023-12-12 12:50:00,67.72,67.72,67.61,67.62,29827.0,66.0267,66.0267,65.9194,65.9292,29827.0
2023-12-12 13:00:00,67.6,67.75,67.58,67.69,96377.0,65.9097,66.0559,65.8902,65.9974,96377.0
2023-12-12 13:10:00,67.7,67.79,67.67,67.73,14146.0,66.0072,66.0949,65.9779,66.0364,14146.0
2023-12-12 13:20:00,67.73,67.75,67.63,67.64,31948.0,66.0364,66.0559,65.9389,65.9487,31948.0
2023-12-12 13:30:00,67.64,67.67,67.6,67.63,16544.0,65.9487,65.9779,65.9097,65.9389,16544.0
2023-12-12 13:40:00,67.63,67.64,67.55,67.57,21902.0,65.9389,65.9487,65.8609,65.8804,21902.0
2023-12-12 13:50:00,67.57,67.59,67.52,67.56,31913.0,65.8804,65.8999,65.8317,65.8707,31913.0
2023-12-12 14:00:00,67.54,67.57,67.5,67.53,135335.0,65.8512,65.8804,65.8122,65.8414,135335.0
2023-12-12 14:10:00,67.52,67.63,67.51,67.63,32539.0,65.8317,65.9389,65.822,65.9389,32539.0
2023-12-12 14:20:00,67.64,67.7,67.64,67.65,36970.0,65.9487,66.0072,65.9487,65.9584,36970.0
2023-12-12 14:30:00,67.66,67.69,67.64,67.66,21574.0,65.9682,65.9974,65.9487,65.9682,21574.0
2023-12-12 14:40:00,67.66,67.71,67.64,67.68,23416.0,65.9682,66.0169,65.9487,65.9877,23416.0
2023-12-12 14:50:00,67.67,67.69,67.64,67.68,33098.0,65.9779,65.9974,65.9487,65.9877,33098.0
2023-12-12 15:00:00,67.67,67.74,67.65,67.68,45044.0,65.9779,66.0462,65.9584,65.9877,45044.0
2023-12-12 15:10:00,67.67,67.76,67.64,67.66,102750.0,65.9779,66.0657,65.9487,65.9682,102750.0
2023-12-12 15:20:00,67.66,67.73,67.66,67.68,55049.0,65.9682,66.0364,65.9682,65.9877,55049.0
2023-12-12 15:30:00,67.69,67.69,67.54,67.55,188811.0,65.9974,65.9974,65.8512,65.8609,188811.0
2023-12-12 15:40:00,67.55,67.6,67.49,67.5,138915.0,65.8609,65.9097,65.8025,65.8122,138915.0
2023-12-12 15:50:00,67.49,67.54,67.44,67.5,331619.0,65.8025,65.8512,65.7537,65.8122,331619.0
2023-12-13 09:30:00,67.7,67.85,67.22,67.37,365403.0,66.0072,66.1534,65.5392,65.6855,365403.0
2023-12-13 09:40:00,67.38,67.53,67.28,67.41,115427.0,65.6952,65.8414,65.5977,65.7245,115427.0
2023-12-13 09:50:00,67.41,67.44,67.22,67.26,85731.0,65.7245,65.7537,65.5392,65.5782,85731.0
2023-12-13 10:00:00,67.25,67.47,67.25,67.45,97273.0,65.5685,65.783,65.5685,65.7635,97273.0
2023-12-13 10:10:00,67.46,67.51,67.41,67.44,49232.0,65.7732,65.822,65.7245,65.7537,49232.0
2023-12-13 10:20:00,67.44,67.45,67.25,67.3,66388.0,65.7537,65.7635,65.5685,65.6172,66388.0
2023-12-13 10:30:00,67.3,67.31,67.17,67.21,68599.0,65.6172,65.627,65.4905,65.5295,68599.0
2023-12-13 10:40:00,67.22,67.34,67.21,67.33,37121.0,65.5392,65.6562,65.5295,65.6465,37121.0
2023-12-13 10:50:00,67.34,67.38,67.26,67.36,50250.0,65.6562,65.6952,65.5782,65.6757,50250.0
2023-12-13 11:00:00,67.36,67.45,67.32,67.38,59153.0,65.6757,65.7635,65.6367,65.6952,59153.0
2023-12-13 11:10:00,67.38,67.41,67.3,67.33,42018.0,65.6952,65.7245,65.6172,65.6465,42018.0
2023-12-13 11:20:00,67.33,67.38,67.23,67.27,60247.0,65.6465,65.6952,65.549,65.588,60247.0
2023-12-13 11:30:00,67.27,67.27,67.07,67.16,147801.0,65.588,65.588,65.393,65.4807,147801.0
2023-12-13 11:40:00,67.15,67.15,67.02,67.09,107885.0,65.471,65.471,65.3442,65.4125,107885.0
2023-12-13 11:50:00,67.11,67.13,67.05,67.12,84845.0,65.432,65.4515,65.3735,65.4417,84845.0
2023-12-13 12:00:00,67.12,67.14,67.06,67.14,35167.0,65.4417,65.4612,65.3832,65.4612,35167.0
2023-12-13 12:10:00,67.15,67.21,67.13,67.16,59526.0,65.471,65.5295,65.4515,65.4807,59526.0
2023-12-13 12:20:00,67.16,67.21,67.12,67.18,95503.0,65.4807,65.5295,65.4417,65.5002,95503.0
2023-12-13 12:30:00,67.18,67.23,67.16,67.21,57381.0,65.5002,65.549,65.4807,65.5295,57381.0
2023-12-13 12:40:00,67.23,67.26,67.17,67.2,37949.0,65.549,65.5782,65.4905,65.5197,37949.0
2023-12-13 12:50:00,67.19,67.28,67.17,67.26,102332.0,65.51,65.5977,65.4905,65.5782,102332.0
2023-12-13 13:00:00,67.26,67.26,67.16,67.16,18948.0,65.5782,65.5782,65.4807,65.4807,18948.0
2023-12-13 13:10:00,67.16,67.19,67.03,67.04,39499.0,65.4807,65.51,65.354,65.3637,39499.0
2023-12-13 13:20:00,67.04,67.08,66.98,67.08,47544.0,65.3637,65.4027,65.3052,65.4027,47544.0
2023-12-13 13:30:00,67.08,67.08,66.98,66.99,67357.0,65.4027,65.4027,65.3052,65.315,67357.0
2023-12-13 13:40:00,66.99,67.09,66.99,67.09,66355.0,65.315,65.4125,65.315,65.4125,66355.0
2023-12-13 13:50:00,67.08,67.17,67.07,67.11,116526.0,65.4027,65.4905,65.393,65.432,116526.0
2023-12-13 14:00:00,67.13,68.03,67.12,68.01,514967.0,65.4515,66.3289,65.4417,66.3094,514967.0
2023-12-13 14:10:00,68.01,68.08,67.88,68.06,249771.0,66.3094,66.3777,66.1827,66.3582,249771.0
2023-12-13 14:20:00,68.06,68.2,68.0,68.19,216816.0,66.3582,66.4947,66.2997,66.4849,216816.0
2023-12-13 14:30:00,68.19,68.39,68.07,68.38,300211.0,66.4849,66.6799,66.3679,66.6702,300211.0
2023-12-13 14:40:00,68.38,68.92,68.37,68.87,614225.0,66.6702,67.1967,66.6604,67.1479,614225.0
2023-12-13 14:50:00,68.86,69.11,68.78,69.01,466909.0,67.1382,67.3819,67.0602,67.2844,466909.0
2023-12-13 15:00:00,69.01,69.51,69.01,69.35,552014.0,67.2844,67.7719,67.2844,67.6159,552014.0
2023-12-13 15:10:00,69.36,69.36,69.08,69.19,406118.0,67.6257,67.6257,67.3527,67.4599,406118.0
2023-12-13 15:20:00,69.19,69.3,69.02,69.27,324605.0,67.4599,67.5672,67.2942,67.5379,324605.0
2023-12-13 15:30:00,69.26,69.7,69.22,69.7,336161.0,67.5282,67.9572,67.4892,67.9572,336161.0
2023-12-13 15:40:00,69.7,69.78,69.62,69.68,480251.0,67.9572,68.0352,67.8792,67.9377,480251.0
2023-12-13 15:50:00,69.68,69.76,69.53,69.74,990416.0,67.9377,68.0157,67.7914,67.9962,990416.0
2023-12-14 09:30:00,70.89,71.72,70.89,71.38,972688.0,69.1174,69.9267,69.1174,69.5952,972688.0
2023-12-14 09:40:00,71.39,71.75,71.28,71.31,541411.0,69.6049,69.9559,69.4977,69.5269,541411.0
2023-12-14 09:50:00,71.31,71.52,71.24,71.51,339777.0,69.5269,69.7317,69.4587,69.7219,339777.0
2023-12-14 10:00:00,71.52,71.59,71.24,71.24,312289.0,69.7317,69.7999,69.4587,69.4587,312289.0
2023-12-14 10:10:00,71.25,71.25,70.83,70.92,369544.0,69.4684,69.4684,69.0589,69.1467,369544.0
2023-12-14 10:20:00,70.92,71.29,70.87,71.15,549165.0,69.1467,69.5074,69.0979,69.3709,549165.0
2023-12-14 10:30:00,71.14,71.14,70.86,70.96,303681.0,69.3612,69.3612,69.0882,69.1857,303681.0
2023-12-14 10:40:00,70.96,70.99,70.74,70.97,468598.0,69.1857,69.2149,68.9712,69.1954,468598.0
2023-12-14 10:50:00,70.97,71.25,70.96,71.15,348004.0,69.1954,69.4684,69.1857,69.3709,348004.0
2023-12-14 11:00:00,71.16,71.27,71.04,71.13,260891.0,69.3807,69.4879,69.2637,69.3514,260891.0
2023-12-14 11:10:00,71.14,71.37,71.08,71.22,454738.0,69.3612,69.5854,69.3027,69.4392,454738.0
2023-12-14 11:20:00,71.23,71.35,71.21,71.31,182897.0,69.4489,69.5659,69.4294,69.5269,182897.0
2023-12-14 11:30:00,71.31,71.5,71.31,71.49,289940.0,69.5269,69.7122,69.5269,69.7024,289940.0
2023-12-14 11:40:00,71.48,71.56,71.44,71.48,98782.0,69.6927,69.7707,69.6537,69.6927,98782.0
2023-12-14 11:50:00,71.48,71.59,71.47,71.57,102082.0,69.6927,69.7999,69.6829,69.7804,102082.0
2023-12-14 12:00:00,71.59,71.69,71.53,71.67,181340.0,69.7999,69.8974,69.7414,69.8779,181340.0
2023-12-14 12:10:00,71.68,71.79,71.64,71.69,217773.0,69.8877,69.9949,69.8487,69.8974,217773.0
2023-12-14 12:20:00,71.69,71.71,71.49,71.53,98495.0,69.8974,69.9169,69.7024,69.7414,98495.0
2023-12-14 12:30:00,71.53,71.64,71.48,71.51,149610.0,69.7414,69.8487,69.6927,69.7219,149610.0
2023-12-14 12:40:00,71.52,71.61,71.48,71.61,92902.0,69.7317,69.8194,69.6927,69.8194,92902.0
2023-12-14 12:50:00,71.61,71.64,71.3,71.31,195799.0,69.8194,69.8487,69.5172,69.5269,195799.0
2023-12-14 13:00:00,71.31,71.31,71.08,71.18,162553.0,69.5269,69.5269,69.3027,69.4002,162553.0
2023-12-14 13:10:00,71.2,71.5,71.17,71.45,372089.0,69.4197,69.7122,69.3904,69.6634,372089.0
2023-12-14 13:20:00,71.44,71.49,71.12,71.15,198505.0,69.6537,69.7024,69.3417,69.3709,198505.0
2023-12-14 13:30:00,71.15,71.25,71.09,71.2,135257.0,69.3709,69.4684,69.3124,69.4197,135257.0
2023-12-14 13:40:00,71.2,71.24,71.02,71.03,101278.0,69.4197,69.4587,69.2442,69.2539,101278.0
2023-12-14 13:50:00,71.02,71.02,70.76,70.96,212229.0,69.2442,69.2442,68.9907,69.1857,212229.0
2023-12-14 14:00:00,70.97,71.12,70.96,71.08,114867.0,69.1954,69.3417,69.1857,69.3027,114867.0
2023-12-14 14:10:00,71.08,71.18,71.05,71.17,70543.0,69.3027,69.4002,69.2734,69.3904,70543.0
2023-12-14 14:20:00,71.17,71.26,71.12,71.25,135741.0,69.3904,69.4782,69.3417,69.4684,135741.0
2023-12-14 14:30:00,71.25,71.31,71.19,71.26,93439.0,69.4684,69.5269,69.4099,69.4782,93439.0
2023-12-14 14:40:00,71.24,71.37,71.23,71.35,94074.0,69.4587,69.5854,69.4489,69.5659,94074.0
2023-12-14 14:50:00,71.34,71.5,71.3,71.49,116689.0,69.5562,69.7122,69.5172,69.7024,116689.0
2023-12-14 15:00:00,71.49,71.56,71.42,71.49,113121.0,69.7024,69.7707,69.6342,69.7024,113121.0
2023-12-14 15:10:00,71.51,71.59,71.47,71.59,135689.0,69.7219,69.7999,69.6829,69.7999,135689.0
2023-12-14 15:20:00,71.59,71.66,71.56,71.56,228687.0,69.7999,69.8682,69.7707,69.7707,228687.0
2023-12-14 15:30:00,71.57,71.65,71.52,71.54,232211.0,69.7804,69.8584,69.7317,69.7512,232211.0
2023-12-14 15:40:00,71.54,71.55,71.36,71.36,293305.0,69.7512,69.7609,69.5757,69.5757,293305.0
2023-12-14 15:50:00,71.36,71.45,71.32,71.42,709679.0,69.5757,69.6634,69.5367,69.6342,709679.0
2023-12-15 09:30:00,71.58,71.89,70.91,70.97,197332.0,69.7902,70.0924,69.1369,69.1954,197332.0
2023-12-15 09:40:00,70.95,71.12,70.82,71.0,291213.0,69.1759,69.3417,69.0492,69.2247,291213.0
2023-12-15 09:50:00,71.0,71.12,70.73,70.95,485608.0,69.2247,69.3417,68.9614,69.1759,485608.0
2023-12-15 10:00:00,70.95,71.11,70.9,70.96,150177.0,69.1759,69.3319,69.1272,69.1857,150177.0
2023-12-15 10:10:00,70.96,71.03,70.79,70.82,140803.0,69.1857,69.2539,69.0199,69.0492,140803.0
2023-12-15 10:20:00,70.83,71.3,70.83,71.29,108538.0,69.0589,69.5172,69.0589,69.5074,108538.0
2023-12-15 10:30:00,71.28,71.36,71.19,71.22,180267.0,69.4977,69.5757,69.4099,69.4392,180267.0
2023-12-15 10:40:00,71.23,71.26,71.08,71.17,77784.0,69.4489,69.4782,69.3027,69.3904,77784.0
2023-12-15 10:50:00,71.16,71.41,71.13,71.34,119696.0,69.3807,69.6244,69.3514,69.5562,119696.0
2023-12-15 11:00:00,71.33,71.47,71.26,71.27,159945.0,69.5464,69.6829,69.4782,69.4879,159945.0
2023-12-15 11:10:00,71.28,71.35,71.19,71.23,97281.0,69.4977,69.5659,69.4099,69.4489,97281.0
2023-12-15 11:20:00,71.23,71.25,71.07,71.1,148838.0,69.4489,69.4684,69.2929,69.3222,148838.0
2023-12-15 11:30:00,71.1,71.2,71.06,71.14,111905.0,69.3222,69.4197,69.2832,69.3612,111905.0
2023-12-15 11:40:00,71.14,71.16,71.06,71.08,80200.0,69.3612,69.3807,69.2832,69.3027,80200.0
2023-12-15 11:50:00,71.09,71.21,71.07,71.18,64785.0,69.3124,69.4294,69.2929,69.4002,64785.0
2023-12-15 12:00:00,71.19,71.26,71.1,71.26,95567.0,69.4099,69.4782,69.3222,69.4782,95567.0
2023-12-15 12:10:00,71.26,71.29,71.08,71.09,54178.0,69.4782,69.5074,69.3027,69.3124,54178.0
2023-12-15 12:20:00,71.08,71.18,71.06,71.11,61995.0,69.3027,69.4002,69.2832,69.3319,61995.0
2023-12-15 12:30:00,71.11,71.17,71.0,71.05,242862.0,69.3319,69.3904,69.2247,69.2734,242862.0
2023-12-15 12:40:00,71.05,71.06,70.85,70.98,192444.0,69.2734,69.2832,69.0784,69.2052,192444.0
2023-12-15 12:50:00,70.97,71.02,70.91,70.92,75970.0,69.1954,69.2442,69.1369,69.1467,75970.0
2023-12-15 13:00:00,70.92,70.92,70.72,70.76,206765.0,69.1467,69.1467,68.9517,68.9907,206765.0
2023-12-15 13:10:00,70.75,70.79,70.7,70.72,75464.0,68.9809,69.0199,68.9322,68.9517,75464.0
2023-12-15 13:20:00,70.71,70.9,70.7,70.88,218000.0,68.9419,69.1272,68.9322,69.1077,218000.0
2023-12-15 13:30:00,70.88,70.91,70.64,70.7,113046.0,69.1077,69.1369,68.8737,68.9322,113046.0
2023-12-15 13:40:00,70.7,70.71,70.55,70.68,234103.0,68.9322,68.9419,68.7859,68.9127,234103.0
2023-12-15 13:50:00,70.67,70.71,70.62,70.65,139074.0,68.9029,68.9419,68.8542,68.8834,139074.0
2023-12-15 14:00:00,70.64,70.7,70.6,70.7,145399.0,68.8737,68.9322,68.8347,68.9322,145399.0
2023-12-15 14:10:00,70.69,70.89,70.64,70.85,97045.0,68.9224,69.1174,68.8737,69.0784,97045.0
2023-12-15 14:20:00,70.84,70.85,70.74,70.79,74729.0,69.0687,69.0784,68.9712,69.0199,74729.0
2023-12-15 14:30:00,70.78,70.89,70.77,70.83,33399.0,69.0102,69.1174,69.0004,69.0589,33399.0
2023-12-15 14:40:00,70.83,70.9,70.8,70.82,32631.0,69.0589,69.1272,69.0297,69.0492,32631.0
2023-12-15 14:50:00,70.82,70.88,70.77,70.86,123617.0,69.0492,69.1077,69.0004,69.0882,123617.0
2023-12-15 15:00:00,70.85,70.93,70.83,70.84,91626.0,69.0784,69.1564,69.0589,69.0687,91626.0
2023-12-15 15:10:00,70.85,70.88,70.78,70.85,114765.0,69.0784,69.1077,69.0102,69.0784,114765.0
2023-12-15 15:20:00,70.84,70.99,70.84,70.95,243339.0,69.0687,69.2149,69.0687,69.1759,243339.0
2023-12-15 15:30:00,70.96,71.03,70.84,70.88,184241.0,69.1857,69.2539,69.0687,69.1077,184241.0
2023-12-15 15:40:00,70.87,70.91,70.81,70.84,182399.0,69.0979,69.1369,69.0394,69.0687,182399.0
2023-12-15 15:50:00,70.84,71.01,70.83,70.84,460959.0,69.0687,69.2344,69.0589,69.0687,460959.0
2023-12-18 09:30:00,70.92,71.02,70.19,70.98,440609.0,69.4653,69.5632,68.7503,69.5241,440609.0
2023-12-18 09:40:00,70.95,71.09,70.72,71.09,255228.0,69.4947,69.6318,69.2694,69.6318,255228.0
2023-12-18 09:50:00,71.07,71.15,70.95,70.99,281349.0,69.6122,69.6906,69.4947,69.5339,281349.0
2023-12-18 10:00:00,71.0,71.18,70.99,71.14,233612.0,69.5437,69.72,69.5339,69.6808,233612.0
2023-12-18 10:10:00,71.15,71.21,70.94,71.09,262780.0,69.6906,69.7494,69.4849,69.6318,262780.0
2023-12-18 10:20:00,71.09,71.13,70.92,70.98,130186.0,69.6318,69.671,69.4653,69.5241,130186.0
2023-12-18 10:30:00,71.0,71.03,70.91,70.98,349932.0,69.5437,69.573,69.4555,69.5241,349932.0
2023-12-18 10:40:00,70.98,71.13,70.94,71.03,223420.0,69.5241,69.671,69.4849,69.573,223420.0
2023-12-18 10:50:00,71.02,71.04,70.81,70.9,192399.0,69.5632,69.5828,69.3576,69.4457,192399.0
2023-12-18 11:00:00,70.9,70.92,70.76,70.77,312426.0,69.4457,69.4653,69.3086,69.3184,312426.0
2023-12-18 11:10:00,70.77,70.89,70.74,70.82,210152.0,69.3184,69.4359,69.289,69.3674,210152.0
2023-12-18 11:20:00,70.83,70.9,70.79,70.87,72491.0,69.3771,69.4457,69.338,69.4163,72491.0
2023-12-18 11:30:00,70.86,70.88,70.73,70.79,116695.0,69.4065,69.4261,69.2792,69.338,116695.0
2023-12-18 11:40:00,70.78,70.86,70.74,70.8,106568.0,69.3282,69.4065,69.289,69.3478,106568.0
2023-12-18 11:50:00,70.81,70.85,70.66,70.71,89496.0,69.3576,69.3967,69.2106,69.2596,89496.0
2023-12-18 12:00:00,70.72,70.78,70.68,70.74,101497.0,69.2694,69.3282,69.2302,69.289,101497.0
2023-12-18 12:10:00,70.75,70.92,70.75,70.92,126972.0,69.2988,69.4653,69.2988,69.4653,126972.0
2023-12-18 12:20:00,70.91,70.94,70.85,70.9,79937.0,69.4555,69.4849,69.3967,69.4457,79937.0
2023-12-18 12:30:00,70.91,71.02,70.89,71.01,272150.0,69.4555,69.5632,69.4359,69.5535,272150.0
2023-12-18 12:40:00,71.0,71.03,70.89,70.91,178684.0,69.5437,69.573,69.4359,69.4555,178684.0
2023-12-18 12:50:00,70.89,70.91,70.79,70.88,42811.0,69.4359,69.4555,69.338,69.4261,42811.0
2023-12-18 13:00:00,70.87,70.9,70.74,70.81,73322.0,69.4163,69.4457,69.289,69.3576,73322.0
2023-12-18 13:10:00,70.82,70.82,70.72,70.8,141321.0,69.3674,69.3674,69.2694,69.3478,141321.0
2023-12-18 13:20:00,70.81,70.87,70.77,70.77,64234.0,69.3576,69.4163,69.3184,69.3184,64234.0
2023-12-18 13:30:00,70.77,70.81,70.75,70.78,21345.0,69.3184,69.3576,69.2988,69.3282,21345.0
2023-12-18 13:40:00,70.78,70.81,70.74,70.79,19378.0,69.3282,69.3576,69.289,69.338,19378.0
2023-12-18 13:50:00,70.8,70.83,70.77,70.78,22777.0,69.3478,69.3771,69.3184,69.3282,22777.0
2023-12-18 14:00:00,70.77,70.79,70.65,70.65,50715.0,69.3184,69.338,69.2008,69.2008,50715.0
2023-12-18 14:10:00,70.65,70.68,70.62,70.64,15100.0,69.2008,69.2302,69.1715,69.191,15100.0
2023-12-18 14:20:00,70.62,70.71,70.55,70.6,165571.0,69.1715,69.2596,69.1029,69.1519,165571.0
2023-12-18 14:30:00,70.61,70.69,70.53,70.69,84376.0,69.1617,69.24,69.0833,69.24,84376.0
2023-12-18 14:40:00,70.69,70.83,70.69,70.79,144672.0,69.24,69.3771,69.24,69.338,144672.0
2023-12-18 14:50:00,70.78,70.83,70.73,70.75,76165.0,69.3282,69.3771,69.2792,69.2988,76165.0
2023-12-18 15:00:00,70.75,70.77,70.67,70.71,117868.0,69.2988,69.3184,69.2204,69.2596,117868.0
2023-12-18 15:10:00,70.71,70.83,70.7,70.75,63483.0,69.2596,69.3771,69.2498,69.2988,63483.0
2023-12-18 15:20:00,70.75,70.81,70.69,70.71,79918.0,69.2988,69.3576,69.24,69.2596,79918.0
2023-12-18 15:30:00,70.69,70.73,70.63,70.73,138726.0,69.24,69.2792,69.1812,69.2792,138726.0
2023-12-18 15:40:00,70.72,70.8,70.7,70.8,163698.0,69.2694,69.3478,69.2498,69.3478,163698.0
2023-12-18 15:50:00,70.79,70.82,70.74,70.75,369238.0,69.338,69.3674,69.289,69.2988,369238.0
2023-12-19 09:30:00,71.18,71.64,71.01,71.45,303798.0,69.72,70.1705,69.5535,69.9844,303798.0
2023-12-19 09:40:00,71.45,71.75,71.39,71.73,166710.0,69.9844,70.2783,69.9257,70.2587,166710.0
2023-12-19 09:50:00,71.74,71.81,71.66,71.78,95482.0,70.2685,70.337,70.1901,70.3077,95482.0
2023-12-19 10:00:00,71.78,71.85,71.67,71.7,140590.0,70.3077,70.3762,70.1999,70.2293,140590.0
2023-12-19 10:10:00,71.71,71.82,71.66,71.78,142479.0,70.2391,70.3468,70.1901,70.3077,142479.0
2023-12-19 10:20:00,71.76,71.79,71.66,71.74,60307.0,70.2881,70.3175,70.1901,70.2685,60307.0
2023-12-19 10:30:00,71.73,71.9,71.68,71.87,128024.0,70.2587,70.4252,70.2097,70.3958,128024.0
2023-12-19 10:40:00,71.87,71.92,71.8,71.86,92009.0,70.3958,70.4448,70.3272,70.386,92009.0
2023-12-19 10:50:00,71.86,71.9,71.78,71.86,67541.0,70.386,70.4252,70.3077,70.386,67541.0
2023-12-19 11:00:00,71.87,71.9,71.8,71.88,62835.0,70.3958,70.4252,70.3272,70.4056,62835.0
2023-12-19 11:10:00,71.88,72.03,71.88,71.93,142835.0,70.4056,70.5525,70.4056,70.4546,142835.0
2023-12-19 11:20:00,71.94,71.94,71.74,71.75,75096.0,70.4644,70.4644,70.2685,70.2783,75096.0
2023-12-19 11:30:00,71.75,71.8,71.63,71.79,182344.0,70.2783,70.3272,70.1607,70.3175,182344.0
2023-12-19 11:40:00,71.8,71.82,71.69,71.7,184522.0,70.3272,70.3468,70.2195,70.2293,184522.0
2023-12-19 11:50:00,71.69,71.71,71.56,71.58,133462.0,70.2195,70.2391,70.0922,70.1118,133462.0
2023-12-19 12:00:00,71.58,71.67,71.52,71.65,186455.0,70.1118,70.1999,70.053,70.1803,186455.0
2023-12-19 12:10:00,71.65,71.66,71.55,71.6,115254.0,70.1803,70.1901,70.0824,70.1314,115254.0
2023-12-19 12:20:00,71.6,71.73,71.51,71.7,85907.0,70.1314,70.2587,70.0432,70.2293,85907.0
2023-12-19 12:30:00,71.7,71.87,71.7,71.84,39177.0,70.2293,70.3958,70.2293,70.3664,39177.0
2023-12-19 12:40:00,71.87,71.91,71.85,71.86,23701.0,70.3958,70.435,70.3762,70.386,23701.0
2023-12-19 12:50:00,71.88,71.94,71.87,71.91,31146.0,70.4056,70.4644,70.3958,70.435,31146.0
2023-12-19 13:00:00,71.92,71.93,71.82,71.84,79217.0,70.4448,70.4546,70.3468,70.3664,79217.0
2023-12-19 13:10:00,71.84,71.91,71.8,71.82,44503.0,70.3664,70.435,70.3272,70.3468,44503.0
2023-12-19 13:20:00,71.81,71.88,71.8,71.86,27099.0,70.337,70.4056,70.3272,70.386,27099.0
2023-12-19 13:30:00,71.86,71.96,71.82,71.96,35496.0,70.386,70.484,70.3468,70.484,35496.0
2023-12-19 13:40:00,71.97,72.05,71.96,72.04,16409.0,70.4938,70.5721,70.484,70.5623,16409.0
2023-12-19 13:50:00,72.03,72.05,71.96,72.02,40553.0,70.5525,70.5721,70.484,70.5427,40553.0
2023-12-19 14:00:00,72.03,72.08,72.01,72.08,43775.0,70.5525,70.6015,70.5329,70.6015,43775.0
2023-12-19 14:10:00,72.09,72.12,72.04,72.09,31709.0,70.6113,70.6407,70.5623,70.6113,31709.0
2023-12-19 14:20:00,72.09,72.12,72.06,72.12,32816.0,70.6113,70.6407,70.5819,70.6407,32816.0
2023-12-19 14:30:00,72.12,72.13,72.05,72.11,213950.0,70.6407,70.6505,70.5721,70.6309,213950.0
2023-12-19 14:40:00,72.11,72.16,72.06,72.09,196732.0,70.6309,70.6799,70.5819,70.6113,196732.0
2023-12-19 14:50:00,72.09,72.12,72.07,72.08,41896.0,70.6113,70.6407,70.5917,70.6015,41896.0
2023-12-19 15:00:00,72.08,72.15,72.08,72.13,122278.0,70.6015,70.6701,70.6015,70.6505,122278.0
2023-12-19 15:10:00,72.13,72.19,72.11,72.17,113723.0,70.6505,70.7093,70.6309,70.6897,113723.0
2023-12-19 15:20:00,72.17,72.19,72.1,72.17,100160.0,70.6897,70.7093,70.6211,70.6897,100160.0
2023-12-19 15:30:00,72.18,72.22,72.12,72.2,103297.0,70.6995,70.7386,70.6407,70.719,103297.0
2023-12-19 15:40:00,72.2,72.3,72.19,72.22,306857.0,70.719,70.817,70.7093,70.7386,306857.0
2023-12-19 15:50:00,72.22,72.25,72.15,72.23,631806.0,70.7386,70.768,70.6701,70.7484,631806.0
2023-12-20 09:30:00,71.81,72.09,71.61,72.06,295246.0,70.337,70.6113,70.1411,70.5819,295246.0
2023-12-20 09:40:00,72.05,72.07,71.83,71.93,154997.0,70.5721,70.5917,70.3566,70.4546,154997.0
2023-12-20 09:50:00,71.92,71.99,71.79,71.96,129305.0,70.4448,70.5134,70.3175,70.484,129305.0
2023-12-20 10:00:00,71.96,72.34,71.94,72.19,329936.0,70.484,70.8562,70.4644,70.7093,329936.0
2023-12-20 10:10:00,72.19,72.23,72.07,72.09,176378.0,70.7093,70.7484,70.5917,70.6113,176378.0
2023-12-20 10:20:00,72.1,72.29,72.09,72.26,180011.0,70.6211,70.8072,70.6113,70.7778,180011.0
2023-12-20 10:30:00,72.27,72.52,72.27,72.45,219920.0,70.7876,71.0325,70.7876,70.9639,219920.0
2023-12-20 10:40:00,72.45,72.5,72.29,72.38,261891.0,70.9639,71.0129,70.8072,70.8954,261891.0
2023-12-20 10:50:00,72.39,72.4,72.25,72.33,102642.0,70.9051,70.9149,70.768,70.8464,102642.0
2023-12-20 11:00:00,72.32,72.39,72.21,72.22,141623.0,70.8366,70.9051,70.7288,70.7386,141623.0
2023-12-20 11:10:00,72.22,72.36,72.2,72.3,99094.0,70.7386,70.8758,70.719,70.817,99094.0
2023-12-20 11:20:00,72.29,72.4,72.29,72.35,97768.0,70.8072,70.9149,70.8072,70.866,97768.0
2023-12-20 11:30:00,72.35,72.35,72.26,72.29,48120.0,70.866,70.866,70.7778,70.8072,48120.0
2023-12-20 11:40:00,72.28,72.36,72.21,72.28,86235.0,70.7974,70.8758,70.7288,70.7974,86235.0
2023-12-20 11:50:00,72.28,72.35,72.27,72.3,56045.0,70.7974,70.866,70.7876,70.817,56045.0
2023-12-20 12:00:00,72.32,72.36,72.21,72.23,36040.0,70.8366,70.8758,70.7288,70.7484,36040.0
2023-12-20 12:10:00,72.23,72.31,72.23,72.26,17289.0,70.7484,70.8268,70.7484,70.7778,17289.0
2023-12-20 12:20:00,72.26,72.36,72.22,72.31,57563.0,70.7778,70.8758,70.7386,70.8268,57563.0
2023-12-20 12:30:00,72.31,72.36,72.24,72.3,23710.0,70.8268,70.8758,70.7582,70.817,23710.0
2023-12-20 12:40:00,72.31,72.5,72.3,72.46,235104.0,70.8268,71.0129,70.817,70.9737,235104.0
2023-12-20 12:50:00,72.47,72.48,72.41,72.42,98745.0,70.9835,70.9933,70.9247,70.9345,98745.0
2023-12-20 13:00:00,72.42,72.43,72.32,72.39,111342.0,70.9345,70.9443,70.8366,70.9051,111342.0
2023-12-20 13:10:00,72.38,72.44,72.34,72.4,133549.0,70.8954,70.9541,70.8562,70.9149,133549.0
2023-12-20 13:20:00,72.41,72.42,72.31,72.35,58540.0,70.9247,70.9345,70.8268,70.866,58540.0
2023-12-20 13:30:00,72.35,72.43,72.35,72.4,55760.0,70.866,70.9443,70.866,70.9149,55760.0
2023-12-20 13:40:00,72.41,72.42,72.34,72.38,53346.0,70.9247,70.9345,70.8562,70.8954,53346.0
2023-12-20 13:50:00,72.38,72.39,72.29,72.33,42703.0,70.8954,70.9051,70.8072,70.8464,42703.0
2023-12-20 14:00:00,72.32,72.35,72.21,72.24,48223.0,70.8366,70.866,70.7288,70.7582,48223.0
2023-12-20 14:10:00,72.24,72.34,72.24,72.33,40939.0,70.7582,70.8562,70.7582,70.8464,40939.0
2023-12-20 14:20:00,72.34,72.39,72.3,72.31,85121.0,70.8562,70.9051,70.817,70.8268,85121.0
2023-12-20 14:30:00,72.3,72.31,71.92,71.96,195955.0,70.817,70.8268,70.4448,70.484,195955.0
2023-12-20 14:40:00,71.95,72.07,71.72,71.75,101563.0,70.4742,70.5917,70.2489,70.2783,101563.0
2023-12-20 14:50:00,71.76,71.8,71.25,71.39,547122.0,70.2881,70.3272,69.7885,69.9257,547122.0
2023-12-20 15:00:00,71.38,71.47,71.06,71.17,237241.0,69.9159,70.004,69.6024,69.7102,237241.0
2023-12-20 15:10:00,71.17,71.64,71.17,71.56,178194.0,69.7102,70.1705,69.7102,70.0922,178194.0
2023-12-20 15:20:00,71.56,71.62,71.07,71.08,223394.0,70.0922,70.1509,69.6122,69.622,223394.0
2023-12-20 15:30:00,71.08,71.21,71.01,71.09,260415.0,69.622,69.7494,69.5535,69.6318,260415.0
2023-12-20 15:40:00,71.09,71.24,71.09,71.23,182141.0,69.6318,69.7787,69.6318,69.7689,182141.0
2023-12-20 15:50:00,71.24,71.34,70.84,70.85,660008.0,69.7787,69.8767,69.3869,69.3967,660008.0
2023-12-21 09:30:00,71.87,72.11,71.69,71.91,390985.0,70.3958,70.6309,70.2195,70.435,390985.0
2023-12-21 09:40:00,71.92,71.93,71.63,71.78,206494.0,70.4448,70.4546,70.1607,70.3077,206494.0
2023-12-21 09:50:00,71.78,71.9,71.74,71.81,171925.0,70.3077,70.4252,70.2685,70.337,171925.0
2023-12-21 10:00:00,71.82,71.89,71.66,71.72,245847.0,70.3468,70.4154,70.1901,70.2489,245847.0
2023-12-21 10:10:00,71.73,72.08,71.72,72.02,196687.0,70.2587,70.6015,70.2489,70.5427,196687.0
2023-12-21 10:20:00,72.03,72.19,71.87,71.87,126772.0,70.5525,70.7093,70.3958,70.3958,126772.0
2023-12-21 10:30:00,71.89,72.02,71.88,71.98,88132.0,70.4154,70.5427,70.4056,70.5036,88132.0
2023-12-21 10:40:00,71.97,72.16,71.89,71.99,142877.0,70.4938,70.6799,70.4154,70.5134,142877.0
2023-12-21 10:50:00,71.98,72.02,71.86,72.01,158885.0,70.5036,70.5427,70.386,70.5329,158885.0
2023-12-21 11:00:00,72.01,72.08,71.88,71.92,41098.0,70.5329,70.6015,70.4056,70.4448,41098.0
2023-12-21 11:10:00,71.92,72.0,71.87,71.96,69673.0,70.4448,70.5231,70.3958,70.484,69673.0
2023-12-21 11:20:00,71.96,72.04,71.88,71.98,105071.0,70.484,70.5623,70.4056,70.5036,105071.0
2023-12-21 11:30:00,71.98,71.99,71.85,71.9,59664.0,70.5036,70.5134,70.3762,70.4252,59664.0
2023-12-21 11:40:00,71.89,71.97,71.86,71.93,29613.0,70.4154,70.4938,70.386,70.4546,29613.0
2023-12-21 11:50:00,71.94,71.94,71.77,71.79,66092.0,70.4644,70.4644,70.2979,70.3175,66092.0
2023-12-21 12:00:00,71.76,71.83,71.59,71.62,301577.0,70.2881,70.3566,70.1216,70.1509,301577.0
2023-12-21 12:10:00,71.62,71.73,71.59,71.71,207852.0,70.1509,70.2587,70.1216,70.2391,207852.0
2023-12-21 12:20:00,71.71,71.74,71.61,71.63,184329.0,70.2391,70.2685,70.1411,70.1607,184329.0
2023-12-21 12:30:00,71.63,71.78,71.62,71.67,111934.0,70.1607,70.3077,70.1509,70.1999,111934.0
2023-12-21 12:40:00,71.68,71.81,71.68,71.72,159665.0,70.2097,70.337,70.2097,70.2489,159665.0
2023-12-21 12:50:00,71.71,71.78,71.62,71.68,121105.0,70.2391,70.3077,70.1509,70.2097,121105.0
2023-12-21 13:00:00,71.69,71.77,71.66,71.72,92635.0,70.2195,70.2979,70.1901,70.2489,92635.0
2023-12-21 13:10:00,71.72,71.74,71.46,71.48,126045.0,70.2489,70.2685,69.9942,70.0138,126045.0
2023-12-21 13:20:00,71.49,71.71,71.48,71.69,103441.0,70.0236,70.2391,70.0138,70.2195,103441.0
2023-12-21 13:30:00,71.73,71.78,71.69,71.73,61336.0,70.2587,70.3077,70.2195,70.2587,61336.0
2023-12-21 13:40:00,71.72,71.82,71.69,71.76,63624.0,70.2489,70.3468,70.2195,70.2881,63624.0
2023-12-21 13:50:00,71.75,71.89,71.73,71.89,95107.0,70.2783,70.4154,70.2587,70.4154,95107.0
2023-12-21 14:00:00,71.9,71.9,71.78,71.81,99723.0,70.4252,70.4252,70.3077,70.337,99723.0
2023-12-21 14:10:00,71.8,71.87,71.74,71.87,62600.0,70.3272,70.3958,70.2685,70.3958,62600.0
2023-12-21 14:20:00,71.85,71.87,71.74,71.8,49691.0,70.3762,70.3958,70.2685,70.3272,49691.0
2023-12-21 14:30:00,71.8,71.89,71.76,71.88,99973.0,70.3272,70.4154,70.2881,70.4056,99973.0
2023-12-21 14:40:00,71.88,71.9,71.8,71.8,40247.0,70.4056,70.4252,70.3272,70.3272,40247.0
2023-12-21 14:50:00,71.81,71.85,71.71,71.81,36153.0,70.337,70.3762,70.2391,70.337,36153.0
2023-12-21 15:00:00,71.81,71.89,71.77,71.79,25978.0,70.337,70.4154,70.2979,70.3175,25978.0
2023-12-21 15:10:00,71.79,71.87,71.77,71.84,28427.0,70.3175,70.3958,70.2979,70.3664,28427.0
2023-12-21 15:20:00,71.85,71.97,71.77,71.97,90480.0,70.3762,70.4938,70.2979,70.4938,90480.0
2023-12-21 15:30:00,71.98,72.1,71.9,72.07,125061.0,70.5036,70.6211,70.4252,70.5917,125061.0
2023-12-21 15:40:00,72.07,72.2,72.04,72.2,273692.0,70.5917,70.719,70.5623,70.719,273692.0
2023-12-21 15:50:00,72.19,72.29,72.17,72.27,478879.0,70.7093,70.8072,70.6897,70.7876,478879.0
2023-12-22 09:30:00,71.44,72.46,71.44,72.37,731401.0,69.9746,70.9737,69.9746,70.8856,731401.0
2023-12-22 09:40:00,72.38,72.62,72.31,72.48,220323.0,70.8954,71.1304,70.8268,70.9933,220323.0
2023-12-22 09:50:00,72.46,72.64,72.36,72.39,201045.0,70.9737,71.15,70.8758,70.9051,201045.0
2023-12-22 10:00:00,72.4,72.46,72.19,72.3,281291.0,70.9149,70.9737,70.7093,70.817,281291.0
2023-12-22 10:10:00,72.32,72.33,72.07,72.18,173703.0,70.8366,70.8464,70.5917,70.6995,173703.0
2023-12-22 10:20:00,72.18,72.34,72.09,72.33,159554.0,70.6995,70.8562,70.6113,70.8464,159554.0
2023-12-22 10:30:00,72.33,72.36,72.17,72.21,89093.0,70.8464,70.8758,70.6897,70.7288,89093.0
2023-12-22 10:40:00,72.2,72.37,72.19,72.3,80315.0,70.719,70.8856,70.7093,70.817,80315.0
2023-12-22 10:50:00,72.3,72.34,72.16,72.17,96873.0,70.817,70.8562,70.6799,70.6897,96873.0
2023-12-22 11:00:00,72.16,72.2,72.03,72.09,212214.0,70.6799,70.719,70.5525,70.6113,212214.0
2023-12-22 11:10:00,72.1,72.25,72.03,72.24,237414.0,70.6211,70.768,70.5525,70.7582,237414.0
2023-12-22 11:20:00,72.24,72.36,72.19,72.26,214022.0,70.7582,70.8758,70.7093,70.7778,214022.0
2023-12-22 11:30:00,72.26,72.35,72.25,72.3,100420.0,70.7778,70.866,70.768,70.817,100420.0
2023-12-22 11:40:00,72.3,72.32,72.16,72.18,85828.0,70.817,70.8366,70.6799,70.6995,85828.0
2023-12-22 11:50:00,72.19,72.22,72.14,72.18,93565.0,70.7093,70.7386,70.6603,70.6995,93565.0
2023-12-22 12:00:00,72.18,72.25,72.14,72.14,33505.0,70.6995,70.768,70.6603,70.6603,33505.0
2023-12-22 12:10:00,72.13,72.18,72.07,72.18,26962.0,70.6505,70.6995,70.5917,70.6995,26962.0
2023-12-22 12:20:00,72.19,72.24,72.14,72.23,18827.0,70.7093,70.7582,70.6603,70.7484,18827.0
2023-12-22 12:30:00,72.22,72.27,72.17,72.26,25023.0,70.7386,70.7876,70.6897,70.7778,25023.0
2023-12-22 12:40:00,72.26,72.38,72.25,72.31,37988.0,70.7778,70.8954,70.768,70.8268,37988.0
2023-12-22 12:50:00,72.31,72.35,72.28,72.33,14014.0,70.8268,70.866,70.7974,70.8464,14014.0
2023-12-22 13:00:00,72.33,72.37,72.28,72.36,139209.0,70.8464,70.8856,70.7974,70.8758,139209.0
2023-12-22 13:10:00,72.35,72.37,72.3,72.34,62360.0,70.866,70.8856,70.817,70.8562,62360.0
2023-12-22 13:20:00,72.33,72.36,72.28,72.29,27538.0,70.8464,70.8758,70.7974,70.8072,27538.0
2023-12-22 13:30:00,72.3,72.31,72.21,72.23,27499.0,70.817,70.8268,70.7288,70.7484,27499.0
2023-12-22 13:40:00,72.23,72.34,72.21,72.34,61578.0,70.7484,70.8562,70.7288,70.8562,61578.0
2023-12-22 13:50:00,72.36,72.36,72.29,72.3,31227.0,70.8758,70.8758,70.8072,70.817,31227.0
2023-12-22 14:00:00,72.29,72.31,72.13,72.14,156584.0,70.8072,70.8268,70.6505,70.6603,156584.0
2023-12-22 14:10:00,72.15,72.19,72.0,72.05,148222.0,70.6701,70.7093,70.5231,70.5721,148222.0
2023-12-22 14:20:00,72.05,72.09,71.8,71.8,168796.0,70.5721,70.6113,70.3272,70.3272,168796.0
2023-12-22 14:30:00,71.82,72.13,71.72,72.05,584268.0,70.3468,70.6505,70.2489,70.5721,584268.0
2023-12-22 14:40:00,72.06,72.23,72.06,72.12,282467.0,70.5819,70.7484,70.5819,70.6407,282467.0
2023-12-22 14:50:00,72.12,72.2,72.11,72.19,100429.0,70.6407,70.719,70.6309,70.7093,100429.0
2023-12-22 15:00:00,72.2,72.27,72.17,72.17,144929.0,70.719,70.7876,70.6897,70.6897,144929.0
2023-12-22 15:10:00,72.17,72.26,72.15,72.2,94920.0,70.6897,70.7778,70.6701,70.719,94920.0
2023-12-22 15:20:00,72.21,72.21,72.13,72.2,156539.0,70.7288,70.7288,70.6505,70.719,156539.0
2023-12-22 15:30:00,72.21,72.24,72.13,72.15,92611.0,70.7288,70.7582,70.6505,70.6701,92611.0
2023-12-22 15:40:00,72.14,72.19,72.04,72.05,137471.0,70.6603,70.7093,70.5623,70.5721,137471.0
2023-12-22 15:50:00,72.04,72.13,72.03,72.07,534354.0,70.5623,70.6505,70.5525,70.5917,534354.0
2023-12-26 09:30:00,72.34,72.34,72.02,72.27,188933.0,70.8562,70.8562,70.5427,70.7876,188933.0
2023-12-26 09:40:00,72.26,72.38,72.12,72.34,113264.0,70.7778,70.8954,70.6407,70.8562,113264.0
2023-12-26 09:50:00,72.33,72.43,72.28,72.31,123016.0,70.8464,70.9443,70.7974,70.8268,123016.0
2023-12-26 10:00:00,72.32,72.42,72.24,72.42,161294.0,70.8366,70.9345,70.7582,70.9345,161294.0
2023-12-26 10:10:00,72.44,72.53,72.39,72.44,49564.0,70.9541,71.0423,70.9051,70.9541,49564.0
2023-12-26 10:20:00,72.44,72.49,72.41,72.45,113801.0,70.9541,71.0031,70.9247,70.9639,113801.0
2023-12-26 10:30:00,72.47,72.58,72.46,72.52,146914.0,70.9835,71.0913,70.9737,71.0325,146914.0
2023-12-26 10:40:00,72.52,72.52,72.4,72.41,211574.0,71.0325,71.0325,70.9149,70.9247,211574.0
2023-12-26 10:50:00,72.41,72.43,72.33,72.36,45297.0,70.9247,70.9443,70.8464,70.8758,45297.0
2023-12-26 11:00:00,72.37,72.39,72.29,72.37,24445.0,70.8856,70.9051,70.8072,70.8856,24445.0
2023-12-26 11:10:00,72.37,72.44,72.36,72.38,35153.0,70.8856,70.9541,70.8758,70.8954,35153.0
2023-12-26 11:20:00,72.38,72.46,72.38,72.44,39940.0,70.8954,70.9737,70.8954,70.9541,39940.0
2023-12-26 11:30:00,72.44,72.49,72.42,72.47,65053.0,70.9541,71.0031,70.9345,70.9835,65053.0
2023-12-26 11:40:00,72.48,72.55,72.47,72.52,81071.0,70.9933,71.0619,70.9835,71.0325,81071.0
2023-12-26 11:50:00,72.51,72.58,72.51,72.56,93442.0,71.0227,71.0913,71.0227,71.0717,93442.0
2023-12-26 12:00:00,72.56,72.6,72.52,72.58,70931.0,71.0717,71.1108,71.0325,71.0913,70931.0
2023-12-26 12:10:00,72.57,72.65,72.57,72.63,30218.0,71.0815,71.1598,71.0815,71.1402,30218.0
2023-12-26 12:20:00,72.63,72.66,72.59,72.59,45375.0,71.1402,71.1696,71.101,71.101,45375.0
2023-12-26 12:30:00,72.59,72.64,72.52,72.54,46841.0,71.101,71.15,71.0325,71.0521,46841.0
2023-12-26 12:40:00,72.56,72.62,72.53,72.61,46001.0,71.0717,71.1304,71.0423,71.1206,46001.0
2023-12-26 12:50:00,72.61,72.64,72.55,72.56,26483.0,71.1206,71.15,71.0619,71.0717,26483.0
2023-12-26 13:00:00,72.57,72.67,72.57,72.67,28037.0,71.0815,71.1794,71.0815,71.1794,28037.0
2023-12-26 13:10:00,72.67,72.72,72.66,72.72,19989.0,71.1794,71.2284,71.1696,71.2284,19989.0
2023-12-26 13:20:00,72.73,72.79,72.71,72.74,41813.0,71.2382,71.2969,71.2186,71.248,41813.0
2023-12-26 13:30:00,72.74,72.75,72.69,72.72,21220.0,71.248,71.2578,71.199,71.2284,21220.0
2023-12-26 13:40:00,72.72,72.74,72.7,72.71,32916.0,71.2284,71.248,71.2088,71.2186,32916.0
2023-12-26 13:50:00,72.72,72.77,72.68,72.77,17896.0,71.2284,71.2774,71.1892,71.2774,17896.0
2023-12-26 14:00:00,72.77,72.78,72.73,72.73,29874.0,71.2774,71.2871,71.2382,71.2382,29874.0
2023-12-26 14:10:00,72.74,72.78,72.74,72.75,30041.0,71.248,71.2871,71.248,71.2578,30041.0
2023-12-26 14:20:00,72.74,72.76,72.7,72.75,16163.0,71.248,71.2676,71.2088,71.2578,16163.0
2023-12-26 14:30:00,72.75,72.77,72.72,72.74,30537.0,71.2578,71.2774,71.2284,71.248,30537.0
2023-12-26 14:40:00,72.73,72.74,72.68,72.7,91671.0,71.2382,71.248,71.1892,71.2088,91671.0
2023-12-26 14:50:00,72.7,72.76,72.68,72.73,41641.0,71.2088,71.2676,71.1892,71.2382,41641.0
2023-12-26 15:00:00,72.73,72.78,72.7,72.74,26057.0,71.2382,71.2871,71.2088,71.248,26057.0
2023-12-26 15:10:00,72.75,72.77,72.73,72.75,47744.0,71.2578,71.2774,71.2382,71.2578,47744.0
2023-12-26 15:20:00,72.76,72.86,72.74,72.84,89452.0,71.2676,71.3655,71.248,71.3459,89452.0
2023-12-26 15:30:00,72.84,72.85,72.72,72.75,128859.0,71.3459,71.3557,71.2284,71.2578,128859.0
2023-12-26 15:40:00,72.75,72.88,72.74,72.84,218052.0,71.2578,71.3851,71.248,71.3459,218052.0
2023-12-26 15:50:00,72.84,72.84,72.7,72.73,372638.0,71.3459,71.3459,71.2088,71.2382,372638.0
2023-12-27 09:30:00,72.91,72.99,72.71,72.95,107499.0,71.4145,71.4928,71.2186,71.4537,107499.0
2023-12-27 09:40:00,72.95,72.97,72.78,72.81,58199.0,71.4537,71.4733,71.2871,71.3165,58199.0
2023-12-27 09:50:00,72.82,72.92,72.81,72.91,122163.0,71.3263,71.4243,71.3165,71.4145,122163.0
2023-12-27 10:00:00,72.92,73.08,72.92,73.05,34601.0,71.4243,71.581,71.4243,71.5516,34601.0
2023-12-27 10:10:00,73.06,73.09,72.85,72.87,90759.0,71.5614,71.5908,71.3557,71.3753,90759.0
2023-12-27 10:20:00,72.87,73.06,72.83,73.01,29048.0,71.3753,71.5614,71.3361,71.5124,29048.0
2023-12-27 10:30:00,73.0,73.01,72.81,72.86,69772.0,71.5026,71.5124,71.3165,71.3655,69772.0
2023-12-27 10:40:00,72.84,72.87,72.74,72.78,133868.0,71.3459,71.3753,71.248,71.2871,133868.0
2023-12-27 10:50:00,72.77,72.8,72.68,72.72,117686.0,71.2774,71.3067,71.1892,71.2284,117686.0
2023-12-27 11:00:00,72.71,72.72,72.64,72.69,75121.0,71.2186,71.2284,71.15,71.199,75121.0
2023-12-27 11:10:00,72.68,72.88,72.64,72.88,134531.0,71.1892,71.3851,71.15,71.3851,134531.0
2023-12-27 11:20:00,72.89,72.92,72.81,72.85,97475.0,71.3949,71.4243,71.3165,71.3557,97475.0
2023-12-27 11:30:00,72.84,72.95,72.81,72.9,44539.0,71.3459,71.4537,71.3165,71.4047,44539.0
2023-12-27 11:40:00,72.9,72.98,72.9,72.97,53412.0,71.4047,71.483,71.4047,71.4733,53412.0
2023-12-27 11:50:00,72.96,72.97,72.89,72.9,110301.0,71.4635,71.4733,71.3949,71.4047,110301.0
2023-12-27 12:00:00,72.9,72.96,72.89,72.93,29404.0,71.4047,71.4635,71.3949,71.4341,29404.0
2023-12-27 12:10:00,72.93,72.99,72.93,72.95,19595.0,71.4341,71.4928,71.4341,71.4537,19595.0
2023-12-27 12:20:00,72.95,72.97,72.93,72.94,9984.0,71.4537,71.4733,71.4341,71.4439,9984.0
2023-12-27 12:30:00,72.94,73.02,72.93,72.96,149089.0,71.4439,71.5222,71.4341,71.4635,149089.0
2023-12-27 12:40:00,72.97,73.01,72.91,72.97,163043.0,71.4733,71.5124,71.4145,71.4733,163043.0
2023-12-27 12:50:00,72.97,73.04,72.96,73.03,165800.0,71.4733,71.5418,71.4635,71.532,165800.0
2023-12-27 13:00:00,73.03,73.27,73.02,73.2,358909.0,71.532,71.7671,71.5222,71.6985,358909.0
2023-12-27 13:10:00,73.2,73.32,73.19,73.31,287315.0,71.6985,71.8161,71.6887,71.8063,287315.0
2023-12-27 13:20:00,73.3,73.31,73.18,73.2,165795.0,71.7965,71.8063,71.6789,71.6985,165795.0
2023-12-27 13:30:00,73.2,73.22,73.15,73.22,37274.0,71.6985,71.7181,71.6496,71.7181,37274.0
2023-12-27 13:40:00,73.22,73.24,73.13,73.15,14679.0,71.7181,71.7377,71.63,71.6496,14679.0
2023-12-27 13:50:00,73.14,73.17,73.0,73.0,186650.0,71.6398,71.6691,71.5026,71.5026,186650.0
2023-12-27 14:00:00,72.99,72.99,72.75,72.93,335484.0,71.4928,71.4928,71.2578,71.4341,335484.0
2023-12-27 14:10:00,72.93,72.95,72.85,72.95,148562.0,71.4341,71.4537,71.3557,71.4537,148562.0
2023-12-27 14:20:00,72.95,73.06,72.92,73.03,145814.0,71.4537,71.5614,71.4243,71.532,145814.0
2023-12-27 14:30:00,73.03,73.04,72.95,72.98,83616.0,71.532,71.5418,71.4537,71.483,83616.0
2023-12-27 14:40:00,72.96,72.97,72.9,72.94,66528.0,71.4635,71.4733,71.4047,71.4439,66528.0
2023-12-27 14:50:00,72.94,72.99,72.88,72.97,132087.0,71.4439,71.4928,71.3851,71.4733,132087.0
2023-12-27 15:00:00,72.98,73.05,72.96,73.03,65162.0,71.483,71.5516,71.4635,71.532,65162.0
2023-12-27 15:10:00,73.04,73.09,73.01,73.05,48052.0,71.5418,71.5908,71.5124,71.5516,48052.0
2023-12-27 15:20:00,73.04,73.07,72.95,73.01,25200.0,71.5418,71.5712,71.4537,71.5124,25200.0
2023-12-27 15:30:00,73.0,73.08,72.98,73.05,22344.0,71.5026,71.581,71.483,71.5516,22344.0
2023-12-27 15:40:00,73.04,73.05,72.96,73.0,108329.0,71.5418,71.5516,71.4635,71.5026,108329.0
2023-12-27 15:50:00,72.99,73.14,72.95,73.14,350039.0,71.4928,71.6398,71.4537,71.6398,350039.0
2023-12-28 09:30:00,72.79,73.04,72.71,72.88,354001.0,71.2969,71.5418,71.2186,71.3851,354001.0
2023-12-28 09:40:00,72.89,72.94,72.75,72.85,116747.0,71.3949,71.4439,71.2578,71.3557,116747.0
2023-12-28 09:50:00,72.85,73.01,72.82,72.95,186313.0,71.3557,71.5124,71.3263,71.4537,186313.0
2023-12-28 10:00:00,72.95,72.95,72.82,72.87,186858.0,71.4537,71.4537,71.3263,71.3753,186858.0
2023-12-28 10:10:00,72.87,73.04,72.86,73.03,141459.0,71.3753,71.5418,71.3655,71.532,141459.0
2023-12-28 10:20:00,73.03,73.18,73.0,73.11,406079.0,71.532,71.6789,71.5026,71.6104,406079.0
2023-12-28 10:30:00,73.11,73.13,72.99,73.05,212770.0,71.6104,71.63,71.4928,71.5516,212770.0
2023-12-28 10:40:00,73.03,73.08,72.9,73.01,101153.0,71.532,71.581,71.4047,71.5124,101153.0
2023-12-28 10:50:00,73.01,73.01,72.84,72.9,41404.0,71.5124,71.5124,71.3459,71.4047,41404.0
2023-12-28 11:00:00,72.9,72.91,72.83,72.91,40493.0,71.4047,71.4145,71.3361,71.4145,40493.0
2023-12-28 11:10:00,72.92,73.0,72.82,72.84,64240.0,71.4243,71.5026,71.3263,71.3459,64240.0
2023-12-28 11:20:00,72.84,72.91,72.82,72.89,112307.0,71.3459,71.4145,71.3263,71.3949,112307.0
2023-12-28 11:30:00,72.9,72.94,72.86,72.94,16144.0,71.4047,71.4439,71.3655,71.4439,16144.0
2023-12-28 11:40:00,72.95,73.01,72.94,72.98,41660.0,71.4537,71.5124,71.4439,71.483,41660.0
2023-12-28 11:50:00,72.97,72.99,72.94,72.95,84660.0,71.4733,71.4928,71.4439,71.4537,84660.0
2023-12-28 12:00:00,72.96,73.03,72.95,73.02,16802.0,71.4635,71.532,71.4537,71.5222,16802.0
2023-12-28 12:10:00,73.01,73.06,73.0,73.01,120072.0,71.5124,71.5614,71.5026,71.5124,120072.0
2023-12-28 12:20:00,73.01,73.02,72.98,73.0,44237.0,71.5124,71.5222,71.483,71.5026,44237.0
2023-12-28 12:30:00,73.0,73.06,73.0,73.05,20814.0,71.5026,71.5614,71.5026,71.5516,20814.0
2023-12-28 12:40:00,73.07,73.07,72.97,72.97,11289.0,71.5712,71.5712,71.4733,71.4733,11289.0
2023-12-28 12:50:00,72.96,73.05,72.96,73.05,16537.0,71.4635,71.5516,71.4635,71.5516,16537.0
2023-12-28 13:00:00,73.06,73.09,72.89,73.02,65238.0,71.5614,71.5908,71.3949,71.5222,65238.0
2023-12-28 13:10:00,73.03,73.04,72.94,73.03,14328.0,71.532,71.5418,71.4439,71.532,14328.0
2023-12-28 13:20:00,73.03,73.06,73.01,73.03,42674.0,71.532,71.5614,71.5124,71.532,42674.0
2023-12-28 13:30:00,73.03,73.14,73.02,73.1,31586.0,71.532,71.6398,71.5222,71.6006,31586.0
2023-12-28 13:40:00,73.09,73.09,73.01,73.02,54556.0,71.5908,71.5908,71.5124,71.5222,54556.0
2023-12-28 13:50:00,73.02,73.05,72.99,73.02,46607.0,71.5222,71.5516,71.4928,71.5222,46607.0
2023-12-28 14:00:00,73.02,73.13,73.01,73.1,85982.0,71.5222,71.63,71.5124,71.6006,85982.0
2023-12-28 14:10:00,73.09,73.1,73.05,73.05,21178.0,71.5908,71.6006,71.5516,71.5516,21178.0
2023-12-28 14:20:00,73.05,73.16,73.05,73.13,79922.0,71.5516,71.6594,71.5516,71.63,79922.0
2023-12-28 14:30:00,73.13,73.19,73.09,73.13,257355.0,71.63,71.6887,71.5908,71.63,257355.0
2023-12-28 14:40:00,73.14,73.16,73.04,73.08,101249.0,71.6398,71.6594,71.5418,71.581,101249.0
2023-12-28 14:50:00,73.08,73.08,73.0,73.01,14457.0,71.581,71.581,71.5026,71.5124,14457.0
2023-12-28 15:00:00,73.01,73.03,72.95,73.02,20780.0,71.5124,71.532,71.4537,71.5222,20780.0
2023-12-28 15:10:00,73.01,73.04,72.88,73.03,248082.0,71.5124,71.5418,71.3851,71.532,248082.0
2023-12-28 15:20:00,73.03,73.08,73.0,73.03,153957.0,71.532,71.581,71.5026,71.532,153957.0
2023-12-28 15:30:00,73.04,73.11,73.04,73.08,121511.0,71.5418,71.6104,71.5418,71.581,121511.0
2023-12-28 15:40:00,73.08,73.13,73.06,73.11,103589.0,71.581,71.63,71.5614,71.6104,103589.0
2023-12-28 15:50:00,73.11,73.14,73.01,73.1,291780.0,71.6104,71.6398,71.5124,71.6006,291780.0
2023-12-29 09:30:00,72.97,73.23,72.81,73.12,181360.0,71.4733,71.7279,71.3165,71.6202,181360.0
2023-12-29 09:40:00,73.11,73.17,73.02,73.09,169732.0,71.6104,71.6691,71.5222,71.5908,169732.0
2023-12-29 09:50:00,73.09,73.09,72.98,73.04,33784.0,71.5908,71.5908,71.483,71.5418,33784.0
2023-12-29 10:00:00,73.05,73.07,72.89,72.91,214857.0,71.5516,71.5712,71.3949,71.4145,214857.0
2023-12-29 10:10:00,72.91,72.93,72.8,72.9,86960.0,71.4145,71.4341,71.3067,71.4047,86960.0
2023-12-29 10:20:00,72.89,72.89,72.7,72.75,198201.0,71.3949,71.3949,71.2088,71.2578,198201.0
2023-12-29 10:30:00,72.76,72.77,72.58,72.69,359351.0,71.2676,71.2774,71.0913,71.199,359351.0
2023-12-29 10:40:00,72.68,72.68,72.39,72.58,325716.0,71.1892,71.1892,70.9051,71.0913,325716.0
2023-12-29 10:50:00,72.61,72.63,72.49,72.52,227509.0,71.1206,71.1402,71.0031,71.0325,227509.0
2023-12-29 11:00:00,72.52,72.56,72.42,72.48,208669.0,71.0325,71.0717,70.9345,70.9933,208669.0
2023-12-29 11:10:00,72.48,72.52,72.3,72.39,279919.0,70.9933,71.0325,70.817,70.9051,279919.0
2023-12-29 11:20:00,72.4,72.44,72.27,72.28,314790.0,70.9149,70.9541,70.7876,70.7974,314790.0
2023-12-29 11:30:00,72.28,72.34,72.27,72.33,152998.0,70.7974,70.8562,70.7876,70.8464,152998.0
2023-12-29 11:40:00,72.33,72.35,72.29,72.33,111464.0,70.8464,70.866,70.8072,70.8464,111464.0
2023-12-29 11:50:00,72.34,72.4,72.32,72.34,162352.0,70.8562,70.9149,70.8366,70.8562,162352.0
2023-12-29 12:00:00,72.35,72.42,72.19,72.19,218921.0,70.866,70.9345,70.7093,70.7093,218921.0
2023-12-29 12:10:00,72.19,72.26,72.17,72.23,212301.0,70.7093,70.7778,70.6897,70.7484,212301.0
2023-12-29 12:20:00,72.24,72.27,72.17,72.19,94288.0,70.7582,70.7876,70.6897,70.7093,94288.0
2023-12-29 12:30:00,72.19,72.29,72.16,72.29,126348.0,70.7093,70.8072,70.6799,70.8072,126348.0
2023-12-29 12:40:00,72.28,72.35,72.24,72.3,116419.0,70.7974,70.866,70.7582,70.817,116419.0
2023-12-29 12:50:00,72.28,72.41,72.28,72.41,62349.0,70.7974,70.9247,70.7974,70.9247,62349.0
2023-12-29 13:00:00,72.41,72.48,72.32,72.45,244293.0,70.9247,70.9933,70.8366,70.9639,244293.0
2023-12-29 13:10:00,72.45,72.53,72.4,72.41,241709.0,70.9639,71.0423,70.9149,70.9247,241709.0
2023-12-29 13:20:00,72.4,72.47,72.39,72.45,32129.0,70.9149,70.9835,70.9051,70.9639,32129.0
2023-12-29 13:30:00,72.46,72.54,72.45,72.52,121770.0,70.9737,71.0521,70.9639,71.0325,121770.0
2023-12-29 13:40:00,72.51,72.57,72.48,72.57,125797.0,71.0227,71.0815,70.9933,71.0815,125797.0
2023-12-29 13:50:00,72.57,72.57,72.47,72.48,66393.0,71.0815,71.0815,70.9835,70.9933,66393.0
2023-12-29 14:00:00,72.48,72.49,72.39,72.4,162590.0,70.9933,71.0031,70.9051,70.9149,162590.0
2023-12-29 14:10:00,72.41,72.47,72.38,72.46,74589.0,70.9247,70.9835,70.8954,70.9737,74589.0
2023-12-29 14:20:00,72.46,72.48,72.35,72.36,219549.0,70.9737,70.9933,70.866,70.8758,219549.0
2023-12-29 14:30:00,72.36,72.42,72.36,72.41,57399.0,70.8758,70.9345,70.8758,70.9247,57399.0
2023-12-29 14:40:00,72.41,72.43,72.35,72.43,62888.0,70.9247,70.9443,70.866,70.9443,62888.0
2023-12-29 14:50:00,72.43,72.45,72.39,72.45,106758.0,70.9443,70.9639,70.9051,70.9639,106758.0
2023-12-29 15:00:00,72.45,72.45,72.34,72.45,96132.0,70.9639,70.9639,70.8562,70.9639,96132.0
2023-12-29 15:10:00,72.45,72.48,72.41,72.42,114701.0,70.9639,70.9933,70.9247,70.9345,114701.0
2023-12-29 15:20:00,72.42,72.51,72.37,72.5,160859.0,70.9345,71.0227,70.8856,71.0129,160859.0
2023-12-29 15:30:00,72.5,72.51,72.43,72.45,128476.0,71.0129,71.0227,70.9443,70.9639,128476.0
2023-12-29 15:40:00,72.45,72.49,72.4,72.43,204992.0,70.9639,71.0031,70.9149,70.9443,204992.0
2023-12-29 15:50:00,72.42,72.46,72.27,72.32,1032816.0,70.9345,70.9737,70.7876,70.8366,1032816.0
2024-01-02 09:30:00,71.8,72.32,71.46,72.08,469454.0,70.3272,70.8366,69.9942,70.6015,469454.0
2024-01-02 09:40:00,72.08,72.42,72.08,72.16,209683.0,70.6015,70.9345,70.6015,70.6799,209683.0
2024-01-02 09:50:00,72.16,72.64,72.15,72.63,148164.0,70.6799,71.15,70.6701,71.1402,148164.0
2024-01-02 10:00:00,72.63,72.83,72.61,72.75,192853.0,71.1402,71.3361,71.1206,71.2578,192853.0
2024-01-02 10:10:00,72.75,72.8,72.56,72.77,189912.0,71.2578,71.3067,71.0717,71.2774,189912.0
2024-01-02 10:20:00,72.77,72.81,72.61,72.72,170424.0,71.2774,71.3165,71.1206,71.2284,170424.0
2024-01-02 10:30:00,72.71,72.75,72.39,72.46,177585.0,71.2186,71.2578,70.9051,70.9737,177585.0
2024-01-02 10:40:00,72.45,72.72,72.44,72.63,68718.0,70.9639,71.2284,70.9541,71.1402,68718.0
2024-01-02 10:50:00,72.63,72.73,72.33,72.38,131098.0,71.1402,71.2382,70.8464,70.8954,131098.0
2024-01-02 11:00:00,72.37,72.57,72.33,72.57,445801.0,70.8856,71.0815,70.8464,71.0815,445801.0
2024-01-02 11:10:00,72.57,72.66,72.46,72.58,131434.0,71.0815,71.1696,70.9737,71.0913,131434.0
2024-01-02 11:20:00,72.58,72.64,72.47,72.62,215458.0,71.0913,71.15,70.9835,71.1304,215458.0
2024-01-02 11:30:00,72.61,72.69,72.56,72.67,89229.0,71.1206,71.199,71.0717,71.1794,89229.0
2024-01-02 11:40:00,72.67,72.82,72.66,72.77,49260.0,71.1794,71.3263,71.1696,71.2774,49260.0
2024-01-02 11:50:00,72.78,72.85,72.76,72.84,69799.0,71.2871,71.3557,71.2676,71.3459,69799.0
2024-01-02 12:00:00,72.85,72.88,72.82,72.84,43122.0,71.3557,71.3851,71.3263,71.3459,43122.0
2024-01-02 12:10:00,72.84,72.94,72.78,72.83,223744.0,71.3459,71.4439,71.2871,71.3361,223744.0
2024-01-02 12:20:00,72.83,72.93,72.81,72.83,99253.0,71.3361,71.4341,71.3165,71.3361,99253.0
2024-01-02 12:30:00,72.83,72.84,72.74,72.81,77980.0,71.3361,71.3459,71.248,71.3165,77980.0
2024-01-02 12:40:00,72.82,72.86,72.72,72.75,201000.0,71.3263,71.3655,71.2284,71.2578,201000.0
2024-01-02 12:50:00,72.75,72.8,72.69,72.71,149021.0,71.2578,71.3067,71.199,71.2186,149021.0
2024-01-02 13:00:00,72.7,72.71,72.5,72.52,133880.0,71.2088,71.2186,71.0129,71.0325,133880.0
2024-01-02 13:10:00,72.52,72.71,72.52,72.65,56546.0,71.0325,71.2186,71.0325,71.1598,56546.0
2024-01-02 13:20:00,72.66,72.67,72.59,72.59,30549.0,71.1696,71.1794,71.101,71.101,30549.0
2024-01-02 13:30:00,72.59,72.66,72.55,72.62,31149.0,71.101,71.1696,71.0619,71.1304,31149.0
2024-01-02 13:40:00,72.61,72.64,72.56,72.59,47688.0,71.1206,71.15,71.0717,71.101,47688.0
2024-01-02 13:50:00,72.58,72.61,72.44,72.46,100745.0,71.0913,71.1206,70.9541,70.9737,100745.0
2024-01-02 14:00:00,72.45,72.48,72.29,72.33,177609.0,70.9639,70.9933,70.8072,70.8464,177609.0
2024-01-02 14:10:00,72.33,72.48,72.26,72.28,316562.0,70.8464,70.9933,70.7778,70.7974,316562.0
2024-01-02 14:20:00,72.27,72.3,72.17,72.29,157955.0,70.7876,70.817,70.6897,70.8072,157955.0
2024-01-02 14:30:00,72.28,72.28,72.11,72.12,123713.0,70.7974,70.7974,70.6309,70.6407,123713.0
2024-01-02 14:40:00,72.12,72.2,72.08,72.14,132647.0,70.6407,70.719,70.6015,70.6603,132647.0
2024-01-02 14:50:00,72.14,72.17,72.04,72.04,95663.0,70.6603,70.6897,70.5623,70.5623,95663.0
2024-01-02 15:00:00,72.03,72.03,71.89,71.95,144879.0,70.5525,70.5525,70.4154,70.4742,144879.0
2024-01-02 15:10:00,71.95,72.05,71.88,72.03,433515.0,70.4742,70.5721,70.4056,70.5525,433515.0
2024-01-02 15:20:00,72.03,72.05,71.93,71.97,183153.0,70.5525,70.5721,70.4546,70.4938,183153.0
2024-01-02 15:30:00,71.97,72.03,71.9,71.9,75821.0,70.4938,70.5525,70.4252,70.4252,75821.0
2024-01-02 15:40:00,71.89,72.0,71.89,72.0,142320.0,70.4154,70.5231,70.4154,70.5231,142320.0
2024-01-02 15:50:00,72.0,72.29,72.0,72.29,603641.0,70.5231,70.8072,70.5231,70.8072,603641.0
2024-01-03 09:30:00,71.36,71.59,70.93,71.06,360839.0,69.8963,70.1216,69.4751,69.6024,360839.0
2024-01-03 09:40:00,71.07,71.21,70.85,70.87,263431.0,69.6122,69.7494,69.3967,69.4163,263431.0
2024-01-03 09:50:00,70.87,71.08,70.7,70.71,643873.0,69.4163,69.622,69.2498,69.2596,643873.0
2024-01-03 10:00:00,70.7,71.13,70.66,70.83,380746.0,69.2498,69.671,69.2106,69.3771,380746.0
2024-01-03 10:10:00,70.83,70.83,70.44,70.48,245008.0,69.3771,69.3771,68.9951,69.0343,245008.0
2024-01-03 10:20:00,70.47,70.55,70.39,70.51,208128.0,69.0245,69.1029,68.9462,69.0637,208128.0
2024-01-03 10:30:00,70.51,70.54,70.06,70.06,272596.0,69.0637,69.0931,68.6229,68.6229,272596.0
2024-01-03 10:40:00,70.07,70.2,70.06,70.16,358303.0,68.6327,68.7601,68.6229,68.7209,358303.0
2024-01-03 10:50:00,70.15,70.4,70.15,70.38,381205.0,68.7111,68.956,68.7111,68.9364,381205.0
2024-01-03 11:00:00,70.37,70.5,70.34,70.48,155278.0,68.9266,69.0539,68.8972,69.0343,155278.0
2024-01-03 11:10:00,70.48,70.6,70.44,70.45,200602.0,69.0343,69.1519,68.9951,69.0049,200602.0
2024-01-03 11:20:00,70.45,70.48,70.31,70.47,204125.0,69.0049,69.0343,68.8678,69.0245,204125.0
2024-01-03 11:30:00,70.46,70.55,70.37,70.38,109388.0,69.0147,69.1029,68.9266,68.9364,109388.0
2024-01-03 11:40:00,70.37,70.48,70.31,70.38,77163.0,68.9266,69.0343,68.8678,68.9364,77163.0
2024-01-03 11:50:00,70.37,70.4,70.29,70.37,142851.0,68.9266,68.956,68.8482,68.9266,142851.0
2024-01-03 12:00:00,70.37,70.37,70.24,70.28,131968.0,68.9266,68.9266,68.7992,68.8384,131968.0
2024-01-03 12:10:00,70.28,70.29,70.2,70.25,105803.0,68.8384,68.8482,68.7601,68.809,105803.0
2024-01-03 12:20:00,70.25,70.42,70.24,70.38,104708.0,68.809,68.9756,68.7992,68.9364,104708.0
2024-01-03 12:30:00,70.4,70.43,70.29,70.42,101951.0,68.956,68.9854,68.8482,68.9756,101951.0
2024-01-03 12:40:00,70.43,70.53,70.43,70.5,82339.0,68.9854,69.0833,68.9854,69.0539,82339.0
2024-01-03 12:50:00,70.5,70.59,70.47,70.58,61506.0,69.0539,69.1421,69.0245,69.1323,61506.0
2024-01-03 13:00:00,70.57,70.67,70.54,70.62,58050.0,69.1225,69.2204,69.0931,69.1715,58050.0
2024-01-03 13:10:00,70.62,70.72,70.59,70.69,67022.0,69.1715,69.2694,69.1421,69.24,67022.0
2024-01-03 13:20:00,70.69,70.69,70.61,70.66,143221.0,69.24,69.24,69.1617,69.2106,143221.0
2024-01-03 13:30:00,70.65,70.66,70.5,70.54,115800.0,69.2008,69.2106,69.0539,69.0931,115800.0
2024-01-03 13:40:00,70.53,70.53,70.42,70.45,94826.0,69.0833,69.0833,68.9756,69.0049,94826.0
2024-01-03 13:50:00,70.44,70.45,70.33,70.34,73230.0,68.9951,69.0049,68.8874,68.8972,73230.0
2024-01-03 14:00:00,70.33,70.48,70.12,70.28,387462.0,68.8874,69.0343,68.6817,68.8384,387462.0
2024-01-03 14:10:00,70.28,70.38,70.13,70.25,253289.0,68.8384,68.9364,68.6915,68.809,253289.0
2024-01-03 14:20:00,70.25,70.56,70.18,70.56,303584.0,68.809,69.1127,68.7405,69.1127,303584.0
2024-01-03 14:30:00,70.57,70.65,70.38,70.49,217026.0,69.1225,69.2008,68.9364,69.0441,217026.0
2024-01-03 14:40:00,70.51,70.59,70.43,70.43,58773.0,69.0637,69.1421,68.9854,68.9854,58773.0
2024-01-03 14:50:00,70.42,70.42,70.31,70.31,24732.0,68.9756,68.9756,68.8678,68.8678,24732.0
2024-01-03 15:00:00,70.3,70.31,69.98,70.1,179207.0,68.858,68.8678,68.5446,68.6621,179207.0
2024-01-03 15:10:00,70.11,70.13,69.85,69.89,250085.0,68.6719,68.6915,68.4172,68.4564,250085.0
2024-01-03 15:20:00,69.9,69.95,69.79,69.85,101786.0,68.4662,68.5152,68.3585,68.4172,101786.0
2024-01-03 15:30:00,69.86,70.03,69.84,69.93,228296.0,68.427,68.5936,68.4075,68.4956,228296.0
2024-01-03 15:40:00,69.92,69.96,69.72,69.73,345156.0,68.4858,68.525,68.2899,68.2997,345156.0
2024-01-03 15:50:00,69.73,69.76,69.61,69.69,766133.0,68.2997,68.3291,68.1822,68.2605,766133.0
2024-01-04 09:30:00,69.47,69.52,69.0,69.4,395948.0,68.045,68.094,67.5847,67.9765,395948.0
2024-01-04 09:40:00,69.39,69.66,69.26,69.38,386750.0,67.9667,68.2311,67.8393,67.9569,386750.0
2024-01-04 09:50:00,69.39,69.71,69.38,69.48,211147.0,67.9667,68.2801,67.9569,68.0548,211147.0
2024-01-04 10:00:00,69.47,69.78,69.45,69.78,133786.0,68.045,68.3487,68.0255,68.3487,133786.0
2024-01-04 10:10:00,69.79,69.81,69.56,69.61,154152.0,68.3585,68.3781,68.1332,68.1822,154152.0
2024-01-04 10:20:00,69.62,69.64,69.4,69.51,193952.0,68.192,68.2116,67.9765,68.0842,193952.0
2024-01-04 10:30:00,69.51,69.6,69.41,69.48,93679.0,68.0842,68.1724,67.9863,68.0548,93679.0
2024-01-04 10:40:00,69.48,69.6,69.43,69.56,82096.0,68.0548,68.1724,68.0059,68.1332,82096.0
2024-01-04 10:50:00,69.56,69.57,69.39,69.47,72400.0,68.1332,68.143,67.9667,68.045,72400.0
2024-01-04 11:00:00,69.48,69.52,69.44,69.46,57492.0,68.0548,68.094,68.0157,68.0352,57492.0
2024-01-04 11:10:00,69.46,69.74,69.46,69.67,126651.0,68.0352,68.3095,68.0352,68.2409,126651.0
2024-01-04 11:20:00,69.67,69.87,69.67,69.8,130913.0,68.2409,68.4368,68.2409,68.3683,130913.0
2024-01-04 11:30:00,69.81,69.88,69.74,69.81,168882.0,68.3781,68.4466,68.3095,68.3781,168882.0
2024-01-04 11:40:00,69.8,69.8,69.66,69.68,79113.0,68.3683,68.3683,68.2311,68.2507,79113.0
2024-01-04 11:50:00,69.68,69.68,69.57,69.66,91575.0,68.2507,68.2507,68.143,68.2311,91575.0
2024-01-04 12:00:00,69.65,69.66,69.52,69.58,36466.0,68.2214,68.2311,68.094,68.1528,36466.0
2024-01-04 12:10:00,69.58,69.72,69.58,69.62,32672.0,68.1528,68.2899,68.1528,68.192,32672.0
2024-01-04 12:20:00,69.62,69.66,69.58,69.62,32927.0,68.192,68.2311,68.1528,68.192,32927.0
2024-01-04 12:30:00,69.62,69.65,69.51,69.64,47853.0,68.192,68.2214,68.0842,68.2116,47853.0
2024-01-04 12:40:00,69.63,69.63,69.42,69.54,40108.0,68.2018,68.2018,67.9961,68.1136,40108.0
2024-01-04 12:50:00,69.54,69.64,69.51,69.62,32637.0,68.1136,68.2116,68.0842,68.192,32637.0
2024-01-04 13:00:00,69.61,69.66,69.59,69.6,40757.0,68.1822,68.2311,68.1626,68.1724,40757.0
2024-01-04 13:10:00,69.59,69.61,69.53,69.56,20548.0,68.1626,68.1822,68.1038,68.1332,20548.0
2024-01-04 13:20:00,69.55,69.64,69.54,69.58,19646.0,68.1234,68.2116,68.1136,68.1528,19646.0
2024-01-04 13:30:00,69.59,69.64,69.56,69.6,37686.0,68.1626,68.2116,68.1332,68.1724,37686.0
2024-01-04 13:40:00,69.6,69.68,69.58,69.68,45730.0,68.1724,68.2507,68.1528,68.2507,45730.0
2024-01-04 13:50:00,69.69,69.7,69.57,69.61,37815.0,68.2605,68.2703,68.143,68.1822,37815.0
2024-01-04 14:00:00,69.61,69.65,69.58,69.62,43639.0,68.1822,68.2214,68.1528,68.192,43639.0
2024-01-04 14:10:00,69.62,69.64,69.53,69.58,39877.0,68.192,68.2116,68.1038,68.1528,39877.0
2024-01-04 14:20:00,69.57,69.59,69.48,69.52,79728.0,68.143,68.1626,68.0548,68.094,79728.0
2024-01-04 14:30:00,69.51,69.55,69.47,69.52,48717.0,68.0842,68.1234,68.045,68.094,48717.0
2024-01-04 14:40:00,69.52,69.53,69.4,69.52,44195.0,68.094,68.1038,67.9765,68.094,44195.0
2024-01-04 14:50:00,69.52,69.63,69.52,69.59,91504.0,68.094,68.2018,68.094,68.1626,91504.0
2024-01-04 15:00:00,69.6,69.7,69.55,69.7,77709.0,68.1724,68.2703,68.1234,68.2703,77709.0
2024-01-04 15:10:00,69.69,69.73,69.65,69.7,301456.0,68.2605,68.2997,68.2214,68.2703,301456.0
2024-01-04 15:20:00,69.69,69.69,69.6,69.67,142366.0,68.2605,68.2605,68.1724,68.2409,142366.0
2024-01-04 15:30:00,69.67,69.76,69.67,69.7,289174.0,68.2409,68.3291,68.2409,68.2703,289174.0
2024-01-04 15:40:00,69.71,69.72,69.59,69.59,519452.0,68.2801,68.2899,68.1626,68.1626,519452.0
2024-01-04 15:50:00,69.6,69.61,69.47,69.52,494718.0,68.1724,68.1822,68.045,68.094,494718.0
2024-01-05 09:30:00,69.29,69.75,69.03,69.45,302836.0,67.8687,68.3193,67.6141,68.0255,302836.0
2024-01-05 09:40:00,69.44,69.73,69.4,69.67,184902.0,68.0157,68.2997,67.9765,68.2409,184902.0
2024-01-05 09:50:00,69.67,70.02,69.67,69.95,102847.0,68.2409,68.5838,68.2409,68.5152,102847.0
2024-01-05 10:00:00,69.95,70.48,69.95,70.36,224275.0,68.5152,69.0343,68.5152,68.9168,224275.0
2024-01-05 10:10:00,70.36,70.45,70.24,70.26,277026.0,68.9168,69.0049,68.7992,68.8188,277026.0
2024-01-05 10:20:00,70.24,70.33,70.14,70.19,109752.0,68.7992,68.8874,68.7013,68.7503,109752.0
2024-01-05 10:30:00,70.2,70.36,70.13,70.31,197776.0,68.7601,68.9168,68.6915,68.8678,197776.0
2024-01-05 10:40:00,70.31,70.37,70.21,70.22,164710.0,68.8678,68.9266,68.7699,68.7797,164710.0
2024-01-05 10:50:00,70.22,70.36,70.18,70.23,53908.0,68.7797,68.9168,68.7405,68.7895,53908.0
2024-01-05 11:00:00,70.24,70.31,70.17,70.22,118008.0,68.7992,68.8678,68.7307,68.7797,118008.0
2024-01-05 11:10:00,70.2,70.29,70.03,70.08,184724.0,68.7601,68.8482,68.5936,68.6425,184724.0
2024-01-05 11:20:00,70.09,70.11,69.98,70.03,56861.0,68.6523,68.6719,68.5446,68.5936,56861.0
2024-01-05 11:30:00,70.04,70.08,69.92,69.93,100399.0,68.6034,68.6425,68.4858,68.4956,100399.0
2024-01-05 11:40:00,69.93,69.94,69.78,69.81,246441.0,68.4956,68.5054,68.3487,68.3781,246441.0
2024-01-05 11:50:00,69.81,69.92,69.81,69.88,122900.0,68.3781,68.4858,68.3781,68.4466,122900.0
2024-01-05 12:00:00,69.9,69.91,69.6,69.61,82375.0,68.4662,68.476,68.1724,68.1822,82375.0
2024-01-05 12:10:00,69.59,69.81,69.56,69.72,129693.0,68.1626,68.3781,68.1332,68.2899,129693.0
2024-01-05 12:20:00,69.72,69.78,69.66,69.69,48207.0,68.2899,68.3487,68.2311,68.2605,48207.0
2024-01-05 12:30:00,69.69,69.79,69.62,69.72,118466.0,68.2605,68.3585,68.192,68.2899,118466.0
2024-01-05 12:40:00,69.72,69.76,69.63,69.69,31150.0,68.2899,68.3291,68.2018,68.2605,31150.0
2024-01-05 12:50:00,69.69,69.77,69.63,69.64,30561.0,68.2605,68.3389,68.2018,68.2116,30561.0
2024-01-05 13:00:00,69.63,69.64,69.52,69.59,43478.0,68.2018,68.2116,68.094,68.1626,43478.0
2024-01-05 13:10:00,69.6,69.65,69.56,69.56,30611.0,68.1724,68.2214,68.1332,68.1332,30611.0
2024-01-05 13:20:00,69.57,69.79,69.57,69.79,50697.0,68.143,68.3585,68.143,68.3585,50697.0
2024-01-05 13:30:00,69.8,69.94,69.79,69.94,133979.0,68.3683,68.5054,68.3585,68.5054,133979.0
2024-01-05 13:40:00,69.94,69.96,69.85,69.87,26002.0,68.5054,68.525,68.4172,68.4368,26002.0
2024-01-05 13:50:00,69.87,69.88,69.8,69.81,20915.0,68.4368,68.4466,68.3683,68.3781,20915.0
2024-01-05 14:00:00,69.81,69.96,69.81,69.96,45007.0,68.3781,68.525,68.3781,68.525,45007.0
2024-01-05 14:10:00,69.97,70.02,69.8,69.82,62065.0,68.5348,68.5838,68.3683,68.3879,62065.0
2024-01-05 14:20:00,69.82,69.86,69.76,69.79,26212.0,68.3879,68.427,68.3291,68.3585,26212.0
2024-01-05 14:30:00,69.79,69.8,69.67,69.67,30501.0,68.3585,68.3683,68.2409,68.2409,30501.0
2024-01-05 14:40:00,69.66,69.66,69.48,69.48,63185.0,68.2311,68.2311,68.0548,68.0548,63185.0
2024-01-05 14:50:00,69.47,69.48,69.31,69.35,56231.0,68.045,68.0548,67.8883,67.9275,56231.0
2024-01-05 15:00:00,69.35,69.43,69.31,69.43,57609.0,67.9275,68.0059,67.8883,68.0059,57609.0
2024-01-05 15:10:00,69.43,69.57,69.42,69.52,93246.0,68.0059,68.143,67.9961,68.094,93246.0
2024-01-05 15:20:00,69.52,69.6,69.44,69.54,99189.0,68.094,68.1724,68.0157,68.1136,99189.0
2024-01-05 15:30:00,69.53,69.53,69.39,69.42,148557.0,68.1038,68.1038,67.9667,67.9961,148557.0
2024-01-05 15:40:00,69.42,69.51,69.38,69.5,160408.0,67.9961,68.0842,67.9569,68.0744,160408.0
2024-01-05 15:50:00,69.5,69.51,69.37,69.41,441858.0,68.0744,68.0842,67.9471,67.9863,441858.0
2024-01-08 09:30:00,69.56,69.71,69.24,69.71,377018.0,68.1332,68.2801,67.8198,68.2801,377018.0
2024-01-08 09:40:00,69.72,69.73,69.44,69.6,290263.0,68.2899,68.2997,68.0157,68.1724,290263.0
2024-01-08 09:50:00,69.6,69.91,69.59,69.89,212704.0,68.1724,68.476,68.1626,68.4564,212704.0
2024-01-08 10:00:00,69.88,70.09,69.75,70.01,204637.0,68.4466,68.6523,68.3193,68.574,204637.0
2024-01-08 10:10:00,70.01,70.27,69.9,70.24,196385.0,68.574,68.8286,68.4662,68.7992,196385.0
2024-01-08 10:20:00,70.25,70.25,70.12,70.17,68417.0,68.809,68.809,68.6817,68.7307,68417.0
2024-01-08 10:30:00,70.19,70.36,70.18,70.34,57449.0,68.7503,68.9168,68.7405,68.8972,57449.0
2024-01-08 10:40:00,70.36,70.59,70.32,70.56,76597.0,68.9168,69.1421,68.8776,69.1127,76597.0
2024-01-08 10:50:00,70.57,70.59,70.42,70.45,113770.0,69.1225,69.1421,68.9756,69.0049,113770.0
2024-01-08 11:00:00,70.45,70.49,70.36,70.41,97859.0,69.0049,69.0441,68.9168,68.9658,97859.0
2024-01-08 11:10:00,70.39,70.47,70.35,70.44,119472.0,68.9462,69.0245,68.907,68.9951,119472.0
2024-01-08 11:20:00,70.45,70.47,70.29,70.36,96692.0,69.0049,69.0245,68.8482,68.9168,96692.0
2024-01-08 11:30:00,70.37,70.39,70.31,70.36,113782.0,68.9266,68.9462,68.8678,68.9168,113782.0
2024-01-08 11:40:00,70.36,70.4,70.33,70.35,149158.0,68.9168,68.956,68.8874,68.907,149158.0
2024-01-08 11:50:00,70.34,70.36,70.26,70.31,80629.0,68.8972,68.9168,68.8188,68.8678,80629.0
2024-01-08 12:00:00,70.35,70.36,70.1,70.1,106843.0,68.907,68.9168,68.6621,68.6621,106843.0
2024-01-08 12:10:00,70.11,70.15,70.01,70.03,118571.0,68.6719,68.7111,68.574,68.5936,118571.0
2024-01-08 12:20:00,70.03,70.03,69.88,69.97,242390.0,68.5936,68.5936,68.4466,68.5348,242390.0
2024-01-08 12:30:00,69.98,70.17,69.97,70.16,312364.0,68.5446,68.7307,68.5348,68.7209,312364.0
2024-01-08 12:40:00,70.15,70.22,70.1,70.22,126186.0,68.7111,68.7797,68.6621,68.7797,126186.0
2024-01-08 12:50:00,70.22,70.36,70.21,70.36,143060.0,68.7797,68.9168,68.7699,68.9168,143060.0
2024-01-08 13:00:00,70.36,70.52,70.36,70.39,377649.0,68.9168,69.0735,68.9168,68.9462,377649.0
2024-01-08 13:10:00,70.4,70.47,70.31,70.41,332850.0,68.956,69.0245,68.8678,68.9658,332850.0
2024-01-08 13:20:00,70.4,70.47,70.39,70.42,93876.0,68.956,69.0245,68.9462,68.9756,93876.0
2024-01-08 13:30:00,70.44,70.49,70.42,70.49,28958.0,68.9951,69.0441,68.9756,69.0441,28958.0
2024-01-08 13:40:00,70.5,70.52,70.41,70.49,175816.0,69.0539,69.0735,68.9658,69.0441,175816.0
2024-01-08 13:50:00,70.49,70.49,70.42,70.46,124292.0,69.0441,69.0441,68.9756,69.0147,124292.0
2024-01-08 14:00:00,70.47,70.47,70.4,70.45,39219.0,69.0245,69.0245,68.956,69.0049,39219.0
2024-01-08 14:10:00,70.45,70.57,70.45,70.52,39287.0,69.0049,69.1225,69.0049,69.0735,39287.0
2024-01-08 14:20:00,70.53,70.64,70.49,70.62,39820.0,69.0833,69.191,69.0441,69.1715,39820.0
2024-01-08 14:30:00,70.62,70.68,70.54,70.57,138563.0,69.1715,69.2302,69.0931,69.1225,138563.0
2024-01-08 14:40:00,70.57,70.62,70.55,70.59,89368.0,69.1225,69.1715,69.1029,69.1421,89368.0
2024-01-08 14:50:00,70.59,70.62,70.56,70.58,40592.0,69.1421,69.1715,69.1127,69.1323,40592.0
2024-01-08 15:00:00,70.57,70.57,70.48,70.53,108635.0,69.1225,69.1225,69.0343,69.0833,108635.0
2024-01-08 15:10:00,70.52,70.59,70.44,70.57,93176.0,69.0735,69.1421,68.9951,69.1225,93176.0
2024-01-08 15:20:00,70.57,70.59,70.52,70.53,70003.0,69.1225,69.1421,69.0735,69.0833,70003.0
2024-01-08 15:30:00,70.53,70.65,70.5,70.63,148095.0,69.0833,69.2008,69.0539,69.1812,148095.0
2024-01-08 15:40:00,70.64,70.66,70.51,70.51,214636.0,69.191,69.2106,69.0637,69.0637,214636.0
2024-01-08 15:50:00,70.52,70.67,70.51,70.64,431354.0,69.0735,69.2204,69.0637,69.191,431354.0
2024-01-09 09:30:00,70.17,70.22,69.79,70.12,321758.0,68.7307,68.7797,68.3585,68.6817,321758.0
2024-01-09 09:40:00,70.14,70.26,69.9,70.01,403856.0,68.7013,68.8188,68.4662,68.574,403856.0
2024-01-09 09:50:00,70.01,70.16,69.93,70.16,159949.0,68.574,68.7209,68.4956,68.7209,159949.0
2024-01-09 10:00:00,70.18,70.2,69.99,70.16,150748.0,68.7405,68.7601,68.5544,68.7209,150748.0
2024-01-09 10:10:00,70.16,70.3,70.05,70.27,136126.0,68.7209,68.858,68.6131,68.8286,136126.0
2024-01-09 10:20:00,70.25,70.25,70.1,70.14,93865.0,68.809,68.809,68.6621,68.7013,93865.0
2024-01-09 10:30:00,70.15,70.23,70.11,70.19,100441.0,68.7111,68.7895,68.6719,68.7503,100441.0
2024-01-09 10:40:00,70.17,70.18,70.07,70.18,104264.0,68.7307,68.7405,68.6327,68.7405,104264.0
2024-01-09 10:50:00,70.18,70.21,69.96,70.03,97220.0,68.7405,68.7699,68.525,68.5936,97220.0
2024-01-09 11:00:00,70.03,70.12,70.02,70.03,49640.0,68.5936,68.6817,68.5838,68.5936,49640.0
2024-01-09 11:10:00,70.03,70.09,69.99,70.05,34384.0,68.5936,68.6523,68.5544,68.6131,34384.0
2024-01-09 11:20:00,70.06,70.19,70.03,70.19,33204.0,68.6229,68.7503,68.5936,68.7503,33204.0
2024-01-09 11:30:00,70.22,70.27,70.2,70.23,47891.0,68.7797,68.8286,68.7601,68.7895,47891.0
2024-01-09 11:40:00,70.24,70.25,70.12,70.18,37116.0,68.7992,68.809,68.6817,68.7405,37116.0
2024-01-09 11:50:00,70.19,70.23,70.17,70.23,38126.0,68.7503,68.7895,68.7307,68.7895,38126.0
2024-01-09 12:00:00,70.23,70.28,70.17,70.24,32707.0,68.7895,68.8384,68.7307,68.7992,32707.0
2024-01-09 12:10:00,70.24,70.24,70.18,70.18,41792.0,68.7992,68.7992,68.7405,68.7405,41792.0
2024-01-09 12:20:00,70.18,70.25,70.16,70.25,64749.0,68.7405,68.809,68.7209,68.809,64749.0
2024-01-09 12:30:00,70.26,70.27,70.15,70.19,28119.0,68.8188,68.8286,68.7111,68.7503,28119.0
2024-01-09 12:40:00,70.19,70.25,70.17,70.18,19928.0,68.7503,68.809,68.7307,68.7405,19928.0
2024-01-09 12:50:00,70.19,70.24,70.18,70.22,24594.0,68.7503,68.7992,68.7405,68.7797,24594.0
2024-01-09 13:00:00,70.22,70.37,70.22,70.27,92066.0,68.7797,68.9266,68.7797,68.8286,92066.0
2024-01-09 13:10:00,70.25,70.34,70.22,70.24,29276.0,68.809,68.8972,68.7797,68.7992,29276.0
2024-01-09 13:20:00,70.24,70.27,70.1,70.12,51847.0,68.7992,68.8286,68.6621,68.6817,51847.0
2024-01-09 13:30:00,70.11,70.14,70.0,70.12,98014.0,68.6719,68.7013,68.5642,68.6817,98014.0
2024-01-09 13:40:00,70.12,70.27,70.11,70.26,53998.0,68.6817,68.8286,68.6719,68.8188,53998.0
2024-01-09 13:50:00,70.27,70.36,70.27,70.33,29444.0,68.8286,68.9168,68.8286,68.8874,29444.0
2024-01-09 14:00:00,70.35,70.4,70.32,70.36,54371.0,68.907,68.956,68.8776,68.9168,54371.0
2024-01-09 14:10:00,70.37,70.37,70.17,70.2,46875.0,68.9266,68.9266,68.7307,68.7601,46875.0
2024-01-09 14:20:00,70.2,70.26,70.11,70.14,31579.0,68.7601,68.8188,68.6719,68.7013,31579.0
2024-01-09 14:30:00,70.13,70.19,70.12,70.13,30494.0,68.6915,68.7503,68.6817,68.6915,30494.0
2024-01-09 14:40:00,70.14,70.22,70.07,70.22,122399.0,68.7013,68.7797,68.6327,68.7797,122399.0
2024-01-09 14:50:00,70.21,70.21,70.08,70.14,71785.0,68.7699,68.7699,68.6425,68.7013,71785.0
2024-01-09 15:00:00,70.15,70.23,70.1,70.15,49844.0,68.7111,68.7895,68.6621,68.7111,49844.0
2024-01-09 15:10:00,70.17,70.21,70.13,70.15,54054.0,68.7307,68.7699,68.6915,68.7111,54054.0
2024-01-09 15:20:00,70.15,70.22,70.07,70.09,98056.0,68.7111,68.7797,68.6327,68.6523,98056.0
2024-01-09 15:30:00,70.09,70.09,69.99,70.02,117509.0,68.6523,68.6523,68.5544,68.5838,117509.0
2024-01-09 15:40:00,70.02,70.02,69.94,69.98,261108.0,68.5838,68.5838,68.5054,68.5446,261108.0
2024-01-09 15:50:00,69.99,70.11,69.96,70.05,452481.0,68.5544,68.6719,68.525,68.6131,452481.0
2024-01-10 09:30:00,70.07,70.14,69.89,70.14,166420.0,68.6327,68.7013,68.4564,68.7013,166420.0
2024-01-10 09:40:00,70.16,70.21,69.95,70.07,132429.0,68.7209,68.7699,68.5152,68.6327,132429.0
2024-01-10 09:50:00,70.07,70.13,69.86,69.89,169237.0,68.6327,68.6915,68.427,68.4564,169237.0
2024-01-10 10:00:00,69.89,69.89,69.57,69.66,198975.0,68.4564,68.4564,68.143,68.2311,198975.0
2024-01-10 10:10:00,69.66,69.85,69.65,69.72,298939.0,68.2311,68.4172,68.2214,68.2899,298939.0
2024-01-10 10:20:00,69.72,69.94,69.69,69.94,100592.0,68.2899,68.5054,68.2605,68.5054,100592.0
2024-01-10 10:30:00,69.94,70.02,69.81,69.94,172312.0,68.5054,68.5838,68.3781,68.5054,172312.0
2024-01-10 10:40:00,69.92,70.03,69.9,70.02,50364.0,68.4858,68.5936,68.4662,68.5838,50364.0
2024-01-10 10:50:00,70.03,70.04,69.94,70.03,99744.0,68.5936,68.6034,68.5054,68.5936,99744.0
2024-01-10 11:00:00,70.05,70.14,70.02,70.07,33532.0,68.6131,68.7013,68.5838,68.6327,33532.0
2024-01-10 11:10:00,70.08,70.1,69.94,70.02,46020.0,68.6425,68.6621,68.5054,68.5838,46020.0
2024-01-10 11:20:00,70.02,70.1,70.0,70.04,26243.0,68.5838,68.6621,68.5642,68.6034,26243.0
2024-01-10 11:30:00,70.04,70.13,69.97,70.06,96948.0,68.6034,68.6915,68.5348,68.6229,96948.0
2024-01-10 11:40:00,70.07,70.11,70.05,70.07,20766.0,68.6327,68.6719,68.6131,68.6327,20766.0
2024-01-10 11:50:00,70.08,70.18,70.07,70.16,27952.0,68.6425,68.7405,68.6327,68.7209,27952.0
2024-01-10 12:00:00,70.15,70.25,70.13,70.25,124245.0,68.7111,68.809,68.6915,68.809,124245.0
2024-01-10 12:10:00,70.25,70.28,70.22,70.23,16571.0,68.809,68.8384,68.7797,68.7895,16571.0
2024-01-10 12:20:00,70.23,70.3,70.23,70.27,69506.0,68.7895,68.858,68.7895,68.8286,69506.0
2024-01-10 12:30:00,70.27,70.27,70.14,70.19,69338.0,68.8286,68.8286,68.7013,68.7503,69338.0
2024-01-10 12:40:00,70.19,70.22,70.15,70.17,9848.0,68.7503,68.7797,68.7111,68.7307,9848.0
2024-01-10 12:50:00,70.18,70.19,70.14,70.18,5674.0,68.7405,68.7503,68.7013,68.7405,5674.0
2024-01-10 13:00:00,70.18,70.34,70.06,70.21,120473.0,68.7405,68.8972,68.6229,68.7699,120473.0
2024-01-10 13:10:00,70.21,70.24,70.1,70.21,187298.0,68.7699,68.7992,68.6621,68.7699,187298.0
2024-01-10 13:20:00,70.21,70.22,70.16,70.18,80437.0,68.7699,68.7797,68.7209,68.7405,80437.0
2024-01-10 13:30:00,70.18,70.24,70.12,70.15,53287.0,68.7405,68.7992,68.6817,68.7111,53287.0
2024-01-10 13:40:00,70.15,70.16,70.13,70.16,17447.0,68.7111,68.7209,68.6915,68.7209,17447.0
2024-01-10 13:50:00,70.16,70.24,70.15,70.23,15637.0,68.7209,68.7992,68.7111,68.7895,15637.0
2024-01-10 14:00:00,70.23,70.25,70.19,70.22,14676.0,68.7895,68.809,68.7503,68.7797,14676.0
2024-01-10 14:10:00,70.22,70.35,70.21,70.3,96898.0,68.7797,68.907,68.7699,68.858,96898.0
2024-01-10 14:20:00,70.3,70.33,70.26,70.28,21694.0,68.858,68.8874,68.8188,68.8384,21694.0
2024-01-10 14:30:00,70.28,70.29,70.18,70.22,30750.0,68.8384,68.8482,68.7405,68.7797,30750.0
2024-01-10 14:40:00,70.22,70.33,70.21,70.26,19162.0,68.7797,68.8874,68.7699,68.8188,19162.0
2024-01-10 14:50:00,70.26,70.35,70.26,70.35,26764.0,68.8188,68.907,68.8188,68.907,26764.0
2024-01-10 15:00:00,70.35,70.41,70.31,70.4,51121.0,68.907,68.9658,68.8678,68.956,51121.0
2024-01-10 15:10:00,70.4,70.4,70.27,70.27,76868.0,68.956,68.956,68.8286,68.8286,76868.0
2024-01-10 15:20:00,70.28,70.29,70.11,70.16,95219.0,68.8384,68.8482,68.6719,68.7209,95219.0
2024-01-10 15:30:00,70.16,70.24,70.13,70.19,71060.0,68.7209,68.7992,68.6915,68.7503,71060.0
2024-01-10 15:40:00,70.19,70.2,70.04,70.04,294137.0,68.7503,68.7601,68.6034,68.6034,294137.0
2024-01-10 15:50:00,70.04,70.27,70.02,70.24,332074.0,68.6034,68.8286,68.5838,68.7992,332074.0
2024-01-11 09:30:00,69.96,70.13,69.62,70.02,505299.0,68.525,68.6915,68.192,68.5838,505299.0
2024-01-11 09:40:00,70.02,70.12,69.78,69.79,434624.0,68.5838,68.6817,68.3487,68.3585,434624.0
2024-01-11 09:50:00,69.8,69.82,69.56,69.6,169844.0,68.3683,68.3879,68.1332,68.1724,169844.0
2024-01-11 10:00:00,69.59,69.59,69.01,69.06,292135.0,68.1626,68.1626,67.5945,67.6435,292135.0
2024-01-11 10:10:00,69.06,69.16,68.9,69.16,304267.0,67.6435,67.7414,67.4867,67.7414,304267.0
2024-01-11 10:20:00,69.17,69.3,69.08,69.19,183088.0,67.7512,67.8785,67.663,67.7708,183088.0
2024-01-11 10:30:00,69.18,69.35,69.17,69.32,145265.0,67.761,67.9275,67.7512,67.8981,145265.0
2024-01-11 10:40:00,69.31,69.35,69.14,69.18,100708.0,67.8883,67.9275,67.7218,67.761,100708.0
2024-01-11 10:50:00,69.18,69.22,69.07,69.19,83532.0,67.761,67.8002,67.6532,67.7708,83532.0
2024-01-11 11:00:00,69.19,69.23,69.09,69.18,96327.0,67.7708,67.81,67.6728,67.761,96327.0
2024-01-11 11:10:00,69.18,69.25,69.0,69.12,218277.0,67.761,67.8296,67.5847,67.7022,218277.0
2024-01-11 11:20:00,69.11,69.19,69.04,69.06,140467.0,67.6924,67.7708,67.6239,67.6435,140467.0
2024-01-11 11:30:00,69.04,69.12,68.97,69.01,80269.0,67.6239,67.7022,67.5553,67.5945,80269.0
2024-01-11 11:40:00,69.0,69.14,68.92,69.14,122852.0,67.5847,67.7218,67.5063,67.7218,122852.0
2024-01-11 11:50:00,69.15,69.18,68.94,69.03,84098.0,67.7316,67.761,67.5259,67.6141,84098.0
2024-01-11 12:00:00,69.03,69.14,68.98,69.08,61604.0,67.6141,67.7218,67.5651,67.663,61604.0
2024-01-11 12:10:00,69.09,69.14,69.04,69.04,39592.0,67.6728,67.7218,67.6239,67.6239,39592.0
2024-01-11 12:20:00,69.04,69.12,69.0,69.02,55204.0,67.6239,67.7022,67.5847,67.6043,55204.0
2024-01-11 12:30:00,69.03,69.14,69.03,69.1,31823.0,67.6141,67.7218,67.6141,67.6826,31823.0
2024-01-11 12:40:00,69.09,69.32,69.09,69.31,73464.0,67.6728,67.8981,67.6728,67.8883,73464.0
2024-01-11 12:50:00,69.33,69.38,69.23,69.31,137718.0,67.9079,67.9569,67.81,67.8883,137718.0
2024-01-11 13:00:00,69.31,69.5,69.3,69.47,142589.0,67.8883,68.0744,67.8785,68.045,142589.0
2024-01-11 13:10:00,69.48,69.59,69.47,69.54,141914.0,68.0548,68.1626,68.045,68.1136,141914.0
2024-01-11 13:20:00,69.51,69.52,69.38,69.44,155854.0,68.0842,68.094,67.9569,68.0157,155854.0
2024-01-11 13:30:00,69.43,69.46,69.37,69.42,152011.0,68.0059,68.0352,67.9471,67.9961,152011.0
2024-01-11 13:40:00,69.43,69.45,69.34,69.38,87817.0,68.0059,68.0255,67.9177,67.9569,87817.0
2024-01-11 13:50:00,69.38,69.64,69.35,69.62,261985.0,67.9569,68.2116,67.9275,68.192,261985.0
2024-01-11 14:00:00,69.63,69.68,69.49,69.5,328644.0,68.2018,68.2507,68.0646,68.0744,328644.0
2024-01-11 14:10:00,69.5,69.63,69.49,69.59,87460.0,68.0744,68.2018,68.0646,68.1626,87460.0
2024-01-11 14:20:00,69.57,69.66,69.5,69.63,52927.0,68.143,68.2311,68.0744,68.2018,52927.0
2024-01-11 14:30:00,69.65,69.67,69.56,69.61,37911.0,68.2214,68.2409,68.1332,68.1822,37911.0
2024-01-11 14:40:00,69.61,69.72,69.59,69.64,136875.0,68.1822,68.2899,68.1626,68.2116,136875.0
2024-01-11 14:50:00,69.65,69.81,69.64,69.79,177481.0,68.2214,68.3781,68.2116,68.3585,177481.0
2024-01-11 15:00:00,69.79,69.81,69.59,69.61,213894.0,68.3585,68.3781,68.1626,68.1822,213894.0
2024-01-11 15:10:00,69.6,69.64,69.49,69.53,231641.0,68.1724,68.2116,68.0646,68.1038,231641.0
2024-01-11 15:20:00,69.54,69.69,69.54,69.61,72026.0,68.1136,68.2605,68.1136,68.1822,72026.0
2024-01-11 15:30:00,69.6,69.7,69.59,69.59,114810.0,68.1724,68.2703,68.1626,68.1626,114810.0
2024-01-11 15:40:00,69.59,69.66,69.55,69.63,163683.0,68.1626,68.2311,68.1234,68.2018,163683.0
2024-01-11 15:50:00,69.62,69.73,69.52,69.68,389711.0,68.192,68.2997,68.094,68.2507,389711.0
2024-01-12 09:30:00,70.04,70.45,69.82,69.88,454576.0,68.6034,69.0049,68.3879,68.4466,454576.0
2024-01-12 09:40:00,69.88,70.5,69.88,70.27,423134.0,68.4466,69.0539,68.4466,68.8286,423134.0
2024-01-12 09:50:00,70.28,70.32,69.92,69.95,353749.0,68.8384,68.8776,68.4858,68.5152,353749.0
2024-01-12 10:00:00,69.96,69.96,69.56,69.76,317925.0,68.525,68.525,68.1332,68.3291,317925.0
2024-01-12 10:10:00,69.78,69.79,69.4,69.41,228748.0,68.3487,68.3585,67.9765,67.9863,228748.0
2024-01-12 10:20:00,69.42,69.49,69.24,69.31,221863.0,67.9961,68.0646,67.8198,67.8883,221863.0
2024-01-12 10:30:00,69.33,69.4,69.13,69.15,307372.0,67.9079,67.9765,67.712,67.7316,307372.0
2024-01-12 10:40:00,69.15,69.23,69.0,69.0,182175.0,67.7316,67.81,67.5847,67.5847,182175.0
2024-01-12 10:50:00,69.03,69.06,68.91,69.03,200073.0,67.6141,67.6435,67.4965,67.6141,200073.0
2024-01-12 11:00:00,69.03,69.25,68.91,69.23,265904.0,67.6141,67.8296,67.4965,67.81,265904.0
2024-01-12 11:10:00,69.24,69.25,69.08,69.15,147700.0,67.8198,67.8296,67.663,67.7316,147700.0
2024-01-12 11:20:00,69.15,69.33,69.12,69.26,149548.0,67.7316,67.9079,67.7022,67.8393,149548.0
2024-01-12 11:30:00,69.26,69.33,69.03,69.09,115247.0,67.8393,67.9079,67.6141,67.6728,115247.0
2024-01-12 11:40:00,69.09,69.16,69.02,69.11,59441.0,67.6728,67.7414,67.6043,67.6924,59441.0
2024-01-12 11:50:00,69.1,69.12,69.02,69.09,22026.0,67.6826,67.7022,67.6043,67.6728,22026.0
2024-01-12 12:00:00,69.09,69.14,69.04,69.06,59510.0,67.6728,67.7218,67.6239,67.6435,59510.0
2024-01-12 12:10:00,69.06,69.11,68.98,69.09,388759.0,67.6435,67.6924,67.5651,67.6728,388759.0
2024-01-12 12:20:00,69.1,69.18,69.0,69.06,39490.0,67.6826,67.761,67.5847,67.6435,39490.0
2024-01-12 12:30:00,69.07,69.11,68.98,69.03,33657.0,67.6532,67.6924,67.5651,67.6141,33657.0
2024-01-12 12:40:00,69.03,69.07,68.97,68.98,100941.0,67.6141,67.6532,67.5553,67.5651,100941.0
2024-01-12 12:50:00,68.97,69.12,68.93,69.04,123515.0,67.5553,67.7022,67.5161,67.6239,123515.0
2024-01-12 13:00:00,69.03,69.18,69.03,69.15,80024.0,67.6141,67.761,67.6141,67.7316,80024.0
2024-01-12 13:10:00,69.15,69.18,69.05,69.07,45407.0,67.7316,67.761,67.6337,67.6532,45407.0
2024-01-12 13:20:00,69.08,69.13,69.03,69.1,18098.0,67.663,67.712,67.6141,67.6826,18098.0
2024-01-12 13:30:00,69.11,69.12,69.06,69.1,23906.0,67.6924,67.7022,67.6435,67.6826,23906.0
2024-01-12 13:40:00,69.1,69.14,69.07,69.14,22961.0,67.6826,67.7218,67.6532,67.7218,22961.0
2024-01-12 13:50:00,69.14,69.14,69.06,69.1,23142.0,67.7218,67.7218,67.6435,67.6826,23142.0
2024-01-12 14:00:00,69.09,69.17,69.09,69.11,27362.0,67.6728,67.7512,67.6728,67.6924,27362.0
2024-01-12 14:10:00,69.1,69.1,69.02,69.03,30912.0,67.6826,67.6826,67.6043,67.6141,30912.0
2024-01-12 14:20:00,69.03,69.03,68.94,68.98,41057.0,67.6141,67.6141,67.5259,67.5651,41057.0
2024-01-12 14:30:00,68.98,68.98,68.82,68.86,55218.0,67.5651,67.5651,67.4084,67.4476,55218.0
2024-01-12 14:40:00,68.86,68.87,68.76,68.78,31209.0,67.4476,67.4573,67.3496,67.3692,31209.0
2024-01-12 14:50:00,68.79,68.84,68.74,68.77,38936.0,67.379,67.428,67.33,67.3594,38936.0
2024-01-12 15:00:00,68.76,68.83,68.74,68.76,93639.0,67.3496,67.4182,67.33,67.3496,93639.0
2024-01-12 15:10:00,68.75,68.78,68.63,68.64,323699.0,67.3398,67.3692,67.2223,67.2321,323699.0
2024-01-12 15:20:00,68.64,68.73,68.6,68.72,124428.0,67.2321,67.3202,67.1929,67.3104,124428.0
2024-01-12 15:30:00,68.72,68.78,68.68,68.71,220956.0,67.3104,67.3692,67.2712,67.3006,220956.0
2024-01-12 15:40:00,68.7,68.78,68.66,68.78,226705.0,67.2908,67.3692,67.2517,67.3692,226705.0
2024-01-12 15:50:00,68.78,68.89,68.74,68.84,699003.0,67.3692,67.4769,67.33,67.428,699003.0
2024-01-16 09:30:00,68.35,68.61,67.99,68.19,335597.0,66.948,67.2027,66.5954,66.7913,335597.0
2024-01-16 09:40:00,68.2,68.26,68.06,68.22,124839.0,66.8011,66.8599,66.664,66.8207,124839.0
2024-01-16 09:50:00,68.21,68.29,68.05,68.09,115457.0,66.8109,66.8892,66.6542,66.6933,115457.0
2024-01-16 10:00:00,68.08,68.29,67.88,68.19,600319.0,66.6836,66.8892,66.4877,66.7913,600319.0
2024-01-16 10:10:00,68.2,68.47,68.16,68.42,99481.0,66.8011,67.0656,66.7619,67.0166,99481.0
2024-01-16 10:20:00,68.41,68.55,68.33,68.48,366165.0,67.0068,67.1439,66.9284,67.0753,366165.0
2024-01-16 10:30:00,68.48,68.56,68.4,68.56,159648.0,67.0753,67.1537,66.997,67.1537,159648.0
2024-01-16 10:40:00,68.55,68.67,68.51,68.67,144973.0,67.1439,67.2615,67.1047,67.2615,144973.0
2024-01-16 10:50:00,68.68,68.7,68.56,68.56,54118.0,67.2712,67.2908,67.1537,67.1537,54118.0
2024-01-16 11:00:00,68.56,68.6,68.27,68.28,473543.0,67.1537,67.1929,66.8697,66.8795,473543.0
2024-01-16 11:10:00,68.28,68.53,68.28,68.51,127793.0,66.8795,67.1243,66.8795,67.1047,127793.0
2024-01-16 11:20:00,68.52,68.71,68.51,68.56,68774.0,67.1145,67.3006,67.1047,67.1537,68774.0
2024-01-16 11:30:00,68.56,68.67,68.54,68.59,64819.0,67.1537,67.2615,67.1341,67.1831,64819.0
2024-01-16 11:40:00,68.59,68.61,68.43,68.47,112596.0,67.1831,67.2027,67.0264,67.0656,112596.0
2024-01-16 11:50:00,68.47,68.54,68.41,68.53,99648.0,67.0656,67.1341,67.0068,67.1243,99648.0
2024-01-16 12:00:00,68.53,68.55,68.33,68.34,224539.0,67.1243,67.1439,66.9284,66.9382,224539.0
2024-01-16 12:10:00,68.34,68.47,68.32,68.41,75286.0,66.9382,67.0656,66.9186,67.0068,75286.0
2024-01-16 12:20:00,68.41,68.48,68.35,68.38,93271.0,67.0068,67.0753,66.948,66.9774,93271.0
2024-01-16 12:30:00,68.39,68.46,68.32,68.39,155127.0,66.9872,67.0558,66.9186,66.9872,155127.0
2024-01-16 12:40:00,68.39,68.43,68.34,68.39,55598.0,66.9872,67.0264,66.9382,66.9872,55598.0
2024-01-16 12:50:00,68.38,68.48,68.37,68.41,103706.0,66.9774,67.0753,66.9676,67.0068,103706.0
2024-01-16 13:00:00,68.4,68.51,68.38,68.48,108503.0,66.997,67.1047,66.9774,67.0753,108503.0
2024-01-16 13:10:00,68.48,68.64,68.48,68.58,176803.0,67.0753,67.2321,67.0753,67.1733,176803.0
2024-01-16 13:20:00,68.59,68.62,68.51,68.62,140718.0,67.1831,67.2125,67.1047,67.2125,140718.0
2024-01-16 13:30:00,68.63,68.65,68.46,68.48,93050.0,67.2223,67.2419,67.0558,67.0753,93050.0
2024-01-16 13:40:00,68.47,68.48,68.38,68.43,67742.0,67.0656,67.0753,66.9774,67.0264,67742.0
2024-01-16 13:50:00,68.43,68.46,68.36,68.46,35025.0,67.0264,67.0558,66.9578,67.0558,35025.0
2024-01-16 14:00:00,68.46,68.51,68.4,68.41,78800.0,67.0558,67.1047,66.997,67.0068,78800.0
2024-01-16 14:10:00,68.42,68.44,68.25,68.26,113775.0,67.0166,67.0362,66.8501,66.8599,113775.0
2024-01-16 14:20:00,68.27,68.35,68.26,68.29,132808.0,66.8697,66.948,66.8599,66.8892,132808.0
2024-01-16 14:30:00,68.29,68.39,68.26,68.33,270395.0,66.8892,66.9872,66.8599,66.9284,270395.0
2024-01-16 14:40:00,68.33,68.4,68.31,68.37,119181.0,66.9284,66.997,66.9088,66.9676,119181.0
2024-01-16 14:50:00,68.37,68.45,68.34,68.44,77196.0,66.9676,67.046,66.9382,67.0362,77196.0
2024-01-16 15:00:00,68.43,68.5,68.42,68.5,40719.0,67.0264,67.0949,67.0166,67.0949,40719.0
2024-01-16 15:10:00,68.51,68.55,68.44,68.55,68039.0,67.1047,67.1439,67.0362,67.1439,68039.0
2024-01-16 15:20:00,68.55,68.56,68.41,68.46,111671.0,67.1439,67.1537,67.0068,67.0558,111671.0
2024-01-16 15:30:00,68.45,68.49,68.41,68.46,169931.0,67.046,67.0851,67.0068,67.0558,169931.0
2024-01-16 15:40:00,68.45,68.53,68.39,68.53,213740.0,67.046,67.1243,66.9872,67.1243,213740.0
2024-01-16 15:50:00,68.53,68.66,68.46,68.64,469397.0,67.1243,67.2517,67.0558,67.2321,469397.0
2024-01-17 09:30:00,68.01,68.41,67.97,68.31,323245.0,66.615,67.0068,66.5758,66.9088,323245.0
2024-01-17 09:40:00,68.31,68.33,68.09,68.28,167236.0,66.9088,66.9284,66.6933,66.8795,167236.0
2024-01-17 09:50:00,68.28,68.3,67.97,68.08,229114.0,66.8795,66.899,66.5758,66.6836,229114.0
2024-01-17 10:00:00,68.08,68.33,68.02,68.31,153499.0,66.6836,66.9284,66.6248,66.9088,153499.0
2024-01-17 10:10:00,68.29,68.35,68.18,68.21,188790.0,66.8892,66.948,66.7815,66.8109,188790.0
2024-01-17 10:20:00,68.2,68.24,68.13,68.15,161669.0,66.8011,66.8403,66.7325,66.7521,161669.0
2024-01-17 10:30:00,68.14,68.27,68.09,68.25,108440.0,66.7423,66.8697,66.6933,66.8501,108440.0
2024-01-17 10:40:00,68.25,68.25,68.14,68.23,130370.0,66.8501,66.8501,66.7423,66.8305,130370.0
2024-01-17 10:50:00,68.25,68.28,68.18,68.28,84049.0,66.8501,66.8795,66.7815,66.8795,84049.0
2024-01-17 11:00:00,68.28,68.36,68.25,68.28,160617.0,66.8795,66.9578,66.8501,66.8795,160617.0
2024-01-17 11:10:00,68.28,68.31,68.12,68.15,98347.0,66.8795,66.9088,66.7227,66.7521,98347.0
2024-01-17 11:20:00,68.14,68.24,68.13,68.2,107090.0,66.7423,66.8403,66.7325,66.8011,107090.0
2024-01-17 11:30:00,68.19,68.32,68.13,68.3,187582.0,66.7913,66.9186,66.7325,66.899,187582.0
2024-01-17 11:40:00,68.3,68.36,68.27,68.27,112495.0,66.899,66.9578,66.8697,66.8697,112495.0
2024-01-17 11:50:00,68.27,68.27,68.18,68.26,34095.0,66.8697,66.8697,66.7815,66.8599,34095.0
2024-01-17 12:00:00,68.25,68.27,68.19,68.23,76295.0,66.8501,66.8697,66.7913,66.8305,76295.0
2024-01-17 12:10:00,68.21,68.28,68.18,68.18,49888.0,66.8109,66.8795,66.7815,66.7815,49888.0
2024-01-17 12:20:00,68.18,68.2,68.08,68.09,48711.0,66.7815,66.8011,66.6836,66.6933,48711.0
2024-01-17 12:30:00,68.08,68.09,67.99,68.0,69826.0,66.6836,66.6933,66.5954,66.6052,69826.0
2024-01-17 12:40:00,68.0,68.03,67.94,68.02,112346.0,66.6052,66.6346,66.5464,66.6248,112346.0
2024-01-17 12:50:00,68.01,68.14,67.99,68.06,35650.0,66.615,66.7423,66.5954,66.664,35650.0
2024-01-17 13:00:00,68.06,68.14,68.04,68.05,37895.0,66.664,66.7423,66.6444,66.6542,37895.0
2024-01-17 13:10:00,68.05,68.08,67.98,68.02,47383.0,66.6542,66.6836,66.5856,66.6248,47383.0
2024-01-17 13:20:00,68.03,68.03,67.92,67.93,51615.0,66.6346,66.6346,66.5268,66.5366,51615.0
2024-01-17 13:30:00,67.93,67.93,67.85,67.88,45402.0,66.5366,66.5366,66.4583,66.4877,45402.0
2024-01-17 13:40:00,67.87,67.87,67.75,67.77,51612.0,66.4779,66.4779,66.3603,66.3799,51612.0
2024-01-17 13:50:00,67.77,67.86,67.77,67.86,89701.0,66.3799,66.4681,66.3799,66.4681,89701.0
2024-01-17 14:00:00,67.86,67.94,67.82,67.89,73800.0,66.4681,66.5464,66.4289,66.4975,73800.0
2024-01-17 14:10:00,67.89,67.98,67.87,67.95,36369.0,66.4975,66.5856,66.4779,66.5562,36369.0
2024-01-17 14:20:00,67.94,68.03,67.92,67.97,138834.0,66.5464,66.6346,66.5268,66.5758,138834.0
2024-01-17 14:30:00,67.97,68.06,67.97,68.04,55297.0,66.5758,66.664,66.5758,66.6444,55297.0
2024-01-17 14:40:00,68.05,68.1,68.03,68.07,100247.0,66.6542,66.7031,66.6346,66.6738,100247.0
2024-01-17 14:50:00,68.06,68.08,68.02,68.06,68130.0,66.664,66.6836,66.6248,66.664,68130.0
2024-01-17 15:00:00,68.06,68.06,67.96,68.03,105532.0,66.664,66.664,66.566,66.6346,105532.0
2024-01-17 15:10:00,68.03,68.06,67.98,68.06,50421.0,66.6346,66.664,66.5856,66.664,50421.0
2024-01-17 15:20:00,68.06,68.11,68.03,68.06,148113.0,66.664,66.7129,66.6346,66.664,148113.0
2024-01-17 15:30:00,68.07,68.16,68.07,68.14,113287.0,66.6738,66.7619,66.6738,66.7423,113287.0
2024-01-17 15:40:00,68.14,68.17,68.1,68.11,137918.0,66.7423,66.7717,66.7031,66.7129,137918.0
2024-01-17 15:50:00,68.11,68.29,68.11,68.23,289000.0,66.7129,66.8892,66.7129,66.8305,289000.0
2024-01-18 09:30:00,68.61,68.67,68.28,68.33,407857.0,67.2027,67.2615,66.8795,66.9284,407857.0
2024-01-18 09:40:00,68.33,68.48,68.08,68.09,267697.0,66.9284,67.0753,66.6836,66.6933,267697.0
2024-01-18 09:50:00,68.09,68.29,68.05,68.25,196782.0,66.6933,66.8892,66.6542,66.8501,196782.0
2024-01-18 10:00:00,68.25,68.34,68.13,68.29,72469.0,66.8501,66.9382,66.7325,66.8892,72469.0
2024-01-18 10:10:00,68.3,68.5,68.22,68.4,208195.0,66.899,67.0949,66.8207,66.997,208195.0
2024-01-18 10:20:00,68.41,68.43,68.24,68.25,181240.0,67.0068,67.0264,66.8403,66.8501,181240.0
2024-01-18 10:30:00,68.25,68.44,68.25,68.31,284679.0,66.8501,67.0362,66.8501,66.9088,284679.0
2024-01-18 10:40:00,68.31,68.32,68.15,68.21,349293.0,66.9088,66.9186,66.7521,66.8109,349293.0
2024-01-18 10:50:00,68.22,68.25,67.96,67.98,386168.0,66.8207,66.8501,66.566,66.5856,386168.0
2024-01-18 11:00:00,67.99,67.99,67.78,67.89,317464.0,66.5954,66.5954,66.3897,66.4975,317464.0
2024-01-18 11:10:00,67.89,68.03,67.89,67.98,194459.0,66.4975,66.6346,66.4975,66.5856,194459.0
2024-01-18 11:20:00,67.97,68.1,67.95,68.08,140867.0,66.5758,66.7031,66.5562,66.6836,140867.0
2024-01-18 11:30:00,68.08,68.23,68.08,68.11,393610.0,66.6836,66.8305,66.6836,66.7129,393610.0
2024-01-18 11:40:00,68.1,68.1,67.9,67.93,314163.0,66.7031,66.7031,66.5072,66.5366,314163.0
2024-01-18 11:50:00,67.93,68.06,67.93,68.02,79835.0,66.5366,66.664,66.5366,66.6248,79835.0
2024-01-18 12:00:00,68.01,68.03,67.78,67.82,159734.0,66.615,66.6346,66.3897,66.4289,159734.0
2024-01-18 12:10:00,67.82,67.84,67.72,67.75,196029.0,66.4289,66.4485,66.3309,66.3603,196029.0
2024-01-18 12:20:00,67.76,67.81,67.73,67.78,156934.0,66.3701,66.4191,66.3407,66.3897,156934.0
2024-01-18 12:30:00,67.78,67.82,67.7,67.82,114170.0,66.3897,66.4289,66.3113,66.4289,114170.0
2024-01-18 12:40:00,67.84,67.92,67.77,67.91,239315.0,66.4485,66.5268,66.3799,66.517,239315.0
2024-01-18 12:50:00,67.9,67.92,67.74,67.77,163257.0,66.5072,66.5268,66.3505,66.3799,163257.0
2024-01-18 13:00:00,67.78,67.78,67.62,67.65,235570.0,66.3897,66.3897,66.233,66.2624,235570.0
2024-01-18 13:10:00,67.64,67.75,67.61,67.71,132469.0,66.2526,66.3603,66.2232,66.3211,132469.0
2024-01-18 13:20:00,67.7,67.75,67.65,67.69,41485.0,66.3113,66.3603,66.2624,66.3016,41485.0
2024-01-18 13:30:00,67.69,67.88,67.68,67.88,48745.0,66.3016,66.4877,66.2918,66.4877,48745.0
2024-01-18 13:40:00,67.88,67.9,67.81,67.88,96916.0,66.4877,66.5072,66.4191,66.4877,96916.0
2024-01-18 13:50:00,67.87,67.92,67.81,67.83,95237.0,66.4779,66.5268,66.4191,66.4387,95237.0
2024-01-18 14:00:00,67.83,67.96,67.83,67.93,68699.0,66.4387,66.566,66.4387,66.5366,68699.0
2024-01-18 14:10:00,67.93,68.03,67.92,68.0,61331.0,66.5366,66.6346,66.5268,66.6052,61331.0
2024-01-18 14:20:00,68.01,68.14,67.96,68.12,160458.0,66.615,66.7423,66.566,66.7227,160458.0
2024-01-18 14:30:00,68.13,68.19,68.07,68.08,268598.0,66.7325,66.7913,66.6738,66.6836,268598.0
2024-01-18 14:40:00,68.09,68.15,67.98,68.12,276706.0,66.6933,66.7521,66.5856,66.7227,276706.0
2024-01-18 14:50:00,68.13,68.21,68.12,68.14,106912.0,66.7325,66.8109,66.7227,66.7423,106912.0
2024-01-18 15:00:00,68.14,68.28,68.06,68.26,237408.0,66.7423,66.8795,66.664,66.8599,237408.0
2024-01-18 15:10:00,68.26,68.28,68.18,68.23,87561.0,66.8599,66.8795,66.7815,66.8305,87561.0
2024-01-18 15:20:00,68.22,68.37,68.22,68.37,227427.0,66.8207,66.9676,66.8207,66.9676,227427.0
2024-01-18 15:30:00,68.37,68.43,68.26,68.27,477808.0,66.9676,67.0264,66.8599,66.8697,477808.0
2024-01-18 15:40:00,68.26,68.37,68.25,68.36,231279.0,66.8599,66.9676,66.8501,66.9578,231279.0
2024-01-18 15:50:00,68.36,68.46,68.34,68.42,625429.0,66.9578,67.0558,66.9382,67.0166,625429.0
2024-01-19 09:30:00,68.51,68.75,67.86,67.9,268643.0,67.1047,67.3398,66.4681,66.5072,268643.0
2024-01-19 09:40:00,67.88,67.95,67.56,67.79,284811.0,66.4877,66.5562,66.1742,66.3995,284811.0
2024-01-19 09:50:00,67.78,68.04,67.75,68.04,418782.0,66.3897,66.6444,66.3603,66.6444,418782.0
2024-01-19 10:00:00,68.05,68.12,67.69,67.81,312807.0,66.6542,66.7227,66.3016,66.4191,312807.0
2024-01-19 10:10:00,67.79,67.97,67.75,67.93,210459.0,66.3995,66.5758,66.3603,66.5366,210459.0
2024-01-19 10:20:00,67.93,68.06,67.85,67.94,246493.0,66.5366,66.664,66.4583,66.5464,246493.0
2024-01-19 10:30:00,67.93,68.01,67.82,67.92,230673.0,66.5366,66.615,66.4289,66.5268,230673.0
2024-01-19 10:40:00,67.93,68.03,67.9,67.92,137325.0,66.5366,66.6346,66.5072,66.5268,137325.0
2024-01-19 10:50:00,67.93,68.06,67.85,68.03,166538.0,66.5366,66.664,66.4583,66.6346,166538.0
2024-01-19 11:00:00,68.03,68.17,67.95,68.15,215818.0,66.6346,66.7717,66.5562,66.7521,215818.0
2024-01-19 11:10:00,68.16,68.29,68.12,68.16,167392.0,66.7619,66.8892,66.7227,66.7619,167392.0
2024-01-19 11:20:00,68.17,68.2,68.1,68.14,332971.0,66.7717,66.8011,66.7031,66.7423,332971.0
2024-01-19 11:30:00,68.15,68.18,67.93,67.98,220453.0,66.7521,66.7815,66.5366,66.5856,220453.0
2024-01-19 11:40:00,67.98,67.99,67.9,67.92,41400.0,66.5856,66.5954,66.5072,66.5268,41400.0
2024-01-19 11:50:00,67.92,68.14,67.91,68.11,188597.0,66.5268,66.7423,66.517,66.7129,188597.0
2024-01-19 12:00:00,68.12,68.12,67.97,67.98,60885.0,66.7227,66.7227,66.5758,66.5856,60885.0
2024-01-19 12:10:00,67.98,68.07,67.92,68.05,179329.0,66.5856,66.6738,66.5268,66.6542,179329.0
2024-01-19 12:20:00,68.04,68.19,68.02,68.14,220412.0,66.6444,66.7913,66.6248,66.7423,220412.0
2024-01-19 12:30:00,68.15,68.23,68.11,68.14,169202.0,66.7521,66.8305,66.7129,66.7423,169202.0
2024-01-19 12:40:00,68.15,68.2,68.07,68.15,92469.0,66.7521,66.8011,66.6738,66.7521,92469.0
2024-01-19 12:50:00,68.16,68.41,68.16,68.38,353634.0,66.7619,67.0068,66.7619,66.9774,353634.0
2024-01-19 13:00:00,68.38,68.38,68.25,68.34,197360.0,66.9774,66.9774,66.8501,66.9382,197360.0
2024-01-19 13:10:00,68.35,68.51,68.33,68.44,298920.0,66.948,67.1047,66.9284,67.0362,298920.0
2024-01-19 13:20:00,68.43,68.57,68.43,68.51,320104.0,67.0264,67.1635,67.0264,67.1047,320104.0
2024-01-19 13:30:00,68.51,68.63,68.49,68.56,204436.0,67.1047,67.2223,67.0851,67.1537,204436.0
2024-01-19 13:40:00,68.56,68.56,68.48,68.53,59931.0,67.1537,67.1537,67.0753,67.1243,59931.0
2024-01-19 13:50:00,68.54,68.63,68.53,68.6,79886.0,67.1341,67.2223,67.1243,67.1929,79886.0
2024-01-19 14:00:00,68.61,68.71,68.6,68.7,149735.0,67.2027,67.3006,67.1929,67.2908,149735.0
2024-01-19 14:10:00,68.7,68.91,68.68,68.86,333486.0,67.2908,67.4965,67.2712,67.4476,333486.0
2024-01-19 14:20:00,68.86,69.12,68.82,69.06,181371.0,67.4476,67.7022,67.4084,67.6435,181371.0
2024-01-19 14:30:00,69.06,69.1,68.82,68.91,542451.0,67.6435,67.6826,67.4084,67.4965,542451.0
2024-01-19 14:40:00,68.92,68.97,68.86,68.92,131757.0,67.5063,67.5553,67.4476,67.5063,131757.0
2024-01-19 14:50:00,68.92,68.96,68.84,68.95,243860.0,67.5063,67.5455,67.428,67.5357,243860.0
2024-01-19 15:00:00,68.95,69.04,68.89,68.9,190760.0,67.5357,67.6239,67.4769,67.4867,190760.0
2024-01-19 15:10:00,68.9,68.91,68.76,68.8,119364.0,67.4867,67.4965,67.3496,67.3888,119364.0
2024-01-19 15:20:00,68.79,68.8,68.68,68.72,209199.0,67.379,67.3888,67.2712,67.3104,209199.0
2024-01-19 15:30:00,68.73,68.73,68.65,68.7,225462.0,67.3202,67.3202,67.2419,67.2908,225462.0
2024-01-19 15:40:00,68.7,68.71,68.65,68.68,180970.0,67.2908,67.3006,67.2419,67.2712,180970.0
2024-01-19 15:50:00,68.68,68.73,68.61,68.68,474703.0,67.2712,67.3202,67.2027,67.2712,474703.0
2024-01-22 09:30:00,69.08,69.25,68.87,69.14,332885.0,67.663,67.8296,67.4573,67.7218,332885.0
2024-01-22 09:40:00,69.14,69.46,69.14,69.46,348533.0,67.7218,68.0352,67.7218,68.0352,348533.0
2024-01-22 09:50:00,69.45,69.87,69.43,69.8,483271.0,68.0255,68.4368,68.0059,68.3683,483271.0
2024-01-22 10:00:00,69.8,69.92,69.7,69.81,362567.0,68.3683,68.4858,68.2703,68.3781,362567.0
2024-01-22 10:10:00,69.8,69.98,69.73,69.86,228334.0,68.3683,68.5446,68.2997,68.427,228334.0
2024-01-22 10:20:00,69.87,70.03,69.76,69.81,314148.0,68.4368,68.5936,68.3291,68.3781,314148.0
2024-01-22 10:30:00,69.8,69.81,69.52,69.61,304049.0,68.3683,68.3781,68.094,68.1822,304049.0
2024-01-22 10:40:00,69.61,69.67,69.42,69.43,326363.0,68.1822,68.2409,67.9961,68.0059,326363.0
2024-01-22 10:50:00,69.42,69.68,69.42,69.61,253776.0,67.9961,68.2507,67.9961,68.1822,253776.0
2024-01-22 11:00:00,69.61,69.67,69.49,69.6,163089.0,68.1822,68.2409,68.0646,68.1724,163089.0
2024-01-22 11:10:00,69.61,69.69,69.57,69.68,54274.0,68.1822,68.2605,68.143,68.2507,54274.0
2024-01-22 11:20:00,69.7,69.72,69.61,69.69,49063.0,68.2703,68.2899,68.1822,68.2605,49063.0
2024-01-22 11:30:00,69.69,69.69,69.61,69.64,38946.0,68.2605,68.2605,68.1822,68.2116,38946.0
2024-01-22 11:40:00,69.63,69.64,69.56,69.6,71427.0,68.2018,68.2116,68.1332,68.1724,71427.0
2024-01-22 11:50:00,69.61,69.67,69.55,69.64,138880.0,68.1822,68.2409,68.1234,68.2116,138880.0
2024-01-22 12:00:00,69.64,69.72,69.59,69.6,108820.0,68.2116,68.2899,68.1626,68.1724,108820.0
2024-01-22 12:10:00,69.6,69.68,69.58,69.67,59988.0,68.1724,68.2507,68.1528,68.2409,59988.0
2024-01-22 12:20:00,69.67,69.81,69.66,69.8,45382.0,68.2409,68.3781,68.2311,68.3683,45382.0
2024-01-22 12:30:00,69.81,69.85,69.74,69.79,71518.0,68.3781,68.4172,68.3095,68.3585,71518.0
2024-01-22 12:40:00,69.79,69.85,69.72,69.73,43789.0,68.3585,68.4172,68.2899,68.2997,43789.0
2024-01-22 12:50:00,69.71,69.75,69.67,69.7,69441.0,68.2801,68.3193,68.2409,68.2703,69441.0
2024-01-22 13:00:00,69.7,69.72,69.64,69.7,56987.0,68.2703,68.2899,68.2116,68.2703,56987.0
2024-01-22 13:10:00,69.7,69.77,69.63,69.66,43090.0,68.2703,68.3389,68.2018,68.2311,43090.0
2024-01-22 13:20:00,69.65,69.68,69.46,69.48,74390.0,68.2214,68.2507,68.0352,68.0548,74390.0
2024-01-22 13:30:00,69.48,69.59,69.46,69.58,38819.0,68.0548,68.1626,68.0352,68.1528,38819.0
2024-01-22 13:40:00,69.57,69.59,69.47,69.55,46771.0,68.143,68.1626,68.045,68.1234,46771.0
2024-01-22 13:50:00,69.56,69.67,69.55,69.63,38959.0,68.1332,68.2409,68.1234,68.2018,38959.0
2024-01-22 14:00:00,69.64,69.72,69.63,69.7,32795.0,68.2116,68.2899,68.2018,68.2703,32795.0
2024-01-22 14:10:00,69.69,69.69,69.45,69.48,40791.0,68.2605,68.2605,68.0255,68.0548,40791.0
2024-01-22 14:20:00,69.47,69.51,69.39,69.51,181327.0,68.045,68.0842,67.9667,68.0842,181327.0
2024-01-22 14:30:00,69.52,69.59,69.48,69.56,202895.0,68.094,68.1626,68.0548,68.1332,202895.0
2024-01-22 14:40:00,69.56,69.64,69.55,69.64,53305.0,68.1332,68.2116,68.1234,68.2116,53305.0
2024-01-22 14:50:00,69.64,69.67,69.61,69.66,41222.0,68.2116,68.2409,68.1822,68.2311,41222.0
2024-01-22 15:00:00,69.66,69.67,69.55,69.64,168525.0,68.2311,68.2409,68.1234,68.2116,168525.0
2024-01-22 15:10:00,69.64,69.81,69.63,69.79,138245.0,68.2116,68.3781,68.2018,68.3585,138245.0
2024-01-22 15:20:00,69.79,69.9,69.77,69.87,135824.0,68.3585,68.4662,68.3389,68.4368,135824.0
2024-01-22 15:30:00,69.88,70.02,69.86,69.94,326411.0,68.4466,68.5838,68.427,68.5054,326411.0
2024-01-22 15:40:00,69.94,69.98,69.86,69.88,243119.0,68.5054,68.5446,68.427,68.4466,243119.0
2024-01-22 15:50:00,69.88,69.98,69.84,69.96,438306.0,68.4466,68.5446,68.4075,68.525,438306.0
2024-01-23 09:30:00,70.43,70.93,70.26,70.41,612647.0,68.9854,69.4751,68.8188,68.9658,612647.0
2024-01-23 09:40:00,70.4,70.44,70.07,70.17,308061.0,68.956,68.9951,68.6327,68.7307,308061.0
2024-01-23 09:50:00,70.16,70.44,70.07,70.3,322173.0,68.7209,68.9951,68.6327,68.858,322173.0
2024-01-23 10:00:00,70.31,70.39,70.22,70.33,164091.0,68.8678,68.9462,68.7797,68.8874,164091.0
2024-01-23 10:10:00,70.34,70.45,70.23,70.25,282487.0,68.8972,69.0049,68.7895,68.809,282487.0
2024-01-23 10:20:00,70.25,70.27,70.04,70.16,292324.0,68.809,68.8286,68.6034,68.7209,292324.0
2024-01-23 10:30:00,70.15,70.15,69.78,69.79,139901.0,68.7111,68.7111,68.3487,68.3585,139901.0
2024-01-23 10:40:00,69.79,69.79,69.56,69.64,177943.0,68.3585,68.3585,68.1332,68.2116,177943.0
2024-01-23 10:50:00,69.63,69.63,69.43,69.5,152120.0,68.2018,68.2018,68.0059,68.0744,152120.0
2024-01-23 11:00:00,69.51,69.65,69.51,69.64,376155.0,68.0842,68.2214,68.0842,68.2116,376155.0
2024-01-23 11:10:00,69.65,69.72,69.38,69.39,287282.0,68.2214,68.2899,67.9569,67.9667,287282.0
2024-01-23 11:20:00,69.38,69.42,69.27,69.31,290124.0,67.9569,67.9961,67.8491,67.8883,290124.0
2024-01-23 11:30:00,69.3,69.34,69.1,69.33,119890.0,67.8785,67.9177,67.6826,67.9079,119890.0
2024-01-23 11:40:00,69.32,69.35,69.21,69.23,213494.0,67.8981,67.9275,67.7904,67.81,213494.0
2024-01-23 11:50:00,69.23,69.42,69.22,69.41,229146.0,67.81,67.9961,67.8002,67.9863,229146.0
2024-01-23 12:00:00,69.4,69.44,69.27,69.32,44509.0,67.9765,68.0157,67.8491,67.8981,44509.0
2024-01-23 12:10:00,69.32,69.33,69.2,69.29,23026.0,67.8981,67.9079,67.7806,67.8687,23026.0
2024-01-23 12:20:00,69.29,69.31,69.16,69.24,94673.0,67.8687,67.8883,67.7414,67.8198,94673.0
2024-01-23 12:30:00,69.24,69.27,69.15,69.16,36900.0,67.8198,67.8491,67.7316,67.7414,36900.0
2024-01-23 12:40:00,69.16,69.22,69.13,69.2,20439.0,67.7414,67.8002,67.712,67.7806,20439.0
2024-01-23 12:50:00,69.21,69.3,69.21,69.27,37724.0,67.7904,67.8785,67.7904,67.8491,37724.0
2024-01-23 13:00:00,69.28,69.29,69.17,69.27,48976.0,67.8589,67.8687,67.7512,67.8491,48976.0
2024-01-23 13:10:00,69.27,69.31,69.21,69.22,17464.0,67.8491,67.8883,67.7904,67.8002,17464.0
2024-01-23 13:20:00,69.22,69.26,69.2,69.21,33806.0,67.8002,67.8393,67.7806,67.7904,33806.0
2024-01-23 13:30:00,69.21,69.24,69.16,69.19,40969.0,67.7904,67.8198,67.7414,67.7708,40969.0
2024-01-23 13:40:00,69.19,69.32,69.19,69.31,51545.0,67.7708,67.8981,67.7708,67.8883,51545.0
2024-01-23 13:50:00,69.31,69.38,69.28,69.33,27829.0,67.8883,67.9569,67.8589,67.9079,27829.0
2024-01-23 14:00:00,69.32,69.36,69.29,69.32,39964.0,67.8981,67.9373,67.8687,67.8981,39964.0
2024-01-23 14:10:00,69.32,69.36,69.27,69.28,35857.0,67.8981,67.9373,67.8491,67.8589,35857.0
2024-01-23 14:20:00,69.27,69.33,69.25,69.33,57722.0,67.8491,67.9079,67.8296,67.9079,57722.0
2024-01-23 14:30:00,69.32,69.34,69.28,69.31,52523.0,67.8981,67.9177,67.8589,67.8883,52523.0
2024-01-23 14:40:00,69.31,69.41,69.29,69.4,35941.0,67.8883,67.9863,67.8687,67.9765,35941.0
2024-01-23 14:50:00,69.39,69.51,69.37,69.48,47553.0,67.9667,68.0842,67.9471,68.0548,47553.0
2024-01-23 15:00:00,69.49,69.53,69.39,69.52,186103.0,68.0646,68.1038,67.9667,68.094,186103.0
2024-01-23 15:10:00,69.52,69.64,69.52,69.64,366424.0,68.094,68.2116,68.094,68.2116,366424.0
2024-01-23 15:20:00,69.65,69.66,69.48,69.53,256965.0,68.2214,68.2311,68.0548,68.1038,256965.0
2024-01-23 15:30:00,69.52,69.52,69.36,69.39,323362.0,68.094,68.094,67.9373,67.9667,323362.0
2024-01-23 15:40:00,69.39,69.41,69.32,69.34,204807.0,67.9667,67.9863,67.8981,67.9177,204807.0
2024-01-23 15:50:00,69.34,69.44,69.32,69.37,421903.0,67.9177,68.0157,67.8981,67.9471,421903.0
2024-01-24 09:30:00,70.17,70.17,69.65,69.77,326751.0,68.7307,68.7307,68.2214,68.3389,326751.0
2024-01-24 09:40:00,69.76,69.88,69.6,69.68,289987.0,68.3291,68.4466,68.1724,68.2507,289987.0
2024-01-24 09:50:00,69.67,69.72,69.38,69.46,249596.0,68.2409,68.2899,67.9569,68.0352,249596.0
2024-01-24 10:00:00,69.47,69.47,69.07,69.22,328548.0,68.045,68.045,67.6532,67.8002,328548.0
2024-01-24 10:10:00,69.22,69.43,69.08,69.37,179421.0,67.8002,68.0059,67.663,67.9471,179421.0
2024-01-24 10:20:00,69.38,69.39,69.23,69.38,189034.0,67.9569,67.9667,67.81,67.9569,189034.0
2024-01-24 10:30:00,69.37,69.6,69.23,69.6,261997.0,67.9471,68.1724,67.81,68.1724,261997.0
2024-01-24 10:40:00,69.61,69.77,69.53,69.53,297887.0,68.1822,68.3389,68.1038,68.1038,297887.0
2024-01-24 10:50:00,69.54,69.54,69.41,69.51,173912.0,68.1136,68.1136,67.9863,68.0842,173912.0
2024-01-24 11:00:00,69.52,69.62,69.36,69.38,199934.0,68.094,68.192,67.9373,67.9569,199934.0
2024-01-24 11:10:00,69.39,69.48,69.33,69.48,55056.0,67.9667,68.0548,67.9079,68.0548,55056.0
2024-01-24 11:20:00,69.48,69.56,69.47,69.51,47213.0,68.0548,68.1332,68.045,68.0842,47213.0
2024-01-24 11:30:00,69.51,69.53,69.42,69.43,35148.0,68.0842,68.1038,67.9961,68.0059,35148.0
2024-01-24 11:40:00,69.43,69.5,69.42,69.45,50518.0,68.0059,68.0744,67.9961,68.0255,50518.0
2024-01-24 11:50:00,69.46,69.49,69.39,69.47,31555.0,68.0352,68.0646,67.9667,68.045,31555.0
2024-01-24 12:00:00,69.48,69.48,69.38,69.47,24829.0,68.0548,68.0548,67.9569,68.045,24829.0
2024-01-24 12:10:00,69.47,69.48,69.35,69.36,72618.0,68.045,68.0548,67.9275,67.9373,72618.0
2024-01-24 12:20:00,69.36,69.44,69.28,69.4,45250.0,67.9373,68.0157,67.8589,67.9765,45250.0
2024-01-24 12:30:00,69.42,69.45,69.38,69.41,39167.0,67.9961,68.0255,67.9569,67.9863,39167.0
2024-01-24 12:40:00,69.41,69.41,69.3,69.33,40389.0,67.9863,67.9863,67.8785,67.9079,40389.0
2024-01-24 12:50:00,69.33,69.39,69.32,69.39,26786.0,67.9079,67.9667,67.8981,67.9667,26786.0
2024-01-24 13:00:00,69.4,69.44,69.21,69.28,90969.0,67.9765,68.0157,67.7904,67.8589,90969.0
2024-01-24 13:10:00,69.29,69.32,69.09,69.13,62291.0,67.8687,67.8981,67.6728,67.712,62291.0
2024-01-24 13:20:00,69.14,69.15,69.02,69.07,121298.0,67.7218,67.7316,67.6043,67.6532,121298.0
2024-01-24 13:30:00,69.07,69.07,68.83,68.83,211807.0,67.6532,67.6532,67.4182,67.4182,211807.0
2024-01-24 13:40:00,68.82,68.89,68.79,68.84,220610.0,67.4084,67.4769,67.379,67.428,220610.0
2024-01-24 13:50:00,68.84,68.92,68.8,68.91,182453.0,67.428,67.5063,67.3888,67.4965,182453.0
2024-01-24 14:00:00,68.9,68.93,68.85,68.89,121087.0,67.4867,67.5161,67.4378,67.4769,121087.0
2024-01-24 14:10:00,68.88,68.88,68.76,68.76,38683.0,67.4671,67.4671,67.3496,67.3496,38683.0
2024-01-24 14:20:00,68.76,68.76,68.64,68.67,177890.0,67.3496,67.3496,67.2321,67.2615,177890.0
2024-01-24 14:30:00,68.68,68.76,68.62,68.72,128663.0,67.2712,67.3496,67.2125,67.3104,128663.0
2024-01-24 14:40:00,68.72,68.86,68.71,68.84,325768.0,67.3104,67.4476,67.3006,67.428,325768.0
2024-01-24 14:50:00,68.84,68.87,68.75,68.81,228355.0,67.428,67.4573,67.3398,67.3986,228355.0
2024-01-24 15:00:00,68.81,68.89,68.75,68.85,44501.0,67.3986,67.4769,67.3398,67.4378,44501.0
2024-01-24 15:10:00,68.86,68.86,68.69,68.7,141625.0,67.4476,67.4476,67.281,67.2908,141625.0
2024-01-24 15:20:00,68.69,68.7,68.58,68.61,74475.0,67.281,67.2908,67.1733,67.2027,74475.0
2024-01-24 15:30:00,68.62,68.74,68.56,68.72,210983.0,67.2125,67.33,67.1537,67.3104,210983.0
2024-01-24 15:40:00,68.71,68.82,68.63,68.64,411080.0,67.3006,67.4084,67.2223,67.2321,411080.0
2024-01-24 15:50:00,68.63,68.74,68.56,68.69,522066.0,67.2223,67.33,67.1537,67.281,522066.0
2024-01-25 09:30:00,69.23,69.69,69.05,69.51,649909.0,67.81,68.2605,67.6337,68.0842,649909.0
2024-01-25 09:40:00,69.5,69.55,69.19,69.21,317953.0,68.0744,68.1234,67.7708,67.7904,317953.0
2024-01-25 09:50:00,69.22,69.57,69.14,69.48,421836.0,67.8002,68.143,67.7218,68.0548,421836.0
2024-01-25 10:00:00,69.5,69.61,69.32,69.57,210276.0,68.0744,68.1822,67.8981,68.143,210276.0
2024-01-25 10:10:00,69.58,69.59,69.27,69.34,250430.0,68.1528,68.1626,67.8491,67.9177,250430.0
2024-01-25 10:20:00,69.34,69.51,69.31,69.32,324932.0,67.9177,68.0842,67.8883,67.8981,324932.0
2024-01-25 10:30:00,69.32,69.39,69.0,69.02,258351.0,67.8981,67.9667,67.5847,67.6043,258351.0
2024-01-25 10:40:00,69.02,69.1,68.91,69.0,407646.0,67.6043,67.6826,67.4965,67.5847,407646.0
2024-01-25 10:50:00,69.0,69.01,68.85,68.92,300986.0,67.5847,67.5945,67.4378,67.5063,300986.0
2024-01-25 11:00:00,68.92,69.15,68.86,69.08,323735.0,67.5063,67.7316,67.4476,67.663,323735.0
2024-01-25 11:10:00,69.09,69.27,69.07,69.19,246927.0,67.6728,67.8491,67.6532,67.7708,246927.0
2024-01-25 11:20:00,69.2,69.33,69.15,69.29,109732.0,67.7806,67.9079,67.7316,67.8687,109732.0
2024-01-25 11:30:00,69.29,69.29,69.15,69.19,283291.0,67.8687,67.8687,67.7316,67.7708,283291.0
2024-01-25 11:40:00,69.19,69.29,69.1,69.26,222775.0,67.7708,67.8687,67.6826,67.8393,222775.0
2024-01-25 11:50:00,69.26,69.28,69.17,69.22,124115.0,67.8393,67.8589,67.7512,67.8002,124115.0
2024-01-25 12:00:00,69.22,69.23,69.03,69.07,54990.0,67.8002,67.81,67.6141,67.6532,54990.0
2024-01-25 12:10:00,69.07,69.14,69.01,69.1,96757.0,67.6532,67.7218,67.5945,67.6826,96757.0
2024-01-25 12:20:00,69.11,69.17,69.08,69.08,59124.0,67.6924,67.7512,67.663,67.663,59124.0
2024-01-25 12:30:00,69.09,69.09,68.96,69.01,142344.0,67.6728,67.6728,67.5455,67.5945,142344.0
2024-01-25 12:40:00,69.02,69.06,68.93,68.98,45443.0,67.6043,67.6435,67.5161,67.5651,45443.0
2024-01-25 12:50:00,68.99,69.11,68.94,69.1,152057.0,67.5749,67.6924,67.5259,67.6826,152057.0
2024-01-25 13:00:00,69.11,69.37,69.11,69.28,267165.0,67.6924,67.9471,67.6924,67.8589,267165.0
2024-01-25 13:10:00,69.3,69.34,69.12,69.17,135299.0,67.8785,67.9177,67.7022,67.7512,135299.0
2024-01-25 13:20:00,69.17,69.27,69.17,69.2,31760.0,67.7512,67.8491,67.7512,67.7806,31760.0
2024-01-25 13:30:00,69.2,69.28,69.15,69.27,30175.0,67.7806,67.8589,67.7316,67.8491,30175.0
2024-01-25 13:40:00,69.27,69.38,69.26,69.33,145101.0,67.8491,67.9569,67.8393,67.9079,145101.0
2024-01-25 13:50:00,69.33,69.35,69.14,69.15,209821.0,67.9079,67.9275,67.7218,67.7316,209821.0
2024-01-25 14:00:00,69.15,69.16,69.05,69.13,260088.0,67.7316,67.7414,67.6337,67.712,260088.0
2024-01-25 14:10:00,69.12,69.35,69.12,69.34,160902.0,67.7022,67.9275,67.7022,67.9177,160902.0
2024-01-25 14:20:00,69.34,69.42,69.31,69.4,151691.0,67.9177,67.9961,67.8883,67.9765,151691.0
2024-01-25 14:30:00,69.39,69.53,69.38,69.46,129191.0,67.9667,68.1038,67.9569,68.0352,129191.0
2024-01-25 14:40:00,69.46,69.47,69.34,69.38,89698.0,68.0352,68.045,67.9177,67.9569,89698.0
2024-01-25 14:50:00,69.37,69.46,69.34,69.43,33879.0,67.9471,68.0352,67.9177,68.0059,33879.0
2024-01-25 15:00:00,69.42,69.43,69.32,69.36,82487.0,67.9961,68.0059,67.8981,67.9373,82487.0
2024-01-25 15:10:00,69.35,69.39,69.23,69.31,177536.0,67.9275,67.9667,67.81,67.8883,177536.0
2024-01-25 15:20:00,69.32,69.34,69.27,69.31,93855.0,67.8981,67.9177,67.8491,67.8883,93855.0
2024-01-25 15:30:00,69.31,69.43,69.27,69.42,146167.0,67.8883,68.0059,67.8491,67.9961,146167.0
2024-01-25 15:40:00,69.42,69.53,69.41,69.52,299311.0,67.9961,68.1038,67.9863,68.094,299311.0
2024-01-25 15:50:00,69.53,69.63,69.46,69.63,402205.0,68.1038,68.2018,68.0352,68.2018,402205.0
2024-01-26 09:30:00,69.98,70.36,69.97,70.27,173319.0,68.5446,68.9168,68.5348,68.8286,173319.0
2024-01-26 09:40:00,70.28,70.33,70.01,70.05,175739.0,68.8384,68.8874,68.574,68.6131,175739.0
2024-01-26 09:50:00,70.04,70.14,69.94,70.13,342651.0,68.6034,68.7013,68.5054,68.6915,342651.0
2024-01-26 10:00:00,70.11,70.15,69.84,69.93,213645.0,68.6719,68.7111,68.4075,68.4956,213645.0
2024-01-26 10:10:00,69.94,70.12,69.83,69.94,127493.0,68.5054,68.6817,68.3977,68.5054,127493.0
2024-01-26 10:20:00,69.95,70.13,69.95,70.12,163851.0,68.5152,68.6915,68.5152,68.6817,163851.0
2024-01-26 10:30:00,70.12,70.16,69.99,70.13,163266.0,68.6817,68.7209,68.5544,68.6915,163266.0
2024-01-26 10:40:00,70.13,70.19,70.04,70.06,220875.0,68.6915,68.7503,68.6034,68.6229,220875.0
2024-01-26 10:50:00,70.06,70.13,69.97,70.06,297860.0,68.6229,68.6915,68.5348,68.6229,297860.0
2024-01-26 11:00:00,70.06,70.08,69.93,70.02,210690.0,68.6229,68.6425,68.4956,68.5838,210690.0
2024-01-26 11:10:00,70.02,70.02,69.9,69.93,77433.0,68.5838,68.5838,68.4662,68.4956,77433.0
2024-01-26 11:20:00,69.92,70.03,69.91,69.99,145217.0,68.4858,68.5936,68.476,68.5544,145217.0
2024-01-26 11:30:00,70.0,70.05,69.94,69.97,196269.0,68.5642,68.6131,68.5054,68.5348,196269.0
2024-01-26 11:40:00,69.97,70.04,69.95,70.04,75115.0,68.5348,68.6034,68.5152,68.6034,75115.0
2024-01-26 11:50:00,70.04,70.13,70.04,70.09,180634.0,68.6034,68.6915,68.6034,68.6523,180634.0
2024-01-26 12:00:00,70.1,70.15,70.02,70.04,107974.0,68.6621,68.7111,68.5838,68.6034,107974.0
2024-01-26 12:10:00,70.04,70.1,70.0,70.09,79549.0,68.6034,68.6621,68.5642,68.6523,79549.0
2024-01-26 12:20:00,70.09,70.14,70.07,70.1,94631.0,68.6523,68.7013,68.6327,68.6621,94631.0
2024-01-26 12:30:00,70.1,70.1,69.79,69.85,223414.0,68.6621,68.6621,68.3585,68.4172,223414.0
2024-01-26 12:40:00,69.85,69.97,69.81,69.88,327614.0,68.4172,68.5348,68.3781,68.4466,327614.0
2024-01-26 12:50:00,69.89,69.91,69.78,69.88,274307.0,68.4564,68.476,68.3487,68.4466,274307.0
2024-01-26 13:00:00,69.88,69.93,69.83,69.93,42567.0,68.4466,68.4956,68.3977,68.4956,42567.0
2024-01-26 13:10:00,69.92,69.95,69.83,69.84,58488.0,68.4858,68.5152,68.3977,68.4075,58488.0
2024-01-26 13:20:00,69.83,69.96,69.81,69.93,34601.0,68.3977,68.525,68.3781,68.4956,34601.0
2024-01-26 13:30:00,69.93,69.95,69.9,69.92,37225.0,68.4956,68.5152,68.4662,68.4858,37225.0
2024-01-26 13:40:00,69.92,69.92,69.78,69.83,29600.0,68.4858,68.4858,68.3487,68.3977,29600.0
2024-01-26 13:50:00,69.82,69.84,69.77,69.83,35704.0,68.3879,68.4075,68.3389,68.3977,35704.0
2024-01-26 14:00:00,69.83,69.92,69.82,69.89,92012.0,68.3977,68.4858,68.3879,68.4564,92012.0
2024-01-26 14:10:00,69.89,69.92,69.85,69.88,20352.0,68.4564,68.4858,68.4172,68.4466,20352.0
2024-01-26 14:20:00,69.89,69.91,69.82,69.87,55225.0,68.4564,68.476,68.3879,68.4368,55225.0
2024-01-26 14:30:00,69.87,69.93,69.83,69.92,67537.0,68.4368,68.4956,68.3977,68.4858,67537.0
2024-01-26 14:40:00,69.93,69.96,69.89,69.91,28924.0,68.4956,68.525,68.4564,68.476,28924.0
2024-01-26 14:50:00,69.91,69.95,69.84,69.91,217814.0,68.476,68.5152,68.4075,68.476,217814.0
2024-01-26 15:00:00,69.91,69.91,69.84,69.89,97233.0,68.476,68.476,68.4075,68.4564,97233.0
2024-01-26 15:10:00,69.89,69.93,69.87,69.91,65226.0,68.4564,68.4956,68.4368,68.476,65226.0
2024-01-26 15:20:00,69.91,69.91,69.81,69.84,236417.0,68.476,68.476,68.3781,68.4075,236417.0
2024-01-26 15:30:00,69.84,69.85,69.79,69.8,69635.0,68.4075,68.4172,68.3585,68.3683,69635.0
2024-01-26 15:40:00,69.79,69.92,69.77,69.92,265204.0,68.3585,68.4858,68.3389,68.4858,265204.0
2024-01-26 15:50:00,69.92,70.01,69.91,69.95,267002.0,68.4858,68.574,68.476,68.5152,267002.0
2024-01-29 09:30:00,69.87,70.02,69.64,69.71,277066.0,68.4368,68.5838,68.2116,68.2801,277066.0
2024-01-29 09:40:00,69.73,69.82,69.53,69.73,234082.0,68.2997,68.3879,68.1038,68.2997,234082.0
2024-01-29 09:50:00,69.74,69.92,69.67,69.82,321822.0,68.3095,68.4858,68.2409,68.3879,321822.0
2024-01-29 10:00:00,69.83,69.89,69.62,69.87,125904.0,68.3977,68.4564,68.192,68.4368,125904.0
2024-01-29 10:10:00,69.88,69.99,69.81,69.99,218596.0,68.4466,68.5544,68.3781,68.5544,218596.0
2024-01-29 10:20:00,70.0,70.0,69.63,69.67,169091.0,68.5642,68.5642,68.2018,68.2409,169091.0
2024-01-29 10:30:00,69.67,69.82,69.61,69.81,282071.0,68.2409,68.3879,68.1822,68.3781,282071.0
2024-01-29 10:40:00,69.82,69.89,69.75,69.83,187569.0,68.3879,68.4564,68.3193,68.3977,187569.0
2024-01-29 10:50:00,69.83,69.91,69.74,69.77,100596.0,68.3977,68.476,68.3095,68.3389,100596.0
2024-01-29 11:00:00,69.76,69.8,69.7,69.77,80015.0,68.3291,68.3683,68.2703,68.3389,80015.0
2024-01-29 11:10:00,69.78,69.79,69.72,69.78,32971.0,68.3487,68.3585,68.2899,68.3487,32971.0
2024-01-29 11:20:00,69.79,69.82,69.75,69.75,154476.0,68.3585,68.3879,68.3193,68.3193,154476.0
2024-01-29 11:30:00,69.74,69.76,69.64,69.71,115920.0,68.3095,68.3291,68.2116,68.2801,115920.0
2024-01-29 11:40:00,69.7,69.83,69.7,69.83,35893.0,68.2703,68.3977,68.2703,68.3977,35893.0
2024-01-29 11:50:00,69.83,69.83,69.75,69.81,55494.0,68.3977,68.3977,68.3193,68.3781,55494.0
2024-01-29 12:00:00,69.81,69.82,69.7,69.73,60162.0,68.3781,68.3879,68.2703,68.2997,60162.0
2024-01-29 12:10:00,69.73,69.77,69.64,69.76,104079.0,68.2997,68.3389,68.2116,68.3291,104079.0
2024-01-29 12:20:00,69.76,69.92,69.75,69.92,104601.0,68.3291,68.4858,68.3193,68.4858,104601.0
2024-01-29 12:30:00,69.91,70.06,69.91,70.05,81792.0,68.476,68.6229,68.476,68.6131,81792.0
2024-01-29 12:40:00,70.05,70.08,69.91,69.95,197959.0,68.6131,68.6425,68.476,68.5152,197959.0
2024-01-29 12:50:00,69.95,69.98,69.9,69.97,47981.0,68.5152,68.5446,68.4662,68.5348,47981.0
2024-01-29 13:00:00,69.97,69.98,69.88,69.95,74778.0,68.5348,68.5446,68.4466,68.5152,74778.0
2024-01-29 13:10:00,69.95,69.99,69.91,69.99,24029.0,68.5152,68.5544,68.476,68.5544,24029.0
2024-01-29 13:20:00,69.99,70.08,69.97,70.07,26755.0,68.5544,68.6425,68.5348,68.6327,26755.0
2024-01-29 13:30:00,70.08,70.1,69.98,69.99,35147.0,68.6425,68.6621,68.5446,68.5544,35147.0
2024-01-29 13:40:00,69.98,70.0,69.9,69.96,129808.0,68.5446,68.5642,68.4662,68.525,129808.0
2024-01-29 13:50:00,69.96,69.98,69.85,69.9,86046.0,68.525,68.5446,68.4172,68.4662,86046.0
2024-01-29 14:00:00,69.9,69.96,69.89,69.95,29587.0,68.4662,68.525,68.4564,68.5152,29587.0
2024-01-29 14:10:00,69.95,70.03,69.95,70.01,19864.0,68.5152,68.5936,68.5152,68.574,19864.0
2024-01-29 14:20:00,70.01,70.1,70.01,70.09,24781.0,68.574,68.6621,68.574,68.6523,24781.0
2024-01-29 14:30:00,70.11,70.15,70.08,70.09,48756.0,68.6719,68.7111,68.6425,68.6523,48756.0
2024-01-29 14:40:00,70.1,70.16,70.06,70.06,82904.0,68.6621,68.7209,68.6229,68.6229,82904.0
2024-01-29 14:50:00,70.06,70.08,70.03,70.07,32226.0,68.6229,68.6425,68.5936,68.6327,32226.0
2024-01-29 15:00:00,70.07,70.39,70.07,70.34,116389.0,68.6327,68.9462,68.6327,68.8972,116389.0
2024-01-29 15:10:00,70.34,70.54,70.33,70.53,80022.0,68.8972,69.0931,68.8874,69.0833,80022.0
2024-01-29 15:20:00,70.54,70.61,70.48,70.52,106827.0,69.0931,69.1617,69.0343,69.0735,106827.0
2024-01-29 15:30:00,70.52,70.6,70.5,70.51,80430.0,69.0735,69.1519,69.0539,69.0637,80430.0
2024-01-29 15:40:00,70.51,70.51,70.4,70.41,214497.0,69.0637,69.0637,68.956,68.9658,214497.0
2024-01-29 15:50:00,70.41,70.55,70.4,70.52,410459.0,68.9658,69.1029,68.956,69.0735,410459.0
2024-01-30 09:30:00,70.1,70.2,69.93,69.97,278679.0,68.6621,68.7601,68.4956,68.5348,278679.0
2024-01-30 09:40:00,69.96,70.31,69.91,70.3,192897.0,68.525,68.8678,68.476,68.858,192897.0
2024-01-30 09:50:00,70.3,70.48,70.15,70.41,263942.0,68.858,69.0343,68.7111,68.9658,263942.0
2024-01-30 10:00:00,70.44,70.44,70.03,70.2,364472.0,68.9951,68.9951,68.5936,68.7601,364472.0
2024-01-30 10:10:00,70.2,70.26,69.97,70.05,62401.0,68.7601,68.8188,68.5348,68.6131,62401.0
2024-01-30 10:20:00,70.07,70.12,69.92,70.07,78073.0,68.6327,68.6817,68.4858,68.6327,78073.0
2024-01-30 10:30:00,70.08,70.12,69.98,70.03,131854.0,68.6425,68.6817,68.5446,68.5936,131854.0
2024-01-30 10:40:00,70.02,70.13,70.0,70.08,99353.0,68.5838,68.6915,68.5642,68.6425,99353.0
2024-01-30 10:50:00,70.07,70.11,69.98,70.1,165151.0,68.6327,68.6719,68.5446,68.6621,165151.0
2024-01-30 11:00:00,70.09,70.12,70.03,70.12,32614.0,68.6523,68.6817,68.5936,68.6817,32614.0
2024-01-30 11:10:00,70.12,70.13,70.05,70.08,56588.0,68.6817,68.6915,68.6131,68.6425,56588.0
2024-01-30 11:20:00,70.07,70.16,70.06,70.14,136857.0,68.6327,68.7209,68.6229,68.7013,136857.0
2024-01-30 11:30:00,70.12,70.28,70.1,70.27,135013.0,68.6817,68.8384,68.6621,68.8286,135013.0
2024-01-30 11:40:00,70.27,70.38,70.24,70.36,252308.0,68.8286,68.9364,68.7992,68.9168,252308.0
2024-01-30 11:50:00,70.37,70.39,70.3,70.37,23953.0,68.9266,68.9462,68.858,68.9266,23953.0
2024-01-30 12:00:00,70.36,70.36,70.31,70.34,22120.0,68.9168,68.9168,68.8678,68.8972,22120.0
2024-01-30 12:10:00,70.34,70.4,70.32,70.38,31194.0,68.8972,68.956,68.8776,68.9364,31194.0
2024-01-30 12:20:00,70.38,70.45,70.37,70.39,39127.0,68.9364,69.0049,68.9266,68.9462,39127.0
2024-01-30 12:30:00,70.39,70.39,70.23,70.23,107562.0,68.9462,68.9462,68.7895,68.7895,107562.0
2024-01-30 12:40:00,70.24,70.26,70.18,70.24,25590.0,68.7992,68.8188,68.7405,68.7992,25590.0
2024-01-30 12:50:00,70.25,70.29,70.19,70.25,17815.0,68.809,68.8482,68.7503,68.809,17815.0
2024-01-30 13:00:00,70.25,70.31,70.22,70.3,16988.0,68.809,68.8678,68.7797,68.858,16988.0
2024-01-30 13:10:00,70.3,70.41,70.28,70.4,47057.0,68.858,68.9658,68.8384,68.956,47057.0
2024-01-30 13:20:00,70.4,70.46,70.38,70.45,48859.0,68.956,69.0147,68.9364,69.0049,48859.0
2024-01-30 13:30:00,70.45,70.47,70.36,70.42,22684.0,69.0049,69.0245,68.9168,68.9756,22684.0
2024-01-30 13:40:00,70.42,70.47,70.4,70.42,32351.0,68.9756,69.0245,68.956,68.9756,32351.0
2024-01-30 13:50:00,70.42,70.45,70.39,70.42,28247.0,68.9756,69.0049,68.9462,68.9756,28247.0
2024-01-30 14:00:00,70.42,70.46,70.37,70.42,20982.0,68.9756,69.0147,68.9266,68.9756,20982.0
2024-01-30 14:10:00,70.43,70.53,70.43,70.49,28965.0,68.9854,69.0833,68.9854,69.0441,28965.0
2024-01-30 14:20:00,70.48,70.55,70.46,70.49,111321.0,69.0343,69.1029,69.0147,69.0441,111321.0
2024-01-30 14:30:00,70.49,70.49,70.37,70.38,258287.0,69.0441,69.0441,68.9266,68.9364,258287.0
2024-01-30 14:40:00,70.37,70.43,70.34,70.41,88158.0,68.9266,68.9854,68.8972,68.9658,88158.0
2024-01-30 14:50:00,70.42,70.48,70.4,70.48,89465.0,68.9756,69.0343,68.956,69.0343,89465.0
2024-01-30 15:00:00,70.48,70.48,70.35,70.38,167157.0,69.0343,69.0343,68.907,68.9364,167157.0
2024-01-30 15:10:00,70.38,70.4,70.32,70.4,265403.0,68.9364,68.956,68.8776,68.956,265403.0
2024-01-30 15:20:00,70.4,70.45,70.36,70.44,101869.0,68.956,69.0049,68.9168,68.9951,101869.0
2024-01-30 15:30:00,70.44,70.45,70.33,70.34,74807.0,68.9951,69.0049,68.8874,68.8972,74807.0
2024-01-30 15:40:00,70.35,70.37,70.3,70.36,100114.0,68.907,68.9266,68.858,68.9168,100114.0
2024-01-30 15:50:00,70.37,70.37,70.26,70.26,575635.0,68.9266,68.9266,68.8188,68.8188,575635.0
2024-01-31 09:30:00,69.92,70.02,69.46,69.72,651983.0,68.4858,68.5838,68.0352,68.2899,651983.0
2024-01-31 09:40:00,69.7,70.01,69.69,69.95,244240.0,68.2703,68.574,68.2605,68.5152,244240.0
2024-01-31 09:50:00,69.96,70.03,69.58,69.67,677492.0,68.525,68.5936,68.1528,68.2409,677492.0
2024-01-31 10:00:00,69.66,69.71,69.5,69.64,307996.0,68.2311,68.2801,68.0744,68.2116,307996.0
2024-01-31 10:10:00,69.66,69.72,69.54,69.62,83375.0,68.2311,68.2899,68.1136,68.192,83375.0
2024-01-31 10:20:00,69.61,69.87,69.58,69.85,105388.0,68.1822,68.4368,68.1528,68.4172,105388.0
2024-01-31 10:30:00,69.86,69.94,69.69,69.75,393546.0,68.427,68.5054,68.2605,68.3193,393546.0
2024-01-31 10:40:00,69.76,70.03,69.76,69.99,469860.0,68.3291,68.5936,68.3291,68.5544,469860.0
2024-01-31 10:50:00,69.99,70.03,69.85,70.02,194365.0,68.5544,68.5936,68.4172,68.5838,194365.0
2024-01-31 11:00:00,70.02,70.06,69.93,70.02,187072.0,68.5838,68.6229,68.4956,68.5838,187072.0
2024-01-31 11:10:00,70.03,70.09,70.0,70.07,50365.0,68.5936,68.6523,68.5642,68.6327,50365.0
2024-01-31 11:20:00,70.08,70.08,69.86,69.91,162129.0,68.6425,68.6425,68.427,68.476,162129.0
2024-01-31 11:30:00,69.93,69.94,69.72,69.73,60435.0,68.4956,68.5054,68.2899,68.2997,60435.0
2024-01-31 11:40:00,69.72,69.85,69.66,69.76,287137.0,68.2899,68.4172,68.2311,68.3291,287137.0
2024-01-31 11:50:00,69.76,69.85,69.73,69.81,178097.0,68.3291,68.4172,68.2997,68.3781,178097.0
2024-01-31 12:00:00,69.81,69.96,69.79,69.95,71055.0,68.3781,68.525,68.3585,68.5152,71055.0
2024-01-31 12:10:00,69.96,69.99,69.89,69.91,103613.0,68.525,68.5544,68.4564,68.476,103613.0
2024-01-31 12:20:00,69.9,70.01,69.86,70.0,71812.0,68.4662,68.574,68.427,68.5642,71812.0
2024-01-31 12:30:00,70.01,70.03,69.76,69.8,269688.0,68.574,68.5936,68.3291,68.3683,269688.0
2024-01-31 12:40:00,69.8,70.01,69.79,70.0,69802.0,68.3683,68.574,68.3585,68.5642,69802.0
2024-01-31 12:50:00,70.01,70.11,70.0,70.11,83967.0,68.574,68.6719,68.5642,68.6719,83967.0
2024-01-31 13:00:00,70.12,70.12,69.96,69.98,163834.0,68.6817,68.6817,68.525,68.5446,163834.0
2024-01-31 13:10:00,69.97,70.07,69.93,70.04,104087.0,68.5348,68.6327,68.4956,68.6034,104087.0
2024-01-31 13:20:00,70.03,70.04,69.82,69.88,133721.0,68.5936,68.6034,68.3879,68.4466,133721.0
2024-01-31 13:30:00,69.88,69.97,69.85,69.95,198195.0,68.4466,68.5348,68.4172,68.5152,198195.0
2024-01-31 13:40:00,69.95,70.04,69.94,70.03,166946.0,68.5152,68.6034,68.5054,68.5936,166946.0
2024-01-31 13:50:00,70.03,70.04,69.93,69.96,203976.0,68.5936,68.6034,68.4956,68.525,203976.0
2024-01-31 14:00:00,69.98,70.0,69.51,69.54,402490.0,68.5446,68.5642,68.0842,68.1136,402490.0
2024-01-31 14:10:00,69.55,69.67,69.5,69.53,277805.0,68.1234,68.2409,68.0744,68.1038,277805.0
2024-01-31 14:20:00,69.51,69.6,69.45,69.51,262119.0,68.0842,68.1724,68.0255,68.0842,262119.0
2024-01-31 14:30:00,69.5,70.06,69.41,69.99,377264.0,68.0744,68.6229,67.9863,68.5544,377264.0
2024-01-31 14:40:00,70.0,70.5,70.0,70.22,591424.0,68.5642,69.0539,68.5642,68.7797,591424.0
2024-01-31 14:50:00,70.22,70.22,69.63,69.7,359349.0,68.7797,68.7797,68.2018,68.2703,359349.0
2024-01-31 15:00:00,69.7,69.75,68.78,69.06,613103.0,68.2703,68.3193,67.3692,67.6435,613103.0
2024-01-31 15:10:00,69.07,69.2,68.93,68.94,527315.0,67.6532,67.7806,67.5161,67.5259,527315.0
2024-01-31 15:20:00,68.94,69.25,68.93,69.02,193445.0,67.5259,67.8296,67.5161,67.6043,193445.0
2024-01-31 15:30:00,69.02,69.05,68.79,68.91,314851.0,67.6043,67.6337,67.379,67.4965,314851.0
2024-01-31 15:40:00,68.91,68.95,68.67,68.71,656264.0,67.4965,67.5357,67.2615,67.3006,656264.0
2024-01-31 15:50:00,68.71,68.77,68.48,68.58,729604.0,67.3006,67.3594,67.0753,67.1733,729604.0
2024-02-01 09:30:00,69.27,69.62,69.09,69.38,470843.0,67.8491,68.192,67.6728,67.9569,470843.0
2024-02-01 09:40:00,69.37,69.59,69.33,69.42,211211.0,67.9471,68.1626,67.9079,67.9961,211211.0
2024-02-01 09:50:00,69.42,69.61,69.22,69.35,217635.0,67.9961,68.1822,67.8002,67.9275,217635.0
2024-02-01 10:00:00,69.34,69.48,69.12,69.48,255773.0,67.9177,68.0548,67.7022,68.0548,255773.0
2024-02-01 10:10:00,69.49,69.52,69.27,69.27,218513.0,68.0646,68.094,67.8491,67.8491,218513.0
2024-02-01 10:20:00,69.27,69.39,69.06,69.37,240532.0,67.8491,67.9667,67.6435,67.9471,240532.0
2024-02-01 10:30:00,69.36,69.41,69.07,69.2,144091.0,67.9373,67.9863,67.6532,67.7806,144091.0
2024-02-01 10:40:00,69.21,69.21,68.97,68.99,226084.0,67.7904,67.7904,67.5553,67.5749,226084.0
2024-02-01 10:50:00,69.0,69.01,68.7,68.7,191835.0,67.5847,67.5945,67.2908,67.2908,191835.0
2024-02-01 11:00:00,68.7,68.89,68.69,68.81,144430.0,67.2908,67.4769,67.281,67.3986,144430.0
2024-02-01 11:10:00,68.81,68.92,68.7,68.8,200415.0,67.3986,67.5063,67.2908,67.3888,200415.0
2024-02-01 11:20:00,68.81,68.93,68.75,68.86,74855.0,67.3986,67.5161,67.3398,67.4476,74855.0
2024-02-01 11:30:00,68.88,69.13,68.88,69.13,237481.0,67.4671,67.712,67.4671,67.712,237481.0
2024-02-01 11:40:00,69.13,69.23,69.03,69.1,206711.0,67.712,67.81,67.6141,67.6826,206711.0
2024-02-01 11:50:00,69.1,69.16,69.05,69.15,160554.0,67.6826,67.7414,67.6337,67.7316,160554.0
2024-02-01 12:00:00,69.16,69.51,69.14,69.51,130620.0,67.7414,68.0842,67.7218,68.0842,130620.0
2024-02-01 12:10:00,69.51,69.55,69.24,69.3,345422.0,68.0842,68.1234,67.8198,67.8785,345422.0
2024-02-01 12:20:00,69.3,69.37,69.21,69.27,209662.0,67.8785,67.9471,67.7904,67.8491,209662.0
2024-02-01 12:30:00,69.27,69.39,69.26,69.35,95245.0,67.8491,67.9667,67.8393,67.9275,95245.0
2024-02-01 12:40:00,69.35,69.68,69.33,69.68,487844.0,67.9275,68.2507,67.9079,68.2507,487844.0
2024-02-01 12:50:00,69.69,69.95,69.69,69.81,455385.0,68.2605,68.5152,68.2605,68.3781,455385.0
2024-02-01 13:00:00,69.84,69.9,69.49,69.52,371566.0,68.4075,68.4662,68.0646,68.094,371566.0
2024-02-01 13:10:00,69.51,69.7,69.5,69.69,261004.0,68.0842,68.2703,68.0744,68.2605,261004.0
2024-02-01 13:20:00,69.71,69.74,69.6,69.69,81429.0,68.2801,68.3095,68.1724,68.2605,81429.0
2024-02-01 13:30:00,69.69,69.79,69.59,69.65,177311.0,68.2605,68.3585,68.1626,68.2214,177311.0
2024-02-01 13:40:00,69.66,69.87,69.65,69.82,104764.0,68.2311,68.4368,68.2214,68.3879,104764.0
2024-02-01 13:50:00,69.82,69.93,69.8,69.9,242206.0,68.3879,68.4956,68.3683,68.4662,242206.0
2024-02-01 14:00:00,69.91,70.02,69.88,70.01,90134.0,68.476,68.5838,68.4466,68.574,90134.0
2024-02-01 14:10:00,70.01,70.12,69.89,70.0,703367.0,68.574,68.6817,68.4564,68.5642,703367.0
2024-02-01 14:20:00,70.0,70.03,69.87,69.87,271229.0,68.5642,68.5936,68.4368,68.4368,271229.0
2024-02-01 14:30:00,69.88,69.94,69.74,69.94,339226.0,68.4466,68.5054,68.3095,68.5054,339226.0
2024-02-01 14:40:00,69.94,70.05,69.91,69.98,318958.0,68.5054,68.6131,68.476,68.5446,318958.0
2024-02-01 14:50:00,69.99,70.03,69.91,70.02,53767.0,68.5544,68.5936,68.476,68.5838,53767.0
2024-02-01 15:00:00,70.03,70.16,69.99,70.06,88344.0,68.5936,68.7209,68.5544,68.6229,88344.0
2024-02-01 15:10:00,70.05,70.09,69.96,70.09,78332.0,68.6131,68.6523,68.525,68.6523,78332.0
2024-02-01 15:20:00,70.08,70.18,70.04,70.18,69118.0,68.6425,68.7405,68.6034,68.7405,69118.0
2024-02-01 15:30:00,70.19,70.4,70.18,70.39,631062.0,68.7503,68.956,68.7405,68.9462,631062.0
2024-02-01 15:40:00,70.38,70.4,70.32,70.34,556024.0,68.9364,68.956,68.8776,68.8972,556024.0
2024-02-01 15:50:00,70.35,70.43,70.18,70.38,1067560.0,68.907,68.9854,68.7405,68.9364,1067560.0
2024-02-02 09:30:00,69.81,69.89,69.37,69.61,467111.0,68.3781,68.4564,67.9471,68.1822,467111.0
2024-02-02 09:40:00,69.61,69.84,69.44,69.69,395907.0,68.1822,68.4075,68.0157,68.2605,395907.0
2024-02-02 09:50:00,69.68,69.93,69.51,69.91,176724.0,68.2507,68.4956,68.0842,68.476,176724.0
2024-02-02 10:00:00,69.91,69.91,69.59,69.74,327417.0,68.476,68.476,68.1626,68.3095,327417.0
2024-02-02 10:10:00,69.72,69.86,69.63,69.78,150061.0,68.2899,68.427,68.2018,68.3487,150061.0
2024-02-02 10:20:00,69.78,70.01,69.76,69.94,109004.0,68.3487,68.574,68.3291,68.5054,109004.0
2024-02-02 10:30:00,69.94,69.99,69.76,69.92,282372.0,68.5054,68.5544,68.3291,68.4858,282372.0
2024-02-02 10:40:00,69.94,70.08,69.82,69.82,242986.0,68.5054,68.6425,68.3879,68.3879,242986.0
2024-02-02 10:50:00,69.81,70.05,69.76,69.99,307303.0,68.3781,68.6131,68.3291,68.5544,307303.0
2024-02-02 11:00:00,70.0,70.1,69.92,70.08,269031.0,68.5642,68.6621,68.4858,68.6425,269031.0
2024-02-02 11:10:00,70.08,70.13,70.0,70.11,91911.0,68.6425,68.6915,68.5642,68.6719,91911.0
2024-02-02 11:20:00,70.1,70.24,70.02,70.21,88880.0,68.6621,68.7992,68.5838,68.7699,88880.0
2024-02-02 11:30:00,70.21,70.3,70.09,70.22,197589.0,68.7699,68.858,68.6523,68.7797,197589.0
2024-02-02 11:40:00,70.23,70.31,70.19,70.3,194145.0,68.7895,68.8678,68.7503,68.858,194145.0
2024-02-02 11:50:00,70.3,70.36,70.15,70.2,338894.0,68.858,68.9168,68.7111,68.7601,338894.0
2024-02-02 12:00:00,70.19,70.25,70.07,70.07,191238.0,68.7503,68.809,68.6327,68.6327,191238.0
2024-02-02 12:10:00,70.07,70.22,70.02,70.22,423674.0,68.6327,68.7797,68.5838,68.7797,423674.0
2024-02-02 12:20:00,70.21,70.46,70.14,70.44,389990.0,68.7699,69.0147,68.7013,68.9951,389990.0
2024-02-02 12:30:00,70.45,70.56,70.43,70.56,284092.0,69.0049,69.1127,68.9854,69.1127,284092.0
2024-02-02 12:40:00,70.56,70.56,70.11,70.24,415300.0,69.1127,69.1127,68.6719,68.7992,415300.0
2024-02-02 12:50:00,70.24,70.35,70.07,70.35,286451.0,68.7992,68.907,68.6327,68.907,286451.0
2024-02-02 13:00:00,70.35,70.65,70.34,70.44,943812.0,68.907,69.2008,68.8972,68.9951,943812.0
2024-02-02 13:10:00,70.45,70.63,70.41,70.61,129718.0,69.0049,69.1812,68.9658,69.1617,129718.0
2024-02-02 13:20:00,70.61,70.77,70.55,70.64,202801.0,69.1617,69.3184,69.1029,69.191,202801.0
2024-02-02 13:30:00,70.66,70.82,70.58,70.73,356776.0,69.2106,69.3674,69.1323,69.2792,356776.0
2024-02-02 13:40:00,70.74,70.88,70.69,70.74,367247.0,69.289,69.4261,69.24,69.289,367247.0
2024-02-02 13:50:00,70.75,70.84,70.7,70.78,100685.0,69.2988,69.3869,69.2498,69.3282,100685.0
2024-02-02 14:00:00,70.79,71.03,70.79,71.02,108406.0,69.338,69.573,69.338,69.5632,108406.0
2024-02-02 14:10:00,71.02,71.23,71.01,71.12,218565.0,69.5632,69.7689,69.5535,69.6612,218565.0
2024-02-02 14:20:00,71.12,71.13,70.97,71.12,228725.0,69.6612,69.671,69.5143,69.6612,228725.0
2024-02-02 14:30:00,71.12,71.25,71.09,71.15,189649.0,69.6612,69.7885,69.6318,69.6906,189649.0
2024-02-02 14:40:00,71.15,71.19,71.06,71.11,195616.0,69.6906,69.7298,69.6024,69.6514,195616.0
2024-02-02 14:50:00,71.11,71.11,70.94,71.05,206155.0,69.6514,69.6514,69.4849,69.5926,206155.0
2024-02-02 15:00:00,71.05,71.05,70.9,70.98,236370.0,69.5926,69.5926,69.4457,69.5241,236370.0
2024-02-02 15:10:00,70.99,71.08,70.95,70.95,383547.0,69.5339,69.622,69.4947,69.4947,383547.0
2024-02-02 15:20:00,70.96,71.07,70.86,71.06,220422.0,69.5045,69.6122,69.4065,69.6024,220422.0
2024-02-02 15:30:00,71.06,71.07,70.78,70.84,282971.0,69.6024,69.6122,69.3282,69.3869,282971.0
2024-02-02 15:40:00,70.84,70.84,70.7,70.78,271690.0,69.3869,69.3869,69.2498,69.3282,271690.0
2024-02-02 15:50:00,70.77,70.93,70.71,70.72,621718.0,69.3184,69.4751,69.2596,69.2694,621718.0
2024-02-05 09:30:00,70.05,70.05,69.45,69.54,173168.0,68.6131,68.6131,68.0255,68.1136,173168.0
2024-02-05 09:40:00,69.54,69.8,69.34,69.68,250275.0,68.1136,68.3683,67.9177,68.2507,250275.0
2024-02-05 09:50:00,69.69,69.69,69.34,69.48,72016.0,68.2605,68.2605,67.9177,68.0548,72016.0
2024-02-05 10:00:00,69.45,69.45,69.22,69.28,308830.0,68.0255,68.0255,67.8002,67.8589,308830.0
2024-02-05 10:10:00,69.28,69.37,69.09,69.14,74031.0,67.8589,67.9471,67.6728,67.7218,74031.0
2024-02-05 10:20:00,69.14,69.15,69.02,69.11,188906.0,67.7218,67.7316,67.6043,67.6924,188906.0
2024-02-05 10:30:00,69.12,69.18,69.0,69.1,110494.0,67.7022,67.761,67.5847,67.6826,110494.0
2024-02-05 10:40:00,69.1,69.13,69.0,69.12,173360.0,67.6826,67.712,67.5847,67.7022,173360.0
2024-02-05 10:50:00,69.13,69.23,69.09,69.23,137274.0,67.712,67.81,67.6728,67.81,137274.0
2024-02-05 11:00:00,69.23,69.4,69.2,69.38,50590.0,67.81,67.9765,67.7806,67.9569,50590.0
2024-02-05 11:10:00,69.38,69.49,69.36,69.48,34692.0,67.9569,68.0646,67.9373,68.0548,34692.0
2024-02-05 11:20:00,69.47,69.49,69.39,69.41,101711.0,68.045,68.0646,67.9667,67.9863,101711.0
2024-02-05 11:30:00,69.4,69.51,69.39,69.45,139547.0,67.9765,68.0842,67.9667,68.0255,139547.0
2024-02-05 11:40:00,69.45,69.45,69.35,69.42,74555.0,68.0255,68.0255,67.9275,67.9961,74555.0
2024-02-05 11:50:00,69.42,69.43,69.35,69.43,164422.0,67.9961,68.0059,67.9275,68.0059,164422.0
2024-02-05 12:00:00,69.43,69.51,69.41,69.48,63713.0,68.0059,68.0842,67.9863,68.0548,63713.0
2024-02-05 12:10:00,69.48,69.58,69.45,69.54,89244.0,68.0548,68.1528,68.0255,68.1136,89244.0
2024-02-05 12:20:00,69.54,69.65,69.48,69.64,75442.0,68.1136,68.2214,68.0548,68.2116,75442.0
2024-02-05 12:30:00,69.66,69.81,69.66,69.78,37222.0,68.2311,68.3781,68.2311,68.3487,37222.0
2024-02-05 12:40:00,69.78,69.78,69.62,69.65,31529.0,68.3487,68.3487,68.192,68.2214,31529.0
2024-02-05 12:50:00,69.64,69.7,69.57,69.69,42071.0,68.2116,68.2703,68.143,68.2605,42071.0
2024-02-05 13:00:00,69.68,69.75,69.62,69.73,48244.0,68.2507,68.3193,68.192,68.2997,48244.0
2024-02-05 13:10:00,69.73,69.76,69.68,69.75,29701.0,68.2997,68.3291,68.2507,68.3193,29701.0
2024-02-05 13:20:00,69.74,69.74,69.62,69.63,25680.0,68.3095,68.3095,68.192,68.2018,25680.0
2024-02-05 13:30:00,69.62,69.73,69.61,69.73,84659.0,68.192,68.2997,68.1822,68.2997,84659.0
2024-02-05 13:40:00,69.74,69.87,69.71,69.84,38566.0,68.3095,68.4368,68.2801,68.4075,38566.0
2024-02-05 13:50:00,69.83,69.83,69.76,69.82,92613.0,68.3977,68.3977,68.3291,68.3879,92613.0
2024-02-05 14:00:00,69.82,69.85,69.73,69.82,121247.0,68.3879,68.4172,68.2997,68.3879,121247.0
2024-02-05 14:10:00,69.82,69.85,69.76,69.8,68630.0,68.3879,68.4172,68.3291,68.3683,68630.0
2024-02-05 14:20:00,69.8,69.87,69.8,69.83,30050.0,68.3683,68.4368,68.3683,68.3977,30050.0
2024-02-05 14:30:00,69.84,69.91,69.82,69.83,60014.0,68.4075,68.476,68.3879,68.3977,60014.0
2024-02-05 14:40:00,69.84,70.0,69.84,69.98,46869.0,68.4075,68.5642,68.4075,68.5446,46869.0
2024-02-05 14:50:00,69.98,70.01,69.93,69.98,22768.0,68.5446,68.574,68.4956,68.5446,22768.0
2024-02-05 15:00:00,69.99,70.03,69.84,69.86,58595.0,68.5544,68.5936,68.4075,68.427,58595.0
2024-02-05 15:10:00,69.86,69.88,69.75,69.81,104396.0,68.427,68.4466,68.3193,68.3781,104396.0
2024-02-05 15:20:00,69.81,69.97,69.78,69.95,50191.0,68.3781,68.5348,68.3487,68.5152,50191.0
2024-02-05 15:30:00,69.95,70.06,69.85,69.87,355346.0,68.5152,68.6229,68.4172,68.4368,355346.0
2024-02-05 15:40:00,69.86,69.87,69.66,69.66,305731.0,68.427,68.4368,68.2311,68.2311,305731.0
2024-02-05 15:50:00,69.65,69.84,69.65,69.68,695551.0,68.2214,68.4075,68.2214,68.2507,695551.0
2024-02-06 09:30:00,69.58,69.91,69.26,69.87,157758.0,68.1528,68.476,67.8393,68.4368,157758.0
2024-02-06 09:40:00,69.88,70.22,69.85,70.12,225481.0,68.4466,68.7797,68.4172,68.6817,225481.0
2024-02-06 09:50:00,70.14,70.3,70.05,70.05,96124.0,68.7013,68.858,68.6131,68.6131,96124.0
2024-02-06 10:00:00,70.06,70.13,69.91,70.1,60828.0,68.6229,68.6915,68.476,68.6621,60828.0
2024-02-06 10:10:00,70.1,70.18,69.95,70.17,62198.0,68.6621,68.7405,68.5152,68.7307,62198.0
2024-02-06 10:20:00,70.17,70.2,69.93,70.0,79653.0,68.7307,68.7601,68.4956,68.5642,79653.0
2024-02-06 10:30:00,70.05,70.27,70.04,70.23,105002.0,68.6131,68.8286,68.6034,68.7895,105002.0
2024-02-06 10:40:00,70.23,70.36,70.16,70.31,62710.0,68.7895,68.9168,68.7209,68.8678,62710.0
2024-02-06 10:50:00,70.31,70.35,70.18,70.25,51348.0,68.8678,68.907,68.7405,68.809,51348.0
2024-02-06 11:00:00,70.23,70.24,70.13,70.15,43418.0,68.7895,68.7992,68.6915,68.7111,43418.0
2024-02-06 11:10:00,70.15,70.29,70.13,70.27,46922.0,68.7111,68.8482,68.6915,68.8286,46922.0
2024-02-06 11:20:00,70.29,70.4,70.24,70.39,30970.0,68.8482,68.956,68.7992,68.9462,30970.0
2024-02-06 11:30:00,70.39,70.44,70.26,70.31,27155.0,68.9462,68.9951,68.8188,68.8678,27155.0
2024-02-06 11:40:00,70.31,70.32,70.16,70.19,90104.0,68.8678,68.8776,68.7209,68.7503,90104.0
2024-02-06 11:50:00,70.18,70.22,70.13,70.19,29369.0,68.7405,68.7797,68.6915,68.7503,29369.0
2024-02-06 12:00:00,70.19,70.27,70.14,70.26,59240.0,68.7503,68.8286,68.7013,68.8188,59240.0
2024-02-06 12:10:00,70.26,70.28,70.16,70.25,42894.0,68.8188,68.8384,68.7209,68.809,42894.0
2024-02-06 12:20:00,70.23,70.45,70.19,70.43,31245.0,68.7895,69.0049,68.7503,68.9854,31245.0
2024-02-06 12:30:00,70.44,70.44,70.34,70.36,95447.0,68.9951,68.9951,68.8972,68.9168,95447.0
2024-02-06 12:40:00,70.36,70.42,70.32,70.36,30836.0,68.9168,68.9756,68.8776,68.9168,30836.0
2024-02-06 12:50:00,70.36,70.42,70.34,70.38,21793.0,68.9168,68.9756,68.8972,68.9364,21793.0
2024-02-06 13:00:00,70.37,70.43,70.33,70.38,26875.0,68.9266,68.9854,68.8874,68.9364,26875.0
2024-02-06 13:10:00,70.37,70.37,70.27,70.3,35054.0,68.9266,68.9266,68.8286,68.858,35054.0
2024-02-06 13:20:00,70.3,70.33,70.24,70.33,35316.0,68.858,68.8874,68.7992,68.8874,35316.0
2024-02-06 13:30:00,70.34,70.37,70.29,70.35,31050.0,68.8972,68.9266,68.8482,68.907,31050.0
2024-02-06 13:40:00,70.35,70.45,70.29,70.41,21130.0,68.907,69.0049,68.8482,68.9658,21130.0
2024-02-06 13:50:00,70.42,70.49,70.38,70.45,20034.0,68.9756,69.0441,68.9364,69.0049,20034.0
2024-02-06 14:00:00,70.46,70.47,70.32,70.35,92611.0,69.0147,69.0245,68.8776,68.907,92611.0
2024-02-06 14:10:00,70.36,70.4,70.28,70.37,32993.0,68.9168,68.956,68.8384,68.9266,32993.0
2024-02-06 14:20:00,70.37,70.44,70.31,70.32,38145.0,68.9266,68.9951,68.8678,68.8776,38145.0
2024-02-06 14:30:00,70.32,70.39,70.23,70.39,208081.0,68.8776,68.9462,68.7895,68.9462,208081.0
2024-02-06 14:40:00,70.39,70.48,70.33,70.47,62574.0,68.9462,69.0343,68.8874,69.0245,62574.0
2024-02-06 14:50:00,70.47,70.54,70.43,70.48,99684.0,69.0245,69.0931,68.9854,69.0343,99684.0
2024-02-06 15:00:00,70.48,70.58,70.45,70.57,66419.0,69.0343,69.1323,69.0049,69.1225,66419.0
2024-02-06 15:10:00,70.58,70.59,70.44,70.46,93967.0,69.1323,69.1421,68.9951,69.0147,93967.0
2024-02-06 15:20:00,70.46,70.55,70.45,70.5,129990.0,69.0147,69.1029,69.0049,69.0539,129990.0
2024-02-06 15:30:00,70.5,70.52,70.4,70.45,153687.0,69.0539,69.0735,68.956,69.0049,153687.0
2024-02-06 15:40:00,70.45,70.53,70.44,70.52,96966.0,69.0049,69.0833,68.9951,69.0735,96966.0
2024-02-06 15:50:00,70.52,70.62,70.47,70.57,490057.0,69.0735,69.1715,69.0245,69.1225,490057.0
2024-02-07 09:30:00,70.72,70.75,70.48,70.53,534080.0,69.2694,69.2988,69.0343,69.0833,534080.0
2024-02-07 09:40:00,70.53,70.54,70.19,70.33,545618.0,69.0833,69.0931,68.7503,68.8874,545618.0
2024-02-07 09:50:00,70.33,70.49,70.32,70.37,159750.0,68.8874,69.0441,68.8776,68.9266,159750.0
2024-02-07 10:00:00,70.37,70.49,70.26,70.37,87101.0,68.9266,69.0441,68.8188,68.9266,87101.0
2024-02-07 10:10:00,70.38,70.62,70.38,70.6,221854.0,68.9364,69.1715,68.9364,69.1519,221854.0
2024-02-07 10:20:00,70.6,70.76,70.44,70.75,192017.0,69.1519,69.3086,68.9951,69.2988,192017.0
2024-02-07 10:30:00,70.76,70.82,70.6,70.68,338186.0,69.3086,69.3674,69.1519,69.2302,338186.0
2024-02-07 10:40:00,70.69,70.75,70.55,70.67,167822.0,69.24,69.2988,69.1029,69.2204,167822.0
2024-02-07 10:50:00,70.67,70.77,70.58,70.64,153232.0,69.2204,69.3184,69.1323,69.191,153232.0
2024-02-07 11:00:00,70.65,70.74,70.54,70.73,255562.0,69.2008,69.289,69.0931,69.2792,255562.0
2024-02-07 11:10:00,70.74,70.83,70.68,70.76,106628.0,69.289,69.3771,69.2302,69.3086,106628.0
2024-02-07 11:20:00,70.76,70.77,70.66,70.68,35220.0,69.3086,69.3184,69.2106,69.2302,35220.0
2024-02-07 11:30:00,70.69,70.73,70.64,70.68,79293.0,69.24,69.2792,69.191,69.2302,79293.0
2024-02-07 11:40:00,70.69,70.73,70.6,70.62,47953.0,69.24,69.2792,69.1519,69.1715,47953.0
2024-02-07 11:50:00,70.61,70.71,70.57,70.68,85258.0,69.1617,69.2596,69.1225,69.2302,85258.0
2024-02-07 12:00:00,70.68,70.7,70.58,70.66,109699.0,69.2302,69.2498,69.1323,69.2106,109699.0
2024-02-07 12:10:00,70.65,70.7,70.54,70.66,32097.0,69.2008,69.2498,69.0931,69.2106,32097.0
2024-02-07 12:20:00,70.65,70.67,70.59,70.66,31711.0,69.2008,69.2204,69.1421,69.2106,31711.0
2024-02-07 12:30:00,70.67,70.68,70.6,70.61,28182.0,69.2204,69.2302,69.1519,69.1617,28182.0
2024-02-07 12:40:00,70.62,70.62,70.51,70.55,31685.0,69.1715,69.1715,69.0637,69.1029,31685.0
2024-02-07 12:50:00,70.56,70.71,70.54,70.71,30953.0,69.1127,69.2596,69.0931,69.2596,30953.0
2024-02-07 13:00:00,70.72,70.89,70.65,70.76,107832.0,69.2694,69.4359,69.2008,69.3086,107832.0
2024-02-07 13:10:00,70.77,70.83,70.72,70.78,99748.0,69.3184,69.3771,69.2694,69.3282,99748.0
2024-02-07 13:20:00,70.78,70.91,70.75,70.9,31947.0,69.3282,69.4555,69.2988,69.4457,31947.0
2024-02-07 13:30:00,70.91,70.95,70.84,70.86,119906.0,69.4555,69.4947,69.3869,69.4065,119906.0
2024-02-07 13:40:00,70.87,70.87,70.76,70.81,130732.0,69.4163,69.4163,69.3086,69.3576,130732.0
2024-02-07 13:50:00,70.81,70.87,70.8,70.82,34174.0,69.3576,69.4163,69.3478,69.3674,34174.0
2024-02-07 14:00:00,70.83,70.89,70.82,70.84,25856.0,69.3771,69.4359,69.3674,69.3869,25856.0
2024-02-07 14:10:00,70.84,70.87,70.69,70.7,18103.0,69.3869,69.4163,69.24,69.2498,18103.0
2024-02-07 14:20:00,70.7,70.8,70.7,70.76,25450.0,69.2498,69.3478,69.2498,69.3086,25450.0
2024-02-07 14:30:00,70.78,70.85,70.73,70.84,89540.0,69.3282,69.3967,69.2792,69.3869,89540.0
2024-02-07 14:40:00,70.84,70.87,70.79,70.79,75407.0,69.3869,69.4163,69.338,69.338,75407.0
2024-02-07 14:50:00,70.79,70.81,70.73,70.77,29065.0,69.338,69.3576,69.2792,69.3184,29065.0
2024-02-07 15:00:00,70.78,70.83,70.73,70.81,84372.0,69.3282,69.3771,69.2792,69.3576,84372.0
2024-02-07 15:10:00,70.82,70.84,70.69,70.75,118445.0,69.3674,69.3869,69.24,69.2988,118445.0
2024-02-07 15:20:00,70.75,70.75,70.65,70.7,106910.0,69.2988,69.2988,69.2008,69.2498,106910.0
2024-02-07 15:30:00,70.7,70.71,70.6,70.64,181352.0,69.2498,69.2596,69.1519,69.191,181352.0
2024-02-07 15:40:00,70.65,70.69,70.59,70.62,300561.0,69.2008,69.24,69.1421,69.1715,300561.0
2024-02-07 15:50:00,70.61,70.65,70.54,70.63,324062.0,69.1617,69.2008,69.0931,69.1812,324062.0
2024-02-08 09:30:00,70.69,71.02,70.4,70.83,353950.0,69.24,69.5632,68.956,69.3771,353950.0
2024-02-08 09:40:00,70.82,71.09,70.76,71.02,274724.0,69.3674,69.6318,69.3086,69.5632,274724.0
2024-02-08 09:50:00,71.02,71.38,71.02,71.35,257841.0,69.5632,69.9159,69.5632,69.8865,257841.0
2024-02-08 10:00:00,71.35,71.64,71.28,71.58,345210.0,69.8865,70.1705,69.8179,70.1118,345210.0
2024-02-08 10:10:00,71.59,71.69,71.52,71.67,342817.0,70.1216,70.2195,70.053,70.1999,342817.0
2024-02-08 10:20:00,71.68,71.68,71.42,71.56,267188.0,70.2097,70.2097,69.955,70.0922,267188.0
2024-02-08 10:30:00,71.56,71.63,71.5,71.54,107763.0,70.0922,70.1607,70.0334,70.0726,107763.0
2024-02-08 10:40:00,71.54,71.56,71.4,71.52,262439.0,70.0726,70.0922,69.9355,70.053,262439.0
2024-02-08 10:50:00,71.51,71.61,71.37,71.61,83033.0,70.0432,70.1411,69.9061,70.1411,83033.0
2024-02-08 11:00:00,71.61,71.64,71.53,71.61,182396.0,70.1411,70.1705,70.0628,70.1411,182396.0
2024-02-08 11:10:00,71.61,71.62,71.5,71.52,114049.0,70.1411,70.1509,70.0334,70.053,114049.0
2024-02-08 11:20:00,71.53,71.57,71.31,71.31,164983.0,70.0628,70.102,69.8473,69.8473,164983.0
2024-02-08 11:30:00,71.31,71.38,71.24,71.31,125544.0,69.8473,69.9159,69.7787,69.8473,125544.0
2024-02-08 11:40:00,71.31,71.36,71.28,71.32,249212.0,69.8473,69.8963,69.8179,69.8571,249212.0
2024-02-08 11:50:00,71.35,71.5,71.32,71.48,172025.0,69.8865,70.0334,69.8571,70.0138,172025.0
2024-02-08 12:00:00,71.48,71.5,71.33,71.43,120362.0,70.0138,70.0334,69.8669,69.9648,120362.0
2024-02-08 12:10:00,71.44,71.59,71.44,71.59,92309.0,69.9746,70.1216,69.9746,70.1216,92309.0
2024-02-08 12:20:00,71.59,71.6,71.47,71.53,68607.0,70.1216,70.1314,70.004,70.0628,68607.0
2024-02-08 12:30:00,71.52,71.54,71.46,71.53,68723.0,70.053,70.0726,69.9942,70.0628,68723.0
2024-02-08 12:40:00,71.54,71.56,71.38,71.41,138338.0,70.0726,70.0922,69.9159,69.9452,138338.0
2024-02-08 12:50:00,71.41,71.43,71.37,71.4,30450.0,69.9452,69.9648,69.9061,69.9355,30450.0
2024-02-08 13:00:00,71.42,71.61,71.42,71.57,274858.0,69.955,70.1411,69.955,70.102,274858.0
2024-02-08 13:10:00,71.59,71.6,71.53,71.53,49766.0,70.1216,70.1314,70.0628,70.0628,49766.0
2024-02-08 13:20:00,71.54,71.63,71.52,71.62,62578.0,70.0726,70.1607,70.053,70.1509,62578.0
2024-02-08 13:30:00,71.63,71.71,71.58,71.69,120950.0,70.1607,70.2391,70.1118,70.2195,120950.0
2024-02-08 13:40:00,71.7,71.7,71.58,71.7,175227.0,70.2293,70.2293,70.1118,70.2293,175227.0
2024-02-08 13:50:00,71.7,71.71,71.55,71.58,96853.0,70.2293,70.2391,70.0824,70.1118,96853.0
2024-02-08 14:00:00,71.58,71.66,71.56,71.66,260383.0,70.1118,70.1901,70.0922,70.1901,260383.0
2024-02-08 14:10:00,71.65,71.72,71.62,71.63,61992.0,70.1803,70.2489,70.1509,70.1607,61992.0
2024-02-08 14:20:00,71.63,71.65,71.52,71.62,95704.0,70.1607,70.1803,70.053,70.1509,95704.0
2024-02-08 14:30:00,71.62,71.65,71.53,71.63,146566.0,70.1509,70.1803,70.0628,70.1607,146566.0
2024-02-08 14:40:00,71.64,71.72,71.63,71.68,52100.0,70.1705,70.2489,70.1607,70.2097,52100.0
2024-02-08 14:50:00,71.67,71.7,71.64,71.68,44662.0,70.1999,70.2293,70.1705,70.2097,44662.0
2024-02-08 15:00:00,71.69,71.76,71.67,71.67,65082.0,70.2195,70.2881,70.1999,70.1999,65082.0
2024-02-08 15:10:00,71.68,71.79,71.67,71.75,47044.0,70.2097,70.3175,70.1999,70.2783,47044.0
2024-02-08 15:20:00,71.75,71.78,71.66,71.7,123901.0,70.2783,70.3077,70.1901,70.2293,123901.0
2024-02-08 15:30:00,71.7,71.7,71.53,71.54,167102.0,70.2293,70.2293,70.0628,70.0726,167102.0
2024-02-08 15:40:00,71.54,71.71,71.54,71.64,330795.0,70.0726,70.2391,70.0726,70.1705,330795.0
2024-02-08 15:50:00,71.64,71.78,71.58,71.73,355396.0,70.1705,70.3077,70.1118,70.2587,355396.0
2024-02-09 09:30:00,71.74,72.11,71.58,71.89,265967.0,70.2685,70.6309,70.1118,70.4154,265967.0
2024-02-09 09:40:00,71.92,72.1,71.73,71.77,200309.0,70.4448,70.6211,70.2587,70.2979,200309.0
2024-02-09 09:50:00,71.77,71.84,71.54,71.83,454959.0,70.2979,70.3664,70.0726,70.3566,454959.0
2024-02-09 10:00:00,71.85,72.07,71.73,72.02,205132.0,70.3762,70.5917,70.2587,70.5427,205132.0
2024-02-09 10:10:00,72.01,72.01,71.81,71.86,174372.0,70.5329,70.5329,70.337,70.386,174372.0
2024-02-09 10:20:00,71.84,72.01,71.78,71.99,128429.0,70.3664,70.5329,70.3077,70.5134,128429.0
2024-02-09 10:30:00,71.99,72.13,71.97,72.03,219821.0,70.5134,70.6505,70.4938,70.5525,219821.0
2024-02-09 10:40:00,72.06,72.1,71.95,72.04,150239.0,70.5819,70.6211,70.4742,70.5623,150239.0
2024-02-09 10:50:00,72.04,72.05,71.89,71.94,28302.0,70.5623,70.5721,70.4154,70.4644,28302.0
2024-02-09 11:00:00,71.94,72.07,71.89,72.0,195480.0,70.4644,70.5917,70.4154,70.5231,195480.0
2024-02-09 11:10:00,72.0,72.01,71.85,71.87,171792.0,70.5231,70.5329,70.3762,70.3958,171792.0
2024-02-09 11:20:00,71.86,71.87,71.72,71.86,139087.0,70.386,70.3958,70.2489,70.386,139087.0
2024-02-09 11:30:00,71.86,71.9,71.8,71.86,114067.0,70.386,70.4252,70.3272,70.386,114067.0
2024-02-09 11:40:00,71.88,72.03,71.87,72.03,71479.0,70.4056,70.5525,70.3958,70.5525,71479.0
2024-02-09 11:50:00,72.03,72.03,71.94,71.98,244881.0,70.5525,70.5525,70.4644,70.5036,244881.0
2024-02-09 12:00:00,71.99,72.09,71.95,72.06,41604.0,70.5134,70.6113,70.4742,70.5819,41604.0
2024-02-09 12:10:00,72.06,72.18,72.03,72.16,63332.0,70.5819,70.6995,70.5525,70.6799,63332.0
2024-02-09 12:20:00,72.17,72.32,72.16,72.32,178008.0,70.6897,70.8366,70.6799,70.8366,178008.0
2024-02-09 12:30:00,72.32,72.36,72.26,72.29,93987.0,70.8366,70.8758,70.7778,70.8072,93987.0
2024-02-09 12:40:00,72.31,72.46,72.3,72.39,148127.0,70.8268,70.9737,70.817,70.9051,148127.0
2024-02-09 12:50:00,72.39,72.51,72.35,72.51,98754.0,70.9051,71.0227,70.866,71.0227,98754.0
2024-02-09 13:00:00,72.51,72.58,72.46,72.53,116220.0,71.0227,71.0913,70.9737,71.0423,116220.0
2024-02-09 13:10:00,72.53,72.62,72.51,72.58,182440.0,71.0423,71.1304,71.0227,71.0913,182440.0
2024-02-09 13:20:00,72.61,72.68,72.57,72.66,102180.0,71.1206,71.1892,71.0815,71.1696,102180.0
2024-02-09 13:30:00,72.68,72.68,72.55,72.58,111688.0,71.1892,71.1892,71.0619,71.0913,111688.0
2024-02-09 13:40:00,72.57,72.59,72.54,72.57,23046.0,71.0815,71.101,71.0521,71.0815,23046.0
2024-02-09 13:50:00,72.56,72.58,72.49,72.57,71931.0,71.0717,71.0913,71.0031,71.0815,71931.0
2024-02-09 14:00:00,72.58,72.65,72.56,72.62,54095.0,71.0913,71.1598,71.0717,71.1304,54095.0
2024-02-09 14:10:00,72.61,72.72,72.6,72.7,88873.0,71.1206,71.2284,71.1108,71.2088,88873.0
2024-02-09 14:20:00,72.7,72.71,72.66,72.67,41090.0,71.2088,71.2186,71.1696,71.1794,41090.0
2024-02-09 14:30:00,72.68,72.74,72.63,72.73,273046.0,71.1892,71.248,71.1402,71.2382,273046.0
2024-02-09 14:40:00,72.72,72.78,72.67,72.68,101068.0,71.2284,71.2871,71.1794,71.1892,101068.0
2024-02-09 14:50:00,72.69,72.72,72.56,72.59,331808.0,71.199,71.2284,71.0717,71.101,331808.0
2024-02-09 15:00:00,72.58,72.58,72.49,72.55,181951.0,71.0913,71.0913,71.0031,71.0619,181951.0
2024-02-09 15:10:00,72.55,72.65,72.54,72.59,231607.0,71.0619,71.1598,71.0521,71.101,231607.0
2024-02-09 15:20:00,72.59,72.67,72.54,72.67,256146.0,71.101,71.1794,71.0521,71.1794,256146.0
2024-02-09 15:30:00,72.66,72.66,72.59,72.63,66654.0,71.1696,71.1696,71.101,71.1402,66654.0
2024-02-09 15:40:00,72.63,72.67,72.59,72.61,201532.0,71.1402,71.1794,71.101,71.1206,201532.0
2024-02-09 15:50:00,72.62,72.71,72.58,72.7,500986.0,71.1304,71.2186,71.0913,71.2088,500986.0
2024-02-12 09:30:00,72.9,73.39,72.78,73.33,164198.0,71.4047,71.8846,71.2871,71.8259,164198.0
2024-02-12 09:40:00,73.33,73.49,73.31,73.41,163456.0,71.8259,71.9826,71.8063,71.9042,163456.0
2024-02-12 09:50:00,73.42,73.81,73.42,73.74,497193.0,71.914,72.296,71.914,72.2275,497193.0
2024-02-12 10:00:00,73.77,73.84,73.65,73.77,240186.0,72.2568,72.3254,72.1393,72.2568,240186.0
2024-02-12 10:10:00,73.78,73.84,73.57,73.73,246806.0,72.2666,72.3254,72.0609,72.2177,246806.0
2024-02-12 10:20:00,73.74,73.89,73.71,73.81,130554.0,72.2275,72.3744,72.1981,72.296,130554.0
2024-02-12 10:30:00,73.82,73.92,73.81,73.86,98994.0,72.3058,72.4038,72.296,72.345,98994.0
2024-02-12 10:40:00,73.86,73.97,73.8,73.96,123690.0,72.345,72.4527,72.2862,72.4429,123690.0
2024-02-12 10:50:00,73.96,74.04,73.9,73.92,115038.0,72.4429,72.5213,72.3842,72.4038,115038.0
2024-02-12 11:00:00,73.93,74.04,73.88,74.03,60852.0,72.4136,72.5213,72.3646,72.5115,60852.0
2024-02-12 11:10:00,74.03,74.07,73.95,74.02,47076.0,72.5115,72.5507,72.4331,72.5017,47076.0
2024-02-12 11:20:00,74.01,74.06,73.95,74.06,29407.0,72.4919,72.5409,72.4331,72.5409,29407.0
2024-02-12 11:30:00,74.06,74.24,74.05,74.09,64747.0,72.5409,72.7172,72.5311,72.5703,64747.0
2024-02-12 11:40:00,74.11,74.16,74.06,74.13,32928.0,72.5899,72.6388,72.5409,72.6095,32928.0
2024-02-12 11:50:00,74.13,74.23,74.11,74.18,45968.0,72.6095,72.7074,72.5899,72.6584,45968.0
2024-02-12 12:00:00,74.18,74.19,74.08,74.14,42880.0,72.6584,72.6682,72.5605,72.6193,42880.0
2024-02-12 12:10:00,74.15,74.21,74.07,74.13,28694.0,72.629,72.6878,72.5507,72.6095,28694.0
2024-02-12 12:20:00,74.13,74.13,74.0,74.05,60071.0,72.6095,72.6095,72.4821,72.5311,60071.0
2024-02-12 12:30:00,74.06,74.11,74.0,74.01,42778.0,72.5409,72.5899,72.4821,72.4919,42778.0
2024-02-12 12:40:00,74.02,74.13,73.99,74.11,44154.0,72.5017,72.6095,72.4723,72.5899,44154.0
2024-02-12 12:50:00,74.12,74.24,74.09,74.24,26321.0,72.5997,72.7172,72.5703,72.7172,26321.0
2024-02-12 13:00:00,74.25,74.29,74.22,74.29,33705.0,72.727,72.7662,72.6976,72.7662,33705.0
2024-02-12 13:10:00,74.3,74.36,74.29,74.34,20138.0,72.776,72.8347,72.7662,72.8151,20138.0
2024-02-12 13:20:00,74.35,74.36,74.21,74.26,193602.0,72.8249,72.8347,72.6878,72.7368,193602.0
2024-02-12 13:30:00,74.25,74.33,74.15,74.16,39067.0,72.727,72.8054,72.629,72.6388,39067.0
2024-02-12 13:40:00,74.17,74.3,74.14,74.2,34274.0,72.6486,72.776,72.6193,72.678,34274.0
2024-02-12 13:50:00,74.2,74.26,74.16,74.23,40246.0,72.678,72.7368,72.6388,72.7074,40246.0
2024-02-12 14:00:00,74.22,74.31,74.2,74.31,35700.0,72.6976,72.7858,72.678,72.7858,35700.0
2024-02-12 14:10:00,74.31,74.34,73.99,74.0,57553.0,72.7858,72.8151,72.4723,72.4821,57553.0
2024-02-12 14:20:00,73.98,74.14,73.96,74.13,69094.0,72.4625,72.6193,72.4429,72.6095,69094.0
2024-02-12 14:30:00,74.13,74.18,74.06,74.17,112216.0,72.6095,72.6584,72.5409,72.6486,112216.0
2024-02-12 14:40:00,74.17,74.26,74.15,74.19,39729.0,72.6486,72.7368,72.629,72.6682,39729.0
2024-02-12 14:50:00,74.18,74.19,74.08,74.14,104071.0,72.6584,72.6682,72.5605,72.6193,104071.0
2024-02-12 15:00:00,74.14,74.24,74.13,74.19,61070.0,72.6193,72.7172,72.6095,72.6682,61070.0
2024-02-12 15:10:00,74.18,74.22,74.16,74.17,48300.0,72.6584,72.6976,72.6388,72.6486,48300.0
2024-02-12 15:20:00,74.17,74.2,74.12,74.16,59390.0,72.6486,72.678,72.5997,72.6388,59390.0
2024-02-12 15:30:00,74.16,74.28,74.13,74.25,114821.0,72.6388,72.7564,72.6095,72.727,114821.0
2024-02-12 15:40:00,74.24,74.36,74.22,74.31,154794.0,72.7172,72.8347,72.6976,72.7858,154794.0
2024-02-12 15:50:00,74.31,74.35,74.14,74.17,431092.0,72.7858,72.8249,72.6193,72.6486,431092.0
2024-02-13 09:30:00,72.13,72.4,71.52,72.29,328912.0,70.6505,70.9149,70.053,70.8072,328912.0
2024-02-13 09:40:00,72.31,72.34,71.86,71.88,268022.0,70.8268,70.8562,70.386,70.4056,268022.0
2024-02-13 09:50:00,71.89,71.94,71.52,71.65,347498.0,70.4154,70.4644,70.053,70.1803,347498.0
2024-02-13 10:00:00,71.64,71.79,71.47,71.49,274018.0,70.1705,70.3175,70.004,70.0236,274018.0
2024-02-13 10:10:00,71.48,71.63,71.35,71.57,410775.0,70.0138,70.1607,69.8865,70.102,410775.0
2024-02-13 10:20:00,71.56,71.91,71.5,71.91,375994.0,70.0922,70.435,70.0334,70.435,375994.0
2024-02-13 10:30:00,71.91,71.92,71.71,71.89,401824.0,70.435,70.4448,70.2391,70.4154,401824.0
2024-02-13 10:40:00,71.88,72.01,71.78,71.9,460278.0,70.4056,70.5329,70.3077,70.4252,460278.0
2024-02-13 10:50:00,71.9,72.05,71.83,71.89,215171.0,70.4252,70.5721,70.3566,70.4154,215171.0
2024-02-13 11:00:00,71.89,72.26,71.88,72.25,140850.0,70.4154,70.7778,70.4056,70.768,140850.0
2024-02-13 11:10:00,72.25,72.38,72.17,72.23,568032.0,70.768,70.8954,70.6897,70.7484,568032.0
2024-02-13 11:20:00,72.23,72.49,72.23,72.42,227085.0,70.7484,71.0031,70.7484,70.9345,227085.0
2024-02-13 11:30:00,72.42,72.52,72.34,72.52,187789.0,70.9345,71.0325,70.8562,71.0325,187789.0
2024-02-13 11:40:00,72.52,72.56,72.45,72.5,96151.0,71.0325,71.0717,70.9639,71.0129,96151.0
2024-02-13 11:50:00,72.5,72.5,72.26,72.33,138736.0,71.0129,71.0129,70.7778,70.8464,138736.0
2024-02-13 12:00:00,72.32,72.38,72.22,72.38,247170.0,70.8366,70.8954,70.7386,70.8954,247170.0
2024-02-13 12:10:00,72.37,72.42,72.29,72.36,132965.0,70.8856,70.9345,70.8072,70.8758,132965.0
2024-02-13 12:20:00,72.36,72.4,72.28,72.33,249415.0,70.8758,70.9149,70.7974,70.8464,249415.0
2024-02-13 12:30:00,72.33,72.48,72.29,72.48,97796.0,70.8464,70.9933,70.8072,70.9933,97796.0
2024-02-13 12:40:00,72.48,72.49,72.36,72.38,57324.0,70.9933,71.0031,70.8758,70.8954,57324.0
2024-02-13 12:50:00,72.38,72.44,72.3,72.41,209376.0,70.8954,70.9541,70.817,70.9247,209376.0
2024-02-13 13:00:00,72.41,72.42,72.3,72.37,107290.0,70.9247,70.9345,70.817,70.8856,107290.0
2024-02-13 13:10:00,72.36,72.46,72.3,72.45,71719.0,70.8758,70.9737,70.817,70.9639,71719.0
2024-02-13 13:20:00,72.45,72.45,72.35,72.41,62068.0,70.9639,70.9639,70.866,70.9247,62068.0
2024-02-13 13:30:00,72.4,72.43,72.28,72.38,91889.0,70.9149,70.9443,70.7974,70.8954,91889.0
2024-02-13 13:40:00,72.38,72.38,72.28,72.28,58256.0,70.8954,70.8954,70.7974,70.7974,58256.0
2024-02-13 13:50:00,72.29,72.31,72.06,72.12,658857.0,70.8072,70.8268,70.5819,70.6407,658857.0
2024-02-13 14:00:00,72.12,72.14,71.96,71.99,577185.0,70.6407,70.6603,70.484,70.5134,577185.0
2024-02-13 14:10:00,71.98,71.99,71.76,71.87,403828.0,70.5036,70.5134,70.2881,70.3958,403828.0
2024-02-13 14:20:00,71.87,71.92,71.78,71.89,350983.0,70.3958,70.4448,70.3077,70.4154,350983.0
2024-02-13 14:30:00,71.88,72.04,71.85,72.01,321459.0,70.4056,70.5623,70.3762,70.5329,321459.0
2024-02-13 14:40:00,72.01,72.05,71.67,71.67,258653.0,70.5329,70.5721,70.1999,70.1999,258653.0
2024-02-13 14:50:00,71.67,71.7,71.54,71.61,362391.0,70.1999,70.2293,70.0726,70.1411,362391.0
2024-02-13 15:00:00,71.61,71.71,71.54,71.69,391157.0,70.1411,70.2391,70.0726,70.2195,391157.0
2024-02-13 15:10:00,71.69,71.76,71.57,71.59,387992.0,70.2195,70.2881,70.102,70.1216,387992.0
2024-02-13 15:20:00,71.59,71.61,71.47,71.53,328855.0,70.1216,70.1411,70.004,70.0628,328855.0
2024-02-13 15:30:00,71.54,71.78,71.52,71.7,554097.0,70.0726,70.3077,70.053,70.2293,554097.0
2024-02-13 15:40:00,71.7,71.96,71.68,71.92,510002.0,70.2293,70.484,70.2097,70.4448,510002.0
2024-02-13 15:50:00,71.92,72.04,71.73,72.03,617314.0,70.4448,70.5623,70.2587,70.5525,617314.0
2024-02-14 09:30:00,72.68,72.88,71.99,72.07,561600.0,71.1892,71.3851,70.5134,70.5917,561600.0
2024-02-14 09:40:00,72.06,72.31,72.0,72.26,385714.0,70.5819,70.8268,70.5231,70.7778,385714.0
2024-02-14 09:50:00,72.26,72.42,72.22,72.33,306251.0,70.7778,70.9345,70.7386,70.8464,306251.0
2024-02-14 10:00:00,72.34,72.37,72.15,72.21,238941.0,70.8562,70.8856,70.6701,70.7288,238941.0
2024-02-14 10:10:00,72.24,72.38,72.11,72.36,145615.0,70.7582,70.8954,70.6309,70.8758,145615.0
2024-02-14 10:20:00,72.37,72.52,72.2,72.28,398995.0,70.8856,71.0325,70.719,70.7974,398995.0
2024-02-14 10:30:00,72.3,72.41,72.26,72.31,106446.0,70.817,70.9247,70.7778,70.8268,106446.0
2024-02-14 10:40:00,72.31,72.31,72.11,72.22,166386.0,70.8268,70.8268,70.6309,70.7386,166386.0
2024-02-14 10:50:00,72.24,72.24,71.99,72.02,144411.0,70.7582,70.7582,70.5134,70.5427,144411.0
2024-02-14 11:00:00,72.01,72.05,71.88,72.0,110861.0,70.5329,70.5721,70.4056,70.5231,110861.0
2024-02-14 11:10:00,72.01,72.22,71.99,72.19,334861.0,70.5329,70.7386,70.5134,70.7093,334861.0
2024-02-14 11:20:00,72.2,72.35,72.1,72.33,259930.0,70.719,70.866,70.6211,70.8464,259930.0
2024-02-14 11:30:00,72.34,72.43,72.27,72.38,150716.0,70.8562,70.9443,70.7876,70.8954,150716.0
2024-02-14 11:40:00,72.37,72.39,72.22,72.34,209735.0,70.8856,70.9051,70.7386,70.8562,209735.0
2024-02-14 11:50:00,72.34,72.36,72.2,72.21,55899.0,70.8562,70.8758,70.719,70.7288,55899.0
2024-02-14 12:00:00,72.22,72.22,72.03,72.14,108796.0,70.7386,70.7386,70.5525,70.6603,108796.0
2024-02-14 12:10:00,72.15,72.35,72.15,72.3,47248.0,70.6701,70.866,70.6701,70.817,47248.0
2024-02-14 12:20:00,72.3,72.42,72.29,72.41,164149.0,70.817,70.9345,70.8072,70.9247,164149.0
2024-02-14 12:30:00,72.41,72.48,72.37,72.39,141534.0,70.9247,70.9933,70.8856,70.9051,141534.0
2024-02-14 12:40:00,72.4,72.51,72.37,72.51,153406.0,70.9149,71.0227,70.8856,71.0227,153406.0
2024-02-14 12:50:00,72.52,72.55,72.45,72.52,103944.0,71.0325,71.0619,70.9639,71.0325,103944.0
2024-02-14 13:00:00,72.52,72.6,72.42,72.43,194064.0,71.0325,71.1108,70.9345,70.9443,194064.0
2024-02-14 13:10:00,72.42,72.48,72.3,72.4,183388.0,70.9345,70.9933,70.817,70.9149,183388.0
2024-02-14 13:20:00,72.4,72.5,72.39,72.5,26550.0,70.9149,71.0129,70.9051,71.0129,26550.0
2024-02-14 13:30:00,72.51,72.79,72.5,72.75,232898.0,71.0227,71.2969,71.0129,71.2578,232898.0
2024-02-14 13:40:00,72.76,72.79,72.61,72.74,163517.0,71.2676,71.2969,71.1206,71.248,163517.0
2024-02-14 13:50:00,72.75,72.79,72.67,72.73,108639.0,71.2578,71.2969,71.1794,71.2382,108639.0
2024-02-14 14:00:00,72.73,72.73,72.44,72.48,237856.0,71.2382,71.2382,70.9541,70.9933,237856.0
2024-02-14 14:10:00,72.49,72.82,72.49,72.78,191137.0,71.0031,71.3263,71.0031,71.2871,191137.0
2024-02-14 14:20:00,72.78,72.92,72.76,72.86,195606.0,71.2871,71.4243,71.2676,71.3655,195606.0
2024-02-14 14:30:00,72.89,72.99,72.78,72.87,190182.0,71.3949,71.4928,71.2871,71.3753,190182.0
2024-02-14 14:40:00,72.86,72.94,72.82,72.88,135803.0,71.3655,71.4439,71.3263,71.3851,135803.0
2024-02-14 14:50:00,72.88,72.96,72.81,72.96,35831.0,71.3851,71.4635,71.3165,71.4635,35831.0
2024-02-14 15:00:00,72.97,73.03,72.92,72.97,107710.0,71.4733,71.532,71.4243,71.4733,107710.0
2024-02-14 15:10:00,72.97,72.99,72.89,72.97,114457.0,71.4733,71.4928,71.3949,71.4733,114457.0
2024-02-14 15:20:00,72.97,73.15,72.94,73.07,149313.0,71.4733,71.6496,71.4439,71.5712,149313.0
2024-02-14 15:30:00,73.07,73.08,72.88,73.0,389881.0,71.5712,71.581,71.3851,71.5026,389881.0
2024-02-14 15:40:00,73.0,73.01,72.89,72.95,271535.0,71.5026,71.5124,71.3949,71.4537,271535.0
2024-02-14 15:50:00,72.94,73.05,72.92,72.98,359181.0,71.4439,71.5516,71.4243,71.483,359181.0
2024-02-15 09:30:00,73.19,73.75,73.19,73.69,156824.0,71.6887,72.2373,71.6887,72.1785,156824.0
2024-02-15 09:40:00,73.69,74.11,73.66,73.88,188664.0,72.1785,72.5899,72.1491,72.3646,188664.0
2024-02-15 09:50:00,73.87,73.92,73.58,73.58,168635.0,72.3548,72.4038,72.0707,72.0707,168635.0
2024-02-15 10:00:00,73.59,73.9,73.59,73.89,231825.0,72.0805,72.3842,72.0805,72.3744,231825.0
2024-02-15 10:10:00,73.9,73.97,73.8,73.91,280423.0,72.3842,72.4527,72.2862,72.394,280423.0
2024-02-15 10:20:00,73.91,74.05,73.76,73.76,247721.0,72.394,72.5311,72.247,72.247,247721.0
2024-02-15 10:30:00,73.78,73.81,73.61,73.69,178826.0,72.2666,72.296,72.1001,72.1785,178826.0
2024-02-15 10:40:00,73.69,73.73,73.55,73.56,197008.0,72.1785,72.2177,72.0414,72.0511,197008.0
2024-02-15 10:50:00,73.56,73.65,73.48,73.59,260331.0,72.0511,72.1393,71.9728,72.0805,260331.0
2024-02-15 11:00:00,73.59,73.65,73.38,73.38,128915.0,72.0805,72.1393,71.8748,71.8748,128915.0
2024-02-15 11:10:00,73.37,73.59,73.35,73.56,123147.0,71.865,72.0805,71.8455,72.0511,123147.0
2024-02-15 11:20:00,73.54,73.79,73.52,73.71,105405.0,72.0316,72.2764,72.012,72.1981,105405.0
2024-02-15 11:30:00,73.71,73.78,73.64,73.77,77262.0,72.1981,72.2666,72.1295,72.2568,77262.0
2024-02-15 11:40:00,73.77,73.77,73.68,73.73,40010.0,72.2568,72.2568,72.1687,72.2177,40010.0
2024-02-15 11:50:00,73.74,73.78,73.64,73.77,73439.0,72.2275,72.2666,72.1295,72.2568,73439.0
2024-02-15 12:00:00,73.77,73.84,73.72,73.83,62165.0,72.2568,72.3254,72.2079,72.3156,62165.0
2024-02-15 12:10:00,73.84,73.98,73.82,73.96,124509.0,72.3254,72.4625,72.3058,72.4429,124509.0
2024-02-15 12:20:00,73.95,73.95,73.82,73.87,177450.0,72.4331,72.4331,72.3058,72.3548,177450.0
2024-02-15 12:30:00,73.86,73.87,73.69,73.71,156963.0,72.345,72.3548,72.1785,72.1981,156963.0
2024-02-15 12:40:00,73.72,73.73,73.59,73.63,32162.0,72.2079,72.2177,72.0805,72.1197,32162.0
2024-02-15 12:50:00,73.62,73.74,73.62,73.62,112265.0,72.1099,72.2275,72.1099,72.1099,112265.0
2024-02-15 13:00:00,73.61,73.83,73.56,73.76,260755.0,72.1001,72.3156,72.0511,72.247,260755.0
2024-02-15 13:10:00,73.76,73.9,73.76,73.9,105785.0,72.247,72.3842,72.247,72.3842,105785.0
2024-02-15 13:20:00,73.9,73.95,73.82,73.91,201619.0,72.3842,72.4331,72.3058,72.394,201619.0
2024-02-15 13:30:00,73.91,73.93,73.84,73.89,25864.0,72.394,72.4136,72.3254,72.3744,25864.0
2024-02-15 13:40:00,73.89,73.96,73.81,73.95,32536.0,72.3744,72.4429,72.296,72.4331,32536.0
2024-02-15 13:50:00,73.96,74.0,73.84,73.94,122143.0,72.4429,72.4821,72.3254,72.4234,122143.0
2024-02-15 14:00:00,73.94,74.04,73.9,74.0,90292.0,72.4234,72.5213,72.3842,72.4821,90292.0
2024-02-15 14:10:00,74.0,74.03,73.91,74.01,101281.0,72.4821,72.5115,72.394,72.4919,101281.0
2024-02-15 14:20:00,74.02,74.03,73.89,74.0,123378.0,72.5017,72.5115,72.3744,72.4821,123378.0
2024-02-15 14:30:00,74.01,74.05,73.84,73.88,308275.0,72.4919,72.5311,72.3254,72.3646,308275.0
2024-02-15 14:40:00,73.87,73.97,73.83,73.97,82627.0,72.3548,72.4527,72.3156,72.4527,82627.0
2024-02-15 14:50:00,73.97,74.04,73.91,73.95,52981.0,72.4527,72.5213,72.394,72.4331,52981.0
2024-02-15 15:00:00,73.95,73.95,73.72,73.73,217764.0,72.4331,72.4331,72.2079,72.2177,217764.0
2024-02-15 15:10:00,73.73,73.92,73.71,73.87,260022.0,72.2177,72.4038,72.1981,72.3548,260022.0
2024-02-15 15:20:00,73.87,73.95,73.8,73.94,83164.0,72.3548,72.4331,72.2862,72.4234,83164.0
2024-02-15 15:30:00,73.94,74.01,73.9,73.92,260820.0,72.4234,72.4919,72.3842,72.4038,260820.0
2024-02-15 15:40:00,73.92,73.99,73.87,73.89,254780.0,72.4038,72.4723,72.3548,72.3744,254780.0
2024-02-15 15:50:00,73.89,74.01,73.88,73.99,674976.0,72.3744,72.4919,72.3646,72.4723,674976.0
2024-02-16 09:30:00,73.03,73.43,72.95,73.03,316492.0,71.532,71.9238,71.4537,71.532,316492.0
2024-02-16 09:40:00,73.03,73.38,73.02,73.38,124231.0,71.532,71.8748,71.5222,71.8748,124231.0
2024-02-16 09:50:00,73.37,73.4,73.08,73.39,206835.0,71.865,71.8944,71.581,71.8846,206835.0
2024-02-16 10:00:00,73.35,73.76,73.12,73.76,158051.0,71.8455,72.247,71.6202,72.247,158051.0
2024-02-16 10:10:00,73.76,73.92,73.71,73.73,111660.0,72.247,72.4038,72.1981,72.2177,111660.0
2024-02-16 10:20:00,73.74,73.74,73.54,73.66,190834.0,72.2275,72.2275,72.0316,72.1491,190834.0
2024-02-16 10:30:00,73.65,73.7,73.54,73.66,186674.0,72.1393,72.1883,72.0316,72.1491,186674.0
2024-02-16 10:40:00,73.66,73.75,73.56,73.57,69213.0,72.1491,72.2373,72.0511,72.0609,69213.0
2024-02-16 10:50:00,73.58,73.66,73.55,73.59,49554.0,72.0707,72.1491,72.0414,72.0805,49554.0
2024-02-16 11:00:00,73.6,73.64,73.53,73.64,38658.0,72.0903,72.1295,72.0218,72.1295,38658.0
2024-02-16 11:10:00,73.66,73.87,73.62,73.86,49078.0,72.1491,72.3548,72.1099,72.345,49078.0
2024-02-16 11:20:00,73.87,73.94,73.86,73.88,35120.0,72.3548,72.4234,72.345,72.3646,35120.0
2024-02-16 11:30:00,73.9,73.93,73.83,73.92,37567.0,72.3842,72.4136,72.3156,72.4038,37567.0
2024-02-16 11:40:00,73.93,73.97,73.86,73.9,55986.0,72.4136,72.4527,72.345,72.3842,55986.0
2024-02-16 11:50:00,73.89,73.93,73.84,73.86,51659.0,72.3744,72.4136,72.3254,72.345,51659.0
2024-02-16 12:00:00,73.85,73.88,73.73,73.75,52684.0,72.3352,72.3646,72.2177,72.2373,52684.0
2024-02-16 12:10:00,73.75,73.81,73.7,73.81,29925.0,72.2373,72.296,72.1883,72.296,29925.0
2024-02-16 12:20:00,73.82,73.94,73.77,73.94,13789.0,72.3058,72.4234,72.2568,72.4234,13789.0
2024-02-16 12:30:00,73.94,73.96,73.92,73.94,18512.0,72.4234,72.4429,72.4038,72.4234,18512.0
2024-02-16 12:40:00,73.94,74.0,73.9,73.95,15625.0,72.4234,72.4821,72.3842,72.4331,15625.0
2024-02-16 12:50:00,73.95,73.95,73.85,73.89,30690.0,72.4331,72.4331,72.3352,72.3744,30690.0
2024-02-16 13:00:00,73.9,73.9,73.78,73.84,36067.0,72.3842,72.3842,72.2666,72.3254,36067.0
2024-02-16 13:10:00,73.83,73.92,73.76,73.89,32428.0,72.3156,72.4038,72.247,72.3744,32428.0
2024-02-16 13:20:00,73.89,74.03,73.85,74.01,70645.0,72.3744,72.5115,72.3352,72.4919,70645.0
2024-02-16 13:30:00,74.02,74.05,73.96,74.02,21732.0,72.5017,72.5311,72.4429,72.5017,21732.0
2024-02-16 13:40:00,74.03,74.04,73.97,73.98,30457.0,72.5115,72.5213,72.4527,72.4625,30457.0
2024-02-16 13:50:00,73.98,74.04,73.96,74.03,21668.0,72.4625,72.5213,72.4429,72.5115,21668.0
2024-02-16 14:00:00,74.03,74.18,74.03,74.17,46977.0,72.5115,72.6584,72.5115,72.6486,46977.0
2024-02-16 14:10:00,74.18,74.22,74.13,74.13,45058.0,72.6584,72.6976,72.6095,72.6095,45058.0
2024-02-16 14:20:00,74.13,74.16,74.09,74.14,13788.0,72.6095,72.6388,72.5703,72.6193,13788.0
2024-02-16 14:30:00,74.14,74.14,73.91,73.97,41476.0,72.6193,72.6193,72.394,72.4527,41476.0
2024-02-16 14:40:00,73.97,74.0,73.64,73.72,166631.0,72.4527,72.4821,72.1295,72.2079,166631.0
2024-02-16 14:50:00,73.71,73.78,73.66,73.77,81260.0,72.1981,72.2666,72.1491,72.2568,81260.0
2024-02-16 15:00:00,73.77,73.8,73.71,73.76,50613.0,72.2568,72.2862,72.1981,72.247,50613.0
2024-02-16 15:10:00,73.77,73.77,73.66,73.71,169785.0,72.2568,72.2568,72.1491,72.1981,169785.0
2024-02-16 15:20:00,73.72,73.77,73.66,73.75,137001.0,72.2079,72.2568,72.1491,72.2373,137001.0
2024-02-16 15:30:00,73.76,73.82,73.66,73.67,125048.0,72.247,72.3058,72.1491,72.1589,125048.0
2024-02-16 15:40:00,73.67,73.67,73.54,73.55,145778.0,72.1589,72.1589,72.0316,72.0414,145778.0
2024-02-16 15:50:00,73.55,73.65,73.48,73.55,563844.0,72.0414,72.1393,71.9728,72.0414,563844.0
2024-02-20 09:30:00,73.04,73.22,72.87,73.06,161634.0,71.5418,71.7181,71.3753,71.5614,161634.0
2024-02-20 09:40:00,73.06,73.08,72.78,72.94,206818.0,71.5614,71.581,71.2871,71.4439,206818.0
2024-02-20 09:50:00,72.95,73.19,72.95,73.1,79597.0,71.4537,71.6887,71.4537,71.6006,79597.0
2024-02-20 10:00:00,73.11,73.13,72.9,73.04,47864.0,71.6104,71.63,71.4047,71.5418,47864.0
2024-02-20 10:10:00,73.03,73.1,72.88,73.01,57528.0,71.532,71.6006,71.3851,71.5124,57528.0
2024-02-20 10:20:00,73.01,73.15,72.92,73.07,36400.0,71.5124,71.6496,71.4243,71.5712,36400.0
2024-02-20 10:30:00,73.07,73.12,72.91,73.02,56779.0,71.5712,71.6202,71.4145,71.5222,56779.0
2024-02-20 10:40:00,73.03,73.11,72.99,73.07,50975.0,71.532,71.6104,71.4928,71.5712,50975.0
2024-02-20 10:50:00,73.07,73.24,73.07,73.21,40499.0,71.5712,71.7377,71.5712,71.7083,40499.0
2024-02-20 11:00:00,73.21,73.3,73.2,73.25,92883.0,71.7083,71.7965,71.6985,71.7475,92883.0
2024-02-20 11:10:00,73.24,73.29,73.22,73.26,46088.0,71.7377,71.7867,71.7181,71.7573,46088.0
2024-02-20 11:20:00,73.27,73.3,73.19,73.25,64929.0,71.7671,71.7965,71.6887,71.7475,64929.0
2024-02-20 11:30:00,73.23,73.23,73.05,73.05,67773.0,71.7279,71.7279,71.5516,71.5516,67773.0
2024-02-20 11:40:00,73.04,73.13,73.01,73.12,77546.0,71.5418,71.63,71.5124,71.6202,77546.0
2024-02-20 11:50:00,73.11,73.11,73.02,73.06,52464.0,71.6104,71.6104,71.5222,71.5614,52464.0
2024-02-20 12:00:00,73.07,73.07,72.85,72.87,58557.0,71.5712,71.5712,71.3557,71.3753,58557.0
2024-02-20 12:10:00,72.87,72.92,72.83,72.87,44825.0,71.3753,71.4243,71.3361,71.3753,44825.0
2024-02-20 12:20:00,72.87,72.91,72.83,72.88,25043.0,71.3753,71.4145,71.3361,71.3851,25043.0
2024-02-20 12:30:00,72.87,72.92,72.82,72.85,47146.0,71.3753,71.4243,71.3263,71.3557,47146.0
2024-02-20 12:40:00,72.85,73.03,72.85,72.94,40121.0,71.3557,71.532,71.3557,71.4439,40121.0
2024-02-20 12:50:00,72.93,73.05,72.91,73.04,27798.0,71.4341,71.5516,71.4145,71.5418,27798.0
2024-02-20 13:00:00,73.05,73.09,72.97,73.07,39794.0,71.5516,71.5908,71.4733,71.5712,39794.0
2024-02-20 13:10:00,73.08,73.1,72.98,73.05,36057.0,71.581,71.6006,71.483,71.5516,36057.0
2024-02-20 13:20:00,73.05,73.05,72.95,73.0,27565.0,71.5516,71.5516,71.4537,71.5026,27565.0
2024-02-20 13:30:00,72.99,72.99,72.89,72.96,58676.0,71.4928,71.4928,71.3949,71.4635,58676.0
2024-02-20 13:40:00,72.95,73.09,72.94,73.03,39917.0,71.4537,71.5908,71.4439,71.532,39917.0
2024-02-20 13:50:00,73.03,73.11,73.0,73.07,24933.0,71.532,71.6104,71.5026,71.5712,24933.0
2024-02-20 14:00:00,73.07,73.08,72.96,72.99,39746.0,71.5712,71.581,71.4635,71.4928,39746.0
2024-02-20 14:10:00,73.0,73.01,72.88,73.01,96344.0,71.5026,71.5124,71.3851,71.5124,96344.0
2024-02-20 14:20:00,73.01,73.06,72.9,73.03,34534.0,71.5124,71.5614,71.4047,71.532,34534.0
2024-02-20 14:30:00,73.03,73.05,72.96,72.96,28392.0,71.532,71.5516,71.4635,71.4635,28392.0
2024-02-20 14:40:00,72.96,73.13,72.95,73.13,47587.0,71.4635,71.63,71.4537,71.63,47587.0
2024-02-20 14:50:00,73.13,73.16,73.09,73.12,47450.0,71.63,71.6594,71.5908,71.6202,47450.0
2024-02-20 15:00:00,73.12,73.14,73.04,73.06,60568.0,71.6202,71.6398,71.5418,71.5614,60568.0
2024-02-20 15:10:00,73.06,73.12,73.04,73.06,71961.0,71.5614,71.6202,71.5418,71.5614,71961.0
2024-02-20 15:20:00,73.06,73.14,73.0,73.11,65816.0,71.5614,71.6398,71.5026,71.6104,65816.0
2024-02-20 15:30:00,73.12,73.13,72.86,72.92,217106.0,71.6202,71.63,71.3655,71.4243,217106.0
2024-02-20 15:40:00,72.91,72.99,72.89,72.98,146973.0,71.4145,71.4928,71.3949,71.483,146973.0
2024-02-20 15:50:00,72.98,73.05,72.89,73.04,413383.0,71.483,71.5516,71.3949,71.5418,413383.0
2024-02-21 09:30:00,72.83,72.96,72.52,72.85,233198.0,71.3361,71.4635,71.0325,71.3557,233198.0
2024-02-21 09:40:00,72.85,73.1,72.85,73.03,182843.0,71.3557,71.6006,71.3557,71.532,182843.0
2024-02-21 09:50:00,73.04,73.11,72.84,72.94,82695.0,71.5418,71.6104,71.3459,71.4439,82695.0
2024-02-21 10:00:00,72.94,73.02,72.83,73.01,104998.0,71.4439,71.5222,71.3361,71.5124,104998.0
2024-02-21 10:10:00,73.01,73.14,73.0,73.1,70704.0,71.5124,71.6398,71.5026,71.6006,70704.0
2024-02-21 10:20:00,73.1,73.13,73.0,73.04,36033.0,71.6006,71.63,71.5026,71.5418,36033.0
2024-02-21 10:30:00,73.03,73.04,72.79,72.87,50364.0,71.532,71.5418,71.2969,71.3753,50364.0
2024-02-21 10:40:00,72.86,73.06,72.84,73.05,31350.0,71.3655,71.5614,71.3459,71.5516,31350.0
2024-02-21 10:50:00,73.08,73.12,73.02,73.08,32858.0,71.581,71.6202,71.5222,71.581,32858.0
2024-02-21 11:00:00,73.11,73.21,73.09,73.2,53686.0,71.6104,71.7083,71.5908,71.6985,53686.0
2024-02-21 11:10:00,73.19,73.25,73.14,73.15,46004.0,71.6887,71.7475,71.6398,71.6496,46004.0
2024-02-21 11:20:00,73.15,73.17,73.02,73.06,25602.0,71.6496,71.6691,71.5222,71.5614,25602.0
2024-02-21 11:30:00,73.05,73.05,72.81,72.83,227100.0,71.5516,71.5516,71.3165,71.3361,227100.0
2024-02-21 11:40:00,72.83,73.01,72.8,72.97,286792.0,71.3361,71.5124,71.3067,71.4733,286792.0
2024-02-21 11:50:00,72.97,73.04,72.93,73.0,67314.0,71.4733,71.5418,71.4341,71.5026,67314.0
2024-02-21 12:00:00,73.0,73.01,72.84,72.84,86855.0,71.5026,71.5124,71.3459,71.3459,86855.0
2024-02-21 12:10:00,72.84,72.86,72.75,72.85,125261.0,71.3459,71.3655,71.2578,71.3557,125261.0
2024-02-21 12:20:00,72.83,72.86,72.78,72.8,148863.0,71.3361,71.3655,71.2871,71.3067,148863.0
2024-02-21 12:30:00,72.79,72.86,72.76,72.85,60363.0,71.2969,71.3655,71.2676,71.3557,60363.0
2024-02-21 12:40:00,72.85,72.88,72.79,72.88,22644.0,71.3557,71.3851,71.2969,71.3851,22644.0
2024-02-21 12:50:00,72.88,72.99,72.87,72.98,19457.0,71.3851,71.4928,71.3753,71.483,19457.0
2024-02-21 13:00:00,72.98,73.01,72.77,72.89,311929.0,71.483,71.5124,71.2774,71.3949,311929.0
2024-02-21 13:10:00,72.9,73.0,72.9,72.97,44726.0,71.4047,71.5026,71.4047,71.4733,44726.0
2024-02-21 13:20:00,72.97,73.02,72.94,73.01,59298.0,71.4733,71.5222,71.4439,71.5124,59298.0
2024-02-21 13:30:00,73.01,73.03,72.9,72.96,77235.0,71.5124,71.532,71.4047,71.4635,77235.0
2024-02-21 13:40:00,72.97,73.02,72.94,73.0,30550.0,71.4733,71.5222,71.4439,71.5026,30550.0
2024-02-21 13:50:00,72.99,72.99,72.94,72.95,20720.0,71.4928,71.4928,71.4439,71.4537,20720.0
2024-02-21 14:00:00,72.95,73.03,72.81,72.95,263427.0,71.4537,71.532,71.3165,71.4537,263427.0
2024-02-21 14:10:00,72.94,72.94,72.69,72.72,137695.0,71.4439,71.4439,71.199,71.2284,137695.0
2024-02-21 14:20:00,72.71,72.73,72.55,72.64,262791.0,71.2186,71.2382,71.0619,71.15,262791.0
2024-02-21 14:30:00,72.64,72.67,72.45,72.49,301644.0,71.15,71.1794,70.9639,71.0031,301644.0
2024-02-21 14:40:00,72.48,72.53,72.41,72.52,135432.0,70.9933,71.0423,70.9247,71.0325,135432.0
2024-02-21 14:50:00,72.53,72.59,72.49,72.55,150704.0,71.0423,71.101,71.0031,71.0619,150704.0
2024-02-21 15:00:00,72.53,72.53,72.39,72.39,94017.0,71.0423,71.0423,70.9051,70.9051,94017.0
2024-02-21 15:10:00,72.4,72.44,72.32,72.37,243576.0,70.9149,70.9541,70.8366,70.8856,243576.0
2024-02-21 15:20:00,72.37,72.44,72.29,72.42,238073.0,70.8856,70.9541,70.8072,70.9345,238073.0
2024-02-21 15:30:00,72.42,72.68,72.41,72.66,687188.0,70.9345,71.1892,70.9247,71.1696,687188.0
2024-02-21 15:40:00,72.67,72.69,72.58,72.61,374883.0,71.1794,71.199,71.0913,71.1206,374883.0
2024-02-21 15:50:00,72.61,72.76,72.57,72.72,506453.0,71.1206,71.2676,71.0815,71.2284,506453.0
2024-02-22 09:30:00,72.92,73.0,72.61,72.79,256485.0,71.4243,71.5026,71.1206,71.2969,256485.0
2024-02-22 09:40:00,72.79,73.23,72.74,73.15,368605.0,71.2969,71.7279,71.248,71.6496,368605.0
2024-02-22 09:50:00,73.14,73.24,72.97,73.1,260072.0,71.6398,71.7377,71.4733,71.6006,260072.0
2024-02-22 10:00:00,73.11,73.17,72.92,72.93,155997.0,71.6104,71.6691,71.4243,71.4341,155997.0
2024-02-22 10:10:00,72.93,73.08,72.84,72.89,357436.0,71.4341,71.581,71.3459,71.3949,357436.0
2024-02-22 10:20:00,72.9,73.0,72.84,72.95,151795.0,71.4047,71.5026,71.3459,71.4537,151795.0
2024-02-22 10:30:00,72.94,73.01,72.83,72.96,69895.0,71.4439,71.5124,71.3361,71.4635,69895.0
2024-02-22 10:40:00,72.97,73.02,72.85,72.91,31015.0,71.4733,71.5222,71.3557,71.4145,31015.0
2024-02-22 10:50:00,72.92,73.05,72.89,73.03,20352.0,71.4243,71.5516,71.3949,71.532,20352.0
2024-02-22 11:00:00,73.03,73.12,73.0,73.07,94099.0,71.532,71.6202,71.5026,71.5712,94099.0
2024-02-22 11:10:00,73.08,73.23,73.08,73.19,42031.0,71.581,71.7279,71.581,71.6887,42031.0
2024-02-22 11:20:00,73.19,73.22,73.12,73.2,41711.0,71.6887,71.7181,71.6202,71.6985,41711.0
2024-02-22 11:30:00,73.2,73.34,73.18,73.33,62851.0,71.6985,71.8357,71.6789,71.8259,62851.0
2024-02-22 11:40:00,73.33,73.38,73.24,73.29,217453.0,71.8259,71.8748,71.7377,71.7867,217453.0
2024-02-22 11:50:00,73.3,73.33,73.23,73.26,33512.0,71.7965,71.8259,71.7279,71.7573,33512.0
2024-02-22 12:00:00,73.26,73.28,73.2,73.23,31855.0,71.7573,71.7769,71.6985,71.7279,31855.0
2024-02-22 12:10:00,73.24,73.28,73.17,73.26,65363.0,71.7377,71.7769,71.6691,71.7573,65363.0
2024-02-22 12:20:00,73.26,73.34,73.24,73.31,28274.0,71.7573,71.8357,71.7377,71.8063,28274.0
2024-02-22 12:30:00,73.31,73.36,73.25,73.31,24537.0,71.8063,71.8553,71.7475,71.8063,24537.0
2024-02-22 12:40:00,73.31,73.37,73.26,73.3,25791.0,71.8063,71.865,71.7573,71.7965,25791.0
2024-02-22 12:50:00,73.3,73.4,73.29,73.4,34446.0,71.7965,71.8944,71.7867,71.8944,34446.0
2024-02-22 13:00:00,73.39,73.39,73.3,73.34,41328.0,71.8846,71.8846,71.7965,71.8357,41328.0
2024-02-22 13:10:00,73.34,73.34,73.25,73.28,32333.0,71.8357,71.8357,71.7475,71.7769,32333.0
2024-02-22 13:20:00,73.27,73.34,73.25,73.3,50174.0,71.7671,71.8357,71.7475,71.7965,50174.0
2024-02-22 13:30:00,73.31,73.39,73.3,73.38,26921.0,71.8063,71.8846,71.7965,71.8748,26921.0
2024-02-22 13:40:00,73.38,73.43,73.36,73.42,24931.0,71.8748,71.9238,71.8553,71.914,24931.0
2024-02-22 13:50:00,73.41,73.41,73.35,73.41,27414.0,71.9042,71.9042,71.8455,71.9042,27414.0
2024-02-22 14:00:00,73.4,73.47,73.39,73.4,63701.0,71.8944,71.963,71.8846,71.8944,63701.0
2024-02-22 14:10:00,73.41,73.43,73.37,73.43,33969.0,71.9042,71.9238,71.865,71.9238,33969.0
2024-02-22 14:20:00,73.42,73.48,73.4,73.44,72457.0,71.914,71.9728,71.8944,71.9336,72457.0
2024-02-22 14:30:00,73.45,73.46,73.19,73.28,250138.0,71.9434,71.9532,71.6887,71.7769,250138.0
2024-02-22 14:40:00,73.27,73.29,73.21,73.21,51726.0,71.7671,71.7867,71.7083,71.7083,51726.0
2024-02-22 14:50:00,73.21,73.33,73.16,73.21,235192.0,71.7083,71.8259,71.6594,71.7083,235192.0
2024-02-22 15:00:00,73.21,73.3,73.18,73.19,64506.0,71.7083,71.7965,71.6789,71.6887,64506.0
2024-02-22 15:10:00,73.2,73.26,73.16,73.25,70356.0,71.6985,71.7573,71.6594,71.7475,70356.0
2024-02-22 15:20:00,73.25,73.36,73.21,73.31,54890.0,71.7475,71.8553,71.7083,71.8063,54890.0
2024-02-22 15:30:00,73.31,73.39,73.24,73.39,110795.0,71.8063,71.8846,71.7377,71.8846,110795.0
2024-02-22 15:40:00,73.39,73.41,73.33,73.41,185331.0,71.8846,71.9042,71.8259,71.9042,185331.0
2024-02-22 15:50:00,73.4,73.43,73.27,73.32,350249.0,71.8944,71.9238,71.7671,71.8161,350249.0
2024-02-23 09:30:00,73.9,74.13,73.81,74.12,228732.0,72.3842,72.6095,72.296,72.5997,228732.0
2024-02-23 09:40:00,74.1,74.18,73.95,74.1,234005.0,72.5801,72.6584,72.4331,72.5801,234005.0
2024-02-23 09:50:00,74.11,74.3,73.93,74.26,233432.0,72.5899,72.776,72.4136,72.7368,233432.0
2024-02-23 10:00:00,74.25,74.39,74.07,74.38,92548.0,72.727,72.8641,72.5507,72.8543,92548.0
2024-02-23 10:10:00,74.38,74.5,74.28,74.46,427896.0,72.8543,72.9719,72.7564,72.9327,427896.0
2024-02-23 10:20:00,74.45,74.55,74.38,74.4,177164.0,72.9229,73.0208,72.8543,72.8739,177164.0
2024-02-23 10:30:00,74.4,74.66,74.39,74.66,304514.0,72.8739,73.1286,72.8641,73.1286,304514.0
2024-02-23 10:40:00,74.66,74.71,74.51,74.55,192022.0,73.1286,73.1776,72.9817,73.0208,192022.0
2024-02-23 10:50:00,74.54,74.65,74.5,74.59,156658.0,73.011,73.1188,72.9719,73.06,156658.0
2024-02-23 11:00:00,74.6,74.62,74.28,74.44,379028.0,73.0698,73.0894,72.7564,72.9131,379028.0
2024-02-23 11:10:00,74.45,74.46,74.34,74.37,227314.0,72.9229,72.9327,72.8151,72.8445,227314.0
2024-02-23 11:20:00,74.39,74.6,74.39,74.59,244360.0,72.8641,73.0698,72.8641,73.06,244360.0
2024-02-23 11:30:00,74.59,74.61,74.52,74.6,267548.0,73.06,73.0796,72.9915,73.0698,267548.0
2024-02-23 11:40:00,74.6,74.65,74.46,74.57,179808.0,73.0698,73.1188,72.9327,73.0404,179808.0
2024-02-23 11:50:00,74.57,74.73,74.56,74.67,127398.0,73.0404,73.1971,73.0306,73.1384,127398.0
2024-02-23 12:00:00,74.67,74.88,74.65,74.86,168495.0,73.1384,73.3441,73.1188,73.3245,168495.0
2024-02-23 12:10:00,74.87,74.97,74.82,74.93,196762.0,73.3343,73.4322,73.2853,73.393,196762.0
2024-02-23 12:20:00,74.93,74.99,74.8,74.85,332887.0,73.393,73.4518,73.2657,73.3147,332887.0
2024-02-23 12:30:00,74.84,74.89,74.73,74.88,159331.0,73.3049,73.3539,73.1971,73.3441,159331.0
2024-02-23 12:40:00,74.88,74.9,74.8,74.84,82660.0,73.3441,73.3637,73.2657,73.3049,82660.0
2024-02-23 12:50:00,74.85,74.85,74.76,74.81,60392.0,73.3147,73.3147,73.2265,73.2755,60392.0
2024-02-23 13:00:00,74.81,74.84,74.74,74.75,52421.0,73.2755,73.3049,73.2069,73.2167,52421.0
2024-02-23 13:10:00,74.75,74.83,74.75,74.83,68514.0,73.2167,73.2951,73.2167,73.2951,68514.0
2024-02-23 13:20:00,74.82,74.88,74.81,74.88,36072.0,73.2853,73.3441,73.2755,73.3441,36072.0
2024-02-23 13:30:00,74.88,74.91,74.83,74.84,54496.0,73.3441,73.3735,73.2951,73.3049,54496.0
2024-02-23 13:40:00,74.84,74.89,74.81,74.81,42317.0,73.3049,73.3539,73.2755,73.2755,42317.0
2024-02-23 13:50:00,74.81,74.85,74.75,74.79,62396.0,73.2755,73.3147,73.2167,73.2559,62396.0
2024-02-23 14:00:00,74.79,74.82,74.67,74.68,77523.0,73.2559,73.2853,73.1384,73.1482,77523.0
2024-02-23 14:10:00,74.69,74.79,74.65,74.72,194392.0,73.158,73.2559,73.1188,73.1874,194392.0
2024-02-23 14:20:00,74.72,74.72,74.58,74.65,136236.0,73.1874,73.1874,73.0502,73.1188,136236.0
2024-02-23 14:30:00,74.65,74.74,74.63,74.69,229670.0,73.1188,73.2069,73.0992,73.158,229670.0
2024-02-23 14:40:00,74.7,74.7,74.61,74.69,140292.0,73.1678,73.1678,73.0796,73.158,140292.0
2024-02-23 14:50:00,74.69,74.71,74.61,74.63,171729.0,73.158,73.1776,73.0796,73.0992,171729.0
2024-02-23 15:00:00,74.63,74.74,74.62,74.65,200559.0,73.0992,73.2069,73.0894,73.1188,200559.0
2024-02-23 15:10:00,74.66,74.73,74.65,74.68,134960.0,73.1286,73.1971,73.1188,73.1482,134960.0
2024-02-23 15:20:00,74.68,74.74,74.62,74.67,123669.0,73.1482,73.2069,73.0894,73.1384,123669.0
2024-02-23 15:30:00,74.68,74.75,74.64,74.7,213990.0,73.1482,73.2167,73.109,73.1678,213990.0
2024-02-23 15:40:00,74.7,74.76,74.68,74.75,226137.0,73.1678,73.2265,73.1482,73.2167,226137.0
2024-02-23 15:50:00,74.75,74.81,74.62,74.63,638290.0,73.2167,73.2755,73.0894,73.0992,638290.0
2024-02-26 09:30:00,74.61,74.86,74.46,74.85,258369.0,73.0796,73.3245,72.9327,73.3147,258369.0
2024-02-26 09:40:00,74.85,75.1,74.82,75.08,148697.0,73.3147,73.5596,73.2853,73.54,148697.0
2024-02-26 09:50:00,75.08,75.23,75.05,75.19,65103.0,73.54,73.6869,73.5106,73.6477,65103.0
2024-02-26 10:00:00,75.2,75.22,74.91,74.96,271390.0,73.6575,73.6771,73.3735,73.4224,271390.0
2024-02-26 10:10:00,74.96,75.06,74.82,74.9,126822.0,73.4224,73.5204,73.2853,73.3637,126822.0
2024-02-26 10:20:00,74.9,75.08,74.88,75.05,174763.0,73.3637,73.54,73.3441,73.5106,174763.0
2024-02-26 10:30:00,75.05,75.09,74.98,74.98,152451.0,73.5106,73.5498,73.442,73.442,152451.0
2024-02-26 10:40:00,74.99,75.08,74.92,74.94,107067.0,73.4518,73.54,73.3833,73.4028,107067.0
2024-02-26 10:50:00,74.94,75.03,74.93,75.01,160288.0,73.4028,73.491,73.393,73.4714,160288.0
2024-02-26 11:00:00,75.02,75.03,74.9,74.94,105170.0,73.4812,73.491,73.3637,73.4028,105170.0
2024-02-26 11:10:00,74.94,75.16,74.91,75.1,198585.0,73.4028,73.6183,73.3735,73.5596,198585.0
2024-02-26 11:20:00,75.1,75.1,74.95,74.96,48333.0,73.5596,73.5596,73.4126,73.4224,48333.0
2024-02-26 11:30:00,74.96,75.06,74.88,75.02,148048.0,73.4224,73.5204,73.3441,73.4812,148048.0
2024-02-26 11:40:00,75.03,75.08,75.0,75.07,108487.0,73.491,73.54,73.4616,73.5302,108487.0
2024-02-26 11:50:00,75.08,75.13,75.03,75.13,51550.0,73.54,73.5889,73.491,73.5889,51550.0
2024-02-26 12:00:00,75.13,75.13,75.02,75.07,35079.0,73.5889,73.5889,73.4812,73.5302,35079.0
2024-02-26 12:10:00,75.06,75.09,74.93,74.95,91059.0,73.5204,73.5498,73.393,73.4126,91059.0
2024-02-26 12:20:00,74.94,75.06,74.94,75.06,82465.0,73.4028,73.5204,73.4028,73.5204,82465.0
2024-02-26 12:30:00,75.06,75.06,74.95,74.99,35966.0,73.5204,73.5204,73.4126,73.4518,35966.0
2024-02-26 12:40:00,74.98,75.0,74.91,74.93,63145.0,73.442,73.4616,73.3735,73.393,63145.0
2024-02-26 12:50:00,74.94,74.95,74.82,74.86,30771.0,73.4028,73.4126,73.2853,73.3245,30771.0
2024-02-26 13:00:00,74.86,74.87,74.77,74.77,41185.0,73.3245,73.3343,73.2363,73.2363,41185.0
2024-02-26 13:10:00,74.77,74.8,74.69,74.69,44413.0,73.2363,73.2657,73.158,73.158,44413.0
2024-02-26 13:20:00,74.68,74.71,74.56,74.59,187416.0,73.1482,73.1776,73.0306,73.06,187416.0
2024-02-26 13:30:00,74.58,74.62,74.52,74.62,147253.0,73.0502,73.0894,72.9915,73.0894,147253.0
2024-02-26 13:40:00,74.62,74.72,74.61,74.7,264863.0,73.0894,73.1874,73.0796,73.1678,264863.0
2024-02-26 13:50:00,74.71,74.74,74.68,74.74,113134.0,73.1776,73.2069,73.1482,73.2069,113134.0
2024-02-26 14:00:00,74.75,74.88,74.74,74.78,391340.0,73.2167,73.3441,73.2069,73.2461,391340.0
2024-02-26 14:10:00,74.78,74.82,74.74,74.8,208523.0,73.2461,73.2853,73.2069,73.2657,208523.0
2024-02-26 14:20:00,74.78,74.93,74.78,74.91,316286.0,73.2461,73.393,73.2461,73.3735,316286.0
2024-02-26 14:30:00,74.92,74.98,74.84,74.92,219628.0,73.3833,73.442,73.3049,73.3833,219628.0
2024-02-26 14:40:00,74.91,74.93,74.82,74.85,204528.0,73.3735,73.393,73.2853,73.3147,204528.0
2024-02-26 14:50:00,74.85,74.95,74.82,74.9,112234.0,73.3147,73.4126,73.2853,73.3637,112234.0
2024-02-26 15:00:00,74.91,74.96,74.89,74.94,45628.0,73.3735,73.4224,73.3539,73.4028,45628.0
2024-02-26 15:10:00,74.95,75.1,74.93,74.96,262785.0,73.4126,73.5596,73.393,73.4224,262785.0
2024-02-26 15:20:00,74.97,75.03,74.91,74.97,259973.0,73.4322,73.491,73.3735,73.4322,259973.0
2024-02-26 15:30:00,74.98,74.99,74.81,74.89,314044.0,73.442,73.4518,73.2755,73.3539,314044.0
2024-02-26 15:40:00,74.88,75.05,74.87,75.02,178725.0,73.3441,73.5106,73.3343,73.4812,178725.0
2024-02-26 15:50:00,75.03,75.04,74.76,74.76,588873.0,73.491,73.5008,73.2265,73.2265,588873.0
2024-02-27 09:30:00,75.25,75.87,75.25,75.79,432706.0,73.7065,74.3138,73.7065,74.2354,432706.0
2024-02-27 09:40:00,75.79,75.95,75.71,75.93,306675.0,74.2354,74.3921,74.157,74.3725,306675.0
2024-02-27 09:50:00,75.91,76.16,75.84,76.14,303675.0,74.3529,74.5978,74.2844,74.5782,303675.0
2024-02-27 10:00:00,76.14,76.33,76.04,76.3,397591.0,74.5782,74.7643,74.4803,74.7349,397591.0
2024-02-27 10:10:00,76.3,76.39,76.22,76.37,337892.0,74.7349,74.8231,74.6566,74.8035,337892.0
2024-02-27 10:20:00,76.37,76.48,76.23,76.48,339388.0,74.8035,74.9113,74.6664,74.9113,339388.0
2024-02-27 10:30:00,76.48,76.61,76.47,76.55,316103.0,74.9113,75.0386,74.9015,74.9798,316103.0
2024-02-27 10:40:00,76.56,76.64,76.42,76.45,508856.0,74.9896,75.068,74.8525,74.8819,508856.0
2024-02-27 10:50:00,76.45,76.54,76.32,76.38,354193.0,74.8819,74.97,74.7545,74.8133,354193.0
2024-02-27 11:00:00,76.38,76.49,76.37,76.4,260844.0,74.8133,74.921,74.8035,74.8329,260844.0
2024-02-27 11:10:00,76.39,76.51,76.38,76.51,262687.0,74.8231,74.9406,74.8133,74.9406,262687.0
2024-02-27 11:20:00,76.51,76.66,76.46,76.56,361338.0,74.9406,75.0876,74.8917,74.9896,361338.0
2024-02-27 11:30:00,76.56,76.75,76.54,76.75,217889.0,74.9896,75.1757,74.97,75.1757,217889.0
2024-02-27 11:40:00,76.75,76.79,76.65,76.78,251369.0,75.1757,75.2149,75.0778,75.2051,251369.0
2024-02-27 11:50:00,76.78,76.84,76.74,76.78,137430.0,75.2051,75.2639,75.1659,75.2051,137430.0
2024-02-27 12:00:00,76.8,76.83,76.68,76.73,133798.0,75.2247,75.2541,75.1072,75.1561,133798.0
2024-02-27 12:10:00,76.73,76.77,76.65,76.71,67625.0,75.1561,75.1953,75.0778,75.1365,67625.0
2024-02-27 12:20:00,76.73,76.77,76.63,76.66,71528.0,75.1561,75.1953,75.0582,75.0876,71528.0
2024-02-27 12:30:00,76.66,76.74,76.64,76.66,77908.0,75.0876,75.1659,75.068,75.0876,77908.0
2024-02-27 12:40:00,76.66,76.72,76.64,76.69,43926.0,75.0876,75.1463,75.068,75.1169,43926.0
2024-02-27 12:50:00,76.69,76.72,76.51,76.52,103022.0,75.1169,75.1463,74.9406,74.9504,103022.0
2024-02-27 13:00:00,76.51,76.71,76.46,76.65,176041.0,74.9406,75.1365,74.8917,75.0778,176041.0
2024-02-27 13:10:00,76.66,76.73,76.62,76.63,96384.0,75.0876,75.1561,75.0484,75.0582,96384.0
2024-02-27 13:20:00,76.62,76.66,76.58,76.59,38967.0,75.0484,75.0876,75.0092,75.019,38967.0
2024-02-27 13:30:00,76.58,76.64,76.54,76.57,81518.0,75.0092,75.068,74.97,74.9994,81518.0
2024-02-27 13:40:00,76.57,76.6,76.46,76.5,40435.0,74.9994,75.0288,74.8917,74.9308,40435.0
2024-02-27 13:50:00,76.52,76.62,76.49,76.57,236209.0,74.9504,75.0484,74.921,74.9994,236209.0
2024-02-27 14:00:00,76.57,76.59,76.5,76.53,36125.0,74.9994,75.019,74.9308,74.9602,36125.0
2024-02-27 14:10:00,76.54,76.58,76.52,76.55,70011.0,74.97,75.0092,74.9504,74.9798,70011.0
2024-02-27 14:20:00,76.54,76.58,76.51,76.52,33648.0,74.97,75.0092,74.9406,74.9504,33648.0
2024-02-27 14:30:00,76.52,76.55,76.49,76.49,35113.0,74.9504,74.9798,74.921,74.921,35113.0
2024-02-27 14:40:00,76.48,76.51,76.43,76.45,68696.0,74.9113,74.9406,74.8623,74.8819,68696.0
2024-02-27 14:50:00,76.45,76.59,76.43,76.59,141730.0,74.8819,75.019,74.8623,75.019,141730.0
2024-02-27 15:00:00,76.58,76.66,76.56,76.66,107160.0,75.0092,75.0876,74.9896,75.0876,107160.0
2024-02-27 15:10:00,76.66,76.74,76.65,76.68,137637.0,75.0876,75.1659,75.0778,75.1072,137637.0
2024-02-27 15:20:00,76.67,76.75,76.65,76.7,144854.0,75.0974,75.1757,75.0778,75.1267,144854.0
2024-02-27 15:30:00,76.7,76.72,76.65,76.72,189283.0,75.1267,75.1463,75.0778,75.1463,189283.0
2024-02-27 15:40:00,76.72,76.78,76.68,76.74,167673.0,75.1463,75.2051,75.1072,75.1659,167673.0
2024-02-27 15:50:00,76.74,76.77,76.61,76.64,595695.0,75.1659,75.1953,75.0386,75.068,595695.0
2024-02-28 09:30:00,76.18,76.46,75.98,76.34,475520.0,74.6174,74.8917,74.4215,74.7741,475520.0
2024-02-28 09:40:00,76.34,76.48,76.23,76.36,417963.0,74.7741,74.9113,74.6664,74.7937,417963.0
2024-02-28 09:50:00,76.35,76.41,76.19,76.4,302814.0,74.7839,74.8427,74.6272,74.8329,302814.0
2024-02-28 10:00:00,76.4,76.52,76.29,76.52,78837.0,74.8329,74.9504,74.7252,74.9504,78837.0
2024-02-28 10:10:00,76.52,76.58,76.31,76.31,163281.0,74.9504,75.0092,74.7447,74.7447,163281.0
2024-02-28 10:20:00,76.3,76.3,76.17,76.22,75791.0,74.7349,74.7349,74.6076,74.6566,75791.0
2024-02-28 10:30:00,76.21,76.57,76.19,76.36,255744.0,74.6468,74.9994,74.6272,74.7937,255744.0
2024-02-28 10:40:00,76.37,76.48,76.32,76.45,205006.0,74.8035,74.9113,74.7545,74.8819,205006.0
2024-02-28 10:50:00,76.46,76.5,76.31,76.42,103928.0,74.8917,74.9308,74.7447,74.8525,103928.0
2024-02-28 11:00:00,76.42,76.45,76.31,76.31,96366.0,74.8525,74.8819,74.7447,74.7447,96366.0
2024-02-28 11:10:00,76.31,76.35,76.26,76.27,75416.0,74.7447,74.7839,74.6958,74.7056,75416.0
2024-02-28 11:20:00,76.27,76.33,76.25,76.31,34849.0,74.7056,74.7643,74.686,74.7447,34849.0
2024-02-28 11:30:00,76.31,76.37,76.2,76.26,150015.0,74.7447,74.8035,74.637,74.6958,150015.0
2024-02-28 11:40:00,76.26,76.37,76.22,76.34,189089.0,74.6958,74.8035,74.6566,74.7741,189089.0
2024-02-28 11:50:00,76.34,76.45,76.31,76.31,232126.0,74.7741,74.8819,74.7447,74.7447,232126.0
2024-02-28 12:00:00,76.32,76.44,76.27,76.36,147945.0,74.7545,74.8721,74.7056,74.7937,147945.0
2024-02-28 12:10:00,76.36,76.4,76.21,76.23,50844.0,74.7937,74.8329,74.6468,74.6664,50844.0
2024-02-28 12:20:00,76.22,76.26,76.19,76.2,39904.0,74.6566,74.6958,74.6272,74.637,39904.0
2024-02-28 12:30:00,76.19,76.21,76.1,76.11,93013.0,74.6272,74.6468,74.539,74.5488,93013.0
2024-02-28 12:40:00,76.09,76.29,76.08,76.26,135549.0,74.5293,74.7252,74.5195,74.6958,135549.0
2024-02-28 12:50:00,76.25,76.3,76.2,76.23,65787.0,74.686,74.7349,74.637,74.6664,65787.0
2024-02-28 13:00:00,76.22,76.26,76.06,76.11,65609.0,74.6566,74.6958,74.4999,74.5488,65609.0
2024-02-28 13:10:00,76.12,76.2,76.08,76.16,121466.0,74.5586,74.637,74.5195,74.5978,121466.0
2024-02-28 13:20:00,76.17,76.3,76.15,76.29,83312.0,74.6076,74.7349,74.588,74.7252,83312.0
2024-02-28 13:30:00,76.3,76.36,76.19,76.24,224560.0,74.7349,74.7937,74.6272,74.6762,224560.0
2024-02-28 13:40:00,76.24,76.27,76.2,76.25,145540.0,74.6762,74.7056,74.637,74.686,145540.0
2024-02-28 13:50:00,76.24,76.31,76.12,76.3,302102.0,74.6762,74.7447,74.5586,74.7349,302102.0
2024-02-28 14:00:00,76.31,76.33,76.2,76.2,53239.0,74.7447,74.7643,74.637,74.637,53239.0
2024-02-28 14:10:00,76.2,76.21,76.07,76.19,84040.0,74.637,74.6468,74.5097,74.6272,84040.0
2024-02-28 14:20:00,76.19,76.25,76.17,76.23,60971.0,74.6272,74.686,74.6076,74.6664,60971.0
2024-02-28 14:30:00,76.22,76.24,76.08,76.13,124481.0,74.6566,74.6762,74.5195,74.5684,124481.0
2024-02-28 14:40:00,76.13,76.2,76.11,76.18,76359.0,74.5684,74.637,74.5488,74.6174,76359.0
2024-02-28 14:50:00,76.18,76.25,76.09,76.23,205238.0,74.6174,74.686,74.5293,74.6664,205238.0
2024-02-28 15:00:00,76.24,76.26,76.16,76.18,211193.0,74.6762,74.6958,74.5978,74.6174,211193.0
2024-02-28 15:10:00,76.18,76.18,76.1,76.13,174068.0,74.6174,74.6174,74.539,74.5684,174068.0
2024-02-28 15:20:00,76.13,76.14,76.03,76.13,358585.0,74.5684,74.5782,74.4705,74.5684,358585.0
2024-02-28 15:30:00,76.13,76.13,76.01,76.03,459126.0,74.5684,74.5684,74.4509,74.4705,459126.0
2024-02-28 15:40:00,76.03,76.07,76.0,76.04,261596.0,74.4705,74.5097,74.4411,74.4803,261596.0
2024-02-28 15:50:00,76.04,76.07,75.9,75.96,578719.0,74.4803,74.5097,74.3432,74.4019,578719.0
2024-02-29 09:30:00,76.77,76.97,76.5,76.79,1074968.0,75.1953,75.3912,74.9308,75.2149,1074968.0
2024-02-29 09:40:00,76.79,76.85,76.67,76.78,143227.0,75.2149,75.2737,75.0974,75.2051,143227.0
2024-02-29 09:50:00,76.78,76.94,76.56,76.72,232545.0,75.2051,75.3618,74.9896,75.1463,232545.0
2024-02-29 10:00:00,76.75,76.9,76.63,76.66,332347.0,75.1757,75.3226,75.0582,75.0876,332347.0
2024-02-29 10:10:00,76.67,76.67,76.28,76.53,307073.0,75.0974,75.0974,74.7154,74.9602,307073.0
2024-02-29 10:20:00,76.56,76.57,76.4,76.57,77010.0,74.9896,74.9994,74.8329,74.9994,77010.0
2024-02-29 10:30:00,76.57,76.66,76.49,76.52,196593.0,74.9994,75.0876,74.921,74.9504,196593.0
2024-02-29 10:40:00,76.51,76.56,76.37,76.55,188103.0,74.9406,74.9896,74.8035,74.9798,188103.0
2024-02-29 10:50:00,76.57,76.64,76.44,76.48,273701.0,74.9994,75.068,74.8721,74.9113,273701.0
2024-02-29 11:00:00,76.48,76.51,76.35,76.47,125857.0,74.9113,74.9406,74.7839,74.9015,125857.0
2024-02-29 11:10:00,76.46,76.54,76.41,76.46,66410.0,74.8917,74.97,74.8427,74.8917,66410.0
2024-02-29 11:20:00,76.46,76.46,76.26,76.27,92837.0,74.8917,74.8917,74.6958,74.7056,92837.0
2024-02-29 11:30:00,76.26,76.28,76.02,76.03,283412.0,74.6958,74.7154,74.4607,74.4705,283412.0
2024-02-29 11:40:00,76.02,76.44,75.95,76.44,443541.0,74.4607,74.8721,74.3921,74.8721,443541.0
2024-02-29 11:50:00,76.43,76.52,76.32,76.52,239554.0,74.8623,74.9504,74.7545,74.9504,239554.0
2024-02-29 12:00:00,76.51,76.66,76.5,76.54,252668.0,74.9406,75.0876,74.9308,74.97,252668.0
2024-02-29 12:10:00,76.54,76.58,76.34,76.37,90273.0,74.97,75.0092,74.7741,74.8035,90273.0
2024-02-29 12:20:00,76.37,76.38,76.15,76.17,103246.0,74.8035,74.8133,74.588,74.6076,103246.0
2024-02-29 12:30:00,76.18,76.23,76.12,76.17,104070.0,74.6174,74.6664,74.5586,74.6076,104070.0
2024-02-29 12:40:00,76.19,76.27,76.14,76.23,104790.0,74.6272,74.7056,74.5782,74.6664,104790.0
2024-02-29 12:50:00,76.24,76.37,76.2,76.31,244177.0,74.6762,74.8035,74.637,74.7447,244177.0
2024-02-29 13:00:00,76.31,76.32,76.23,76.25,133377.0,74.7447,74.7545,74.6664,74.686,133377.0
2024-02-29 13:10:00,76.25,76.31,76.19,76.27,49603.0,74.686,74.7447,74.6272,74.7056,49603.0
2024-02-29 13:20:00,76.28,76.28,76.19,76.26,33229.0,74.7154,74.7154,74.6272,74.6958,33229.0
2024-02-29 13:30:00,76.25,76.27,76.18,76.18,22469.0,74.686,74.7056,74.6174,74.6174,22469.0
2024-02-29 13:40:00,76.18,76.23,76.12,76.17,85406.0,74.6174,74.6664,74.5586,74.6076,85406.0
2024-02-29 13:50:00,76.17,76.27,76.17,76.25,44190.0,74.6076,74.7056,74.6076,74.686,44190.0
2024-02-29 14:00:00,76.25,76.33,76.23,76.31,33377.0,74.686,74.7643,74.6664,74.7447,33377.0
2024-02-29 14:10:00,76.31,76.35,76.23,76.31,76849.0,74.7447,74.7839,74.6664,74.7447,76849.0
2024-02-29 14:20:00,76.32,76.35,76.13,76.19,61454.0,74.7545,74.7839,74.5684,74.6272,61454.0
2024-02-29 14:30:00,76.18,76.28,76.16,76.22,166590.0,74.6174,74.7154,74.5978,74.6566,166590.0
2024-02-29 14:40:00,76.22,76.27,76.12,76.17,25510.0,74.6566,74.7056,74.5586,74.6076,25510.0
2024-02-29 14:50:00,76.16,76.21,76.1,76.21,50076.0,74.5978,74.6468,74.539,74.6468,50076.0
2024-02-29 15:00:00,76.22,76.29,76.22,76.28,125858.0,74.6566,74.7252,74.6566,74.7154,125858.0
2024-02-29 15:10:00,76.28,76.3,76.21,76.22,82936.0,74.7154,74.7349,74.6468,74.6566,82936.0
2024-02-29 15:20:00,76.22,76.27,76.2,76.25,66574.0,74.6566,74.7056,74.637,74.686,66574.0
2024-02-29 15:30:00,76.26,76.34,76.24,76.34,205164.0,74.6958,74.7741,74.6762,74.7741,205164.0
2024-02-29 15:40:00,76.33,76.5,76.32,76.44,242645.0,74.7643,74.9308,74.7545,74.8721,242645.0
2024-02-29 15:50:00,76.44,76.65,76.43,76.44,777697.0,74.8721,75.0778,74.8623,74.8721,777697.0
2024-03-01 09:30:00,76.53,76.62,75.91,75.91,364988.0,74.9602,75.0484,74.3529,74.3529,364988.0
2024-03-01 09:40:00,75.91,76.07,75.84,76.03,251557.0,74.3529,74.5097,74.2844,74.4705,251557.0
2024-03-01 09:50:00,76.04,76.12,75.93,76.11,411166.0,74.4803,74.5586,74.3725,74.5488,411166.0
2024-03-01 10:00:00,76.12,76.52,76.12,76.5,574100.0,74.5586,74.9504,74.5586,74.9308,574100.0
2024-03-01 10:10:00,76.5,76.68,76.49,76.52,253973.0,74.9308,75.1072,74.921,74.9504,253973.0
2024-03-01 10:20:00,76.53,76.81,76.52,76.73,236729.0,74.9602,75.2345,74.9504,75.1561,236729.0
2024-03-01 10:30:00,76.74,76.81,76.51,76.54,286418.0,75.1659,75.2345,74.9406,74.97,286418.0
2024-03-01 10:40:00,76.53,76.87,76.52,76.8,199949.0,74.9602,75.2933,74.9504,75.2247,199949.0
2024-03-01 10:50:00,76.84,76.99,76.82,76.98,174320.0,75.2639,75.4108,75.2443,75.401,174320.0
2024-03-01 11:00:00,77.0,77.12,76.97,77.04,95981.0,75.4206,75.5381,75.3912,75.4598,95981.0
2024-03-01 11:10:00,77.04,77.08,76.94,77.06,174591.0,75.4598,75.4989,75.3618,75.4794,174591.0
2024-03-01 11:20:00,77.07,77.08,76.75,76.77,400237.0,75.4892,75.4989,75.1757,75.1953,400237.0
2024-03-01 11:30:00,76.76,76.89,76.7,76.89,387604.0,75.1855,75.3128,75.1267,75.3128,387604.0
2024-03-01 11:40:00,76.91,76.94,76.83,76.92,156389.0,75.3324,75.3618,75.2541,75.3422,156389.0
2024-03-01 11:50:00,76.92,77.06,76.88,76.96,92420.0,75.3422,75.4794,75.303,75.3814,92420.0
2024-03-01 12:00:00,76.96,76.97,76.89,76.9,107747.0,75.3814,75.3912,75.3128,75.3226,107747.0
2024-03-01 12:10:00,76.9,76.96,76.87,76.89,45170.0,75.3226,75.3814,75.2933,75.3128,45170.0
2024-03-01 12:20:00,76.9,76.94,76.87,76.89,79205.0,75.3226,75.3618,75.2933,75.3128,79205.0
2024-03-01 12:30:00,76.88,76.94,76.83,76.84,125123.0,75.303,75.3618,75.2541,75.2639,125123.0
2024-03-01 12:40:00,76.83,76.86,76.75,76.86,110966.0,75.2541,75.2835,75.1757,75.2835,110966.0
2024-03-01 12:50:00,76.85,76.88,76.75,76.77,24905.0,75.2737,75.303,75.1757,75.1953,24905.0
2024-03-01 13:00:00,76.76,76.81,76.7,76.79,27354.0,75.1855,75.2345,75.1267,75.2149,27354.0
2024-03-01 13:10:00,76.81,76.85,76.71,76.73,22308.0,75.2345,75.2737,75.1365,75.1561,22308.0
2024-03-01 13:20:00,76.73,76.79,76.7,76.72,128148.0,75.1561,75.2149,75.1267,75.1463,128148.0
2024-03-01 13:30:00,76.71,76.85,76.7,76.84,128391.0,75.1365,75.2737,75.1267,75.2639,128391.0
2024-03-01 13:40:00,76.84,76.91,76.81,76.85,106984.0,75.2639,75.3324,75.2345,75.2737,106984.0
2024-03-01 13:50:00,76.85,76.96,76.82,76.9,114042.0,75.2737,75.3814,75.2443,75.3226,114042.0
2024-03-01 14:00:00,76.9,77.01,76.89,76.91,266404.0,75.3226,75.4304,75.3128,75.3324,266404.0
2024-03-01 14:10:00,76.9,76.91,76.83,76.86,76691.0,75.3226,75.3324,75.2541,75.2835,76691.0
2024-03-01 14:20:00,76.87,76.96,76.82,76.96,36094.0,75.2933,75.3814,75.2443,75.3814,36094.0
2024-03-01 14:30:00,76.97,76.97,76.85,76.87,26541.0,75.3912,75.3912,75.2737,75.2933,26541.0
2024-03-01 14:40:00,76.87,76.91,76.83,76.89,55016.0,75.2933,75.3324,75.2541,75.3128,55016.0
2024-03-01 14:50:00,76.89,76.93,76.86,76.92,35787.0,75.3128,75.352,75.2835,75.3422,35787.0
2024-03-01 15:00:00,76.92,76.93,76.81,76.85,149554.0,75.3422,75.352,75.2345,75.2737,149554.0
2024-03-01 15:10:00,76.84,76.91,76.8,76.87,109594.0,75.2639,75.3324,75.2247,75.2933,109594.0
2024-03-01 15:20:00,76.88,76.93,76.83,76.88,152969.0,75.303,75.352,75.2541,75.303,152969.0
2024-03-01 15:30:00,76.89,76.91,76.83,76.88,109795.0,75.3128,75.3324,75.2541,75.303,109795.0
2024-03-01 15:40:00,76.88,76.97,76.81,76.95,278768.0,75.303,75.3912,75.2345,75.3716,278768.0
2024-03-01 15:50:00,76.94,77.06,76.86,76.99,389435.0,75.3618,75.4794,75.2835,75.4108,389435.0
2024-03-04 09:30:00,76.96,77.59,76.96,77.48,269437.0,75.3814,75.9985,75.3814,75.8907,269437.0
2024-03-04 09:40:00,77.48,77.58,77.28,77.37,120535.0,75.8907,75.9887,75.6948,75.783,120535.0
2024-03-04 09:50:00,77.37,77.5,77.31,77.34,139944.0,75.783,75.9103,75.7242,75.7536,139944.0
2024-03-04 10:00:00,77.34,77.37,77.2,77.35,82946.0,75.7536,75.783,75.6165,75.7634,82946.0
2024-03-04 10:10:00,77.34,77.36,77.14,77.17,187825.0,75.7536,75.7732,75.5577,75.5871,187825.0
2024-03-04 10:20:00,77.17,77.17,77.03,77.12,71108.0,75.5871,75.5871,75.45,75.5381,71108.0
2024-03-04 10:30:00,77.11,77.16,76.99,77.02,93029.0,75.5283,75.5773,75.4108,75.4402,93029.0
2024-03-04 10:40:00,77.0,77.04,76.94,77.02,233272.0,75.4206,75.4598,75.3618,75.4402,233272.0
2024-03-04 10:50:00,77.02,77.14,76.98,77.11,180488.0,75.4402,75.5577,75.401,75.5283,180488.0
2024-03-04 11:00:00,77.11,77.35,77.11,77.34,70054.0,75.5283,75.7634,75.5283,75.7536,70054.0
2024-03-04 11:10:00,77.35,77.45,77.32,77.45,121740.0,75.7634,75.8614,75.734,75.8614,121740.0
2024-03-04 11:20:00,77.45,77.45,77.28,77.34,70420.0,75.8614,75.8614,75.6948,75.7536,70420.0
2024-03-04 11:30:00,77.33,77.36,77.25,77.27,81051.0,75.7438,75.7732,75.6655,75.685,81051.0
2024-03-04 11:40:00,77.26,77.28,77.21,77.27,64549.0,75.6753,75.6948,75.6263,75.685,64549.0
2024-03-04 11:50:00,77.27,77.32,77.22,77.31,32686.0,75.685,75.734,75.6361,75.7242,32686.0
2024-03-04 12:00:00,77.31,77.32,77.14,77.15,43984.0,75.7242,75.734,75.5577,75.5675,43984.0
2024-03-04 12:10:00,77.16,77.19,77.11,77.19,86601.0,75.5773,75.6067,75.5283,75.6067,86601.0
2024-03-04 12:20:00,77.2,77.2,77.08,77.14,75770.0,75.6165,75.6165,75.4989,75.5577,75770.0
2024-03-04 12:30:00,77.14,77.17,77.08,77.09,34702.0,75.5577,75.5871,75.4989,75.5087,34702.0
2024-03-04 12:40:00,77.08,77.11,76.98,77.04,129047.0,75.4989,75.5283,75.401,75.4598,129047.0
2024-03-04 12:50:00,77.03,77.09,77.03,77.03,47961.0,75.45,75.5087,75.45,75.45,47961.0
2024-03-04 13:00:00,77.02,77.12,77.0,77.08,78886.0,75.4402,75.5381,75.4206,75.4989,78886.0
2024-03-04 13:10:00,77.07,77.1,76.99,77.0,50862.0,75.4892,75.5185,75.4108,75.4206,50862.0
2024-03-04 13:20:00,77.0,77.02,76.95,77.0,54348.0,75.4206,75.4402,75.3716,75.4206,54348.0
2024-03-04 13:30:00,77.01,77.06,77.01,77.03,45945.0,75.4304,75.4794,75.4304,75.45,45945.0
2024-03-04 13:40:00,77.04,77.08,76.99,77.0,49745.0,75.4598,75.4989,75.4108,75.4206,49745.0
2024-03-04 13:50:00,77.0,77.01,76.94,76.98,58979.0,75.4206,75.4304,75.3618,75.401,58979.0
2024-03-04 14:00:00,76.98,77.01,76.95,77.01,56960.0,75.401,75.4304,75.3716,75.4304,56960.0
2024-03-04 14:10:00,77.01,77.04,76.96,77.02,81735.0,75.4304,75.4598,75.3814,75.4402,81735.0
2024-03-04 14:20:00,77.02,77.02,76.95,77.0,73554.0,75.4402,75.4402,75.3716,75.4206,73554.0
2024-03-04 14:30:00,77.0,77.17,76.96,77.16,118183.0,75.4206,75.5871,75.3814,75.5773,118183.0
2024-03-04 14:40:00,77.16,77.16,76.99,76.99,105951.0,75.5773,75.5773,75.4108,75.4108,105951.0
2024-03-04 14:50:00,77.0,77.03,76.96,77.02,62768.0,75.4206,75.45,75.3814,75.4402,62768.0
2024-03-04 15:00:00,77.02,77.08,77.01,77.08,56297.0,75.4402,75.4989,75.4304,75.4989,56297.0
2024-03-04 15:10:00,77.08,77.08,77.0,77.0,131803.0,75.4989,75.4989,75.4206,75.4206,131803.0
2024-03-04 15:20:00,76.99,76.99,76.92,76.93,88546.0,75.4108,75.4108,75.3422,75.352,88546.0
2024-03-04 15:30:00,76.94,76.94,76.77,76.87,201521.0,75.3618,75.3618,75.1953,75.2933,201521.0
2024-03-04 15:40:00,76.88,76.95,76.73,76.76,305079.0,75.303,75.3716,75.1561,75.1855,305079.0
2024-03-04 15:50:00,76.77,76.82,76.7,76.73,313795.0,75.1953,75.2443,75.1267,75.1561,313795.0
2024-03-05 09:30:00,76.44,76.57,76.3,76.41,301578.0,74.8721,74.9994,74.7349,74.8427,301578.0
2024-03-05 09:40:00,76.42,76.9,76.39,76.76,299823.0,74.8525,75.3226,74.8231,75.1855,299823.0
2024-03-05 09:50:00,76.77,76.89,76.63,76.73,197772.0,75.1953,75.3128,75.0582,75.1561,197772.0
2024-03-05 10:00:00,76.74,76.98,76.74,76.87,188474.0,75.1659,75.401,75.1659,75.2933,188474.0
2024-03-05 10:10:00,76.86,76.88,76.65,76.66,77981.0,75.2835,75.303,75.0778,75.0876,77981.0
2024-03-05 10:20:00,76.66,76.81,76.59,76.79,92921.0,75.0876,75.2345,75.019,75.2149,92921.0
2024-03-05 10:30:00,76.78,76.82,76.64,76.79,182156.0,75.2051,75.2443,75.068,75.2149,182156.0
2024-03-05 10:40:00,76.77,77.0,76.76,76.91,199857.0,75.1953,75.4206,75.1855,75.3324,199857.0
2024-03-05 10:50:00,76.9,76.96,76.79,76.82,96998.0,75.3226,75.3814,75.2149,75.2443,96998.0
2024-03-05 11:00:00,76.82,76.85,76.77,76.79,60695.0,75.2443,75.2737,75.1953,75.2149,60695.0
2024-03-05 11:10:00,76.78,76.78,76.66,76.71,50597.0,75.2051,75.2051,75.0876,75.1365,50597.0
2024-03-05 11:20:00,76.71,76.76,76.65,76.74,34805.0,75.1365,75.1855,75.0778,75.1659,34805.0
2024-03-05 11:30:00,76.74,76.78,76.69,76.72,104904.0,75.1659,75.2051,75.1169,75.1463,104904.0
2024-03-05 11:40:00,76.72,76.75,76.61,76.73,61231.0,75.1463,75.1757,75.0386,75.1561,61231.0
2024-03-05 11:50:00,76.74,76.82,76.63,76.81,63199.0,75.1659,75.2443,75.0582,75.2345,63199.0
2024-03-05 12:00:00,76.82,76.88,76.77,76.87,67968.0,75.2443,75.303,75.1953,75.2933,67968.0
2024-03-05 12:10:00,76.87,77.01,76.85,76.99,114819.0,75.2933,75.4304,75.2737,75.4108,114819.0
2024-03-05 12:20:00,76.99,77.18,76.95,77.17,92643.0,75.4108,75.5969,75.3716,75.5871,92643.0
2024-03-05 12:30:00,77.17,77.18,77.1,77.14,86634.0,75.5871,75.5969,75.5185,75.5577,86634.0
2024-03-05 12:40:00,77.13,77.29,77.09,77.21,75300.0,75.5479,75.7046,75.5087,75.6263,75300.0
2024-03-05 12:50:00,77.22,77.24,77.15,77.22,60183.0,75.6361,75.6557,75.5675,75.6361,60183.0
2024-03-05 13:00:00,77.23,77.28,77.16,77.28,45791.0,75.6459,75.6948,75.5773,75.6948,45791.0
2024-03-05 13:10:00,77.29,77.3,77.18,77.22,47698.0,75.7046,75.7144,75.5969,75.6361,47698.0
2024-03-05 13:20:00,77.23,77.27,77.18,77.22,59590.0,75.6459,75.685,75.5969,75.6361,59590.0
2024-03-05 13:30:00,77.22,77.28,77.12,77.15,57556.0,75.6361,75.6948,75.5381,75.5675,57556.0
2024-03-05 13:40:00,77.15,77.16,77.03,77.04,50629.0,75.5675,75.5773,75.45,75.4598,50629.0
2024-03-05 13:50:00,77.04,77.1,76.98,77.05,43603.0,75.4598,75.5185,75.401,75.4696,43603.0
2024-03-05 14:00:00,77.06,77.1,77.01,77.08,63694.0,75.4794,75.5185,75.4304,75.4989,63694.0
2024-03-05 14:10:00,77.09,77.16,77.05,77.09,54293.0,75.5087,75.5773,75.4696,75.5087,54293.0
2024-03-05 14:20:00,77.09,77.13,77.07,77.11,41811.0,75.5087,75.5479,75.4892,75.5283,41811.0
2024-03-05 14:30:00,77.12,77.12,76.97,77.02,112086.0,75.5381,75.5381,75.3912,75.4402,112086.0
2024-03-05 14:40:00,77.02,77.02,76.9,76.91,56823.0,75.4402,75.4402,75.3226,75.3324,56823.0
2024-03-05 14:50:00,76.92,76.94,76.73,76.77,71034.0,75.3422,75.3618,75.1561,75.1953,71034.0
2024-03-05 15:00:00,76.78,76.79,76.65,76.73,82433.0,75.2051,75.2149,75.0778,75.1561,82433.0
2024-03-05 15:10:00,76.73,76.8,76.66,76.73,90980.0,75.1561,75.2247,75.0876,75.1561,90980.0
2024-03-05 15:20:00,76.73,76.78,76.63,76.66,123729.0,75.1561,75.2051,75.0582,75.0876,123729.0
2024-03-05 15:30:00,76.64,76.81,76.61,76.75,297655.0,75.068,75.2345,75.0386,75.1757,297655.0
2024-03-05 15:40:00,76.76,76.78,76.62,76.67,308693.0,75.1855,75.2051,75.0484,75.0974,308693.0
2024-03-05 15:50:00,76.67,76.75,76.63,76.67,427645.0,75.0974,75.1757,75.0582,75.0974,427645.0
2024-03-06 09:30:00,76.72,76.83,76.07,76.12,434826.0,75.1463,75.2541,74.5097,74.5586,434826.0
2024-03-06 09:40:00,76.11,76.19,75.78,76.02,395202.0,74.5488,74.6272,74.2256,74.4607,395202.0
2024-03-06 09:50:00,76.0,76.12,75.94,76.12,234356.0,74.4411,74.5586,74.3823,74.5586,234356.0
2024-03-06 10:00:00,76.12,76.14,75.8,75.85,320053.0,74.5586,74.5782,74.2452,74.2942,320053.0
2024-03-06 10:10:00,75.86,76.06,75.85,76.02,303208.0,74.304,74.4999,74.2942,74.4607,303208.0
2024-03-06 10:20:00,76.03,76.06,75.69,75.75,298527.0,74.4705,74.4999,74.1375,74.1962,298527.0
2024-03-06 10:30:00,75.73,75.93,75.7,75.93,180246.0,74.1766,74.3725,74.1473,74.3725,180246.0
2024-03-06 10:40:00,75.92,75.96,75.84,75.92,99086.0,74.3627,74.4019,74.2844,74.3627,99086.0
2024-03-06 10:50:00,75.92,76.01,75.85,75.96,79725.0,74.3627,74.4509,74.2942,74.4019,79725.0
2024-03-06 11:00:00,75.96,76.05,75.93,76.01,73422.0,74.4019,74.4901,74.3725,74.4509,73422.0
2024-03-06 11:10:00,76.02,76.1,75.98,76.04,54111.0,74.4607,74.539,74.4215,74.4803,54111.0
2024-03-06 11:20:00,76.02,76.03,75.89,75.97,35886.0,74.4607,74.4705,74.3334,74.4117,35886.0
2024-03-06 11:30:00,75.97,75.97,75.75,75.89,234891.0,74.4117,74.4117,74.1962,74.3334,234891.0
2024-03-06 11:40:00,75.89,76.04,75.89,75.99,245911.0,74.3334,74.4803,74.3334,74.4313,245911.0
2024-03-06 11:50:00,75.99,76.09,75.89,75.89,163848.0,74.4313,74.5293,74.3334,74.3334,163848.0
2024-03-06 12:00:00,75.91,75.97,75.85,75.95,63074.0,74.3529,74.4117,74.2942,74.3921,63074.0
2024-03-06 12:10:00,75.95,76.03,75.94,75.99,58792.0,74.3921,74.4705,74.3823,74.4313,58792.0
2024-03-06 12:20:00,75.99,76.0,75.94,75.95,50726.0,74.4313,74.4411,74.3823,74.3921,50726.0
2024-03-06 12:30:00,75.96,76.0,75.91,75.97,47072.0,74.4019,74.4411,74.3529,74.4117,47072.0
2024-03-06 12:40:00,75.97,75.98,75.77,75.8,65097.0,74.4117,74.4215,74.2158,74.2452,65097.0
2024-03-06 12:50:00,75.81,75.83,75.69,75.73,47785.0,74.255,74.2746,74.1375,74.1766,47785.0
2024-03-06 13:00:00,75.73,75.73,75.62,75.62,76424.0,74.1766,74.1766,74.0689,74.0689,76424.0
2024-03-06 13:10:00,75.61,75.63,75.54,75.63,80365.0,74.0591,74.0787,73.9905,74.0787,80365.0
2024-03-06 13:20:00,75.63,75.71,75.62,75.69,71155.0,74.0787,74.157,74.0689,74.1375,71155.0
2024-03-06 13:30:00,75.69,75.69,75.23,75.37,103579.0,74.1375,74.1375,73.6869,73.824,103579.0
2024-03-06 13:40:00,75.38,75.46,75.19,75.21,70424.0,73.8338,73.9122,73.6477,73.6673,70424.0
2024-03-06 13:50:00,75.2,75.34,75.17,75.32,93213.0,73.6575,73.7946,73.6281,73.775,93213.0
2024-03-06 14:00:00,75.3,75.49,75.16,75.46,734760.0,73.7555,73.9416,73.6183,73.9122,734760.0
2024-03-06 14:10:00,75.45,75.46,75.17,75.34,370666.0,73.9024,73.9122,73.6281,73.7946,370666.0
2024-03-06 14:20:00,75.33,75.63,75.33,75.6,395276.0,73.7848,74.0787,73.7848,74.0493,395276.0
2024-03-06 14:30:00,75.61,75.64,75.39,75.41,381306.0,74.0591,74.0885,73.8436,73.8632,381306.0
2024-03-06 14:40:00,75.4,75.45,75.29,75.38,266580.0,73.8534,73.9024,73.7457,73.8338,266580.0
2024-03-06 14:50:00,75.38,75.53,75.38,75.44,379721.0,73.8338,73.9807,73.8338,73.8926,379721.0
2024-03-06 15:00:00,75.44,75.55,75.39,75.5,162445.0,73.8926,74.0003,73.8436,73.9514,162445.0
2024-03-06 15:10:00,75.5,75.54,75.37,75.44,263233.0,73.9514,73.9905,73.824,73.8926,263233.0
2024-03-06 15:20:00,75.44,75.46,75.31,75.45,251209.0,73.8926,73.9122,73.7653,73.9024,251209.0
2024-03-06 15:30:00,75.45,75.47,75.21,75.35,396560.0,73.9024,73.922,73.6673,73.8044,396560.0
2024-03-06 15:40:00,75.36,75.49,75.36,75.43,398788.0,73.8142,73.9416,73.8142,73.8828,398788.0
2024-03-06 15:50:00,75.42,75.49,75.31,75.47,536730.0,73.873,73.9416,73.7653,73.922,536730.0
2024-03-07 09:30:00,75.93,76.54,75.86,76.22,559996.0,74.3725,74.97,74.304,74.6566,559996.0
2024-03-07 09:40:00,76.22,76.35,76.02,76.18,191476.0,74.6566,74.7839,74.4607,74.6174,191476.0
2024-03-07 09:50:00,76.19,76.31,76.11,76.13,117274.0,74.6272,74.7447,74.5488,74.5684,117274.0
2024-03-07 10:00:00,76.13,76.19,75.6,75.6,526445.0,74.5684,74.6272,74.0493,74.0493,526445.0
2024-03-07 10:10:00,75.61,75.87,75.61,75.8,449501.0,74.0591,74.3138,74.0591,74.2452,449501.0
2024-03-07 10:20:00,75.8,75.92,75.71,75.9,61554.0,74.2452,74.3627,74.157,74.3432,61554.0
2024-03-07 10:30:00,75.92,75.95,75.8,75.84,146597.0,74.3627,74.3921,74.2452,74.2844,146597.0
2024-03-07 10:40:00,75.84,75.96,75.8,75.94,121758.0,74.2844,74.4019,74.2452,74.3823,121758.0
2024-03-07 10:50:00,75.95,75.95,75.73,75.85,161122.0,74.3921,74.3921,74.1766,74.2942,161122.0
2024-03-07 11:00:00,75.84,75.89,75.8,75.84,109336.0,74.2844,74.3334,74.2452,74.2844,109336.0
2024-03-07 11:10:00,75.85,75.87,75.77,75.8,120114.0,74.2942,74.3138,74.2158,74.2452,120114.0
2024-03-07 11:20:00,75.8,75.85,75.74,75.79,57773.0,74.2452,74.2942,74.1864,74.2354,57773.0
2024-03-07 11:30:00,75.78,75.78,75.64,75.76,53101.0,74.2256,74.2256,74.0885,74.206,53101.0
2024-03-07 11:40:00,75.76,75.76,75.63,75.66,50116.0,74.206,74.206,74.0787,74.1081,50116.0
2024-03-07 11:50:00,75.65,75.71,75.62,75.7,53789.0,74.0983,74.157,74.0689,74.1473,53789.0
2024-03-07 12:00:00,75.7,75.72,75.64,75.69,29757.0,74.1473,74.1668,74.0885,74.1375,29757.0
2024-03-07 12:10:00,75.69,75.72,75.59,75.63,85793.0,74.1375,74.1668,74.0395,74.0787,85793.0
2024-03-07 12:20:00,75.62,75.66,75.59,75.63,28339.0,74.0689,74.1081,74.0395,74.0787,28339.0
2024-03-07 12:30:00,75.63,75.69,75.58,75.66,34511.0,74.0787,74.1375,74.0297,74.1081,34511.0
2024-03-07 12:40:00,75.66,75.69,75.57,75.59,55664.0,74.1081,74.1375,74.0199,74.0395,55664.0
2024-03-07 12:50:00,75.59,75.76,75.57,75.76,38743.0,74.0395,74.206,74.0199,74.206,38743.0
2024-03-07 13:00:00,75.76,75.77,75.68,75.73,46582.0,74.206,74.2158,74.1277,74.1766,46582.0
2024-03-07 13:10:00,75.74,75.77,75.69,75.73,120897.0,74.1864,74.2158,74.1375,74.1766,120897.0
2024-03-07 13:20:00,75.73,75.84,75.7,75.83,45178.0,74.1766,74.2844,74.1473,74.2746,45178.0
2024-03-07 13:30:00,75.83,75.84,75.76,75.79,98441.0,74.2746,74.2844,74.206,74.2354,98441.0
2024-03-07 13:40:00,75.79,75.87,75.75,75.84,98980.0,74.2354,74.3138,74.1962,74.2844,98980.0
2024-03-07 13:50:00,75.85,75.88,75.77,75.85,33886.0,74.2942,74.3236,74.2158,74.2942,33886.0
2024-03-07 14:00:00,75.86,75.88,75.75,75.75,68608.0,74.304,74.3236,74.1962,74.1962,68608.0
2024-03-07 14:10:00,75.75,75.82,75.75,75.77,73587.0,74.1962,74.2648,74.1962,74.2158,73587.0
2024-03-07 14:20:00,75.79,75.81,75.75,75.77,85983.0,74.2354,74.255,74.1962,74.2158,85983.0
2024-03-07 14:30:00,75.77,75.77,75.69,75.73,52516.0,74.2158,74.2158,74.1375,74.1766,52516.0
2024-03-07 14:40:00,75.73,75.76,75.69,75.75,44788.0,74.1766,74.206,74.1375,74.1962,44788.0
2024-03-07 14:50:00,75.75,75.8,75.73,75.75,79626.0,74.1962,74.2452,74.1766,74.1962,79626.0
2024-03-07 15:00:00,75.76,75.89,75.68,75.88,166578.0,74.206,74.3334,74.1277,74.3236,166578.0
2024-03-07 15:10:00,75.9,75.95,75.84,75.87,79756.0,74.3432,74.3921,74.2844,74.3138,79756.0
2024-03-07 15:20:00,75.87,75.87,75.76,75.77,84066.0,74.3138,74.3138,74.206,74.2158,84066.0
2024-03-07 15:30:00,75.77,75.83,75.74,75.77,185131.0,74.2158,74.2746,74.1864,74.2158,185131.0
2024-03-07 15:40:00,75.76,75.78,75.6,75.66,222245.0,74.206,74.2256,74.0493,74.1081,222245.0
2024-03-07 15:50:00,75.65,75.76,75.6,75.7,479066.0,74.0983,74.206,74.0493,74.1473,479066.0
2024-03-08 09:30:00,76.1,76.45,76.09,76.43,165369.0,74.539,74.8819,74.5293,74.8623,165369.0
2024-03-08 09:40:00,76.43,76.65,76.33,76.42,188012.0,74.8623,75.0778,74.7643,74.8525,188012.0
2024-03-08 09:50:00,76.43,76.45,76.29,76.39,133569.0,74.8623,74.8819,74.7252,74.8231,133569.0
2024-03-08 10:00:00,76.4,76.52,76.29,76.37,103496.0,74.8329,74.9504,74.7252,74.8035,103496.0
2024-03-08 10:10:00,76.37,76.47,76.27,76.4,66984.0,74.8035,74.9015,74.7056,74.8329,66984.0
2024-03-08 10:20:00,76.39,76.45,76.22,76.27,50164.0,74.8231,74.8819,74.6566,74.7056,50164.0
2024-03-08 10:30:00,76.27,76.31,76.07,76.25,123400.0,74.7056,74.7447,74.5097,74.686,123400.0
2024-03-08 10:40:00,76.25,76.41,76.11,76.39,136998.0,74.686,74.8427,74.5488,74.8231,136998.0
2024-03-08 10:50:00,76.37,76.44,76.29,76.39,70633.0,74.8035,74.8721,74.7252,74.8231,70633.0
2024-03-08 11:00:00,76.39,76.42,76.16,76.2,104306.0,74.8231,74.8525,74.5978,74.637,104306.0
2024-03-08 11:10:00,76.2,76.22,76.07,76.11,79764.0,74.637,74.6566,74.5097,74.5488,79764.0
2024-03-08 11:20:00,76.12,76.18,75.83,75.84,162346.0,74.5586,74.6174,74.2746,74.2844,162346.0
2024-03-08 11:30:00,75.83,75.97,75.74,75.91,261445.0,74.2746,74.4117,74.1864,74.3529,261445.0
2024-03-08 11:40:00,75.91,75.95,75.79,75.84,144928.0,74.3529,74.3921,74.2354,74.2844,144928.0
2024-03-08 11:50:00,75.85,75.99,75.76,75.76,260524.0,74.2942,74.4313,74.206,74.206,260524.0
2024-03-08 12:00:00,75.75,75.87,75.66,75.74,213011.0,74.1962,74.3138,74.1081,74.1864,213011.0
2024-03-08 12:10:00,75.73,75.75,75.61,75.63,116376.0,74.1766,74.1962,74.0591,74.0787,116376.0
2024-03-08 12:20:00,75.63,75.65,75.46,75.63,313094.0,74.0787,74.0983,73.9122,74.0787,313094.0
2024-03-08 12:30:00,75.64,75.72,75.6,75.7,67895.0,74.0885,74.1668,74.0493,74.1473,67895.0
2024-03-08 12:40:00,75.7,75.73,75.59,75.61,41849.0,74.1473,74.1766,74.0395,74.0591,41849.0
2024-03-08 12:50:00,75.61,75.63,75.41,75.46,209693.0,74.0591,74.0787,73.8632,73.9122,209693.0
2024-03-08 13:00:00,75.44,75.44,75.22,75.35,477698.0,73.8926,73.8926,73.6771,73.8044,477698.0
2024-03-08 13:10:00,75.35,75.44,75.32,75.38,245750.0,73.8044,73.8926,73.775,73.8338,245750.0
2024-03-08 13:20:00,75.38,75.42,75.33,75.35,127830.0,73.8338,73.873,73.7848,73.8044,127830.0
2024-03-08 13:30:00,75.34,75.39,75.2,75.23,134140.0,73.7946,73.8436,73.6575,73.6869,134140.0
2024-03-08 13:40:00,75.22,75.28,75.13,75.19,128146.0,73.6771,73.7359,73.5889,73.6477,128146.0
2024-03-08 13:50:00,75.19,75.28,75.17,75.25,113661.0,73.6477,73.7359,73.6281,73.7065,113661.0
2024-03-08 14:00:00,75.24,75.39,75.24,75.36,133967.0,73.6967,73.8436,73.6967,73.8142,133967.0
2024-03-08 14:10:00,75.37,75.53,75.35,75.49,93412.0,73.824,73.9807,73.8044,73.9416,93412.0
2024-03-08 14:20:00,75.48,75.6,75.48,75.59,113020.0,73.9318,74.0493,73.9318,74.0395,113020.0
2024-03-08 14:30:00,75.59,75.63,75.56,75.58,100696.0,74.0395,74.0787,74.0101,74.0297,100696.0
2024-03-08 14:40:00,75.57,75.69,75.56,75.67,85810.0,74.0199,74.1375,74.0101,74.1179,85810.0
2024-03-08 14:50:00,75.67,75.75,75.62,75.65,106190.0,74.1179,74.1962,74.0689,74.0983,106190.0
2024-03-08 15:00:00,75.65,75.69,75.57,75.58,87968.0,74.0983,74.1375,74.0199,74.0297,87968.0
2024-03-08 15:10:00,75.57,75.61,75.48,75.58,121177.0,74.0199,74.0591,73.9318,74.0297,121177.0
2024-03-08 15:20:00,75.58,75.71,75.46,75.47,248972.0,74.0297,74.157,73.9122,73.922,248972.0
2024-03-08 15:30:00,75.46,75.53,75.42,75.42,151561.0,73.9122,73.9807,73.873,73.873,151561.0
2024-03-08 15:40:00,75.42,75.65,75.41,75.6,208289.0,73.873,74.0983,73.8632,74.0493,208289.0
2024-03-08 15:50:00,75.61,75.69,75.55,75.62,615498.0,74.0591,74.1375,74.0003,74.0689,615498.0
2024-03-11 09:30:00,75.44,75.81,75.2,75.5,143777.0,73.8926,74.255,73.6575,73.9514,143777.0
2024-03-11 09:40:00,75.51,75.51,75.2,75.27,286282.0,73.9612,73.9612,73.6575,73.7261,286282.0
2024-03-11 09:50:00,75.26,75.33,75.11,75.12,73124.0,73.7163,73.7848,73.5694,73.5792,73124.0
2024-03-11 10:00:00,75.12,75.13,74.89,74.97,83167.0,73.5792,73.5889,73.3539,73.4322,83167.0
2024-03-11 10:10:00,74.96,75.02,74.86,75.02,74918.0,73.4224,73.4812,73.3245,73.4812,74918.0
2024-03-11 10:20:00,75.02,75.06,74.91,74.95,49644.0,73.4812,73.5204,73.3735,73.4126,49644.0
2024-03-11 10:30:00,74.95,75.09,74.88,74.88,50914.0,73.4126,73.5498,73.3441,73.3441,50914.0
2024-03-11 10:40:00,74.88,74.91,74.72,74.85,36847.0,73.3441,73.3735,73.1874,73.3147,36847.0
2024-03-11 10:50:00,74.86,75.0,74.75,75.0,58542.0,73.3245,73.4616,73.2167,73.4616,58542.0
2024-03-11 11:00:00,75.01,75.04,74.96,75.02,41218.0,73.4714,73.5008,73.4224,73.4812,41218.0
2024-03-11 11:10:00,75.01,75.01,74.86,74.93,56745.0,73.4714,73.4714,73.3245,73.393,56745.0
2024-03-11 11:20:00,74.93,74.98,74.88,74.89,80503.0,73.393,73.442,73.3441,73.3539,80503.0
2024-03-11 11:30:00,74.88,74.96,74.81,74.92,36489.0,73.3441,73.4224,73.2755,73.3833,36489.0
2024-03-11 11:40:00,74.91,75.05,74.9,75.04,30110.0,73.3735,73.5106,73.3637,73.5008,30110.0
2024-03-11 11:50:00,75.03,75.12,75.0,75.09,30129.0,73.491,73.5792,73.4616,73.5498,30129.0
2024-03-11 12:00:00,75.09,75.09,74.93,75.02,62672.0,73.5498,73.5498,73.393,73.4812,62672.0
2024-03-11 12:10:00,75.02,75.09,74.95,75.08,27056.0,73.4812,73.5498,73.4126,73.54,27056.0
2024-03-11 12:20:00,75.07,75.17,75.05,75.09,27217.0,73.5302,73.6281,73.5106,73.5498,27217.0
2024-03-11 12:30:00,75.11,75.18,75.1,75.16,34542.0,73.5694,73.6379,73.5596,73.6183,34542.0
2024-03-11 12:40:00,75.17,75.28,75.15,75.15,39365.0,73.6281,73.7359,73.6085,73.6085,39365.0
2024-03-11 12:50:00,75.14,75.25,75.11,75.24,14832.0,73.5987,73.7065,73.5694,73.6967,14832.0
2024-03-11 13:00:00,75.24,75.28,75.13,75.21,41600.0,73.6967,73.7359,73.5889,73.6673,41600.0
2024-03-11 13:10:00,75.2,75.21,75.09,75.19,22080.0,73.6575,73.6673,73.5498,73.6477,22080.0
2024-03-11 13:20:00,75.19,75.21,75.13,75.16,23265.0,73.6477,73.6673,73.5889,73.6183,23265.0
2024-03-11 13:30:00,75.17,75.25,75.16,75.17,53638.0,73.6281,73.7065,73.6183,73.6281,53638.0
2024-03-11 13:40:00,75.17,75.17,75.02,75.07,50833.0,73.6281,73.6281,73.4812,73.5302,50833.0
2024-03-11 13:50:00,75.07,75.16,75.05,75.16,33221.0,73.5302,73.6183,73.5106,73.6183,33221.0
2024-03-11 14:00:00,75.17,75.17,75.11,75.17,17416.0,73.6281,73.6281,73.5694,73.6281,17416.0
2024-03-11 14:10:00,75.17,75.22,75.1,75.22,26074.0,73.6281,73.6771,73.5596,73.6771,26074.0
2024-03-11 14:20:00,75.22,75.25,75.18,75.21,26203.0,73.6771,73.7065,73.6379,73.6673,26203.0
2024-03-11 14:30:00,75.2,75.2,75.12,75.16,18803.0,73.6575,73.6575,73.5792,73.6183,18803.0
2024-03-11 14:40:00,75.16,75.24,75.16,75.2,28801.0,73.6183,73.6967,73.6183,73.6575,28801.0
2024-03-11 14:50:00,75.22,75.27,75.14,75.25,80043.0,73.6771,73.7261,73.5987,73.7065,80043.0
2024-03-11 15:00:00,75.24,75.27,75.18,75.25,98540.0,73.6967,73.7261,73.6379,73.7065,98540.0
2024-03-11 15:10:00,75.24,75.25,75.11,75.13,149514.0,73.6967,73.7065,73.5694,73.5889,149514.0
2024-03-11 15:20:00,75.12,75.17,75.09,75.12,216900.0,73.5792,73.6281,73.5498,73.5792,216900.0
2024-03-11 15:30:00,75.12,75.15,75.06,75.09,59042.0,73.5792,73.6085,73.5204,73.5498,59042.0
2024-03-11 15:40:00,75.09,75.19,75.06,75.06,132669.0,73.5498,73.6477,73.5204,73.5204,132669.0
2024-03-11 15:50:00,75.07,75.28,75.05,75.25,853046.0,73.5302,73.7359,73.5106,73.7065,853046.0
2024-03-12 09:30:00,75.47,75.53,75.03,75.19,285334.0,73.922,73.9807,73.491,73.6477,285334.0
2024-03-12 09:40:00,75.21,75.59,75.21,75.45,231326.0,73.6673,74.0395,73.6673,73.9024,231326.0
2024-03-12 09:50:00,75.45,75.8,75.45,75.79,122076.0,73.9024,74.2452,73.9024,74.2354,122076.0
2024-03-12 10:00:00,75.79,75.8,75.5,75.66,138351.0,74.2354,74.2452,73.9514,74.1081,138351.0
2024-03-12 10:10:00,75.66,75.7,75.59,75.59,71167.0,74.1081,74.1473,74.0395,74.0395,71167.0
2024-03-12 10:20:00,75.61,75.78,75.57,75.72,112927.0,74.0591,74.2256,74.0199,74.1668,112927.0
2024-03-12 10:30:00,75.72,75.82,75.7,75.77,42166.0,74.1668,74.2648,74.1473,74.2158,42166.0
2024-03-12 10:40:00,75.76,75.77,75.65,75.75,48741.0,74.206,74.2158,74.0983,74.1962,48741.0
2024-03-12 10:50:00,75.73,75.92,75.7,75.83,66713.0,74.1766,74.3627,74.1473,74.2746,66713.0
2024-03-12 11:00:00,75.84,75.85,75.74,75.84,61125.0,74.2844,74.2942,74.1864,74.2844,61125.0
2024-03-12 11:10:00,75.84,75.95,75.82,75.9,22310.0,74.2844,74.3921,74.2648,74.3432,22310.0
2024-03-12 11:20:00,75.89,75.91,75.82,75.88,39589.0,74.3334,74.3529,74.2648,74.3236,39589.0
2024-03-12 11:30:00,75.86,75.88,75.79,75.82,64832.0,74.304,74.3236,74.2354,74.2648,64832.0
2024-03-12 11:40:00,75.82,75.82,75.54,75.57,92265.0,74.2648,74.2648,73.9905,74.0199,92265.0
2024-03-12 11:50:00,75.57,75.73,75.57,75.64,48049.0,74.0199,74.1766,74.0199,74.0885,48049.0
2024-03-12 12:00:00,75.64,75.65,75.55,75.59,25033.0,74.0885,74.0983,74.0003,74.0395,25033.0
2024-03-12 12:10:00,75.59,75.63,75.49,75.52,25232.0,74.0395,74.0787,73.9416,73.9709,25232.0
2024-03-12 12:20:00,75.51,75.56,75.45,75.46,38884.0,73.9612,74.0101,73.9024,73.9122,38884.0
2024-03-12 12:30:00,75.45,75.48,75.36,75.39,38581.0,73.9024,73.9318,73.8142,73.8436,38581.0
2024-03-12 12:40:00,75.4,75.41,75.26,75.32,141584.0,73.8534,73.8632,73.7163,73.775,141584.0
2024-03-12 12:50:00,75.31,75.43,75.3,75.34,73495.0,73.7653,73.8828,73.7555,73.7946,73495.0
2024-03-12 13:00:00,75.35,75.36,75.14,75.14,73862.0,73.8044,73.8142,73.5987,73.5987,73862.0
2024-03-12 13:10:00,75.12,75.29,75.11,75.29,74886.0,73.5792,73.7457,73.5694,73.7457,74886.0
2024-03-12 13:20:00,75.3,75.36,75.27,75.28,30690.0,73.7555,73.8142,73.7261,73.7359,30690.0
2024-03-12 13:30:00,75.28,75.35,75.25,75.32,40118.0,73.7359,73.8044,73.7065,73.775,40118.0
2024-03-12 13:40:00,75.32,75.32,75.23,75.29,28113.0,73.775,73.775,73.6869,73.7457,28113.0
2024-03-12 13:50:00,75.29,75.41,75.26,75.39,127321.0,73.7457,73.8632,73.7163,73.8436,127321.0
2024-03-12 14:00:00,75.39,75.4,75.32,75.37,96353.0,73.8436,73.8534,73.775,73.824,96353.0
2024-03-12 14:10:00,75.37,75.43,75.36,75.4,62182.0,73.824,73.8828,73.8142,73.8534,62182.0
2024-03-12 14:20:00,75.41,75.49,75.4,75.46,103507.0,73.8632,73.9416,73.8534,73.9122,103507.0
2024-03-12 14:30:00,75.45,75.51,75.43,75.51,38725.0,73.9024,73.9612,73.8828,73.9612,38725.0
2024-03-12 14:40:00,75.5,75.5,75.36,75.48,70296.0,73.9514,73.9514,73.8142,73.9318,70296.0
2024-03-12 14:50:00,75.48,75.58,75.44,75.54,39738.0,73.9318,74.0297,73.8926,73.9905,39738.0
2024-03-12 15:00:00,75.54,75.54,75.48,75.51,43104.0,73.9905,73.9905,73.9318,73.9612,43104.0
2024-03-12 15:10:00,75.5,75.57,75.47,75.5,125341.0,73.9514,74.0199,73.922,73.9514,125341.0
2024-03-12 15:20:00,75.49,75.57,75.46,75.56,101793.0,73.9416,74.0199,73.9122,74.0101,101793.0
2024-03-12 15:30:00,75.55,75.55,75.37,75.4,98107.0,74.0003,74.0003,73.824,73.8534,98107.0
2024-03-12 15:40:00,75.4,75.42,75.34,75.41,149597.0,73.8534,73.873,73.7946,73.8632,149597.0
2024-03-12 15:50:00,75.4,75.46,75.35,75.37,530386.0,73.8534,73.9122,73.8044,73.824,530386.0
2024-03-13 09:30:00,75.16,75.81,74.92,75.75,209229.0,73.6183,74.255,73.3833,74.1962,209229.0
2024-03-13 09:40:00,75.76,75.86,75.65,75.79,85648.0,74.206,74.304,74.0983,74.2354,85648.0
2024-03-13 09:50:00,75.77,75.8,75.64,75.71,73126.0,74.2158,74.2452,74.0885,74.157,73126.0
2024-03-13 10:00:00,75.72,75.92,75.64,75.85,121256.0,74.1668,74.3627,74.0885,74.2942,121256.0
2024-03-13 10:10:00,75.86,75.94,75.84,75.84,112605.0,74.304,74.3823,74.2844,74.2844,112605.0
2024-03-13 10:20:00,75.83,75.98,75.82,75.96,71689.0,74.2746,74.4215,74.2648,74.4019,71689.0
2024-03-13 10:30:00,75.96,75.97,75.85,75.93,88136.0,74.4019,74.4117,74.2942,74.3725,88136.0
2024-03-13 10:40:00,75.92,75.92,75.7,75.71,145048.0,74.3627,74.3627,74.1473,74.157,145048.0
2024-03-13 10:50:00,75.71,75.72,75.59,75.65,49634.0,74.157,74.1668,74.0395,74.0983,49634.0
2024-03-13 11:00:00,75.64,75.75,75.57,75.71,68475.0,74.0885,74.1962,74.0199,74.157,68475.0
2024-03-13 11:10:00,75.72,75.79,75.71,75.75,57106.0,74.1668,74.2354,74.157,74.1962,57106.0
2024-03-13 11:20:00,75.76,75.91,75.73,75.85,24747.0,74.206,74.3529,74.1766,74.2942,24747.0
2024-03-13 11:30:00,75.85,75.96,75.79,75.94,36502.0,74.2942,74.4019,74.2354,74.3823,36502.0
2024-03-13 11:40:00,75.94,75.97,75.9,75.93,23103.0,74.3823,74.4117,74.3432,74.3725,23103.0
2024-03-13 11:50:00,75.93,76.01,75.9,76.0,52690.0,74.3725,74.4509,74.3432,74.4411,52690.0
2024-03-13 12:00:00,75.99,76.01,75.93,75.98,40993.0,74.4313,74.4509,74.3725,74.4215,40993.0
2024-03-13 12:10:00,75.98,76.15,75.95,76.13,280932.0,74.4215,74.588,74.3921,74.5684,280932.0
2024-03-13 12:20:00,76.13,76.18,76.1,76.15,101861.0,74.5684,74.6174,74.539,74.588,101861.0
2024-03-13 12:30:00,76.15,76.15,76.05,76.13,57041.0,74.588,74.588,74.4901,74.5684,57041.0
2024-03-13 12:40:00,76.13,76.2,76.12,76.15,62592.0,74.5684,74.637,74.5586,74.588,62592.0
2024-03-13 12:50:00,76.15,76.19,76.11,76.12,78666.0,74.588,74.6272,74.5488,74.5586,78666.0
2024-03-13 13:00:00,76.12,76.2,76.08,76.1,123137.0,74.5586,74.637,74.5195,74.539,123137.0
2024-03-13 13:10:00,76.09,76.13,76.08,76.09,68486.0,74.5293,74.5684,74.5195,74.5293,68486.0
2024-03-13 13:20:00,76.1,76.16,76.09,76.15,52367.0,74.539,74.5978,74.5293,74.588,52367.0
2024-03-13 13:30:00,76.16,76.16,76.05,76.08,70227.0,74.5978,74.5978,74.4901,74.5195,70227.0
2024-03-13 13:40:00,76.08,76.1,76.0,76.0,41282.0,74.5195,74.539,74.4411,74.4411,41282.0
2024-03-13 13:50:00,75.99,76.12,75.98,76.05,48293.0,74.4313,74.5586,74.4215,74.4901,48293.0
2024-03-13 14:00:00,76.05,76.09,76.0,76.01,40503.0,74.4901,74.5293,74.4411,74.4509,40503.0
2024-03-13 14:10:00,76.01,76.05,75.97,76.0,55155.0,74.4509,74.4901,74.4117,74.4411,55155.0
2024-03-13 14:20:00,76.0,76.05,75.99,76.02,50447.0,74.4411,74.4901,74.4313,74.4607,50447.0
2024-03-13 14:30:00,76.02,76.08,76.01,76.02,60407.0,74.4607,74.5195,74.4509,74.4607,60407.0
2024-03-13 14:40:00,76.02,76.03,75.94,75.94,72301.0,74.4607,74.4705,74.3823,74.3823,72301.0
2024-03-13 14:50:00,75.95,75.95,75.81,75.84,147708.0,74.3921,74.3921,74.255,74.2844,147708.0
2024-03-13 15:00:00,75.84,75.9,75.82,75.89,98188.0,74.2844,74.3432,74.2648,74.3334,98188.0
2024-03-13 15:10:00,75.9,75.97,75.87,75.95,99901.0,74.3432,74.4117,74.3138,74.3921,99901.0
2024-03-13 15:20:00,75.95,75.97,75.59,75.7,197189.0,74.3921,74.4117,74.0395,74.1473,197189.0
2024-03-13 15:30:00,75.69,75.8,75.67,75.79,141631.0,74.1375,74.2452,74.1179,74.2354,141631.0
2024-03-13 15:40:00,75.78,75.97,75.77,75.94,122832.0,74.2256,74.4117,74.2158,74.3823,122832.0
2024-03-13 15:50:00,75.95,75.97,75.81,75.94,265194.0,74.3921,74.4117,74.255,74.3823,265194.0
2024-03-14 09:30:00,76.2,76.37,76.12,76.3,221910.0,74.637,74.8035,74.5586,74.7349,221910.0
2024-03-14 09:40:00,76.3,76.39,75.92,75.92,160993.0,74.7349,74.8231,74.3627,74.3627,160993.0
2024-03-14 09:50:00,75.93,75.94,75.66,75.69,231407.0,74.3725,74.3823,74.1081,74.1375,231407.0
2024-03-14 10:00:00,75.69,75.86,75.57,75.83,249850.0,74.1375,74.304,74.0199,74.2746,249850.0
2024-03-14 10:10:00,75.85,75.85,75.5,75.53,268103.0,74.2942,74.2942,73.9514,73.9807,268103.0
2024-03-14 10:20:00,75.54,75.56,75.32,75.43,127350.0,73.9905,74.0101,73.775,73.8828,127350.0
2024-03-14 10:30:00,75.43,75.61,75.41,75.42,332087.0,73.8828,74.0591,73.8632,73.873,332087.0
2024-03-14 10:40:00,75.42,75.53,75.39,75.41,121293.0,73.873,73.9807,73.8436,73.8632,121293.0
2024-03-14 10:50:00,75.41,75.41,75.23,75.32,158902.0,73.8632,73.8632,73.6869,73.775,158902.0
2024-03-14 11:00:00,75.33,75.39,75.17,75.17,116950.0,73.7848,73.8436,73.6281,73.6281,116950.0
2024-03-14 11:10:00,75.18,75.34,75.18,75.28,110879.0,73.6379,73.7946,73.6379,73.7359,110879.0
2024-03-14 11:20:00,75.27,75.31,75.14,75.25,86834.0,73.7261,73.7653,73.5987,73.7065,86834.0
2024-03-14 11:30:00,75.24,75.35,75.18,75.29,72935.0,73.6967,73.8044,73.6379,73.7457,72935.0
2024-03-14 11:40:00,75.3,75.36,75.24,75.27,46313.0,73.7555,73.8142,73.6967,73.7261,46313.0
2024-03-14 11:50:00,75.28,75.41,75.23,75.4,25470.0,73.7359,73.8632,73.6869,73.8534,25470.0
2024-03-14 12:00:00,75.4,75.43,75.26,75.3,69075.0,73.8534,73.8828,73.7163,73.7555,69075.0
2024-03-14 12:10:00,75.3,75.35,75.27,75.31,32935.0,73.7555,73.8044,73.7261,73.7653,32935.0
2024-03-14 12:20:00,75.3,75.41,75.25,75.38,41960.0,73.7555,73.8632,73.7065,73.8338,41960.0
2024-03-14 12:30:00,75.38,75.45,75.35,75.37,60560.0,73.8338,73.9024,73.8044,73.824,60560.0
2024-03-14 12:40:00,75.36,75.36,75.28,75.31,108624.0,73.8142,73.8142,73.7359,73.7653,108624.0
2024-03-14 12:50:00,75.31,75.34,75.26,75.27,115152.0,73.7653,73.7946,73.7163,73.7261,115152.0
2024-03-14 13:00:00,75.26,75.27,75.15,75.22,274562.0,73.7163,73.7261,73.6085,73.6771,274562.0
2024-03-14 13:10:00,75.22,75.22,75.09,75.11,148516.0,73.6771,73.6771,73.5498,73.5694,148516.0
2024-03-14 13:20:00,75.1,75.16,75.05,75.06,114302.0,73.5596,73.6183,73.5106,73.5204,114302.0
2024-03-14 13:30:00,75.05,75.18,74.97,75.18,138356.0,73.5106,73.6379,73.4322,73.6379,138356.0
2024-03-14 13:40:00,75.17,75.2,75.09,75.2,100947.0,73.6281,73.6575,73.5498,73.6575,100947.0
2024-03-14 13:50:00,75.2,75.28,75.18,75.27,113987.0,73.6575,73.7359,73.6379,73.7261,113987.0
2024-03-14 14:00:00,75.28,75.37,75.23,75.37,124158.0,73.7359,73.824,73.6869,73.824,124158.0
2024-03-14 14:10:00,75.37,75.37,75.25,75.31,116018.0,73.824,73.824,73.7065,73.7653,116018.0
2024-03-14 14:20:00,75.31,75.32,75.13,75.14,106214.0,73.7653,73.775,73.5889,73.5987,106214.0
2024-03-14 14:30:00,75.13,75.19,75.07,75.08,178082.0,73.5889,73.6477,73.5302,73.54,178082.0
2024-03-14 14:40:00,75.08,75.14,75.05,75.1,111119.0,73.54,73.5987,73.5106,73.5596,111119.0
2024-03-14 14:50:00,75.09,75.1,74.98,75.0,111844.0,73.5498,73.5596,73.442,73.4616,111844.0
2024-03-14 15:00:00,74.99,74.99,74.79,74.83,122451.0,73.4518,73.4518,73.2559,73.2951,122451.0
2024-03-14 15:10:00,74.83,74.89,74.78,74.83,186621.0,73.2951,73.3539,73.2461,73.2951,186621.0
2024-03-14 15:20:00,74.83,74.91,74.8,74.84,151760.0,73.2951,73.3735,73.2657,73.3049,151760.0
2024-03-14 15:30:00,74.84,74.85,74.64,74.75,325213.0,73.3049,73.3147,73.109,73.2167,325213.0
2024-03-14 15:40:00,74.74,74.9,74.71,74.9,315582.0,73.2069,73.3637,73.1776,73.3637,315582.0
2024-03-14 15:50:00,74.9,75.31,74.86,75.29,640053.0,73.3637,73.7653,73.3245,73.7457,640053.0
2024-03-15 09:30:00,74.83,75.6,74.83,75.56,215383.0,73.2951,74.0493,73.2951,74.0101,215383.0
2024-03-15 09:40:00,75.56,75.74,75.35,75.48,188992.0,74.0101,74.1864,73.8044,73.9318,188992.0
2024-03-15 09:50:00,75.48,75.62,75.36,75.54,94954.0,73.9318,74.0689,73.8142,73.9905,94954.0
2024-03-15 10:00:00,75.53,75.57,75.32,75.51,182201.0,73.9807,74.0199,73.775,73.9612,182201.0
2024-03-15 10:10:00,75.51,75.59,75.44,75.58,264993.0,73.9612,74.0395,73.8926,74.0297,264993.0
2024-03-15 10:20:00,75.57,75.69,75.5,75.6,96419.0,74.0199,74.1375,73.9514,74.0493,96419.0
2024-03-15 10:30:00,75.59,75.76,75.54,75.73,55113.0,74.0395,74.206,73.9905,74.1766,55113.0
2024-03-15 10:40:00,75.74,75.75,75.63,75.69,39796.0,74.1864,74.1962,74.0787,74.1375,39796.0
2024-03-15 10:50:00,75.68,75.82,75.65,75.76,40383.0,74.1277,74.2648,74.0983,74.206,40383.0
2024-03-15 11:00:00,75.76,75.78,75.6,75.62,51743.0,74.206,74.2256,74.0493,74.0689,51743.0
2024-03-15 11:10:00,75.62,75.65,75.54,75.54,48071.0,74.0689,74.0983,73.9905,73.9905,48071.0
2024-03-15 11:20:00,75.53,75.65,75.51,75.65,30197.0,73.9807,74.0983,73.9612,74.0983,30197.0
2024-03-15 11:30:00,75.64,75.67,75.58,75.62,24789.0,74.0885,74.1179,74.0297,74.0689,24789.0
2024-03-15 11:40:00,75.61,75.63,75.53,75.53,22638.0,74.0591,74.0787,73.9807,73.9807,22638.0
2024-03-15 11:50:00,75.53,75.66,75.53,75.64,66269.0,73.9807,74.1081,73.9807,74.0885,66269.0
2024-03-15 12:00:00,75.63,75.66,75.53,75.56,14900.0,74.0787,74.1081,73.9807,74.0101,14900.0
2024-03-15 12:10:00,75.56,75.59,75.53,75.55,33178.0,74.0101,74.0395,73.9807,74.0003,33178.0
2024-03-15 12:20:00,75.56,75.6,75.55,75.6,39964.0,74.0101,74.0493,74.0003,74.0493,39964.0
2024-03-15 12:30:00,75.6,75.67,75.57,75.59,79101.0,74.0493,74.1179,74.0199,74.0395,79101.0
2024-03-15 12:40:00,75.59,75.6,75.47,75.49,26396.0,74.0395,74.0493,73.922,73.9416,26396.0
2024-03-15 12:50:00,75.5,75.51,75.36,75.37,31177.0,73.9514,73.9612,73.8142,73.824,31177.0
2024-03-15 13:00:00,75.36,75.43,75.33,75.42,25912.0,73.8142,73.8828,73.7848,73.873,25912.0
2024-03-15 13:10:00,75.42,75.48,75.38,75.38,48994.0,73.873,73.9318,73.8338,73.8338,48994.0
2024-03-15 13:20:00,75.37,75.45,75.34,75.37,45816.0,73.824,73.9024,73.7946,73.824,45816.0
2024-03-15 13:30:00,75.36,75.42,75.33,75.41,41230.0,73.8142,73.873,73.7848,73.8632,41230.0
2024-03-15 13:40:00,75.41,75.48,75.32,75.32,40334.0,73.8632,73.9318,73.775,73.775,40334.0
2024-03-15 13:50:00,75.31,75.42,75.3,75.4,29046.0,73.7653,73.873,73.7555,73.8534,29046.0
2024-03-15 14:00:00,75.4,75.44,75.38,75.42,28622.0,73.8534,73.8926,73.8338,73.873,28622.0
2024-03-15 14:10:00,75.42,75.43,75.35,75.37,56725.0,73.873,73.8828,73.8044,73.824,56725.0
2024-03-15 14:20:00,75.37,75.43,75.31,75.36,50069.0,73.824,73.8828,73.7653,73.8142,50069.0
2024-03-15 14:30:00,75.35,75.46,75.32,75.46,68653.0,73.8044,73.9122,73.775,73.9122,68653.0
2024-03-15 14:40:00,75.46,75.51,75.43,75.44,51039.0,73.9122,73.9612,73.8828,73.8926,51039.0
2024-03-15 14:50:00,75.44,75.5,75.42,75.45,81207.0,73.8926,73.9514,73.873,73.9024,81207.0
2024-03-15 15:00:00,75.45,75.47,75.37,75.45,83555.0,73.9024,73.922,73.824,73.9024,83555.0
2024-03-15 15:10:00,75.44,75.46,75.31,75.32,122560.0,73.8926,73.9122,73.7653,73.775,122560.0
2024-03-15 15:20:00,75.33,75.37,75.28,75.31,147294.0,73.7848,73.824,73.7359,73.7653,147294.0
2024-03-15 15:30:00,75.31,75.34,75.23,75.26,177993.0,73.7653,73.7946,73.6869,73.7163,177993.0
2024-03-15 15:40:00,75.26,75.41,75.24,75.4,196972.0,73.7163,73.8632,73.6967,73.8534,196972.0
2024-03-15 15:50:00,75.4,75.66,75.32,75.6,1286853.0,73.8534,74.1081,73.775,74.0493,1286853.0
2024-03-18 09:30:00,75.66,75.66,75.03,75.03,597465.0,74.2553,74.2553,73.637,73.637,597465.0
2024-03-18 09:40:00,75.04,75.14,74.79,74.86,666243.0,73.6468,73.7449,73.4014,73.4701,666243.0
2024-03-18 09:50:00,74.87,75.12,74.87,75.1,277216.0,73.4799,73.7253,73.4799,73.7057,277216.0
2024-03-18 10:00:00,75.1,75.23,75.0,75.23,209605.0,73.7057,73.8333,73.6075,73.8333,209605.0
2024-03-18 10:10:00,75.23,75.33,75.14,75.27,297475.0,73.8333,73.9314,73.7449,73.8725,297475.0
2024-03-18 10:20:00,75.27,75.38,75.2,75.26,35236.0,73.8725,73.9805,73.8038,73.8627,35236.0
2024-03-18 10:30:00,75.25,75.45,75.21,75.43,259915.0,73.8529,74.0492,73.8136,74.0295,259915.0
2024-03-18 10:40:00,75.43,75.6,75.43,75.59,194996.0,74.0295,74.1964,74.0295,74.1866,194996.0
2024-03-18 10:50:00,75.59,75.62,75.49,75.57,391649.0,74.1866,74.216,74.0884,74.1669,391649.0
2024-03-18 11:00:00,75.56,75.64,75.49,75.54,297549.0,74.1571,74.2356,74.0884,74.1375,297549.0
2024-03-18 11:10:00,75.54,75.57,75.42,75.46,246005.0,74.1375,74.1669,74.0197,74.059,246005.0
2024-03-18 11:20:00,75.46,75.59,75.46,75.57,70197.0,74.059,74.1866,74.059,74.1669,70197.0
2024-03-18 11:30:00,75.58,75.69,75.5,75.65,137086.0,74.1768,74.2847,74.0982,74.2455,137086.0
2024-03-18 11:40:00,75.66,75.67,75.59,75.59,78647.0,74.2553,74.2651,74.1866,74.1866,78647.0
2024-03-18 11:50:00,75.59,75.6,75.45,75.52,269560.0,74.1866,74.1964,74.0492,74.1179,269560.0
2024-03-18 12:00:00,75.52,75.58,75.41,75.53,158356.0,74.1179,74.1768,74.0099,74.1277,158356.0
2024-03-18 12:10:00,75.53,75.59,75.51,75.56,74372.0,74.1277,74.1866,74.1081,74.1571,74372.0
2024-03-18 12:20:00,75.55,75.64,75.54,75.62,62912.0,74.1473,74.2356,74.1375,74.216,62912.0
2024-03-18 12:30:00,75.62,75.69,75.56,75.63,62252.0,74.216,74.2847,74.1571,74.2258,62252.0
2024-03-18 12:40:00,75.63,75.73,75.63,75.67,79153.0,74.2258,74.324,74.2258,74.2651,79153.0
2024-03-18 12:50:00,75.67,75.67,75.55,75.56,71673.0,74.2651,74.2651,74.1473,74.1571,71673.0
2024-03-18 13:00:00,75.55,75.61,75.54,75.59,25151.0,74.1473,74.2062,74.1375,74.1866,25151.0
2024-03-18 13:10:00,75.58,75.63,75.56,75.56,15896.0,74.1768,74.2258,74.1571,74.1571,15896.0
2024-03-18 13:20:00,75.56,75.61,75.56,75.59,27193.0,74.1571,74.2062,74.1571,74.1866,27193.0
2024-03-18 13:30:00,75.58,75.62,75.56,75.59,20144.0,74.1768,74.216,74.1571,74.1866,20144.0
2024-03-18 13:40:00,75.59,75.68,75.55,75.67,79077.0,74.1866,74.2749,74.1473,74.2651,79077.0
2024-03-18 13:50:00,75.7,75.71,75.61,75.69,27676.0,74.2945,74.3043,74.2062,74.2847,27676.0
2024-03-18 14:00:00,75.69,75.79,75.66,75.77,59671.0,74.2847,74.3829,74.2553,74.3632,59671.0
2024-03-18 14:10:00,75.77,75.84,75.68,75.71,83989.0,74.3632,74.4319,74.2749,74.3043,83989.0
2024-03-18 14:20:00,75.71,75.75,75.7,75.73,48465.0,74.3043,74.3436,74.2945,74.324,48465.0
2024-03-18 14:30:00,75.72,75.79,75.69,75.77,18512.0,74.3142,74.3829,74.2847,74.3632,18512.0
2024-03-18 14:40:00,75.77,75.77,75.65,75.69,140834.0,74.3632,74.3632,74.2455,74.2847,140834.0
2024-03-18 14:50:00,75.69,75.73,75.68,75.71,26048.0,74.2847,74.324,74.2749,74.3043,26048.0
2024-03-18 15:00:00,75.7,75.71,75.61,75.68,29850.0,74.2945,74.3043,74.2062,74.2749,29850.0
2024-03-18 15:10:00,75.68,75.72,75.66,75.71,43708.0,74.2749,74.3142,74.2553,74.3043,43708.0
2024-03-18 15:20:00,75.7,75.74,75.63,75.64,111688.0,74.2945,74.3338,74.2258,74.2356,111688.0
2024-03-18 15:30:00,75.63,75.77,75.61,75.65,303525.0,74.2258,74.3632,74.2062,74.2455,303525.0
2024-03-18 15:40:00,75.65,75.71,75.58,75.6,243377.0,74.2455,74.3043,74.1768,74.1964,243377.0
2024-03-18 15:50:00,75.59,75.6,75.42,75.45,693912.0,74.1866,74.1964,74.0197,74.0492,693912.0
2024-03-19 09:30:00,75.08,75.8,75.03,75.78,603685.0,73.686,74.3927,73.637,74.373,603685.0
2024-03-19 09:40:00,75.75,75.81,75.58,75.61,165439.0,74.3436,74.4025,74.1768,74.2062,165439.0
2024-03-19 09:50:00,75.62,75.69,75.49,75.5,388811.0,74.216,74.2847,74.0884,74.0982,388811.0
2024-03-19 10:00:00,75.5,75.68,75.43,75.55,163510.0,74.0982,74.2749,74.0295,74.1473,163510.0
2024-03-19 10:10:00,75.54,75.58,75.27,75.27,336896.0,74.1375,74.1768,73.8725,73.8725,336896.0
2024-03-19 10:20:00,75.27,75.48,75.26,75.44,242019.0,73.8725,74.0786,73.8627,74.0394,242019.0
2024-03-19 10:30:00,75.44,75.65,75.42,75.65,240514.0,74.0394,74.2455,74.0197,74.2455,240514.0
2024-03-19 10:40:00,75.66,75.66,75.54,75.58,90080.0,74.2553,74.2553,74.1375,74.1768,90080.0
2024-03-19 10:50:00,75.57,75.58,75.5,75.53,107806.0,74.1669,74.1768,74.0982,74.1277,107806.0
2024-03-19 11:00:00,75.52,75.62,75.48,75.55,125124.0,74.1179,74.216,74.0786,74.1473,125124.0
2024-03-19 11:10:00,75.55,75.7,75.55,75.56,121657.0,74.1473,74.2945,74.1473,74.1571,121657.0
2024-03-19 11:20:00,75.56,75.66,75.55,75.61,41267.0,74.1571,74.2553,74.1473,74.2062,41267.0
2024-03-19 11:30:00,75.61,75.73,75.6,75.69,58848.0,74.2062,74.324,74.1964,74.2847,58848.0
2024-03-19 11:40:00,75.7,75.74,75.67,75.73,62877.0,74.2945,74.3338,74.2651,74.324,62877.0
2024-03-19 11:50:00,75.74,75.76,75.67,75.76,45104.0,74.3338,74.3534,74.2651,74.3534,45104.0
2024-03-19 12:00:00,75.75,75.82,75.69,75.77,34014.0,74.3436,74.4123,74.2847,74.3632,34014.0
2024-03-19 12:10:00,75.76,75.81,75.72,75.8,60317.0,74.3534,74.4025,74.3142,74.3927,60317.0
2024-03-19 12:20:00,75.8,75.88,75.77,75.85,98182.0,74.3927,74.4712,74.3632,74.4417,98182.0
2024-03-19 12:30:00,75.85,75.95,75.81,75.95,62314.0,74.4417,74.5399,74.4025,74.5399,62314.0
2024-03-19 12:40:00,75.95,75.97,75.81,75.86,270485.0,74.5399,74.5595,74.4025,74.4516,270485.0
2024-03-19 12:50:00,75.86,75.93,75.86,75.93,103884.0,74.4516,74.5203,74.4516,74.5203,103884.0
2024-03-19 13:00:00,75.93,76.03,75.85,75.88,187945.0,74.5203,74.6184,74.4417,74.4712,187945.0
2024-03-19 13:10:00,75.89,75.92,75.87,75.89,51292.0,74.481,74.5104,74.4614,74.481,51292.0
2024-03-19 13:20:00,75.9,75.94,75.87,75.94,110542.0,74.4908,74.5301,74.4614,74.5301,110542.0
2024-03-19 13:30:00,75.95,76.04,75.93,75.98,95346.0,74.5399,74.6282,74.5203,74.5693,95346.0
2024-03-19 13:40:00,75.98,76.0,75.94,75.98,38016.0,74.5693,74.589,74.5301,74.5693,38016.0
2024-03-19 13:50:00,75.98,75.98,75.9,75.97,12409.0,74.5693,74.5693,74.4908,74.5595,12409.0
2024-03-19 14:00:00,75.97,75.97,75.87,75.89,19410.0,74.5595,74.5595,74.4614,74.481,19410.0
2024-03-19 14:10:00,75.89,75.98,75.88,75.95,16823.0,74.481,74.5693,74.4712,74.5399,16823.0
2024-03-19 14:20:00,75.95,76.02,75.95,76.0,68903.0,74.5399,74.6086,74.5399,74.589,68903.0
2024-03-19 14:30:00,76.01,76.01,75.93,75.97,34537.0,74.5988,74.5988,74.5203,74.5595,34537.0
2024-03-19 14:40:00,75.97,76.05,75.95,76.02,72024.0,74.5595,74.638,74.5399,74.6086,72024.0
2024-03-19 14:50:00,76.03,76.03,75.84,75.88,300593.0,74.6184,74.6184,74.4319,74.4712,300593.0
2024-03-19 15:00:00,75.88,75.89,75.75,75.81,161381.0,74.4712,74.481,74.3436,74.4025,161381.0
2024-03-19 15:10:00,75.81,75.9,75.73,75.9,231886.0,74.4025,74.4908,74.324,74.4908,231886.0
2024-03-19 15:20:00,75.88,75.91,75.8,75.86,157239.0,74.4712,74.5006,74.3927,74.4516,157239.0
2024-03-19 15:30:00,75.87,75.98,75.84,75.98,114758.0,74.4614,74.5693,74.4319,74.5693,114758.0
2024-03-19 15:40:00,75.98,76.03,75.92,75.97,285421.0,74.5693,74.6184,74.5104,74.5595,285421.0
2024-03-19 15:50:00,75.98,76.06,75.88,76.01,251176.0,74.5693,74.6479,74.4712,74.5988,251176.0
2024-03-20 09:30:00,75.93,76.13,75.81,75.98,327250.0,74.5203,74.7166,74.4025,74.5693,327250.0
2024-03-20 09:40:00,75.96,76.1,75.86,76.09,227651.0,74.5497,74.6871,74.4516,74.6773,227651.0
2024-03-20 09:50:00,76.08,76.17,76.02,76.04,132542.0,74.6675,74.7558,74.6086,74.6282,132542.0
2024-03-20 10:00:00,76.03,76.18,75.94,76.14,198148.0,74.6184,74.7656,74.5301,74.7264,198148.0
2024-03-20 10:10:00,76.14,76.14,76.01,76.02,78329.0,74.7264,74.7264,74.5988,74.6086,78329.0
2024-03-20 10:20:00,76.01,76.25,76.0,76.22,108615.0,74.5988,74.8343,74.589,74.8049,108615.0
2024-03-20 10:30:00,76.23,76.3,76.09,76.18,241757.0,74.8147,74.8834,74.6773,74.7656,241757.0
2024-03-20 10:40:00,76.19,76.25,76.14,76.23,98745.0,74.7754,74.8343,74.7264,74.8147,98745.0
2024-03-20 10:50:00,76.23,76.29,76.19,76.23,196649.0,74.8147,74.8736,74.7754,74.8147,196649.0
2024-03-20 11:00:00,76.23,76.25,76.09,76.12,71296.0,74.8147,74.8343,74.6773,74.7067,71296.0
2024-03-20 11:10:00,76.12,76.24,76.11,76.21,147005.0,74.7067,74.8245,74.6969,74.7951,147005.0
2024-03-20 11:20:00,76.22,76.26,76.19,76.26,53594.0,74.8049,74.8441,74.7754,74.8441,53594.0
2024-03-20 11:30:00,76.26,76.26,76.14,76.2,148940.0,74.8441,74.8441,74.7264,74.7853,148940.0
2024-03-20 11:40:00,76.2,76.2,76.12,76.2,83341.0,74.7853,74.7853,74.7067,74.7853,83341.0
2024-03-20 11:50:00,76.2,76.22,76.1,76.16,63503.0,74.7853,74.8049,74.6871,74.746,63503.0
2024-03-20 12:00:00,76.15,76.18,76.07,76.16,111282.0,74.7362,74.7656,74.6577,74.746,111282.0
2024-03-20 12:10:00,76.16,76.23,76.12,76.17,176292.0,74.746,74.8147,74.7067,74.7558,176292.0
2024-03-20 12:20:00,76.18,76.2,76.07,76.12,34632.0,74.7656,74.7853,74.6577,74.7067,34632.0
2024-03-20 12:30:00,76.12,76.14,76.05,76.12,44654.0,74.7067,74.7264,74.638,74.7067,44654.0
2024-03-20 12:40:00,76.11,76.12,76.07,76.09,17421.0,74.6969,74.7067,74.6577,74.6773,17421.0
2024-03-20 12:50:00,76.1,76.21,76.08,76.19,149464.0,74.6871,74.7951,74.6675,74.7754,149464.0
2024-03-20 13:00:00,76.18,76.18,76.09,76.09,37615.0,74.7656,74.7656,74.6773,74.6773,37615.0
2024-03-20 13:10:00,76.08,76.13,76.06,76.12,14132.0,74.6675,74.7166,74.6479,74.7067,14132.0
2024-03-20 13:20:00,76.12,76.12,76.0,76.05,91472.0,74.7067,74.7067,74.589,74.638,91472.0
2024-03-20 13:30:00,76.04,76.07,76.0,76.0,91895.0,74.6282,74.6577,74.589,74.589,91895.0
2024-03-20 13:40:00,76.0,76.15,75.99,76.13,203477.0,74.589,74.7362,74.5792,74.7166,203477.0
2024-03-20 13:50:00,76.13,76.13,76.09,76.13,103622.0,74.7166,74.7166,74.6773,74.7166,103622.0
2024-03-20 14:00:00,76.13,76.8,76.13,76.44,584112.0,74.7166,75.3741,74.7166,75.0208,584112.0
2024-03-20 14:10:00,76.45,76.59,76.24,76.3,195143.0,75.0306,75.168,74.8245,74.8834,195143.0
2024-03-20 14:20:00,76.28,76.54,76.24,76.54,128482.0,74.8638,75.1189,74.8245,75.1189,128482.0
2024-03-20 14:30:00,76.54,76.64,76.15,76.57,258340.0,75.1189,75.2171,74.7362,75.1484,258340.0
2024-03-20 14:40:00,76.61,77.0,76.47,76.99,385102.0,75.1876,75.5704,75.0502,75.5606,385102.0
2024-03-20 14:50:00,76.98,77.03,76.79,76.88,222740.0,75.5508,75.5998,75.3643,75.4526,222740.0
2024-03-20 15:00:00,76.88,76.95,76.75,76.9,264983.0,75.4526,75.5213,75.325,75.4723,264983.0
2024-03-20 15:10:00,76.91,77.03,76.78,77.02,447967.0,75.4821,75.5998,75.3545,75.59,447967.0
2024-03-20 15:20:00,77.02,77.14,76.95,77.12,289693.0,75.59,75.7078,75.5213,75.6882,289693.0
2024-03-20 15:30:00,77.12,77.28,77.04,77.09,404034.0,75.6882,75.8452,75.6097,75.6587,404034.0
2024-03-20 15:40:00,77.1,77.29,77.1,77.16,414798.0,75.6685,75.855,75.6685,75.7274,414798.0
2024-03-20 15:50:00,77.16,77.35,77.12,77.33,703010.0,75.7274,75.9139,75.6882,75.8943,703010.0
2024-03-21 09:30:00,77.07,77.47,77.07,77.47,389305.0,75.6391,76.0317,75.6391,76.0317,389305.0
2024-03-21 09:40:00,77.47,77.7,77.41,77.46,308050.0,76.0317,76.2574,75.9728,76.0219,308050.0
2024-03-21 09:50:00,77.46,77.78,77.46,77.74,119337.0,76.0219,76.3359,76.0219,76.2967,119337.0
2024-03-21 10:00:00,77.74,77.88,77.68,77.88,121599.0,76.2967,76.4341,76.2378,76.4341,121599.0
2024-03-21 10:10:00,77.89,78.0,77.8,77.98,210184.0,76.4439,76.5518,76.3555,76.5322,210184.0
2024-03-21 10:20:00,77.98,78.28,77.97,78.27,653470.0,76.5322,76.8266,76.5224,76.8168,653470.0
2024-03-21 10:30:00,78.27,78.33,78.13,78.31,203250.0,76.8168,76.8757,76.6794,76.8561,203250.0
2024-03-21 10:40:00,78.3,78.35,78.21,78.24,248317.0,76.8463,76.8953,76.7579,76.7874,248317.0
2024-03-21 10:50:00,78.25,78.41,78.24,78.36,79721.0,76.7972,76.9542,76.7874,76.9051,79721.0
2024-03-21 11:00:00,78.35,78.38,78.19,78.27,167250.0,76.8953,76.9248,76.7383,76.8168,167250.0
2024-03-21 11:10:00,78.27,78.36,78.17,78.17,238206.0,76.8168,76.9051,76.7187,76.7187,238206.0
2024-03-21 11:20:00,78.17,78.22,78.14,78.2,103553.0,76.7187,76.7677,76.6892,76.7481,103553.0
2024-03-21 11:30:00,78.2,78.34,78.14,78.28,285052.0,76.7481,76.8855,76.6892,76.8266,285052.0
2024-03-21 11:40:00,78.29,78.31,78.07,78.12,119956.0,76.8364,76.8561,76.6205,76.6696,119956.0
2024-03-21 11:50:00,78.11,78.22,78.1,78.14,92966.0,76.6598,76.7677,76.65,76.6892,92966.0
2024-03-21 12:00:00,78.14,78.14,78.02,78.08,32818.0,76.6892,76.6892,76.5715,76.6303,32818.0
2024-03-21 12:10:00,78.08,78.16,78.07,78.09,18815.0,76.6303,76.7089,76.6205,76.6402,18815.0
2024-03-21 12:20:00,78.09,78.24,78.07,78.24,31034.0,76.6402,76.7874,76.6205,76.7874,31034.0
2024-03-21 12:30:00,78.23,78.26,78.14,78.19,19814.0,76.7776,76.807,76.6892,76.7383,19814.0
2024-03-21 12:40:00,78.2,78.29,78.19,78.25,69925.0,76.7481,76.8364,76.7383,76.7972,69925.0
2024-03-21 12:50:00,78.25,78.39,78.24,78.37,31554.0,76.7972,76.9346,76.7874,76.915,31554.0
2024-03-21 13:00:00,78.37,78.38,78.31,78.34,35288.0,76.915,76.9248,76.8561,76.8855,35288.0
2024-03-21 13:10:00,78.34,78.36,78.27,78.33,45489.0,76.8855,76.9051,76.8168,76.8757,45489.0
2024-03-21 13:20:00,78.32,78.37,78.24,78.27,47238.0,76.8659,76.915,76.7874,76.8168,47238.0
2024-03-21 13:30:00,78.27,78.38,78.21,78.38,28580.0,76.8168,76.9248,76.7579,76.9248,28580.0
2024-03-21 13:40:00,78.38,78.38,78.29,78.32,19489.0,76.9248,76.9248,76.8364,76.8659,19489.0
2024-03-21 13:50:00,78.32,78.35,78.26,78.28,22503.0,76.8659,76.8953,76.807,76.8266,22503.0
2024-03-21 14:00:00,78.28,78.36,78.26,78.31,68740.0,76.8266,76.9051,76.807,76.8561,68740.0
2024-03-21 14:10:00,78.3,78.35,78.28,78.34,46012.0,76.8463,76.8953,76.8266,76.8855,46012.0
2024-03-21 14:20:00,78.34,78.42,78.33,78.41,23320.0,76.8855,76.964,76.8757,76.9542,23320.0
2024-03-21 14:30:00,78.41,78.41,78.22,78.22,50655.0,76.9542,76.9542,76.7677,76.7677,50655.0
2024-03-21 14:40:00,78.22,78.3,78.19,78.23,31701.0,76.7677,76.8463,76.7383,76.7776,31701.0
2024-03-21 14:50:00,78.23,78.27,78.21,78.25,25666.0,76.7776,76.8168,76.7579,76.7972,25666.0
2024-03-21 15:00:00,78.25,78.34,78.24,78.3,50433.0,76.7972,76.8855,76.7874,76.8463,50433.0
2024-03-21 15:10:00,78.29,78.32,78.21,78.25,38418.0,76.8364,76.8659,76.7579,76.7972,38418.0
2024-03-21 15:20:00,78.25,78.32,78.24,78.28,37121.0,76.7972,76.8659,76.7874,76.8266,37121.0
2024-03-21 15:30:00,78.27,78.28,78.09,78.09,93055.0,76.8168,76.8266,76.6402,76.6402,93055.0
2024-03-21 15:40:00,78.1,78.17,78.03,78.05,91341.0,76.65,76.7187,76.5813,76.6009,91341.0
2024-03-21 15:50:00,78.05,78.2,78.05,78.15,1047366.0,76.6009,76.7481,76.6009,76.699,1047366.0
2024-03-22 09:30:00,77.83,78.08,77.74,78.01,274394.0,76.385,76.6303,76.2967,76.5616,274394.0
2024-03-22 09:40:00,78.0,78.03,77.71,77.71,270102.0,76.5518,76.5813,76.2672,76.2672,270102.0
2024-03-22 09:50:00,77.7,77.75,77.56,77.6,157588.0,76.2574,76.3065,76.12,76.1593,157588.0
2024-03-22 10:00:00,77.59,77.82,77.59,77.68,81608.0,76.1494,76.3752,76.1494,76.2378,81608.0
2024-03-22 10:10:00,77.68,77.79,77.65,77.74,114310.0,76.2378,76.3457,76.2083,76.2967,114310.0
2024-03-22 10:20:00,77.75,77.75,77.44,77.59,195129.0,76.3065,76.3065,76.0022,76.1494,195129.0
2024-03-22 10:30:00,77.59,77.61,77.46,77.47,99684.0,76.1494,76.1691,76.0219,76.0317,99684.0
2024-03-22 10:40:00,77.47,77.48,77.35,77.48,125075.0,76.0317,76.0415,75.9139,76.0415,125075.0
2024-03-22 10:50:00,77.46,77.51,77.4,77.48,39552.0,76.0219,76.0709,75.963,76.0415,39552.0
2024-03-22 11:00:00,77.47,77.57,77.46,77.52,125311.0,76.0317,76.1298,76.0219,76.0807,125311.0
2024-03-22 11:10:00,77.52,77.55,77.43,77.49,104895.0,76.0807,76.1102,75.9924,76.0513,104895.0
2024-03-22 11:20:00,77.51,77.6,77.51,77.59,202325.0,76.0709,76.1593,76.0709,76.1494,202325.0
2024-03-22 11:30:00,77.61,77.61,77.48,77.5,50555.0,76.1691,76.1691,76.0415,76.0611,50555.0
2024-03-22 11:40:00,77.5,77.57,77.48,77.53,19405.0,76.0611,76.1298,76.0415,76.0906,19405.0
2024-03-22 11:50:00,77.54,77.57,77.49,77.55,17735.0,76.1004,76.1298,76.0513,76.1102,17735.0
2024-03-22 12:00:00,77.55,77.55,77.45,77.48,45530.0,76.1102,76.1102,76.012,76.0415,45530.0
2024-03-22 12:10:00,77.48,77.5,77.4,77.44,21676.0,76.0415,76.0611,75.963,76.0022,21676.0
2024-03-22 12:20:00,77.44,77.5,77.41,77.48,41242.0,76.0022,76.0611,75.9728,76.0415,41242.0
2024-03-22 12:30:00,77.47,77.47,77.38,77.4,67475.0,76.0317,76.0317,75.9433,75.963,67475.0
2024-03-22 12:40:00,77.4,77.46,77.38,77.45,59125.0,75.963,76.0219,75.9433,76.012,59125.0
2024-03-22 12:50:00,77.44,77.51,77.43,77.44,25363.0,76.0022,76.0709,75.9924,76.0022,25363.0
2024-03-22 13:00:00,77.44,77.46,77.38,77.44,43213.0,76.0022,76.0219,75.9433,76.0022,43213.0
2024-03-22 13:10:00,77.45,77.51,77.4,77.48,18366.0,76.012,76.0709,75.963,76.0415,18366.0
2024-03-22 13:20:00,77.47,77.51,77.44,77.48,12357.0,76.0317,76.0709,76.0022,76.0415,12357.0
2024-03-22 13:30:00,77.47,77.52,77.44,77.48,21661.0,76.0317,76.0807,76.0022,76.0415,21661.0
2024-03-22 13:40:00,77.48,77.5,77.43,77.48,19728.0,76.0415,76.0611,75.9924,76.0415,19728.0
2024-03-22 13:50:00,77.48,77.55,77.47,77.53,22543.0,76.0415,76.1102,76.0317,76.0906,22543.0
2024-03-22 14:00:00,77.53,77.53,77.46,77.5,26075.0,76.0906,76.0906,76.0219,76.0611,26075.0
2024-03-22 14:10:00,77.51,77.54,77.47,77.51,31372.0,76.0709,76.1004,76.0317,76.0709,31372.0
2024-03-22 14:20:00,77.51,77.52,77.46,77.5,21820.0,76.0709,76.0807,76.0219,76.0611,21820.0
2024-03-22 14:30:00,77.5,77.5,77.44,77.45,21870.0,76.0611,76.0611,76.0022,76.012,21870.0
2024-03-22 14:40:00,77.44,77.45,77.38,77.44,27538.0,76.0022,76.012,75.9433,76.0022,27538.0
2024-03-22 14:50:00,77.41,77.44,77.38,77.42,24650.0,75.9728,76.0022,75.9433,75.9826,24650.0
2024-03-22 15:00:00,77.42,77.45,77.39,77.42,52972.0,75.9826,76.012,75.9532,75.9826,52972.0
2024-03-22 15:10:00,77.42,77.43,77.29,77.34,115341.0,75.9826,75.9924,75.855,75.9041,115341.0
2024-03-22 15:20:00,77.34,77.35,77.25,77.3,148630.0,75.9041,75.9139,75.8158,75.8648,148630.0
2024-03-22 15:30:00,77.3,77.33,77.23,77.26,112567.0,75.8648,75.8943,75.7961,75.8256,112567.0
2024-03-22 15:40:00,77.26,77.29,77.21,77.28,243585.0,75.8256,75.855,75.7765,75.8452,243585.0
2024-03-22 15:50:00,77.28,77.34,77.2,77.21,378652.0,75.8452,75.9041,75.7667,75.7765,378652.0
2024-03-25 09:30:00,77.57,77.94,77.44,77.8,166699.0,76.1298,76.4929,76.0022,76.3555,166699.0
2024-03-25 09:40:00,77.77,77.77,77.55,77.65,247453.0,76.3261,76.3261,76.1102,76.2083,247453.0
2024-03-25 09:50:00,77.64,77.73,77.58,77.65,63083.0,76.1985,76.2868,76.1396,76.2083,63083.0
2024-03-25 10:00:00,77.63,77.65,77.41,77.43,194658.0,76.1887,76.2083,75.9728,75.9924,194658.0
2024-03-25 10:10:00,77.43,77.49,77.3,77.3,89918.0,75.9924,76.0513,75.8648,75.8648,89918.0
2024-03-25 10:20:00,77.3,77.39,77.29,77.29,15219.0,75.8648,75.9532,75.855,75.855,15219.0
2024-03-25 10:30:00,77.29,77.29,77.1,77.13,77499.0,75.855,75.855,75.6685,75.698,77499.0
2024-03-25 10:40:00,77.12,77.15,77.01,77.15,93410.0,75.6882,75.7176,75.5802,75.7176,93410.0
2024-03-25 10:50:00,77.16,77.35,77.14,77.34,35717.0,75.7274,75.9139,75.7078,75.9041,35717.0
2024-03-25 11:00:00,77.35,77.35,77.12,77.13,32759.0,75.9139,75.9139,75.6882,75.698,32759.0
2024-03-25 11:10:00,77.12,77.14,77.05,77.11,64845.0,75.6882,75.7078,75.6195,75.6784,64845.0
2024-03-25 11:20:00,77.1,77.1,77.04,77.08,42413.0,75.6685,75.6685,75.6097,75.6489,42413.0
2024-03-25 11:30:00,77.08,77.13,77.05,77.05,25798.0,75.6489,75.698,75.6195,75.6195,25798.0
2024-03-25 11:40:00,77.05,77.11,77.03,77.03,45015.0,75.6195,75.6784,75.5998,75.5998,45015.0
2024-03-25 11:50:00,77.01,77.02,76.96,76.97,37380.0,75.5802,75.59,75.5311,75.541,37380.0
2024-03-25 12:00:00,76.96,77.0,76.94,76.95,41299.0,75.5311,75.5704,75.5115,75.5213,41299.0
2024-03-25 12:10:00,76.96,77.01,76.94,76.99,80715.0,75.5311,75.5802,75.5115,75.5606,80715.0
2024-03-25 12:20:00,76.99,77.03,76.96,76.98,37992.0,75.5606,75.5998,75.5311,75.5508,37992.0
2024-03-25 12:30:00,76.99,77.0,76.92,76.94,42440.0,75.5606,75.5704,75.4919,75.5115,42440.0
2024-03-25 12:40:00,76.93,76.96,76.87,76.91,28196.0,75.5017,75.5311,75.4428,75.4821,28196.0
2024-03-25 12:50:00,76.92,77.04,76.91,76.92,288062.0,75.4919,75.6097,75.4821,75.4919,288062.0
2024-03-25 13:00:00,76.92,76.99,76.9,76.97,76827.0,75.4919,75.5606,75.4723,75.541,76827.0
2024-03-25 13:10:00,76.97,76.99,76.93,76.95,58459.0,75.541,75.5606,75.5017,75.5213,58459.0
2024-03-25 13:20:00,76.95,76.96,76.89,76.94,34297.0,75.5213,75.5311,75.4624,75.5115,34297.0
2024-03-25 13:30:00,76.92,76.94,76.9,76.94,29434.0,75.4919,75.5115,75.4723,75.5115,29434.0
2024-03-25 13:40:00,76.94,76.95,76.88,76.88,26053.0,75.5115,75.5213,75.4526,75.4526,26053.0
2024-03-25 13:50:00,76.88,76.93,76.88,76.92,32714.0,75.4526,75.5017,75.4526,75.4919,32714.0
2024-03-25 14:00:00,76.92,76.93,76.87,76.88,37046.0,75.4919,75.5017,75.4428,75.4526,37046.0
2024-03-25 14:10:00,76.89,76.92,76.84,76.92,30143.0,75.4624,75.4919,75.4134,75.4919,30143.0
2024-03-25 14:20:00,76.91,76.91,76.86,76.89,21796.0,75.4821,75.4821,75.433,75.4624,21796.0
2024-03-25 14:30:00,76.88,76.9,76.83,76.88,32667.0,75.4526,75.4723,75.4036,75.4526,32667.0
2024-03-25 14:40:00,76.89,76.9,76.84,76.86,36622.0,75.4624,75.4723,75.4134,75.433,36622.0
2024-03-25 14:50:00,76.85,76.94,76.84,76.85,48563.0,75.4232,75.5115,75.4134,75.4232,48563.0
2024-03-25 15:00:00,76.85,76.88,76.82,76.82,31400.0,75.4232,75.4526,75.3937,75.3937,31400.0
2024-03-25 15:10:00,76.82,76.82,76.7,76.72,42126.0,75.3937,75.3937,75.276,75.2956,42126.0
2024-03-25 15:20:00,76.73,76.73,76.68,76.73,55332.0,75.3054,75.3054,75.2563,75.3054,55332.0
2024-03-25 15:30:00,76.73,76.77,76.67,76.68,108449.0,75.3054,75.3447,75.2465,75.2563,108449.0
2024-03-25 15:40:00,76.68,76.73,76.62,76.62,127537.0,75.2563,75.3054,75.1975,75.1975,127537.0
2024-03-25 15:50:00,76.63,76.64,76.53,76.55,471386.0,75.2073,75.2171,75.1091,75.1288,471386.0
2024-03-26 09:30:00,76.82,77.04,76.65,76.84,138383.0,75.3937,75.6097,75.2269,75.4134,138383.0
2024-03-26 09:40:00,76.83,77.01,76.82,76.98,53271.0,75.4036,75.5802,75.3937,75.5508,53271.0
2024-03-26 09:50:00,76.98,77.08,76.96,77.0,81098.0,75.5508,75.6489,75.5311,75.5704,81098.0
2024-03-26 10:00:00,77.0,77.03,76.88,76.99,38083.0,75.5704,75.5998,75.4526,75.5606,38083.0
2024-03-26 10:10:00,77.0,77.12,76.99,77.11,64738.0,75.5704,75.6882,75.5606,75.6784,64738.0
2024-03-26 10:20:00,77.11,77.11,77.01,77.05,21371.0,75.6784,75.6784,75.5802,75.6195,21371.0
2024-03-26 10:30:00,77.03,77.09,76.94,77.09,29281.0,75.5998,75.6587,75.5115,75.6587,29281.0
2024-03-26 10:40:00,77.08,77.09,77.0,77.01,42521.0,75.6489,75.6587,75.5704,75.5802,42521.0
2024-03-26 10:50:00,77.0,77.09,77.0,77.09,15000.0,75.5704,75.6587,75.5704,75.6587,15000.0
2024-03-26 11:00:00,77.09,77.09,77.02,77.02,15355.0,75.6587,75.6587,75.59,75.59,15355.0
2024-03-26 11:10:00,77.02,77.03,76.95,76.97,40467.0,75.59,75.5998,75.5213,75.541,40467.0
2024-03-26 11:20:00,76.97,77.03,76.95,77.01,12283.0,75.541,75.5998,75.5213,75.5802,12283.0
2024-03-26 11:30:00,77.01,77.04,76.97,76.99,22316.0,75.5802,75.6097,75.541,75.5606,22316.0
2024-03-26 11:40:00,77.01,77.11,77.0,77.1,13260.0,75.5802,75.6784,75.5704,75.6685,13260.0
2024-03-26 11:50:00,77.11,77.21,77.11,77.17,13307.0,75.6784,75.7765,75.6784,75.7372,13307.0
2024-03-26 12:00:00,77.16,77.19,77.13,77.18,28101.0,75.7274,75.7569,75.698,75.7471,28101.0
2024-03-26 12:10:00,77.17,77.2,77.15,77.18,9654.0,75.7372,75.7667,75.7176,75.7471,9654.0
2024-03-26 12:20:00,77.17,77.29,77.16,77.27,35897.0,75.7372,75.855,75.7274,75.8354,35897.0
2024-03-26 12:30:00,77.27,77.29,77.23,77.28,53589.0,75.8354,75.855,75.7961,75.8452,53589.0
2024-03-26 12:40:00,77.29,77.32,77.26,77.3,16609.0,75.855,75.8845,75.8256,75.8648,16609.0
2024-03-26 12:50:00,77.29,77.3,77.26,77.27,31369.0,75.855,75.8648,75.8256,75.8354,31369.0
2024-03-26 13:00:00,77.27,77.33,77.26,77.26,49473.0,75.8354,75.8943,75.8256,75.8256,49473.0
2024-03-26 13:10:00,77.26,77.29,77.24,77.25,17525.0,75.8256,75.855,75.8059,75.8158,17525.0
2024-03-26 13:20:00,77.25,77.3,77.25,77.26,14891.0,75.8158,75.8648,75.8158,75.8256,14891.0
2024-03-26 13:30:00,77.25,77.25,77.11,77.13,26824.0,75.8158,75.8158,75.6784,75.698,26824.0
2024-03-26 13:40:00,77.13,77.14,77.05,77.06,29787.0,75.698,75.7078,75.6195,75.6293,29787.0
2024-03-26 13:50:00,77.07,77.12,77.07,77.12,62929.0,75.6391,75.6882,75.6391,75.6882,62929.0
2024-03-26 14:00:00,77.11,77.15,77.09,77.13,25854.0,75.6784,75.7176,75.6587,75.698,25854.0
2024-03-26 14:10:00,77.13,77.19,77.11,77.19,28607.0,75.698,75.7569,75.6784,75.7569,28607.0
2024-03-26 14:20:00,77.21,77.21,77.16,77.18,13182.0,75.7765,75.7765,75.7274,75.7471,13182.0
2024-03-26 14:30:00,77.19,77.21,77.12,77.14,27845.0,75.7569,75.7765,75.6882,75.7078,27845.0
2024-03-26 14:40:00,77.14,77.14,77.04,77.04,20357.0,75.7078,75.7078,75.6097,75.6097,20357.0
2024-03-26 14:50:00,77.04,77.11,77.04,77.04,36874.0,75.6097,75.6784,75.6097,75.6097,36874.0
2024-03-26 15:00:00,77.04,77.08,77.0,77.08,39135.0,75.6097,75.6489,75.5704,75.6489,39135.0
2024-03-26 15:10:00,77.06,77.09,77.03,77.05,32140.0,75.6293,75.6587,75.5998,75.6195,32140.0
2024-03-26 15:20:00,77.05,77.1,76.96,76.98,92115.0,75.6195,75.6685,75.5311,75.5508,92115.0
2024-03-26 15:30:00,76.99,76.99,76.84,76.91,204640.0,75.5606,75.5606,75.4134,75.4821,204640.0
2024-03-26 15:40:00,76.92,77.02,76.88,76.94,316519.0,75.4919,75.59,75.4526,75.5115,316519.0
2024-03-26 15:50:00,76.93,76.96,76.83,76.86,324001.0,75.5017,75.5311,75.4036,75.433,324001.0
2024-03-27 09:30:00,77.24,77.72,77.21,77.65,179524.0,75.8059,76.277,75.7765,76.2083,179524.0
2024-03-27 09:40:00,77.65,77.71,77.5,77.68,80480.0,76.2083,76.2672,76.0611,76.2378,80480.0
2024-03-27 09:50:00,77.7,77.78,77.65,77.7,115879.0,76.2574,76.3359,76.2083,76.2574,115879.0
2024-03-27 10:00:00,77.71,77.74,77.44,77.62,142330.0,76.2672,76.2967,76.0022,76.1789,142330.0
2024-03-27 10:10:00,77.62,77.76,77.58,77.74,244116.0,76.1789,76.3163,76.1396,76.2967,244116.0
2024-03-27 10:20:00,77.75,77.75,77.6,77.69,78877.0,76.3065,76.3065,76.1593,76.2476,78877.0
2024-03-27 10:30:00,77.69,77.91,77.69,77.88,54571.0,76.2476,76.4635,76.2476,76.4341,54571.0
2024-03-27 10:40:00,77.88,77.94,77.79,77.81,188002.0,76.4341,76.4929,76.3457,76.3654,188002.0
2024-03-27 10:50:00,77.81,77.88,77.79,77.81,151022.0,76.3654,76.4341,76.3457,76.3654,151022.0
2024-03-27 11:00:00,77.81,77.93,77.77,77.92,131326.0,76.3654,76.4831,76.3261,76.4733,131326.0
2024-03-27 11:10:00,77.92,78.0,77.89,77.95,53392.0,76.4733,76.5518,76.4439,76.5028,53392.0
2024-03-27 11:20:00,77.95,78.0,77.89,77.98,137360.0,76.5028,76.5518,76.4439,76.5322,137360.0
2024-03-27 11:30:00,77.98,78.03,77.9,78.01,226846.0,76.5322,76.5813,76.4537,76.5616,226846.0
2024-03-27 11:40:00,78.01,78.02,77.91,77.91,51483.0,76.5616,76.5715,76.4635,76.4635,51483.0
2024-03-27 11:50:00,77.91,77.95,77.86,77.87,34620.0,76.4635,76.5028,76.4144,76.4242,34620.0
2024-03-27 12:00:00,77.88,77.9,77.84,77.88,91607.0,76.4341,76.4537,76.3948,76.4341,91607.0
2024-03-27 12:10:00,77.87,77.88,77.78,77.79,35474.0,76.4242,76.4341,76.3359,76.3457,35474.0
2024-03-27 12:20:00,77.78,77.9,77.76,77.88,201951.0,76.3359,76.4537,76.3163,76.4341,201951.0
2024-03-27 12:30:00,77.89,78.06,77.89,78.05,86903.0,76.4439,76.6107,76.4439,76.6009,86903.0
2024-03-27 12:40:00,78.06,78.08,78.03,78.08,95652.0,76.6107,76.6303,76.5813,76.6303,95652.0
2024-03-27 12:50:00,78.08,78.14,78.06,78.1,30286.0,76.6303,76.6892,76.6107,76.65,30286.0
2024-03-27 13:00:00,78.1,78.13,78.05,78.07,50824.0,76.65,76.6794,76.6009,76.6205,50824.0
2024-03-27 13:10:00,78.06,78.11,78.01,78.08,31052.0,76.6107,76.6598,76.5616,76.6303,31052.0
2024-03-27 13:20:00,78.07,78.13,78.03,78.12,43179.0,76.6205,76.6794,76.5813,76.6696,43179.0
2024-03-27 13:30:00,78.11,78.14,78.09,78.09,58010.0,76.6598,76.6892,76.6402,76.6402,58010.0
2024-03-27 13:40:00,78.1,78.14,78.09,78.11,65202.0,76.65,76.6892,76.6402,76.6598,65202.0
2024-03-27 13:50:00,78.12,78.18,78.1,78.14,46609.0,76.6696,76.7285,76.65,76.6892,46609.0
2024-03-27 14:00:00,78.14,78.21,78.13,78.2,30875.0,76.6892,76.7579,76.6794,76.7481,30875.0
2024-03-27 14:10:00,78.2,78.22,78.14,78.14,61309.0,76.7481,76.7677,76.6892,76.6892,61309.0
2024-03-27 14:20:00,78.15,78.22,78.14,78.22,27355.0,76.699,76.7677,76.6892,76.7677,27355.0
2024-03-27 14:30:00,78.22,78.22,78.15,78.17,44794.0,76.7677,76.7677,76.699,76.7187,44794.0
2024-03-27 14:40:00,78.17,78.22,78.17,78.2,34538.0,76.7187,76.7677,76.7187,76.7481,34538.0
2024-03-27 14:50:00,78.2,78.21,78.16,78.18,61248.0,76.7481,76.7579,76.7089,76.7285,61248.0
2024-03-27 15:00:00,78.18,78.21,78.17,78.21,53075.0,76.7285,76.7579,76.7187,76.7579,53075.0
2024-03-27 15:10:00,78.2,78.22,78.15,78.16,32492.0,76.7481,76.7677,76.699,76.7089,32492.0
2024-03-27 15:20:00,78.15,78.24,78.15,78.2,190069.0,76.699,76.7874,76.699,76.7481,190069.0
2024-03-27 15:30:00,78.2,78.3,78.15,78.3,179625.0,76.7481,76.8463,76.699,76.8463,179625.0
2024-03-27 15:40:00,78.3,78.31,78.2,78.24,233007.0,76.8463,76.8561,76.7481,76.7874,233007.0
2024-03-27 15:50:00,78.24,78.37,78.2,78.35,406140.0,76.7874,76.915,76.7481,76.8953,406140.0
2024-03-28 09:30:00,78.45,78.83,78.33,78.67,268139.0,76.9935,77.3664,76.8757,77.2094,268139.0
2024-03-28 09:40:00,78.67,78.77,78.59,78.62,174502.0,77.2094,77.3075,77.1309,77.1603,174502.0
2024-03-28 09:50:00,78.62,78.74,78.62,78.72,64107.0,77.1603,77.2781,77.1603,77.2585,64107.0
2024-03-28 10:00:00,78.74,79.02,78.74,78.89,177668.0,77.2781,77.5529,77.2781,77.4253,177668.0
2024-03-28 10:10:00,78.9,78.96,78.82,78.85,158012.0,77.4351,77.494,77.3566,77.3861,158012.0
2024-03-28 10:20:00,78.84,78.92,78.78,78.89,151795.0,77.3762,77.4548,77.3174,77.4253,151795.0
2024-03-28 10:30:00,78.9,78.97,78.85,78.92,91322.0,77.4351,77.5038,77.3861,77.4548,91322.0
2024-03-28 10:40:00,78.93,78.97,78.88,78.88,14488.0,77.4646,77.5038,77.4155,77.4155,14488.0
2024-03-28 10:50:00,78.87,79.02,78.87,78.91,131649.0,77.4057,77.5529,77.4057,77.4449,131649.0
2024-03-28 11:00:00,78.91,78.93,78.77,78.78,129461.0,77.4449,77.4646,77.3075,77.3174,129461.0
2024-03-28 11:10:00,78.79,78.95,78.79,78.95,88764.0,77.3272,77.4842,77.3272,77.4842,88764.0
2024-03-28 11:20:00,78.94,79.02,78.92,79.02,22438.0,77.4744,77.5529,77.4548,77.5529,22438.0
2024-03-28 11:30:00,79.02,79.06,78.97,79.01,114582.0,77.5529,77.5922,77.5038,77.5431,114582.0
2024-03-28 11:40:00,79.02,79.06,78.98,79.02,73654.0,77.5529,77.5922,77.5136,77.5529,73654.0
2024-03-28 11:50:00,79.03,79.11,79.02,79.05,23159.0,77.5627,77.6412,77.5529,77.5823,23159.0
2024-03-28 12:00:00,79.03,79.06,78.96,79.03,175531.0,77.5627,77.5922,77.494,77.5627,175531.0
2024-03-28 12:10:00,79.04,79.08,79.02,79.03,17913.0,77.5725,77.6118,77.5529,77.5627,17913.0
2024-03-28 12:20:00,79.05,79.09,78.99,79.02,148133.0,77.5823,77.6216,77.5235,77.5529,148133.0
2024-03-28 12:30:00,79.01,79.01,78.8,78.88,274570.0,77.5431,77.5431,77.337,77.4155,274570.0
2024-03-28 12:40:00,78.88,78.95,78.84,78.91,33185.0,77.4155,77.4842,77.3762,77.4449,33185.0
2024-03-28 12:50:00,78.9,78.98,78.89,78.92,39457.0,77.4351,77.5136,77.4253,77.4548,39457.0
2024-03-28 13:00:00,78.92,78.95,78.89,78.9,10321.0,77.4548,77.4842,77.4253,77.4351,10321.0
2024-03-28 13:10:00,78.89,78.9,78.82,78.83,29449.0,77.4253,77.4351,77.3566,77.3664,29449.0
2024-03-28 13:20:00,78.84,78.88,78.8,78.87,19513.0,77.3762,77.4155,77.337,77.4057,19513.0
2024-03-28 13:30:00,78.87,78.91,78.84,78.91,12431.0,77.4057,77.4449,77.3762,77.4449,12431.0
2024-03-28 13:40:00,78.91,78.93,78.86,78.87,13092.0,77.4449,77.4646,77.3959,77.4057,13092.0
2024-03-28 13:50:00,78.87,78.88,78.82,78.86,13392.0,77.4057,77.4155,77.3566,77.3959,13392.0
2024-03-28 14:00:00,78.85,78.86,78.79,78.84,24889.0,77.3861,77.3959,77.3272,77.3762,24889.0
2024-03-28 14:10:00,78.86,78.88,78.78,78.79,16228.0,77.3959,77.4155,77.3174,77.3272,16228.0
2024-03-28 14:20:00,78.79,78.84,78.78,78.83,16811.0,77.3272,77.3762,77.3174,77.3664,16811.0
2024-03-28 14:30:00,78.82,78.84,78.78,78.78,17382.0,77.3566,77.3762,77.3174,77.3174,17382.0
2024-03-28 14:40:00,78.77,78.77,78.7,78.77,23698.0,77.3075,77.3075,77.2388,77.3075,23698.0
2024-03-28 14:50:00,78.77,78.92,78.75,78.9,21079.0,77.3075,77.4548,77.2879,77.4351,21079.0
2024-03-28 15:00:00,78.92,78.93,78.83,78.9,153828.0,77.4548,77.4646,77.3664,77.4351,153828.0
2024-03-28 15:10:00,78.91,78.94,78.89,78.9,128416.0,77.4449,77.4744,77.4253,77.4351,128416.0
2024-03-28 15:20:00,78.91,78.93,78.87,78.91,86692.0,77.4449,77.4646,77.4057,77.4449,86692.0
2024-03-28 15:30:00,78.91,78.95,78.86,78.93,180388.0,77.4449,77.4842,77.3959,77.4646,180388.0
2024-03-28 15:40:00,78.93,79.0,78.92,78.97,299790.0,77.4646,77.5333,77.4548,77.5038,299790.0
2024-03-28 15:50:00,78.96,79.1,78.9,78.98,731266.0,77.494,77.6314,77.4351,77.5136,731266.0
2024-04-01 09:30:00,79.05,79.12,78.68,78.9,168491.0,77.5823,77.651,77.2192,77.4351,168491.0
2024-04-01 09:40:00,78.88,79.02,78.75,78.77,95617.0,77.4155,77.5529,77.2879,77.3075,95617.0
2024-04-01 09:50:00,78.8,79.01,78.8,78.97,48870.0,77.337,77.5431,77.337,77.5038,48870.0
2024-04-01 10:00:00,78.97,78.98,78.75,78.78,153448.0,77.5038,77.5136,77.2879,77.3174,153448.0
2024-04-01 10:10:00,78.79,78.86,78.68,78.68,137470.0,77.3272,77.3959,77.2192,77.2192,137470.0
2024-04-01 10:20:00,78.68,78.76,78.58,78.58,33180.0,77.2192,77.2977,77.1211,77.1211,33180.0
2024-04-01 10:30:00,78.57,78.7,78.57,78.67,41536.0,77.1112,77.2388,77.1112,77.2094,41536.0
2024-04-01 10:40:00,78.65,78.7,78.61,78.7,70139.0,77.1898,77.2388,77.1505,77.2388,70139.0
2024-04-01 10:50:00,78.69,78.85,78.67,78.82,43410.0,77.229,77.3861,77.2094,77.3566,43410.0
2024-04-01 11:00:00,78.82,78.85,78.74,78.75,37568.0,77.3566,77.3861,77.2781,77.2879,37568.0
2024-04-01 11:10:00,78.76,78.77,78.61,78.61,52080.0,77.2977,77.3075,77.1505,77.1505,52080.0
2024-04-01 11:20:00,78.61,78.66,78.54,78.65,45651.0,77.1505,77.1996,77.0818,77.1898,45651.0
2024-04-01 11:30:00,78.62,78.65,78.57,78.6,31476.0,77.1603,77.1898,77.1112,77.1407,31476.0
2024-04-01 11:40:00,78.6,78.63,78.57,78.62,61841.0,77.1407,77.1701,77.1112,77.1603,61841.0
2024-04-01 11:50:00,78.62,78.62,78.5,78.5,56469.0,77.1603,77.1603,77.0425,77.0425,56469.0
2024-04-01 12:00:00,78.49,78.55,78.43,78.54,43085.0,77.0327,77.0916,76.9738,77.0818,43085.0
2024-04-01 12:10:00,78.55,78.56,78.48,78.54,52239.0,77.0916,77.1014,77.0229,77.0818,52239.0
2024-04-01 12:20:00,78.55,78.57,78.5,78.57,32168.0,77.0916,77.1112,77.0425,77.1112,32168.0
2024-04-01 12:30:00,78.57,78.6,78.51,78.59,113479.0,77.1112,77.1407,77.0524,77.1309,113479.0
2024-04-01 12:40:00,78.59,78.65,78.58,78.61,255689.0,77.1309,77.1898,77.1211,77.1505,255689.0
2024-04-01 12:50:00,78.62,78.68,78.58,78.62,461060.0,77.1603,77.2192,77.1211,77.1603,461060.0
2024-04-01 13:00:00,78.61,78.61,78.52,78.57,95567.0,77.1505,77.1505,77.0622,77.1112,95567.0
2024-04-01 13:10:00,78.56,78.64,78.52,78.61,116671.0,77.1014,77.1799,77.0622,77.1505,116671.0
2024-04-01 13:20:00,78.61,78.69,78.57,78.68,122712.0,77.1505,77.229,77.1112,77.2192,122712.0
2024-04-01 13:30:00,78.66,78.66,78.55,78.59,72041.0,77.1996,77.1996,77.0916,77.1309,72041.0
2024-04-01 13:40:00,78.59,78.66,78.55,78.66,112452.0,77.1309,77.1996,77.0916,77.1996,112452.0
2024-04-01 13:50:00,78.66,78.67,78.61,78.65,140035.0,77.1996,77.2094,77.1505,77.1898,140035.0
2024-04-01 14:00:00,78.64,78.64,78.57,78.59,32394.0,77.1799,77.1799,77.1112,77.1309,32394.0
2024-04-01 14:10:00,78.58,78.58,78.51,78.52,26826.0,77.1211,77.1211,77.0524,77.0622,26826.0
2024-04-01 14:20:00,78.51,78.55,78.47,78.55,30766.0,77.0524,77.0916,77.0131,77.0916,30766.0
2024-04-01 14:30:00,78.55,78.56,78.52,78.55,29753.0,77.0916,77.1014,77.0622,77.0916,29753.0
2024-04-01 14:40:00,78.57,78.57,78.51,78.52,20766.0,77.1112,77.1112,77.0524,77.0622,20766.0
2024-04-01 14:50:00,78.51,78.54,78.45,78.48,98520.0,77.0524,77.0818,76.9935,77.0229,98520.0
2024-04-01 15:00:00,78.47,78.5,78.41,78.41,35423.0,77.0131,77.0425,76.9542,76.9542,35423.0
2024-04-01 15:10:00,78.41,78.45,78.37,78.44,32823.0,76.9542,76.9935,76.915,76.9837,32823.0
2024-04-01 15:20:00,78.44,78.52,78.44,78.5,60862.0,76.9837,77.0622,76.9837,77.0425,60862.0
2024-04-01 15:30:00,78.51,78.53,78.45,78.48,117086.0,77.0524,77.072,76.9935,77.0229,117086.0
2024-04-01 15:40:00,78.48,78.52,78.43,78.44,126020.0,77.0229,77.0622,76.9738,76.9837,126020.0
2024-04-01 15:50:00,78.44,78.55,78.38,78.45,444634.0,76.9837,77.0916,76.9248,76.9935,444634.0
2024-04-02 09:30:00,77.58,77.63,76.93,77.18,908118.0,76.1396,76.1887,75.5017,75.7471,908118.0
2024-04-02 09:40:00,77.2,77.2,76.8,76.94,219657.0,75.7667,75.7667,75.3741,75.5115,219657.0
2024-04-02 09:50:00,76.94,76.94,76.67,76.69,122135.0,75.5115,75.5115,75.2465,75.2662,122135.0
2024-04-02 10:00:00,76.69,76.94,76.57,76.69,210952.0,75.2662,75.5115,75.1484,75.2662,210952.0
2024-04-02 10:10:00,76.7,76.7,76.48,76.6,160218.0,75.276,75.276,75.0601,75.1778,160218.0
2024-04-02 10:20:00,76.59,76.61,76.47,76.56,120856.0,75.168,75.1876,75.0502,75.1386,120856.0
2024-04-02 10:30:00,76.55,76.56,76.46,76.49,232606.0,75.1288,75.1386,75.0404,75.0699,232606.0
2024-04-02 10:40:00,76.49,76.55,76.31,76.33,189376.0,75.0699,75.1288,74.8932,74.9128,189376.0
2024-04-02 10:50:00,76.33,76.42,76.32,76.36,181007.0,74.9128,75.0012,74.903,74.9423,181007.0
2024-04-02 11:00:00,76.35,76.39,76.28,76.37,242322.0,74.9325,74.9717,74.8638,74.9521,242322.0
2024-04-02 11:10:00,76.37,76.48,76.36,76.45,243996.0,74.9521,75.0601,74.9423,75.0306,243996.0
2024-04-02 11:20:00,76.45,76.49,76.35,76.38,122242.0,75.0306,75.0699,74.9325,74.9619,122242.0
2024-04-02 11:30:00,76.37,76.38,76.28,76.31,111076.0,74.9521,74.9619,74.8638,74.8932,111076.0
2024-04-02 11:40:00,76.31,76.36,76.23,76.23,67382.0,74.8932,74.9423,74.8147,74.8147,67382.0
2024-04-02 11:50:00,76.24,76.31,76.23,76.23,44953.0,74.8245,74.8932,74.8147,74.8147,44953.0
2024-04-02 12:00:00,76.23,76.25,76.17,76.2,75289.0,74.8147,74.8343,74.7558,74.7853,75289.0
2024-04-02 12:10:00,76.21,76.22,76.17,76.17,62847.0,74.7951,74.8049,74.7558,74.7558,62847.0
2024-04-02 12:20:00,76.18,76.27,76.15,76.22,83986.0,74.7656,74.854,74.7362,74.8049,83986.0
2024-04-02 12:30:00,76.22,76.25,76.17,76.22,43989.0,74.8049,74.8343,74.7558,74.8049,43989.0
2024-04-02 12:40:00,76.23,76.25,76.18,76.23,133644.0,74.8147,74.8343,74.7656,74.8147,133644.0
2024-04-02 12:50:00,76.22,76.23,76.12,76.2,85978.0,74.8049,74.8147,74.7067,74.7853,85978.0
2024-04-02 13:00:00,76.21,76.21,76.14,76.15,73134.0,74.7951,74.7951,74.7264,74.7362,73134.0
2024-04-02 13:10:00,76.15,76.15,76.09,76.1,100567.0,74.7362,74.7362,74.6773,74.6871,100567.0
2024-04-02 13:20:00,76.1,76.21,76.1,76.19,53206.0,74.6871,74.7951,74.6871,74.7754,53206.0
2024-04-02 13:30:00,76.18,76.18,76.07,76.09,39274.0,74.7656,74.7656,74.6577,74.6773,39274.0
2024-04-02 13:40:00,76.09,76.11,76.03,76.08,111144.0,74.6773,74.6969,74.6184,74.6675,111144.0
2024-04-02 13:50:00,76.08,76.1,76.03,76.06,41113.0,74.6675,74.6871,74.6184,74.6479,41113.0
2024-04-02 14:00:00,76.06,76.11,76.02,76.1,72626.0,74.6479,74.6969,74.6086,74.6871,72626.0
2024-04-02 14:10:00,76.09,76.13,76.07,76.09,53714.0,74.6773,74.7166,74.6577,74.6773,53714.0
2024-04-02 14:20:00,76.09,76.11,76.02,76.05,76497.0,74.6773,74.6969,74.6086,74.638,76497.0
2024-04-02 14:30:00,76.05,76.09,76.03,76.08,45230.0,74.638,74.6773,74.6184,74.6675,45230.0
2024-04-02 14:40:00,76.08,76.13,76.08,76.13,62953.0,74.6675,74.7166,74.6675,74.7166,62953.0
2024-04-02 14:50:00,76.13,76.16,76.08,76.1,72039.0,74.7166,74.746,74.6675,74.6871,72039.0
2024-04-02 15:00:00,76.09,76.15,76.09,76.13,51233.0,74.6773,74.7362,74.6773,74.7166,51233.0
2024-04-02 15:10:00,76.13,76.17,76.05,76.06,65379.0,74.7166,74.7558,74.638,74.6479,65379.0
2024-04-02 15:20:00,76.06,76.18,76.05,76.14,91479.0,74.6479,74.7656,74.638,74.7264,91479.0
2024-04-02 15:30:00,76.15,76.21,76.11,76.17,127481.0,74.7362,74.7951,74.6969,74.7558,127481.0
2024-04-02 15:40:00,76.17,76.22,76.13,76.22,260041.0,74.7558,74.8049,74.7166,74.8049,260041.0
2024-04-02 15:50:00,76.21,76.28,76.14,76.27,588674.0,74.7951,74.8638,74.7264,74.854,588674.0
2024-04-03 09:30:00,76.17,76.17,75.9,76.08,301165.0,74.7558,74.7558,74.4908,74.6675,301165.0
2024-04-03 09:40:00,76.08,76.21,75.91,75.94,382049.0,74.6675,74.7951,74.5006,74.5301,382049.0
2024-04-03 09:50:00,75.95,75.99,75.66,75.77,195098.0,74.5399,74.5792,74.2553,74.3632,195098.0
2024-04-03 10:00:00,75.77,76.18,75.77,75.8,336794.0,74.3632,74.7656,74.3632,74.3927,336794.0
2024-04-03 10:10:00,75.8,75.93,75.76,75.88,249625.0,74.3927,74.5203,74.3534,74.4712,249625.0
2024-04-03 10:20:00,75.89,75.9,75.76,75.83,91072.0,74.481,74.4908,74.3534,74.4221,91072.0
2024-04-03 10:30:00,75.83,75.96,75.8,75.95,123047.0,74.4221,74.5497,74.3927,74.5399,123047.0
2024-04-03 10:40:00,75.95,76.11,75.94,76.09,76623.0,74.5399,74.6969,74.5301,74.6773,76623.0
2024-04-03 10:50:00,76.1,76.13,76.06,76.07,55912.0,74.6871,74.7166,74.6479,74.6577,55912.0
2024-04-03 11:00:00,76.07,76.11,76.01,76.04,69841.0,74.6577,74.6969,74.5988,74.6282,69841.0
2024-04-03 11:10:00,76.04,76.13,76.03,76.13,50640.0,74.6282,74.7166,74.6184,74.7166,50640.0
2024-04-03 11:20:00,76.13,76.18,76.12,76.13,61919.0,74.7166,74.7656,74.7067,74.7166,61919.0
2024-04-03 11:30:00,76.13,76.16,76.07,76.07,44284.0,74.7166,74.746,74.6577,74.6577,44284.0
2024-04-03 11:40:00,76.07,76.13,75.99,76.02,166017.0,74.6577,74.7166,74.5792,74.6086,166017.0
2024-04-03 11:50:00,76.02,76.02,75.84,75.84,57714.0,74.6086,74.6086,74.4319,74.4319,57714.0
2024-04-03 12:00:00,75.83,75.83,75.68,75.68,54651.0,74.4221,74.4221,74.2749,74.2749,54651.0
2024-04-03 12:10:00,75.68,75.73,75.54,75.63,142104.0,74.2749,74.324,74.1375,74.2258,142104.0
2024-04-03 12:20:00,75.65,75.7,75.59,75.68,63817.0,74.2455,74.2945,74.1866,74.2749,63817.0
2024-04-03 12:30:00,75.69,75.75,75.55,75.59,107977.0,74.2847,74.3436,74.1473,74.1866,107977.0
2024-04-03 12:40:00,75.6,75.72,75.6,75.7,36163.0,74.1964,74.3142,74.1964,74.2945,36163.0
2024-04-03 12:50:00,75.7,75.76,75.69,75.72,36307.0,74.2945,74.3534,74.2847,74.3142,36307.0
2024-04-03 13:00:00,75.72,75.82,75.71,75.8,47802.0,74.3142,74.4123,74.3043,74.3927,47802.0
2024-04-03 13:10:00,75.8,75.84,75.76,75.78,55874.0,74.3927,74.4319,74.3534,74.373,55874.0
2024-04-03 13:20:00,75.77,75.8,75.69,75.72,149819.0,74.3632,74.3927,74.2847,74.3142,149819.0
2024-04-03 13:30:00,75.72,75.74,75.65,75.67,48931.0,74.3142,74.3338,74.2455,74.2651,48931.0
2024-04-03 13:40:00,75.66,75.71,75.66,75.7,27090.0,74.2553,74.3043,74.2553,74.2945,27090.0
2024-04-03 13:50:00,75.7,75.71,75.61,75.64,31402.0,74.2945,74.3043,74.2062,74.2356,31402.0
2024-04-03 14:00:00,75.63,75.69,75.62,75.67,36340.0,74.2258,74.2847,74.216,74.2651,36340.0
2024-04-03 14:10:00,75.67,75.69,75.62,75.69,49730.0,74.2651,74.2847,74.216,74.2847,49730.0
2024-04-03 14:20:00,75.69,75.71,75.66,75.67,36500.0,74.2847,74.3043,74.2553,74.2651,36500.0
2024-04-03 14:30:00,75.67,75.67,75.58,75.63,64221.0,74.2651,74.2651,74.1768,74.2258,64221.0
2024-04-03 14:40:00,75.64,75.67,75.63,75.63,38394.0,74.2356,74.2651,74.2258,74.2258,38394.0
2024-04-03 14:50:00,75.64,75.67,75.6,75.66,52547.0,74.2356,74.2651,74.1964,74.2553,52547.0
2024-04-03 15:00:00,75.66,75.66,75.59,75.59,47587.0,74.2553,74.2553,74.1866,74.1866,47587.0
2024-04-03 15:10:00,75.59,75.61,75.38,75.42,168644.0,74.1866,74.2062,73.9805,74.0197,168644.0
2024-04-03 15:20:00,75.42,75.44,75.32,75.36,140035.0,74.0197,74.0394,73.9216,73.9608,140035.0
2024-04-03 15:30:00,75.36,75.58,75.33,75.55,144854.0,73.9608,74.1768,73.9314,74.1473,144854.0
2024-04-03 15:40:00,75.55,75.59,75.5,75.53,179858.0,74.1473,74.1866,74.0982,74.1277,179858.0
2024-04-03 15:50:00,75.53,75.54,75.46,75.48,394462.0,74.1277,74.1375,74.059,74.0786,394462.0
2024-04-04 09:30:00,76.25,76.3,75.81,75.81,242705.0,74.8343,74.8834,74.4025,74.4025,242705.0
2024-04-04 09:40:00,75.81,76.07,75.76,76.07,138939.0,74.4025,74.6577,74.3534,74.6577,138939.0
2024-04-04 09:50:00,76.07,76.17,75.88,75.91,177555.0,74.6577,74.7558,74.4712,74.5006,177555.0
2024-04-04 10:00:00,75.91,76.0,75.77,75.81,143004.0,74.5006,74.589,74.3632,74.4025,143004.0
2024-04-04 10:10:00,75.82,75.82,75.69,75.7,102553.0,74.4123,74.4123,74.2847,74.2945,102553.0
2024-04-04 10:20:00,75.71,75.73,75.5,75.6,146400.0,74.3043,74.324,74.0982,74.1964,146400.0
2024-04-04 10:30:00,75.6,75.62,75.51,75.55,71987.0,74.1964,74.216,74.1081,74.1473,71987.0
2024-04-04 10:40:00,75.55,75.7,75.55,75.68,82780.0,74.1473,74.2945,74.1473,74.2749,82780.0
2024-04-04 10:50:00,75.69,75.75,75.58,75.63,51943.0,74.2847,74.3436,74.1768,74.2258,51943.0
2024-04-04 11:00:00,75.63,75.63,75.5,75.53,41278.0,74.2258,74.2258,74.0982,74.1277,41278.0
2024-04-04 11:10:00,75.53,75.53,75.4,75.4,51204.0,74.1277,74.1277,74.0001,74.0001,51204.0
2024-04-04 11:20:00,75.39,75.39,75.34,75.39,39186.0,73.9903,73.9903,73.9412,73.9903,39186.0
2024-04-04 11:30:00,75.38,75.43,75.36,75.41,19656.0,73.9805,74.0295,73.9608,74.0099,19656.0
2024-04-04 11:40:00,75.41,75.45,75.34,75.37,23589.0,74.0099,74.0492,73.9412,73.9707,23589.0
2024-04-04 11:50:00,75.37,75.41,75.32,75.39,56809.0,73.9707,74.0099,73.9216,73.9903,56809.0
2024-04-04 12:00:00,75.39,75.51,75.37,75.46,72438.0,73.9903,74.1081,73.9707,74.059,72438.0
2024-04-04 12:10:00,75.47,75.47,75.41,75.43,30459.0,74.0688,74.0688,74.0099,74.0295,30459.0
2024-04-04 12:20:00,75.44,75.47,75.42,75.42,25984.0,74.0394,74.0688,74.0197,74.0197,25984.0
2024-04-04 12:30:00,75.42,75.51,75.4,75.44,176760.0,74.0197,74.1081,74.0001,74.0394,176760.0
2024-04-04 12:40:00,75.45,75.49,75.4,75.48,30871.0,74.0492,74.0884,74.0001,74.0786,30871.0
2024-04-04 12:50:00,75.48,75.54,75.45,75.53,25091.0,74.0786,74.1375,74.0492,74.1277,25091.0
2024-04-04 13:00:00,75.52,75.57,75.5,75.55,40463.0,74.1179,74.1669,74.0982,74.1473,40463.0
2024-04-04 13:10:00,75.56,75.61,75.55,75.61,30850.0,74.1571,74.2062,74.1473,74.2062,30850.0
2024-04-04 13:20:00,75.61,75.62,75.57,75.58,61978.0,74.2062,74.216,74.1669,74.1768,61978.0
2024-04-04 13:30:00,75.58,75.62,75.55,75.58,35599.0,74.1768,74.216,74.1473,74.1768,35599.0
2024-04-04 13:40:00,75.58,75.58,75.51,75.55,53365.0,74.1768,74.1768,74.1081,74.1473,53365.0
2024-04-04 13:50:00,75.55,75.58,75.48,75.48,93018.0,74.1473,74.1768,74.0786,74.0786,93018.0
2024-04-04 14:00:00,75.48,75.48,75.32,75.33,99604.0,74.0786,74.0786,73.9216,73.9314,99604.0
2024-04-04 14:10:00,75.33,75.33,74.98,75.04,258946.0,73.9314,73.9314,73.5879,73.6468,258946.0
2024-04-04 14:20:00,75.03,75.15,74.9,74.92,74005.0,73.637,73.7547,73.5094,73.529,74005.0
2024-04-04 14:30:00,74.9,74.9,74.6,74.8,570682.0,73.5094,73.5094,73.215,73.4112,570682.0
2024-04-04 14:40:00,74.79,74.81,74.55,74.79,239255.0,73.4014,73.4211,73.1659,73.4014,239255.0
2024-04-04 14:50:00,74.79,74.81,74.49,74.56,357295.0,73.4014,73.4211,73.107,73.1757,357295.0
2024-04-04 15:00:00,74.57,74.62,74.36,74.6,189489.0,73.1855,73.2346,72.9794,73.215,189489.0
2024-04-04 15:10:00,74.59,74.6,74.42,74.5,108589.0,73.2051,73.215,73.0383,73.1168,108589.0
2024-04-04 15:20:00,74.49,74.61,74.38,74.38,196412.0,73.107,73.2248,72.999,72.999,196412.0
2024-04-04 15:30:00,74.38,74.48,74.3,74.33,132720.0,72.999,73.0972,72.9205,72.95,132720.0
2024-04-04 15:40:00,74.33,74.48,74.26,74.48,224573.0,72.95,73.0972,72.8813,73.0972,224573.0
2024-04-04 15:50:00,74.48,74.6,74.4,74.47,353539.0,73.0972,73.215,73.0187,73.0874,353539.0
2024-04-05 09:30:00,74.43,74.78,74.36,74.53,276404.0,73.0481,73.3916,72.9794,73.1463,276404.0
2024-04-05 09:40:00,74.51,74.69,74.42,74.45,247834.0,73.1266,73.3033,73.0383,73.0677,247834.0
2024-04-05 09:50:00,74.44,74.63,74.41,74.48,276544.0,73.0579,73.2444,73.0285,73.0972,276544.0
2024-04-05 10:00:00,74.47,74.53,74.28,74.32,230178.0,73.0874,73.1463,72.9009,72.9402,230178.0
2024-04-05 10:10:00,74.33,74.55,74.31,74.43,270804.0,72.95,73.1659,72.9303,73.0481,270804.0
2024-04-05 10:20:00,74.43,74.5,74.31,74.44,63366.0,73.0481,73.1168,72.9303,73.0579,63366.0
2024-04-05 10:30:00,74.44,74.63,74.39,74.57,46436.0,73.0579,73.2444,73.0089,73.1855,46436.0
2024-04-05 10:40:00,74.57,74.65,74.52,74.65,99660.0,73.1855,73.264,73.1364,73.264,99660.0
2024-04-05 10:50:00,74.64,74.71,74.57,74.68,90266.0,73.2542,73.3229,73.1855,73.2935,90266.0
2024-04-05 11:00:00,74.67,74.67,74.5,74.51,110289.0,73.2837,73.2837,73.1168,73.1266,110289.0
2024-04-05 11:10:00,74.5,74.56,74.42,74.48,122696.0,73.1168,73.1757,73.0383,73.0972,122696.0
2024-04-05 11:20:00,74.49,74.68,74.48,74.68,129118.0,73.107,73.2935,73.0972,73.2935,129118.0
2024-04-05 11:30:00,74.69,74.78,74.66,74.77,157868.0,73.3033,73.3916,73.2738,73.3818,157868.0
2024-04-05 11:40:00,74.77,74.83,74.69,74.7,295956.0,73.3818,73.4407,73.3033,73.3131,295956.0
2024-04-05 11:50:00,74.71,74.81,74.7,74.79,53658.0,73.3229,73.4211,73.3131,73.4014,53658.0
2024-04-05 12:00:00,74.8,74.81,74.7,74.77,85024.0,73.4112,73.4211,73.3131,73.3818,85024.0
2024-04-05 12:10:00,74.76,74.88,74.73,74.87,90879.0,73.372,73.4898,73.3425,73.4799,90879.0
2024-04-05 12:20:00,74.88,74.89,74.82,74.85,25380.0,73.4898,73.4996,73.4309,73.4603,25380.0
2024-04-05 12:30:00,74.85,74.85,74.74,74.85,97481.0,73.4603,73.4603,73.3524,73.4603,97481.0
2024-04-05 12:40:00,74.85,74.91,74.81,74.84,321106.0,73.4603,73.5192,73.4211,73.4505,321106.0
2024-04-05 12:50:00,74.85,74.97,74.85,74.95,53687.0,73.4603,73.5781,73.4603,73.5585,53687.0
2024-04-05 13:00:00,74.94,74.94,74.73,74.76,66637.0,73.5486,73.5486,73.3425,73.372,66637.0
2024-04-05 13:10:00,74.77,74.8,74.68,74.71,46522.0,73.3818,73.4112,73.2935,73.3229,46522.0
2024-04-05 13:20:00,74.7,74.76,74.7,74.72,24499.0,73.3131,73.372,73.3131,73.3327,24499.0
2024-04-05 13:30:00,74.73,74.79,74.71,74.71,23137.0,73.3425,73.4014,73.3229,73.3229,23137.0
2024-04-05 13:40:00,74.71,74.72,74.6,74.61,34329.0,73.3229,73.3327,73.215,73.2248,34329.0
2024-04-05 13:50:00,74.61,74.64,74.52,74.57,78014.0,73.2248,73.2542,73.1364,73.1855,78014.0
2024-04-05 14:00:00,74.56,74.65,74.44,74.64,222372.0,73.1757,73.264,73.0579,73.2542,222372.0
2024-04-05 14:10:00,74.64,74.66,74.57,74.63,115606.0,73.2542,73.2738,73.1855,73.2444,115606.0
2024-04-05 14:20:00,74.63,74.69,74.49,74.5,47695.0,73.2444,73.3033,73.107,73.1168,47695.0
2024-04-05 14:30:00,74.5,74.65,74.5,74.61,60884.0,73.1168,73.264,73.1168,73.2248,60884.0
2024-04-05 14:40:00,74.62,74.63,74.52,74.55,51212.0,73.2346,73.2444,73.1364,73.1659,51212.0
2024-04-05 14:50:00,74.55,74.63,74.52,74.62,127685.0,73.1659,73.2444,73.1364,73.2346,127685.0
2024-04-05 15:00:00,74.62,74.68,74.6,74.62,59037.0,73.2346,73.2935,73.215,73.2346,59037.0
2024-04-05 15:10:00,74.63,74.68,74.62,74.67,116640.0,73.2444,73.2935,73.2346,73.2837,116640.0
2024-04-05 15:20:00,74.68,74.68,74.59,74.67,130379.0,73.2935,73.2935,73.2051,73.2837,130379.0
2024-04-05 15:30:00,74.66,74.73,74.62,74.64,163846.0,73.2738,73.3425,73.2346,73.2542,163846.0
2024-04-05 15:40:00,74.65,74.66,74.58,74.63,271878.0,73.264,73.2738,73.1953,73.2444,271878.0
2024-04-05 15:50:00,74.63,74.73,74.61,74.66,451263.0,73.2444,73.3425,73.2248,73.2738,451263.0
2024-04-08 09:30:00,75.01,75.28,74.92,75.26,335731.0,73.6173,73.8823,73.529,73.8627,335731.0
2024-04-08 09:40:00,75.27,75.48,75.16,75.33,142459.0,73.8725,74.0786,73.7646,73.9314,142459.0
2024-04-08 09:50:00,75.33,75.35,75.17,75.17,81972.0,73.9314,73.951,73.7744,73.7744,81972.0
2024-04-08 10:00:00,75.17,75.17,74.87,74.88,177060.0,73.7744,73.7744,73.4799,73.4898,177060.0
2024-04-08 10:10:00,74.89,74.96,74.86,74.9,98804.0,73.4996,73.5683,73.4701,73.5094,98804.0
2024-04-08 10:20:00,74.9,75.04,74.9,75.01,94114.0,73.5094,73.6468,73.5094,73.6173,94114.0
2024-04-08 10:30:00,75.01,75.09,74.94,74.95,149633.0,73.6173,73.6959,73.5486,73.5585,149633.0
2024-04-08 10:40:00,74.94,75.04,74.94,75.04,95895.0,73.5486,73.6468,73.5486,73.6468,95895.0
2024-04-08 10:50:00,75.06,75.13,75.01,75.06,85854.0,73.6664,73.7351,73.6173,73.6664,85854.0
2024-04-08 11:00:00,75.06,75.07,74.96,75.0,64882.0,73.6664,73.6762,73.5683,73.6075,64882.0
2024-04-08 11:10:00,75.0,75.09,75.0,75.07,94182.0,73.6075,73.6959,73.6075,73.6762,94182.0
2024-04-08 11:20:00,75.07,75.14,75.07,75.09,31751.0,73.6762,73.7449,73.6762,73.6959,31751.0
2024-04-08 11:30:00,75.09,75.09,75.01,75.09,30256.0,73.6959,73.6959,73.6173,73.6959,30256.0
2024-04-08 11:40:00,75.09,75.1,75.02,75.08,20165.0,73.6959,73.7057,73.6272,73.686,20165.0
2024-04-08 11:50:00,75.07,75.1,75.01,75.07,30199.0,73.6762,73.7057,73.6173,73.6762,30199.0
2024-04-08 12:00:00,75.07,75.1,75.0,75.06,26693.0,73.6762,73.7057,73.6075,73.6664,26693.0
2024-04-08 12:10:00,75.07,75.12,75.05,75.08,17386.0,73.6762,73.7253,73.6566,73.686,17386.0
2024-04-08 12:20:00,75.08,75.12,75.06,75.1,55553.0,73.686,73.7253,73.6664,73.7057,55553.0
2024-04-08 12:30:00,75.09,75.17,75.07,75.12,118021.0,73.6959,73.7744,73.6762,73.7253,118021.0
2024-04-08 12:40:00,75.12,75.21,75.12,75.19,22831.0,73.7253,73.8136,73.7253,73.794,22831.0
2024-04-08 12:50:00,75.19,75.22,75.16,75.19,13004.0,73.794,73.8234,73.7646,73.794,13004.0
2024-04-08 13:00:00,75.2,75.22,75.18,75.19,10933.0,73.8038,73.8234,73.7842,73.794,10933.0
2024-04-08 13:10:00,75.18,75.23,75.17,75.2,36772.0,73.7842,73.8333,73.7744,73.8038,36772.0
2024-04-08 13:20:00,75.2,75.2,75.14,75.16,16526.0,73.8038,73.8038,73.7449,73.7646,16526.0
2024-04-08 13:30:00,75.16,75.18,75.14,75.17,51986.0,73.7646,73.7842,73.7449,73.7744,51986.0
2024-04-08 13:40:00,75.16,75.19,75.14,75.17,16983.0,73.7646,73.794,73.7449,73.7744,16983.0
2024-04-08 13:50:00,75.16,75.27,75.15,75.23,21533.0,73.7646,73.8725,73.7547,73.8333,21533.0
2024-04-08 14:00:00,75.23,75.24,75.16,75.22,25008.0,73.8333,73.8431,73.7646,73.8234,25008.0
2024-04-08 14:10:00,75.22,75.22,75.14,75.14,33375.0,73.8234,73.8234,73.7449,73.7449,33375.0
2024-04-08 14:20:00,75.14,75.14,75.08,75.09,40764.0,73.7449,73.7449,73.686,73.6959,40764.0
2024-04-08 14:30:00,75.09,75.09,74.98,75.01,23547.0,73.6959,73.6959,73.5879,73.6173,23547.0
2024-04-08 14:40:00,75.01,75.01,74.96,75.0,28041.0,73.6173,73.6173,73.5683,73.6075,28041.0
2024-04-08 14:50:00,75.0,75.04,74.96,75.04,22368.0,73.6075,73.6468,73.5683,73.6468,22368.0
2024-04-08 15:00:00,75.05,75.07,74.96,75.02,31211.0,73.6566,73.6762,73.5683,73.6272,31211.0
2024-04-08 15:10:00,75.02,75.04,74.97,74.98,36921.0,73.6272,73.6468,73.5781,73.5879,36921.0
2024-04-08 15:20:00,75.0,75.02,74.96,75.02,86108.0,73.6075,73.6272,73.5683,73.6272,86108.0
2024-04-08 15:30:00,75.02,75.04,74.98,75.0,128475.0,73.6272,73.6468,73.5879,73.6075,128475.0
2024-04-08 15:40:00,75.0,75.01,74.9,74.93,71712.0,73.6075,73.6173,73.5094,73.5388,71712.0
2024-04-08 15:50:00,74.92,74.92,74.74,74.81,435402.0,73.529,73.529,73.3524,73.4211,435402.0
2024-04-09 09:30:00,75.11,75.39,75.04,75.18,226178.0,73.7155,73.9903,73.6468,73.7842,226178.0
2024-04-09 09:40:00,75.19,75.21,74.77,74.81,231845.0,73.794,73.8136,73.3818,73.4211,231845.0
2024-04-09 09:50:00,74.81,74.83,74.67,74.7,437361.0,73.4211,73.4407,73.2837,73.3131,437361.0
2024-04-09 10:00:00,74.7,74.74,74.6,74.69,209946.0,73.3131,73.3524,73.215,73.3033,209946.0
2024-04-09 10:10:00,74.68,74.89,74.65,74.86,80808.0,73.2935,73.4996,73.264,73.4701,80808.0
2024-04-09 10:20:00,74.87,74.88,74.68,74.7,37722.0,73.4799,73.4898,73.2935,73.3131,37722.0
2024-04-09 10:30:00,74.7,74.7,74.44,74.44,92896.0,73.3131,73.3131,73.0579,73.0579,92896.0
2024-04-09 10:40:00,74.44,74.46,74.3,74.31,97441.0,73.0579,73.0776,72.9205,72.9303,97441.0
2024-04-09 10:50:00,74.31,74.56,74.29,74.56,50053.0,72.9303,73.1757,72.9107,73.1757,50053.0
2024-04-09 11:00:00,74.56,74.72,74.55,74.71,70266.0,73.1757,73.3327,73.1659,73.3229,70266.0
2024-04-09 11:10:00,74.69,74.77,74.65,74.72,77993.0,73.3033,73.3818,73.264,73.3327,77993.0
2024-04-09 11:20:00,74.72,74.77,74.67,74.73,23998.0,73.3327,73.3818,73.2837,73.3425,23998.0
2024-04-09 11:30:00,74.72,74.73,74.64,74.66,25282.0,73.3327,73.3425,73.2542,73.2738,25282.0
2024-04-09 11:40:00,74.66,74.73,74.63,74.71,29024.0,73.2738,73.3425,73.2444,73.3229,29024.0
2024-04-09 11:50:00,74.7,74.72,74.67,74.72,16241.0,73.3131,73.3327,73.2837,73.3327,16241.0
2024-04-09 12:00:00,74.7,74.8,74.68,74.78,26105.0,73.3131,73.4112,73.2935,73.3916,26105.0
2024-04-09 12:10:00,74.78,74.87,74.77,74.86,15804.0,73.3916,73.4799,73.3818,73.4701,15804.0
2024-04-09 12:20:00,74.87,74.92,74.87,74.88,11744.0,73.4799,73.529,73.4799,73.4898,11744.0
2024-04-09 12:30:00,74.87,74.93,74.82,74.86,31693.0,73.4799,73.5388,73.4309,73.4701,31693.0
2024-04-09 12:40:00,74.86,74.88,74.76,74.77,98638.0,73.4701,73.4898,73.372,73.3818,98638.0
2024-04-09 12:50:00,74.77,74.77,74.64,74.67,59199.0,73.3818,73.3818,73.2542,73.2837,59199.0
2024-04-09 13:00:00,74.67,74.71,74.6,74.69,182126.0,73.2837,73.3229,73.215,73.3033,182126.0
2024-04-09 13:10:00,74.7,74.85,74.69,74.83,37335.0,73.3131,73.4603,73.3033,73.4407,37335.0
2024-04-09 13:20:00,74.84,74.9,74.81,74.81,15124.0,73.4505,73.5094,73.4211,73.4211,15124.0
2024-04-09 13:30:00,74.82,74.86,74.8,74.85,16262.0,73.4309,73.4701,73.4112,73.4603,16262.0
2024-04-09 13:40:00,74.86,74.88,74.79,74.81,30010.0,73.4701,73.4898,73.4014,73.4211,30010.0
2024-04-09 13:50:00,74.82,74.84,74.75,74.75,38042.0,73.4309,73.4505,73.3622,73.3622,38042.0
2024-04-09 14:00:00,74.74,74.74,74.65,74.73,23232.0,73.3524,73.3524,73.264,73.3425,23232.0
2024-04-09 14:10:00,74.73,74.74,74.69,74.72,19767.0,73.3425,73.3524,73.3033,73.3327,19767.0
2024-04-09 14:20:00,74.71,74.73,74.6,74.6,25890.0,73.3229,73.3425,73.215,73.215,25890.0
2024-04-09 14:30:00,74.6,74.61,74.53,74.54,66415.0,73.215,73.2248,73.1463,73.1561,66415.0
2024-04-09 14:40:00,74.55,74.61,74.54,74.6,30153.0,73.1659,73.2248,73.1561,73.215,30153.0
2024-04-09 14:50:00,74.6,74.64,74.58,74.59,34791.0,73.215,73.2542,73.1953,73.2051,34791.0
2024-04-09 15:00:00,74.59,74.59,74.45,74.46,43051.0,73.2051,73.2051,73.0677,73.0776,43051.0
2024-04-09 15:10:00,74.45,74.57,74.43,74.57,73642.0,73.0677,73.1855,73.0481,73.1855,73642.0
2024-04-09 15:20:00,74.58,74.79,74.57,74.79,39290.0,73.1953,73.4014,73.1855,73.4014,39290.0
2024-04-09 15:30:00,74.79,74.85,74.75,74.76,92108.0,73.4014,73.4603,73.3622,73.372,92108.0
2024-04-09 15:40:00,74.77,74.86,74.75,74.83,335174.0,73.3818,73.4701,73.3622,73.4407,335174.0
2024-04-09 15:50:00,74.82,74.86,74.74,74.84,380691.0,73.4309,73.4701,73.3524,73.4505,380691.0
2024-04-10 09:30:00,73.53,73.58,72.83,73.1,750887.0,72.1648,72.2139,71.4778,71.7428,750887.0
2024-04-10 09:40:00,73.09,73.32,72.95,73.07,477143.0,71.733,71.9587,71.5956,71.7134,477143.0
2024-04-10 09:50:00,73.07,73.39,73.05,73.31,218957.0,71.7134,72.0274,71.6937,71.9489,218957.0
2024-04-10 10:00:00,73.3,73.53,73.22,73.45,213461.0,71.9391,72.1648,71.8606,72.0863,213461.0
2024-04-10 10:10:00,73.44,73.6,73.36,73.58,223357.0,72.0765,72.2335,71.998,72.2139,223357.0
2024-04-10 10:20:00,73.59,73.72,73.55,73.63,197503.0,72.2237,72.3513,72.1845,72.263,197503.0
2024-04-10 10:30:00,73.63,73.88,73.54,73.76,342432.0,72.263,72.5083,72.1746,72.3906,342432.0
2024-04-10 10:40:00,73.76,73.79,73.53,73.55,216034.0,72.3906,72.42,72.1648,72.1845,216034.0
2024-04-10 10:50:00,73.55,73.58,73.48,73.54,202319.0,72.1845,72.2139,72.1158,72.1746,202319.0
2024-04-10 11:00:00,73.55,73.58,73.46,73.55,119185.0,72.1845,72.2139,72.0961,72.1845,119185.0
2024-04-10 11:10:00,73.54,73.57,73.48,73.52,65019.0,72.1746,72.2041,72.1158,72.155,65019.0
2024-04-10 11:20:00,73.51,73.67,73.49,73.67,72308.0,72.1452,72.3022,72.1256,72.3022,72308.0
2024-04-10 11:30:00,73.67,73.68,73.47,73.49,146871.0,72.3022,72.312,72.1059,72.1256,146871.0
2024-04-10 11:40:00,73.5,73.5,73.41,73.43,239598.0,72.1354,72.1354,72.0471,72.0667,239598.0
2024-04-10 11:50:00,73.43,73.5,73.41,73.44,87302.0,72.0667,72.1354,72.0471,72.0765,87302.0
2024-04-10 12:00:00,73.43,73.44,73.36,73.42,90957.0,72.0667,72.0765,71.998,72.0569,90957.0
2024-04-10 12:10:00,73.43,73.44,73.35,73.36,54632.0,72.0667,72.0765,71.9882,71.998,54632.0
2024-04-10 12:20:00,73.36,73.42,73.32,73.41,55526.0,71.998,72.0569,71.9587,72.0471,55526.0
2024-04-10 12:30:00,73.41,73.45,73.39,73.41,64090.0,72.0471,72.0863,72.0274,72.0471,64090.0
2024-04-10 12:40:00,73.41,73.45,73.37,73.4,50919.0,72.0471,72.0863,72.0078,72.0372,50919.0
2024-04-10 12:50:00,73.4,73.51,73.37,73.46,62830.0,72.0372,72.1452,72.0078,72.0961,62830.0
2024-04-10 13:00:00,73.45,73.49,73.15,73.16,153129.0,72.0863,72.1256,71.7919,71.8017,153129.0
2024-04-10 13:10:00,73.16,73.27,73.13,73.25,214092.0,71.8017,71.9097,71.7722,71.89,214092.0
2024-04-10 13:20:00,73.25,73.46,73.24,73.28,330908.0,71.89,72.0961,71.8802,71.9195,330908.0
2024-04-10 13:30:00,73.27,73.3,72.99,73.02,214627.0,71.9097,71.9391,71.6348,71.6643,214627.0
2024-04-10 13:40:00,73.02,73.13,72.98,73.13,236803.0,71.6643,71.7722,71.625,71.7722,236803.0
2024-04-10 13:50:00,73.12,73.36,73.05,73.21,205652.0,71.7624,71.998,71.6937,71.8508,205652.0
2024-04-10 14:00:00,73.23,73.31,73.13,73.19,101645.0,71.8704,71.9489,71.7722,71.8311,101645.0
2024-04-10 14:10:00,73.18,73.22,73.05,73.08,80124.0,71.8213,71.8606,71.6937,71.7232,80124.0
2024-04-10 14:20:00,73.09,73.14,72.91,72.92,183027.0,71.733,71.7821,71.5563,71.5661,183027.0
2024-04-10 14:30:00,72.92,73.03,72.9,73.03,157747.0,71.5661,71.6741,71.5465,71.6741,157747.0
2024-04-10 14:40:00,73.02,73.12,73.01,73.11,95746.0,71.6643,71.7624,71.6545,71.7526,95746.0
2024-04-10 14:50:00,73.11,73.14,72.94,72.96,94093.0,71.7526,71.7821,71.5858,71.6054,94093.0
2024-04-10 15:00:00,72.95,73.07,72.9,73.07,126642.0,71.5956,71.7134,71.5465,71.7134,126642.0
2024-04-10 15:10:00,73.08,73.25,73.06,73.25,230919.0,71.7232,71.89,71.7035,71.89,230919.0
2024-04-10 15:20:00,73.25,73.36,73.2,73.23,456733.0,71.89,71.998,71.841,71.8704,456733.0
2024-04-10 15:30:00,73.23,73.23,73.11,73.12,213171.0,71.8704,71.8704,71.7526,71.7624,213171.0
2024-04-10 15:40:00,73.12,73.34,73.11,73.32,454035.0,71.7624,71.9784,71.7526,71.9587,454035.0
2024-04-10 15:50:00,73.32,73.44,73.25,73.38,868850.0,71.9587,72.0765,71.89,72.0176,868850.0
2024-04-11 09:30:00,73.48,73.71,73.19,73.29,242856.0,72.1158,72.3415,71.8311,71.9293,242856.0
2024-04-11 09:40:00,73.29,73.38,73.12,73.14,129841.0,71.9293,72.0176,71.7624,71.7821,129841.0
2024-04-11 09:50:00,73.14,73.31,73.07,73.21,84026.0,71.7821,71.9489,71.7134,71.8508,84026.0
2024-04-11 10:00:00,73.22,73.23,72.91,72.95,104939.0,71.8606,71.8704,71.5563,71.5956,104939.0
2024-04-11 10:10:00,72.95,72.99,72.81,72.81,119192.0,71.5956,71.6348,71.4582,71.4582,119192.0
2024-04-11 10:20:00,72.8,72.89,72.69,72.69,156087.0,71.4484,71.5367,71.3404,71.3404,156087.0
2024-04-11 10:30:00,72.7,72.9,72.69,72.8,233571.0,71.3502,71.5465,71.3404,71.4484,233571.0
2024-04-11 10:40:00,72.8,72.89,72.78,72.85,52979.0,71.4484,71.5367,71.4287,71.4974,52979.0
2024-04-11 10:50:00,72.85,72.91,72.76,72.77,142792.0,71.4974,71.5563,71.4091,71.4189,142792.0
2024-04-11 11:00:00,72.77,72.83,72.69,72.69,61997.0,71.4189,71.4778,71.3404,71.3404,61997.0
2024-04-11 11:10:00,72.7,72.82,72.69,72.81,121370.0,71.3502,71.468,71.3404,71.4582,121370.0
2024-04-11 11:20:00,72.81,72.88,72.79,72.83,66978.0,71.4582,71.5269,71.4386,71.4778,66978.0
2024-04-11 11:30:00,72.82,73.0,72.82,72.97,84732.0,71.468,71.6447,71.468,71.6152,84732.0
2024-04-11 11:40:00,72.98,73.11,72.98,73.09,62790.0,71.625,71.7526,71.625,71.733,62790.0
2024-04-11 11:50:00,73.1,73.22,73.04,73.2,70887.0,71.7428,71.8606,71.6839,71.841,70887.0
2024-04-11 12:00:00,73.2,73.24,73.14,73.15,122896.0,71.841,71.8802,71.7821,71.7919,122896.0
2024-04-11 12:10:00,73.15,73.27,73.14,73.22,132616.0,71.7919,71.9097,71.7821,71.8606,132616.0
2024-04-11 12:20:00,73.21,73.28,73.15,73.15,70560.0,71.8508,71.9195,71.7919,71.7919,70560.0
2024-04-11 12:30:00,73.15,73.16,73.05,73.06,68463.0,71.7919,71.8017,71.6937,71.7035,68463.0
2024-04-11 12:40:00,73.08,73.23,73.07,73.23,53422.0,71.7232,71.8704,71.7134,71.8704,53422.0
2024-04-11 12:50:00,73.25,73.29,73.22,73.26,39844.0,71.89,71.9293,71.8606,71.8998,39844.0
2024-04-11 13:00:00,73.26,73.45,73.18,73.39,142299.0,71.8998,72.0863,71.8213,72.0274,142299.0
2024-04-11 13:10:00,73.38,73.48,73.38,73.47,51357.0,72.0176,72.1158,72.0176,72.1059,51357.0
2024-04-11 13:20:00,73.49,73.53,73.46,73.46,97070.0,72.1256,72.1648,72.0961,72.0961,97070.0
2024-04-11 13:30:00,73.47,73.5,73.38,73.38,48760.0,72.1059,72.1354,72.0176,72.0176,48760.0
2024-04-11 13:40:00,73.38,73.47,73.35,73.46,55250.0,72.0176,72.1059,71.9882,72.0961,55250.0
2024-04-11 13:50:00,73.46,73.49,73.4,73.42,51290.0,72.0961,72.1256,72.0372,72.0569,51290.0
2024-04-11 14:00:00,73.41,73.59,73.4,73.56,88178.0,72.0471,72.2237,72.0372,72.1943,88178.0
2024-04-11 14:10:00,73.57,73.58,73.5,73.54,93671.0,72.2041,72.2139,72.1354,72.1746,93671.0
2024-04-11 14:20:00,73.52,73.62,73.5,73.58,51764.0,72.155,72.2532,72.1354,72.2139,51764.0
2024-04-11 14:30:00,73.58,73.64,73.57,73.63,48934.0,72.2139,72.2728,72.2041,72.263,48934.0
2024-04-11 14:40:00,73.63,73.66,73.56,73.58,51979.0,72.263,72.2924,72.1943,72.2139,51979.0
2024-04-11 14:50:00,73.58,73.59,73.49,73.55,75083.0,72.2139,72.2237,72.1256,72.1845,75083.0
2024-04-11 15:00:00,73.55,73.67,73.55,73.61,96858.0,72.1845,72.3022,72.1845,72.2433,96858.0
2024-04-11 15:10:00,73.62,73.64,73.56,73.59,81507.0,72.2532,72.2728,72.1943,72.2237,81507.0
2024-04-11 15:20:00,73.6,73.63,73.55,73.57,40480.0,72.2335,72.263,72.1845,72.2041,40480.0
2024-04-11 15:30:00,73.56,73.57,73.45,73.56,67687.0,72.1943,72.2041,72.0863,72.1943,67687.0
2024-04-11 15:40:00,73.57,73.7,73.57,73.59,259194.0,72.2041,72.3317,72.2041,72.2237,259194.0
2024-04-11 15:50:00,73.59,73.6,73.49,73.55,208739.0,72.2237,72.2335,72.1256,72.1845,208739.0
2024-04-12 09:30:00,73.14,73.17,72.95,73.08,403952.0,71.7821,71.8115,71.5956,71.7232,403952.0
2024-04-12 09:40:00,73.07,73.07,72.84,72.85,128423.0,71.7134,71.7134,71.4876,71.4974,128423.0
2024-04-12 09:50:00,72.85,72.91,72.59,72.71,95533.0,71.4974,71.5563,71.2423,71.36,95533.0
2024-04-12 10:00:00,72.72,72.73,72.39,72.42,104234.0,71.3699,71.3797,71.046,71.0754,104234.0
2024-04-12 10:10:00,72.43,72.48,72.28,72.38,138185.0,71.0852,71.1343,70.938,71.0362,138185.0
2024-04-12 10:20:00,72.37,72.48,72.36,72.45,135964.0,71.0264,71.1343,71.0165,71.1049,135964.0
2024-04-12 10:30:00,72.45,72.5,72.3,72.32,229159.0,71.1049,71.1539,70.9577,70.9773,229159.0
2024-04-12 10:40:00,72.31,72.37,72.25,72.26,119163.0,70.9675,71.0264,70.9086,70.9184,119163.0
2024-04-12 10:50:00,72.25,72.37,72.24,72.31,174885.0,70.9086,71.0264,70.8988,70.9675,174885.0
2024-04-12 11:00:00,72.3,72.42,72.29,72.38,203349.0,70.9577,71.0754,70.9478,71.0362,203349.0
2024-04-12 11:10:00,72.38,72.46,72.34,72.41,145773.0,71.0362,71.1147,70.9969,71.0656,145773.0
2024-04-12 11:20:00,72.41,72.44,72.36,72.39,147599.0,71.0656,71.0951,71.0165,71.046,147599.0
2024-04-12 11:30:00,72.4,72.4,72.28,72.28,230170.0,71.0558,71.0558,70.938,70.938,230170.0
2024-04-12 11:40:00,72.28,72.38,72.24,72.35,104758.0,70.938,71.0362,70.8988,71.0067,104758.0
2024-04-12 11:50:00,72.35,72.37,72.31,72.33,102191.0,71.0067,71.0264,70.9675,70.9871,102191.0
2024-04-12 12:00:00,72.33,72.35,72.29,72.31,73007.0,70.9871,71.0067,70.9478,70.9675,73007.0
2024-04-12 12:10:00,72.3,72.32,72.09,72.09,235849.0,70.9577,70.9773,70.7516,70.7516,235849.0
2024-04-12 12:20:00,72.09,72.22,72.09,72.2,86556.0,70.7516,70.8791,70.7516,70.8595,86556.0
2024-04-12 12:30:00,72.2,72.22,72.06,72.08,111684.0,70.8595,70.8791,70.7221,70.7417,111684.0
2024-04-12 12:40:00,72.08,72.13,72.06,72.07,124258.0,70.7417,70.7908,70.7221,70.7319,124258.0
2024-04-12 12:50:00,72.07,72.15,72.07,72.11,97157.0,70.7319,70.8104,70.7319,70.7712,97157.0
2024-04-12 13:00:00,72.11,72.18,72.09,72.1,98884.0,70.7712,70.8399,70.7516,70.7614,98884.0
2024-04-12 13:10:00,72.11,72.23,72.1,72.14,96498.0,70.7712,70.889,70.7614,70.8006,96498.0
2024-04-12 13:20:00,72.14,72.15,72.01,72.03,64433.0,70.8006,70.8104,70.673,70.6927,64433.0
2024-04-12 13:30:00,72.03,72.03,71.95,72.0,130259.0,70.6927,70.6927,70.6142,70.6632,130259.0
2024-04-12 13:40:00,72.0,72.18,72.0,72.15,95958.0,70.6632,70.8399,70.6632,70.8104,95958.0
2024-04-12 13:50:00,72.15,72.17,72.07,72.12,63479.0,70.8104,70.8301,70.7319,70.781,63479.0
2024-04-12 14:00:00,72.11,72.2,72.03,72.17,235779.0,70.7712,70.8595,70.6927,70.8301,235779.0
2024-04-12 14:10:00,72.16,72.18,72.08,72.11,210239.0,70.8203,70.8399,70.7417,70.7712,210239.0
2024-04-12 14:20:00,72.11,72.12,72.0,72.03,55016.0,70.7712,70.781,70.6632,70.6927,55016.0
2024-04-12 14:30:00,72.03,72.04,71.87,71.89,201152.0,70.6927,70.7025,70.5356,70.5553,201152.0
2024-04-12 14:40:00,71.88,71.94,71.83,71.86,159863.0,70.5455,70.6043,70.4964,70.5258,159863.0
2024-04-12 14:50:00,71.87,71.95,71.86,71.89,112425.0,70.5356,70.6142,70.5258,70.5553,112425.0
2024-04-12 15:00:00,71.88,71.88,71.76,71.78,136592.0,70.5455,70.5455,70.4277,70.4473,136592.0
2024-04-12 15:10:00,71.79,71.81,71.69,71.73,194422.0,70.4571,70.4768,70.359,70.3982,194422.0
2024-04-12 15:20:00,71.73,71.81,71.72,71.76,186164.0,70.3982,70.4768,70.3884,70.4277,186164.0
2024-04-12 15:30:00,71.76,71.8,71.71,71.73,178096.0,70.4277,70.4669,70.3786,70.3982,178096.0
2024-04-12 15:40:00,71.74,71.96,71.74,71.91,272322.0,70.4081,70.624,70.4081,70.5749,272322.0
2024-04-12 15:50:00,71.91,71.95,71.79,71.92,644482.0,70.5749,70.6142,70.4571,70.5847,644482.0
2024-04-15 09:30:00,72.55,72.87,72.29,72.62,659108.0,71.203,71.5171,70.9478,71.2717,659108.0
2024-04-15 09:40:00,72.63,72.73,72.43,72.45,469430.0,71.2815,71.3797,71.0852,71.1049,469430.0
2024-04-15 09:50:00,72.45,72.52,72.33,72.45,346242.0,71.1049,71.1736,70.9871,71.1049,346242.0
2024-04-15 10:00:00,72.45,72.47,72.04,72.04,487602.0,71.1049,71.1245,70.7025,70.7025,487602.0
2024-04-15 10:10:00,72.03,72.17,71.89,72.06,386396.0,70.6927,70.8301,70.5553,70.7221,386396.0
2024-04-15 10:20:00,72.07,72.1,71.84,71.84,257016.0,70.7319,70.7614,70.5062,70.5062,257016.0
2024-04-15 10:30:00,71.85,72.12,71.79,71.89,425206.0,70.516,70.781,70.4571,70.5553,425206.0
2024-04-15 10:40:00,71.89,71.97,71.8,71.89,257315.0,70.5553,70.6338,70.4669,70.5553,257315.0
2024-04-15 10:50:00,71.88,71.88,71.64,71.64,176625.0,70.5455,70.5455,70.3099,70.3099,176625.0
2024-04-15 11:00:00,71.64,71.68,71.6,71.62,108751.0,70.3099,70.3492,70.2707,70.2903,108751.0
2024-04-15 11:10:00,71.62,71.7,71.58,71.61,167796.0,70.2903,70.3688,70.251,70.2805,167796.0
2024-04-15 11:20:00,71.61,71.73,71.52,71.73,133430.0,70.2805,70.3982,70.1921,70.3982,133430.0
2024-04-15 11:30:00,71.73,71.87,71.72,71.83,375230.0,70.3982,70.5356,70.3884,70.4964,375230.0
2024-04-15 11:40:00,71.83,71.9,71.76,71.82,161550.0,70.4964,70.5651,70.4277,70.4866,161550.0
2024-04-15 11:50:00,71.82,71.93,71.81,71.89,96072.0,70.4866,70.5945,70.4768,70.5553,96072.0
2024-04-15 12:00:00,71.89,71.99,71.87,71.92,128032.0,70.5553,70.6534,70.5356,70.5847,128032.0
2024-04-15 12:10:00,71.91,71.92,71.75,71.75,56062.0,70.5749,70.5847,70.4179,70.4179,56062.0
2024-04-15 12:20:00,71.74,71.76,71.54,71.58,106990.0,70.4081,70.4277,70.2118,70.251,106990.0
2024-04-15 12:30:00,71.57,71.6,71.49,71.56,50835.0,70.2412,70.2707,70.1627,70.2314,50835.0
2024-04-15 12:40:00,71.56,71.6,71.47,71.47,39673.0,70.2314,70.2707,70.1431,70.1431,39673.0
2024-04-15 12:50:00,71.47,71.53,71.45,71.49,57080.0,70.1431,70.202,70.1234,70.1627,57080.0
2024-04-15 13:00:00,71.49,71.6,71.39,71.6,50787.0,70.1627,70.2707,70.0646,70.2707,50787.0
2024-04-15 13:10:00,71.59,71.59,71.35,71.35,77876.0,70.2608,70.2608,70.0253,70.0253,77876.0
2024-04-15 13:20:00,71.36,71.36,71.18,71.18,75777.0,70.0351,70.0351,69.8585,69.8585,75777.0
2024-04-15 13:30:00,71.18,71.27,71.07,71.18,126969.0,69.8585,69.9468,69.7505,69.8585,126969.0
2024-04-15 13:40:00,71.17,71.27,71.1,71.13,164748.0,69.8486,69.9468,69.7799,69.8094,164748.0
2024-04-15 13:50:00,71.13,71.28,71.06,71.28,120011.0,69.8094,69.9566,69.7407,69.9566,120011.0
2024-04-15 14:00:00,71.27,71.29,71.17,71.22,55567.0,69.9468,69.9664,69.8486,69.8977,55567.0
2024-04-15 14:10:00,71.22,71.22,71.02,71.13,227077.0,69.8977,69.8977,69.7014,69.8094,227077.0
2024-04-15 14:20:00,71.13,71.13,70.96,71.0,164199.0,69.8094,69.8094,69.6425,69.6818,164199.0
2024-04-15 14:30:00,70.99,71.21,70.98,71.14,227956.0,69.672,69.8879,69.6622,69.8192,227956.0
2024-04-15 14:40:00,71.15,71.19,71.06,71.06,64977.0,69.829,69.8683,69.7407,69.7407,64977.0
2024-04-15 14:50:00,71.07,71.11,70.99,71.07,128979.0,69.7505,69.7898,69.672,69.7505,128979.0
2024-04-15 15:00:00,71.06,71.06,70.95,71.02,205190.0,69.7407,69.7407,69.6327,69.7014,205190.0
2024-04-15 15:10:00,71.02,71.02,70.8,70.83,104067.0,69.7014,69.7014,69.4855,69.515,104067.0
2024-04-15 15:20:00,70.84,71.04,70.83,70.94,209411.0,69.5248,69.7211,69.515,69.6229,209411.0
2024-04-15 15:30:00,70.95,71.06,70.92,71.0,245992.0,69.6327,69.7407,69.6033,69.6818,245992.0
2024-04-15 15:40:00,71.0,71.01,70.86,70.97,208203.0,69.6818,69.6916,69.5444,69.6524,208203.0
2024-04-15 15:50:00,70.96,71.02,70.9,70.92,468203.0,69.6425,69.7014,69.5837,69.6033,468203.0
2024-04-16 09:30:00,70.72,70.79,70.44,70.53,288536.0,69.407,69.4757,69.1322,69.2205,288536.0
2024-04-16 09:40:00,70.52,70.55,70.25,70.26,145718.0,69.2107,69.2402,68.9457,68.9555,145718.0
2024-04-16 09:50:00,70.26,70.41,70.22,70.39,234492.0,68.9555,69.1027,68.9163,69.0831,234492.0
2024-04-16 10:00:00,70.39,70.5,70.33,70.42,260141.0,69.0831,69.1911,69.0242,69.1126,260141.0
2024-04-16 10:10:00,70.42,70.71,70.42,70.71,308314.0,69.1126,69.3972,69.1126,69.3972,308314.0
2024-04-16 10:20:00,70.72,70.75,70.52,70.52,163886.0,69.407,69.4364,69.2107,69.2107,163886.0
2024-04-16 10:30:00,70.52,70.55,70.41,70.51,199740.0,69.2107,69.2402,69.1027,69.2009,199740.0
2024-04-16 10:40:00,70.51,70.7,70.51,70.64,228144.0,69.2009,69.3874,69.2009,69.3285,228144.0
2024-04-16 10:50:00,70.64,70.65,70.5,70.55,90931.0,69.3285,69.3383,69.1911,69.2402,90931.0
2024-04-16 11:00:00,70.55,70.68,70.51,70.67,123179.0,69.2402,69.3677,69.2009,69.3579,123179.0
2024-04-16 11:10:00,70.68,70.72,70.62,70.62,80394.0,69.3677,69.407,69.3089,69.3089,80394.0
2024-04-16 11:20:00,70.62,70.71,70.6,70.7,21503.0,69.3089,69.3972,69.2892,69.3874,21503.0
2024-04-16 11:30:00,70.7,70.71,70.63,70.65,42560.0,69.3874,69.3972,69.3187,69.3383,42560.0
2024-04-16 11:40:00,70.66,70.81,70.66,70.73,84383.0,69.3481,69.4953,69.3481,69.4168,84383.0
2024-04-16 11:50:00,70.73,70.9,70.73,70.78,47135.0,69.4168,69.5837,69.4168,69.4659,47135.0
2024-04-16 12:00:00,70.77,70.86,70.67,70.84,122289.0,69.4561,69.5444,69.3579,69.5248,122289.0
2024-04-16 12:10:00,70.84,70.89,70.78,70.85,45928.0,69.5248,69.5738,69.4659,69.5346,45928.0
2024-04-16 12:20:00,70.85,70.91,70.81,70.86,31978.0,69.5346,69.5935,69.4953,69.5444,31978.0
2024-04-16 12:30:00,70.86,70.9,70.81,70.84,101196.0,69.5444,69.5837,69.4953,69.5248,101196.0
2024-04-16 12:40:00,70.84,70.89,70.79,70.88,81751.0,69.5248,69.5738,69.4757,69.564,81751.0
2024-04-16 12:50:00,70.88,70.92,70.85,70.88,97115.0,69.564,69.6033,69.5346,69.564,97115.0
2024-04-16 13:00:00,70.88,70.9,70.75,70.86,183871.0,69.564,69.5837,69.4364,69.5444,183871.0
2024-04-16 13:10:00,70.85,71.0,70.8,70.99,124541.0,69.5346,69.6818,69.4855,69.672,124541.0
2024-04-16 13:20:00,70.98,70.98,70.84,70.86,165735.0,69.6622,69.6622,69.5248,69.5444,165735.0
2024-04-16 13:30:00,70.86,70.87,70.5,70.73,365446.0,69.5444,69.5542,69.1911,69.4168,365446.0
2024-04-16 13:40:00,70.73,70.89,70.68,70.68,155625.0,69.4168,69.5738,69.3677,69.3677,155625.0
2024-04-16 13:50:00,70.68,70.77,70.58,70.76,146657.0,69.3677,69.4561,69.2696,69.4463,146657.0
2024-04-16 14:00:00,70.75,71.19,70.69,71.19,261609.0,69.4364,69.8683,69.3776,69.8683,261609.0
2024-04-16 14:10:00,71.18,71.21,70.7,70.71,222876.0,69.8585,69.8879,69.3874,69.3972,222876.0
2024-04-16 14:20:00,70.71,70.76,70.59,70.64,145750.0,69.3972,69.4463,69.2794,69.3285,145750.0
2024-04-16 14:30:00,70.64,70.8,70.6,70.77,98484.0,69.3285,69.4855,69.2892,69.4561,98484.0
2024-04-16 14:40:00,70.77,70.84,70.75,70.79,75567.0,69.4561,69.5248,69.4364,69.4757,75567.0
2024-04-16 14:50:00,70.79,70.98,70.79,70.98,52694.0,69.4757,69.6622,69.4757,69.6622,52694.0
2024-04-16 15:00:00,70.98,71.01,70.91,70.99,53141.0,69.6622,69.6916,69.5935,69.672,53141.0
2024-04-16 15:10:00,70.98,71.03,70.95,71.03,126985.0,69.6622,69.7112,69.6327,69.7112,126985.0
2024-04-16 15:20:00,71.02,71.04,70.97,71.01,183218.0,69.7014,69.7211,69.6524,69.6916,183218.0
2024-04-16 15:30:00,71.0,71.0,70.74,70.92,188908.0,69.6818,69.6818,69.4266,69.6033,188908.0
2024-04-16 15:40:00,70.92,71.13,70.9,71.13,928935.0,69.6033,69.8094,69.5837,69.8094,928935.0
2024-04-16 15:50:00,71.12,71.14,70.95,70.96,1387673.0,69.7996,69.8192,69.6327,69.6425,1387673.0
2024-04-17 09:30:00,71.46,71.66,71.39,71.44,281489.0,70.1333,70.3295,70.0646,70.1136,281489.0
2024-04-17 09:40:00,71.44,71.52,71.36,71.37,194241.0,70.1136,70.1921,70.0351,70.0449,194241.0
2024-04-17 09:50:00,71.37,71.51,71.31,71.31,268290.0,70.0449,70.1823,69.986,69.986,268290.0
2024-04-17 10:00:00,71.31,71.32,71.01,71.06,317293.0,69.986,69.9959,69.6916,69.7407,317293.0
2024-04-17 10:10:00,71.05,71.07,70.86,70.93,210680.0,69.7309,69.7505,69.5444,69.6131,210680.0
2024-04-17 10:20:00,70.91,70.98,70.8,70.9,146607.0,69.5935,69.6622,69.4855,69.5837,146607.0
2024-04-17 10:30:00,70.89,70.89,70.74,70.8,136172.0,69.5738,69.5738,69.4266,69.4855,136172.0
2024-04-17 10:40:00,70.8,70.85,70.73,70.8,141898.0,69.4855,69.5346,69.4168,69.4855,141898.0
2024-04-17 10:50:00,70.81,70.81,70.55,70.7,210301.0,69.4953,69.4953,69.2402,69.3874,210301.0
2024-04-17 11:00:00,70.7,70.86,70.68,70.69,226147.0,69.3874,69.5444,69.3677,69.3776,226147.0
2024-04-17 11:10:00,70.69,70.74,70.61,70.61,206498.0,69.3776,69.4266,69.299,69.299,206498.0
2024-04-17 11:20:00,70.61,70.67,70.54,70.54,254990.0,69.299,69.3579,69.2303,69.2303,254990.0
2024-04-17 11:30:00,70.53,70.58,70.41,70.54,192002.0,69.2205,69.2696,69.1027,69.2303,192002.0
2024-04-17 11:40:00,70.54,70.68,70.54,70.62,210236.0,69.2303,69.3677,69.2303,69.3089,210236.0
2024-04-17 11:50:00,70.63,70.72,70.63,70.65,132679.0,69.3187,69.407,69.3187,69.3383,132679.0
2024-04-17 12:00:00,70.64,70.64,70.41,70.46,192972.0,69.3285,69.3285,69.1027,69.1518,192972.0
2024-04-17 12:10:00,70.47,70.68,70.47,70.64,287059.0,69.1616,69.3677,69.1616,69.3285,287059.0
2024-04-17 12:20:00,70.65,70.71,70.53,70.55,96207.0,69.3383,69.3972,69.2205,69.2402,96207.0
2024-04-17 12:30:00,70.55,70.58,70.5,70.55,85159.0,69.2402,69.2696,69.1911,69.2402,85159.0
2024-04-17 12:40:00,70.55,70.61,70.43,70.55,98467.0,69.2402,69.299,69.1224,69.2402,98467.0
2024-04-17 12:50:00,70.55,70.62,70.46,70.48,112165.0,69.2402,69.3089,69.1518,69.1715,112165.0
2024-04-17 13:00:00,70.48,70.67,70.45,70.67,139573.0,69.1715,69.3579,69.142,69.3579,139573.0
2024-04-17 13:10:00,70.66,70.75,70.63,70.72,183821.0,69.3481,69.4364,69.3187,69.407,183821.0
2024-04-17 13:20:00,70.72,70.79,70.67,70.78,163809.0,69.407,69.4757,69.3579,69.4659,163809.0
2024-04-17 13:30:00,70.79,70.82,70.68,70.76,77591.0,69.4757,69.5051,69.3677,69.4463,77591.0
2024-04-17 13:40:00,70.76,70.8,70.68,70.77,67518.0,69.4463,69.4855,69.3677,69.4561,67518.0
2024-04-17 13:50:00,70.78,70.94,70.75,70.93,152173.0,69.4659,69.6229,69.4364,69.6131,152173.0
2024-04-17 14:00:00,70.92,71.01,70.88,71.0,112468.0,69.6033,69.6916,69.564,69.6818,112468.0
2024-04-17 14:10:00,70.99,71.01,70.86,70.94,55419.0,69.672,69.6916,69.5444,69.6229,55419.0
2024-04-17 14:20:00,70.94,71.04,70.89,70.98,41844.0,69.6229,69.7211,69.5738,69.6622,41844.0
2024-04-17 14:30:00,70.99,71.01,70.91,70.98,67890.0,69.672,69.6916,69.5935,69.6622,67890.0
2024-04-17 14:40:00,70.98,71.23,70.98,71.11,61625.0,69.6622,69.9075,69.6622,69.7898,61625.0
2024-04-17 14:50:00,71.12,71.15,70.83,70.87,65214.0,69.7996,69.829,69.515,69.5542,65214.0
2024-04-17 15:00:00,70.84,70.84,70.68,70.71,78260.0,69.5248,69.5248,69.3677,69.3972,78260.0
2024-04-17 15:10:00,70.7,70.77,70.61,70.73,125194.0,69.3874,69.4561,69.299,69.4168,125194.0
2024-04-17 15:20:00,70.73,70.8,70.69,70.76,101699.0,69.4168,69.4855,69.3776,69.4463,101699.0
2024-04-17 15:30:00,70.77,70.86,70.7,70.76,341605.0,69.4561,69.5444,69.3874,69.4463,341605.0
2024-04-17 15:40:00,70.76,70.88,70.73,70.81,372293.0,69.4463,69.564,69.4168,69.4953,372293.0
2024-04-17 15:50:00,70.82,70.83,70.65,70.65,883948.0,69.5051,69.515,69.3383,69.3383,883948.0
2024-04-18 09:30:00,70.95,71.28,70.76,70.89,191696.0,69.6327,69.9566,69.4463,69.5738,191696.0
2024-04-18 09:40:00,70.88,71.02,70.81,70.9,127239.0,69.564,69.7014,69.4953,69.5837,127239.0
2024-04-18 09:50:00,70.91,71.03,70.84,71.0,72957.0,69.5935,69.7112,69.5248,69.6818,72957.0
2024-04-18 10:00:00,70.99,71.02,70.82,70.99,39486.0,69.672,69.7014,69.5051,69.672,39486.0
2024-04-18 10:10:00,70.99,71.17,70.93,71.17,101056.0,69.672,69.8486,69.6131,69.8486,101056.0
2024-04-18 10:20:00,71.17,71.21,71.06,71.19,45261.0,69.8486,69.8879,69.7407,69.8683,45261.0
2024-04-18 10:30:00,71.2,71.23,71.09,71.19,22194.0,69.8781,69.9075,69.7701,69.8683,22194.0
2024-04-18 10:40:00,71.19,71.42,71.15,71.32,361432.0,69.8683,70.094,69.829,69.9959,361432.0
2024-04-18 10:50:00,71.32,71.41,71.27,71.37,94917.0,69.9959,70.0842,69.9468,70.0449,94917.0
2024-04-18 11:00:00,71.38,71.46,71.38,71.41,342755.0,70.0547,70.1333,70.0547,70.0842,342755.0
2024-04-18 11:10:00,71.41,71.62,71.4,71.53,219672.0,70.0842,70.2903,70.0744,70.202,219672.0
2024-04-18 11:20:00,71.54,71.58,71.4,71.4,135770.0,70.2118,70.251,70.0744,70.0744,135770.0
2024-04-18 11:30:00,71.41,71.46,71.33,71.37,236784.0,70.0842,70.1333,70.0057,70.0449,236784.0
2024-04-18 11:40:00,71.37,71.37,71.23,71.28,64135.0,70.0449,70.0449,69.9075,69.9566,64135.0
2024-04-18 11:50:00,71.28,71.37,71.28,71.32,72960.0,69.9566,70.0449,69.9566,69.9959,72960.0
2024-04-18 12:00:00,71.31,71.39,71.24,71.27,43684.0,69.986,70.0646,69.9173,69.9468,43684.0
2024-04-18 12:10:00,71.29,71.33,71.26,71.32,33712.0,69.9664,70.0057,69.937,69.9959,33712.0
2024-04-18 12:20:00,71.33,71.37,71.24,71.34,209213.0,70.0057,70.0449,69.9173,70.0155,209213.0
2024-04-18 12:30:00,71.34,71.34,71.16,71.26,72740.0,70.0155,70.0155,69.8388,69.937,72740.0
2024-04-18 12:40:00,71.27,71.27,71.02,71.03,241597.0,69.9468,69.9468,69.7014,69.7112,241597.0
2024-04-18 12:50:00,71.03,71.07,70.91,71.04,242502.0,69.7112,69.7505,69.5935,69.7211,242502.0
2024-04-18 13:00:00,71.03,71.06,70.92,70.97,76465.0,69.7112,69.7407,69.6033,69.6524,76465.0
2024-04-18 13:10:00,70.97,70.97,70.73,70.8,80633.0,69.6524,69.6524,69.4168,69.4855,80633.0
2024-04-18 13:20:00,70.8,70.94,70.69,70.91,275483.0,69.4855,69.6229,69.3776,69.5935,275483.0
2024-04-18 13:30:00,70.91,70.92,70.79,70.8,41108.0,69.5935,69.6033,69.4757,69.4855,41108.0
2024-04-18 13:40:00,70.81,70.87,70.73,70.84,37741.0,69.4953,69.5542,69.4168,69.5248,37741.0
2024-04-18 13:50:00,70.83,70.83,70.69,70.77,38821.0,69.515,69.515,69.3776,69.4561,38821.0
2024-04-18 14:00:00,70.76,70.76,70.57,70.61,226021.0,69.4463,69.4463,69.2598,69.299,226021.0
2024-04-18 14:10:00,70.62,70.68,70.53,70.64,152664.0,69.3089,69.3677,69.2205,69.3285,152664.0
2024-04-18 14:20:00,70.64,70.77,70.56,70.6,211095.0,69.3285,69.4561,69.25,69.2892,211095.0
2024-04-18 14:30:00,70.59,70.61,70.44,70.54,83265.0,69.2794,69.299,69.1322,69.2303,83265.0
2024-04-18 14:40:00,70.54,70.71,70.53,70.67,94503.0,69.2303,69.3972,69.2205,69.3579,94503.0
2024-04-18 14:50:00,70.67,70.67,70.58,70.62,93372.0,69.3579,69.3579,69.2696,69.3089,93372.0
2024-04-18 15:00:00,70.63,70.74,70.62,70.66,90055.0,69.3187,69.4266,69.3089,69.3481,90055.0
2024-04-18 15:10:00,70.66,70.7,70.57,70.58,129896.0,69.3481,69.3874,69.2598,69.2696,129896.0
2024-04-18 15:20:00,70.58,70.67,70.57,70.66,57988.0,69.2696,69.3579,69.2598,69.3481,57988.0
2024-04-18 15:30:00,70.66,70.81,70.65,70.72,186272.0,69.3481,69.4953,69.3383,69.407,186272.0
2024-04-18 15:40:00,70.72,70.89,70.7,70.75,610504.0,69.407,69.5738,69.3874,69.4364,610504.0
2024-04-18 15:50:00,70.76,70.79,70.63,70.66,443347.0,69.4463,69.4757,69.3187,69.3481,443347.0
2024-04-19 09:30:00,70.49,71.02,70.47,71.01,128651.0,69.1813,69.7014,69.1616,69.6916,128651.0
2024-04-19 09:40:00,71.02,71.11,70.96,70.98,107803.0,69.7014,69.7898,69.6425,69.6622,107803.0
2024-04-19 09:50:00,70.98,71.17,70.89,71.14,228430.0,69.6622,69.8486,69.5738,69.8192,228430.0
2024-04-19 10:00:00,71.14,71.21,71.09,71.09,225578.0,69.8192,69.8879,69.7701,69.7701,225578.0
2024-04-19 10:10:00,71.09,71.09,70.92,70.94,90760.0,69.7701,69.7701,69.6033,69.6229,90760.0
2024-04-19 10:20:00,70.94,71.0,70.78,70.88,98523.0,69.6229,69.6818,69.4659,69.564,98523.0
2024-04-19 10:30:00,70.87,70.93,70.75,70.77,54454.0,69.5542,69.6131,69.4364,69.4561,54454.0
2024-04-19 10:40:00,70.77,71.02,70.77,71.0,75233.0,69.4561,69.7014,69.4561,69.6818,75233.0
2024-04-19 10:50:00,71.0,71.13,70.97,71.0,129071.0,69.6818,69.8094,69.6524,69.6818,129071.0
2024-04-19 11:00:00,70.99,71.05,70.9,71.05,76984.0,69.672,69.7309,69.5837,69.7309,76984.0
2024-04-19 11:10:00,71.05,71.07,70.94,70.94,51649.0,69.7309,69.7505,69.6229,69.6229,51649.0
2024-04-19 11:20:00,70.95,70.97,70.88,70.97,63359.0,69.6327,69.6524,69.564,69.6524,63359.0
2024-04-19 11:30:00,70.95,70.98,70.88,70.98,94573.0,69.6327,69.6622,69.564,69.6622,94573.0
2024-04-19 11:40:00,70.99,71.03,70.9,71.01,49221.0,69.672,69.7112,69.5837,69.6916,49221.0
2024-04-19 11:50:00,71.02,71.04,70.9,70.91,79358.0,69.7014,69.7211,69.5837,69.5935,79358.0
2024-04-19 12:00:00,70.91,70.99,70.82,70.84,27892.0,69.5935,69.672,69.5051,69.5248,27892.0
2024-04-19 12:10:00,70.84,70.84,70.63,70.63,98806.0,69.5248,69.5248,69.3187,69.3187,98806.0
2024-04-19 12:20:00,70.63,70.66,70.56,70.56,92827.0,69.3187,69.3481,69.25,69.25,92827.0
2024-04-19 12:30:00,70.56,70.61,70.55,70.56,79780.0,69.25,69.299,69.2402,69.25,79780.0
2024-04-19 12:40:00,70.56,70.73,70.53,70.72,148808.0,69.25,69.4168,69.2205,69.407,148808.0
2024-04-19 12:50:00,70.73,70.88,70.72,70.83,170404.0,69.4168,69.564,69.407,69.515,170404.0
2024-04-19 13:00:00,70.83,70.98,70.82,70.98,46203.0,69.515,69.6622,69.5051,69.6622,46203.0
2024-04-19 13:10:00,70.98,70.98,70.86,70.95,98314.0,69.6622,69.6622,69.5444,69.6327,98314.0
2024-04-19 13:20:00,70.95,70.96,70.79,70.8,101505.0,69.6327,69.6425,69.4757,69.4855,101505.0
2024-04-19 13:30:00,70.8,70.91,70.8,70.84,103415.0,69.4855,69.5935,69.4855,69.5248,103415.0
2024-04-19 13:40:00,70.85,71.01,70.84,71.01,35843.0,69.5346,69.6916,69.5248,69.6916,35843.0
2024-04-19 13:50:00,71.02,71.12,70.91,70.94,222482.0,69.7014,69.7996,69.5935,69.6229,222482.0
2024-04-19 14:00:00,70.93,70.93,70.76,70.86,153990.0,69.6131,69.6131,69.4463,69.5444,153990.0
2024-04-19 14:10:00,70.86,70.91,70.79,70.87,136346.0,69.5444,69.5935,69.4757,69.5542,136346.0
2024-04-19 14:20:00,70.87,70.89,70.72,70.73,86427.0,69.5542,69.5738,69.407,69.4168,86427.0
2024-04-19 14:30:00,70.72,70.82,70.68,70.68,318335.0,69.407,69.5051,69.3677,69.3677,318335.0
2024-04-19 14:40:00,70.68,70.73,70.61,70.7,117953.0,69.3677,69.4168,69.299,69.3874,117953.0
2024-04-19 14:50:00,70.71,70.83,70.7,70.79,319472.0,69.3972,69.515,69.3874,69.4757,319472.0
2024-04-19 15:00:00,70.79,70.89,70.74,70.86,74140.0,69.4757,69.5738,69.4266,69.5444,74140.0
2024-04-19 15:10:00,70.86,71.0,70.84,70.97,110173.0,69.5444,69.6818,69.5248,69.6524,110173.0
2024-04-19 15:20:00,70.96,70.99,70.87,70.92,132459.0,69.6425,69.672,69.5542,69.6033,132459.0
2024-04-19 15:30:00,70.92,70.96,70.77,70.86,187557.0,69.6033,69.6425,69.4561,69.5444,187557.0
2024-04-19 15:40:00,70.86,70.91,70.79,70.91,234047.0,69.5444,69.5935,69.4757,69.5935,234047.0
2024-04-19 15:50:00,70.9,71.18,70.86,71.16,951406.0,69.5837,69.8585,69.5444,69.8388,951406.0
2024-04-22 09:30:00,71.41,71.75,71.12,71.22,354512.0,70.0842,70.4179,69.7996,69.8977,354512.0
2024-04-22 09:40:00,71.21,71.34,71.13,71.28,370464.0,69.8879,70.0155,69.8094,69.9566,370464.0
2024-04-22 09:50:00,71.28,71.39,71.24,71.3,151040.0,69.9566,70.0646,69.9173,69.9762,151040.0
2024-04-22 10:00:00,71.31,71.38,71.27,71.31,112368.0,69.986,70.0547,69.9468,69.986,112368.0
2024-04-22 10:10:00,71.31,71.35,71.26,71.27,51250.0,69.986,70.0253,69.937,69.9468,51250.0
2024-04-22 10:20:00,71.28,71.29,71.11,71.15,129640.0,69.9566,69.9664,69.7898,69.829,129640.0
2024-04-22 10:30:00,71.15,71.25,71.1,71.25,65175.0,69.829,69.9272,69.7799,69.9272,65175.0
2024-04-22 10:40:00,71.25,71.29,71.19,71.23,39280.0,69.9272,69.9664,69.8683,69.9075,39280.0
2024-04-22 10:50:00,71.21,71.21,71.04,71.06,42273.0,69.8879,69.8879,69.7211,69.7407,42273.0
2024-04-22 11:00:00,71.05,71.05,70.95,71.0,74967.0,69.7309,69.7309,69.6327,69.6818,74967.0
2024-04-22 11:10:00,71.01,71.08,70.94,71.0,53984.0,69.6916,69.7603,69.6229,69.6818,53984.0
2024-04-22 11:20:00,71.0,71.0,70.92,70.97,34972.0,69.6818,69.6818,69.6033,69.6524,34972.0
2024-04-22 11:30:00,70.98,71.04,70.97,71.02,98485.0,69.6622,69.7211,69.6524,69.7014,98485.0
2024-04-22 11:40:00,71.02,71.05,70.91,71.05,40004.0,69.7014,69.7309,69.5935,69.7309,40004.0
2024-04-22 11:50:00,71.05,71.11,71.02,71.11,82170.0,69.7309,69.7898,69.7014,69.7898,82170.0
2024-04-22 12:00:00,71.11,71.14,71.04,71.12,47984.0,69.7898,69.8192,69.7211,69.7996,47984.0
2024-04-22 12:10:00,71.12,71.35,71.11,71.28,176654.0,69.7996,70.0253,69.7898,69.9566,176654.0
2024-04-22 12:20:00,71.28,71.36,71.25,71.29,161606.0,69.9566,70.0351,69.9272,69.9664,161606.0
2024-04-22 12:30:00,71.29,71.34,71.23,71.33,44389.0,69.9664,70.0155,69.9075,70.0057,44389.0
2024-04-22 12:40:00,71.34,71.49,71.33,71.48,184106.0,70.0155,70.1627,70.0057,70.1529,184106.0
2024-04-22 12:50:00,71.49,71.52,71.39,71.46,201814.0,70.1627,70.1921,70.0646,70.1333,201814.0
2024-04-22 13:00:00,71.47,71.6,71.43,71.59,180693.0,70.1431,70.2707,70.1038,70.2608,180693.0
2024-04-22 13:10:00,71.59,71.66,71.58,71.63,168627.0,70.2608,70.3295,70.251,70.3001,168627.0
2024-04-22 13:20:00,71.64,71.76,71.63,71.75,72545.0,70.3099,70.4277,70.3001,70.4179,72545.0
2024-04-22 13:30:00,71.74,71.78,71.67,71.73,202934.0,70.4081,70.4473,70.3394,70.3982,202934.0
2024-04-22 13:40:00,71.73,71.86,71.7,71.85,101769.0,70.3982,70.5258,70.3688,70.516,101769.0
2024-04-22 13:50:00,71.84,72.03,71.83,71.92,396784.0,70.5062,70.6927,70.4964,70.5847,396784.0
2024-04-22 14:00:00,71.92,71.96,71.88,71.9,83773.0,70.5847,70.624,70.5455,70.5651,83773.0
2024-04-22 14:10:00,71.91,71.96,71.87,71.9,129077.0,70.5749,70.624,70.5356,70.5651,129077.0
2024-04-22 14:20:00,71.9,71.94,71.87,71.9,210128.0,70.5651,70.6043,70.5356,70.5651,210128.0
2024-04-22 14:30:00,71.9,71.95,71.8,71.82,90269.0,70.5651,70.6142,70.4669,70.4866,90269.0
2024-04-22 14:40:00,71.83,71.83,71.68,71.71,96252.0,70.4964,70.4964,70.3492,70.3786,96252.0
2024-04-22 14:50:00,71.72,71.81,71.69,71.81,96931.0,70.3884,70.4768,70.359,70.4768,96931.0
2024-04-22 15:00:00,71.81,71.84,71.76,71.79,155236.0,70.4768,70.5062,70.4277,70.4571,155236.0
2024-04-22 15:10:00,71.8,71.83,71.73,71.76,122834.0,70.4669,70.4964,70.3982,70.4277,122834.0
2024-04-22 15:20:00,71.76,71.76,71.61,71.67,306344.0,70.4277,70.4277,70.2805,70.3394,306344.0
2024-04-22 15:30:00,71.67,71.7,71.52,71.65,155321.0,70.3394,70.3688,70.1921,70.3197,155321.0
2024-04-22 15:40:00,71.66,71.66,71.58,71.61,123545.0,70.3295,70.3295,70.251,70.2805,123545.0
2024-04-22 15:50:00,71.61,71.61,71.44,71.49,431745.0,70.2805,70.2805,70.1136,70.1627,431745.0
2024-04-23 09:30:00,71.97,72.16,71.85,72.08,428782.0,70.6338,70.8203,70.516,70.7417,428782.0
2024-04-23 09:40:00,72.09,72.49,72.09,72.46,308800.0,70.7516,71.1441,70.7516,71.1147,308800.0
2024-04-23 09:50:00,72.46,72.73,72.39,72.72,196389.0,71.1147,71.3797,71.046,71.3699,196389.0
2024-04-23 10:00:00,72.72,72.96,72.57,72.89,274268.0,71.3699,71.6054,71.2226,71.5367,274268.0
2024-04-23 10:10:00,72.89,72.99,72.86,72.9,148231.0,71.5367,71.6348,71.5073,71.5465,148231.0
2024-04-23 10:20:00,72.9,72.94,72.72,72.81,230477.0,71.5465,71.5858,71.3699,71.4582,230477.0
2024-04-23 10:30:00,72.81,72.9,72.71,72.78,193982.0,71.4582,71.5465,71.36,71.4287,193982.0
2024-04-23 10:40:00,72.77,72.81,72.71,72.76,96855.0,71.4189,71.4582,71.36,71.4091,96855.0
2024-04-23 10:50:00,72.77,72.89,72.74,72.85,78551.0,71.4189,71.5367,71.3895,71.4974,78551.0
2024-04-23 11:00:00,72.86,72.88,72.68,72.74,220376.0,71.5073,71.5269,71.3306,71.3895,220376.0
2024-04-23 11:10:00,72.76,72.88,72.75,72.85,33020.0,71.4091,71.5269,71.3993,71.4974,33020.0
2024-04-23 11:20:00,72.84,72.92,72.84,72.88,22726.0,71.4876,71.5661,71.4876,71.5269,22726.0
2024-04-23 11:30:00,72.88,72.88,72.68,72.74,42174.0,71.5269,71.5269,71.3306,71.3895,42174.0
2024-04-23 11:40:00,72.74,72.76,72.66,72.71,17864.0,71.3895,71.4091,71.311,71.36,17864.0
2024-04-23 11:50:00,72.72,72.77,72.65,72.68,104751.0,71.3699,71.4189,71.3012,71.3306,104751.0
2024-04-23 12:00:00,72.68,72.83,72.67,72.81,145132.0,71.3306,71.4778,71.3208,71.4582,145132.0
2024-04-23 12:10:00,72.81,72.86,72.76,72.79,64252.0,71.4582,71.5073,71.4091,71.4386,64252.0
2024-04-23 12:20:00,72.81,72.87,72.79,72.87,46798.0,71.4582,71.5171,71.4386,71.5171,46798.0
2024-04-23 12:30:00,72.86,72.9,72.83,72.9,24216.0,71.5073,71.5465,71.4778,71.5465,24216.0
2024-04-23 12:40:00,72.9,72.93,72.86,72.91,27112.0,71.5465,71.576,71.5073,71.5563,27112.0
2024-04-23 12:50:00,72.92,72.92,72.81,72.84,31782.0,71.5661,71.5661,71.4582,71.4876,31782.0
2024-04-23 13:00:00,72.84,72.91,72.81,72.85,247052.0,71.4876,71.5563,71.4582,71.4974,247052.0
2024-04-23 13:10:00,72.84,72.94,72.79,72.92,41283.0,71.4876,71.5858,71.4386,71.5661,41283.0
2024-04-23 13:20:00,72.93,72.98,72.93,72.97,47866.0,71.576,71.625,71.576,71.6152,47866.0
2024-04-23 13:30:00,72.98,72.98,72.89,72.92,20711.0,71.625,71.625,71.5367,71.5661,20711.0
2024-04-23 13:40:00,72.92,73.03,72.9,73.0,84281.0,71.5661,71.6741,71.5465,71.6447,84281.0
2024-04-23 13:50:00,73.0,73.01,72.95,73.01,70481.0,71.6447,71.6545,71.5956,71.6545,70481.0
2024-04-23 14:00:00,73.01,73.03,72.96,72.97,50617.0,71.6545,71.6741,71.6054,71.6152,50617.0
2024-04-23 14:10:00,72.98,73.05,72.93,73.04,38588.0,71.625,71.6937,71.576,71.6839,38588.0
2024-04-23 14:20:00,73.05,73.11,73.04,73.08,41093.0,71.6937,71.7526,71.6839,71.7232,41093.0
2024-04-23 14:30:00,73.08,73.12,73.04,73.09,76474.0,71.7232,71.7624,71.6839,71.733,76474.0
2024-04-23 14:40:00,73.09,73.12,73.03,73.03,110209.0,71.733,71.7624,71.6741,71.6741,110209.0
2024-04-23 14:50:00,73.03,73.06,72.97,73.05,190707.0,71.6741,71.7035,71.6152,71.6937,190707.0
2024-04-23 15:00:00,73.04,73.05,72.93,72.96,123335.0,71.6839,71.6937,71.576,71.6054,123335.0
2024-04-23 15:10:00,72.95,72.99,72.89,72.95,198908.0,71.5956,71.6348,71.5367,71.5956,198908.0
2024-04-23 15:20:00,72.95,73.01,72.93,72.97,146212.0,71.5956,71.6545,71.576,71.6152,146212.0
2024-04-23 15:30:00,72.96,73.01,72.91,73.0,288669.0,71.6054,71.6545,71.5563,71.6447,288669.0
2024-04-23 15:40:00,73.0,73.06,72.98,73.03,430885.0,71.6447,71.7035,71.625,71.6741,430885.0
2024-04-23 15:50:00,73.03,73.07,72.95,73.0,725819.0,71.6741,71.7134,71.5956,71.6447,725819.0
2024-04-24 09:30:00,72.63,72.91,72.32,72.82,425561.0,71.2815,71.5563,70.9773,71.468,425561.0
2024-04-24 09:40:00,72.82,72.9,72.61,72.82,288402.0,71.468,71.5465,71.2619,71.468,288402.0
2024-04-24 09:50:00,72.83,72.97,72.75,72.76,65473.0,71.4778,71.6152,71.3993,71.4091,65473.0
2024-04-24 10:00:00,72.77,72.8,72.61,72.8,109513.0,71.4189,71.4484,71.2619,71.4484,109513.0
2024-04-24 10:10:00,72.81,72.86,72.68,72.71,73304.0,71.4582,71.5073,71.3306,71.36,73304.0
2024-04-24 10:20:00,72.71,72.85,72.64,72.76,19321.0,71.36,71.4974,71.2913,71.4091,19321.0
2024-04-24 10:30:00,72.75,72.76,72.59,72.65,26679.0,71.3993,71.4091,71.2423,71.3012,26679.0
2024-04-24 10:40:00,72.64,72.71,72.54,72.6,46316.0,71.2913,71.36,71.1932,71.2521,46316.0
2024-04-24 10:50:00,72.59,72.6,72.51,72.57,51467.0,71.2423,71.2521,71.1638,71.2226,51467.0
2024-04-24 11:00:00,72.56,72.6,72.42,72.48,62036.0,71.2128,71.2521,71.0754,71.1343,62036.0
2024-04-24 11:10:00,72.49,72.56,72.44,72.44,225458.0,71.1441,71.2128,71.0951,71.0951,225458.0
2024-04-24 11:20:00,72.44,72.53,72.37,72.53,326638.0,71.0951,71.1834,71.0264,71.1834,326638.0
2024-04-24 11:30:00,72.53,72.61,72.52,72.56,104030.0,71.1834,71.2619,71.1736,71.2128,104030.0
2024-04-24 11:40:00,72.56,72.57,72.29,72.38,128122.0,71.2128,71.2226,70.9478,71.0362,128122.0
2024-04-24 11:50:00,72.38,72.46,72.31,72.43,149046.0,71.0362,71.1147,70.9675,71.0852,149046.0
2024-04-24 12:00:00,72.43,72.53,72.39,72.39,173086.0,71.0852,71.1834,71.046,71.046,173086.0
2024-04-24 12:10:00,72.39,72.48,72.38,72.47,110641.0,71.046,71.1343,71.0362,71.1245,110641.0
2024-04-24 12:20:00,72.47,72.53,72.45,72.51,128519.0,71.1245,71.1834,71.1049,71.1638,128519.0
2024-04-24 12:30:00,72.49,72.49,72.32,72.42,127536.0,71.1441,71.1441,70.9773,71.0754,127536.0
2024-04-24 12:40:00,72.43,72.43,72.32,72.39,41842.0,71.0852,71.0852,70.9773,71.046,41842.0
2024-04-24 12:50:00,72.38,72.48,72.36,72.48,33531.0,71.0362,71.1343,71.0165,71.1343,33531.0
2024-04-24 13:00:00,72.47,72.51,72.43,72.45,60065.0,71.1245,71.1638,71.0852,71.1049,60065.0
2024-04-24 13:10:00,72.45,72.48,72.41,72.47,28769.0,71.1049,71.1343,71.0656,71.1245,28769.0
2024-04-24 13:20:00,72.46,72.49,72.43,72.49,28244.0,71.1147,71.1441,71.0852,71.1441,28244.0
2024-04-24 13:30:00,72.48,72.58,72.48,72.53,83804.0,71.1343,71.2325,71.1343,71.1834,83804.0
2024-04-24 13:40:00,72.54,72.72,72.54,72.68,246074.0,71.1932,71.3699,71.1932,71.3306,246074.0
2024-04-24 13:50:00,72.66,72.68,72.6,72.66,156764.0,71.311,71.3306,71.2521,71.311,156764.0
2024-04-24 14:00:00,72.66,72.66,72.47,72.56,130788.0,71.311,71.311,71.1245,71.2128,130788.0
2024-04-24 14:10:00,72.57,72.59,72.46,72.52,78711.0,71.2226,71.2423,71.1147,71.1736,78711.0
2024-04-24 14:20:00,72.52,72.58,72.51,72.53,52274.0,71.1736,71.2325,71.1638,71.1834,52274.0
2024-04-24 14:30:00,72.54,72.55,72.42,72.53,115461.0,71.1932,71.203,71.0754,71.1834,115461.0
2024-04-24 14:40:00,72.53,72.6,72.53,72.55,115721.0,71.1834,71.2521,71.1834,71.203,115721.0
2024-04-24 14:50:00,72.54,72.54,72.44,72.47,90497.0,71.1932,71.1932,71.0951,71.1245,90497.0
2024-04-24 15:00:00,72.46,72.55,72.41,72.54,245221.0,71.1147,71.203,71.0656,71.1932,245221.0
2024-04-24 15:10:00,72.53,72.56,72.49,72.53,113855.0,71.1834,71.2128,71.1441,71.1834,113855.0
2024-04-24 15:20:00,72.52,72.55,72.46,72.48,71301.0,71.1736,71.203,71.1147,71.1343,71301.0
2024-04-24 15:30:00,72.47,72.52,72.46,72.48,82475.0,71.1245,71.1736,71.1147,71.1343,82475.0
2024-04-24 15:40:00,72.48,72.59,72.48,72.58,104695.0,71.1343,71.2423,71.1343,71.2325,104695.0
2024-04-24 15:50:00,72.58,72.66,72.53,72.55,328269.0,71.2325,71.311,71.1834,71.203,328269.0
2024-04-25 09:30:00,71.67,71.82,71.25,71.33,323383.0,70.3394,70.4866,69.9272,70.0057,323383.0
2024-04-25 09:40:00,71.34,71.52,71.23,71.23,285664.0,70.0155,70.1921,69.9075,69.9075,285664.0
2024-04-25 09:50:00,71.23,71.34,71.07,71.16,449244.0,69.9075,70.0155,69.7505,69.8388,449244.0
2024-04-25 10:00:00,71.16,71.38,71.05,71.37,285533.0,69.8388,70.0547,69.7309,70.0449,285533.0
2024-04-25 10:10:00,71.36,71.52,71.33,71.49,113813.0,70.0351,70.1921,70.0057,70.1627,113813.0
2024-04-25 10:20:00,71.48,71.54,71.46,71.51,143212.0,70.1529,70.2118,70.1333,70.1823,143212.0
2024-04-25 10:30:00,71.51,71.53,71.38,71.44,124727.0,70.1823,70.202,70.0547,70.1136,124727.0
2024-04-25 10:40:00,71.44,71.47,71.33,71.43,70831.0,70.1136,70.1431,70.0057,70.1038,70831.0
2024-04-25 10:50:00,71.43,71.48,71.36,71.45,80008.0,70.1038,70.1529,70.0351,70.1234,80008.0
2024-04-25 11:00:00,71.45,71.57,71.41,71.57,59397.0,70.1234,70.2412,70.0842,70.2412,59397.0
2024-04-25 11:10:00,71.57,71.58,71.44,71.5,161720.0,70.2412,70.251,70.1136,70.1725,161720.0
2024-04-25 11:20:00,71.49,71.61,71.46,71.61,93349.0,70.1627,70.2805,70.1333,70.2805,93349.0
2024-04-25 11:30:00,71.61,71.64,71.55,71.61,157703.0,70.2805,70.3099,70.2216,70.2805,157703.0
2024-04-25 11:40:00,71.6,71.67,71.6,71.61,55781.0,70.2707,70.3394,70.2707,70.2805,55781.0
2024-04-25 11:50:00,71.61,71.79,71.59,71.79,106853.0,70.2805,70.4571,70.2608,70.4571,106853.0
2024-04-25 12:00:00,71.77,71.92,71.74,71.87,44014.0,70.4375,70.5847,70.4081,70.5356,44014.0
2024-04-25 12:10:00,71.87,71.88,71.77,71.79,138517.0,70.5356,70.5455,70.4375,70.4571,138517.0
2024-04-25 12:20:00,71.78,71.87,71.76,71.83,86515.0,70.4473,70.5356,70.4277,70.4964,86515.0
2024-04-25 12:30:00,71.83,71.88,71.78,71.82,35867.0,70.4964,70.5455,70.4473,70.4866,35867.0
2024-04-25 12:40:00,71.82,71.85,71.77,71.82,40171.0,70.4866,70.516,70.4375,70.4866,40171.0
2024-04-25 12:50:00,71.82,71.96,71.82,71.92,26935.0,70.4866,70.624,70.4866,70.5847,26935.0
2024-04-25 13:00:00,71.92,71.94,71.8,71.81,48103.0,70.5847,70.6043,70.4669,70.4768,48103.0
2024-04-25 13:10:00,71.79,71.8,71.71,71.77,84819.0,70.4571,70.4669,70.3786,70.4375,84819.0
2024-04-25 13:20:00,71.77,71.82,71.7,71.82,60501.0,70.4375,70.4866,70.3688,70.4866,60501.0
2024-04-25 13:30:00,71.81,71.97,71.78,71.96,45625.0,70.4768,70.6338,70.4473,70.624,45625.0
2024-04-25 13:40:00,71.96,72.03,71.89,71.98,99678.0,70.624,70.6927,70.5553,70.6436,99678.0
2024-04-25 13:50:00,71.98,72.08,71.97,72.04,157582.0,70.6436,70.7417,70.6338,70.7025,157582.0
2024-04-25 14:00:00,72.04,72.12,71.98,72.05,131216.0,70.7025,70.781,70.6436,70.7123,131216.0
2024-04-25 14:10:00,72.05,72.13,72.02,72.11,114183.0,70.7123,70.7908,70.6829,70.7712,114183.0
2024-04-25 14:20:00,72.11,72.12,71.93,71.94,33826.0,70.7712,70.781,70.5945,70.6043,33826.0
2024-04-25 14:30:00,71.92,72.04,71.91,72.0,45861.0,70.5847,70.7025,70.5749,70.6632,45861.0
2024-04-25 14:40:00,72.0,72.03,71.95,71.98,50919.0,70.6632,70.6927,70.6142,70.6436,50919.0
2024-04-25 14:50:00,71.98,72.07,71.94,72.06,42667.0,70.6436,70.7319,70.6043,70.7221,42667.0
2024-04-25 15:00:00,72.07,72.18,72.05,72.15,112804.0,70.7319,70.8399,70.7123,70.8104,112804.0
2024-04-25 15:10:00,72.15,72.24,72.14,72.23,55893.0,70.8104,70.8988,70.8006,70.889,55893.0
2024-04-25 15:20:00,72.23,72.27,72.18,72.21,111557.0,70.889,70.9282,70.8399,70.8693,111557.0
2024-04-25 15:30:00,72.2,72.2,72.11,72.16,87825.0,70.8595,70.8595,70.7712,70.8203,87825.0
2024-04-25 15:40:00,72.16,72.18,72.09,72.1,94072.0,70.8203,70.8399,70.7516,70.7614,94072.0
2024-04-25 15:50:00,72.1,72.3,72.05,72.27,522622.0,70.7614,70.9577,70.7123,70.9282,522622.0
2024-04-26 09:30:00,72.26,72.81,72.22,72.78,179395.0,70.9184,71.4582,70.8791,71.4287,179395.0
2024-04-26 09:40:00,72.79,73.08,72.75,73.08,362099.0,71.4386,71.7232,71.3993,71.7232,362099.0
2024-04-26 09:50:00,73.08,73.2,73.03,73.11,399784.0,71.7232,71.841,71.6741,71.7526,399784.0
2024-04-26 10:00:00,73.11,73.44,73.1,73.39,383221.0,71.7526,72.0765,71.7428,72.0274,383221.0
2024-04-26 10:10:00,73.4,73.47,73.29,73.35,243663.0,72.0372,72.1059,71.9293,71.9882,243663.0
2024-04-26 10:20:00,73.35,73.35,73.22,73.29,158383.0,71.9882,71.9882,71.8606,71.9293,158383.0
2024-04-26 10:30:00,73.29,73.44,73.26,73.44,112140.0,71.9293,72.0765,71.8998,72.0765,112140.0
2024-04-26 10:40:00,73.44,73.46,73.38,73.43,231293.0,72.0765,72.0961,72.0176,72.0667,231293.0
2024-04-26 10:50:00,73.42,73.43,73.27,73.39,82177.0,72.0569,72.0667,71.9097,72.0274,82177.0
2024-04-26 11:00:00,73.42,73.5,73.34,73.34,118542.0,72.0569,72.1354,71.9784,71.9784,118542.0
2024-04-26 11:10:00,73.36,73.37,73.26,73.31,48142.0,71.998,72.0078,71.8998,71.9489,48142.0
2024-04-26 11:20:00,73.31,73.31,73.19,73.26,28044.0,71.9489,71.9489,71.8311,71.8998,28044.0
2024-04-26 11:30:00,73.26,73.26,73.17,73.22,61065.0,71.8998,71.8998,71.8115,71.8606,61065.0
2024-04-26 11:40:00,73.21,73.34,73.19,73.3,75211.0,71.8508,71.9784,71.8311,71.9391,75211.0
2024-04-26 11:50:00,73.31,73.37,73.28,73.37,28243.0,71.9489,72.0078,71.9195,72.0078,28243.0
2024-04-26 12:00:00,73.37,73.37,73.29,73.34,31787.0,72.0078,72.0078,71.9293,71.9784,31787.0
2024-04-26 12:10:00,73.36,73.45,73.36,73.42,65526.0,71.998,72.0863,71.998,72.0569,65526.0
2024-04-26 12:20:00,73.41,73.42,73.36,73.41,97112.0,72.0471,72.0569,71.998,72.0471,97112.0
2024-04-26 12:30:00,73.41,73.45,73.38,73.45,65729.0,72.0471,72.0863,72.0176,72.0863,65729.0
2024-04-26 12:40:00,73.45,73.47,73.37,73.38,26378.0,72.0863,72.1059,72.0078,72.0176,26378.0
2024-04-26 12:50:00,73.39,73.44,73.38,73.43,30327.0,72.0274,72.0765,72.0176,72.0667,30327.0
2024-04-26 13:00:00,73.44,73.46,73.37,73.4,37356.0,72.0765,72.0961,72.0078,72.0372,37356.0
2024-04-26 13:10:00,73.4,73.46,73.39,73.42,32513.0,72.0372,72.0961,72.0274,72.0569,32513.0
2024-04-26 13:20:00,73.42,73.43,73.34,73.34,27450.0,72.0569,72.0667,71.9784,71.9784,27450.0
2024-04-26 13:30:00,73.35,73.41,73.32,73.36,36526.0,71.9882,72.0471,71.9587,71.998,36526.0
2024-04-26 13:40:00,73.37,73.37,73.27,73.33,49138.0,72.0078,72.0078,71.9097,71.9685,49138.0
2024-04-26 13:50:00,73.33,73.36,73.3,73.31,41840.0,71.9685,71.998,71.9391,71.9489,41840.0
2024-04-26 14:00:00,73.31,73.33,73.26,73.26,58931.0,71.9489,71.9685,71.8998,71.8998,58931.0
2024-04-26 14:10:00,73.27,73.28,73.21,73.22,31335.0,71.9097,71.9195,71.8508,71.8606,31335.0
2024-04-26 14:20:00,73.22,73.25,73.17,73.23,135361.0,71.8606,71.89,71.8115,71.8704,135361.0
2024-04-26 14:30:00,73.23,73.26,73.17,73.24,27028.0,71.8704,71.8998,71.8115,71.8802,27028.0
2024-04-26 14:40:00,73.24,73.3,73.24,73.27,30465.0,71.8802,71.9391,71.8802,71.9097,30465.0
2024-04-26 14:50:00,73.27,73.35,73.27,73.34,30381.0,71.9097,71.9882,71.9097,71.9784,30381.0
2024-04-26 15:00:00,73.34,73.38,73.29,73.37,111039.0,71.9784,72.0176,71.9293,72.0078,111039.0
2024-04-26 15:10:00,73.37,73.39,73.33,73.34,36580.0,72.0078,72.0274,71.9685,71.9784,36580.0
2024-04-26 15:20:00,73.33,73.36,73.29,73.31,43480.0,71.9685,71.998,71.9293,71.9489,43480.0
2024-04-26 15:30:00,73.31,73.32,73.23,73.25,85023.0,71.9489,71.9587,71.8704,71.89,85023.0
2024-04-26 15:40:00,73.26,73.29,73.17,73.29,92867.0,71.8998,71.9293,71.8115,71.9293,92867.0
2024-04-26 15:50:00,73.29,73.35,73.24,73.29,748617.0,71.9293,71.9882,71.8802,71.9293,748617.0
2024-04-29 09:30:00,73.51,73.78,73.51,73.61,258501.0,72.1452,72.4102,72.1452,72.2433,258501.0
2024-04-29 09:40:00,73.61,73.65,73.36,73.44,155946.0,72.2433,72.2826,71.998,72.0765,155946.0
2024-04-29 09:50:00,73.41,73.41,73.24,73.32,143772.0,72.0471,72.0471,71.8802,71.9587,143772.0
2024-04-29 10:00:00,73.31,73.4,73.25,73.32,258375.0,71.9489,72.0372,71.89,71.9587,258375.0
2024-04-29 10:10:00,73.29,73.43,73.22,73.36,150455.0,71.9293,72.0667,71.8606,71.998,150455.0
2024-04-29 10:20:00,73.37,73.48,73.33,73.45,34401.0,72.0078,72.1158,71.9685,72.0863,34401.0
2024-04-29 10:30:00,73.45,73.54,73.42,73.52,155684.0,72.0863,72.1746,72.0569,72.155,155684.0
2024-04-29 10:40:00,73.52,73.54,73.43,73.45,28126.0,72.155,72.1746,72.0667,72.0863,28126.0
2024-04-29 10:50:00,73.44,73.49,73.42,73.43,53792.0,72.0765,72.1256,72.0569,72.0667,53792.0
2024-04-29 11:00:00,73.42,73.43,73.28,73.36,68542.0,72.0569,72.0667,71.9195,71.998,68542.0
2024-04-29 11:10:00,73.36,73.36,73.25,73.25,87755.0,71.998,71.998,71.89,71.89,87755.0
2024-04-29 11:20:00,73.26,73.27,73.2,73.23,50252.0,71.8998,71.9097,71.841,71.8704,50252.0
2024-04-29 11:30:00,73.23,73.25,73.17,73.2,101332.0,71.8704,71.89,71.8115,71.841,101332.0
2024-04-29 11:40:00,73.19,73.22,73.14,73.14,26559.0,71.8311,71.8606,71.7821,71.7821,26559.0
2024-04-29 11:50:00,73.14,73.19,73.13,73.18,18718.0,71.7821,71.8311,71.7722,71.8213,18718.0
2024-04-29 12:00:00,73.17,73.25,73.14,73.19,32700.0,71.8115,71.89,71.7821,71.8311,32700.0
2024-04-29 12:10:00,73.2,73.23,73.16,73.22,52986.0,71.841,71.8704,71.8017,71.8606,52986.0
2024-04-29 12:20:00,73.22,73.26,73.21,73.26,55222.0,71.8606,71.8998,71.8508,71.8998,55222.0
2024-04-29 12:30:00,73.26,73.3,73.22,73.22,29038.0,71.8998,71.9391,71.8606,71.8606,29038.0
2024-04-29 12:40:00,73.22,73.23,73.09,73.1,29049.0,71.8606,71.8704,71.733,71.7428,29049.0
2024-04-29 12:50:00,73.09,73.11,73.05,73.07,31156.0,71.733,71.7526,71.6937,71.7134,31156.0
2024-04-29 13:00:00,73.07,73.15,73.06,73.15,26107.0,71.7134,71.7919,71.7035,71.7919,26107.0
2024-04-29 13:10:00,73.15,73.2,73.14,73.19,27133.0,71.7919,71.841,71.7821,71.8311,27133.0
2024-04-29 13:20:00,73.2,73.26,73.19,73.25,75119.0,71.841,71.8998,71.8311,71.89,75119.0
2024-04-29 13:30:00,73.25,73.25,73.2,73.22,27669.0,71.89,71.89,71.841,71.8606,27669.0
2024-04-29 13:40:00,73.22,73.25,73.2,73.2,18583.0,71.8606,71.89,71.841,71.841,18583.0
2024-04-29 13:50:00,73.2,73.24,73.19,73.2,13945.0,71.841,71.8802,71.8311,71.841,13945.0
2024-04-29 14:00:00,73.19,73.19,73.13,73.15,23188.0,71.8311,71.8311,71.7722,71.7919,23188.0
2024-04-29 14:10:00,73.16,73.17,73.13,73.16,19241.0,71.8017,71.8115,71.7722,71.8017,19241.0
2024-04-29 14:20:00,73.17,73.21,73.17,73.2,24313.0,71.8115,71.8508,71.8115,71.841,24313.0
2024-04-29 14:30:00,73.19,73.19,73.06,73.12,45374.0,71.8311,71.8311,71.7035,71.7624,45374.0
2024-04-29 14:40:00,73.13,73.2,73.13,73.2,18312.0,71.7722,71.841,71.7722,71.841,18312.0
2024-04-29 14:50:00,73.2,73.25,73.19,73.23,62625.0,71.841,71.89,71.8311,71.8704,62625.0
2024-04-29 15:00:00,73.23,73.23,72.88,73.02,387041.0,71.8704,71.8704,71.5269,71.6643,387041.0
2024-04-29 15:10:00,73.03,73.05,72.98,73.0,62207.0,71.6741,71.6937,71.625,71.6447,62207.0
2024-04-29 15:20:00,73.02,73.06,73.0,73.03,56073.0,71.6643,71.7035,71.6447,71.6741,56073.0
2024-04-29 15:30:00,73.03,73.08,73.01,73.03,62381.0,71.6741,71.7232,71.6545,71.6741,62381.0
2024-04-29 15:40:00,73.03,73.08,73.01,73.05,110609.0,71.6741,71.7232,71.6545,71.6937,110609.0
2024-04-29 15:50:00,73.05,73.25,73.03,73.23,397318.0,71.6937,71.89,71.6741,71.8704,397318.0
2024-04-30 09:30:00,72.77,72.85,72.39,72.58,217021.0,71.4189,71.4974,71.046,71.2325,217021.0
2024-04-30 09:40:00,72.57,72.76,72.55,72.64,159344.0,71.2226,71.4091,71.203,71.2913,159344.0
2024-04-30 09:50:00,72.63,72.66,72.4,72.55,143933.0,71.2815,71.311,71.0558,71.203,143933.0
2024-04-30 10:00:00,72.56,72.65,72.48,72.56,96250.0,71.2128,71.3012,71.1343,71.2128,96250.0
2024-04-30 10:10:00,72.58,72.58,72.39,72.42,231114.0,71.2325,71.2325,71.046,71.0754,231114.0
2024-04-30 10:20:00,72.42,72.46,72.34,72.34,164151.0,71.0754,71.1147,70.9969,70.9969,164151.0
2024-04-30 10:30:00,72.34,72.34,72.22,72.29,68777.0,70.9969,70.9969,70.8791,70.9478,68777.0
2024-04-30 10:40:00,72.28,72.56,72.28,72.49,105274.0,70.938,71.2128,70.938,71.1441,105274.0
2024-04-30 10:50:00,72.49,72.51,72.42,72.49,72003.0,71.1441,71.1638,71.0754,71.1441,72003.0
2024-04-30 11:00:00,72.48,72.52,72.32,72.34,132136.0,71.1343,71.1736,70.9773,70.9969,132136.0
2024-04-30 11:10:00,72.34,72.35,72.19,72.23,74006.0,70.9969,71.0067,70.8497,70.889,74006.0
2024-04-30 11:20:00,72.23,72.37,72.22,72.36,53457.0,70.889,71.0264,70.8791,71.0165,53457.0
2024-04-30 11:30:00,72.36,72.36,72.26,72.32,134598.0,71.0165,71.0165,70.9184,70.9773,134598.0
2024-04-30 11:40:00,72.33,72.33,72.21,72.22,47108.0,70.9871,70.9871,70.8693,70.8791,47108.0
2024-04-30 11:50:00,72.23,72.29,72.19,72.28,37280.0,70.889,70.9478,70.8497,70.938,37280.0
2024-04-30 12:00:00,72.28,72.31,72.23,72.27,57230.0,70.938,70.9675,70.889,70.9282,57230.0
2024-04-30 12:10:00,72.27,72.33,72.24,72.26,105287.0,70.9282,70.9871,70.8988,70.9184,105287.0
2024-04-30 12:20:00,72.27,72.29,72.21,72.21,39817.0,70.9282,70.9478,70.8693,70.8693,39817.0
2024-04-30 12:30:00,72.21,72.21,72.0,72.02,71154.0,70.8693,70.8693,70.6632,70.6829,71154.0
2024-04-30 12:40:00,72.02,72.07,71.96,72.06,67268.0,70.6829,70.7319,70.624,70.7221,67268.0
2024-04-30 12:50:00,72.06,72.09,72.04,72.06,57822.0,70.7221,70.7516,70.7025,70.7221,57822.0
2024-04-30 13:00:00,72.06,72.1,72.01,72.06,45554.0,70.7221,70.7614,70.673,70.7221,45554.0
2024-04-30 13:10:00,72.06,72.07,71.97,72.03,38162.0,70.7221,70.7319,70.6338,70.6927,38162.0
2024-04-30 13:20:00,72.03,72.11,72.03,72.03,35494.0,70.6927,70.7712,70.6927,70.6927,35494.0
2024-04-30 13:30:00,72.03,72.14,72.02,72.13,35727.0,70.6927,70.8006,70.6829,70.7908,35727.0
2024-04-30 13:40:00,72.14,72.17,72.1,72.12,37467.0,70.8006,70.8301,70.7614,70.781,37467.0
2024-04-30 13:50:00,72.13,72.22,72.12,72.19,38461.0,70.7908,70.8791,70.781,70.8497,38461.0
2024-04-30 14:00:00,72.2,72.25,72.17,72.18,136115.0,70.8595,70.9086,70.8301,70.8399,136115.0
2024-04-30 14:10:00,72.18,72.19,72.1,72.12,88950.0,70.8399,70.8497,70.7614,70.781,88950.0
2024-04-30 14:20:00,72.11,72.14,72.01,72.03,79533.0,70.7712,70.8006,70.673,70.6927,79533.0
2024-04-30 14:30:00,72.03,72.12,72.02,72.08,63723.0,70.6927,70.781,70.6829,70.7417,63723.0
2024-04-30 14:40:00,72.08,72.11,72.03,72.06,74370.0,70.7417,70.7712,70.6927,70.7221,74370.0
2024-04-30 14:50:00,72.06,72.07,71.98,72.07,97414.0,70.7221,70.7319,70.6436,70.7319,97414.0
2024-04-30 15:00:00,72.06,72.16,72.04,72.16,118972.0,70.7221,70.8203,70.7025,70.8203,118972.0
2024-04-30 15:10:00,72.16,72.17,72.04,72.08,161384.0,70.8203,70.8301,70.7025,70.7417,161384.0
2024-04-30 15:20:00,72.08,72.11,72.01,72.08,129351.0,70.7417,70.7712,70.673,70.7417,129351.0
2024-04-30 15:30:00,72.08,72.12,72.04,72.05,188409.0,70.7417,70.781,70.7025,70.7123,188409.0
2024-04-30 15:40:00,72.05,72.08,71.98,72.05,226776.0,70.7123,70.7417,70.6436,70.7123,226776.0
2024-04-30 15:50:00,72.04,72.05,71.79,71.82,805660.0,70.7025,70.7123,70.4571,70.4866,805660.0
2024-05-01 09:30:00,71.73,71.96,71.73,71.74,258975.0,70.3982,70.624,70.3982,70.4081,258975.0
2024-05-01 09:40:00,71.73,71.73,71.51,71.64,124231.0,70.3982,70.3982,70.1823,70.3099,124231.0
2024-05-01 09:50:00,71.65,71.66,71.49,71.55,128387.0,70.3197,70.3295,70.1627,70.2216,128387.0
2024-05-01 10:00:00,71.56,71.64,71.32,71.33,123099.0,70.2314,70.3099,69.9959,70.0057,123099.0
2024-05-01 10:10:00,71.32,71.39,71.19,71.3,136287.0,69.9959,70.0646,69.8683,69.9762,136287.0
2024-05-01 10:20:00,71.3,71.32,71.19,71.24,113163.0,69.9762,69.9959,69.8683,69.9173,113163.0
2024-05-01 10:30:00,71.23,71.27,71.16,71.16,96246.0,69.9075,69.9468,69.8388,69.8388,96246.0
2024-05-01 10:40:00,71.16,71.25,71.09,71.23,271513.0,69.8388,69.9272,69.7701,69.9075,271513.0
2024-05-01 10:50:00,71.24,71.31,71.23,71.23,165328.0,69.9173,69.986,69.9075,69.9075,165328.0
2024-05-01 11:00:00,71.23,71.23,71.07,71.08,89266.0,69.9075,69.9075,69.7505,69.7603,89266.0
2024-05-01 11:10:00,71.08,71.1,71.0,71.0,106023.0,69.7603,69.7799,69.6818,69.6818,106023.0
2024-05-01 11:20:00,71.0,71.14,71.0,71.13,110699.0,69.6818,69.8192,69.6818,69.8094,110699.0
2024-05-01 11:30:00,71.13,71.19,71.07,71.17,116457.0,69.8094,69.8683,69.7505,69.8486,116457.0
2024-05-01 11:40:00,71.18,71.23,71.1,71.11,81216.0,69.8585,69.9075,69.7799,69.7898,81216.0
2024-05-01 11:50:00,71.11,71.13,71.06,71.09,48381.0,69.7898,69.8094,69.7407,69.7701,48381.0
2024-05-01 12:00:00,71.08,71.23,71.03,71.23,159927.0,69.7603,69.9075,69.7112,69.9075,159927.0
2024-05-01 12:10:00,71.23,71.38,71.23,71.36,72477.0,69.9075,70.0547,69.9075,70.0351,72477.0
2024-05-01 12:20:00,71.36,71.42,71.35,71.38,78012.0,70.0351,70.094,70.0253,70.0547,78012.0
2024-05-01 12:30:00,71.37,71.38,71.28,71.3,53150.0,70.0449,70.0547,69.9566,69.9762,53150.0
2024-05-01 12:40:00,71.3,71.31,71.2,71.22,129218.0,69.9762,69.986,69.8781,69.8977,129218.0
2024-05-01 12:50:00,71.21,71.21,71.14,71.18,84003.0,69.8879,69.8879,69.8192,69.8585,84003.0
2024-05-01 13:00:00,71.18,71.25,71.17,71.22,104759.0,69.8585,69.9272,69.8486,69.8977,104759.0
2024-05-01 13:10:00,71.22,71.26,71.2,71.26,70535.0,69.8977,69.937,69.8781,69.937,70535.0
2024-05-01 13:20:00,71.26,71.34,71.25,71.31,58883.0,69.937,70.0155,69.9272,69.986,58883.0
2024-05-01 13:30:00,71.31,71.4,71.3,71.36,72283.0,69.986,70.0744,69.9762,70.0351,72283.0
2024-05-01 13:40:00,71.36,71.36,71.32,71.33,62227.0,70.0351,70.0351,69.9959,70.0057,62227.0
2024-05-01 13:50:00,71.33,71.37,71.3,71.37,134757.0,70.0057,70.0449,69.9762,70.0449,134757.0
2024-05-01 14:00:00,71.37,71.63,71.29,71.49,236718.0,70.0449,70.3001,69.9664,70.1627,236718.0
2024-05-01 14:10:00,71.49,71.53,71.39,71.51,68028.0,70.1627,70.202,70.0646,70.1823,68028.0
2024-05-01 14:20:00,71.51,71.75,71.49,71.75,227010.0,70.1823,70.4179,70.1627,70.4179,227010.0
2024-05-01 14:30:00,71.74,71.96,71.31,71.92,362790.0,70.4081,70.624,69.986,70.5847,362790.0
2024-05-01 14:40:00,71.91,72.43,71.88,72.29,419228.0,70.5749,71.0852,70.5455,70.9478,419228.0
2024-05-01 14:50:00,72.3,72.51,72.3,72.48,325740.0,70.9577,71.1638,70.9577,71.1343,325740.0
2024-05-01 15:00:00,72.49,72.69,72.23,72.44,405032.0,71.1441,71.3404,70.889,71.0951,405032.0
2024-05-01 15:10:00,72.43,72.48,72.22,72.28,253953.0,71.0852,71.1343,70.8791,70.938,253953.0
2024-05-01 15:20:00,72.25,72.42,72.06,72.16,439250.0,70.9086,71.0754,70.7221,70.8203,439250.0
2024-05-01 15:30:00,72.15,72.15,71.65,71.73,337221.0,70.8104,70.8104,70.3197,70.3982,337221.0
2024-05-01 15:40:00,71.73,71.84,71.63,71.71,308773.0,70.3982,70.5062,70.3001,70.3786,308773.0
2024-05-01 15:50:00,71.7,71.7,71.23,71.24,863652.0,70.3688,70.3688,69.9075,69.9173,863652.0
2024-05-02 09:30:00,72.25,72.39,71.99,72.06,279591.0,70.9086,71.046,70.6534,70.7221,279591.0
2024-05-02 09:40:00,72.07,72.13,71.92,72.02,173202.0,70.7319,70.7908,70.5847,70.6829,173202.0
2024-05-02 09:50:00,72.01,72.1,71.9,71.93,160159.0,70.673,70.7614,70.5651,70.5945,160159.0
2024-05-02 10:00:00,71.94,71.94,71.65,71.67,313973.0,70.6043,70.6043,70.3197,70.3394,313973.0
2024-05-02 10:10:00,71.67,71.97,71.67,71.84,52240.0,70.3394,70.6338,70.3394,70.5062,52240.0
2024-05-02 10:20:00,71.83,71.93,71.77,71.9,126012.0,70.4964,70.5945,70.4375,70.5651,126012.0
2024-05-02 10:30:00,71.9,72.0,71.83,71.85,155254.0,70.5651,70.6632,70.4964,70.516,155254.0
2024-05-02 10:40:00,71.86,71.93,71.72,71.92,427244.0,70.5258,70.5945,70.3884,70.5847,427244.0
2024-05-02 10:50:00,71.91,72.09,71.85,72.05,181186.0,70.5749,70.7516,70.516,70.7123,181186.0
2024-05-02 11:00:00,72.04,72.13,71.99,72.1,64711.0,70.7025,70.7908,70.6534,70.7614,64711.0
2024-05-02 11:10:00,72.1,72.1,72.03,72.06,28342.0,70.7614,70.7614,70.6927,70.7221,28342.0
2024-05-02 11:20:00,72.07,72.09,72.01,72.05,34354.0,70.7319,70.7516,70.673,70.7123,34354.0
2024-05-02 11:30:00,72.06,72.07,71.93,71.94,80639.0,70.7221,70.7319,70.5945,70.6043,80639.0
2024-05-02 11:40:00,71.95,72.02,71.95,72.01,29544.0,70.6142,70.6829,70.6142,70.673,29544.0
2024-05-02 11:50:00,72.0,72.08,71.99,72.08,26958.0,70.6632,70.7417,70.6534,70.7417,26958.0
2024-05-02 12:00:00,72.09,72.09,72.0,72.01,31824.0,70.7516,70.7516,70.6632,70.673,31824.0
2024-05-02 12:10:00,72.02,72.05,71.95,71.96,34856.0,70.6829,70.7123,70.6142,70.624,34856.0
2024-05-02 12:20:00,71.95,72.04,71.92,71.99,36977.0,70.6142,70.7025,70.5847,70.6534,36977.0
2024-05-02 12:30:00,71.99,72.01,71.88,72.0,43233.0,70.6534,70.673,70.5455,70.6632,43233.0
2024-05-02 12:40:00,72.01,72.05,71.96,72.03,63756.0,70.673,70.7123,70.624,70.6927,63756.0
2024-05-02 12:50:00,72.04,72.09,72.02,72.08,26768.0,70.7025,70.7516,70.6829,70.7417,26768.0
2024-05-02 13:00:00,72.08,72.14,72.05,72.1,26646.0,70.7417,70.8006,70.7123,70.7614,26646.0
2024-05-02 13:10:00,72.1,72.2,72.1,72.16,35230.0,70.7614,70.8595,70.7614,70.8203,35230.0
2024-05-02 13:20:00,72.16,72.27,72.16,72.26,108966.0,70.8203,70.9282,70.8203,70.9184,108966.0
2024-05-02 13:30:00,72.27,72.29,72.19,72.21,139091.0,70.9282,70.9478,70.8497,70.8693,139091.0
2024-05-02 13:40:00,72.21,72.3,72.2,72.26,33977.0,70.8693,70.9577,70.8595,70.9184,33977.0
2024-05-02 13:50:00,72.26,72.31,72.24,72.29,31125.0,70.9184,70.9675,70.8988,70.9478,31125.0
2024-05-02 14:00:00,72.3,72.41,72.28,72.39,44251.0,70.9577,71.0656,70.938,71.046,44251.0
2024-05-02 14:10:00,72.4,72.4,72.27,72.29,87062.0,71.0558,71.0558,70.9282,70.9478,87062.0
2024-05-02 14:20:00,72.28,72.36,72.26,72.35,23221.0,70.938,71.0165,70.9184,71.0067,23221.0
2024-05-02 14:30:00,72.34,72.4,72.32,72.37,54552.0,70.9969,71.0558,70.9773,71.0264,54552.0
2024-05-02 14:40:00,72.37,72.41,72.33,72.38,70728.0,71.0264,71.0656,70.9871,71.0362,70728.0
2024-05-02 14:50:00,72.38,72.39,72.32,72.34,29992.0,71.0362,71.046,70.9773,70.9969,29992.0
2024-05-02 15:00:00,72.33,72.38,72.23,72.38,243463.0,70.9871,71.0362,70.889,71.0362,243463.0
2024-05-02 15:10:00,72.38,72.42,72.32,72.36,60935.0,71.0362,71.0754,70.9773,71.0165,60935.0
2024-05-02 15:20:00,72.37,72.43,72.35,72.37,85615.0,71.0264,71.0852,71.0067,71.0264,85615.0
2024-05-02 15:30:00,72.36,72.37,72.21,72.25,202163.0,71.0165,71.0264,70.8693,70.9086,202163.0
2024-05-02 15:40:00,72.26,72.37,72.21,72.3,293882.0,70.9184,71.0264,70.8693,70.9577,293882.0
2024-05-02 15:50:00,72.31,72.58,72.25,72.55,521602.0,70.9675,71.2325,70.9086,71.203,521602.0
2024-05-03 09:30:00,73.48,73.69,73.14,73.51,215824.0,72.1158,72.3219,71.7821,72.1452,215824.0
2024-05-03 09:40:00,73.52,73.9,73.48,73.85,116574.0,72.155,72.528,72.1158,72.4789,116574.0
2024-05-03 09:50:00,73.84,73.89,73.7,73.78,84333.0,72.4691,72.5181,72.3317,72.4102,84333.0
2024-05-03 10:00:00,73.8,73.93,73.53,73.63,265402.0,72.4298,72.5574,72.1648,72.263,265402.0
2024-05-03 10:10:00,73.62,73.65,73.39,73.42,135632.0,72.2532,72.2826,72.0274,72.0569,135632.0
2024-05-03 10:20:00,73.43,73.49,73.22,73.46,133094.0,72.0667,72.1256,71.8606,72.0961,133094.0
2024-05-03 10:30:00,73.47,73.53,73.28,73.44,107978.0,72.1059,72.1648,71.9195,72.0765,107978.0
2024-05-03 10:40:00,73.45,73.58,73.42,73.45,48606.0,72.0863,72.2139,72.0569,72.0863,48606.0
2024-05-03 10:50:00,73.45,73.45,73.26,73.27,64839.0,72.0863,72.0863,71.8998,71.9097,64839.0
2024-05-03 11:00:00,73.27,73.34,73.09,73.12,77928.0,71.9097,71.9784,71.733,71.7624,77928.0
2024-05-03 11:10:00,73.12,73.2,73.08,73.18,79494.0,71.7624,71.841,71.7232,71.8213,79494.0
2024-05-03 11:20:00,73.18,73.2,73.12,73.17,44971.0,71.8213,71.841,71.7624,71.8115,44971.0
2024-05-03 11:30:00,73.18,73.28,73.15,73.25,50091.0,71.8213,71.9195,71.7919,71.89,50091.0
2024-05-03 11:40:00,73.25,73.26,73.07,73.14,29015.0,71.89,71.8998,71.7134,71.7821,29015.0
2024-05-03 11:50:00,73.13,73.28,73.12,73.24,30201.0,71.7722,71.9195,71.7624,71.8802,30201.0
2024-05-03 12:00:00,73.23,73.34,73.23,73.34,70053.0,71.8704,71.9784,71.8704,71.9784,70053.0
2024-05-03 12:10:00,73.33,73.33,73.22,73.23,22279.0,71.9685,71.9685,71.8606,71.8704,22279.0
2024-05-03 12:20:00,73.23,73.33,73.2,73.29,39907.0,71.8704,71.9685,71.841,71.9293,39907.0
2024-05-03 12:30:00,73.3,73.36,73.25,73.35,21425.0,71.9391,71.998,71.89,71.9882,21425.0
2024-05-03 12:40:00,73.36,73.39,73.28,73.3,13486.0,71.998,72.0274,71.9195,71.9391,13486.0
2024-05-03 12:50:00,73.29,73.33,73.25,73.3,37619.0,71.9293,71.9685,71.89,71.9391,37619.0
2024-05-03 13:00:00,73.3,73.34,73.28,73.33,24476.0,71.9391,71.9784,71.9195,71.9685,24476.0
2024-05-03 13:10:00,73.33,73.36,73.27,73.28,59062.0,71.9685,71.998,71.9097,71.9195,59062.0
2024-05-03 13:20:00,73.27,73.32,73.24,73.27,187383.0,71.9097,71.9587,71.8802,71.9097,187383.0
2024-05-03 13:30:00,73.27,73.33,73.2,73.32,60929.0,71.9097,71.9685,71.841,71.9587,60929.0
2024-05-03 13:40:00,73.33,73.37,73.31,73.36,86144.0,71.9685,72.0078,71.9489,71.998,86144.0
2024-05-03 13:50:00,73.37,73.4,73.34,73.37,42932.0,72.0078,72.0372,71.9784,72.0078,42932.0
2024-05-03 14:00:00,73.36,73.44,73.36,73.41,45129.0,71.998,72.0765,71.998,72.0471,45129.0
2024-05-03 14:10:00,73.42,73.43,73.36,73.39,39587.0,72.0569,72.0667,71.998,72.0274,39587.0
2024-05-03 14:20:00,73.4,73.5,73.39,73.45,57387.0,72.0372,72.1354,72.0274,72.0863,57387.0
2024-05-03 14:30:00,73.46,73.51,73.37,73.38,62967.0,72.0961,72.1452,72.0078,72.0176,62967.0
2024-05-03 14:40:00,73.37,73.45,73.34,73.4,60764.0,72.0078,72.0863,71.9784,72.0372,60764.0
2024-05-03 14:50:00,73.41,73.44,73.36,73.41,57862.0,72.0471,72.0765,71.998,72.0471,57862.0
2024-05-03 15:00:00,73.4,73.44,73.34,73.4,64064.0,72.0372,72.0765,71.9784,72.0372,64064.0
2024-05-03 15:10:00,73.39,73.47,73.38,73.43,99235.0,72.0274,72.1059,72.0176,72.0667,99235.0
2024-05-03 15:20:00,73.43,73.44,73.4,73.42,102664.0,72.0667,72.0765,72.0372,72.0569,102664.0
2024-05-03 15:30:00,73.41,73.52,73.4,73.52,121137.0,72.0471,72.155,72.0372,72.155,121137.0
2024-05-03 15:40:00,73.52,73.54,73.46,73.47,262040.0,72.155,72.1746,72.0961,72.1059,262040.0
2024-05-03 15:50:00,73.47,73.55,73.42,73.44,687074.0,72.1059,72.1845,72.0569,72.0765,687074.0
2024-05-06 09:30:00,73.76,74.07,73.76,73.97,180548.0,72.3906,72.6948,72.3906,72.5967,180548.0
2024-05-06 09:40:00,73.99,74.14,73.99,74.1,59413.0,72.6163,72.7635,72.6163,72.7242,59413.0
2024-05-06 09:50:00,74.1,74.16,74.02,74.14,64454.0,72.7242,72.7831,72.6457,72.7635,64454.0
2024-05-06 10:00:00,74.14,74.33,74.14,74.31,128082.0,72.7635,72.95,72.7635,72.9303,128082.0
2024-05-06 10:10:00,74.31,74.36,74.24,74.3,131605.0,72.9303,72.9794,72.8616,72.9205,131605.0
2024-05-06 10:20:00,74.31,74.32,74.11,74.14,132736.0,72.9303,72.9402,72.7341,72.7635,132736.0
2024-05-06 10:30:00,74.14,74.19,74.1,74.16,65902.0,72.7635,72.8126,72.7242,72.7831,65902.0
2024-05-06 10:40:00,74.17,74.22,74.12,74.22,54847.0,72.7929,72.842,72.7439,72.842,54847.0
2024-05-06 10:50:00,74.22,74.23,74.08,74.09,39872.0,72.842,72.8518,72.7046,72.7144,39872.0
2024-05-06 11:00:00,74.09,74.1,73.99,74.01,84210.0,72.7144,72.7242,72.6163,72.6359,84210.0
2024-05-06 11:10:00,74.02,74.06,73.95,74.05,40941.0,72.6457,72.685,72.577,72.6752,40941.0
2024-05-06 11:20:00,74.05,74.06,74.0,74.05,57389.0,72.6752,72.685,72.6261,72.6752,57389.0
2024-05-06 11:30:00,74.05,74.05,73.98,73.99,36742.0,72.6752,72.6752,72.6065,72.6163,36742.0
2024-05-06 11:40:00,73.99,74.05,73.97,74.03,40584.0,72.6163,72.6752,72.5967,72.6555,40584.0
2024-05-06 11:50:00,74.04,74.08,74.02,74.05,45104.0,72.6654,72.7046,72.6457,72.6752,45104.0
2024-05-06 12:00:00,74.05,74.13,74.03,74.11,35373.0,72.6752,72.7537,72.6555,72.7341,35373.0
2024-05-06 12:10:00,74.11,74.12,74.03,74.06,46360.0,72.7341,72.7439,72.6555,72.685,46360.0
2024-05-06 12:20:00,74.05,74.05,73.93,74.0,45447.0,72.6752,72.6752,72.5574,72.6261,45447.0
2024-05-06 12:30:00,73.99,74.06,73.98,74.02,44683.0,72.6163,72.685,72.6065,72.6457,44683.0
2024-05-06 12:40:00,74.02,74.08,73.97,74.01,52283.0,72.6457,72.7046,72.5967,72.6359,52283.0
2024-05-06 12:50:00,74.01,74.14,74.0,74.13,45779.0,72.6359,72.7635,72.6261,72.7537,45779.0
2024-05-06 13:00:00,74.13,74.18,74.12,74.15,54115.0,72.7537,72.8028,72.7439,72.7733,54115.0
2024-05-06 13:10:00,74.16,74.2,74.14,74.17,54311.0,72.7831,72.8224,72.7635,72.7929,54311.0
2024-05-06 13:20:00,74.18,74.21,74.17,74.19,46546.0,72.8028,72.8322,72.7929,72.8126,46546.0
2024-05-06 13:30:00,74.18,74.2,74.15,74.17,35574.0,72.8028,72.8224,72.7733,72.7929,35574.0
2024-05-06 13:40:00,74.18,74.18,74.14,74.17,39256.0,72.8028,72.8028,72.7635,72.7929,39256.0
2024-05-06 13:50:00,74.17,74.25,74.16,74.19,38351.0,72.7929,72.8715,72.7831,72.8126,38351.0
2024-05-06 14:00:00,74.19,74.25,74.18,74.23,69910.0,72.8126,72.8715,72.8028,72.8518,69910.0
2024-05-06 14:10:00,74.23,74.25,74.17,74.18,134695.0,72.8518,72.8715,72.7929,72.8028,134695.0
2024-05-06 14:20:00,74.19,74.26,74.17,74.25,112611.0,72.8126,72.8813,72.7929,72.8715,112611.0
2024-05-06 14:30:00,74.25,74.27,74.18,74.19,55346.0,72.8715,72.8911,72.8028,72.8126,55346.0
2024-05-06 14:40:00,74.19,74.24,74.16,74.22,50843.0,72.8126,72.8616,72.7831,72.842,50843.0
2024-05-06 14:50:00,74.22,74.23,74.18,74.2,98804.0,72.842,72.8518,72.8028,72.8224,98804.0
2024-05-06 15:00:00,74.19,74.2,74.11,74.17,75059.0,72.8126,72.8224,72.7341,72.7929,75059.0
2024-05-06 15:10:00,74.18,74.18,74.06,74.12,91073.0,72.8028,72.8028,72.685,72.7439,91073.0
2024-05-06 15:20:00,74.12,74.14,74.09,74.09,88841.0,72.7439,72.7635,72.7144,72.7144,88841.0
2024-05-06 15:30:00,74.09,74.16,74.07,74.15,142372.0,72.7144,72.7831,72.6948,72.7733,142372.0
2024-05-06 15:40:00,74.15,74.21,74.14,74.17,154045.0,72.7733,72.8322,72.7635,72.7929,154045.0
2024-05-06 15:50:00,74.17,74.32,74.14,74.3,675977.0,72.7929,72.9402,72.7635,72.9205,675977.0
2024-05-07 09:30:00,74.57,74.78,74.48,74.67,264378.0,73.1855,73.3916,73.0972,73.2837,264378.0
2024-05-07 09:40:00,74.67,74.77,74.62,74.67,187635.0,73.2837,73.3818,73.2346,73.2837,187635.0
2024-05-07 09:50:00,74.67,74.94,74.67,74.84,265000.0,73.2837,73.5486,73.2837,73.4505,265000.0
2024-05-07 10:00:00,74.84,74.88,74.72,74.84,193188.0,73.4505,73.4898,73.3327,73.4505,193188.0
2024-05-07 10:10:00,74.84,74.88,74.78,74.81,96080.0,73.4505,73.4898,73.3916,73.4211,96080.0
2024-05-07 10:20:00,74.81,74.94,74.75,74.89,114273.0,73.4211,73.5486,73.3622,73.4996,114273.0
2024-05-07 10:30:00,74.89,74.98,74.83,74.85,160513.0,73.4996,73.5879,73.4407,73.4603,160513.0
2024-05-07 10:40:00,74.84,74.98,74.83,74.95,69021.0,73.4505,73.5879,73.4407,73.5585,69021.0
2024-05-07 10:50:00,74.96,74.99,74.9,74.96,76145.0,73.5683,73.5977,73.5094,73.5683,76145.0
2024-05-07 11:00:00,74.97,75.04,74.95,74.95,93534.0,73.5781,73.6468,73.5585,73.5585,93534.0
2024-05-07 11:10:00,74.95,74.96,74.84,74.86,130691.0,73.5585,73.5683,73.4505,73.4701,130691.0
2024-05-07 11:20:00,74.87,74.92,74.8,74.81,285300.0,73.4799,73.529,73.4112,73.4211,285300.0
2024-05-07 11:30:00,74.8,74.83,74.77,74.81,35142.0,73.4112,73.4407,73.3818,73.4211,35142.0
2024-05-07 11:40:00,74.81,74.82,74.77,74.79,24275.0,73.4211,73.4309,73.3818,73.4014,24275.0
2024-05-07 11:50:00,74.8,74.8,74.71,74.75,47346.0,73.4112,73.4112,73.3229,73.3622,47346.0
2024-05-07 12:00:00,74.75,74.82,74.74,74.81,27642.0,73.3622,73.4309,73.3524,73.4211,27642.0
2024-05-07 12:10:00,74.8,74.8,74.75,74.79,24581.0,73.4112,73.4112,73.3622,73.4014,24581.0
2024-05-07 12:20:00,74.79,74.79,74.73,74.73,21531.0,73.4014,73.4014,73.3425,73.3425,21531.0
2024-05-07 12:30:00,74.73,74.77,74.69,74.69,22593.0,73.3425,73.3818,73.3033,73.3033,22593.0
2024-05-07 12:40:00,74.69,74.7,74.61,74.62,59210.0,73.3033,73.3131,73.2248,73.2346,59210.0
2024-05-07 12:50:00,74.62,74.63,74.52,74.57,86483.0,73.2346,73.2444,73.1364,73.1855,86483.0
2024-05-07 13:00:00,74.57,74.67,74.56,74.62,294743.0,73.1855,73.2837,73.1757,73.2346,294743.0
2024-05-07 13:10:00,74.63,74.64,74.57,74.59,75561.0,73.2444,73.2542,73.1855,73.2051,75561.0
2024-05-07 13:20:00,74.59,74.68,74.59,74.66,66760.0,73.2051,73.2935,73.2051,73.2738,66760.0
2024-05-07 13:30:00,74.66,74.69,74.62,74.62,41984.0,73.2738,73.3033,73.2346,73.2346,41984.0
2024-05-07 13:40:00,74.62,74.62,74.45,74.47,103097.0,73.2346,73.2346,73.0677,73.0874,103097.0
2024-05-07 13:50:00,74.46,74.54,74.44,74.49,130525.0,73.0776,73.1561,73.0579,73.107,130525.0
2024-05-07 14:00:00,74.49,74.55,74.42,74.44,150216.0,73.107,73.1659,73.0383,73.0579,150216.0
2024-05-07 14:10:00,74.44,74.51,74.43,74.45,294885.0,73.0579,73.1266,73.0481,73.0677,294885.0
2024-05-07 14:20:00,74.45,74.54,74.44,74.54,92878.0,73.0677,73.1561,73.0579,73.1561,92878.0
2024-05-07 14:30:00,74.53,74.56,74.43,74.44,180727.0,73.1463,73.1757,73.0481,73.0579,180727.0
2024-05-07 14:40:00,74.45,74.53,74.44,74.5,121985.0,73.0677,73.1463,73.0579,73.1168,121985.0
2024-05-07 14:50:00,74.49,74.52,74.44,74.45,96718.0,73.107,73.1364,73.0579,73.0677,96718.0
2024-05-07 15:00:00,74.46,74.48,74.41,74.46,93809.0,73.0776,73.0972,73.0285,73.0776,93809.0
2024-05-07 15:10:00,74.46,74.47,74.36,74.37,120378.0,73.0776,73.0874,72.9794,72.9892,120378.0
2024-05-07 15:20:00,74.37,74.44,74.36,74.39,102115.0,72.9892,73.0579,72.9794,73.0089,102115.0
2024-05-07 15:30:00,74.4,74.42,74.32,74.33,116575.0,73.0187,73.0383,72.9402,72.95,116575.0
2024-05-07 15:40:00,74.33,74.36,74.29,74.33,156650.0,72.95,72.9794,72.9107,72.95,156650.0
2024-05-07 15:50:00,74.33,74.34,74.13,74.14,510320.0,72.95,72.9598,72.7537,72.7635,510320.0
2024-05-08 09:30:00,73.27,73.29,72.81,73.25,533554.0,71.9097,71.9293,71.4582,71.89,533554.0
2024-05-08 09:40:00,73.25,73.29,73.06,73.23,499713.0,71.89,71.9293,71.7035,71.8704,499713.0
2024-05-08 09:50:00,73.23,73.34,73.12,73.32,260724.0,71.8704,71.9784,71.7624,71.9587,260724.0
2024-05-08 10:00:00,73.32,73.37,73.16,73.23,140367.0,71.9587,72.0078,71.8017,71.8704,140367.0
2024-05-08 10:10:00,73.23,73.29,73.19,73.23,115578.0,71.8704,71.9293,71.8311,71.8704,115578.0
2024-05-08 10:20:00,73.24,73.33,73.2,73.2,162855.0,71.8802,71.9685,71.841,71.841,162855.0
2024-05-08 10:30:00,73.19,73.21,73.12,73.18,101979.0,71.8311,71.8508,71.7624,71.8213,101979.0
2024-05-08 10:40:00,73.18,73.27,73.13,73.27,120517.0,71.8213,71.9097,71.7722,71.9097,120517.0
2024-05-08 10:50:00,73.27,73.27,73.12,73.17,86750.0,71.9097,71.9097,71.7624,71.8115,86750.0
2024-05-08 11:00:00,73.18,73.25,73.16,73.2,52019.0,71.8213,71.89,71.8017,71.841,52019.0
2024-05-08 11:10:00,73.2,73.24,73.16,73.18,80931.0,71.841,71.8802,71.8017,71.8213,80931.0
2024-05-08 11:20:00,73.19,73.22,73.15,73.22,33914.0,71.8311,71.8606,71.7919,71.8606,33914.0
2024-05-08 11:30:00,73.22,73.27,73.19,73.26,30702.0,71.8606,71.9097,71.8311,71.8998,30702.0
2024-05-08 11:40:00,73.26,73.31,73.22,73.24,82151.0,71.8998,71.9489,71.8606,71.8802,82151.0
2024-05-08 11:50:00,73.25,73.27,73.22,73.24,16708.0,71.89,71.9097,71.8606,71.8802,16708.0
2024-05-08 12:00:00,73.24,73.25,73.17,73.19,78980.0,71.8802,71.89,71.8115,71.8311,78980.0
2024-05-08 12:10:00,73.18,73.21,73.14,73.2,40905.0,71.8213,71.8508,71.7821,71.841,40905.0
2024-05-08 12:20:00,73.2,73.25,73.17,73.2,81328.0,71.841,71.89,71.8115,71.841,81328.0
2024-05-08 12:30:00,73.2,73.23,73.07,73.11,37913.0,71.841,71.8704,71.7134,71.7526,37913.0
2024-05-08 12:40:00,73.1,73.23,73.1,73.22,40957.0,71.7428,71.8704,71.7428,71.8606,40957.0
2024-05-08 12:50:00,73.23,73.26,73.18,73.23,90892.0,71.8704,71.8998,71.8213,71.8704,90892.0
2024-05-08 13:00:00,73.23,73.28,73.16,73.26,110557.0,71.8704,71.9195,71.8017,71.8998,110557.0
2024-05-08 13:10:00,73.26,73.34,73.24,73.29,140542.0,71.8998,71.9784,71.8802,71.9293,140542.0
2024-05-08 13:20:00,73.28,73.35,73.26,73.33,148893.0,71.9195,71.9882,71.8998,71.9685,148893.0
2024-05-08 13:30:00,73.32,73.38,73.3,73.37,83484.0,71.9587,72.0176,71.9391,72.0078,83484.0
2024-05-08 13:40:00,73.37,73.43,73.35,73.43,109689.0,72.0078,72.0667,71.9882,72.0667,109689.0
2024-05-08 13:50:00,73.43,73.46,73.41,73.41,142639.0,72.0667,72.0961,72.0471,72.0471,142639.0
2024-05-08 14:00:00,73.41,73.47,73.4,73.47,81079.0,72.0471,72.1059,72.0372,72.1059,81079.0
2024-05-08 14:10:00,73.46,73.6,73.46,73.6,165477.0,72.0961,72.2335,72.0961,72.2335,165477.0
2024-05-08 14:20:00,73.6,73.67,73.59,73.64,327110.0,72.2335,72.3022,72.2237,72.2728,327110.0
2024-05-08 14:30:00,73.64,73.64,73.48,73.53,137355.0,72.2728,72.2728,72.1158,72.1648,137355.0
2024-05-08 14:40:00,73.53,73.54,73.43,73.44,89246.0,72.1648,72.1746,72.0667,72.0765,89246.0
2024-05-08 14:50:00,73.43,73.44,73.33,73.33,33160.0,72.0667,72.0765,71.9685,71.9685,33160.0
2024-05-08 15:00:00,73.31,73.36,73.28,73.31,47655.0,71.9489,71.998,71.9195,71.9489,47655.0
2024-05-08 15:10:00,73.31,73.42,73.3,73.39,128946.0,71.9489,72.0569,71.9391,72.0274,128946.0
2024-05-08 15:20:00,73.39,73.47,73.38,73.45,47251.0,72.0274,72.1059,72.0176,72.0863,47251.0
2024-05-08 15:30:00,73.44,73.52,73.43,73.48,228697.0,72.0765,72.155,72.0667,72.1158,228697.0
2024-05-08 15:40:00,73.48,73.51,73.43,73.45,284417.0,72.1158,72.1452,72.0667,72.0863,284417.0
2024-05-08 15:50:00,73.45,73.49,73.4,73.45,727951.0,72.0863,72.1256,72.0372,72.0863,727951.0
2024-05-09 09:30:00,73.62,73.79,73.57,73.57,237314.0,72.2532,72.42,72.2041,72.2041,237314.0
2024-05-09 09:40:00,73.57,73.87,73.55,73.84,158766.0,72.2041,72.4985,72.1845,72.4691,158766.0
2024-05-09 09:50:00,73.83,73.99,73.8,73.94,385960.0,72.4593,72.6163,72.4298,72.5672,385960.0
2024-05-09 10:00:00,73.95,74.14,73.94,74.11,229467.0,72.577,72.7635,72.5672,72.7341,229467.0
2024-05-09 10:10:00,74.11,74.19,74.06,74.16,186043.0,72.7341,72.8126,72.685,72.7831,186043.0
2024-05-09 10:20:00,74.17,74.28,74.16,74.23,87589.0,72.7929,72.9009,72.7831,72.8518,87589.0
2024-05-09 10:30:00,74.24,74.41,74.23,74.37,51104.0,72.8616,73.0285,72.8518,72.9892,51104.0
2024-05-09 10:40:00,74.38,74.41,74.23,74.25,130547.0,72.999,73.0285,72.8518,72.8715,130547.0
2024-05-09 10:50:00,74.24,74.27,74.2,74.21,142875.0,72.8616,72.8911,72.8224,72.8322,142875.0
2024-05-09 11:00:00,74.21,74.23,74.12,74.12,73238.0,72.8322,72.8518,72.7439,72.7439,73238.0
2024-05-09 11:10:00,74.12,74.18,74.11,74.17,59275.0,72.7439,72.8028,72.7341,72.7929,59275.0
2024-05-09 11:20:00,74.17,74.18,74.14,74.17,71509.0,72.7929,72.8028,72.7635,72.7929,71509.0
2024-05-09 11:30:00,74.17,74.17,74.08,74.08,57287.0,72.7929,72.7929,72.7046,72.7046,57287.0
2024-05-09 11:40:00,74.07,74.14,74.07,74.13,52645.0,72.6948,72.7635,72.6948,72.7537,52645.0
2024-05-09 11:50:00,74.13,74.17,74.1,74.13,145278.0,72.7537,72.7929,72.7242,72.7537,145278.0
2024-05-09 12:00:00,74.12,74.19,74.12,74.15,100527.0,72.7439,72.8126,72.7439,72.7733,100527.0
2024-05-09 12:10:00,74.14,74.23,74.14,74.17,38466.0,72.7635,72.8518,72.7635,72.7929,38466.0
2024-05-09 12:20:00,74.17,74.22,74.14,74.15,51844.0,72.7929,72.842,72.7635,72.7733,51844.0
2024-05-09 12:30:00,74.14,74.18,74.12,74.16,38690.0,72.7635,72.8028,72.7439,72.7831,38690.0
2024-05-09 12:40:00,74.17,74.22,74.16,74.2,34936.0,72.7929,72.842,72.7831,72.8224,34936.0
2024-05-09 12:50:00,74.21,74.23,74.19,74.2,30956.0,72.8322,72.8518,72.8126,72.8224,30956.0
2024-05-09 13:00:00,74.19,74.32,74.18,74.26,159037.0,72.8126,72.9402,72.8028,72.8813,159037.0
2024-05-09 13:10:00,74.25,74.3,74.25,74.27,36011.0,72.8715,72.9205,72.8715,72.8911,36011.0
2024-05-09 13:20:00,74.26,74.35,74.22,74.34,39211.0,72.8813,72.9696,72.842,72.9598,39211.0
2024-05-09 13:30:00,74.35,74.38,74.32,74.37,50355.0,72.9696,72.999,72.9402,72.9892,50355.0
2024-05-09 13:40:00,74.37,74.44,74.35,74.37,69155.0,72.9892,73.0579,72.9696,72.9892,69155.0
2024-05-09 13:50:00,74.37,74.37,74.31,74.32,35252.0,72.9892,72.9892,72.9303,72.9402,35252.0
2024-05-09 14:00:00,74.31,74.36,74.27,74.36,19178.0,72.9303,72.9794,72.8911,72.9794,19178.0
2024-05-09 14:10:00,74.36,74.41,74.35,74.38,50041.0,72.9794,73.0285,72.9696,72.999,50041.0
2024-05-09 14:20:00,74.38,74.43,74.34,74.41,24270.0,72.999,73.0481,72.9598,73.0285,24270.0
2024-05-09 14:30:00,74.41,74.43,74.36,74.41,43392.0,73.0285,73.0481,72.9794,73.0285,43392.0
2024-05-09 14:40:00,74.4,74.44,74.39,74.4,29579.0,73.0187,73.0579,73.0089,73.0187,29579.0
2024-05-09 14:50:00,74.4,74.53,74.4,74.5,52244.0,73.0187,73.1463,73.0187,73.1168,52244.0
2024-05-09 15:00:00,74.5,74.57,74.48,74.52,32137.0,73.1168,73.1855,73.0972,73.1364,32137.0
2024-05-09 15:10:00,74.52,74.56,74.49,74.56,68556.0,73.1364,73.1757,73.107,73.1757,68556.0
2024-05-09 15:20:00,74.56,74.62,74.54,74.59,89804.0,73.1757,73.2346,73.1561,73.2051,89804.0
2024-05-09 15:30:00,74.59,74.72,74.58,74.7,178947.0,73.2051,73.3327,73.1953,73.3131,178947.0
2024-05-09 15:40:00,74.69,74.73,74.65,74.71,173427.0,73.3033,73.3425,73.264,73.3229,173427.0
2024-05-09 15:50:00,74.71,74.79,74.7,74.77,625923.0,73.3229,73.4014,73.3131,73.3818,625923.0
2024-05-10 09:30:00,75.17,75.21,74.93,74.93,166775.0,73.7744,73.8136,73.5388,73.5388,166775.0
2024-05-10 09:40:00,74.94,74.97,74.81,74.95,142282.0,73.5486,73.5781,73.4211,73.5585,142282.0
2024-05-10 09:50:00,74.96,75.07,74.87,75.04,192748.0,73.5683,73.6762,73.4799,73.6468,192748.0
2024-05-10 10:00:00,75.03,75.03,74.62,74.86,355672.0,73.637,73.637,73.2346,73.4701,355672.0
2024-05-10 10:10:00,74.85,74.89,74.74,74.75,210462.0,73.4603,73.4996,73.3524,73.3622,210462.0
2024-05-10 10:20:00,74.74,74.75,74.42,74.46,335825.0,73.3524,73.3622,73.0383,73.0776,335825.0
2024-05-10 10:30:00,74.46,74.46,74.34,74.46,330906.0,73.0776,73.0776,72.9598,73.0776,330906.0
2024-05-10 10:40:00,74.47,74.51,74.39,74.45,110847.0,73.0874,73.1266,73.0089,73.0677,110847.0
2024-05-10 10:50:00,74.45,74.46,74.26,74.37,83995.0,73.0677,73.0776,72.8813,72.9892,83995.0
2024-05-10 11:00:00,74.38,74.46,74.35,74.37,55184.0,72.999,73.0776,72.9696,72.9892,55184.0
2024-05-10 11:10:00,74.37,74.44,74.32,74.32,55798.0,72.9892,73.0579,72.9402,72.9402,55798.0
2024-05-10 11:20:00,74.32,74.39,74.32,74.38,86087.0,72.9402,73.0089,72.9402,72.999,86087.0
2024-05-10 11:30:00,74.38,74.47,74.36,74.39,35076.0,72.999,73.0874,72.9794,73.0089,35076.0
2024-05-10 11:40:00,74.38,74.39,74.28,74.34,28813.0,72.999,73.0089,72.9009,72.9598,28813.0
2024-05-10 11:50:00,74.33,74.39,74.32,74.37,19868.0,72.95,73.0089,72.9402,72.9892,19868.0
2024-05-10 12:00:00,74.36,74.36,74.24,74.32,38592.0,72.9794,72.9794,72.8616,72.9402,38592.0
2024-05-10 12:10:00,74.32,74.35,74.28,74.31,31409.0,72.9402,72.9696,72.9009,72.9303,31409.0
2024-05-10 12:20:00,74.31,74.35,74.25,74.27,48506.0,72.9303,72.9696,72.8715,72.8911,48506.0
2024-05-10 12:30:00,74.28,74.3,74.25,74.29,13199.0,72.9009,72.9205,72.8715,72.9107,13199.0
2024-05-10 12:40:00,74.29,74.37,74.28,74.36,28316.0,72.9107,72.9892,72.9009,72.9794,28316.0
2024-05-10 12:50:00,74.36,74.43,74.34,74.4,25993.0,72.9794,73.0481,72.9598,73.0187,25993.0
2024-05-10 13:00:00,74.39,74.43,74.26,74.27,63744.0,73.0089,73.0481,72.8813,72.8911,63744.0
2024-05-10 13:10:00,74.27,74.29,74.23,74.26,49561.0,72.8911,72.9107,72.8518,72.8813,49561.0
2024-05-10 13:20:00,74.26,74.27,74.21,74.23,31741.0,72.8813,72.8911,72.8322,72.8518,31741.0
2024-05-10 13:30:00,74.23,74.25,74.22,74.22,13787.0,72.8518,72.8715,72.842,72.842,13787.0
2024-05-10 13:40:00,74.23,74.24,74.13,74.15,65873.0,72.8518,72.8616,72.7537,72.7733,65873.0
2024-05-10 13:50:00,74.16,74.18,74.14,74.16,23910.0,72.7831,72.8028,72.7635,72.7831,23910.0
2024-05-10 14:00:00,74.16,74.16,74.08,74.15,26800.0,72.7831,72.7831,72.7046,72.7733,26800.0
2024-05-10 14:10:00,74.14,74.22,74.13,74.2,15843.0,72.7635,72.842,72.7537,72.8224,15843.0
2024-05-10 14:20:00,74.2,74.21,74.14,74.2,53077.0,72.8224,72.8322,72.7635,72.8224,53077.0
2024-05-10 14:30:00,74.19,74.19,74.11,74.13,43781.0,72.8126,72.8126,72.7341,72.7537,43781.0
2024-05-10 14:40:00,74.13,74.15,74.09,74.11,37013.0,72.7537,72.7733,72.7144,72.7341,37013.0
2024-05-10 14:50:00,74.12,74.18,74.11,74.17,82409.0,72.7439,72.8028,72.7341,72.7929,82409.0
2024-05-10 15:00:00,74.16,74.21,74.12,74.18,97143.0,72.7831,72.8322,72.7439,72.8028,97143.0
2024-05-10 15:10:00,74.18,74.23,74.15,74.22,187280.0,72.8028,72.8518,72.7733,72.842,187280.0
2024-05-10 15:20:00,74.22,74.29,74.18,74.28,168088.0,72.842,72.9107,72.8028,72.9009,168088.0
2024-05-10 15:30:00,74.29,74.36,74.27,74.36,197520.0,72.9107,72.9794,72.8911,72.9794,197520.0
2024-05-10 15:40:00,74.36,74.39,74.31,74.33,139692.0,72.9794,73.0089,72.9303,72.95,139692.0
2024-05-10 15:50:00,74.33,74.41,74.3,74.36,459945.0,72.95,73.0285,72.9205,72.9794,459945.0
2024-05-13 09:30:00,75.57,76.28,75.57,76.13,600340.0,74.1669,74.8638,74.1669,74.7166,600340.0
2024-05-13 09:40:00,76.13,76.92,76.06,76.92,791976.0,74.7166,75.4919,74.6479,75.4919,791976.0
2024-05-13 09:50:00,76.92,77.67,76.92,77.66,1267728.0,75.4919,76.228,75.4919,76.2181,1267728.0
2024-05-13 10:00:00,77.68,77.91,77.43,77.8,2115650.0,76.2378,76.4635,75.9924,76.3555,2115650.0
2024-05-13 10:10:00,77.79,77.8,77.28,77.52,953203.0,76.3457,76.3555,75.8452,76.0807,953203.0
2024-05-13 10:20:00,77.52,77.53,77.35,77.44,419914.0,76.0807,76.0906,75.9139,76.0022,419914.0
2024-05-13 10:30:00,77.45,77.49,77.2,77.2,525038.0,76.012,76.0513,75.7667,75.7667,525038.0
2024-05-13 10:40:00,77.2,77.26,76.9,76.93,718004.0,75.7667,75.8256,75.4723,75.5017,718004.0
2024-05-13 10:50:00,76.94,76.94,76.76,76.92,778617.0,75.5115,75.5115,75.3349,75.4919,778617.0
2024-05-13 11:00:00,76.93,77.17,76.93,77.11,697968.0,75.5017,75.7372,75.5017,75.6784,697968.0
2024-05-13 11:10:00,77.1,77.24,77.08,77.14,511407.0,75.6685,75.8059,75.6489,75.7078,511407.0
2024-05-13 11:20:00,77.13,77.17,76.92,76.92,278436.0,75.698,75.7372,75.4919,75.4919,278436.0
2024-05-13 11:30:00,76.92,76.93,76.69,76.73,435450.0,75.4919,75.5017,75.2662,75.3054,435450.0
2024-05-13 11:40:00,76.73,76.88,76.68,76.82,303380.0,75.3054,75.4526,75.2563,75.3937,303380.0
2024-05-13 11:50:00,76.82,76.87,76.74,76.81,454694.0,75.3937,75.4428,75.3152,75.3839,454694.0
2024-05-13 12:00:00,76.8,76.95,76.8,76.9,234667.0,75.3741,75.5213,75.3741,75.4723,234667.0
2024-05-13 12:10:00,76.9,76.9,76.8,76.83,201983.0,75.4723,75.4723,75.3741,75.4036,201983.0
2024-05-13 12:20:00,76.83,76.83,76.7,76.77,233193.0,75.4036,75.4036,75.276,75.3447,233193.0
2024-05-13 12:30:00,76.77,76.79,76.59,76.64,285620.0,75.3447,75.3643,75.168,75.2171,285620.0
2024-05-13 12:40:00,76.64,76.68,76.55,76.6,144492.0,75.2171,75.2563,75.1288,75.1778,144492.0
2024-05-13 12:50:00,76.59,76.6,76.46,76.47,101551.0,75.168,75.1778,75.0404,75.0502,101551.0
2024-05-13 13:00:00,76.46,76.47,76.2,76.2,244223.0,75.0404,75.0502,74.7853,74.7853,244223.0
2024-05-13 13:10:00,76.2,76.38,76.1,76.32,642671.0,74.7853,74.9619,74.6871,74.903,642671.0
2024-05-13 13:20:00,76.32,76.43,76.3,76.37,331531.0,74.903,75.011,74.8834,74.9521,331531.0
2024-05-13 13:30:00,76.36,76.44,76.33,76.4,121991.0,74.9423,75.0208,74.9128,74.9815,121991.0
2024-05-13 13:40:00,76.4,76.42,76.35,76.41,197839.0,74.9815,75.0012,74.9325,74.9914,197839.0
2024-05-13 13:50:00,76.4,76.61,76.39,76.54,320643.0,74.9815,75.1876,74.9717,75.1189,320643.0
2024-05-13 14:00:00,76.53,76.56,76.44,76.52,209890.0,75.1091,75.1386,75.0208,75.0993,209890.0
2024-05-13 14:10:00,76.52,76.52,76.45,76.47,97760.0,75.0993,75.0993,75.0306,75.0502,97760.0
2024-05-13 14:20:00,76.47,76.48,76.38,76.47,153599.0,75.0502,75.0601,74.9619,75.0502,153599.0
2024-05-13 14:30:00,76.47,76.59,76.44,76.54,197586.0,75.0502,75.168,75.0208,75.1189,197586.0
2024-05-13 14:40:00,76.55,76.55,76.48,76.48,107440.0,75.1288,75.1288,75.0601,75.0601,107440.0
2024-05-13 14:50:00,76.48,76.49,76.37,76.4,162089.0,75.0601,75.0699,74.9521,74.9815,162089.0
2024-05-13 15:00:00,76.41,76.55,76.41,76.53,157100.0,74.9914,75.1288,74.9914,75.1091,157100.0
2024-05-13 15:10:00,76.55,76.66,76.53,76.65,129200.0,75.1288,75.2367,75.1091,75.2269,129200.0
2024-05-13 15:20:00,76.65,76.67,76.36,76.4,368874.0,75.2269,75.2465,74.9423,74.9815,368874.0
2024-05-13 15:30:00,76.4,76.42,76.28,76.32,276130.0,74.9815,75.0012,74.8638,74.903,276130.0
2024-05-13 15:40:00,76.31,76.32,76.25,76.28,368752.0,74.8932,74.903,74.8343,74.8638,368752.0
2024-05-13 15:50:00,76.28,76.37,76.26,76.3,678058.0,74.8638,74.9521,74.8441,74.8834,678058.0
2024-05-14 09:30:00,79.88,80.1,79.03,79.04,1641603.0,78.3969,78.6128,77.5627,77.5725,1641603.0
2024-05-14 09:40:00,79.05,79.33,78.39,78.56,1511565.0,77.5823,77.8571,76.9346,77.1014,1511565.0
2024-05-14 09:50:00,78.57,79.67,78.56,79.41,954242.0,77.1112,78.1908,77.1014,77.9357,954242.0
2024-05-14 10:00:00,79.42,79.73,79.16,79.38,841871.0,77.9455,78.2497,77.6903,77.9062,841871.0
2024-05-14 10:10:00,79.38,79.65,79.12,79.17,664047.0,77.9062,78.1712,77.651,77.7001,664047.0
2024-05-14 10:20:00,79.17,79.23,78.87,79.2,569222.0,77.7001,77.759,77.4057,77.7296,569222.0
2024-05-14 10:30:00,79.2,79.21,78.69,78.77,597466.0,77.7296,77.7394,77.229,77.3075,597466.0
2024-05-14 10:40:00,78.77,78.77,78.45,78.66,663294.0,77.3075,77.3075,76.9935,77.1996,663294.0
2024-05-14 10:50:00,78.65,78.88,78.51,78.79,840912.0,77.1898,77.4155,77.0524,77.3272,840912.0
2024-05-14 11:00:00,78.79,79.21,78.79,79.21,549697.0,77.3272,77.7394,77.3272,77.7394,549697.0
2024-05-14 11:10:00,79.22,79.24,78.89,78.94,338077.0,77.7492,77.7688,77.4253,77.4744,338077.0
2024-05-14 11:20:00,78.95,79.01,78.83,78.88,416005.0,77.4842,77.5431,77.3664,77.4155,416005.0
2024-05-14 11:30:00,78.88,78.89,78.57,78.62,405640.0,77.4155,77.4253,77.1112,77.1603,405640.0
2024-05-14 11:40:00,78.61,78.64,78.49,78.59,373958.0,77.1505,77.1799,77.0327,77.1309,373958.0
2024-05-14 11:50:00,78.6,78.69,78.5,78.5,253210.0,77.1407,77.229,77.0425,77.0425,253210.0
2024-05-14 12:00:00,78.5,78.63,78.48,78.62,262939.0,77.0425,77.1701,77.0229,77.1603,262939.0
2024-05-14 12:10:00,78.61,78.71,78.38,78.42,474541.0,77.1505,77.2486,76.9248,76.964,474541.0
2024-05-14 12:20:00,78.41,78.5,78.34,78.44,533274.0,76.9542,77.0425,76.8855,76.9837,533274.0
2024-05-14 12:30:00,78.45,78.46,78.23,78.27,2641331.0,76.9935,77.0033,76.7776,76.8168,2641331.0
2024-05-14 12:40:00,78.27,78.32,77.92,77.97,433544.0,76.8168,76.8659,76.4733,76.5224,433544.0
2024-05-14 12:50:00,77.97,78.02,77.48,77.84,973033.0,76.5224,76.5715,76.0415,76.3948,973033.0
2024-05-14 13:00:00,77.84,77.98,77.56,77.66,463554.0,76.3948,76.5322,76.12,76.2181,463554.0
2024-05-14 13:10:00,77.65,77.65,77.15,77.46,917314.0,76.2083,76.2083,75.7176,76.0219,917314.0
2024-05-14 13:20:00,77.45,78.03,77.45,77.92,722439.0,76.012,76.5813,76.012,76.4733,722439.0
2024-05-14 13:30:00,77.92,78.19,77.78,77.8,614784.0,76.4733,76.7383,76.3359,76.3555,614784.0
2024-05-14 13:40:00,77.81,77.94,77.67,77.69,247303.0,76.3654,76.4929,76.228,76.2476,247303.0
2024-05-14 13:50:00,77.7,77.84,77.62,77.78,337344.0,76.2574,76.3948,76.1789,76.3359,337344.0
2024-05-14 14:00:00,77.78,77.98,77.76,77.96,263823.0,76.3359,76.5322,76.3163,76.5126,263823.0
2024-05-14 14:10:00,77.97,78.24,77.94,78.18,447337.0,76.5224,76.7874,76.4929,76.7285,447337.0
2024-05-14 14:20:00,78.18,78.31,77.88,77.96,526207.0,76.7285,76.8561,76.4341,76.5126,526207.0
2024-05-14 14:30:00,77.97,78.17,77.92,78.11,350296.0,76.5224,76.7187,76.4733,76.6598,350296.0
2024-05-14 14:40:00,78.13,78.21,78.01,78.03,272060.0,76.6794,76.7579,76.5616,76.5813,272060.0
2024-05-14 14:50:00,78.04,78.05,77.88,77.94,445235.0,76.5911,76.6009,76.4341,76.4929,445235.0
2024-05-14 15:00:00,77.95,78.03,77.84,77.87,285106.0,76.5028,76.5813,76.3948,76.4242,285106.0
2024-05-14 15:10:00,77.88,78.06,77.83,78.04,356786.0,76.4341,76.6107,76.385,76.5911,356786.0
2024-05-14 15:20:00,78.03,78.18,78.03,78.13,278454.0,76.5813,76.7285,76.5813,76.6794,278454.0
2024-05-14 15:30:00,78.14,78.33,78.13,78.23,351071.0,76.6892,76.8757,76.6794,76.7776,351071.0
2024-05-14 15:40:00,78.24,78.55,78.24,78.54,738072.0,76.7874,77.0916,76.7874,77.0818,738072.0
2024-05-14 15:50:00,78.54,78.66,78.45,78.47,1318856.0,77.0818,77.1996,76.9935,77.0131,1318856.0
2024-05-15 09:30:00,78.21,78.34,77.57,77.6,1140842.0,76.7579,76.8855,76.1298,76.1593,1140842.0
2024-05-15 09:40:00,77.6,77.7,76.99,77.11,768755.0,76.1593,76.2574,75.5606,75.6784,768755.0
2024-05-15 09:50:00,77.12,77.23,76.89,76.92,493295.0,75.6882,75.7961,75.4624,75.4919,493295.0
2024-05-15 10:00:00,76.9,77.28,76.75,77.14,385713.0,75.4723,75.8452,75.325,75.7078,385713.0
2024-05-15 10:10:00,77.14,77.18,77.01,77.12,318920.0,75.7078,75.7471,75.5802,75.6882,318920.0
2024-05-15 10:20:00,77.12,77.16,76.87,76.88,234385.0,75.6882,75.7274,75.4428,75.4526,234385.0
2024-05-15 10:30:00,76.89,77.25,76.87,77.17,399332.0,75.4624,75.8158,75.4428,75.7372,399332.0
2024-05-15 10:40:00,77.17,77.23,77.1,77.19,117860.0,75.7372,75.7961,75.6685,75.7569,117860.0
2024-05-15 10:50:00,77.19,77.22,77.05,77.17,153804.0,75.7569,75.7863,75.6195,75.7372,153804.0
2024-05-15 11:00:00,77.17,77.2,76.97,77.0,127892.0,75.7372,75.7667,75.541,75.5704,127892.0
2024-05-15 11:10:00,76.99,77.21,76.98,77.2,137677.0,75.5606,75.7765,75.5508,75.7667,137677.0
2024-05-15 11:20:00,77.2,77.29,77.13,77.18,242595.0,75.7667,75.855,75.698,75.7471,242595.0
2024-05-15 11:30:00,77.18,77.25,77.12,77.14,120681.0,75.7471,75.8158,75.6882,75.7078,120681.0
2024-05-15 11:40:00,77.14,77.23,77.11,77.13,96602.0,75.7078,75.7961,75.6784,75.698,96602.0
2024-05-15 11:50:00,77.14,77.28,77.09,77.26,181030.0,75.7078,75.8452,75.6587,75.8256,181030.0
2024-05-15 12:00:00,77.26,77.28,77.05,77.13,147263.0,75.8256,75.8452,75.6195,75.698,147263.0
2024-05-15 12:10:00,77.11,77.16,77.06,77.07,105692.0,75.6784,75.7274,75.6293,75.6391,105692.0
2024-05-15 12:20:00,77.07,77.16,77.05,77.12,37993.0,75.6391,75.7274,75.6195,75.6882,37993.0
2024-05-15 12:30:00,77.12,77.15,77.02,77.06,49969.0,75.6882,75.7176,75.59,75.6293,49969.0
2024-05-15 12:40:00,77.07,77.13,77.07,77.08,61047.0,75.6391,75.698,75.6391,75.6489,61047.0
2024-05-15 12:50:00,77.08,77.18,77.07,77.1,53565.0,75.6489,75.7471,75.6391,75.6685,53565.0
2024-05-15 13:00:00,77.11,77.12,77.01,77.01,65894.0,75.6784,75.6882,75.5802,75.5802,65894.0
2024-05-15 13:10:00,77.02,77.06,76.97,76.99,62018.0,75.59,75.6293,75.541,75.5606,62018.0
2024-05-15 13:20:00,76.99,77.1,76.97,77.09,82593.0,75.5606,75.6685,75.541,75.6587,82593.0
2024-05-15 13:30:00,77.09,77.17,77.06,77.14,33644.0,75.6587,75.7372,75.6293,75.7078,33644.0
2024-05-15 13:40:00,77.14,77.33,77.12,77.3,96923.0,75.7078,75.8943,75.6882,75.8648,96923.0
2024-05-15 13:50:00,77.29,77.39,77.22,77.37,169788.0,75.855,75.9532,75.7863,75.9335,169788.0
2024-05-15 14:00:00,77.37,77.48,77.31,77.34,186341.0,75.9335,76.0415,75.8746,75.9041,186341.0
2024-05-15 14:10:00,77.34,77.36,77.2,77.22,101022.0,75.9041,75.9237,75.7667,75.7863,101022.0
2024-05-15 14:20:00,77.23,77.26,77.14,77.26,45481.0,75.7961,75.8256,75.7078,75.8256,45481.0
2024-05-15 14:30:00,77.26,77.26,77.14,77.22,59582.0,75.8256,75.8256,75.7078,75.7863,59582.0
2024-05-15 14:40:00,77.22,77.25,77.14,77.22,52910.0,75.7863,75.8158,75.7078,75.7863,52910.0
2024-05-15 14:50:00,77.22,77.43,77.22,77.36,194111.0,75.7863,75.9924,75.7863,75.9237,194111.0
2024-05-15 15:00:00,77.36,77.46,77.3,77.4,191351.0,75.9237,76.0219,75.8648,75.963,191351.0
2024-05-15 15:10:00,77.4,77.57,77.38,77.52,189539.0,75.963,76.1298,75.9433,76.0807,189539.0
2024-05-15 15:20:00,77.51,77.77,77.42,77.44,632159.0,76.0709,76.3261,75.9826,76.0022,632159.0
2024-05-15 15:30:00,77.43,77.49,77.36,77.43,330695.0,75.9924,76.0513,75.9237,75.9924,330695.0
2024-05-15 15:40:00,77.44,77.49,77.32,77.36,305750.0,76.0022,76.0513,75.8845,75.9237,305750.0
2024-05-15 15:50:00,77.36,77.48,77.3,77.45,594441.0,75.9237,76.0415,75.8648,76.012,594441.0
2024-05-16 09:30:00,77.33,77.44,76.8,76.92,338505.0,75.8943,76.0022,75.3741,75.4919,338505.0
2024-05-16 09:40:00,76.92,77.07,76.79,76.92,199785.0,75.4919,75.6391,75.3643,75.4919,199785.0
2024-05-16 09:50:00,76.93,76.95,76.75,76.88,160512.0,75.5017,75.5213,75.325,75.4526,160512.0
2024-05-16 10:00:00,76.9,77.08,76.84,76.95,209624.0,75.4723,75.6489,75.4134,75.5213,209624.0
2024-05-16 10:10:00,76.96,77.27,76.92,77.2,211827.0,75.5311,75.8354,75.4919,75.7667,211827.0
2024-05-16 10:20:00,77.2,77.3,77.18,77.24,103495.0,75.7667,75.8648,75.7471,75.8059,103495.0
2024-05-16 10:30:00,77.23,77.31,77.15,77.2,177855.0,75.7961,75.8746,75.7176,75.7667,177855.0
2024-05-16 10:40:00,77.2,77.29,77.12,77.13,86447.0,75.7667,75.855,75.6882,75.698,86447.0
2024-05-16 10:50:00,77.14,77.26,77.1,77.11,269111.0,75.7078,75.8256,75.6685,75.6784,269111.0
2024-05-16 11:00:00,77.11,77.12,76.99,77.06,196395.0,75.6784,75.6882,75.5606,75.6293,196395.0
2024-05-16 11:10:00,77.06,77.07,76.76,76.81,126950.0,75.6293,75.6391,75.3349,75.3839,126950.0
2024-05-16 11:20:00,76.82,77.0,76.82,76.97,147203.0,75.3937,75.5704,75.3937,75.541,147203.0
2024-05-16 11:30:00,76.96,77.0,76.89,76.89,71228.0,75.5311,75.5704,75.4624,75.4624,71228.0
2024-05-16 11:40:00,76.88,76.91,76.84,76.86,51006.0,75.4526,75.4821,75.4134,75.433,51006.0
2024-05-16 11:50:00,76.87,76.98,76.86,76.97,75563.0,75.4428,75.5508,75.433,75.541,75563.0
2024-05-16 12:00:00,76.97,77.04,76.87,77.04,68646.0,75.541,75.6097,75.4428,75.6097,68646.0
2024-05-16 12:10:00,77.03,77.07,76.99,77.03,48625.0,75.5998,75.6391,75.5606,75.5998,48625.0
2024-05-16 12:20:00,77.03,77.05,76.99,77.0,45774.0,75.5998,75.6195,75.5606,75.5704,45774.0
2024-05-16 12:30:00,77.0,77.03,76.94,77.01,40896.0,75.5704,75.5998,75.5115,75.5802,40896.0
2024-05-16 12:40:00,77.01,77.05,76.98,77.02,27294.0,75.5802,75.6195,75.5508,75.59,27294.0
2024-05-16 12:50:00,77.01,77.07,76.97,77.03,56413.0,75.5802,75.6391,75.541,75.5998,56413.0
2024-05-16 13:00:00,77.03,77.15,77.01,77.14,46040.0,75.5998,75.7176,75.5802,75.7078,46040.0
2024-05-16 13:10:00,77.14,77.15,77.07,77.15,67282.0,75.7078,75.7176,75.6391,75.7176,67282.0
2024-05-16 13:20:00,77.14,77.14,76.88,76.94,310071.0,75.7078,75.7078,75.4526,75.5115,310071.0
2024-05-16 13:30:00,76.94,76.97,76.85,76.88,109975.0,75.5115,75.541,75.4232,75.4526,109975.0
2024-05-16 13:40:00,76.87,76.91,76.86,76.87,47021.0,75.4428,75.4821,75.433,75.4428,47021.0
2024-05-16 13:50:00,76.87,76.97,76.86,76.97,132081.0,75.4428,75.541,75.433,75.541,132081.0
2024-05-16 14:00:00,76.96,76.99,76.82,76.84,65763.0,75.5311,75.5606,75.3937,75.4134,65763.0
2024-05-16 14:10:00,76.85,76.86,76.71,76.79,167294.0,75.4232,75.433,75.2858,75.3643,167294.0
2024-05-16 14:20:00,76.79,76.85,76.73,76.74,179626.0,75.3643,75.4232,75.3054,75.3152,179626.0
2024-05-16 14:30:00,76.74,76.78,76.72,76.74,84047.0,75.3152,75.3545,75.2956,75.3152,84047.0
2024-05-16 14:40:00,76.73,76.78,76.73,76.75,97187.0,75.3054,75.3545,75.3054,75.325,97187.0
2024-05-16 14:50:00,76.75,76.87,76.72,76.85,114714.0,75.325,75.4428,75.2956,75.4232,114714.0
2024-05-16 15:00:00,76.86,76.88,76.8,76.84,155238.0,75.433,75.4526,75.3741,75.4134,155238.0
2024-05-16 15:10:00,76.84,76.86,76.8,76.84,77981.0,75.4134,75.433,75.3741,75.4134,77981.0
2024-05-16 15:20:00,76.84,76.88,76.78,76.8,175826.0,75.4134,75.4526,75.3545,75.3741,175826.0
2024-05-16 15:30:00,76.8,76.82,76.72,76.77,190017.0,75.3741,75.3937,75.2956,75.3447,190017.0
2024-05-16 15:40:00,76.77,76.77,76.68,76.72,266675.0,75.3447,75.3447,75.2563,75.2956,266675.0
2024-05-16 15:50:00,76.72,76.75,76.52,76.53,675693.0,75.2956,75.325,75.0993,75.1091,675693.0
2024-05-17 09:30:00,76.14,76.14,75.71,75.71,345789.0,74.7264,74.7264,74.3043,74.3043,345789.0
2024-05-17 09:40:00,75.72,75.78,75.55,75.78,233210.0,74.3142,74.373,74.1473,74.373,233210.0
2024-05-17 09:50:00,75.79,75.83,75.71,75.73,160126.0,74.3829,74.4221,74.3043,74.324,160126.0
2024-05-17 10:00:00,75.73,75.82,75.69,75.79,90340.0,74.324,74.4123,74.2847,74.3829,90340.0
2024-05-17 10:10:00,75.78,75.93,75.77,75.9,125894.0,74.373,74.5203,74.3632,74.4908,125894.0
2024-05-17 10:20:00,75.92,76.01,75.89,76.0,43656.0,74.5104,74.5988,74.481,74.589,43656.0
2024-05-17 10:30:00,76.0,76.0,75.79,75.79,62997.0,74.589,74.589,74.3829,74.3829,62997.0
2024-05-17 10:40:00,75.79,75.94,75.77,75.92,272590.0,74.3829,74.5301,74.3632,74.5104,272590.0
2024-05-17 10:50:00,75.92,76.01,75.9,76.0,56939.0,74.5104,74.5988,74.4908,74.589,56939.0
2024-05-17 11:00:00,75.99,76.0,75.9,75.92,79729.0,74.5792,74.589,74.4908,74.5104,79729.0
2024-05-17 11:10:00,75.92,75.94,75.84,75.91,43056.0,74.5104,74.5301,74.4319,74.5006,43056.0
2024-05-17 11:20:00,75.89,75.91,75.81,75.81,23803.0,74.481,74.5006,74.4025,74.4025,23803.0
2024-05-17 11:30:00,75.81,75.83,75.77,75.77,79584.0,74.4025,74.4221,74.3632,74.3632,79584.0
2024-05-17 11:40:00,75.77,75.81,75.72,75.72,72190.0,74.3632,74.4025,74.3142,74.3142,72190.0
2024-05-17 11:50:00,75.72,75.85,75.72,75.84,181363.0,74.3142,74.4417,74.3142,74.4319,181363.0
2024-05-17 12:00:00,75.85,75.93,75.85,75.89,102063.0,74.4417,74.5203,74.4417,74.481,102063.0
2024-05-17 12:10:00,75.9,75.91,75.83,75.84,36613.0,74.4908,74.5006,74.4221,74.4319,36613.0
2024-05-17 12:20:00,75.83,75.9,75.77,75.86,23123.0,74.4221,74.4908,74.3632,74.4516,23123.0
2024-05-17 12:30:00,75.85,75.94,75.84,75.87,34286.0,74.4417,74.5301,74.4319,74.4614,34286.0
2024-05-17 12:40:00,75.88,75.89,75.75,75.81,66927.0,74.4712,74.481,74.3436,74.4025,66927.0
2024-05-17 12:50:00,75.81,75.85,75.81,75.84,37699.0,74.4025,74.4417,74.4025,74.4319,37699.0
2024-05-17 13:00:00,75.84,75.91,75.83,75.91,60965.0,74.4319,74.5006,74.4221,74.5006,60965.0
2024-05-17 13:10:00,75.92,75.93,75.82,75.82,23788.0,74.5104,74.5203,74.4123,74.4123,23788.0
2024-05-17 13:20:00,75.81,75.87,75.78,75.87,87083.0,74.4025,74.4614,74.373,74.4614,87083.0
2024-05-17 13:30:00,75.87,75.89,75.79,75.88,30435.0,74.4614,74.481,74.3829,74.4712,30435.0
2024-05-17 13:40:00,75.87,75.87,75.82,75.82,47928.0,74.4614,74.4614,74.4123,74.4123,47928.0
2024-05-17 13:50:00,75.83,75.86,75.81,75.86,67785.0,74.4221,74.4516,74.4025,74.4516,67785.0
2024-05-17 14:00:00,75.86,75.87,75.78,75.82,24593.0,74.4516,74.4614,74.373,74.4123,24593.0
2024-05-17 14:10:00,75.81,75.82,75.71,75.78,98270.0,74.4025,74.4123,74.3043,74.373,98270.0
2024-05-17 14:20:00,75.78,75.79,75.67,75.78,69019.0,74.373,74.3829,74.2651,74.373,69019.0
2024-05-17 14:30:00,75.78,75.85,75.78,75.82,18337.0,74.373,74.4417,74.373,74.4123,18337.0
2024-05-17 14:40:00,75.83,75.84,75.78,75.83,57079.0,74.4221,74.4319,74.373,74.4221,57079.0
2024-05-17 14:50:00,75.83,75.94,75.82,75.93,53135.0,74.4221,74.5301,74.4123,74.5203,53135.0
2024-05-17 15:00:00,75.92,75.94,75.86,75.93,92243.0,74.5104,74.5301,74.4516,74.5203,92243.0
2024-05-17 15:10:00,75.92,75.95,75.87,75.88,242348.0,74.5104,74.5399,74.4614,74.4712,242348.0
2024-05-17 15:20:00,75.88,75.92,75.8,75.83,94889.0,74.4712,74.5104,74.3927,74.4221,94889.0
2024-05-17 15:30:00,75.83,75.91,75.78,75.91,276987.0,74.4221,74.5006,74.373,74.5006,276987.0
2024-05-17 15:40:00,75.91,75.93,75.79,75.81,264919.0,74.5006,74.5203,74.3829,74.4025,264919.0
2024-05-17 15:50:00,75.8,75.98,75.78,75.95,671362.0,74.3927,74.5693,74.373,74.5399,671362.0
2024-05-20 09:30:00,75.83,76.01,75.7,75.73,275315.0,74.4221,74.5988,74.2945,74.324,275315.0
2024-05-20 09:40:00,75.74,75.77,75.58,75.7,153018.0,74.3338,74.3632,74.1768,74.2945,153018.0
2024-05-20 09:50:00,75.7,75.95,75.7,75.92,175223.0,74.2945,74.5399,74.2945,74.5104,175223.0
2024-05-20 10:00:00,75.93,76.09,75.84,76.06,214754.0,74.5203,74.6773,74.4319,74.6479,214754.0
2024-05-20 10:10:00,76.06,76.1,75.9,75.92,100992.0,74.6479,74.6871,74.4908,74.5104,100992.0
2024-05-20 10:20:00,75.92,75.93,75.67,75.73,167519.0,74.5104,74.5203,74.2651,74.324,167519.0
2024-05-20 10:30:00,75.73,75.81,75.65,75.8,109115.0,74.324,74.4025,74.2455,74.3927,109115.0
2024-05-20 10:40:00,75.81,75.88,75.79,75.88,95270.0,74.4025,74.4712,74.3829,74.4712,95270.0
2024-05-20 10:50:00,75.88,75.9,75.84,75.89,29440.0,74.4712,74.4908,74.4319,74.481,29440.0
2024-05-20 11:00:00,75.9,75.91,75.82,75.84,36180.0,74.4908,74.5006,74.4123,74.4319,36180.0
2024-05-20 11:10:00,75.84,75.86,75.8,75.86,22312.0,74.4319,74.4516,74.3927,74.4516,22312.0
2024-05-20 11:20:00,75.86,75.86,75.8,75.81,19412.0,74.4516,74.4516,74.3927,74.4025,19412.0
2024-05-20 11:30:00,75.82,75.87,75.75,75.77,37413.0,74.4123,74.4614,74.3436,74.3632,37413.0
2024-05-20 11:40:00,75.77,75.77,75.68,75.7,29155.0,74.3632,74.3632,74.2749,74.2945,29155.0
2024-05-20 11:50:00,75.7,75.7,75.64,75.68,59123.0,74.2945,74.2945,74.2356,74.2749,59123.0
2024-05-20 12:00:00,75.67,75.69,75.61,75.62,28453.0,74.2651,74.2847,74.2062,74.216,28453.0
2024-05-20 12:10:00,75.61,75.61,75.46,75.47,34799.0,74.2062,74.2062,74.059,74.0688,34799.0
2024-05-20 12:20:00,75.46,75.48,75.43,75.45,37785.0,74.059,74.0786,74.0295,74.0492,37785.0
2024-05-20 12:30:00,75.44,75.52,75.42,75.51,48523.0,74.0394,74.1179,74.0197,74.1081,48523.0
2024-05-20 12:40:00,75.51,75.54,75.49,75.53,12820.0,74.1081,74.1375,74.0884,74.1277,12820.0
2024-05-20 12:50:00,75.53,75.57,75.52,75.53,17248.0,74.1277,74.1669,74.1179,74.1277,17248.0
2024-05-20 13:00:00,75.53,75.53,75.46,75.51,15117.0,74.1277,74.1277,74.059,74.1081,15117.0
2024-05-20 13:10:00,75.51,75.54,75.47,75.48,12811.0,74.1081,74.1375,74.0688,74.0786,12811.0
2024-05-20 13:20:00,75.48,75.48,75.37,75.42,21319.0,74.0786,74.0786,73.9707,74.0197,21319.0
2024-05-20 13:30:00,75.41,75.41,75.36,75.41,28707.0,74.0099,74.0099,73.9608,74.0099,28707.0
2024-05-20 13:40:00,75.41,75.48,75.4,75.45,18279.0,74.0099,74.0786,74.0001,74.0492,18279.0
2024-05-20 13:50:00,75.46,75.47,75.4,75.42,14335.0,74.059,74.0688,74.0001,74.0197,14335.0
2024-05-20 14:00:00,75.41,75.41,75.26,75.31,45219.0,74.0099,74.0099,73.8627,73.9118,45219.0
2024-05-20 14:10:00,75.31,75.38,75.31,75.37,30069.0,73.9118,73.9805,73.9118,73.9707,30069.0
2024-05-20 14:20:00,75.37,75.43,75.37,75.43,26015.0,73.9707,74.0295,73.9707,74.0295,26015.0
2024-05-20 14:30:00,75.42,75.51,75.42,75.5,48484.0,74.0197,74.1081,74.0197,74.0982,48484.0
2024-05-20 14:40:00,75.51,75.54,75.49,75.52,60365.0,74.1081,74.1375,74.0884,74.1179,60365.0
2024-05-20 14:50:00,75.52,75.53,75.49,75.5,59180.0,74.1179,74.1277,74.0884,74.0982,59180.0
2024-05-20 15:00:00,75.49,75.59,75.48,75.59,75655.0,74.0884,74.1866,74.0786,74.1866,75655.0
2024-05-20 15:10:00,75.59,75.64,75.53,75.53,70949.0,74.1866,74.2356,74.1277,74.1277,70949.0
2024-05-20 15:20:00,75.53,75.55,75.49,75.55,98244.0,74.1277,74.1473,74.0884,74.1473,98244.0
2024-05-20 15:30:00,75.54,75.55,75.5,75.54,76707.0,74.1375,74.1473,74.0982,74.1375,76707.0
2024-05-20 15:40:00,75.54,75.55,75.44,75.48,163901.0,74.1375,74.1473,74.0394,74.0786,163901.0
2024-05-20 15:50:00,75.48,75.68,75.47,75.61,347216.0,74.0786,74.2749,74.0688,74.2062,347216.0
2024-05-21 09:30:00,75.68,75.84,75.39,75.52,319974.0,74.2749,74.4319,73.9903,74.1179,319974.0
2024-05-21 09:40:00,75.51,75.62,75.37,75.55,62112.0,74.1081,74.216,73.9707,74.1473,62112.0
2024-05-21 09:50:00,75.54,75.57,75.46,75.48,71122.0,74.1375,74.1669,74.059,74.0786,71122.0
2024-05-21 10:00:00,75.48,75.63,75.47,75.57,91623.0,74.0786,74.2258,74.0688,74.1669,91623.0
2024-05-21 10:10:00,75.57,75.6,75.26,75.3,67319.0,74.1669,74.1964,73.8627,73.902,67319.0
2024-05-21 10:20:00,75.3,75.44,75.29,75.4,94092.0,73.902,74.0394,73.8921,74.0001,94092.0
2024-05-21 10:30:00,75.38,75.48,75.37,75.47,56681.0,73.9805,74.0786,73.9707,74.0688,56681.0
2024-05-21 10:40:00,75.46,75.48,75.4,75.45,40432.0,74.059,74.0786,74.0001,74.0492,40432.0
2024-05-21 10:50:00,75.44,75.47,75.35,75.35,33147.0,74.0394,74.0688,73.951,73.951,33147.0
2024-05-21 11:00:00,75.35,75.35,75.27,75.29,36590.0,73.951,73.951,73.8725,73.8921,36590.0
2024-05-21 11:10:00,75.31,75.38,75.3,75.38,26651.0,73.9118,73.9805,73.902,73.9805,26651.0
2024-05-21 11:20:00,75.38,75.39,75.33,75.34,28927.0,73.9805,73.9903,73.9314,73.9412,28927.0
2024-05-21 11:30:00,75.33,75.36,75.23,75.23,17558.0,73.9314,73.9608,73.8333,73.8333,17558.0
2024-05-21 11:40:00,75.22,75.22,75.17,75.19,33509.0,73.8234,73.8234,73.7744,73.794,33509.0
2024-05-21 11:50:00,75.17,75.17,75.02,75.04,25004.0,73.7744,73.7744,73.6272,73.6468,25004.0
2024-05-21 12:00:00,75.03,75.05,74.99,75.02,82588.0,73.637,73.6566,73.5977,73.6272,82588.0
2024-05-21 12:10:00,75.02,75.07,74.98,75.03,72415.0,73.6272,73.6762,73.5879,73.637,72415.0
2024-05-21 12:20:00,75.03,75.07,75.01,75.06,22362.0,73.637,73.6762,73.6173,73.6664,22362.0
2024-05-21 12:30:00,75.06,75.1,74.96,74.97,26618.0,73.6664,73.7057,73.5683,73.5781,26618.0
2024-05-21 12:40:00,74.97,75.07,74.97,75.07,17939.0,73.5781,73.6762,73.5781,73.6762,17939.0
2024-05-21 12:50:00,75.08,75.08,75.01,75.02,13096.0,73.686,73.686,73.6173,73.6272,13096.0
2024-05-21 13:00:00,75.01,75.06,75.0,75.03,30018.0,73.6173,73.6664,73.6075,73.637,30018.0
2024-05-21 13:10:00,75.03,75.04,74.99,75.02,44154.0,73.637,73.6468,73.5977,73.6272,44154.0
2024-05-21 13:20:00,75.02,75.02,74.93,75.02,59563.0,73.6272,73.6272,73.5388,73.6272,59563.0
2024-05-21 13:30:00,75.02,75.04,74.99,75.03,50962.0,73.6272,73.6468,73.5977,73.637,50962.0
2024-05-21 13:40:00,75.03,75.04,75.0,75.03,33671.0,73.637,73.6468,73.6075,73.637,33671.0
2024-05-21 13:50:00,75.03,75.09,75.02,75.08,12274.0,73.637,73.6959,73.6272,73.686,12274.0
2024-05-21 14:00:00,75.08,75.11,75.04,75.09,11682.0,73.686,73.7155,73.6468,73.6959,11682.0
2024-05-21 14:10:00,75.09,75.11,75.06,75.07,21828.0,73.6959,73.7155,73.6664,73.6762,21828.0
2024-05-21 14:20:00,75.07,75.13,75.06,75.13,70541.0,73.6762,73.7351,73.6664,73.7351,70541.0
2024-05-21 14:30:00,75.12,75.18,75.12,75.16,62076.0,73.7253,73.7842,73.7253,73.7646,62076.0
2024-05-21 14:40:00,75.14,75.15,75.08,75.11,43532.0,73.7449,73.7547,73.686,73.7155,43532.0
2024-05-21 14:50:00,75.11,75.21,75.09,75.2,16739.0,73.7155,73.8136,73.6959,73.8038,16739.0
2024-05-21 15:00:00,75.2,75.21,75.13,75.18,22822.0,73.8038,73.8136,73.7351,73.7842,22822.0
2024-05-21 15:10:00,75.19,75.26,75.19,75.26,37311.0,73.794,73.8627,73.794,73.8627,37311.0
2024-05-21 15:20:00,75.26,75.32,75.2,75.23,69739.0,73.8627,73.9216,73.8038,73.8333,69739.0
2024-05-21 15:30:00,75.22,75.29,75.21,75.22,118644.0,73.8234,73.8921,73.8136,73.8234,118644.0
2024-05-21 15:40:00,75.22,75.26,75.19,75.23,138697.0,73.8234,73.8627,73.794,73.8333,138697.0
2024-05-21 15:50:00,75.23,75.37,75.21,75.32,446066.0,73.8333,73.9707,73.8136,73.9216,446066.0
2024-05-22 09:30:00,75.04,75.11,74.74,75.04,245621.0,73.6468,73.7155,73.3524,73.6468,245621.0
2024-05-22 09:40:00,75.08,75.29,75.08,75.2,219014.0,73.686,73.8921,73.686,73.8038,219014.0
2024-05-22 09:50:00,75.21,75.23,75.09,75.13,95441.0,73.8136,73.8333,73.6959,73.7351,95441.0
2024-05-22 10:00:00,75.12,75.15,74.99,75.04,120193.0,73.7253,73.7547,73.5977,73.6468,120193.0
2024-05-22 10:10:00,75.06,75.14,75.0,75.09,67775.0,73.6664,73.7449,73.6075,73.6959,67775.0
2024-05-22 10:20:00,75.11,75.15,75.07,75.11,57547.0,73.7155,73.7547,73.6762,73.7155,57547.0
2024-05-22 10:30:00,75.1,75.1,74.97,75.04,139946.0,73.7057,73.7057,73.5781,73.6468,139946.0
2024-05-22 10:40:00,75.04,75.1,74.99,75.01,160184.0,73.6468,73.7057,73.5977,73.6173,160184.0
2024-05-22 10:50:00,75.02,75.09,75.02,75.07,164037.0,73.6272,73.6959,73.6272,73.6762,164037.0
2024-05-22 11:00:00,75.08,75.11,74.98,75.0,83023.0,73.686,73.7155,73.5879,73.6075,83023.0
2024-05-22 11:10:00,74.98,74.98,74.7,74.76,463182.0,73.5879,73.5879,73.3131,73.372,463182.0
2024-05-22 11:20:00,74.77,74.8,74.75,74.76,74747.0,73.3818,73.4112,73.3622,73.372,74747.0
2024-05-22 11:30:00,74.76,74.81,74.66,74.66,340750.0,73.372,73.4211,73.2738,73.2738,340750.0
2024-05-22 11:40:00,74.66,74.68,74.62,74.68,94749.0,73.2738,73.2935,73.2346,73.2935,94749.0
2024-05-22 11:50:00,74.68,74.69,74.57,74.68,46687.0,73.2935,73.3033,73.1855,73.2935,46687.0
2024-05-22 12:00:00,74.67,74.74,74.67,74.69,23068.0,73.2837,73.3524,73.2837,73.3033,23068.0
2024-05-22 12:10:00,74.7,74.75,74.67,74.72,31140.0,73.3131,73.3622,73.2837,73.3327,31140.0
2024-05-22 12:20:00,74.71,74.84,74.7,74.83,32079.0,73.3229,73.4505,73.3131,73.4407,32079.0
2024-05-22 12:30:00,74.83,74.85,74.79,74.8,21781.0,73.4407,73.4603,73.4014,73.4112,21781.0
2024-05-22 12:40:00,74.79,74.86,74.78,74.86,105202.0,73.4014,73.4701,73.3916,73.4701,105202.0
2024-05-22 12:50:00,74.86,74.86,74.81,74.81,11132.0,73.4701,73.4701,73.4211,73.4211,11132.0
2024-05-22 13:00:00,74.82,74.86,74.82,74.86,72034.0,73.4309,73.4701,73.4309,73.4701,72034.0
2024-05-22 13:10:00,74.85,74.85,74.76,74.78,149849.0,73.4603,73.4603,73.372,73.3916,149849.0
2024-05-22 13:20:00,74.78,74.78,74.69,74.71,31203.0,73.3916,73.3916,73.3033,73.3229,31203.0
2024-05-22 13:30:00,74.7,74.73,74.57,74.64,74567.0,73.3131,73.3425,73.1855,73.2542,74567.0
2024-05-22 13:40:00,74.64,74.64,74.53,74.59,78588.0,73.2542,73.2542,73.1463,73.2051,78588.0
2024-05-22 13:50:00,74.6,74.63,74.57,74.62,49944.0,73.215,73.2444,73.1855,73.2346,49944.0
2024-05-22 14:00:00,74.62,74.64,74.34,74.53,249964.0,73.2346,73.2542,72.9598,73.1463,249964.0
2024-05-22 14:10:00,74.53,74.53,74.31,74.33,190640.0,73.1463,73.1463,72.9303,72.95,190640.0
2024-05-22 14:20:00,74.34,74.34,74.18,74.18,183583.0,72.9598,72.9598,72.8028,72.8028,183583.0
2024-05-22 14:30:00,74.17,74.24,74.15,74.21,83033.0,72.7929,72.8616,72.7733,72.8322,83033.0
2024-05-22 14:40:00,74.22,74.38,74.21,74.38,106024.0,72.842,72.999,72.8322,72.999,106024.0
2024-05-22 14:50:00,74.39,74.4,74.32,74.39,162464.0,73.0089,73.0187,72.9402,73.0089,162464.0
2024-05-22 15:00:00,74.38,74.5,74.38,74.49,73691.0,72.999,73.1168,72.999,73.107,73691.0
2024-05-22 15:10:00,74.48,74.48,74.29,74.32,289896.0,73.0972,73.0972,72.9107,72.9402,289896.0
2024-05-22 15:20:00,74.32,74.46,74.31,74.42,111422.0,72.9402,73.0776,72.9303,73.0383,111422.0
2024-05-22 15:30:00,74.42,74.53,74.37,74.38,262368.0,73.0383,73.1463,72.9892,72.999,262368.0
2024-05-22 15:40:00,74.38,74.4,74.27,74.28,165617.0,72.999,73.0187,72.8911,72.9009,165617.0
2024-05-22 15:50:00,74.28,74.4,74.21,74.39,407835.0,72.9009,73.0187,72.8322,73.0089,407835.0
2024-05-23 09:30:00,74.43,74.44,73.86,74.11,243192.0,73.0481,73.0579,72.4887,72.7341,243192.0
2024-05-23 09:40:00,74.11,74.4,74.08,74.16,172484.0,72.7341,73.0187,72.7046,72.7831,172484.0
2024-05-23 09:50:00,74.17,74.17,73.98,74.05,82538.0,72.7929,72.7929,72.6065,72.6752,82538.0
2024-05-23 10:00:00,74.04,74.18,73.99,74.12,86395.0,72.6654,72.8028,72.6163,72.7439,86395.0
2024-05-23 10:10:00,74.11,74.25,74.1,74.16,100557.0,72.7341,72.8715,72.7242,72.7831,100557.0
2024-05-23 10:20:00,74.17,74.18,73.96,74.12,157144.0,72.7929,72.8028,72.5868,72.7439,157144.0
2024-05-23 10:30:00,74.13,74.16,74.01,74.15,188004.0,72.7537,72.7831,72.6359,72.7733,188004.0
2024-05-23 10:40:00,74.16,74.18,74.08,74.11,25176.0,72.7831,72.8028,72.7046,72.7341,25176.0
2024-05-23 10:50:00,74.1,74.1,74.03,74.04,43184.0,72.7242,72.7242,72.6555,72.6654,43184.0
2024-05-23 11:00:00,74.04,74.26,74.03,74.25,58706.0,72.6654,72.8813,72.6555,72.8715,58706.0
2024-05-23 11:10:00,74.25,74.27,74.17,74.17,117124.0,72.8715,72.8911,72.7929,72.7929,117124.0
2024-05-23 11:20:00,74.17,74.18,74.11,74.14,52454.0,72.7929,72.8028,72.7341,72.7635,52454.0
2024-05-23 11:30:00,74.14,74.18,74.12,74.16,34102.0,72.7635,72.8028,72.7439,72.7831,34102.0
2024-05-23 11:40:00,74.15,74.16,74.11,74.15,44910.0,72.7733,72.7831,72.7341,72.7733,44910.0
2024-05-23 11:50:00,74.15,74.27,74.14,74.21,18176.0,72.7733,72.8911,72.7635,72.8322,18176.0
2024-05-23 12:00:00,74.19,74.27,74.18,74.25,17271.0,72.8126,72.8911,72.8028,72.8715,17271.0
2024-05-23 12:10:00,74.25,74.26,74.19,74.24,32940.0,72.8715,72.8813,72.8126,72.8616,32940.0
2024-05-23 12:20:00,74.23,74.34,74.23,74.34,21052.0,72.8518,72.9598,72.8518,72.9598,21052.0
2024-05-23 12:30:00,74.34,74.42,74.33,74.37,28757.0,72.9598,73.0383,72.95,72.9892,28757.0
2024-05-23 12:40:00,74.37,74.37,74.25,74.26,22756.0,72.9892,72.9892,72.8715,72.8813,22756.0
2024-05-23 12:50:00,74.26,74.29,74.14,74.14,27472.0,72.8813,72.9107,72.7635,72.7635,27472.0
2024-05-23 13:00:00,74.13,74.18,74.11,74.16,32966.0,72.7537,72.8028,72.7341,72.7831,32966.0
2024-05-23 13:10:00,74.15,74.23,74.15,74.15,17874.0,72.7733,72.8518,72.7733,72.7733,17874.0
2024-05-23 13:20:00,74.16,74.24,74.12,74.23,25335.0,72.7831,72.8616,72.7439,72.8518,25335.0
2024-05-23 13:30:00,74.23,74.23,74.03,74.03,30824.0,72.8518,72.8518,72.6555,72.6555,30824.0
2024-05-23 13:40:00,74.04,74.1,73.92,73.93,266498.0,72.6654,72.7242,72.5476,72.5574,266498.0
2024-05-23 13:50:00,73.94,73.97,73.85,73.89,85072.0,72.5672,72.5967,72.4789,72.5181,85072.0
2024-05-23 14:00:00,73.88,73.89,73.68,73.78,155728.0,72.5083,72.5181,72.312,72.4102,155728.0
2024-05-23 14:10:00,73.78,73.79,73.63,73.64,150467.0,72.4102,72.42,72.263,72.2728,150467.0
2024-05-23 14:20:00,73.64,73.73,73.62,73.65,168691.0,72.2728,72.3611,72.2532,72.2826,168691.0
2024-05-23 14:30:00,73.64,73.78,73.61,73.76,54623.0,72.2728,72.4102,72.2433,72.3906,54623.0
2024-05-23 14:40:00,73.76,73.76,73.67,73.67,80867.0,72.3906,72.3906,72.3022,72.3022,80867.0
2024-05-23 14:50:00,73.68,73.69,73.58,73.64,105112.0,72.312,72.3219,72.2139,72.2728,105112.0
2024-05-23 15:00:00,73.63,73.71,73.62,73.69,48920.0,72.263,72.3415,72.2532,72.3219,48920.0
2024-05-23 15:10:00,73.69,73.74,73.64,73.69,43236.0,72.3219,72.3709,72.2728,72.3219,43236.0
2024-05-23 15:20:00,73.71,73.74,73.65,73.7,78173.0,72.3415,72.3709,72.2826,72.3317,78173.0
2024-05-23 15:30:00,73.7,73.74,73.69,73.73,68399.0,72.3317,72.3709,72.3219,72.3611,68399.0
2024-05-23 15:40:00,73.72,73.74,73.64,73.68,173371.0,72.3513,72.3709,72.2728,72.312,173371.0
2024-05-23 15:50:00,73.68,73.82,73.67,73.78,342163.0,72.312,72.4494,72.3022,72.4102,342163.0
2024-05-24 09:30:00,74.47,74.9,74.33,74.81,335611.0,73.0874,73.5094,72.95,73.4211,335611.0
2024-05-24 09:40:00,74.81,74.83,74.6,74.65,90223.0,73.4211,73.4407,73.215,73.264,90223.0
2024-05-24 09:50:00,74.64,74.64,74.52,74.59,40174.0,73.2542,73.2542,73.1364,73.2051,40174.0
2024-05-24 10:00:00,74.6,74.82,74.6,74.74,183892.0,73.215,73.4309,73.215,73.3524,183892.0
2024-05-24 10:10:00,74.75,74.84,74.7,74.73,96579.0,73.3622,73.4505,73.3131,73.3425,96579.0
2024-05-24 10:20:00,74.73,74.9,74.69,74.88,107854.0,73.3425,73.5094,73.3033,73.4898,107854.0
2024-05-24 10:30:00,74.89,74.92,74.76,74.78,119851.0,73.4996,73.529,73.372,73.3916,119851.0
2024-05-24 10:40:00,74.77,74.77,74.6,74.69,252700.0,73.3818,73.3818,73.215,73.3033,252700.0
2024-05-24 10:50:00,74.68,74.8,74.62,74.77,222959.0,73.2935,73.4112,73.2346,73.3818,222959.0
2024-05-24 11:00:00,74.78,74.91,74.77,74.91,32616.0,73.3916,73.5192,73.3818,73.5192,32616.0
2024-05-24 11:10:00,74.9,74.97,74.9,74.95,161869.0,73.5094,73.5781,73.5094,73.5585,161869.0
2024-05-24 11:20:00,74.95,74.96,74.86,74.87,221447.0,73.5585,73.5683,73.4701,73.4799,221447.0
2024-05-24 11:30:00,74.88,74.96,74.79,74.8,156400.0,73.4898,73.5683,73.4014,73.4112,156400.0
2024-05-24 11:40:00,74.8,74.85,74.76,74.77,32511.0,73.4112,73.4603,73.372,73.3818,32511.0
2024-05-24 11:50:00,74.78,74.84,74.74,74.84,45643.0,73.3916,73.4505,73.3524,73.4505,45643.0
2024-05-24 12:00:00,74.83,74.87,74.81,74.83,54477.0,73.4407,73.4799,73.4211,73.4407,54477.0
2024-05-24 12:10:00,74.84,74.88,74.83,74.87,32266.0,73.4505,73.4898,73.4407,73.4799,32266.0
2024-05-24 12:20:00,74.87,74.9,74.83,74.87,40988.0,73.4799,73.5094,73.4407,73.4799,40988.0
2024-05-24 12:30:00,74.87,74.91,74.8,74.81,55891.0,73.4799,73.5192,73.4112,73.4211,55891.0
2024-05-24 12:40:00,74.81,74.82,74.79,74.81,13423.0,73.4211,73.4309,73.4014,73.4211,13423.0
2024-05-24 12:50:00,74.8,74.85,74.79,74.8,14306.0,73.4112,73.4603,73.4014,73.4112,14306.0
2024-05-24 13:00:00,74.79,74.82,74.78,74.8,18627.0,73.4014,73.4309,73.3916,73.4112,18627.0
2024-05-24 13:10:00,74.8,74.87,74.8,74.86,13051.0,73.4112,73.4799,73.4112,73.4701,13051.0
2024-05-24 13:20:00,74.87,74.92,74.87,74.91,11471.0,73.4799,73.529,73.4799,73.5192,11471.0
2024-05-24 13:30:00,74.9,74.91,74.85,74.9,14126.0,73.5094,73.5192,73.4603,73.5094,14126.0
2024-05-24 13:40:00,74.91,74.91,74.87,74.89,12281.0,73.5192,73.5192,73.4799,73.4996,12281.0
2024-05-24 13:50:00,74.89,74.9,74.85,74.85,16442.0,73.4996,73.5094,73.4603,73.4603,16442.0
2024-05-24 14:00:00,74.84,74.89,74.84,74.88,46368.0,73.4505,73.4996,73.4505,73.4898,46368.0
2024-05-24 14:10:00,74.88,74.93,74.82,74.9,61169.0,73.4898,73.5388,73.4309,73.5094,61169.0
2024-05-24 14:20:00,74.89,74.89,74.78,74.79,39018.0,73.4996,73.4996,73.3916,73.4014,39018.0
2024-05-24 14:30:00,74.8,74.86,74.79,74.86,70695.0,73.4112,73.4701,73.4014,73.4701,70695.0
2024-05-24 14:40:00,74.85,74.86,74.82,74.83,82951.0,73.4603,73.4701,73.4309,73.4407,82951.0
2024-05-24 14:50:00,74.83,74.84,74.78,74.81,49456.0,73.4407,73.4505,73.3916,73.4211,49456.0
2024-05-24 15:00:00,74.8,74.82,74.73,74.81,86815.0,73.4112,73.4309,73.3425,73.4211,86815.0
2024-05-24 15:10:00,74.81,74.82,74.78,74.81,24420.0,73.4211,73.4309,73.3916,73.4211,24420.0
2024-05-24 15:20:00,74.8,74.9,74.79,74.87,104696.0,73.4112,73.5094,73.4014,73.4799,104696.0
2024-05-24 15:30:00,74.87,74.94,74.87,74.92,131980.0,73.4799,73.5486,73.4799,73.529,131980.0
2024-05-24 15:40:00,74.92,74.93,74.82,74.83,226616.0,73.529,73.5388,73.4309,73.4407,226616.0
2024-05-24 15:50:00,74.84,74.95,74.84,74.93,589486.0,73.4505,73.5585,73.4505,73.5388,589486.0
2024-05-28 09:30:00,75.39,75.47,75.01,75.16,315372.0,73.9903,74.0688,73.6173,73.7646,315372.0
2024-05-28 09:40:00,75.17,75.39,75.02,75.37,188635.0,73.7744,73.9903,73.6272,73.9707,188635.0
2024-05-28 09:50:00,75.38,75.45,75.17,75.23,128730.0,73.9805,74.0492,73.7744,73.8333,128730.0
2024-05-28 10:00:00,75.23,75.36,75.12,75.25,167421.0,73.8333,73.9608,73.7253,73.8529,167421.0
2024-05-28 10:10:00,75.26,75.34,75.17,75.31,89846.0,73.8627,73.9412,73.7744,73.9118,89846.0
2024-05-28 10:20:00,75.31,75.31,75.17,75.22,90929.0,73.9118,73.9118,73.7744,73.8234,90929.0
2024-05-28 10:30:00,75.21,75.26,75.08,75.09,92422.0,73.8136,73.8627,73.686,73.6959,92422.0
2024-05-28 10:40:00,75.08,75.27,75.08,75.26,57658.0,73.686,73.8725,73.686,73.8627,57658.0
2024-05-28 10:50:00,75.27,75.34,75.19,75.22,18824.0,73.8725,73.9412,73.794,73.8234,18824.0
2024-05-28 11:00:00,75.23,75.26,75.18,75.24,50297.0,73.8333,73.8627,73.7842,73.8431,50297.0
2024-05-28 11:10:00,75.25,75.45,75.25,75.45,95851.0,73.8529,74.0492,73.8529,74.0492,95851.0
2024-05-28 11:20:00,75.45,75.46,75.38,75.39,50097.0,74.0492,74.059,73.9805,73.9903,50097.0
2024-05-28 11:30:00,75.38,75.42,75.27,75.31,74045.0,73.9805,74.0197,73.8725,73.9118,74045.0
2024-05-28 11:40:00,75.32,75.43,75.32,75.38,76246.0,73.9216,74.0295,73.9216,73.9805,76246.0
2024-05-28 11:50:00,75.38,75.52,75.37,75.5,79173.0,73.9805,74.1179,73.9707,74.0982,79173.0
2024-05-28 12:00:00,75.51,75.63,75.51,75.58,106853.0,74.1081,74.2258,74.1081,74.1768,106853.0
2024-05-28 12:10:00,75.59,75.69,75.56,75.56,102299.0,74.1866,74.2847,74.1571,74.1571,102299.0
2024-05-28 12:20:00,75.56,75.57,75.41,75.42,215469.0,74.1571,74.1669,74.0099,74.0197,215469.0
2024-05-28 12:30:00,75.42,75.58,75.4,75.58,187528.0,74.0197,74.1768,74.0001,74.1768,187528.0
2024-05-28 12:40:00,75.59,75.62,75.51,75.53,153483.0,74.1866,74.216,74.1081,74.1277,153483.0
2024-05-28 12:50:00,75.54,75.55,75.4,75.42,58046.0,74.1375,74.1473,74.0001,74.0197,58046.0
2024-05-28 13:00:00,75.41,75.42,75.23,75.32,137552.0,74.0099,74.0197,73.8333,73.9216,137552.0
2024-05-28 13:10:00,75.32,75.33,75.27,75.31,54008.0,73.9216,73.9314,73.8725,73.9118,54008.0
2024-05-28 13:20:00,75.31,75.31,75.22,75.23,65303.0,73.9118,73.9118,73.8234,73.8333,65303.0
2024-05-28 13:30:00,75.24,75.31,75.22,75.28,23284.0,73.8431,73.9118,73.8234,73.8823,23284.0
2024-05-28 13:40:00,75.28,75.28,75.14,75.15,73445.0,73.8823,73.8823,73.7449,73.7547,73445.0
2024-05-28 13:50:00,75.14,75.15,74.99,75.08,92708.0,73.7449,73.7547,73.5977,73.686,92708.0
2024-05-28 14:00:00,75.07,75.14,75.05,75.12,101881.0,73.6762,73.7449,73.6566,73.7253,101881.0
2024-05-28 14:10:00,75.12,75.17,75.1,75.11,80269.0,73.7253,73.7744,73.7057,73.7155,80269.0
2024-05-28 14:20:00,75.09,75.11,74.97,75.06,183932.0,73.6959,73.7155,73.5781,73.6664,183932.0
2024-05-28 14:30:00,75.06,75.06,74.81,74.86,170761.0,73.6664,73.6664,73.4211,73.4701,170761.0
2024-05-28 14:40:00,74.87,74.95,74.84,74.88,139884.0,73.4799,73.5585,73.4505,73.4898,139884.0
2024-05-28 14:50:00,74.89,75.04,74.83,75.0,250485.0,73.4996,73.6468,73.4407,73.6075,250485.0
2024-05-28 15:00:00,75.01,75.07,74.98,75.05,96157.0,73.6173,73.6762,73.5879,73.6566,96157.0
2024-05-28 15:10:00,75.04,75.07,74.98,75.05,76025.0,73.6468,73.6762,73.5879,73.6566,76025.0
2024-05-28 15:20:00,75.06,75.06,74.97,74.99,65253.0,73.6664,73.6664,73.5781,73.5977,65253.0
2024-05-28 15:30:00,75.0,75.12,75.0,75.09,79564.0,73.6075,73.7253,73.6075,73.6959,79564.0
2024-05-28 15:40:00,75.08,75.1,75.03,75.05,154086.0,73.686,73.7057,73.637,73.6566,154086.0
2024-05-28 15:50:00,75.06,75.17,75.04,75.12,320980.0,73.6664,73.7744,73.6468,73.7253,320980.0
2024-05-29 09:30:00,74.65,75.13,74.5,75.13,361849.0,73.264,73.7351,73.1168,73.7351,361849.0
2024-05-29 09:40:00,75.13,75.28,75.05,75.13,304116.0,73.7351,73.8823,73.6566,73.7351,304116.0
2024-05-29 09:50:00,75.13,75.34,75.06,75.33,108999.0,73.7351,73.9412,73.6664,73.9314,108999.0
2024-05-29 10:00:00,75.33,75.38,75.18,75.3,119220.0,73.9314,73.9805,73.7842,73.902,119220.0
2024-05-29 10:10:00,75.29,75.3,75.16,75.21,57629.0,73.8921,73.902,73.7646,73.8136,57629.0
2024-05-29 10:20:00,75.19,75.41,75.18,75.37,71984.0,73.794,74.0099,73.7842,73.9707,71984.0
2024-05-29 10:30:00,75.38,75.5,75.27,75.37,96452.0,73.9805,74.0982,73.8725,73.9707,96452.0
2024-05-29 10:40:00,75.37,75.38,75.16,75.25,36345.0,73.9707,73.9805,73.7646,73.8529,36345.0
2024-05-29 10:50:00,75.25,75.31,75.17,75.2,65864.0,73.8529,73.9118,73.7744,73.8038,65864.0
2024-05-29 11:00:00,75.2,75.27,75.18,75.2,65282.0,73.8038,73.8725,73.7842,73.8038,65282.0
2024-05-29 11:10:00,75.19,75.2,75.09,75.14,42487.0,73.794,73.8038,73.6959,73.7449,42487.0
2024-05-29 11:20:00,75.14,75.29,75.13,75.26,35598.0,73.7449,73.8921,73.7351,73.8627,35598.0
2024-05-29 11:30:00,75.25,75.25,75.12,75.14,24631.0,73.8529,73.8529,73.7253,73.7449,24631.0
2024-05-29 11:40:00,75.14,75.16,75.1,75.1,13316.0,73.7449,73.7646,73.7057,73.7057,13316.0
2024-05-29 11:50:00,75.12,75.18,75.12,75.15,17878.0,73.7253,73.7842,73.7253,73.7547,17878.0
2024-05-29 12:00:00,75.14,75.14,75.06,75.12,17599.0,73.7449,73.7449,73.6664,73.7253,17599.0
2024-05-29 12:10:00,75.11,75.16,75.06,75.16,21896.0,73.7155,73.7646,73.6664,73.7646,21896.0
2024-05-29 12:20:00,75.18,75.21,75.15,75.19,15809.0,73.7842,73.8136,73.7547,73.794,15809.0
2024-05-29 12:30:00,75.2,75.22,75.12,75.19,19852.0,73.8038,73.8234,73.7253,73.794,19852.0
2024-05-29 12:40:00,75.19,75.22,75.15,75.2,48282.0,73.794,73.8234,73.7547,73.8038,48282.0
2024-05-29 12:50:00,75.2,75.28,75.2,75.23,127550.0,73.8038,73.8823,73.8038,73.8333,127550.0
2024-05-29 13:00:00,75.23,75.25,75.03,75.11,107432.0,73.8333,73.8529,73.637,73.7155,107432.0
2024-05-29 13:10:00,75.12,75.14,75.02,75.04,62460.0,73.7253,73.7449,73.6272,73.6468,62460.0
2024-05-29 13:20:00,75.04,75.17,75.03,75.17,45227.0,73.6468,73.7744,73.637,73.7744,45227.0
2024-05-29 13:30:00,75.17,75.17,75.06,75.12,28060.0,73.7744,73.7744,73.6664,73.7253,28060.0
2024-05-29 13:40:00,75.12,75.15,75.07,75.1,19808.0,73.7253,73.7547,73.6762,73.7057,19808.0
2024-05-29 13:50:00,75.11,75.23,75.11,75.2,101747.0,73.7155,73.8333,73.7155,73.8038,101747.0
2024-05-29 14:00:00,75.2,75.21,75.13,75.16,22949.0,73.8038,73.8136,73.7351,73.7646,22949.0
2024-05-29 14:10:00,75.17,75.17,75.1,75.13,13993.0,73.7744,73.7744,73.7057,73.7351,13993.0
2024-05-29 14:20:00,75.14,75.14,75.08,75.1,11896.0,73.7449,73.7449,73.686,73.7057,11896.0
2024-05-29 14:30:00,75.09,75.1,75.03,75.07,15367.0,73.6959,73.7057,73.637,73.6762,15367.0
2024-05-29 14:40:00,75.07,75.15,75.03,75.03,154939.0,73.6762,73.7547,73.637,73.637,154939.0
2024-05-29 14:50:00,75.04,75.07,75.0,75.06,108117.0,73.6468,73.6762,73.6075,73.6664,108117.0
2024-05-29 15:00:00,75.06,75.08,74.98,75.0,36415.0,73.6664,73.686,73.5879,73.6075,36415.0
2024-05-29 15:10:00,75.01,75.09,74.99,75.08,37452.0,73.6173,73.6959,73.5977,73.686,37452.0
2024-05-29 15:20:00,75.07,75.15,75.07,75.08,163749.0,73.6762,73.7547,73.6762,73.686,163749.0
2024-05-29 15:30:00,75.07,75.08,74.99,75.04,108304.0,73.6762,73.686,73.5977,73.6468,108304.0
2024-05-29 15:40:00,75.04,75.06,74.97,74.98,137972.0,73.6468,73.6664,73.5781,73.5879,137972.0
2024-05-29 15:50:00,74.98,74.99,74.87,74.93,365599.0,73.5879,73.5977,73.4799,73.5388,365599.0
2024-05-30 09:30:00,75.12,75.79,75.12,75.63,452931.0,73.7253,74.3829,73.7253,74.2258,452931.0
2024-05-30 09:40:00,75.64,75.92,75.46,75.46,261544.0,74.2356,74.5104,74.059,74.059,261544.0
2024-05-30 09:50:00,75.46,75.83,75.38,75.77,233278.0,74.059,74.4221,73.9805,74.3632,233278.0
2024-05-30 10:00:00,75.77,75.78,75.62,75.68,165947.0,74.3632,74.373,74.216,74.2749,165947.0
2024-05-30 10:10:00,75.68,75.76,75.43,75.7,138962.0,74.2749,74.3534,74.0295,74.2945,138962.0
2024-05-30 10:20:00,75.71,75.91,75.64,75.73,148530.0,74.3043,74.5006,74.2356,74.324,148530.0
2024-05-30 10:30:00,75.73,75.79,75.62,75.69,175446.0,74.324,74.3829,74.216,74.2847,175446.0
2024-05-30 10:40:00,75.69,75.79,75.61,75.72,155870.0,74.2847,74.3829,74.2062,74.3142,155870.0
2024-05-30 10:50:00,75.74,75.74,75.61,75.72,210780.0,74.3338,74.3338,74.2062,74.3142,210780.0
2024-05-30 11:00:00,75.71,75.75,75.64,75.67,82591.0,74.3043,74.3436,74.2356,74.2651,82591.0
2024-05-30 11:10:00,75.67,75.82,75.61,75.81,192121.0,74.2651,74.4123,74.2062,74.4025,192121.0
2024-05-30 11:20:00,75.81,75.92,75.81,75.87,159091.0,74.4025,74.5104,74.4025,74.4614,159091.0
2024-05-30 11:30:00,75.87,75.95,75.84,75.91,147692.0,74.4614,74.5399,74.4319,74.5006,147692.0
2024-05-30 11:40:00,75.92,75.96,75.84,75.84,138727.0,74.5104,74.5497,74.4319,74.4319,138727.0
2024-05-30 11:50:00,75.84,75.95,75.84,75.84,118703.0,74.4319,74.5399,74.4319,74.4319,118703.0
2024-05-30 12:00:00,75.84,75.99,75.83,75.94,105063.0,74.4319,74.5792,74.4221,74.5301,105063.0
2024-05-30 12:10:00,75.95,75.99,75.88,75.94,91655.0,74.5399,74.5792,74.4712,74.5301,91655.0
2024-05-30 12:20:00,75.95,75.96,75.9,75.92,34489.0,74.5399,74.5497,74.4908,74.5104,34489.0
2024-05-30 12:30:00,75.92,75.99,75.91,75.92,69609.0,74.5104,74.5792,74.5006,74.5104,69609.0
2024-05-30 12:40:00,75.91,75.96,75.9,75.94,32779.0,74.5006,74.5497,74.4908,74.5301,32779.0
2024-05-30 12:50:00,75.95,76.03,75.95,76.01,96704.0,74.5399,74.6184,74.5399,74.5988,96704.0
2024-05-30 13:00:00,76.01,76.07,75.99,76.05,70006.0,74.5988,74.6577,74.5792,74.638,70006.0
2024-05-30 13:10:00,76.06,76.13,76.03,76.05,84048.0,74.6479,74.7166,74.6184,74.638,84048.0
2024-05-30 13:20:00,76.05,76.1,76.03,76.08,44957.0,74.638,74.6871,74.6184,74.6675,44957.0
2024-05-30 13:30:00,76.08,76.1,76.03,76.03,36986.0,74.6675,74.6871,74.6184,74.6184,36986.0
2024-05-30 13:40:00,76.03,76.04,75.97,75.97,34646.0,74.6184,74.6282,74.5595,74.5595,34646.0
2024-05-30 13:50:00,75.97,76.05,75.95,76.05,29947.0,74.5595,74.638,74.5399,74.638,29947.0
2024-05-30 14:00:00,76.05,76.08,75.94,75.98,46882.0,74.638,74.6675,74.5301,74.5693,46882.0
2024-05-30 14:10:00,75.98,75.99,75.8,75.89,47939.0,74.5693,74.5792,74.3927,74.481,47939.0
2024-05-30 14:20:00,75.9,75.96,75.85,75.95,93803.0,74.4908,74.5497,74.4417,74.5399,93803.0
2024-05-30 14:30:00,75.95,75.98,75.82,75.83,33011.0,74.5399,74.5693,74.4123,74.4221,33011.0
2024-05-30 14:40:00,75.83,75.87,75.83,75.84,45923.0,74.4221,74.4614,74.4221,74.4319,45923.0
2024-05-30 14:50:00,75.84,75.85,75.79,75.8,31747.0,74.4319,74.4417,74.3829,74.3927,31747.0
2024-05-30 15:00:00,75.8,75.84,75.73,75.83,203393.0,74.3927,74.4319,74.324,74.4221,203393.0
2024-05-30 15:10:00,75.84,75.91,75.79,75.86,121350.0,74.4319,74.5006,74.3829,74.4516,121350.0
2024-05-30 15:20:00,75.86,75.86,75.71,75.84,166124.0,74.4516,74.4516,74.3043,74.4319,166124.0
2024-05-30 15:30:00,75.85,75.89,75.73,75.75,154651.0,74.4417,74.481,74.324,74.3436,154651.0
2024-05-30 15:40:00,75.76,75.79,75.66,75.69,144364.0,74.3534,74.3829,74.2553,74.2847,144364.0
2024-05-30 15:50:00,75.68,75.89,75.65,75.8,462271.0,74.2749,74.481,74.2455,74.3927,462271.0
2024-05-31 09:30:00,76.52,76.59,76.06,76.56,396858.0,75.0993,75.168,74.6479,75.1386,396858.0
2024-05-31 09:40:00,76.55,76.83,76.29,76.41,225315.0,75.1288,75.4036,74.8736,74.9914,225315.0
2024-05-31 09:50:00,76.4,76.55,76.23,76.25,119599.0,74.9815,75.1288,74.8147,74.8343,119599.0
2024-05-31 10:00:00,76.25,76.37,76.15,76.31,158799.0,74.8343,74.9521,74.7362,74.8932,158799.0
2024-05-31 10:10:00,76.31,76.34,76.04,76.26,134441.0,74.8932,74.9227,74.6282,74.8441,134441.0
2024-05-31 10:20:00,76.26,76.38,76.1,76.12,152186.0,74.8441,74.9619,74.6871,74.7067,152186.0
2024-05-31 10:30:00,76.12,76.25,76.05,76.23,97240.0,74.7067,74.8343,74.638,74.8147,97240.0
2024-05-31 10:40:00,76.22,76.28,76.18,76.25,51999.0,74.8049,74.8638,74.7656,74.8343,51999.0
2024-05-31 10:50:00,76.25,76.38,76.22,76.34,72224.0,74.8343,74.9619,74.8049,74.9227,72224.0
2024-05-31 11:00:00,76.35,76.46,76.24,76.46,43769.0,74.9325,75.0404,74.8245,75.0404,43769.0
2024-05-31 11:10:00,76.46,76.57,76.46,76.52,84131.0,75.0404,75.1484,75.0404,75.0993,84131.0
2024-05-31 11:20:00,76.51,76.56,76.41,76.42,142707.0,75.0895,75.1386,74.9914,75.0012,142707.0
2024-05-31 11:30:00,76.44,76.46,76.34,76.34,109844.0,75.0208,75.0404,74.9227,74.9227,109844.0
2024-05-31 11:40:00,76.34,76.48,76.28,76.48,117996.0,74.9227,75.0601,74.8638,75.0601,117996.0
2024-05-31 11:50:00,76.48,76.51,76.44,76.48,80796.0,75.0601,75.0895,75.0208,75.0601,80796.0
2024-05-31 12:00:00,76.47,76.47,76.34,76.36,106181.0,75.0502,75.0502,74.9227,74.9423,106181.0
2024-05-31 12:10:00,76.37,76.39,76.32,76.35,59188.0,74.9521,74.9717,74.903,74.9325,59188.0
2024-05-31 12:20:00,76.36,76.46,76.31,76.45,88908.0,74.9423,75.0404,74.8932,75.0306,88908.0
2024-05-31 12:30:00,76.44,76.5,76.43,76.45,50478.0,75.0208,75.0797,75.011,75.0306,50478.0
2024-05-31 12:40:00,76.44,76.5,76.43,76.47,17671.0,75.0208,75.0797,75.011,75.0502,17671.0
2024-05-31 12:50:00,76.47,76.55,76.44,76.55,20961.0,75.0502,75.1288,75.0208,75.1288,20961.0
2024-05-31 13:00:00,76.55,76.65,76.53,76.65,45977.0,75.1288,75.2269,75.1091,75.2269,45977.0
2024-05-31 13:10:00,76.67,76.84,76.66,76.8,49243.0,75.2465,75.4134,75.2367,75.3741,49243.0
2024-05-31 13:20:00,76.81,76.88,76.75,76.88,85411.0,75.3839,75.4526,75.325,75.4526,85411.0
2024-05-31 13:30:00,76.88,76.92,76.83,76.86,119015.0,75.4526,75.4919,75.4036,75.433,119015.0
2024-05-31 13:40:00,76.87,76.94,76.81,76.92,112031.0,75.4428,75.5115,75.3839,75.4919,112031.0
2024-05-31 13:50:00,76.91,76.97,76.88,76.95,53928.0,75.4821,75.541,75.4526,75.5213,53928.0
2024-05-31 14:00:00,76.96,76.99,76.9,76.97,47791.0,75.5311,75.5606,75.4723,75.541,47791.0
2024-05-31 14:10:00,76.97,77.02,76.93,76.97,126826.0,75.541,75.59,75.5017,75.541,126826.0
2024-05-31 14:20:00,76.97,76.98,76.9,76.91,58748.0,75.541,75.5508,75.4723,75.4821,58748.0
2024-05-31 14:30:00,76.92,76.92,76.85,76.86,121119.0,75.4919,75.4919,75.4232,75.433,121119.0
2024-05-31 14:40:00,76.87,77.01,76.87,76.96,87135.0,75.4428,75.5802,75.4428,75.5311,87135.0
2024-05-31 14:50:00,76.96,77.09,76.95,77.07,113684.0,75.5311,75.6587,75.5213,75.6391,113684.0
2024-05-31 15:00:00,77.06,77.11,77.0,77.11,140450.0,75.6293,75.6784,75.5704,75.6784,140450.0
2024-05-31 15:10:00,77.11,77.14,77.06,77.07,142572.0,75.6784,75.7078,75.6293,75.6391,142572.0
2024-05-31 15:20:00,77.07,77.12,77.0,77.01,100522.0,75.6391,75.6882,75.5704,75.5802,100522.0
2024-05-31 15:30:00,77.0,77.08,76.95,77.08,445392.0,75.5704,75.6489,75.5213,75.6489,445392.0
2024-05-31 15:40:00,77.08,77.24,77.08,77.22,298766.0,75.6489,75.8059,75.6489,75.7863,298766.0
2024-05-31 15:50:00,77.22,77.45,77.21,77.44,620682.0,75.7863,76.012,75.7765,76.0022,620682.0
2024-06-03 09:30:00,79.19,79.46,78.99,79.17,1001099.0,77.7197,77.9847,77.5235,77.7001,1001099.0
2024-06-03 09:40:00,79.15,79.23,78.71,78.88,510507.0,77.6805,77.759,77.2486,77.4155,510507.0
2024-06-03 09:50:00,78.88,79.04,78.7,78.71,405075.0,77.4155,77.5725,77.2388,77.2486,405075.0
2024-06-03 10:00:00,78.73,78.98,78.64,78.68,265632.0,77.2683,77.5136,77.1799,77.2192,265632.0
2024-06-03 10:10:00,78.67,78.99,78.66,78.89,156132.0,77.2094,77.5235,77.1996,77.4253,156132.0
2024-06-03 10:20:00,78.9,78.91,78.71,78.75,198162.0,77.4351,77.4449,77.2486,77.2879,198162.0
2024-06-03 10:30:00,78.74,78.85,78.59,78.62,259334.0,77.2781,77.3861,77.1309,77.1603,259334.0
2024-06-03 10:40:00,78.62,78.83,78.52,78.57,229383.0,77.1603,77.3664,77.0622,77.1112,229383.0
2024-06-03 10:50:00,78.58,78.8,78.51,78.65,263419.0,77.1211,77.337,77.0524,77.1898,263419.0
2024-06-03 11:00:00,78.63,78.71,78.48,78.64,196178.0,77.1701,77.2486,77.0229,77.1799,196178.0
2024-06-03 11:10:00,78.65,78.67,78.5,78.52,196563.0,77.1898,77.2094,77.0425,77.0622,196563.0
2024-06-03 11:20:00,78.51,78.72,78.5,78.72,168104.0,77.0524,77.2585,77.0425,77.2585,168104.0
2024-06-03 11:30:00,78.72,78.81,78.63,78.75,134856.0,77.2585,77.3468,77.1701,77.2879,134856.0
2024-06-03 11:40:00,78.76,78.77,78.6,78.63,110220.0,77.2977,77.3075,77.1407,77.1701,110220.0
2024-06-03 11:50:00,78.63,78.68,78.56,78.6,87163.0,77.1701,77.2192,77.1014,77.1407,87163.0
2024-06-03 12:00:00,78.6,78.64,78.46,78.48,99848.0,77.1407,77.1799,77.0033,77.0229,99848.0
2024-06-03 12:10:00,78.49,78.52,78.28,78.35,169817.0,77.0327,77.0622,76.8266,76.8953,169817.0
2024-06-03 12:20:00,78.33,78.47,78.31,78.43,264627.0,76.8757,77.0131,76.8561,76.9738,264627.0
2024-06-03 12:30:00,78.42,78.56,78.35,78.51,150816.0,76.964,77.1014,76.8953,77.0524,150816.0
2024-06-03 12:40:00,78.51,78.67,78.45,78.66,172432.0,77.0524,77.2094,76.9935,77.1996,172432.0
2024-06-03 12:50:00,78.66,78.66,78.51,78.59,72124.0,77.1996,77.1996,77.0524,77.1309,72124.0
2024-06-03 13:00:00,78.58,78.58,78.42,78.44,55000.0,77.1211,77.1211,76.964,76.9837,55000.0
2024-06-03 13:10:00,78.45,78.63,78.35,78.62,235430.0,76.9935,77.1701,76.8953,77.1603,235430.0
2024-06-03 13:20:00,78.62,78.75,78.6,78.72,145159.0,77.1603,77.2879,77.1407,77.2585,145159.0
2024-06-03 13:30:00,78.71,78.83,78.69,78.78,222539.0,77.2486,77.3664,77.229,77.3174,222539.0
2024-06-03 13:40:00,78.78,78.79,78.67,78.67,99392.0,77.3174,77.3272,77.2094,77.2094,99392.0
2024-06-03 13:50:00,78.67,78.73,78.64,78.7,111891.0,77.2094,77.2683,77.1799,77.2388,111891.0
2024-06-03 14:00:00,78.72,78.76,78.62,78.71,35820.0,77.2585,77.2977,77.1603,77.2486,35820.0
2024-06-03 14:10:00,78.72,78.81,78.66,78.72,73050.0,77.2585,77.3468,77.1996,77.2585,73050.0
2024-06-03 14:20:00,78.72,78.89,78.7,78.87,95639.0,77.2585,77.4253,77.2388,77.4057,95639.0
2024-06-03 14:30:00,78.86,78.92,78.82,78.84,80139.0,77.3959,77.4548,77.3566,77.3762,80139.0
2024-06-03 14:40:00,78.84,78.95,78.84,78.86,69632.0,77.3762,77.4842,77.3762,77.3959,69632.0
2024-06-03 14:50:00,78.87,78.89,78.75,78.77,127263.0,77.4057,77.4253,77.2879,77.3075,127263.0
2024-06-03 15:00:00,78.77,78.78,78.66,78.77,140226.0,77.3075,77.3174,77.1996,77.3075,140226.0
2024-06-03 15:10:00,78.76,78.83,78.68,78.68,214741.0,77.2977,77.3664,77.2192,77.2192,214741.0
2024-06-03 15:20:00,78.68,78.73,78.65,78.69,92554.0,77.2192,77.2683,77.1898,77.229,92554.0
2024-06-03 15:30:00,78.69,78.72,78.57,78.7,201588.0,77.229,77.2585,77.1112,77.2388,201588.0
2024-06-03 15:40:00,78.7,78.72,78.45,78.5,865091.0,77.2388,77.2585,76.9935,77.0425,865091.0
2024-06-03 15:50:00,78.51,78.59,78.39,78.55,798672.0,77.0524,77.1309,76.9346,77.0916,798672.0
2024-06-04 09:30:00,77.68,77.72,77.41,77.59,483778.0,76.2378,76.277,75.9728,76.1494,483778.0
2024-06-04 09:40:00,77.59,77.8,77.52,77.54,269544.0,76.1494,76.3555,76.0807,76.1004,269544.0
2024-06-04 09:50:00,77.58,77.59,77.35,77.44,134878.0,76.1396,76.1494,75.9139,76.0022,134878.0
2024-06-04 10:00:00,77.45,77.69,77.4,77.46,224327.0,76.012,76.2476,75.963,76.0219,224327.0
2024-06-04 10:10:00,77.45,77.52,77.33,77.51,71468.0,76.012,76.0807,75.8943,76.0709,71468.0
2024-06-04 10:20:00,77.51,77.55,77.38,77.45,123032.0,76.0709,76.1102,75.9433,76.012,123032.0
2024-06-04 10:30:00,77.44,77.54,77.2,77.32,170917.0,76.0022,76.1004,75.7667,75.8845,170917.0
2024-06-04 10:40:00,77.32,77.42,77.26,77.32,163064.0,75.8845,75.9826,75.8256,75.8845,163064.0
2024-06-04 10:50:00,77.32,77.39,77.21,77.22,93438.0,75.8845,75.9532,75.7765,75.7863,93438.0
2024-06-04 11:00:00,77.23,77.34,77.2,77.33,110804.0,75.7961,75.9041,75.7667,75.8943,110804.0
2024-06-04 11:10:00,77.35,77.4,77.25,77.34,158028.0,75.9139,75.963,75.8158,75.9041,158028.0
2024-06-04 11:20:00,77.34,77.37,77.1,77.11,109877.0,75.9041,75.9335,75.6685,75.6784,109877.0
2024-06-04 11:30:00,77.08,77.08,76.89,76.96,152730.0,75.6489,75.6489,75.4624,75.5311,152730.0
2024-06-04 11:40:00,76.97,76.99,76.75,76.8,117549.0,75.541,75.5606,75.325,75.3741,117549.0
2024-06-04 11:50:00,76.8,76.9,76.76,76.88,57154.0,75.3741,75.4723,75.3349,75.4526,57154.0
2024-06-04 12:00:00,76.88,76.91,76.74,76.74,110755.0,75.4526,75.4821,75.3152,75.3152,110755.0
2024-06-04 12:10:00,76.74,76.85,76.73,76.84,51672.0,75.3152,75.4232,75.3054,75.4134,51672.0
2024-06-04 12:20:00,76.83,76.91,76.78,76.87,67931.0,75.4036,75.4821,75.3545,75.4428,67931.0
2024-06-04 12:30:00,76.87,76.93,76.84,76.89,80156.0,75.4428,75.5017,75.4134,75.4624,80156.0
2024-06-04 12:40:00,76.89,77.02,76.86,76.97,38934.0,75.4624,75.59,75.433,75.541,38934.0
2024-06-04 12:50:00,76.97,77.02,76.86,76.99,61506.0,75.541,75.59,75.433,75.5606,61506.0
2024-06-04 13:00:00,77.0,77.03,76.94,76.95,52255.0,75.5704,75.5998,75.5115,75.5213,52255.0
2024-06-04 13:10:00,76.95,77.0,76.93,76.98,81135.0,75.5213,75.5704,75.5017,75.5508,81135.0
2024-06-04 13:20:00,76.99,77.01,76.91,77.01,20129.0,75.5606,75.5802,75.4821,75.5802,20129.0
2024-06-04 13:30:00,77.01,77.04,76.94,76.98,30586.0,75.5802,75.6097,75.5115,75.5508,30586.0
2024-06-04 13:40:00,76.98,77.03,76.94,77.01,79182.0,75.5508,75.5998,75.5115,75.5802,79182.0
2024-06-04 13:50:00,77.01,77.04,76.98,77.02,17639.0,75.5802,75.6097,75.5508,75.59,17639.0
2024-06-04 14:00:00,77.02,77.05,76.9,76.92,112752.0,75.59,75.6195,75.4723,75.4919,112752.0
2024-06-04 14:10:00,76.92,77.15,76.89,77.12,330644.0,75.4919,75.7176,75.4624,75.6882,330644.0
2024-06-04 14:20:00,77.13,77.3,77.13,77.23,197771.0,75.698,75.8648,75.698,75.7961,197771.0
2024-06-04 14:30:00,77.24,77.24,77.09,77.17,137185.0,75.8059,75.8059,75.6587,75.7372,137185.0
2024-06-04 14:40:00,77.16,77.23,77.14,77.17,21031.0,75.7274,75.7961,75.7078,75.7372,21031.0
2024-06-04 14:50:00,77.17,77.19,77.05,77.06,32833.0,75.7372,75.7569,75.6195,75.6293,32833.0
2024-06-04 15:00:00,77.05,77.05,76.87,76.93,129578.0,75.6195,75.6195,75.4428,75.5017,129578.0
2024-06-04 15:10:00,76.94,77.0,76.88,76.96,358697.0,75.5115,75.5704,75.4526,75.5311,358697.0
2024-06-04 15:20:00,76.96,77.0,76.93,76.95,134962.0,75.5311,75.5704,75.5017,75.5213,134962.0
2024-06-04 15:30:00,76.95,76.96,76.81,76.85,134182.0,75.5213,75.5311,75.3839,75.4232,134182.0
2024-06-04 15:40:00,76.86,76.94,76.82,76.86,187668.0,75.433,75.5115,75.3937,75.433,187668.0
2024-06-04 15:50:00,76.86,76.97,76.85,76.92,543840.0,75.433,75.541,75.4232,75.4919,543840.0
2024-06-05 09:30:00,77.19,77.24,76.83,76.94,201652.0,75.7569,75.8059,75.4036,75.5115,201652.0
2024-06-05 09:40:00,76.96,77.1,76.89,76.94,197899.0,75.5311,75.6685,75.4624,75.5115,197899.0
2024-06-05 09:50:00,76.94,77.0,76.8,76.9,129994.0,75.5115,75.5704,75.3741,75.4723,129994.0
2024-06-05 10:00:00,76.83,77.01,76.59,76.84,189268.0,75.4036,75.5802,75.168,75.4134,189268.0
2024-06-05 10:10:00,76.84,77.06,76.81,76.84,53341.0,75.4134,75.6293,75.3839,75.4134,53341.0
2024-06-05 10:20:00,76.85,77.19,76.82,77.19,127661.0,75.4232,75.7569,75.3937,75.7569,127661.0
2024-06-05 10:30:00,77.2,77.26,77.1,77.26,105968.0,75.7667,75.8256,75.6685,75.8256,105968.0
2024-06-05 10:40:00,77.26,77.37,77.13,77.21,146739.0,75.8256,75.9335,75.698,75.7765,146739.0
2024-06-05 10:50:00,77.2,77.31,77.17,77.17,109456.0,75.7667,75.8746,75.7372,75.7372,109456.0
2024-06-05 11:00:00,77.21,77.39,77.21,77.3,34215.0,75.7765,75.9532,75.7765,75.8648,34215.0
2024-06-05 11:10:00,77.3,77.5,77.3,77.42,57011.0,75.8648,76.0611,75.8648,75.9826,57011.0
2024-06-05 11:20:00,77.41,77.42,77.34,77.39,87157.0,75.9728,75.9826,75.9041,75.9532,87157.0
2024-06-05 11:30:00,77.4,77.53,77.39,77.49,24763.0,75.963,76.0906,75.9532,76.0513,24763.0
2024-06-05 11:40:00,77.48,77.54,77.47,77.49,24640.0,76.0415,76.1004,76.0317,76.0513,24640.0
2024-06-05 11:50:00,77.5,77.54,77.45,77.48,50183.0,76.0611,76.1004,76.012,76.0415,50183.0
2024-06-05 12:00:00,77.49,77.53,77.43,77.46,23711.0,76.0513,76.0906,75.9924,76.0219,23711.0
2024-06-05 12:10:00,77.45,77.53,77.45,77.51,40098.0,76.012,76.0906,76.012,76.0709,40098.0
2024-06-05 12:20:00,77.5,77.54,77.47,77.49,20049.0,76.0611,76.1004,76.0317,76.0513,20049.0
2024-06-05 12:30:00,77.48,77.61,77.47,77.59,20406.0,76.0415,76.1691,76.0317,76.1494,20406.0
2024-06-05 12:40:00,77.6,77.6,77.48,77.49,25170.0,76.1593,76.1593,76.0415,76.0513,25170.0
2024-06-05 12:50:00,77.49,77.49,77.41,77.43,65026.0,76.0513,76.0513,75.9728,75.9924,65026.0
2024-06-05 13:00:00,77.43,77.49,77.4,77.48,27311.0,75.9924,76.0513,75.963,76.0415,27311.0
2024-06-05 13:10:00,77.49,77.52,77.46,77.46,40766.0,76.0513,76.0807,76.0219,76.0219,40766.0
2024-06-05 13:20:00,77.45,77.47,77.37,77.47,25161.0,76.012,76.0317,75.9335,76.0317,25161.0
2024-06-05 13:30:00,77.47,77.49,77.32,77.34,155299.0,76.0317,76.0513,75.8845,75.9041,155299.0
2024-06-05 13:40:00,77.34,77.35,77.28,77.31,31437.0,75.9041,75.9139,75.8452,75.8746,31437.0
2024-06-05 13:50:00,77.31,77.38,77.28,77.36,23158.0,75.8746,75.9433,75.8452,75.9237,23158.0
2024-06-05 14:00:00,77.36,77.42,77.35,77.41,18938.0,75.9237,75.9826,75.9139,75.9728,18938.0
2024-06-05 14:10:00,77.41,77.42,77.37,77.39,19197.0,75.9728,75.9826,75.9335,75.9532,19197.0
2024-06-05 14:20:00,77.39,77.45,77.36,77.42,40712.0,75.9532,76.012,75.9237,75.9826,40712.0
2024-06-05 14:30:00,77.41,77.46,77.39,77.4,46393.0,75.9728,76.0219,75.9532,75.963,46393.0
2024-06-05 14:40:00,77.4,77.47,77.39,77.44,38585.0,75.963,76.0317,75.9532,76.0022,38585.0
2024-06-05 14:50:00,77.45,77.5,77.43,77.43,33436.0,76.012,76.0611,75.9924,75.9924,33436.0
2024-06-05 15:00:00,77.44,77.52,77.42,77.48,47904.0,76.0022,76.0807,75.9826,76.0415,47904.0
2024-06-05 15:10:00,77.48,77.49,77.41,77.47,39546.0,76.0415,76.0513,75.9728,76.0317,39546.0
2024-06-05 15:20:00,77.47,77.54,77.45,77.51,75101.0,76.0317,76.1004,76.012,76.0709,75101.0
2024-06-05 15:30:00,77.51,77.58,77.47,77.54,246850.0,76.0709,76.1396,76.0317,76.1004,246850.0
2024-06-05 15:40:00,77.54,77.59,77.51,77.54,175693.0,76.1004,76.1494,76.0709,76.1004,175693.0
2024-06-05 15:50:00,77.54,77.73,77.5,77.63,450114.0,76.1004,76.2868,76.0611,76.1887,450114.0
2024-06-06 09:30:00,77.28,77.39,76.85,76.88,134961.0,75.8452,75.9532,75.4232,75.4526,134961.0
2024-06-06 09:40:00,76.88,77.35,76.84,77.34,71226.0,75.4526,75.9139,75.4134,75.9041,71226.0
2024-06-06 09:50:00,77.34,77.42,77.1,77.32,247540.0,75.9041,75.9826,75.6685,75.8845,247540.0
2024-06-06 10:00:00,77.31,77.32,77.15,77.29,156430.0,75.8746,75.8845,75.7176,75.855,156430.0
2024-06-06 10:10:00,77.29,77.42,77.26,77.39,71084.0,75.855,75.9826,75.8256,75.9532,71084.0
2024-06-06 10:20:00,77.38,77.38,77.15,77.24,63867.0,75.9433,75.9433,75.7176,75.8059,63867.0
2024-06-06 10:30:00,77.23,77.26,77.13,77.17,45636.0,75.7961,75.8256,75.698,75.7372,45636.0
2024-06-06 10:40:00,77.17,77.22,77.09,77.19,25091.0,75.7372,75.7863,75.6587,75.7569,25091.0
2024-06-06 10:50:00,77.17,77.17,77.03,77.06,20494.0,75.7372,75.7372,75.5998,75.6293,20494.0
2024-06-06 11:00:00,77.06,77.14,77.0,77.13,13589.0,75.6293,75.7078,75.5704,75.698,13589.0
2024-06-06 11:10:00,77.13,77.28,77.11,77.28,18327.0,75.698,75.8452,75.6784,75.8452,18327.0
2024-06-06 11:20:00,77.27,77.34,77.26,77.28,25016.0,75.8354,75.9041,75.8256,75.8452,25016.0
2024-06-06 11:30:00,77.27,77.29,77.19,77.24,12806.0,75.8354,75.855,75.7569,75.8059,12806.0
2024-06-06 11:40:00,77.26,77.27,77.15,77.2,17368.0,75.8256,75.8354,75.7176,75.7667,17368.0
2024-06-06 11:50:00,77.21,77.24,77.17,77.18,28620.0,75.7765,75.8059,75.7372,75.7471,28620.0
2024-06-06 12:00:00,77.17,77.23,77.14,77.18,25990.0,75.7372,75.7961,75.7078,75.7471,25990.0
2024-06-06 12:10:00,77.18,77.19,77.08,77.12,131925.0,75.7471,75.7569,75.6489,75.6882,131925.0
2024-06-06 12:20:00,77.12,77.14,77.03,77.13,137388.0,75.6882,75.7078,75.5998,75.698,137388.0
2024-06-06 12:30:00,77.13,77.21,77.11,77.19,131482.0,75.698,75.7765,75.6784,75.7569,131482.0
2024-06-06 12:40:00,77.2,77.31,77.19,77.3,60918.0,75.7667,75.8746,75.7569,75.8648,60918.0
2024-06-06 12:50:00,77.3,77.31,77.25,77.29,27339.0,75.8648,75.8746,75.8158,75.855,27339.0
2024-06-06 13:00:00,77.29,77.48,77.28,77.44,98229.0,75.855,76.0415,75.8452,76.0022,98229.0
2024-06-06 13:10:00,77.43,77.53,77.41,77.53,79096.0,75.9924,76.0906,75.9728,76.0906,79096.0
2024-06-06 13:20:00,77.54,77.71,77.5,77.71,46599.0,76.1004,76.2672,76.0611,76.2672,46599.0
2024-06-06 13:30:00,77.71,78.06,77.69,78.04,369809.0,76.2672,76.6107,76.2476,76.5911,369809.0
2024-06-06 13:40:00,78.04,78.17,77.89,77.93,653083.0,76.5911,76.7187,76.4439,76.4831,653083.0
2024-06-06 13:50:00,77.93,77.97,77.68,77.77,428736.0,76.4831,76.5224,76.2378,76.3261,428736.0
2024-06-06 14:00:00,77.77,77.86,77.37,77.38,243388.0,76.3261,76.4144,75.9335,75.9433,243388.0
2024-06-06 14:10:00,77.37,77.49,77.23,77.45,260056.0,75.9335,76.0513,75.7961,76.012,260056.0
2024-06-06 14:20:00,77.44,77.48,77.35,77.45,75541.0,76.0022,76.0415,75.9139,76.012,75541.0
2024-06-06 14:30:00,77.45,77.59,77.42,77.56,164720.0,76.012,76.1494,75.9826,76.12,164720.0
2024-06-06 14:40:00,77.58,77.61,77.47,77.55,146278.0,76.1396,76.1691,76.0317,76.1102,146278.0
2024-06-06 14:50:00,77.55,77.68,77.47,77.65,158384.0,76.1102,76.2378,76.0317,76.2083,158384.0
2024-06-06 15:00:00,77.64,77.87,77.63,77.83,106530.0,76.1985,76.4242,76.1887,76.385,106530.0
2024-06-06 15:10:00,77.83,77.95,77.77,77.9,275090.0,76.385,76.5028,76.3261,76.4537,275090.0
2024-06-06 15:20:00,77.91,78.09,77.88,78.08,238369.0,76.4635,76.6402,76.4341,76.6303,238369.0
2024-06-06 15:30:00,78.07,78.07,77.85,77.86,283790.0,76.6205,76.6205,76.4046,76.4144,283790.0
2024-06-06 15:40:00,77.86,78.05,77.81,78.0,224728.0,76.4144,76.6009,76.3654,76.5518,224728.0
2024-06-06 15:50:00,78.0,78.13,77.95,78.04,910565.0,76.5518,76.6794,76.5028,76.5911,910565.0
2024-06-07 09:30:00,76.97,77.48,76.87,77.46,509174.0,75.541,76.0415,75.4428,76.0219,509174.0
2024-06-07 09:40:00,77.44,77.91,77.44,77.62,440785.0,76.0022,76.4635,76.0022,76.1789,440785.0
2024-06-07 09:50:00,77.63,77.73,77.17,77.24,209599.0,76.1887,76.2868,75.7372,75.8059,209599.0
2024-06-07 10:00:00,77.23,77.29,77.05,77.22,212828.0,75.7961,75.855,75.6195,75.7863,212828.0
2024-06-07 10:10:00,77.21,77.24,77.04,77.04,153275.0,75.7765,75.8059,75.6097,75.6097,153275.0
2024-06-07 10:20:00,77.04,77.18,76.83,77.16,161969.0,75.6097,75.7471,75.4036,75.7274,161969.0
2024-06-07 10:30:00,77.16,77.17,76.88,77.12,233304.0,75.7274,75.7372,75.4526,75.6882,233304.0
2024-06-07 10:40:00,77.13,77.24,77.11,77.17,98737.0,75.698,75.8059,75.6784,75.7372,98737.0
2024-06-07 10:50:00,77.17,77.18,76.94,76.96,152848.0,75.7372,75.7471,75.5115,75.5311,152848.0
2024-06-07 11:00:00,76.96,76.96,76.65,76.84,153305.0,75.5311,75.5311,75.2269,75.4134,153305.0
2024-06-07 11:10:00,76.84,77.02,76.8,76.88,176948.0,75.4134,75.59,75.3741,75.4526,176948.0
2024-06-07 11:20:00,76.88,77.0,76.83,76.94,141763.0,75.4526,75.5704,75.4036,75.5115,141763.0
2024-06-07 11:30:00,76.93,77.05,76.92,77.03,108432.0,75.5017,75.6195,75.4919,75.5998,108432.0
2024-06-07 11:40:00,77.04,77.06,76.89,76.97,87666.0,75.6097,75.6293,75.4624,75.541,87666.0
2024-06-07 11:50:00,76.96,77.09,76.95,77.08,74346.0,75.5311,75.6587,75.5213,75.6489,74346.0
2024-06-07 12:00:00,77.08,77.12,76.85,77.0,270406.0,75.6489,75.6882,75.4232,75.5704,270406.0
2024-06-07 12:10:00,77.0,77.02,76.71,76.82,335863.0,75.5704,75.59,75.2858,75.3937,335863.0
2024-06-07 12:20:00,76.82,77.11,76.58,77.11,875015.0,75.3937,75.6784,75.1582,75.6784,875015.0
2024-06-07 12:30:00,77.12,77.3,76.69,76.81,1281269.0,75.6882,75.8648,75.2662,75.3839,1281269.0
2024-06-07 12:40:00,76.81,76.81,76.39,76.5,343222.0,75.3839,75.3839,74.9717,75.0797,343222.0
2024-06-07 12:50:00,76.49,76.76,76.48,76.55,803316.0,75.0699,75.3349,75.0601,75.1288,803316.0
2024-06-07 13:00:00,76.56,76.56,76.32,76.42,491608.0,75.1386,75.1386,74.903,75.0012,491608.0
2024-06-07 13:10:00,76.41,76.42,76.18,76.38,537516.0,74.9914,75.0012,74.7656,74.9619,537516.0
2024-06-07 13:20:00,76.38,76.51,76.34,76.42,358078.0,74.9619,75.0895,74.9227,75.0012,358078.0
2024-06-07 13:30:00,76.41,76.47,76.21,76.34,470253.0,74.9914,75.0502,74.7951,74.9227,470253.0
2024-06-07 13:40:00,76.34,76.44,76.25,76.35,192744.0,74.9227,75.0208,74.8343,74.9325,192744.0
2024-06-07 13:50:00,76.35,76.37,76.22,76.25,89158.0,74.9325,74.9521,74.8049,74.8343,89158.0
2024-06-07 14:00:00,76.24,76.24,75.96,76.0,207862.0,74.8245,74.8245,74.5497,74.589,207862.0
2024-06-07 14:10:00,75.99,76.02,75.84,75.91,169421.0,74.5792,74.6086,74.4319,74.5006,169421.0
2024-06-07 14:20:00,75.91,76.09,75.91,76.04,127545.0,74.5006,74.6773,74.5006,74.6282,127545.0
2024-06-07 14:30:00,76.04,76.19,76.03,76.14,106433.0,74.6282,74.7754,74.6184,74.7264,106433.0
2024-06-07 14:40:00,76.14,76.22,76.12,76.17,90025.0,74.7264,74.8049,74.7067,74.7558,90025.0
2024-06-07 14:50:00,76.17,76.19,76.08,76.08,63897.0,74.7558,74.7754,74.6675,74.6675,63897.0
2024-06-07 15:00:00,76.08,76.13,76.01,76.09,68600.0,74.6675,74.7166,74.5988,74.6773,68600.0
2024-06-07 15:10:00,76.09,76.11,76.01,76.05,102649.0,74.6773,74.6969,74.5988,74.638,102649.0
2024-06-07 15:20:00,76.05,76.15,76.02,76.11,102422.0,74.638,74.7362,74.6086,74.6969,102422.0
2024-06-07 15:30:00,76.1,76.17,76.07,76.13,105970.0,74.6871,74.7558,74.6577,74.7166,105970.0
2024-06-07 15:40:00,76.14,76.15,76.05,76.12,209120.0,74.7264,74.7362,74.638,74.7067,209120.0
2024-06-07 15:50:00,76.11,76.2,76.03,76.05,839326.0,74.6969,74.7853,74.6184,74.638,839326.0
2024-06-10 09:30:00,75.84,75.84,75.34,75.42,298381.0,74.4319,74.4319,73.9412,74.0197,298381.0
2024-06-10 09:40:00,75.43,75.77,75.34,75.7,212088.0,74.0295,74.3632,73.9412,74.2945,212088.0
2024-06-10 09:50:00,75.72,75.82,75.57,75.72,253754.0,74.3142,74.4123,74.1669,74.3142,253754.0
2024-06-10 10:00:00,75.73,75.85,75.65,75.81,45866.0,74.324,74.4417,74.2455,74.4025,45866.0
2024-06-10 10:10:00,75.81,75.96,75.73,75.8,220492.0,74.4025,74.5497,74.324,74.3927,220492.0
2024-06-10 10:20:00,75.81,75.82,75.69,75.71,122844.0,74.4025,74.4123,74.2847,74.3043,122844.0
2024-06-10 10:30:00,75.7,75.86,75.68,75.75,258733.0,74.2945,74.4516,74.2749,74.3436,258733.0
2024-06-10 10:40:00,75.75,75.79,75.69,75.74,193709.0,74.3436,74.3829,74.2847,74.3338,193709.0
2024-06-10 10:50:00,75.75,75.75,75.62,75.63,77400.0,74.3436,74.3436,74.216,74.2258,77400.0
2024-06-10 11:00:00,75.63,75.67,75.58,75.63,66035.0,74.2258,74.2651,74.1768,74.2258,66035.0
2024-06-10 11:10:00,75.63,75.63,75.42,75.44,64044.0,74.2258,74.2258,74.0197,74.0394,64044.0
2024-06-10 11:20:00,75.45,75.47,75.43,75.43,113326.0,74.0492,74.0688,74.0295,74.0295,113326.0
2024-06-10 11:30:00,75.42,75.44,75.32,75.33,80089.0,74.0197,74.0394,73.9216,73.9314,80089.0
2024-06-10 11:40:00,75.33,75.5,75.33,75.46,90573.0,73.9314,74.0982,73.9314,74.059,90573.0
2024-06-10 11:50:00,75.47,75.56,75.46,75.48,56904.0,74.0688,74.1571,74.059,74.0786,56904.0
2024-06-10 12:00:00,75.48,75.5,75.4,75.42,87164.0,74.0786,74.0982,74.0001,74.0197,87164.0
2024-06-10 12:10:00,75.42,75.45,75.38,75.43,85828.0,74.0197,74.0492,73.9805,74.0295,85828.0
2024-06-10 12:20:00,75.42,75.46,75.41,75.44,31740.0,74.0197,74.059,74.0099,74.0394,31740.0
2024-06-10 12:30:00,75.44,75.49,75.35,75.41,44729.0,74.0394,74.0884,73.951,74.0099,44729.0
2024-06-10 12:40:00,75.41,75.45,75.37,75.38,30616.0,74.0099,74.0492,73.9707,73.9805,30616.0
2024-06-10 12:50:00,75.38,75.55,75.37,75.49,92291.0,73.9805,74.1473,73.9707,74.0884,92291.0
2024-06-10 13:00:00,75.49,75.5,75.42,75.45,32460.0,74.0884,74.0982,74.0197,74.0492,32460.0
2024-06-10 13:10:00,75.45,75.47,75.42,75.47,22821.0,74.0492,74.0688,74.0197,74.0688,22821.0
2024-06-10 13:20:00,75.47,75.58,75.46,75.52,44099.0,74.0688,74.1768,74.059,74.1179,44099.0
2024-06-10 13:30:00,75.51,75.56,75.5,75.53,34490.0,74.1081,74.1571,74.0982,74.1277,34490.0
2024-06-10 13:40:00,75.53,75.72,75.52,75.69,61891.0,74.1277,74.3142,74.1179,74.2847,61891.0
2024-06-10 13:50:00,75.69,75.7,75.58,75.59,126489.0,74.2847,74.2945,74.1768,74.1866,126489.0
2024-06-10 14:00:00,75.58,75.64,75.54,75.57,68703.0,74.1768,74.2356,74.1375,74.1669,68703.0
2024-06-10 14:10:00,75.57,75.69,75.54,75.64,83836.0,74.1669,74.2847,74.1375,74.2356,83836.0
2024-06-10 14:20:00,75.65,75.66,75.6,75.62,51824.0,74.2455,74.2553,74.1964,74.216,51824.0
2024-06-10 14:30:00,75.61,75.69,75.6,75.67,36837.0,74.2062,74.2847,74.1964,74.2651,36837.0
2024-06-10 14:40:00,75.67,75.75,75.67,75.7,74433.0,74.2651,74.3436,74.2651,74.2945,74433.0
2024-06-10 14:50:00,75.69,75.7,75.65,75.69,68931.0,74.2847,74.2945,74.2455,74.2847,68931.0
2024-06-10 15:00:00,75.68,75.7,75.65,75.65,80535.0,74.2749,74.2945,74.2455,74.2455,80535.0
2024-06-10 15:10:00,75.64,75.74,75.61,75.71,63052.0,74.2356,74.3338,74.2062,74.3043,63052.0
2024-06-10 15:20:00,75.71,75.77,75.7,75.73,83640.0,74.3043,74.3632,74.2945,74.324,83640.0
2024-06-10 15:30:00,75.73,75.76,75.65,75.67,114179.0,74.324,74.3534,74.2455,74.2651,114179.0
2024-06-10 15:40:00,75.67,75.78,75.66,75.71,214044.0,74.2651,74.373,74.2553,74.3043,214044.0
2024-06-10 15:50:00,75.7,75.82,75.69,75.75,451604.0,74.2945,74.4123,74.2847,74.3436,451604.0
2024-06-11 09:30:00,75.34,75.41,74.96,75.03,76748.0,73.9412,74.0099,73.5683,73.637,76748.0
2024-06-11 09:40:00,75.02,75.1,74.7,74.71,75884.0,73.6272,73.7057,73.3131,73.3229,75884.0
2024-06-11 09:50:00,74.7,74.91,74.7,74.83,41514.0,73.3131,73.5192,73.3131,73.4407,41514.0
2024-06-11 10:00:00,74.83,75.12,74.82,75.06,164001.0,73.4407,73.7253,73.4309,73.6664,164001.0
2024-06-11 10:10:00,75.06,75.31,75.06,75.23,192927.0,73.6664,73.9118,73.6664,73.8333,192927.0
2024-06-11 10:20:00,75.23,75.29,75.13,75.15,247965.0,73.8333,73.8921,73.7351,73.7547,247965.0
2024-06-11 10:30:00,75.15,75.17,75.07,75.17,110092.0,73.7547,73.7744,73.6762,73.7744,110092.0
2024-06-11 10:40:00,75.17,75.34,75.17,75.26,132542.0,73.7744,73.9412,73.7744,73.8627,132542.0
2024-06-11 10:50:00,75.26,75.34,75.21,75.33,44635.0,73.8627,73.9412,73.8136,73.9314,44635.0
2024-06-11 11:00:00,75.33,75.35,75.27,75.33,33351.0,73.9314,73.951,73.8725,73.9314,33351.0
2024-06-11 11:10:00,75.34,75.43,75.33,75.41,34315.0,73.9412,74.0295,73.9314,74.0099,34315.0
2024-06-11 11:20:00,75.41,75.42,75.29,75.29,73649.0,74.0099,74.0197,73.8921,73.8921,73649.0
2024-06-11 11:30:00,75.3,75.31,75.21,75.21,91994.0,73.902,73.9118,73.8136,73.8136,91994.0
2024-06-11 11:40:00,75.21,75.33,75.21,75.3,199540.0,73.8136,73.9314,73.8136,73.902,199540.0
2024-06-11 11:50:00,75.3,75.38,75.28,75.34,145376.0,73.902,73.9805,73.8823,73.9412,145376.0
2024-06-11 12:00:00,75.34,75.38,75.28,75.38,95221.0,73.9412,73.9805,73.8823,73.9805,95221.0
2024-06-11 12:10:00,75.38,75.39,75.3,75.3,11997.0,73.9805,73.9903,73.902,73.902,11997.0
2024-06-11 12:20:00,75.29,75.34,75.27,75.32,22671.0,73.8921,73.9412,73.8725,73.9216,22671.0
2024-06-11 12:30:00,75.31,75.43,75.31,75.41,11900.0,73.9118,74.0295,73.9118,74.0099,11900.0
2024-06-11 12:40:00,75.41,75.49,75.37,75.39,18018.0,74.0099,74.0884,73.9707,73.9903,18018.0
2024-06-11 12:50:00,75.38,75.39,75.34,75.37,43837.0,73.9805,73.9903,73.9412,73.9707,43837.0
2024-06-11 13:00:00,75.35,75.44,75.29,75.42,73907.0,73.951,74.0394,73.8921,74.0197,73907.0
2024-06-11 13:10:00,75.41,75.42,75.32,75.34,76609.0,74.0099,74.0197,73.9216,73.9412,76609.0
2024-06-11 13:20:00,75.34,75.35,75.3,75.35,12118.0,73.9412,73.951,73.902,73.951,12118.0
2024-06-11 13:30:00,75.34,75.47,75.34,75.47,19828.0,73.9412,74.0688,73.9412,74.0688,19828.0
2024-06-11 13:40:00,75.48,75.67,75.46,75.67,89072.0,74.0786,74.2651,74.059,74.2651,89072.0
2024-06-11 13:50:00,75.67,75.69,75.62,75.64,151255.0,74.2651,74.2847,74.216,74.2356,151255.0
2024-06-11 14:00:00,75.64,75.66,75.5,75.53,114114.0,74.2356,74.2553,74.0982,74.1277,114114.0
2024-06-11 14:10:00,75.53,75.74,75.53,75.7,31240.0,74.1277,74.3338,74.1277,74.2945,31240.0
2024-06-11 14:20:00,75.71,75.79,75.7,75.78,95559.0,74.3043,74.3829,74.2945,74.373,95559.0
2024-06-11 14:30:00,75.78,75.81,75.72,75.73,22805.0,74.373,74.4025,74.3142,74.324,22805.0
2024-06-11 14:40:00,75.74,75.79,75.71,75.77,29400.0,74.3338,74.3829,74.3043,74.3632,29400.0
2024-06-11 14:50:00,75.77,75.8,75.72,75.76,53771.0,74.3632,74.3927,74.3142,74.3534,53771.0
2024-06-11 15:00:00,75.77,75.91,75.76,75.91,174000.0,74.3632,74.5006,74.3534,74.5006,174000.0
2024-06-11 15:10:00,75.91,75.93,75.86,75.88,66867.0,74.5006,74.5203,74.4516,74.4712,66867.0
2024-06-11 15:20:00,75.87,75.88,75.78,75.81,200637.0,74.4614,74.4712,74.373,74.4025,200637.0
2024-06-11 15:30:00,75.81,76.03,75.8,75.99,216977.0,74.4025,74.6184,74.3927,74.5792,216977.0
2024-06-11 15:40:00,75.99,76.07,75.95,76.03,234230.0,74.5792,74.6577,74.5399,74.6184,234230.0
2024-06-11 15:50:00,76.03,76.19,76.0,76.12,295841.0,74.6184,74.7754,74.589,74.7067,295841.0
2024-06-12 09:30:00,77.27,77.81,77.11,77.73,412310.0,75.8354,76.3654,75.6784,76.2868,412310.0
2024-06-12 09:40:00,77.74,77.98,77.68,77.88,476867.0,76.2967,76.5322,76.2378,76.4341,476867.0
2024-06-12 09:50:00,77.85,77.86,77.5,77.56,244591.0,76.4046,76.4144,76.0611,76.12,244591.0
2024-06-12 10:00:00,77.57,77.74,77.55,77.57,166828.0,76.1298,76.2967,76.1102,76.1298,166828.0
2024-06-12 10:10:00,77.56,77.95,77.54,77.95,211747.0,76.12,76.5028,76.1004,76.5028,211747.0
2024-06-12 10:20:00,77.95,78.1,77.89,78.06,98277.0,76.5028,76.65,76.4439,76.6107,98277.0
2024-06-12 10:30:00,78.06,78.28,77.99,78.23,271144.0,76.6107,76.8266,76.542,76.7776,271144.0
2024-06-12 10:40:00,78.24,78.25,77.98,78.0,268973.0,76.7874,76.7972,76.5322,76.5518,268973.0
2024-06-12 10:50:00,78.0,78.06,77.91,78.03,197747.0,76.5518,76.6107,76.4635,76.5813,197747.0
2024-06-12 11:00:00,78.03,78.04,77.86,77.87,49479.0,76.5813,76.5911,76.4144,76.4242,49479.0
2024-06-12 11:10:00,77.87,78.07,77.86,78.04,102714.0,76.4242,76.6205,76.4144,76.5911,102714.0
2024-06-12 11:20:00,78.04,78.04,77.78,77.79,48478.0,76.5911,76.5911,76.3359,76.3457,48478.0
2024-06-12 11:30:00,77.79,77.83,77.72,77.77,30649.0,76.3457,76.385,76.277,76.3261,30649.0
2024-06-12 11:40:00,77.79,77.82,77.74,77.8,54447.0,76.3457,76.3752,76.2967,76.3555,54447.0
2024-06-12 11:50:00,77.79,77.83,77.74,77.75,147400.0,76.3457,76.385,76.2967,76.3065,147400.0
2024-06-12 12:00:00,77.73,77.75,77.65,77.65,70323.0,76.2868,76.3065,76.2083,76.2083,70323.0
2024-06-12 12:10:00,77.65,77.67,77.48,77.56,214894.0,76.2083,76.228,76.0415,76.12,214894.0
2024-06-12 12:20:00,77.55,77.68,77.51,77.61,208905.0,76.1102,76.2378,76.0709,76.1691,208905.0
2024-06-12 12:30:00,77.61,77.64,77.46,77.47,94016.0,76.1691,76.1985,76.0219,76.0317,94016.0
2024-06-12 12:40:00,77.47,77.58,77.47,77.58,87643.0,76.0317,76.1396,76.0317,76.1396,87643.0
2024-06-12 12:50:00,77.58,77.59,77.54,77.58,60444.0,76.1396,76.1494,76.1004,76.1396,60444.0
2024-06-12 13:00:00,77.59,77.64,77.53,77.54,103753.0,76.1494,76.1985,76.0906,76.1004,103753.0
2024-06-12 13:10:00,77.52,77.55,77.38,77.39,48449.0,76.0807,76.1102,75.9433,75.9532,48449.0
2024-06-12 13:20:00,77.39,77.41,77.33,77.34,34574.0,75.9532,75.9728,75.8943,75.9041,34574.0
2024-06-12 13:30:00,77.33,77.42,77.25,77.42,202478.0,75.8943,75.9826,75.8158,75.9826,202478.0
2024-06-12 13:40:00,77.43,77.45,77.39,77.42,55305.0,75.9924,76.012,75.9532,75.9826,55305.0
2024-06-12 13:50:00,77.43,77.48,77.43,77.46,85439.0,75.9924,76.0415,75.9924,76.0219,85439.0
2024-06-12 14:00:00,77.34,77.46,76.92,77.09,321188.0,75.9041,76.0219,75.4919,75.6587,321188.0
2024-06-12 14:10:00,77.1,77.23,77.07,77.16,170166.0,75.6685,75.7961,75.6391,75.7274,170166.0
2024-06-12 14:20:00,77.16,77.25,77.11,77.19,38237.0,75.7274,75.8158,75.6784,75.7569,38237.0
2024-06-12 14:30:00,77.2,77.25,76.93,77.21,133165.0,75.7667,75.8158,75.5017,75.7765,133165.0
2024-06-12 14:40:00,77.21,77.23,76.86,76.95,86594.0,75.7765,75.7961,75.433,75.5213,86594.0
2024-06-12 14:50:00,76.96,77.14,76.85,77.09,88144.0,75.5311,75.7078,75.4232,75.6587,88144.0
2024-06-12 15:00:00,77.08,77.27,76.97,77.09,93114.0,75.6489,75.8354,75.541,75.6587,93114.0
2024-06-12 15:10:00,77.09,77.23,77.05,77.19,175508.0,75.6587,75.7961,75.6195,75.7569,175508.0
2024-06-12 15:20:00,77.19,77.21,76.66,76.69,296833.0,75.7569,75.7765,75.2367,75.2662,296833.0
2024-06-12 15:30:00,76.69,76.79,76.61,76.63,253721.0,75.2662,75.3643,75.1876,75.2073,253721.0
2024-06-12 15:40:00,76.63,76.79,76.5,76.76,414348.0,75.2073,75.3643,75.0797,75.3349,414348.0
2024-06-12 15:50:00,76.76,76.8,76.54,76.56,817722.0,75.3349,75.3741,75.1189,75.1386,817722.0
2024-06-13 09:30:00,76.44,76.56,76.26,76.26,132967.0,75.0208,75.1386,74.8441,74.8441,132967.0
2024-06-13 09:40:00,76.25,76.28,75.94,76.03,209764.0,74.8343,74.8638,74.5301,74.6184,209764.0
2024-06-13 09:50:00,76.05,76.12,75.89,76.01,121762.0,74.638,74.7067,74.481,74.5988,121762.0
2024-06-13 10:00:00,76.0,76.03,75.87,75.98,97134.0,74.589,74.6184,74.4614,74.5693,97134.0
2024-06-13 10:10:00,75.94,75.99,75.86,75.89,23318.0,74.5301,74.5792,74.4516,74.481,23318.0
2024-06-13 10:20:00,75.87,75.89,75.76,75.81,173168.0,74.4614,74.481,74.3534,74.4025,173168.0
2024-06-13 10:30:00,75.8,75.9,75.72,75.89,96080.0,74.3927,74.4908,74.3142,74.481,96080.0
2024-06-13 10:40:00,75.9,75.9,75.78,75.82,68533.0,74.4908,74.4908,74.373,74.4123,68533.0
2024-06-13 10:50:00,75.82,76.01,75.78,75.93,178756.0,74.4123,74.5988,74.373,74.5203,178756.0
2024-06-13 11:00:00,75.93,75.93,75.78,75.82,51758.0,74.5203,74.5203,74.373,74.4123,51758.0
2024-06-13 11:10:00,75.82,75.84,75.69,75.72,43137.0,74.4123,74.4319,74.2847,74.3142,43137.0
2024-06-13 11:20:00,75.73,75.82,75.71,75.77,49597.0,74.324,74.4123,74.3043,74.3632,49597.0
2024-06-13 11:30:00,75.77,75.79,75.67,75.69,104833.0,74.3632,74.3829,74.2651,74.2847,104833.0
2024-06-13 11:40:00,75.68,75.76,75.65,75.72,53856.0,74.2749,74.3534,74.2455,74.3142,53856.0
2024-06-13 11:50:00,75.73,75.77,75.68,75.69,62308.0,74.324,74.3632,74.2749,74.2847,62308.0
2024-06-13 12:00:00,75.68,75.68,75.58,75.63,78814.0,74.2749,74.2749,74.1768,74.2258,78814.0
2024-06-13 12:10:00,75.64,75.68,75.58,75.59,62848.0,74.2356,74.2749,74.1768,74.1866,62848.0
2024-06-13 12:20:00,75.59,75.65,75.55,75.58,54907.0,74.1866,74.2455,74.1473,74.1768,54907.0
2024-06-13 12:30:00,75.59,75.75,75.59,75.74,49932.0,74.1866,74.3436,74.1866,74.3338,49932.0
2024-06-13 12:40:00,75.74,75.77,75.72,75.76,38454.0,74.3338,74.3632,74.3142,74.3534,38454.0
2024-06-13 12:50:00,75.77,75.85,75.77,75.81,25502.0,74.3632,74.4417,74.3632,74.4025,25502.0
2024-06-13 13:00:00,75.8,75.89,75.78,75.84,29644.0,74.3927,74.481,74.373,74.4319,29644.0
2024-06-13 13:10:00,75.84,75.84,75.77,75.81,31241.0,74.4319,74.4319,74.3632,74.4025,31241.0
2024-06-13 13:20:00,75.81,75.82,75.77,75.8,23709.0,74.4025,74.4123,74.3632,74.3927,23709.0
2024-06-13 13:30:00,75.8,75.81,75.75,75.78,27361.0,74.3927,74.4025,74.3436,74.373,27361.0
2024-06-13 13:40:00,75.79,75.86,75.78,75.8,28295.0,74.3829,74.4516,74.373,74.3927,28295.0
2024-06-13 13:50:00,75.81,75.83,75.78,75.78,40913.0,74.4025,74.4221,74.373,74.373,40913.0
2024-06-13 14:00:00,75.78,75.88,75.75,75.86,45909.0,74.373,74.4712,74.3436,74.4516,45909.0
2024-06-13 14:10:00,75.86,75.91,75.85,75.9,105266.0,74.4516,74.5006,74.4417,74.4908,105266.0
2024-06-13 14:20:00,75.9,75.94,75.87,75.93,16431.0,74.4908,74.5301,74.4614,74.5203,16431.0
2024-06-13 14:30:00,75.93,75.99,75.88,75.9,97290.0,74.5203,74.5792,74.4712,74.4908,97290.0
2024-06-13 14:40:00,75.9,75.98,75.89,75.98,137950.0,74.4908,74.5693,74.481,74.5693,137950.0
2024-06-13 14:50:00,75.98,75.98,75.93,75.93,216601.0,74.5693,74.5693,74.5203,74.5203,216601.0
2024-06-13 15:00:00,75.92,75.98,75.88,75.91,217087.0,74.5104,74.5693,74.4712,74.5006,217087.0
2024-06-13 15:10:00,75.92,75.93,75.77,75.83,220465.0,74.5104,74.5203,74.3632,74.4221,220465.0
2024-06-13 15:20:00,75.83,75.94,75.82,75.86,305766.0,74.4221,74.5301,74.4123,74.4516,305766.0
2024-06-13 15:30:00,75.86,75.92,75.82,75.88,266364.0,74.4516,74.5104,74.4123,74.4712,266364.0
2024-06-13 15:40:00,75.89,75.95,75.87,75.92,302752.0,74.481,74.5399,74.4614,74.5104,302752.0
2024-06-13 15:50:00,75.93,75.96,75.88,75.89,631847.0,74.5203,74.5497,74.4712,74.481,631847.0
2024-06-14 09:30:00,75.33,75.44,75.17,75.28,140989.0,73.9314,74.0394,73.7744,73.8823,140989.0
2024-06-14 09:40:00,75.27,75.37,75.16,75.21,105195.0,73.8725,73.9707,73.7646,73.8136,105195.0
2024-06-14 09:50:00,75.18,75.26,75.13,75.16,67234.0,73.7842,73.8627,73.7351,73.7646,67234.0
2024-06-14 10:00:00,75.13,75.15,74.67,74.69,295706.0,73.7351,73.7547,73.2837,73.3033,295706.0
2024-06-14 10:10:00,74.69,74.75,74.53,74.62,199777.0,73.3033,73.3622,73.1463,73.2346,199777.0
2024-06-14 10:20:00,74.62,74.72,74.56,74.63,59082.0,73.2346,73.3327,73.1757,73.2444,59082.0
2024-06-14 10:30:00,74.64,74.64,74.46,74.52,38978.0,73.2542,73.2542,73.0776,73.1364,38978.0
2024-06-14 10:40:00,74.52,74.65,74.49,74.62,53669.0,73.1364,73.264,73.107,73.2346,53669.0
2024-06-14 10:50:00,74.62,74.68,74.61,74.65,50250.0,73.2346,73.2935,73.2248,73.264,50250.0
2024-06-14 11:00:00,74.67,74.75,74.62,74.64,157056.0,73.2837,73.3622,73.2346,73.2542,157056.0
2024-06-14 11:10:00,74.64,74.72,74.64,74.71,38072.0,73.2542,73.3327,73.2542,73.3229,38072.0
2024-06-14 11:20:00,74.71,74.81,74.68,74.78,206340.0,73.3229,73.4211,73.2935,73.3916,206340.0
2024-06-14 11:30:00,74.78,74.84,74.68,74.68,107703.0,73.3916,73.4505,73.2935,73.2935,107703.0
2024-06-14 11:40:00,74.69,74.7,74.57,74.62,67321.0,73.3033,73.3131,73.1855,73.2346,67321.0
2024-06-14 11:50:00,74.62,74.76,74.59,74.76,31588.0,73.2346,73.372,73.2051,73.372,31588.0
2024-06-14 12:00:00,74.75,74.75,74.65,74.7,49703.0,73.3622,73.3622,73.264,73.3131,49703.0
2024-06-14 12:10:00,74.7,74.74,74.68,74.7,17982.0,73.3131,73.3524,73.2935,73.3131,17982.0
2024-06-14 12:20:00,74.72,74.75,74.67,74.69,12520.0,73.3327,73.3622,73.2837,73.3033,12520.0
2024-06-14 12:30:00,74.69,74.72,74.63,74.72,9643.0,73.3033,73.3327,73.2444,73.3327,9643.0
2024-06-14 12:40:00,74.72,74.77,74.71,74.73,20695.0,73.3327,73.3818,73.3229,73.3425,20695.0
2024-06-14 12:50:00,74.73,74.79,74.7,74.75,16626.0,73.3425,73.4014,73.3131,73.3622,16626.0
2024-06-14 13:00:00,74.75,74.77,74.71,74.76,22512.0,73.3622,73.3818,73.3229,73.372,22512.0
2024-06-14 13:10:00,74.76,74.78,74.65,74.73,234692.0,73.372,73.3916,73.264,73.3425,234692.0
2024-06-14 13:20:00,74.73,74.76,74.7,74.71,36809.0,73.3425,73.372,73.3131,73.3229,36809.0
2024-06-14 13:30:00,74.71,74.76,74.7,74.74,50151.0,73.3229,73.372,73.3131,73.3524,50151.0
2024-06-14 13:40:00,74.74,74.74,74.67,74.67,23508.0,73.3524,73.3524,73.2837,73.2837,23508.0
2024-06-14 13:50:00,74.67,74.69,74.62,74.67,44165.0,73.2837,73.3033,73.2346,73.2837,44165.0
2024-06-14 14:00:00,74.66,74.7,74.61,74.63,25673.0,73.2738,73.3131,73.2248,73.2444,25673.0
2024-06-14 14:10:00,74.64,74.66,74.57,74.65,17187.0,73.2542,73.2738,73.1855,73.264,17187.0
2024-06-14 14:20:00,74.66,74.71,74.65,74.67,21568.0,73.2738,73.3229,73.264,73.2837,21568.0
2024-06-14 14:30:00,74.67,74.75,74.66,74.71,36788.0,73.2837,73.3622,73.2738,73.3229,36788.0
2024-06-14 14:40:00,74.7,74.78,74.67,74.78,18392.0,73.3131,73.3916,73.2837,73.3916,18392.0
2024-06-14 14:50:00,74.78,74.81,74.75,74.8,36407.0,73.3916,73.4211,73.3622,73.4112,36407.0
2024-06-14 15:00:00,74.8,74.86,74.79,74.82,173340.0,73.4112,73.4701,73.4014,73.4309,173340.0
2024-06-14 15:10:00,74.82,74.83,74.69,74.71,85946.0,73.4309,73.4407,73.3033,73.3229,85946.0
2024-06-14 15:20:00,74.71,74.74,74.69,74.72,100382.0,73.3229,73.3524,73.3033,73.3327,100382.0
2024-06-14 15:30:00,74.72,74.73,74.67,74.73,146043.0,73.3327,73.3425,73.2837,73.3425,146043.0
2024-06-14 15:40:00,74.72,74.75,74.67,74.72,224470.0,73.3327,73.3622,73.2837,73.3327,224470.0
2024-06-14 15:50:00,74.73,74.84,74.71,74.83,364703.0,73.3425,73.4505,73.3229,73.4407,364703.0
2024-06-17 09:30:00,74.86,75.03,74.71,74.95,55658.0,73.4701,73.637,73.3229,73.5585,55658.0
2024-06-17 09:40:00,74.95,75.01,74.79,74.98,37999.0,73.5585,73.6173,73.4014,73.5879,37999.0
2024-06-17 09:50:00,75.0,75.14,74.91,75.04,90730.0,73.6075,73.7449,73.5192,73.6468,90730.0
2024-06-17 10:00:00,75.03,75.03,74.91,74.99,47439.0,73.637,73.637,73.5192,73.5977,47439.0
2024-06-17 10:10:00,75.0,75.02,74.87,74.98,35613.0,73.6075,73.6272,73.4799,73.5879,35613.0
2024-06-17 10:20:00,74.99,74.99,74.86,74.89,22901.0,73.5977,73.5977,73.4701,73.4996,22901.0
2024-06-17 10:30:00,74.9,74.97,74.83,74.9,37323.0,73.5094,73.5781,73.4407,73.5094,37323.0
2024-06-17 10:40:00,74.9,74.97,74.87,74.97,33525.0,73.5094,73.5781,73.4799,73.5781,33525.0
2024-06-17 10:50:00,74.97,75.01,74.9,75.01,15321.0,73.5781,73.6173,73.5094,73.6173,15321.0
2024-06-17 11:00:00,75.01,75.15,75.01,75.11,100805.0,73.6173,73.7547,73.6173,73.7155,100805.0
2024-06-17 11:10:00,75.12,75.28,75.11,75.27,49667.0,73.7253,73.8823,73.7155,73.8725,49667.0
2024-06-17 11:20:00,75.28,75.35,75.27,75.33,63111.0,73.8823,73.951,73.8725,73.9314,63111.0
2024-06-17 11:30:00,75.32,75.32,75.19,75.23,82771.0,73.9216,73.9216,73.794,73.8333,82771.0
2024-06-17 11:40:00,75.22,75.29,75.2,75.25,25503.0,73.8234,73.8921,73.8038,73.8529,25503.0
2024-06-17 11:50:00,75.25,75.32,75.23,75.28,10962.0,73.8529,73.9216,73.8333,73.8823,10962.0
2024-06-17 12:00:00,75.28,75.4,75.27,75.4,54144.0,73.8823,74.0001,73.8725,74.0001,54144.0
2024-06-17 12:10:00,75.4,75.56,75.39,75.56,26812.0,74.0001,74.1571,73.9903,74.1571,26812.0
2024-06-17 12:20:00,75.58,75.73,75.56,75.72,29434.0,74.1768,74.324,74.1571,74.3142,29434.0
2024-06-17 12:30:00,75.73,75.77,75.62,75.66,49597.0,74.324,74.3632,74.216,74.2553,49597.0
2024-06-17 12:40:00,75.65,75.65,75.51,75.54,57091.0,74.2455,74.2455,74.1081,74.1375,57091.0
2024-06-17 12:50:00,75.53,75.58,75.45,75.57,76969.0,74.1277,74.1768,74.0492,74.1669,76969.0
2024-06-17 13:00:00,75.56,75.63,75.56,75.61,22586.0,74.1571,74.2258,74.1571,74.2062,22586.0
2024-06-17 13:10:00,75.61,75.68,75.58,75.64,53556.0,74.2062,74.2749,74.1768,74.2356,53556.0
2024-06-17 13:20:00,75.65,75.67,75.55,75.65,28060.0,74.2455,74.2651,74.1473,74.2455,28060.0
2024-06-17 13:30:00,75.65,75.88,75.64,75.87,53092.0,74.2455,74.4712,74.2356,74.4614,53092.0
2024-06-17 13:40:00,75.86,75.86,75.75,75.81,48430.0,74.4516,74.4516,74.3436,74.4025,48430.0
2024-06-17 13:50:00,75.81,75.93,75.81,75.92,51068.0,74.4025,74.5203,74.4025,74.5104,51068.0
2024-06-17 14:00:00,75.91,76.07,75.91,76.06,22955.0,74.5006,74.6577,74.5006,74.6479,22955.0
2024-06-17 14:10:00,76.07,76.09,75.97,75.98,35048.0,74.6577,74.6773,74.5595,74.5693,35048.0
2024-06-17 14:20:00,75.97,75.98,75.89,75.92,106686.0,74.5595,74.5693,74.481,74.5104,106686.0
2024-06-17 14:30:00,75.92,75.94,75.86,75.9,70651.0,74.5104,74.5301,74.4516,74.4908,70651.0
2024-06-17 14:40:00,75.9,75.96,75.86,75.91,63408.0,74.4908,74.5497,74.4516,74.5006,63408.0
2024-06-17 14:50:00,75.92,75.93,75.86,75.92,40829.0,74.5104,74.5203,74.4516,74.5104,40829.0
2024-06-17 15:00:00,75.92,76.01,75.9,75.98,29915.0,74.5104,74.5988,74.4908,74.5693,29915.0
2024-06-17 15:10:00,75.98,76.02,75.97,75.98,49158.0,74.5693,74.6086,74.5595,74.5693,49158.0
2024-06-17 15:20:00,75.98,76.1,75.95,76.09,46120.0,74.5693,74.6871,74.5399,74.6773,46120.0
2024-06-17 15:30:00,76.09,76.14,76.07,76.09,65335.0,74.6773,74.7264,74.6577,74.6773,65335.0
2024-06-17 15:40:00,76.09,76.17,76.01,76.02,302305.0,74.6773,74.7558,74.5988,74.6086,302305.0
2024-06-17 15:50:00,76.02,76.06,75.97,76.06,254381.0,74.6086,74.6479,74.5595,74.6479,254381.0
2024-06-18 09:30:00,75.81,76.13,75.69,76.13,204128.0,74.4025,74.7166,74.2847,74.7166,204128.0
2024-06-18 09:40:00,76.11,76.31,75.85,75.9,303920.0,74.6969,74.8932,74.4417,74.4908,303920.0
2024-06-18 09:50:00,75.88,75.93,75.74,75.77,164952.0,74.4712,74.5203,74.3338,74.3632,164952.0
2024-06-18 10:00:00,75.78,75.83,75.68,75.79,108272.0,74.373,74.4221,74.2749,74.3829,108272.0
2024-06-18 10:10:00,75.78,75.9,75.72,75.9,32393.0,74.373,74.4908,74.3142,74.4908,32393.0
2024-06-18 10:20:00,75.9,76.07,75.89,76.02,42850.0,74.4908,74.6577,74.481,74.6086,42850.0
2024-06-18 10:30:00,76.03,76.16,76.03,76.06,60081.0,74.6184,74.746,74.6184,74.6479,60081.0
2024-06-18 10:40:00,76.07,76.08,76.0,76.05,22259.0,74.6577,74.6675,74.589,74.638,22259.0
2024-06-18 10:50:00,76.05,76.08,75.93,75.96,105599.0,74.638,74.6675,74.5203,74.5497,105599.0
2024-06-18 11:00:00,75.97,76.04,75.94,76.01,43062.0,74.5595,74.6282,74.5301,74.5988,43062.0
2024-06-18 11:10:00,76.01,76.15,75.99,76.15,37241.0,74.5988,74.7362,74.5792,74.7362,37241.0
2024-06-18 11:20:00,76.15,76.19,76.07,76.08,41149.0,74.7362,74.7754,74.6577,74.6675,41149.0
2024-06-18 11:30:00,76.08,76.13,76.04,76.13,39752.0,74.6675,74.7166,74.6282,74.7166,39752.0
2024-06-18 11:40:00,76.14,76.19,76.12,76.19,9906.0,74.7264,74.7754,74.7067,74.7754,9906.0
2024-06-18 11:50:00,76.2,76.26,76.17,76.24,15580.0,74.7853,74.8441,74.7558,74.8245,15580.0
2024-06-18 12:00:00,76.23,76.29,76.22,76.27,78358.0,74.8147,74.8736,74.8049,74.854,78358.0
2024-06-18 12:10:00,76.28,76.3,76.23,76.26,25919.0,74.8638,74.8834,74.8147,74.8441,25919.0
2024-06-18 12:20:00,76.26,76.31,76.24,76.24,30040.0,74.8441,74.8932,74.8245,74.8245,30040.0
2024-06-18 12:30:00,76.23,76.24,76.17,76.17,20086.0,74.8147,74.8245,74.7558,74.7558,20086.0
2024-06-18 12:40:00,76.18,76.25,76.15,76.16,14675.0,74.7656,74.8343,74.7362,74.746,14675.0
2024-06-18 12:50:00,76.16,76.17,76.11,76.12,11016.0,74.746,74.7558,74.6969,74.7067,11016.0
2024-06-18 13:00:00,76.13,76.16,76.06,76.1,29102.0,74.7166,74.746,74.6479,74.6871,29102.0
2024-06-18 13:10:00,76.1,76.1,76.06,76.1,14681.0,74.6871,74.6871,74.6479,74.6871,14681.0
2024-06-18 13:20:00,76.09,76.16,76.07,76.13,20185.0,74.6773,74.746,74.6577,74.7166,20185.0
2024-06-18 13:30:00,76.12,76.14,76.06,76.13,9989.0,74.7067,74.7264,74.6479,74.7166,9989.0
2024-06-18 13:40:00,76.13,76.2,76.13,76.19,16384.0,74.7166,74.7853,74.7166,74.7754,16384.0
2024-06-18 13:50:00,76.19,76.19,76.14,76.15,47938.0,74.7754,74.7754,74.7264,74.7362,47938.0
2024-06-18 14:00:00,76.14,76.18,75.99,76.17,18704.0,74.7264,74.7656,74.5792,74.7558,18704.0
2024-06-18 14:10:00,76.17,76.21,76.14,76.15,24235.0,74.7558,74.7951,74.7264,74.7362,24235.0
2024-06-18 14:20:00,76.16,76.21,76.13,76.19,25647.0,74.746,74.7951,74.7166,74.7754,25647.0
2024-06-18 14:30:00,76.19,76.21,76.14,76.2,23513.0,74.7754,74.7951,74.7264,74.7853,23513.0
2024-06-18 14:40:00,76.19,76.22,76.18,76.2,13908.0,74.7754,74.8049,74.7656,74.7853,13908.0
2024-06-18 14:50:00,76.2,76.2,76.14,76.18,23869.0,74.7853,74.7853,74.7264,74.7656,23869.0
2024-06-18 15:00:00,76.17,76.18,76.07,76.1,27911.0,74.7558,74.7656,74.6577,74.6871,27911.0
2024-06-18 15:10:00,76.1,76.11,76.04,76.06,16394.0,74.6871,74.6969,74.6282,74.6479,16394.0
2024-06-18 15:20:00,76.07,76.14,76.06,76.08,74714.0,74.6577,74.7264,74.6479,74.6675,74714.0
2024-06-18 15:30:00,76.08,76.11,76.04,76.06,29717.0,74.6675,74.6969,74.6282,74.6479,29717.0
2024-06-18 15:40:00,76.06,76.08,76.02,76.03,166863.0,74.6479,74.6675,74.6086,74.6184,166863.0
2024-06-18 15:50:00,76.03,76.17,76.02,76.12,414694.0,74.6184,74.7558,74.6086,74.7067,414694.0
2024-06-20 09:30:00,75.9,76.22,75.8,76.12,102403.0,74.4908,74.8049,74.3927,74.7067,102403.0
2024-06-20 09:40:00,76.12,76.35,76.06,76.3,53615.0,74.7067,74.9325,74.6479,74.8834,53615.0
2024-06-20 09:50:00,76.3,76.36,76.07,76.08,98396.0,74.8834,74.9423,74.6577,74.6675,98396.0
2024-06-20 10:00:00,76.09,76.18,75.92,75.92,60420.0,74.6773,74.7656,74.5104,74.5104,60420.0
2024-06-20 10:10:00,75.94,76.15,75.84,76.11,32495.0,74.5301,74.7362,74.4319,74.6969,32495.0
2024-06-20 10:20:00,76.12,76.14,76.05,76.07,24603.0,74.7067,74.7264,74.638,74.6577,24603.0
2024-06-20 10:30:00,76.04,76.09,75.89,75.91,42749.0,74.6282,74.6773,74.481,74.5006,42749.0
2024-06-20 10:40:00,75.91,75.91,75.76,75.87,62161.0,74.5006,74.5006,74.3534,74.4614,62161.0
2024-06-20 10:50:00,75.88,75.9,75.78,75.78,30993.0,74.4712,74.4908,74.373,74.373,30993.0
2024-06-20 11:00:00,75.79,75.92,75.77,75.9,33937.0,74.3829,74.5104,74.3632,74.4908,33937.0
2024-06-20 11:10:00,75.89,75.96,75.85,75.86,21396.0,74.481,74.5497,74.4417,74.4516,21396.0
2024-06-20 11:20:00,75.85,75.89,75.82,75.86,18926.0,74.4417,74.481,74.4123,74.4516,18926.0
2024-06-20 11:30:00,75.85,75.91,75.84,75.87,9472.0,74.4417,74.5006,74.4319,74.4614,9472.0
2024-06-20 11:40:00,75.86,75.86,75.76,75.76,41357.0,74.4516,74.4516,74.3534,74.3534,41357.0
2024-06-20 11:50:00,75.76,75.82,75.75,75.76,43253.0,74.3534,74.4123,74.3436,74.3534,43253.0
2024-06-20 12:00:00,75.75,75.84,75.73,75.77,43567.0,74.3436,74.4319,74.324,74.3632,43567.0
2024-06-20 12:10:00,75.77,75.8,75.74,75.79,46138.0,74.3632,74.3927,74.3338,74.3829,46138.0
2024-06-20 12:20:00,75.79,75.82,75.64,75.64,47027.0,74.3829,74.4123,74.2356,74.2356,47027.0
2024-06-20 12:30:00,75.64,75.64,75.45,75.49,96129.0,74.2356,74.2356,74.0492,74.0884,96129.0
2024-06-20 12:40:00,75.49,75.6,75.47,75.55,44885.0,74.0884,74.1964,74.0688,74.1473,44885.0
2024-06-20 12:50:00,75.56,75.6,75.55,75.55,16960.0,74.1571,74.1964,74.1473,74.1473,16960.0
2024-06-20 13:00:00,75.55,75.55,75.37,75.38,22844.0,74.1473,74.1473,73.9707,73.9805,22844.0
2024-06-20 13:10:00,75.38,75.51,75.38,75.44,36426.0,73.9805,74.1081,73.9805,74.0394,36426.0
2024-06-20 13:20:00,75.44,75.45,75.37,75.39,19365.0,74.0394,74.0492,73.9707,73.9903,19365.0
2024-06-20 13:30:00,75.4,75.42,75.22,75.31,36554.0,74.0001,74.0197,73.8234,73.9118,36554.0
2024-06-20 13:40:00,75.31,75.47,75.3,75.45,93878.0,73.9118,74.0688,73.902,74.0492,93878.0
2024-06-20 13:50:00,75.45,75.64,75.44,75.62,94636.0,74.0492,74.2356,74.0394,74.216,94636.0
2024-06-20 14:00:00,75.63,75.67,75.61,75.63,84933.0,74.2258,74.2651,74.2062,74.2258,84933.0
2024-06-20 14:10:00,75.63,75.68,75.6,75.67,15371.0,74.2258,74.2749,74.1964,74.2651,15371.0
2024-06-20 14:20:00,75.67,75.82,75.63,75.82,164866.0,74.2651,74.4123,74.2258,74.4123,164866.0
2024-06-20 14:30:00,75.82,75.82,75.71,75.73,76671.0,74.4123,74.4123,74.3043,74.324,76671.0
2024-06-20 14:40:00,75.74,75.75,75.68,75.75,21004.0,74.3338,74.3436,74.2749,74.3436,21004.0
2024-06-20 14:50:00,75.74,75.83,75.73,75.78,15961.0,74.3338,74.4221,74.324,74.373,15961.0
2024-06-20 15:00:00,75.76,75.78,75.62,75.72,32456.0,74.3534,74.373,74.216,74.3142,32456.0
2024-06-20 15:10:00,75.72,75.76,75.71,75.72,27521.0,74.3142,74.3534,74.3043,74.3142,27521.0
2024-06-20 15:20:00,75.73,75.79,75.63,75.78,26948.0,74.324,74.3829,74.2258,74.373,26948.0
2024-06-20 15:30:00,75.78,75.79,75.68,75.73,47134.0,74.373,74.3829,74.2749,74.324,47134.0
2024-06-20 15:40:00,75.73,75.73,75.64,75.65,90267.0,74.324,74.324,74.2356,74.2455,90267.0
2024-06-20 15:50:00,75.64,75.75,75.61,75.72,190818.0,74.2356,74.3436,74.2062,74.3142,190818.0
2024-06-21 09:30:00,75.99,76.0,75.64,75.77,98014.0,74.5792,74.589,74.2356,74.3632,98014.0
2024-06-21 09:40:00,75.76,75.79,75.4,75.79,161852.0,74.3534,74.3829,74.0001,74.3829,161852.0
2024-06-21 09:50:00,75.81,75.89,75.69,75.83,115904.0,74.4025,74.481,74.2847,74.4221,115904.0
2024-06-21 10:00:00,75.85,75.92,75.72,75.84,49747.0,74.4417,74.5104,74.3142,74.4319,49747.0
2024-06-21 10:10:00,75.84,75.88,75.71,75.77,35312.0,74.4319,74.4712,74.3043,74.3632,35312.0
2024-06-21 10:20:00,75.78,75.84,75.74,75.84,23723.0,74.373,74.4319,74.3338,74.4319,23723.0
2024-06-21 10:30:00,75.84,75.84,75.73,75.73,33238.0,74.4319,74.4319,74.324,74.324,33238.0
2024-06-21 10:40:00,75.73,75.9,75.71,75.9,22792.0,74.324,74.4908,74.3043,74.4908,22792.0
2024-06-21 10:50:00,75.87,75.88,75.76,75.8,20623.0,74.4614,74.4712,74.3534,74.3927,20623.0
2024-06-21 11:00:00,75.78,75.81,75.74,75.76,80734.0,74.373,74.4025,74.3338,74.3534,80734.0
2024-06-21 11:10:00,75.76,75.79,75.71,75.79,88218.0,74.3534,74.3829,74.3043,74.3829,88218.0
2024-06-21 11:20:00,75.78,75.79,75.69,75.74,36293.0,74.373,74.3829,74.2847,74.3338,36293.0
2024-06-21 11:30:00,75.73,75.75,75.68,75.7,43465.0,74.324,74.3436,74.2749,74.2945,43465.0
2024-06-21 11:40:00,75.7,75.72,75.59,75.65,79805.0,74.2945,74.3142,74.1866,74.2455,79805.0
2024-06-21 11:50:00,75.65,75.75,75.65,75.74,112779.0,74.2455,74.3436,74.2455,74.3338,112779.0
2024-06-21 12:00:00,75.75,75.78,75.72,75.74,22663.0,74.3436,74.373,74.3142,74.3338,22663.0
2024-06-21 12:10:00,75.75,75.77,75.7,75.7,13347.0,74.3436,74.3632,74.2945,74.2945,13347.0
2024-06-21 12:20:00,75.7,75.76,75.7,75.73,13747.0,74.2945,74.3534,74.2945,74.324,13747.0
2024-06-21 12:30:00,75.73,75.81,75.72,75.8,16052.0,74.324,74.4025,74.3142,74.3927,16052.0
2024-06-21 12:40:00,75.8,75.83,75.78,75.81,12846.0,74.3927,74.4221,74.373,74.4025,12846.0
2024-06-21 12:50:00,75.81,75.89,75.79,75.86,30345.0,74.4025,74.481,74.3829,74.4516,30345.0
2024-06-21 13:00:00,75.86,75.88,75.82,75.83,17305.0,74.4516,74.4712,74.4123,74.4221,17305.0
2024-06-21 13:10:00,75.82,75.83,75.73,75.73,23878.0,74.4123,74.4221,74.324,74.324,23878.0
2024-06-21 13:20:00,75.71,75.74,75.67,75.67,16584.0,74.3043,74.3338,74.2651,74.2651,16584.0
2024-06-21 13:30:00,75.67,75.68,75.64,75.68,20853.0,74.2651,74.2749,74.2356,74.2749,20853.0
2024-06-21 13:40:00,75.68,75.71,75.64,75.68,63533.0,74.2749,74.3043,74.2356,74.2749,63533.0
2024-06-21 13:50:00,75.67,75.74,75.67,75.67,22639.0,74.2651,74.3338,74.2651,74.2651,22639.0
2024-06-21 14:00:00,75.67,75.67,75.6,75.62,18672.0,74.2651,74.2651,74.1964,74.216,18672.0
2024-06-21 14:10:00,75.62,75.7,75.61,75.67,88678.0,74.216,74.2945,74.2062,74.2651,88678.0
2024-06-21 14:20:00,75.67,75.7,75.64,75.65,52887.0,74.2651,74.2945,74.2356,74.2455,52887.0
2024-06-21 14:30:00,75.66,75.67,75.51,75.52,101488.0,74.2553,74.2651,74.1081,74.1179,101488.0
2024-06-21 14:40:00,75.48,75.52,75.43,75.44,115415.0,74.0786,74.1179,74.0295,74.0394,115415.0
2024-06-21 14:50:00,75.44,75.5,75.42,75.48,56508.0,74.0394,74.0982,74.0197,74.0786,56508.0
2024-06-21 15:00:00,75.48,75.61,75.47,75.58,126776.0,74.0786,74.2062,74.0688,74.1768,126776.0
2024-06-21 15:10:00,75.58,75.65,75.57,75.64,51686.0,74.1768,74.2455,74.1669,74.2356,51686.0
2024-06-21 15:20:00,75.63,75.68,75.58,75.67,146501.0,74.2258,74.2749,74.1768,74.2651,146501.0
2024-06-21 15:30:00,75.67,75.7,75.64,75.7,98955.0,74.2651,74.2945,74.2356,74.2945,98955.0
2024-06-21 15:40:00,75.7,75.72,75.64,75.67,159034.0,74.2945,74.3142,74.2356,74.2651,159034.0
2024-06-21 15:50:00,75.68,75.83,75.68,75.74,387310.0,74.2749,74.4221,74.2749,74.3338,387310.0
2024-06-24 09:30:00,75.32,75.73,75.32,75.61,187188.0,74.2855,74.6899,74.2855,74.5715,187188.0
2024-06-24 09:40:00,75.62,75.88,75.49,75.88,183522.0,74.5814,74.8378,74.4532,74.8378,183522.0
2024-06-24 09:50:00,75.89,76.17,75.87,76.08,354948.0,74.8477,75.1238,74.8279,75.0351,354948.0
2024-06-24 10:00:00,76.07,76.1,75.84,75.94,219352.0,75.0252,75.0548,74.7984,74.897,219352.0
2024-06-24 10:10:00,75.94,76.01,75.82,75.87,89491.0,74.897,74.966,74.7786,74.8279,89491.0
2024-06-24 10:20:00,75.88,76.01,75.75,75.77,87276.0,74.8378,74.966,74.7096,74.7293,87276.0
2024-06-24 10:30:00,75.81,76.03,75.8,76.03,85321.0,74.7688,74.9857,74.7589,74.9857,85321.0
2024-06-24 10:40:00,76.03,76.19,75.98,76.14,151837.0,74.9857,75.1435,74.9364,75.0942,151837.0
2024-06-24 10:50:00,76.13,76.19,76.03,76.18,74501.0,75.0844,75.1435,74.9857,75.1337,74501.0
2024-06-24 11:00:00,76.18,76.26,76.14,76.25,22530.0,75.1337,75.2126,75.0942,75.2027,22530.0
2024-06-24 11:10:00,76.25,76.34,76.24,76.34,282233.0,75.2027,75.2915,75.1929,75.2915,282233.0
2024-06-24 11:20:00,76.34,76.42,76.28,76.41,54997.0,75.2915,75.3704,75.2323,75.3605,54997.0
2024-06-24 11:30:00,76.41,76.45,76.33,76.35,115941.0,75.3605,75.4,75.2816,75.3014,115941.0
2024-06-24 11:40:00,76.35,76.36,76.19,76.21,109972.0,75.3014,75.3112,75.1435,75.1633,109972.0
2024-06-24 11:50:00,76.2,76.2,76.12,76.2,75040.0,75.1534,75.1534,75.0745,75.1534,75040.0
2024-06-24 12:00:00,76.19,76.27,76.18,76.23,135260.0,75.1435,75.2225,75.1337,75.183,135260.0
2024-06-24 12:10:00,76.23,76.26,76.21,76.26,23364.0,75.183,75.2126,75.1633,75.2126,23364.0
2024-06-24 12:20:00,76.26,76.31,76.24,76.3,31682.0,75.2126,75.2619,75.1929,75.252,31682.0
2024-06-24 12:30:00,76.28,76.31,76.26,76.27,19489.0,75.2323,75.2619,75.2126,75.2225,19489.0
2024-06-24 12:40:00,76.27,76.28,76.17,76.23,38149.0,75.2225,75.2323,75.1238,75.183,38149.0
2024-06-24 12:50:00,76.22,76.23,76.06,76.11,94959.0,75.1731,75.183,75.0153,75.0646,94959.0
2024-06-24 13:00:00,76.11,76.14,75.98,76.0,84459.0,75.0646,75.0942,74.9364,74.9562,84459.0
2024-06-24 13:10:00,76.0,76.03,75.95,75.95,24370.0,74.9562,74.9857,74.9068,74.9068,24370.0
2024-06-24 13:20:00,75.95,76.01,75.94,76.01,82694.0,74.9068,74.966,74.897,74.966,82694.0
2024-06-24 13:30:00,76.0,76.0,75.89,75.99,94593.0,74.9562,74.9562,74.8477,74.9463,94593.0
2024-06-24 13:40:00,75.98,76.03,75.96,75.98,40183.0,74.9364,74.9857,74.9167,74.9364,40183.0
2024-06-24 13:50:00,75.97,76.01,75.94,75.98,55293.0,74.9266,74.966,74.897,74.9364,55293.0
2024-06-24 14:00:00,75.98,76.03,75.96,76.02,64607.0,74.9364,74.9857,74.9167,74.9759,64607.0
2024-06-24 14:10:00,76.02,76.05,75.99,76.05,51022.0,74.9759,75.0055,74.9463,75.0055,51022.0
2024-06-24 14:20:00,76.04,76.11,76.04,76.11,147015.0,74.9956,75.0646,74.9956,75.0646,147015.0
2024-06-24 14:30:00,76.09,76.18,76.08,76.18,76372.0,75.0449,75.1337,75.0351,75.1337,76372.0
2024-06-24 14:40:00,76.18,76.31,76.17,76.3,97734.0,75.1337,75.2619,75.1238,75.252,97734.0
2024-06-24 14:50:00,76.3,76.36,76.3,76.32,111218.0,75.252,75.3112,75.252,75.2718,111218.0
2024-06-24 15:00:00,76.31,76.36,76.29,76.36,34126.0,75.2619,75.3112,75.2422,75.3112,34126.0
2024-06-24 15:10:00,76.35,76.38,76.33,76.34,33581.0,75.3014,75.3309,75.2816,75.2915,33581.0
2024-06-24 15:20:00,76.34,76.38,76.31,76.33,34556.0,75.2915,75.3309,75.2619,75.2816,34556.0
2024-06-24 15:30:00,76.32,76.34,76.24,76.25,45993.0,75.2718,75.2915,75.1929,75.2027,45993.0
2024-06-24 15:40:00,76.25,76.26,76.15,76.19,124880.0,75.2027,75.2126,75.1041,75.1435,124880.0
2024-06-24 15:50:00,76.19,76.24,75.97,75.98,280532.0,75.1435,75.1929,74.9266,74.9364,280532.0
2024-06-25 09:30:00,75.83,75.83,75.55,75.76,75324.0,74.7885,74.7885,74.5123,74.7195,75324.0
2024-06-25 09:40:00,75.76,75.83,75.46,75.55,70301.0,74.7195,74.7885,74.4236,74.5123,70301.0
2024-06-25 09:50:00,75.54,75.69,75.28,75.3,126310.0,74.5025,74.6504,74.246,74.2658,126310.0
2024-06-25 10:00:00,75.28,75.61,75.27,75.53,69086.0,74.246,74.5715,74.2362,74.4926,69086.0
2024-06-25 10:10:00,75.53,75.67,75.53,75.63,114582.0,74.4926,74.6307,74.4926,74.5912,114582.0
2024-06-25 10:20:00,75.64,75.72,75.6,75.66,34987.0,74.6011,74.68,74.5617,74.6208,34987.0
2024-06-25 10:30:00,75.68,75.7,75.52,75.55,48142.0,74.6406,74.6603,74.4828,74.5123,48142.0
2024-06-25 10:40:00,75.57,75.57,75.48,75.49,44535.0,74.5321,74.5321,74.4433,74.4532,44535.0
2024-06-25 10:50:00,75.5,75.5,75.41,75.46,77973.0,74.463,74.463,74.3743,74.4236,77973.0
2024-06-25 11:00:00,75.46,75.5,75.42,75.48,71714.0,74.4236,74.463,74.3841,74.4433,71714.0
2024-06-25 11:10:00,75.48,75.52,75.4,75.42,13321.0,74.4433,74.4828,74.3644,74.3841,13321.0
2024-06-25 11:20:00,75.42,75.44,75.37,75.42,60909.0,74.3841,74.4038,74.3348,74.3841,60909.0
2024-06-25 11:30:00,75.41,75.45,75.34,75.35,12601.0,74.3743,74.4137,74.3052,74.3151,12601.0
2024-06-25 11:40:00,75.34,75.39,75.31,75.32,21166.0,74.3052,74.3545,74.2756,74.2855,21166.0
2024-06-25 11:50:00,75.32,75.34,75.28,75.28,26645.0,74.2855,74.3052,74.246,74.246,26645.0
2024-06-25 12:00:00,75.28,75.3,75.24,75.3,41172.0,74.246,74.2658,74.2066,74.2658,41172.0
2024-06-25 12:10:00,75.29,75.32,75.21,75.23,29639.0,74.2559,74.2855,74.177,74.1967,29639.0
2024-06-25 12:20:00,75.23,75.33,75.21,75.29,30180.0,74.1967,74.2954,74.177,74.2559,30180.0
2024-06-25 12:30:00,75.28,75.29,75.19,75.24,24874.0,74.246,74.2559,74.1573,74.2066,24874.0
2024-06-25 12:40:00,75.24,75.25,75.19,75.25,28192.0,74.2066,74.2165,74.1573,74.2165,28192.0
2024-06-25 12:50:00,75.26,75.27,75.22,75.22,15071.0,74.2263,74.2362,74.1869,74.1869,15071.0
2024-06-25 13:00:00,75.22,75.22,75.14,75.18,21888.0,74.1869,74.1869,74.108,74.1474,21888.0
2024-06-25 13:10:00,75.19,75.21,75.16,75.17,12968.0,74.1573,74.177,74.1277,74.1376,12968.0
2024-06-25 13:20:00,75.17,75.28,75.16,75.28,11652.0,74.1376,74.246,74.1277,74.246,11652.0
2024-06-25 13:30:00,75.29,75.3,75.26,75.28,15863.0,74.2559,74.2658,74.2263,74.246,15863.0
2024-06-25 13:40:00,75.29,75.32,75.24,75.27,24794.0,74.2559,74.2855,74.2066,74.2362,24794.0
2024-06-25 13:50:00,75.27,75.28,75.21,75.22,7105.0,74.2362,74.246,74.177,74.1869,7105.0
2024-06-25 14:00:00,75.21,75.23,75.2,75.23,8249.0,74.177,74.1967,74.1671,74.1967,8249.0
2024-06-25 14:10:00,75.23,75.3,75.23,75.3,12033.0,74.1967,74.2658,74.1967,74.2658,12033.0
2024-06-25 14:20:00,75.29,75.36,75.25,75.36,18872.0,74.2559,74.3249,74.2165,74.3249,18872.0
2024-06-25 14:30:00,75.36,75.37,75.29,75.3,40081.0,74.3249,74.3348,74.2559,74.2658,40081.0
2024-06-25 14:40:00,75.29,75.31,75.18,75.22,37954.0,74.2559,74.2756,74.1474,74.1869,37954.0
2024-06-25 14:50:00,75.21,75.25,75.2,75.25,51495.0,74.177,74.2165,74.1671,74.2165,51495.0
2024-06-25 15:00:00,75.24,75.29,75.2,75.28,41753.0,74.2066,74.2559,74.1671,74.246,41753.0
2024-06-25 15:10:00,75.28,75.32,75.26,75.28,30002.0,74.246,74.2855,74.2263,74.246,30002.0
2024-06-25 15:20:00,75.29,75.35,75.25,75.35,45917.0,74.2559,74.3151,74.2165,74.3151,45917.0
2024-06-25 15:30:00,75.34,75.41,75.31,75.37,73986.0,74.3052,74.3743,74.2756,74.3348,73986.0
2024-06-25 15:40:00,75.38,75.4,75.34,75.39,88926.0,74.3447,74.3644,74.3052,74.3545,88926.0
2024-06-25 15:50:00,75.38,75.45,75.33,75.41,251940.0,74.3447,74.4137,74.2954,74.3743,251940.0
2024-06-26 09:30:00,75.08,75.22,74.93,75.19,131084.0,74.0488,74.1869,73.9009,74.1573,131084.0
2024-06-26 09:40:00,75.21,75.25,75.08,75.14,116718.0,74.177,74.2165,74.0488,74.108,116718.0
2024-06-26 09:50:00,75.16,75.29,75.16,75.27,17192.0,74.1277,74.2559,74.1277,74.2362,17192.0
2024-06-26 10:00:00,75.27,75.27,75.16,75.19,19738.0,74.2362,74.2362,74.1277,74.1573,19738.0
2024-06-26 10:10:00,75.2,75.37,75.18,75.31,25454.0,74.1671,74.3348,74.1474,74.2756,25454.0
2024-06-26 10:20:00,75.3,75.3,75.16,75.23,21714.0,74.2658,74.2658,74.1277,74.1967,21714.0
2024-06-26 10:30:00,75.23,75.29,75.19,75.2,23135.0,74.1967,74.2559,74.1573,74.1671,23135.0
2024-06-26 10:40:00,75.21,75.29,75.19,75.27,11339.0,74.177,74.2559,74.1573,74.2362,11339.0
2024-06-26 10:50:00,75.28,75.39,75.26,75.36,46914.0,74.246,74.3545,74.2263,74.3249,46914.0
2024-06-26 11:00:00,75.38,75.41,75.29,75.29,17183.0,74.3447,74.3743,74.2559,74.2559,17183.0
2024-06-26 11:10:00,75.28,75.28,75.07,75.23,148665.0,74.246,74.246,74.0389,74.1967,148665.0
2024-06-26 11:20:00,75.24,75.31,75.23,75.24,71130.0,74.2066,74.2756,74.1967,74.2066,71130.0
2024-06-26 11:30:00,75.25,75.31,75.21,75.28,23004.0,74.2165,74.2756,74.177,74.246,23004.0
2024-06-26 11:40:00,75.28,75.43,75.28,75.42,17825.0,74.246,74.394,74.246,74.3841,17825.0
2024-06-26 11:50:00,75.43,75.54,75.42,75.45,82926.0,74.394,74.5025,74.3841,74.4137,82926.0
2024-06-26 12:00:00,75.44,75.44,75.38,75.42,143946.0,74.4038,74.4038,74.3447,74.3841,143946.0
2024-06-26 12:10:00,75.42,75.42,75.34,75.37,43387.0,74.3841,74.3841,74.3052,74.3348,43387.0
2024-06-26 12:20:00,75.36,75.37,75.31,75.34,45717.0,74.3249,74.3348,74.2756,74.3052,45717.0
2024-06-26 12:30:00,75.33,75.34,75.3,75.32,7553.0,74.2954,74.3052,74.2658,74.2855,7553.0
2024-06-26 12:40:00,75.32,75.35,75.3,75.3,34679.0,74.2855,74.3151,74.2658,74.2658,34679.0
2024-06-26 12:50:00,75.3,75.33,75.29,75.32,2458.0,74.2658,74.2954,74.2559,74.2855,2458.0
2024-06-26 13:00:00,75.31,75.31,75.26,75.27,30587.0,74.2756,74.2756,74.2263,74.2362,30587.0
2024-06-26 13:10:00,75.28,75.36,75.23,75.23,37399.0,74.246,74.3249,74.1967,74.1967,37399.0
2024-06-26 13:20:00,75.23,75.23,75.15,75.16,52507.0,74.1967,74.1967,74.1178,74.1277,52507.0
2024-06-26 13:30:00,75.15,75.18,75.14,75.17,21991.0,74.1178,74.1474,74.108,74.1376,21991.0
2024-06-26 13:40:00,75.15,75.15,75.07,75.09,16413.0,74.1178,74.1178,74.0389,74.0587,16413.0
2024-06-26 13:50:00,75.09,75.18,75.08,75.16,156678.0,74.0587,74.1474,74.0488,74.1277,156678.0
2024-06-26 14:00:00,75.15,75.16,75.09,75.1,67368.0,74.1178,74.1277,74.0587,74.0685,67368.0
2024-06-26 14:10:00,75.11,75.12,75.08,75.12,41925.0,74.0784,74.0882,74.0488,74.0882,41925.0
2024-06-26 14:20:00,75.12,75.14,75.1,75.12,14689.0,74.0882,74.108,74.0685,74.0882,14689.0
2024-06-26 14:30:00,75.13,75.13,75.07,75.09,6122.0,74.0981,74.0981,74.0389,74.0587,6122.0
2024-06-26 14:40:00,75.09,75.21,75.09,75.2,66275.0,74.0587,74.177,74.0587,74.1671,66275.0
2024-06-26 14:50:00,75.21,75.21,75.14,75.14,41364.0,74.177,74.177,74.108,74.108,41364.0
2024-06-26 15:00:00,75.13,75.13,75.06,75.1,13796.0,74.0981,74.0981,74.0291,74.0685,13796.0
2024-06-26 15:10:00,75.09,75.09,75.0,75.02,232961.0,74.0587,74.0587,73.9699,73.9896,232961.0
2024-06-26 15:20:00,75.02,75.03,75.0,75.01,28477.0,73.9896,73.9995,73.9699,73.9798,28477.0
2024-06-26 15:30:00,75.02,75.07,75.01,75.06,60697.0,73.9896,74.0389,73.9798,74.0291,60697.0
2024-06-26 15:40:00,75.07,75.1,75.05,75.08,18334.0,74.0389,74.0685,74.0192,74.0488,18334.0
2024-06-26 15:50:00,75.08,75.24,75.08,75.17,263767.0,74.0488,74.2066,74.0488,74.1376,263767.0
2024-06-27 09:30:00,74.66,74.73,74.13,74.17,240725.0,73.6346,73.7036,73.1118,73.1513,240725.0
2024-06-27 09:40:00,74.18,74.56,74.17,74.48,122313.0,73.1612,73.5359,73.1513,73.457,122313.0
2024-06-27 09:50:00,74.48,74.49,74.27,74.49,197610.0,73.457,73.4669,73.2499,73.4669,197610.0
2024-06-27 10:00:00,74.5,74.62,74.45,74.57,89408.0,73.4768,73.5951,73.4274,73.5458,89408.0
2024-06-27 10:10:00,74.58,74.71,74.51,74.55,164981.0,73.5557,73.6839,73.4866,73.5261,164981.0
2024-06-27 10:20:00,74.54,74.57,74.5,74.53,49607.0,73.5162,73.5458,73.4768,73.5063,49607.0
2024-06-27 10:30:00,74.55,74.61,74.47,74.61,61532.0,73.5261,73.5852,73.4472,73.5852,61532.0
2024-06-27 10:40:00,74.6,74.65,74.55,74.57,30199.0,73.5754,73.6247,73.5261,73.5458,30199.0
2024-06-27 10:50:00,74.57,74.59,74.43,74.59,79760.0,73.5458,73.5655,73.4077,73.5655,79760.0
2024-06-27 11:00:00,74.59,74.6,74.45,74.49,43784.0,73.5655,73.5754,73.4274,73.4669,43784.0
2024-06-27 11:10:00,74.49,74.5,74.4,74.43,87101.0,73.4669,73.4768,73.3781,73.4077,87101.0
2024-06-27 11:20:00,74.43,74.47,74.31,74.37,63123.0,73.4077,73.4472,73.2894,73.3485,63123.0
2024-06-27 11:30:00,74.37,74.41,74.3,74.41,36117.0,73.3485,73.388,73.2795,73.388,36117.0
2024-06-27 11:40:00,74.39,74.45,74.38,74.44,31579.0,73.3683,73.4274,73.3584,73.4176,31579.0
2024-06-27 11:50:00,74.44,74.55,74.43,74.52,61260.0,73.4176,73.5261,73.4077,73.4965,61260.0
2024-06-27 12:00:00,74.53,74.59,74.52,74.56,49470.0,73.5063,73.5655,73.4965,73.5359,49470.0
2024-06-27 12:10:00,74.56,74.56,74.51,74.52,96811.0,73.5359,73.5359,73.4866,73.4965,96811.0
2024-06-27 12:20:00,74.53,74.57,74.51,74.52,82084.0,73.5063,73.5458,73.4866,73.4965,82084.0
2024-06-27 12:30:00,74.52,74.55,74.44,74.44,41132.0,73.4965,73.5261,73.4176,73.4176,41132.0
2024-06-27 12:40:00,74.45,74.46,74.4,74.44,25611.0,73.4274,73.4373,73.3781,73.4176,25611.0
2024-06-27 12:50:00,74.44,74.49,74.42,74.44,22680.0,73.4176,73.4669,73.3979,73.4176,22680.0
2024-06-27 13:00:00,74.44,74.88,74.44,74.81,293317.0,73.4176,73.8515,73.4176,73.7825,293317.0
2024-06-27 13:10:00,74.81,75.05,74.78,74.79,485468.0,73.7825,74.0192,73.7529,73.7628,485468.0
2024-06-27 13:20:00,74.79,74.91,74.74,74.82,84594.0,73.7628,73.8811,73.7135,73.7924,84594.0
2024-06-27 13:30:00,74.8,74.8,74.72,74.76,42763.0,73.7726,73.7726,73.6937,73.7332,42763.0
2024-06-27 13:40:00,74.76,74.81,74.69,74.74,37284.0,73.7332,73.7825,73.6642,73.7135,37284.0
2024-06-27 13:50:00,74.74,74.8,74.71,74.72,35174.0,73.7135,73.7726,73.6839,73.6937,35174.0
2024-06-27 14:00:00,74.74,74.75,74.59,74.67,28830.0,73.7135,73.7233,73.5655,73.6444,28830.0
2024-06-27 14:10:00,74.67,74.68,74.57,74.61,26107.0,73.6444,73.6543,73.5458,73.5852,26107.0
2024-06-27 14:20:00,74.61,74.62,74.56,74.59,23691.0,73.5852,73.5951,73.5359,73.5655,23691.0
2024-06-27 14:30:00,74.59,74.62,74.57,74.6,5950.0,73.5655,73.5951,73.5458,73.5754,5950.0
2024-06-27 14:40:00,74.6,74.65,74.59,74.64,11932.0,73.5754,73.6247,73.5655,73.6148,11932.0
2024-06-27 14:50:00,74.65,74.76,74.64,74.75,63212.0,73.6247,73.7332,73.6148,73.7233,63212.0
2024-06-27 15:00:00,74.74,74.76,74.67,74.74,36910.0,73.7135,73.7332,73.6444,73.7135,36910.0
2024-06-27 15:10:00,74.75,74.78,74.68,74.68,42984.0,73.7233,73.7529,73.6543,73.6543,42984.0
2024-06-27 15:20:00,74.68,74.8,74.68,74.8,60854.0,73.6543,73.7726,73.6543,73.7726,60854.0
2024-06-27 15:30:00,74.8,74.89,74.76,74.87,22392.0,73.7726,73.8614,73.7332,73.8417,22392.0
2024-06-27 15:40:00,74.87,74.87,74.79,74.8,99654.0,73.8417,73.8417,73.7628,73.7726,99654.0
2024-06-27 15:50:00,74.8,74.91,74.76,74.89,237839.0,73.7726,73.8811,73.7332,73.8614,237839.0
2024-06-28 09:30:00,74.79,75.36,74.78,75.22,151042.0,73.7628,74.3249,73.7529,74.1869,151042.0
2024-06-28 09:40:00,75.24,75.26,74.88,74.96,93782.0,74.2066,74.2263,73.8515,73.9304,93782.0
2024-06-28 09:50:00,74.97,75.02,74.86,74.88,55061.0,73.9403,73.9896,73.8318,73.8515,55061.0
2024-06-28 10:00:00,74.9,75.14,74.87,75.14,106004.0,73.8713,74.108,73.8417,74.108,106004.0
2024-06-28 10:10:00,75.13,75.15,74.96,74.97,38804.0,74.0981,74.1178,73.9304,73.9403,38804.0
2024-06-28 10:20:00,74.98,75.25,74.98,75.11,32778.0,73.9502,74.2165,73.9502,74.0784,32778.0
2024-06-28 10:30:00,75.11,75.28,75.11,75.28,41912.0,74.0784,74.246,74.0784,74.246,41912.0
2024-06-28 10:40:00,75.29,75.38,75.22,75.38,28796.0,74.2559,74.3447,74.1869,74.3447,28796.0
2024-06-28 10:50:00,75.38,75.39,75.18,75.19,46197.0,74.3447,74.3545,74.1474,74.1573,46197.0
2024-06-28 11:00:00,75.18,75.18,74.93,74.96,57878.0,74.1474,74.1474,73.9009,73.9304,57878.0
2024-06-28 11:10:00,74.94,74.99,74.93,74.98,27849.0,73.9107,73.96,73.9009,73.9502,27849.0
2024-06-28 11:20:00,74.97,75.01,74.91,74.95,14696.0,73.9403,73.9798,73.8811,73.9206,14696.0
2024-06-28 11:30:00,74.93,75.05,74.89,75.05,44731.0,73.9009,74.0192,73.8614,74.0192,44731.0
2024-06-28 11:40:00,75.06,75.06,74.97,75.0,27684.0,74.0291,74.0291,73.9403,73.9699,27684.0
2024-06-28 11:50:00,75.0,75.03,74.98,75.03,16791.0,73.9699,73.9995,73.9502,73.9995,16791.0
2024-06-28 12:00:00,75.03,75.03,74.83,74.83,40694.0,73.9995,73.9995,73.8022,73.8022,40694.0
2024-06-28 12:10:00,74.82,74.85,74.77,74.82,17335.0,73.7924,73.822,73.7431,73.7924,17335.0
2024-06-28 12:20:00,74.81,74.91,74.76,74.88,11390.0,73.7825,73.8811,73.7332,73.8515,11390.0
2024-06-28 12:30:00,74.87,74.89,74.71,74.72,32624.0,73.8417,73.8614,73.6839,73.6937,32624.0
2024-06-28 12:40:00,74.72,74.79,74.67,74.77,36165.0,73.6937,73.7628,73.6444,73.7431,36165.0
2024-06-28 12:50:00,74.76,74.77,74.71,74.73,8946.0,73.7332,73.7431,73.6839,73.7036,8946.0
2024-06-28 13:00:00,74.73,74.79,74.67,74.79,25781.0,73.7036,73.7628,73.6444,73.7628,25781.0
2024-06-28 13:10:00,74.79,74.82,74.77,74.81,16912.0,73.7628,73.7924,73.7431,73.7825,16912.0
2024-06-28 13:20:00,74.81,74.82,74.67,74.67,13558.0,73.7825,73.7924,73.6444,73.6444,13558.0
2024-06-28 13:30:00,74.65,74.68,74.6,74.66,21801.0,73.6247,73.6543,73.5754,73.6346,21801.0
2024-06-28 13:40:00,74.66,74.67,74.57,74.61,35245.0,73.6346,73.6444,73.5458,73.5852,35245.0
2024-06-28 13:50:00,74.62,74.64,74.55,74.63,16037.0,73.5951,73.6148,73.5261,73.605,16037.0
2024-06-28 14:00:00,74.62,74.64,74.58,74.63,28701.0,73.5951,73.6148,73.5557,73.605,28701.0
2024-06-28 14:10:00,74.63,74.7,74.61,74.69,20168.0,73.605,73.674,73.5852,73.6642,20168.0
2024-06-28 14:20:00,74.68,74.72,74.6,74.65,40846.0,73.6543,73.6937,73.5754,73.6247,40846.0
2024-06-28 14:30:00,74.64,74.69,74.62,74.67,23773.0,73.6148,73.6642,73.5951,73.6444,23773.0
2024-06-28 14:40:00,74.68,74.72,74.63,74.7,18325.0,73.6543,73.6937,73.605,73.674,18325.0
2024-06-28 14:50:00,74.7,74.76,74.7,74.7,19764.0,73.674,73.7332,73.674,73.674,19764.0
2024-06-28 15:00:00,74.7,74.7,74.64,74.7,76785.0,73.674,73.674,73.6148,73.674,76785.0
2024-06-28 15:10:00,74.69,74.7,74.64,74.69,39635.0,73.6642,73.674,73.6148,73.6642,39635.0
2024-06-28 15:20:00,74.69,74.72,74.66,74.7,33811.0,73.6642,73.6937,73.6346,73.674,33811.0
2024-06-28 15:30:00,74.7,74.75,74.55,74.73,161268.0,73.674,73.7233,73.5261,73.7036,161268.0
2024-06-28 15:40:00,74.73,74.89,74.72,74.84,232356.0,73.7036,73.8614,73.6937,73.8121,232356.0
2024-06-28 15:50:00,74.83,75.03,74.81,75.02,367424.0,73.8022,73.9995,73.7825,73.9896,367424.0
2024-07-01 09:30:00,75.3,75.42,74.81,74.82,314675.0,74.2658,74.3841,73.7825,73.7924,314675.0
2024-07-01 09:40:00,74.86,74.89,74.45,74.68,128880.0,73.8318,73.8614,73.4274,73.6543,128880.0
2024-07-01 09:50:00,74.68,74.71,74.57,74.62,43247.0,73.6543,73.6839,73.5458,73.5951,43247.0
2024-07-01 10:00:00,74.63,74.79,74.31,74.32,114246.0,73.605,73.7628,73.2894,73.2992,114246.0
2024-07-01 10:10:00,74.3,74.3,73.97,74.11,139160.0,73.2795,73.2795,72.954,73.0921,139160.0
2024-07-01 10:20:00,74.12,74.29,73.99,74.22,148609.0,73.102,73.2696,72.9738,73.2006,148609.0
2024-07-01 10:30:00,74.23,74.25,74.02,74.02,316330.0,73.2105,73.2302,73.0034,73.0034,316330.0
2024-07-01 10:40:00,74.01,74.08,73.9,73.91,157224.0,72.9935,73.0625,72.885,72.8949,157224.0
2024-07-01 10:50:00,73.91,74.1,73.88,74.03,277475.0,72.8949,73.0823,72.8653,73.0132,277475.0
2024-07-01 11:00:00,74.03,74.09,73.98,74.02,136854.0,73.0132,73.0724,72.9639,73.0034,136854.0
2024-07-01 11:10:00,74.02,74.04,73.83,73.84,56006.0,73.0034,73.0231,72.816,72.8258,56006.0
2024-07-01 11:20:00,73.84,73.85,73.77,73.81,36327.0,72.8258,72.8357,72.7568,72.7962,36327.0
2024-07-01 11:30:00,73.83,73.86,73.72,73.75,90118.0,72.816,72.8456,72.7075,72.7371,90118.0
2024-07-01 11:40:00,73.74,73.81,73.7,73.8,138712.0,72.7272,72.7962,72.6877,72.7864,138712.0
2024-07-01 11:50:00,73.8,73.82,73.7,73.76,100558.0,72.7864,72.8061,72.6877,72.7469,100558.0
2024-07-01 12:00:00,73.74,73.76,73.68,73.73,53285.0,72.7272,72.7469,72.668,72.7173,53285.0
2024-07-01 12:10:00,73.75,73.75,73.67,73.68,36231.0,72.7371,72.7371,72.6582,72.668,36231.0
2024-07-01 12:20:00,73.67,73.7,73.64,73.68,22958.0,72.6582,72.6877,72.6286,72.668,22958.0
2024-07-01 12:30:00,73.68,73.68,73.6,73.61,50712.0,72.668,72.668,72.5891,72.599,50712.0
2024-07-01 12:40:00,73.62,73.69,73.58,73.59,125243.0,72.6088,72.6779,72.5694,72.5793,125243.0
2024-07-01 12:50:00,73.6,73.64,73.56,73.61,135221.0,72.5891,72.6286,72.5497,72.599,135221.0
2024-07-01 13:00:00,73.62,73.64,73.57,73.64,64899.0,72.6088,72.6286,72.5595,72.6286,64899.0
2024-07-01 13:10:00,73.64,73.73,73.62,73.71,123405.0,72.6286,72.7173,72.6088,72.6976,123405.0
2024-07-01 13:20:00,73.7,73.79,73.7,73.76,128502.0,72.6877,72.7765,72.6877,72.7469,128502.0
2024-07-01 13:30:00,73.75,73.77,73.71,73.71,23882.0,72.7371,72.7568,72.6976,72.6976,23882.0
2024-07-01 13:40:00,73.71,73.74,73.7,73.73,16187.0,72.6976,72.7272,72.6877,72.7173,16187.0
2024-07-01 13:50:00,73.72,73.77,73.72,73.77,21415.0,72.7075,72.7568,72.7075,72.7568,21415.0
2024-07-01 14:00:00,73.76,73.87,73.74,73.87,24146.0,72.7469,72.8554,72.7272,72.8554,24146.0
2024-07-01 14:10:00,73.88,73.95,73.85,73.95,62603.0,72.8653,72.9343,72.8357,72.9343,62603.0
2024-07-01 14:20:00,73.94,73.94,73.79,73.81,30794.0,72.9245,72.9245,72.7765,72.7962,30794.0
2024-07-01 14:30:00,73.81,73.85,73.77,73.83,22687.0,72.7962,72.8357,72.7568,72.816,22687.0
2024-07-01 14:40:00,73.82,73.83,73.74,73.76,8987.0,72.8061,72.816,72.7272,72.7469,8987.0
2024-07-01 14:50:00,73.75,73.8,73.74,73.78,16081.0,72.7371,72.7864,72.7272,72.7666,16081.0
2024-07-01 15:00:00,73.79,73.86,73.73,73.86,23844.0,72.7765,72.8456,72.7173,72.8456,23844.0
2024-07-01 15:10:00,73.85,73.86,73.71,73.73,106991.0,72.8357,72.8456,72.6976,72.7173,106991.0
2024-07-01 15:20:00,73.73,73.74,73.59,73.68,85150.0,72.7173,72.7272,72.5793,72.668,85150.0
2024-07-01 15:30:00,73.67,73.74,73.67,73.72,34193.0,72.6582,72.7272,72.6582,72.7075,34193.0
2024-07-01 15:40:00,73.72,73.73,73.64,73.65,52678.0,72.7075,72.7173,72.6286,72.6384,52678.0
2024-07-01 15:50:00,73.65,73.71,73.6,73.61,305476.0,72.6384,72.6976,72.5891,72.599,305476.0
2024-07-02 09:30:00,73.68,73.86,73.49,73.8,138831.0,72.668,72.8456,72.4806,72.7864,138831.0
2024-07-02 09:40:00,73.82,73.9,73.54,73.66,189353.0,72.8061,72.885,72.5299,72.6483,189353.0
2024-07-02 09:50:00,73.66,73.67,73.53,73.63,92154.0,72.6483,72.6582,72.5201,72.6187,92154.0
2024-07-02 10:00:00,73.64,73.78,73.52,73.64,213349.0,72.6286,72.7666,72.5102,72.6286,213349.0
2024-07-02 10:10:00,73.64,73.64,73.52,73.64,113408.0,72.6286,72.6286,72.5102,72.6286,113408.0
2024-07-02 10:20:00,73.63,73.63,73.56,73.59,29152.0,72.6187,72.6187,72.5497,72.5793,29152.0
2024-07-02 10:30:00,73.59,73.7,73.5,73.62,110944.0,72.5793,72.6877,72.4905,72.6088,110944.0
2024-07-02 10:40:00,73.62,73.66,73.53,73.58,119455.0,72.6088,72.6483,72.5201,72.5694,119455.0
2024-07-02 10:50:00,73.58,73.63,73.49,73.6,62313.0,72.5694,72.6187,72.4806,72.5891,62313.0
2024-07-02 11:00:00,73.61,73.71,73.57,73.58,103684.0,72.599,72.6976,72.5595,72.5694,103684.0
2024-07-02 11:10:00,73.57,73.65,73.57,73.65,13497.0,72.5595,72.6384,72.5595,72.6384,13497.0
2024-07-02 11:20:00,73.65,73.7,73.64,73.69,63596.0,72.6384,72.6877,72.6286,72.6779,63596.0
2024-07-02 11:30:00,73.7,73.73,73.64,73.69,111617.0,72.6877,72.7173,72.6286,72.6779,111617.0
2024-07-02 11:40:00,73.7,73.72,73.66,73.69,21370.0,72.6877,72.7075,72.6483,72.6779,21370.0
2024-07-02 11:50:00,73.7,73.71,73.65,73.65,17439.0,72.6877,72.6976,72.6384,72.6384,17439.0
2024-07-02 12:00:00,73.65,73.68,73.62,73.67,14217.0,72.6384,72.668,72.6088,72.6582,14217.0
2024-07-02 12:10:00,73.67,73.68,73.56,73.59,16020.0,72.6582,72.668,72.5497,72.5793,16020.0
2024-07-02 12:20:00,73.59,73.63,73.59,73.62,11335.0,72.5793,72.6187,72.5793,72.6088,11335.0
2024-07-02 12:30:00,73.61,73.62,73.57,73.57,8073.0,72.599,72.6088,72.5595,72.5595,8073.0
2024-07-02 12:40:00,73.56,73.57,73.51,73.57,42999.0,72.5497,72.5595,72.5004,72.5595,42999.0
2024-07-02 12:50:00,73.57,73.57,73.52,73.53,10507.0,72.5595,72.5595,72.5102,72.5201,10507.0
2024-07-02 13:00:00,73.53,73.61,73.52,73.6,6995.0,72.5201,72.599,72.5102,72.5891,6995.0
2024-07-02 13:10:00,73.6,73.63,73.59,73.6,22159.0,72.5891,72.6187,72.5793,72.5891,22159.0
2024-07-02 13:20:00,73.6,73.65,73.58,73.62,95845.0,72.5891,72.6384,72.5694,72.6088,95845.0
2024-07-02 13:30:00,73.62,73.62,73.55,73.58,106795.0,72.6088,72.6088,72.5398,72.5694,106795.0
2024-07-02 13:40:00,73.57,73.57,73.5,73.54,24167.0,72.5595,72.5595,72.4905,72.5299,24167.0
2024-07-02 13:50:00,73.54,73.65,73.54,73.64,45335.0,72.5299,72.6384,72.5299,72.6286,45335.0
2024-07-02 14:00:00,73.64,73.68,73.63,73.68,15468.0,72.6286,72.668,72.6187,72.668,15468.0
2024-07-02 14:10:00,73.69,73.72,73.66,73.68,16828.0,72.6779,72.7075,72.6483,72.668,16828.0
2024-07-02 14:20:00,73.67,73.67,73.61,73.61,17449.0,72.6582,72.6582,72.599,72.599,17449.0
2024-07-02 14:30:00,73.6,73.66,73.59,73.65,8288.0,72.5891,72.6483,72.5793,72.6384,8288.0
2024-07-02 14:40:00,73.64,73.68,73.63,73.65,11811.0,72.6286,72.668,72.6187,72.6384,11811.0
2024-07-02 14:50:00,73.65,73.71,73.65,73.66,17119.0,72.6384,72.6976,72.6384,72.6483,17119.0
2024-07-02 15:00:00,73.65,73.7,73.63,73.7,23349.0,72.6384,72.6877,72.6187,72.6877,23349.0
2024-07-02 15:10:00,73.7,73.71,73.66,73.66,71333.0,72.6877,72.6976,72.6483,72.6483,71333.0
2024-07-02 15:20:00,73.67,73.75,73.66,73.72,133269.0,72.6582,72.7371,72.6483,72.7075,133269.0
2024-07-02 15:30:00,73.71,73.76,73.67,73.69,194610.0,72.6976,72.7469,72.6582,72.6779,194610.0
2024-07-02 15:40:00,73.69,73.72,73.65,73.66,115098.0,72.6779,72.7075,72.6384,72.6483,115098.0
2024-07-02 15:50:00,73.65,73.73,73.62,73.68,298946.0,72.6384,72.7173,72.6088,72.668,298946.0
2024-07-03 09:30:00,73.84,73.84,73.49,73.74,121820.0,72.8258,72.8258,72.4806,72.7272,121820.0
2024-07-03 09:40:00,73.74,73.8,73.51,73.77,45215.0,72.7272,72.7864,72.5004,72.7568,45215.0
2024-07-03 09:50:00,73.76,73.87,73.7,73.84,91199.0,72.7469,72.8554,72.6877,72.8258,91199.0
2024-07-03 10:00:00,73.85,74.05,73.85,73.94,248122.0,72.8357,73.0329,72.8357,72.9245,248122.0
2024-07-03 10:10:00,73.94,74.07,73.92,74.03,176930.0,72.9245,73.0527,72.9047,73.0132,176930.0
2024-07-03 10:20:00,74.03,74.11,74.0,74.03,40106.0,73.0132,73.0921,72.9836,73.0132,40106.0
2024-07-03 10:30:00,74.02,74.06,73.87,73.88,45481.0,73.0034,73.0428,72.8554,72.8653,45481.0
2024-07-03 10:40:00,73.88,73.88,73.69,73.81,46919.0,72.8653,72.8653,72.6779,72.7962,46919.0
2024-07-03 10:50:00,73.81,73.82,73.6,73.61,50617.0,72.7962,72.8061,72.5891,72.599,50617.0
2024-07-03 11:00:00,73.6,73.6,73.53,73.58,57714.0,72.5891,72.5891,72.5201,72.5694,57714.0
2024-07-03 11:10:00,73.57,73.62,73.56,73.58,26720.0,72.5595,72.6088,72.5497,72.5694,26720.0
2024-07-03 11:20:00,73.59,73.65,73.57,73.57,37677.0,72.5793,72.6384,72.5595,72.5595,37677.0
2024-07-03 11:30:00,73.57,73.6,73.49,73.53,217810.0,72.5595,72.5891,72.4806,72.5201,217810.0
2024-07-03 11:40:00,73.53,73.6,73.49,73.56,47696.0,72.5201,72.5891,72.4806,72.5497,47696.0
2024-07-03 11:50:00,73.57,73.57,73.52,73.55,37977.0,72.5595,72.5595,72.5102,72.5398,37977.0
2024-07-03 12:00:00,73.53,73.65,73.47,73.64,46168.0,72.5201,72.6384,72.4609,72.6286,46168.0
2024-07-03 12:10:00,73.65,73.66,73.58,73.59,21488.0,72.6384,72.6483,72.5694,72.5793,21488.0
2024-07-03 12:20:00,73.59,73.62,73.56,73.56,40588.0,72.5793,72.6088,72.5497,72.5497,40588.0
2024-07-03 12:30:00,73.56,73.57,73.51,73.52,81054.0,72.5497,72.5595,72.5004,72.5102,81054.0
2024-07-03 12:40:00,73.51,73.56,73.46,73.48,80169.0,72.5004,72.5497,72.451,72.4708,80169.0
2024-07-03 12:50:00,73.48,73.54,73.42,73.46,253535.0,72.4708,72.5299,72.4116,72.451,253535.0
2024-07-05 09:30:00,73.48,73.61,73.2,73.57,131582.0,72.4708,72.599,72.1946,72.5595,131582.0
2024-07-05 09:40:00,73.57,73.83,73.52,73.55,60785.0,72.5595,72.816,72.5102,72.5398,60785.0
2024-07-05 09:50:00,73.55,73.56,73.43,73.53,42571.0,72.5398,72.5497,72.4215,72.5201,42571.0
2024-07-05 10:00:00,73.53,73.55,73.38,73.49,41078.0,72.5201,72.5398,72.3721,72.4806,41078.0
2024-07-05 10:10:00,73.45,73.55,73.42,73.53,13901.0,72.4412,72.5398,72.4116,72.5201,13901.0
2024-07-05 10:20:00,73.55,73.57,73.45,73.46,21276.0,72.5398,72.5595,72.4412,72.451,21276.0
2024-07-05 10:30:00,73.45,73.56,73.43,73.55,30107.0,72.4412,72.5497,72.4215,72.5398,30107.0
2024-07-05 10:40:00,73.55,73.68,73.54,73.6,20370.0,72.5398,72.668,72.5299,72.5891,20370.0
2024-07-05 10:50:00,73.59,73.68,73.59,73.6,30345.0,72.5793,72.668,72.5793,72.5891,30345.0
2024-07-05 11:00:00,73.6,73.73,73.54,73.72,17653.0,72.5891,72.7173,72.5299,72.7075,17653.0
2024-07-05 11:10:00,73.71,73.72,73.6,73.6,10715.0,72.6976,72.7075,72.5891,72.5891,10715.0
2024-07-05 11:20:00,73.59,73.6,73.51,73.51,18219.0,72.5793,72.5891,72.5004,72.5004,18219.0
2024-07-05 11:30:00,73.5,73.51,73.43,73.48,22007.0,72.4905,72.5004,72.4215,72.4708,22007.0
2024-07-05 11:40:00,73.49,73.54,73.46,73.51,11875.0,72.4806,72.5299,72.451,72.5004,11875.0
2024-07-05 11:50:00,73.51,73.51,73.41,73.42,8843.0,72.5004,72.5004,72.4017,72.4116,8843.0
2024-07-05 12:00:00,73.42,73.42,73.34,73.34,23448.0,72.4116,72.4116,72.3327,72.3327,23448.0
2024-07-05 12:10:00,73.34,73.35,73.29,73.31,13194.0,72.3327,72.3426,72.2834,72.3031,13194.0
2024-07-05 12:20:00,73.32,73.35,73.26,73.27,8795.0,72.313,72.3426,72.2538,72.2637,8795.0
2024-07-05 12:30:00,73.26,73.32,73.23,73.31,6948.0,72.2538,72.313,72.2242,72.3031,6948.0
2024-07-05 12:40:00,73.3,73.3,73.23,73.25,17255.0,72.2932,72.2932,72.2242,72.2439,17255.0
2024-07-05 12:50:00,73.24,73.3,73.24,73.3,128531.0,72.2341,72.2932,72.2341,72.2932,128531.0
2024-07-05 13:00:00,73.31,73.32,73.23,73.24,8941.0,72.3031,72.313,72.2242,72.2341,8941.0
2024-07-05 13:10:00,73.24,73.24,73.18,73.21,32951.0,72.2341,72.2341,72.1749,72.2045,32951.0
2024-07-05 13:20:00,73.21,73.23,73.2,73.22,9394.0,72.2045,72.2242,72.1946,72.2143,9394.0
2024-07-05 13:30:00,73.21,73.24,73.19,73.24,7371.0,72.2045,72.2341,72.1848,72.2341,7371.0
2024-07-05 13:40:00,73.24,73.33,73.23,73.3,9196.0,72.2341,72.3228,72.2242,72.2932,9196.0
2024-07-05 13:50:00,73.3,73.36,73.29,73.35,34115.0,72.2932,72.3524,72.2834,72.3426,34115.0
2024-07-05 14:00:00,73.35,73.35,73.29,73.3,16906.0,72.3426,72.3426,72.2834,72.2932,16906.0
2024-07-05 14:10:00,73.31,73.31,73.28,73.3,10569.0,72.3031,72.3031,72.2735,72.2932,10569.0
2024-07-05 14:20:00,73.3,73.3,73.23,73.26,26933.0,72.2932,72.2932,72.2242,72.2538,26933.0
2024-07-05 14:30:00,73.26,73.29,73.26,73.27,14156.0,72.2538,72.2834,72.2538,72.2637,14156.0
2024-07-05 14:40:00,73.28,73.32,73.28,73.31,8181.0,72.2735,72.313,72.2735,72.3031,8181.0
2024-07-05 14:50:00,73.31,73.34,73.31,73.34,14678.0,72.3031,72.3327,72.3031,72.3327,14678.0
2024-07-05 15:00:00,73.33,73.37,73.32,73.35,13706.0,72.3228,72.3623,72.313,72.3426,13706.0
2024-07-05 15:10:00,73.35,73.38,73.35,73.37,14689.0,72.3426,72.3721,72.3426,72.3623,14689.0
2024-07-05 15:20:00,73.38,73.41,73.3,73.3,18987.0,72.3721,72.4017,72.2932,72.2932,18987.0
2024-07-05 15:30:00,73.3,73.35,73.28,73.35,17799.0,72.2932,72.3426,72.2735,72.3426,17799.0
2024-07-05 15:40:00,73.36,73.42,73.35,73.41,58673.0,72.3524,72.4116,72.3426,72.4017,58673.0
2024-07-05 15:50:00,73.42,73.56,73.42,73.45,401567.0,72.4116,72.5497,72.4116,72.4412,401567.0
2024-07-08 09:30:00,73.9,74.14,73.84,74.07,311328.0,72.885,73.1217,72.8258,73.0527,311328.0
2024-07-08 09:40:00,74.06,74.09,73.81,73.82,97121.0,73.0428,73.0724,72.7962,72.8061,97121.0
2024-07-08 09:50:00,73.82,73.9,73.73,73.9,71101.0,72.8061,72.885,72.7173,72.885,71101.0
2024-07-08 10:00:00,73.88,73.96,73.84,73.89,89567.0,72.8653,72.9442,72.8258,72.8751,89567.0
2024-07-08 10:10:00,73.89,74.0,73.86,73.86,100294.0,72.8751,72.9836,72.8456,72.8456,100294.0
2024-07-08 10:20:00,73.86,74.02,73.83,73.94,51421.0,72.8456,73.0034,72.816,72.9245,51421.0
2024-07-08 10:30:00,73.93,73.99,73.85,73.98,75375.0,72.9146,72.9738,72.8357,72.9639,75375.0
2024-07-08 10:40:00,73.97,74.17,73.96,74.15,318432.0,72.954,73.1513,72.9442,73.1316,318432.0
2024-07-08 10:50:00,74.15,74.21,74.13,74.14,110842.0,73.1316,73.1907,73.1118,73.1217,110842.0
2024-07-08 11:00:00,74.14,74.16,74.03,74.05,107408.0,73.1217,73.1414,73.0132,73.0329,107408.0
2024-07-08 11:10:00,74.05,74.13,74.04,74.05,20096.0,73.0329,73.1118,73.0231,73.0329,20096.0
2024-07-08 11:20:00,74.05,74.06,73.91,73.91,42696.0,73.0329,73.0428,72.8949,72.8949,42696.0
2024-07-08 11:30:00,73.89,73.89,73.75,73.75,126048.0,72.8751,72.8751,72.7371,72.7371,126048.0
2024-07-08 11:40:00,73.75,73.75,73.65,73.68,55479.0,72.7371,72.7371,72.6384,72.668,55479.0
2024-07-08 11:50:00,73.69,73.69,73.63,73.68,18560.0,72.6779,72.6779,72.6187,72.668,18560.0
2024-07-08 12:00:00,73.67,73.75,73.62,73.7,161065.0,72.6582,72.7371,72.6088,72.6877,161065.0
2024-07-08 12:10:00,73.69,73.77,73.69,73.74,30610.0,72.6779,72.7568,72.6779,72.7272,30610.0
2024-07-08 12:20:00,73.74,73.76,73.69,73.75,18020.0,72.7272,72.7469,72.6779,72.7371,18020.0
2024-07-08 12:30:00,73.74,73.77,73.69,73.77,62288.0,72.7272,72.7568,72.6779,72.7568,62288.0
2024-07-08 12:40:00,73.77,73.86,73.74,73.86,136989.0,72.7568,72.8456,72.7272,72.8456,136989.0
2024-07-08 12:50:00,73.86,73.94,73.85,73.91,93777.0,72.8456,72.9245,72.8357,72.8949,93777.0
2024-07-08 13:00:00,73.91,73.91,73.77,73.77,250339.0,72.8949,72.8949,72.7568,72.7568,250339.0
2024-07-08 13:10:00,73.77,73.89,73.77,73.89,140544.0,72.7568,72.8751,72.7568,72.8751,140544.0
2024-07-08 13:20:00,73.88,73.89,73.81,73.83,145284.0,72.8653,72.8751,72.7962,72.816,145284.0
2024-07-08 13:30:00,73.83,73.93,73.82,73.91,122411.0,72.816,72.9146,72.8061,72.8949,122411.0
2024-07-08 13:40:00,73.92,73.92,73.87,73.88,36778.0,72.9047,72.9047,72.8554,72.8653,36778.0
2024-07-08 13:50:00,73.89,73.9,73.85,73.89,143252.0,72.8751,72.885,72.8357,72.8751,143252.0
2024-07-08 14:00:00,73.9,73.9,73.84,73.84,94593.0,72.885,72.885,72.8258,72.8258,94593.0
2024-07-08 14:10:00,73.84,73.87,73.84,73.87,121043.0,72.8258,72.8554,72.8258,72.8554,121043.0
2024-07-08 14:20:00,73.88,73.88,73.82,73.82,71508.0,72.8653,72.8653,72.8061,72.8061,71508.0
2024-07-08 14:30:00,73.81,73.83,73.78,73.78,108930.0,72.7962,72.816,72.7666,72.7666,108930.0
2024-07-08 14:40:00,73.78,73.79,73.64,73.7,70019.0,72.7666,72.7765,72.6286,72.6877,70019.0
2024-07-08 14:50:00,73.7,73.79,73.7,73.75,114264.0,72.6877,72.7765,72.6877,72.7371,114264.0
2024-07-08 15:00:00,73.74,73.85,73.72,73.83,94366.0,72.7272,72.8357,72.7075,72.816,94366.0
2024-07-08 15:10:00,73.84,73.85,73.79,73.8,48419.0,72.8258,72.8357,72.7765,72.7864,48419.0
2024-07-08 15:20:00,73.79,73.84,73.79,73.81,73379.0,72.7765,72.8258,72.7765,72.7962,73379.0
2024-07-08 15:30:00,73.81,73.82,73.77,73.8,47512.0,72.7962,72.8061,72.7568,72.7864,47512.0
2024-07-08 15:40:00,73.8,73.8,73.7,73.7,30909.0,72.7864,72.7864,72.6877,72.6877,30909.0
2024-07-08 15:50:00,73.71,73.78,73.68,73.73,216995.0,72.6976,72.7666,72.668,72.7173,216995.0
2024-07-09 09:30:00,73.61,73.7,73.32,73.5,213050.0,72.599,72.6877,72.313,72.4905,213050.0
2024-07-09 09:40:00,73.52,73.66,73.42,73.6,105094.0,72.5102,72.6483,72.4116,72.5891,105094.0
2024-07-09 09:50:00,73.6,73.61,73.41,73.43,52597.0,72.5891,72.599,72.4017,72.4215,52597.0
2024-07-09 10:00:00,73.44,73.53,73.41,73.5,181363.0,72.4313,72.5201,72.4017,72.4905,181363.0
2024-07-09 10:10:00,73.5,73.5,73.32,73.32,101599.0,72.4905,72.4905,72.313,72.313,101599.0
2024-07-09 10:20:00,73.33,73.36,73.27,73.36,52777.0,72.3228,72.3524,72.2637,72.3524,52777.0
2024-07-09 10:30:00,73.35,73.5,73.29,73.49,86050.0,72.3426,72.4905,72.2834,72.4806,86050.0
2024-07-09 10:40:00,73.5,73.5,73.32,73.32,80192.0,72.4905,72.4905,72.313,72.313,80192.0
2024-07-09 10:50:00,73.31,73.35,73.23,73.26,58483.0,72.3031,72.3426,72.2242,72.2538,58483.0
2024-07-09 11:00:00,73.26,73.3,73.23,73.24,18476.0,72.2538,72.2932,72.2242,72.2341,18476.0
2024-07-09 11:10:00,73.25,73.26,73.14,73.15,18376.0,72.2439,72.2538,72.1354,72.1453,18376.0
2024-07-09 11:20:00,73.15,73.17,73.11,73.17,46154.0,72.1453,72.165,72.1059,72.165,46154.0
2024-07-09 11:30:00,73.16,73.26,73.15,73.21,48632.0,72.1552,72.2538,72.1453,72.2045,48632.0
2024-07-09 11:40:00,73.22,73.33,73.21,73.33,122402.0,72.2143,72.3228,72.2045,72.3228,122402.0
2024-07-09 11:50:00,73.33,73.37,73.32,73.37,17933.0,72.3228,72.3623,72.313,72.3623,17933.0
2024-07-09 12:00:00,73.37,73.44,73.34,73.38,92849.0,72.3623,72.4313,72.3327,72.3721,92849.0
2024-07-09 12:10:00,73.39,73.44,73.37,73.42,49693.0,72.382,72.4313,72.3623,72.4116,49693.0
2024-07-09 12:20:00,73.41,73.45,73.4,73.45,39025.0,72.4017,72.4412,72.3919,72.4412,39025.0
2024-07-09 12:30:00,73.45,73.48,73.39,73.43,100272.0,72.4412,72.4708,72.382,72.4215,100272.0
2024-07-09 12:40:00,73.43,73.56,73.42,73.55,30342.0,72.4215,72.5497,72.4116,72.5398,30342.0
2024-07-09 12:50:00,73.55,73.63,73.54,73.62,35541.0,72.5398,72.6187,72.5299,72.6088,35541.0
2024-07-09 13:00:00,73.62,73.71,73.59,73.68,128064.0,72.6088,72.6976,72.5793,72.668,128064.0
2024-07-09 13:10:00,73.69,73.74,73.5,73.52,154972.0,72.6779,72.7272,72.4905,72.5102,154972.0
2024-07-09 13:20:00,73.53,73.56,73.48,73.55,94570.0,72.5201,72.5497,72.4708,72.5398,94570.0
2024-07-09 13:30:00,73.55,73.64,73.54,73.59,19776.0,72.5398,72.6286,72.5299,72.5793,19776.0
2024-07-09 13:40:00,73.59,73.59,73.48,73.49,12634.0,72.5793,72.5793,72.4708,72.4806,12634.0
2024-07-09 13:50:00,73.49,73.53,73.44,73.45,11046.0,72.4806,72.5201,72.4313,72.4412,11046.0
2024-07-09 14:00:00,73.44,73.44,73.37,73.42,14243.0,72.4313,72.4313,72.3623,72.4116,14243.0
2024-07-09 14:10:00,73.41,73.44,73.39,73.4,13206.0,72.4017,72.4313,72.382,72.3919,13206.0
2024-07-09 14:20:00,73.4,73.41,73.3,73.31,19932.0,72.3919,72.4017,72.2932,72.3031,19932.0
2024-07-09 14:30:00,73.31,73.34,73.27,73.33,25403.0,72.3031,72.3327,72.2637,72.3228,25403.0
2024-07-09 14:40:00,73.33,73.33,73.26,73.3,11602.0,72.3228,72.3228,72.2538,72.2932,11602.0
2024-07-09 14:50:00,73.3,73.3,73.23,73.23,15187.0,72.2932,72.2932,72.2242,72.2242,15187.0
2024-07-09 15:00:00,73.23,73.24,73.16,73.17,23596.0,72.2242,72.2341,72.1552,72.165,23596.0
2024-07-09 15:10:00,73.17,73.17,73.14,73.17,24318.0,72.165,72.165,72.1354,72.165,24318.0
2024-07-09 15:20:00,73.17,73.23,73.16,73.21,27147.0,72.165,72.2242,72.1552,72.2045,27147.0
2024-07-09 15:30:00,73.22,73.24,73.18,73.23,36924.0,72.2143,72.2341,72.1749,72.2242,36924.0
2024-07-09 15:40:00,73.23,73.31,73.23,73.31,43646.0,72.2242,72.3031,72.2242,72.3031,43646.0
2024-07-09 15:50:00,73.3,73.34,73.21,73.24,392406.0,72.2932,72.3327,72.2045,72.2341,392406.0
2024-07-10 09:30:00,73.6,73.83,73.6,73.74,299281.0,72.5891,72.816,72.5891,72.7272,299281.0
2024-07-10 09:40:00,73.73,73.8,73.58,73.66,125272.0,72.7173,72.7864,72.5694,72.6483,125272.0
2024-07-10 09:50:00,73.65,73.7,73.62,73.69,67391.0,72.6384,72.6877,72.6088,72.6779,67391.0
2024-07-10 10:00:00,73.68,73.76,73.67,73.76,27679.0,72.668,72.7469,72.6582,72.7469,27679.0
2024-07-10 10:10:00,73.77,73.78,73.72,73.75,40958.0,72.7568,72.7666,72.7075,72.7371,40958.0
2024-07-10 10:20:00,73.75,73.8,73.6,73.62,95622.0,72.7371,72.7864,72.5891,72.6088,95622.0
2024-07-10 10:30:00,73.62,73.64,73.49,73.51,152473.0,72.6088,72.6286,72.4806,72.5004,152473.0
2024-07-10 10:40:00,73.51,73.71,73.48,73.7,206753.0,72.5004,72.6976,72.4708,72.6877,206753.0
2024-07-10 10:50:00,73.71,73.73,73.62,73.63,139040.0,72.6976,72.7173,72.6088,72.6187,139040.0
2024-07-10 11:00:00,73.66,73.7,73.56,73.66,31028.0,72.6483,72.6877,72.5497,72.6483,31028.0
2024-07-10 11:10:00,73.66,73.69,73.62,73.69,23100.0,72.6483,72.6779,72.6088,72.6779,23100.0
2024-07-10 11:20:00,73.68,73.71,73.66,73.69,12104.0,72.668,72.6976,72.6483,72.6779,12104.0
2024-07-10 11:30:00,73.69,73.71,73.58,73.6,22237.0,72.6779,72.6976,72.5694,72.5891,22237.0
2024-07-10 11:40:00,73.61,73.68,73.61,73.65,78140.0,72.599,72.668,72.599,72.6384,78140.0
2024-07-10 11:50:00,73.66,73.77,73.66,73.72,88485.0,72.6483,72.7568,72.6483,72.7075,88485.0
2024-07-10 12:00:00,73.73,73.85,73.73,73.79,81480.0,72.7173,72.8357,72.7173,72.7765,81480.0
2024-07-10 12:10:00,73.8,73.88,73.8,73.87,79446.0,72.7864,72.8653,72.7864,72.8554,79446.0
2024-07-10 12:20:00,73.86,73.9,73.82,73.85,121506.0,72.8456,72.885,72.8061,72.8357,121506.0
2024-07-10 12:30:00,73.84,73.87,73.79,73.8,20546.0,72.8258,72.8554,72.7765,72.7864,20546.0
2024-07-10 12:40:00,73.8,73.82,73.78,73.78,4940.0,72.7864,72.8061,72.7666,72.7666,4940.0
2024-07-10 12:50:00,73.78,73.83,73.77,73.83,56914.0,72.7666,72.816,72.7568,72.816,56914.0
2024-07-10 13:00:00,73.84,73.9,73.81,73.82,20338.0,72.8258,72.885,72.7962,72.8061,20338.0
2024-07-10 13:10:00,73.82,73.84,73.8,73.8,14611.0,72.8061,72.8258,72.7864,72.7864,14611.0
2024-07-10 13:20:00,73.8,73.8,73.61,73.69,52483.0,72.7864,72.7864,72.599,72.6779,52483.0
2024-07-10 13:30:00,73.67,73.69,73.64,73.66,15687.0,72.6582,72.6779,72.6286,72.6483,15687.0
2024-07-10 13:40:00,73.64,73.68,73.63,73.66,116928.0,72.6286,72.668,72.6187,72.6483,116928.0
2024-07-10 13:50:00,73.66,73.73,73.65,73.72,123768.0,72.6483,72.7173,72.6384,72.7075,123768.0
2024-07-10 14:00:00,73.72,73.72,73.63,73.63,14208.0,72.7075,72.7075,72.6187,72.6187,14208.0
2024-07-10 14:10:00,73.63,73.71,73.61,73.66,56365.0,72.6187,72.6976,72.599,72.6483,56365.0
2024-07-10 14:20:00,73.65,73.67,73.6,73.61,10632.0,72.6384,72.6582,72.5891,72.599,10632.0
2024-07-10 14:30:00,73.61,73.69,73.6,73.64,92823.0,72.599,72.6779,72.5891,72.6286,92823.0
2024-07-10 14:40:00,73.64,73.72,73.64,73.69,26579.0,72.6286,72.7075,72.6286,72.6779,26579.0
2024-07-10 14:50:00,73.69,73.7,73.64,73.7,47107.0,72.6779,72.6877,72.6286,72.6877,47107.0
2024-07-10 15:00:00,73.7,73.72,73.66,73.71,11709.0,72.6877,72.7075,72.6483,72.6976,11709.0
2024-07-10 15:10:00,73.7,73.82,73.67,73.82,50178.0,72.6877,72.8061,72.6582,72.8061,50178.0
2024-07-10 15:20:00,73.83,73.91,73.82,73.88,204642.0,72.816,72.8949,72.8061,72.8653,204642.0
2024-07-10 15:30:00,73.88,73.92,73.83,73.88,147404.0,72.8653,72.9047,72.816,72.8653,147404.0
2024-07-10 15:40:00,73.89,73.93,73.85,73.89,42544.0,72.8751,72.9146,72.8357,72.8751,42544.0
2024-07-10 15:50:00,73.88,73.98,73.85,73.86,285539.0,72.8653,72.9639,72.8357,72.8456,285539.0
2024-07-11 09:30:00,74.89,75.45,74.89,75.22,350071.0,73.8614,74.4137,73.8614,74.1869,350071.0
2024-07-11 09:40:00,75.23,75.61,75.2,75.58,314226.0,74.1967,74.5715,74.1671,74.5419,314226.0
2024-07-11 09:50:00,75.57,75.78,75.54,75.75,269727.0,74.5321,74.7392,74.5025,74.7096,269727.0
2024-07-11 10:00:00,75.77,76.12,75.76,76.06,260032.0,74.7293,75.0745,74.7195,75.0153,260032.0
2024-07-11 10:10:00,76.07,76.22,75.95,75.95,134784.0,75.0252,75.1731,74.9068,74.9068,134784.0
2024-07-11 10:20:00,75.95,76.07,75.88,76.03,132434.0,74.9068,75.0252,74.8378,74.9857,132434.0
2024-07-11 10:30:00,76.03,76.24,75.97,76.13,113393.0,74.9857,75.1929,74.9266,75.0844,113393.0
2024-07-11 10:40:00,76.14,76.18,76.02,76.15,204190.0,75.0942,75.1337,74.9759,75.1041,204190.0
2024-07-11 10:50:00,76.16,76.22,76.11,76.2,108753.0,75.114,75.1731,75.0646,75.1534,108753.0
2024-07-11 11:00:00,76.2,76.28,76.0,76.19,109963.0,75.1534,75.2323,74.9562,75.1435,109963.0
2024-07-11 11:10:00,76.2,76.2,76.1,76.13,90509.0,75.1534,75.1534,75.0548,75.0844,90509.0
2024-07-11 11:20:00,76.13,76.19,76.07,76.15,233784.0,75.0844,75.1435,75.0252,75.1041,233784.0
2024-07-11 11:30:00,76.16,76.21,76.1,76.16,233642.0,75.114,75.1633,75.0548,75.114,233642.0
2024-07-11 11:40:00,76.16,76.27,76.1,76.17,117824.0,75.114,75.2225,75.0548,75.1238,117824.0
2024-07-11 11:50:00,76.17,76.17,76.0,76.02,166572.0,75.1238,75.1238,74.9562,74.9759,166572.0
2024-07-11 12:00:00,76.03,76.03,75.81,76.01,119163.0,74.9857,74.9857,74.7688,74.966,119163.0
2024-07-11 12:10:00,76.02,76.06,75.9,75.92,45762.0,74.9759,75.0153,74.8575,74.8773,45762.0
2024-07-11 12:20:00,75.92,76.01,75.83,76.0,130895.0,74.8773,74.966,74.7885,74.9562,130895.0
2024-07-11 12:30:00,76.0,76.1,75.97,76.05,76133.0,74.9562,75.0548,74.9266,75.0055,76133.0
2024-07-11 12:40:00,76.04,76.05,75.92,75.93,32185.0,74.9956,75.0055,74.8773,74.8871,32185.0
2024-07-11 12:50:00,75.93,76.13,75.93,76.06,72428.0,74.8871,75.0844,74.8871,75.0153,72428.0
2024-07-11 13:00:00,76.06,76.14,75.99,76.12,66597.0,75.0153,75.0942,74.9463,75.0745,66597.0
2024-07-11 13:10:00,76.13,76.22,76.09,76.21,40317.0,75.0844,75.1731,75.0449,75.1633,40317.0
2024-07-11 13:20:00,76.21,76.23,76.12,76.22,98457.0,75.1633,75.183,75.0745,75.1731,98457.0
2024-07-11 13:30:00,76.2,76.24,76.18,76.19,87144.0,75.1534,75.1929,75.1337,75.1435,87144.0
2024-07-11 13:40:00,76.19,76.3,76.18,76.2,216702.0,75.1435,75.252,75.1337,75.1534,216702.0
2024-07-11 13:50:00,76.2,76.26,76.19,76.2,38628.0,75.1534,75.2126,75.1435,75.1534,38628.0
2024-07-11 14:00:00,76.19,76.22,76.14,76.15,22143.0,75.1435,75.1731,75.0942,75.1041,22143.0
2024-07-11 14:10:00,76.15,76.21,76.14,76.17,40502.0,75.1041,75.1633,75.0942,75.1238,40502.0
2024-07-11 14:20:00,76.17,76.2,76.13,76.2,35050.0,75.1238,75.1534,75.0844,75.1534,35050.0
2024-07-11 14:30:00,76.2,76.31,76.19,76.26,80531.0,75.1534,75.2619,75.1435,75.2126,80531.0
2024-07-11 14:40:00,76.25,76.38,76.25,76.38,263459.0,75.2027,75.3309,75.2027,75.3309,263459.0
2024-07-11 14:50:00,76.38,76.45,76.38,76.41,327518.0,75.3309,75.4,75.3309,75.3605,327518.0
2024-07-11 15:00:00,76.41,76.43,76.32,76.34,275971.0,75.3605,75.3803,75.2718,75.2915,275971.0
2024-07-11 15:10:00,76.34,76.43,76.29,76.41,197854.0,75.2915,75.3803,75.2422,75.3605,197854.0
2024-07-11 15:20:00,76.41,76.42,76.36,76.4,129511.0,75.3605,75.3704,75.3112,75.3507,129511.0
2024-07-11 15:30:00,76.4,76.54,76.4,76.53,246263.0,75.3507,75.4887,75.3507,75.4789,246263.0
2024-07-11 15:40:00,76.54,76.58,76.5,76.55,250948.0,75.4887,75.5282,75.4493,75.4986,250948.0
2024-07-11 15:50:00,76.55,76.61,76.5,76.55,316891.0,75.4986,75.5578,75.4493,75.4986,316891.0
2024-07-12 09:30:00,76.88,77.19,76.86,77.16,379931.0,75.8241,76.1298,75.8043,76.1002,379931.0
2024-07-12 09:40:00,77.11,77.13,76.94,76.97,314851.0,76.0509,76.0706,75.8832,75.9128,314851.0
2024-07-12 09:50:00,76.98,77.11,76.79,77.05,247680.0,75.9227,76.0509,75.7353,75.9917,247680.0
2024-07-12 10:00:00,77.06,77.17,76.98,77.08,163193.0,76.0016,76.1101,75.9227,76.0213,163193.0
2024-07-12 10:10:00,77.07,77.49,77.06,77.49,328539.0,76.0115,76.4257,76.0016,76.4257,328539.0
2024-07-12 10:20:00,77.5,77.59,77.41,77.59,169844.0,76.4356,76.5243,76.3468,76.5243,169844.0
2024-07-12 10:30:00,77.58,77.66,77.51,77.51,80262.0,76.5145,76.5934,76.4454,76.4454,80262.0
2024-07-12 10:40:00,77.5,77.55,77.36,77.4,138889.0,76.4356,76.4849,76.2975,76.3369,138889.0
2024-07-12 10:50:00,77.41,77.55,77.35,77.54,281413.0,76.3468,76.4849,76.2876,76.475,281413.0
2024-07-12 11:00:00,77.55,77.59,77.47,77.53,148226.0,76.4849,76.5243,76.406,76.4651,148226.0
2024-07-12 11:10:00,77.53,77.54,77.38,77.42,155923.0,76.4651,76.475,76.3172,76.3567,155923.0
2024-07-12 11:20:00,77.42,77.45,77.36,77.42,50167.0,76.3567,76.3862,76.2975,76.3567,50167.0
2024-07-12 11:30:00,77.42,77.44,77.28,77.37,106827.0,76.3567,76.3764,76.2186,76.3073,106827.0
2024-07-12 11:40:00,77.37,77.4,77.33,77.35,54059.0,76.3073,76.3369,76.2679,76.2876,54059.0
2024-07-12 11:50:00,77.38,77.43,77.3,77.3,78250.0,76.3172,76.3665,76.2383,76.2383,78250.0
2024-07-12 12:00:00,77.29,77.31,77.22,77.23,59867.0,76.2284,76.2482,76.1594,76.1693,59867.0
2024-07-12 12:10:00,77.23,77.29,77.19,77.26,34419.0,76.1693,76.2284,76.1298,76.1989,34419.0
2024-07-12 12:20:00,77.25,77.26,77.17,77.22,23522.0,76.189,76.1989,76.1101,76.1594,23522.0
2024-07-12 12:30:00,77.22,77.23,77.16,77.19,29336.0,76.1594,76.1693,76.1002,76.1298,29336.0
2024-07-12 12:40:00,77.19,77.22,77.14,77.16,23808.0,76.1298,76.1594,76.0805,76.1002,23808.0
2024-07-12 12:50:00,77.17,77.33,77.15,77.29,90976.0,76.1101,76.2679,76.0904,76.2284,90976.0
2024-07-12 13:00:00,77.29,77.3,77.19,77.29,133705.0,76.2284,76.2383,76.1298,76.2284,133705.0
2024-07-12 13:10:00,77.3,77.37,77.3,77.37,46680.0,76.2383,76.3073,76.2383,76.3073,46680.0
2024-07-12 13:20:00,77.37,77.44,77.35,77.43,91876.0,76.3073,76.3764,76.2876,76.3665,91876.0
2024-07-12 13:30:00,77.43,77.48,77.39,77.46,43477.0,76.3665,76.4158,76.3271,76.3961,43477.0
2024-07-12 13:40:00,77.46,77.5,77.44,77.48,45806.0,76.3961,76.4356,76.3764,76.4158,45806.0
2024-07-12 13:50:00,77.47,77.47,77.35,77.36,66804.0,76.406,76.406,76.2876,76.2975,66804.0
2024-07-12 14:00:00,77.35,77.4,77.32,77.39,46841.0,76.2876,76.3369,76.258,76.3271,46841.0
2024-07-12 14:10:00,77.39,77.41,77.32,77.36,32590.0,76.3271,76.3468,76.258,76.2975,32590.0
2024-07-12 14:20:00,77.36,77.37,77.26,77.34,26206.0,76.2975,76.3073,76.1989,76.2778,26206.0
2024-07-12 14:30:00,77.34,77.34,77.23,77.3,19671.0,76.2778,76.2778,76.1693,76.2383,19671.0
2024-07-12 14:40:00,77.3,77.31,77.17,77.22,108535.0,76.2383,76.2482,76.1101,76.1594,108535.0
2024-07-12 14:50:00,77.23,77.24,77.16,77.23,28139.0,76.1693,76.1791,76.1002,76.1693,28139.0
2024-07-12 15:00:00,77.23,77.29,77.22,77.24,25679.0,76.1693,76.2284,76.1594,76.1791,25679.0
2024-07-12 15:10:00,77.24,77.35,77.19,77.34,26109.0,76.1791,76.2876,76.1298,76.2778,26109.0
2024-07-12 15:20:00,77.34,77.43,77.32,77.42,65989.0,76.2778,76.3665,76.258,76.3567,65989.0
2024-07-12 15:30:00,77.42,77.48,77.32,77.33,101221.0,76.3567,76.4158,76.258,76.2679,101221.0
2024-07-12 15:40:00,77.32,77.33,77.25,77.27,80153.0,76.258,76.2679,76.189,76.2087,80153.0
2024-07-12 15:50:00,77.25,77.26,77.02,77.05,386251.0,76.189,76.1989,75.9621,75.9917,386251.0
2024-07-15 09:30:00,76.89,76.89,76.41,76.69,730176.0,75.8339,75.8339,75.3605,75.6367,730176.0
2024-07-15 09:40:00,76.7,76.83,76.47,76.79,339099.0,75.6465,75.7748,75.4197,75.7353,339099.0
2024-07-15 09:50:00,76.8,76.96,76.65,76.81,206406.0,75.7452,75.903,75.5972,75.755,206406.0
2024-07-15 10:00:00,76.82,76.97,76.76,76.94,261913.0,75.7649,75.9128,75.7057,75.8832,261913.0
2024-07-15 10:10:00,76.94,77.11,76.87,77.09,138859.0,75.8832,76.0509,75.8142,76.0312,138859.0
2024-07-15 10:20:00,77.11,77.16,76.95,76.97,318652.0,76.0509,76.1002,75.8931,75.9128,318652.0
2024-07-15 10:30:00,76.98,76.99,76.78,76.84,395765.0,75.9227,75.9326,75.7254,75.7846,395765.0
2024-07-15 10:40:00,76.85,76.92,76.78,76.8,176098.0,75.7945,75.8635,75.7254,75.7452,176098.0
2024-07-15 10:50:00,76.8,76.91,76.76,76.86,137435.0,75.7452,75.8537,75.7057,75.8043,137435.0
2024-07-15 11:00:00,76.87,77.01,76.86,76.93,107082.0,75.8142,75.9523,75.8043,75.8734,107082.0
2024-07-15 11:10:00,76.94,77.11,76.93,77.09,111286.0,75.8832,76.0509,75.8734,76.0312,111286.0
2024-07-15 11:20:00,77.1,77.35,77.1,77.24,303496.0,76.0411,76.2876,76.0411,76.1791,303496.0
2024-07-15 11:30:00,77.23,77.26,77.07,77.18,226983.0,76.1693,76.1989,76.0115,76.12,226983.0
2024-07-15 11:40:00,77.18,77.26,77.12,77.24,179526.0,76.12,76.1989,76.0608,76.1791,179526.0
2024-07-15 11:50:00,77.25,77.41,77.25,77.27,207142.0,76.189,76.3468,76.189,76.2087,207142.0
2024-07-15 12:00:00,77.27,77.27,77.05,77.16,121173.0,76.2087,76.2087,75.9917,76.1002,121173.0
2024-07-15 12:10:00,77.17,77.17,76.97,77.02,155778.0,76.1101,76.1101,75.9128,75.9621,155778.0
2024-07-15 12:20:00,77.01,77.09,76.98,77.0,49609.0,75.9523,76.0312,75.9227,75.9424,49609.0
2024-07-15 12:30:00,77.0,77.01,76.92,76.97,21400.0,75.9424,75.9523,75.8635,75.9128,21400.0
2024-07-15 12:40:00,76.96,77.01,76.82,76.85,38654.0,75.903,75.9523,75.7649,75.7945,38654.0
2024-07-15 12:50:00,76.86,76.92,76.85,76.86,21405.0,75.8043,75.8635,75.7945,75.8043,21405.0
2024-07-15 13:00:00,76.86,76.89,76.73,76.86,25570.0,75.8043,75.8339,75.6761,75.8043,25570.0
2024-07-15 13:10:00,76.87,76.95,76.8,76.95,54454.0,75.8142,75.8931,75.7452,75.8931,54454.0
2024-07-15 13:20:00,76.95,77.0,76.86,76.89,17234.0,75.8931,75.9424,75.8043,75.8339,17234.0
2024-07-15 13:30:00,76.88,76.89,76.69,76.69,56545.0,75.8241,75.8339,75.6367,75.6367,56545.0
2024-07-15 13:40:00,76.7,76.72,76.52,76.53,98829.0,75.6465,75.6663,75.469,75.4789,98829.0
2024-07-15 13:50:00,76.53,76.68,76.52,76.56,46839.0,75.4789,75.6268,75.469,75.5085,46839.0
2024-07-15 14:00:00,76.56,76.64,76.52,76.63,74108.0,75.5085,75.5874,75.469,75.5775,74108.0
2024-07-15 14:10:00,76.63,76.64,76.52,76.56,219639.0,75.5775,75.5874,75.469,75.5085,219639.0
2024-07-15 14:20:00,76.56,76.71,76.55,76.68,30799.0,75.5085,75.6564,75.4986,75.6268,30799.0
2024-07-15 14:30:00,76.69,76.73,76.62,76.65,23835.0,75.6367,75.6761,75.5676,75.5972,23835.0
2024-07-15 14:40:00,76.65,76.66,76.54,76.55,39540.0,75.5972,75.6071,75.4887,75.4986,39540.0
2024-07-15 14:50:00,76.54,76.6,76.51,76.57,73919.0,75.4887,75.5479,75.4592,75.5183,73919.0
2024-07-15 15:00:00,76.58,76.68,76.52,76.66,334660.0,75.5282,75.6268,75.469,75.6071,334660.0
2024-07-15 15:10:00,76.66,76.78,76.65,76.76,111486.0,75.6071,75.7254,75.5972,75.7057,111486.0
2024-07-15 15:20:00,76.76,76.77,76.66,76.66,88306.0,75.7057,75.7156,75.6071,75.6071,88306.0
2024-07-15 15:30:00,76.66,76.66,76.53,76.53,86556.0,75.6071,75.6071,75.4789,75.4789,86556.0
2024-07-15 15:40:00,76.53,76.54,76.33,76.34,102489.0,75.4789,75.4887,75.2816,75.2915,102489.0
2024-07-15 15:50:00,76.34,76.4,76.24,76.4,407017.0,75.2915,75.3507,75.1929,75.3507,407017.0
2024-07-16 09:30:00,77.08,77.36,77.03,77.17,359774.0,76.0213,76.2975,75.972,76.1101,359774.0
2024-07-16 09:40:00,77.18,77.77,77.18,77.73,334006.0,76.12,76.7018,76.12,76.6624,334006.0
2024-07-16 09:50:00,77.73,78.16,77.73,78.16,276325.0,76.6624,77.0865,76.6624,77.0865,276325.0
2024-07-16 10:00:00,78.18,78.28,77.99,78.05,304832.0,77.1062,77.2048,76.9188,76.978,304832.0
2024-07-16 10:10:00,78.06,78.12,77.92,77.96,61632.0,76.9879,77.047,76.8498,76.8892,61632.0
2024-07-16 10:20:00,77.96,78.03,77.85,77.88,76856.0,76.8892,76.9583,76.7807,76.8103,76856.0
2024-07-16 10:30:00,77.88,78.1,77.83,78.02,66623.0,76.8103,77.0273,76.761,76.9484,66623.0
2024-07-16 10:40:00,78.01,78.05,77.91,77.98,153752.0,76.9386,76.978,76.8399,76.909,153752.0
2024-07-16 10:50:00,77.99,78.03,77.92,78.02,109609.0,76.9188,76.9583,76.8498,76.9484,109609.0
2024-07-16 11:00:00,78.01,78.12,77.94,78.12,50051.0,76.9386,77.047,76.8695,77.047,50051.0
2024-07-16 11:10:00,78.11,78.2,78.11,78.18,72991.0,77.0372,77.1259,77.0372,77.1062,72991.0
2024-07-16 11:20:00,78.17,78.28,78.14,78.22,67467.0,77.0964,77.2048,77.0668,77.1457,67467.0
2024-07-16 11:30:00,78.22,78.24,78.13,78.22,74138.0,77.1457,77.1654,77.0569,77.1457,74138.0
2024-07-16 11:40:00,78.21,78.22,78.09,78.12,65935.0,77.1358,77.1457,77.0175,77.047,65935.0
2024-07-16 11:50:00,78.12,78.25,78.11,78.24,92811.0,77.047,77.1753,77.0372,77.1654,92811.0
2024-07-16 12:00:00,78.25,78.33,78.24,78.3,151769.0,77.1753,77.2542,77.1654,77.2246,151769.0
2024-07-16 12:10:00,78.3,78.44,78.3,78.41,106144.0,77.2246,77.3626,77.2246,77.3331,106144.0
2024-07-16 12:20:00,78.4,78.49,78.37,78.42,82404.0,77.3232,77.412,77.2936,77.3429,82404.0
2024-07-16 12:30:00,78.41,78.5,78.38,78.48,70688.0,77.3331,77.4218,77.3035,77.4021,70688.0
2024-07-16 12:40:00,78.47,78.49,78.42,78.45,89266.0,77.3922,77.412,77.3429,77.3725,89266.0
2024-07-16 12:50:00,78.44,78.58,78.42,78.57,187733.0,77.3626,77.5007,77.3429,77.4909,187733.0
2024-07-16 13:00:00,78.56,78.67,78.56,78.66,158051.0,77.481,77.5895,77.481,77.5796,158051.0
2024-07-16 13:10:00,78.66,78.73,78.61,78.71,117815.0,77.5796,77.6487,77.5303,77.6289,117815.0
2024-07-16 13:20:00,78.71,78.77,78.66,78.71,97671.0,77.6289,77.6881,77.5796,77.6289,97671.0
2024-07-16 13:30:00,78.7,78.81,78.67,78.81,105077.0,77.6191,77.7276,77.5895,77.7276,105077.0
2024-07-16 13:40:00,78.81,78.9,78.8,78.87,91675.0,77.7276,77.8163,77.7177,77.7867,91675.0
2024-07-16 13:50:00,78.87,78.87,78.81,78.81,115485.0,77.7867,77.7867,77.7276,77.7276,115485.0
2024-07-16 14:00:00,78.8,78.91,78.79,78.88,45914.0,77.7177,77.8262,77.7078,77.7966,45914.0
2024-07-16 14:10:00,78.88,78.98,78.82,78.84,107394.0,77.7966,77.8952,77.7374,77.7572,107394.0
2024-07-16 14:20:00,78.84,78.94,78.84,78.94,67715.0,77.7572,77.8558,77.7572,77.8558,67715.0
2024-07-16 14:30:00,78.94,79.0,78.91,78.98,88251.0,77.8558,77.915,77.8262,77.8952,88251.0
2024-07-16 14:40:00,78.99,79.02,78.94,79.02,58777.0,77.9051,77.9347,77.8558,77.9347,58777.0
2024-07-16 14:50:00,79.01,79.12,78.95,79.11,131365.0,77.9248,78.0333,77.8656,78.0234,131365.0
2024-07-16 15:00:00,79.11,79.11,78.95,79.06,247907.0,78.0234,78.0234,77.8656,77.9741,247907.0
2024-07-16 15:10:00,79.07,79.15,79.04,79.11,91431.0,77.984,78.0629,77.9544,78.0234,91431.0
2024-07-16 15:20:00,79.1,79.2,79.06,79.18,133209.0,78.0136,78.1122,77.9741,78.0925,133209.0
2024-07-16 15:30:00,79.17,79.2,79.13,79.14,162331.0,78.0826,78.1122,78.0432,78.053,162331.0
2024-07-16 15:40:00,79.14,79.14,79.02,79.04,166787.0,78.053,78.053,77.9347,77.9544,166787.0
2024-07-16 15:50:00,79.04,79.16,79.03,79.11,469943.0,77.9544,78.0728,77.9445,78.0234,469943.0
2024-07-17 09:30:00,78.08,78.61,77.87,78.58,132884.0,77.0076,77.5303,76.8005,77.5007,132884.0
2024-07-17 09:40:00,78.59,78.78,78.27,78.78,368826.0,77.5106,77.698,77.195,77.698,368826.0
2024-07-17 09:50:00,78.78,79.16,78.78,79.15,104989.0,77.698,78.0728,77.698,78.0629,104989.0
2024-07-17 10:00:00,79.13,79.13,78.42,78.43,69495.0,78.0432,78.0432,77.3429,77.3528,69495.0
2024-07-17 10:10:00,78.45,78.68,78.44,78.61,168036.0,77.3725,77.5993,77.3626,77.5303,168036.0
2024-07-17 10:20:00,78.62,78.7,78.51,78.56,120426.0,77.5402,77.6191,77.4317,77.481,120426.0
2024-07-17 10:30:00,78.54,78.67,78.44,78.45,147637.0,77.4613,77.5895,77.3626,77.3725,147637.0
2024-07-17 10:40:00,78.45,78.57,78.4,78.45,93774.0,77.3725,77.4909,77.3232,77.3725,93774.0
2024-07-17 10:50:00,78.45,78.53,78.29,78.34,24081.0,77.3725,77.4514,77.2147,77.264,24081.0
2024-07-17 11:00:00,78.33,78.66,78.29,78.63,557726.0,77.2542,77.5796,77.2147,77.55,557726.0
2024-07-17 11:10:00,78.64,78.64,78.42,78.5,123866.0,77.5599,77.5599,77.3429,77.4218,123866.0
2024-07-17 11:20:00,78.5,78.5,78.38,78.4,70882.0,77.4218,77.4218,77.3035,77.3232,70882.0
2024-07-17 11:30:00,78.39,78.45,78.26,78.42,98840.0,77.3133,77.3725,77.1851,77.3429,98840.0
2024-07-17 11:40:00,78.42,78.42,78.29,78.34,44006.0,77.3429,77.3429,77.2147,77.264,44006.0
2024-07-17 11:50:00,78.37,78.43,78.29,78.42,29887.0,77.2936,77.3528,77.2147,77.3429,29887.0
2024-07-17 12:00:00,78.42,78.47,78.32,78.37,73720.0,77.3429,77.3922,77.2443,77.2936,73720.0
2024-07-17 12:10:00,78.37,78.43,78.27,78.4,30641.0,77.2936,77.3528,77.195,77.3232,30641.0
2024-07-17 12:20:00,78.42,78.45,78.34,78.36,27502.0,77.3429,77.3725,77.264,77.2837,27502.0
2024-07-17 12:30:00,78.36,78.42,78.34,78.34,23750.0,77.2837,77.3429,77.264,77.264,23750.0
2024-07-17 12:40:00,78.36,78.39,78.31,78.38,74174.0,77.2837,77.3133,77.2344,77.3035,74174.0
2024-07-17 12:50:00,78.38,78.46,78.35,78.42,52513.0,77.3035,77.3824,77.2739,77.3429,52513.0
2024-07-17 13:00:00,78.42,78.42,78.28,78.34,24731.0,77.3429,77.3429,77.2048,77.264,24731.0
2024-07-17 13:10:00,78.34,78.37,78.25,78.27,124728.0,77.264,77.2936,77.1753,77.195,124728.0
2024-07-17 13:20:00,78.26,78.42,78.22,78.41,27448.0,77.1851,77.3429,77.1457,77.3331,27448.0
2024-07-17 13:30:00,78.41,78.5,78.4,78.43,34181.0,77.3331,77.4218,77.3232,77.3528,34181.0
2024-07-17 13:40:00,78.43,78.46,78.36,78.37,23455.0,77.3528,77.3824,77.2837,77.2936,23455.0
2024-07-17 13:50:00,78.37,78.38,78.3,78.38,30181.0,77.2936,77.3035,77.2246,77.3035,30181.0
2024-07-17 14:00:00,78.37,78.43,78.29,78.42,91350.0,77.2936,77.3528,77.2147,77.3429,91350.0
2024-07-17 14:10:00,78.42,78.5,78.41,78.48,64832.0,77.3429,77.4218,77.3331,77.4021,64832.0
2024-07-17 14:20:00,78.48,78.55,78.44,78.52,61385.0,77.4021,77.4711,77.3626,77.4415,61385.0
2024-07-17 14:30:00,78.51,78.53,78.42,78.44,102791.0,77.4317,77.4514,77.3429,77.3626,102791.0
2024-07-17 14:40:00,78.43,78.48,78.4,78.41,72536.0,77.3528,77.4021,77.3232,77.3331,72536.0
2024-07-17 14:50:00,78.41,78.46,78.37,78.4,34650.0,77.3331,77.3824,77.2936,77.3232,34650.0
2024-07-17 15:00:00,78.39,78.42,78.33,78.42,53293.0,77.3133,77.3429,77.2542,77.3429,53293.0
2024-07-17 15:10:00,78.41,78.45,78.34,78.39,74878.0,77.3331,77.3725,77.264,77.3133,74878.0
2024-07-17 15:20:00,78.4,78.46,78.36,78.45,113060.0,77.3232,77.3824,77.2837,77.3725,113060.0
2024-07-17 15:30:00,78.45,78.48,78.3,78.31,86562.0,77.3725,77.4021,77.2246,77.2344,86562.0
2024-07-17 15:40:00,78.31,78.32,78.12,78.16,88359.0,77.2344,77.2443,77.047,77.0865,88359.0
2024-07-17 15:50:00,78.16,78.33,78.16,78.23,439870.0,77.0865,77.2542,77.0865,77.1555,439870.0
2024-07-18 09:30:00,77.83,78.17,77.72,78.05,324775.0,76.761,77.0964,76.6525,76.978,324775.0
2024-07-18 09:40:00,78.07,78.13,77.84,78.07,120644.0,76.9977,77.0569,76.7709,76.9977,120644.0
2024-07-18 09:50:00,78.06,78.53,78.06,78.45,191538.0,76.9879,77.4514,76.9879,77.3725,191538.0
2024-07-18 10:00:00,78.45,78.74,78.38,78.39,70584.0,77.3725,77.6585,77.3035,77.3133,70584.0
2024-07-18 10:10:00,78.38,78.38,78.18,78.22,108637.0,77.3035,77.3035,77.1062,77.1457,108637.0
2024-07-18 10:20:00,78.23,78.23,78.01,78.16,40314.0,77.1555,77.1555,76.9386,77.0865,40314.0
2024-07-18 10:30:00,78.16,78.18,77.87,77.89,68509.0,77.0865,77.1062,76.8005,76.8202,68509.0
2024-07-18 10:40:00,77.87,77.88,77.63,77.76,61024.0,76.8005,76.8103,76.5638,76.692,61024.0
2024-07-18 10:50:00,77.76,77.84,77.57,77.61,172028.0,76.692,76.7709,76.5046,76.544,172028.0
2024-07-18 11:00:00,77.61,77.81,77.57,77.62,126982.0,76.544,76.7413,76.5046,76.5539,126982.0
2024-07-18 11:10:00,77.62,77.66,77.51,77.56,52142.0,76.5539,76.5934,76.4454,76.4947,52142.0
2024-07-18 11:20:00,77.56,77.65,77.37,77.37,142893.0,76.4947,76.5835,76.3073,76.3073,142893.0
2024-07-18 11:30:00,77.36,77.48,77.28,77.33,103814.0,76.2975,76.4158,76.2186,76.2679,103814.0
2024-07-18 11:40:00,77.32,77.37,77.1,77.1,156665.0,76.258,76.3073,76.0411,76.0411,156665.0
2024-07-18 11:50:00,77.09,77.15,76.96,77.0,222367.0,76.0312,76.0904,75.903,75.9424,222367.0
2024-07-18 12:00:00,77.0,77.11,76.97,77.1,85558.0,75.9424,76.0509,75.9128,76.0411,85558.0
2024-07-18 12:10:00,77.09,77.11,76.92,76.96,52245.0,76.0312,76.0509,75.8635,75.903,52245.0
2024-07-18 12:20:00,76.96,77.02,76.84,76.89,74039.0,75.903,75.9621,75.7846,75.8339,74039.0
2024-07-18 12:30:00,76.88,77.01,76.87,77.0,104786.0,75.8241,75.9523,75.8142,75.9424,104786.0
2024-07-18 12:40:00,77.0,77.08,76.89,77.06,123313.0,75.9424,76.0213,75.8339,76.0016,123313.0
2024-07-18 12:50:00,77.06,77.22,77.05,77.21,62798.0,76.0016,76.1594,75.9917,76.1495,62798.0
2024-07-18 13:00:00,77.21,77.25,77.04,77.04,24243.0,76.1495,76.189,75.9819,75.9819,24243.0
2024-07-18 13:10:00,77.05,77.12,77.04,77.04,82754.0,75.9917,76.0608,75.9819,75.9819,82754.0
2024-07-18 13:20:00,77.04,77.05,76.93,76.98,24012.0,75.9819,75.9917,75.8734,75.9227,24012.0
2024-07-18 13:30:00,76.97,77.03,76.93,76.94,14195.0,75.9128,75.972,75.8734,75.8832,14195.0
2024-07-18 13:40:00,76.94,76.99,76.88,76.98,16222.0,75.8832,75.9326,75.8241,75.9227,16222.0
2024-07-18 13:50:00,76.97,76.97,76.7,76.72,18861.0,75.9128,75.9128,75.6465,75.6663,18861.0
2024-07-18 14:00:00,76.73,76.73,76.57,76.59,22091.0,75.6761,75.6761,75.5183,75.5381,22091.0
2024-07-18 14:10:00,76.59,76.61,76.41,76.42,52304.0,75.5381,75.5578,75.3605,75.3704,52304.0
2024-07-18 14:20:00,76.42,76.51,76.35,76.35,138479.0,75.3704,75.4592,75.3014,75.3014,138479.0
2024-07-18 14:30:00,76.36,76.43,76.3,76.36,39059.0,75.3112,75.3803,75.252,75.3112,39059.0
2024-07-18 14:40:00,76.36,76.47,76.35,76.4,82469.0,75.3112,75.4197,75.3014,75.3507,82469.0
2024-07-18 14:50:00,76.39,76.56,76.36,76.53,70826.0,75.3408,75.5085,75.3112,75.4789,70826.0
2024-07-18 15:00:00,76.53,76.66,76.47,76.53,72187.0,75.4789,75.6071,75.4197,75.4789,72187.0
2024-07-18 15:10:00,76.52,76.52,76.35,76.38,45837.0,75.469,75.469,75.3014,75.3309,45837.0
2024-07-18 15:20:00,76.38,76.43,76.3,76.33,76006.0,75.3309,75.3803,75.252,75.2816,76006.0
2024-07-18 15:30:00,76.33,76.56,76.31,76.53,117643.0,75.2816,75.5085,75.2619,75.4789,117643.0
2024-07-18 15:40:00,76.54,76.74,76.53,76.72,479605.0,75.4887,75.686,75.4789,75.6663,479605.0
2024-07-18 15:50:00,76.71,76.75,76.47,76.49,579703.0,75.6564,75.6959,75.4197,75.4394,579703.0
2024-07-19 09:30:00,76.44,76.51,75.93,76.27,192316.0,75.3901,75.4592,74.8871,75.2225,192316.0
2024-07-19 09:40:00,76.26,76.5,76.1,76.28,169468.0,75.2126,75.4493,75.0548,75.2323,169468.0
2024-07-19 09:50:00,76.31,76.38,76.09,76.34,128306.0,75.2619,75.3309,75.0449,75.2915,128306.0
2024-07-19 10:00:00,76.35,76.42,76.18,76.26,129030.0,75.3014,75.3704,75.1337,75.2126,129030.0
2024-07-19 10:10:00,76.24,76.33,76.17,76.25,33338.0,75.1929,75.2816,75.1238,75.2027,33338.0
2024-07-19 10:20:00,76.27,76.27,75.95,76.05,91358.0,75.2225,75.2225,74.9068,75.0055,91358.0
2024-07-19 10:30:00,76.05,76.2,76.05,76.08,167819.0,75.0055,75.1534,75.0055,75.0351,167819.0
2024-07-19 10:40:00,76.07,76.07,75.89,76.01,138469.0,75.0252,75.0252,74.8477,74.966,138469.0
2024-07-19 10:50:00,76.01,76.06,75.92,76.01,120885.0,74.966,75.0153,74.8773,74.966,120885.0
2024-07-19 11:00:00,76.02,76.11,75.79,75.8,70460.0,74.9759,75.0646,74.749,74.7589,70460.0
2024-07-19 11:10:00,75.8,75.86,75.69,75.86,120366.0,74.7589,74.8181,74.6504,74.8181,120366.0
2024-07-19 11:20:00,75.87,75.92,75.61,75.61,166336.0,74.8279,74.8773,74.5715,74.5715,166336.0
2024-07-19 11:30:00,75.63,75.64,75.52,75.56,122347.0,74.5912,74.6011,74.4828,74.5222,122347.0
2024-07-19 11:40:00,75.56,75.67,75.45,75.65,127125.0,74.5222,74.6307,74.4137,74.611,127125.0
2024-07-19 11:50:00,75.67,75.85,75.64,75.85,114427.0,74.6307,74.8082,74.6011,74.8082,114427.0
2024-07-19 12:00:00,75.86,76.01,75.83,75.97,349207.0,74.8181,74.966,74.7885,74.9266,349207.0
2024-07-19 12:10:00,75.97,76.09,75.97,76.0,143808.0,74.9266,75.0449,74.9266,74.9562,143808.0
2024-07-19 12:20:00,75.99,75.99,75.72,75.72,167210.0,74.9463,74.9463,74.68,74.68,167210.0
2024-07-19 12:30:00,75.74,75.89,75.65,75.82,188552.0,74.6997,74.8477,74.611,74.7786,188552.0
2024-07-19 12:40:00,75.83,75.92,75.72,75.75,183312.0,74.7885,74.8773,74.68,74.7096,183312.0
2024-07-19 12:50:00,75.76,75.81,75.7,75.76,52625.0,74.7195,74.7688,74.6603,74.7195,52625.0
2024-07-19 13:00:00,75.75,75.77,75.66,75.68,45218.0,74.7096,74.7293,74.6208,74.6406,45218.0
2024-07-19 13:10:00,75.69,75.7,75.62,75.64,22606.0,74.6504,74.6603,74.5814,74.6011,22606.0
2024-07-19 13:20:00,75.63,75.77,75.59,75.7,84027.0,74.5912,74.7293,74.5518,74.6603,84027.0
2024-07-19 13:30:00,75.69,75.78,75.61,75.77,128403.0,74.6504,74.7392,74.5715,74.7293,128403.0
2024-07-19 13:40:00,75.76,75.76,75.62,75.73,33674.0,74.7195,74.7195,74.5814,74.6899,33674.0
2024-07-19 13:50:00,75.72,75.78,75.62,75.76,31214.0,74.68,74.7392,74.5814,74.7195,31214.0
2024-07-19 14:00:00,75.76,75.8,75.65,75.65,13025.0,74.7195,74.7589,74.611,74.611,13025.0
2024-07-19 14:10:00,75.65,75.72,75.62,75.67,31927.0,74.611,74.68,74.5814,74.6307,31927.0
2024-07-19 14:20:00,75.67,75.67,75.56,75.59,33760.0,74.6307,74.6307,74.5222,74.5518,33760.0
2024-07-19 14:30:00,75.56,75.61,75.52,75.57,116188.0,74.5222,74.5715,74.4828,74.5321,116188.0
2024-07-19 14:40:00,75.57,75.63,75.49,75.61,127528.0,74.5321,74.5912,74.4532,74.5715,127528.0
2024-07-19 14:50:00,75.61,75.81,75.61,75.73,173284.0,74.5715,74.7688,74.5715,74.6899,173284.0
2024-07-19 15:00:00,75.73,75.94,75.73,75.84,238840.0,74.6899,74.897,74.6899,74.7984,238840.0
2024-07-19 15:10:00,75.84,75.88,75.79,75.86,166689.0,74.7984,74.8378,74.749,74.8181,166689.0
2024-07-19 15:20:00,75.85,75.91,75.74,75.76,247434.0,74.8082,74.8674,74.6997,74.7195,247434.0
2024-07-19 15:30:00,75.77,75.83,75.64,75.66,166310.0,74.7293,74.7885,74.6011,74.6208,166310.0
2024-07-19 15:40:00,75.66,75.69,75.58,75.66,150878.0,74.6208,74.6504,74.5419,74.6208,150878.0
2024-07-19 15:50:00,75.65,75.72,75.49,75.61,556462.0,74.611,74.68,74.4532,74.5715,556462.0
2024-07-22 09:30:00,76.13,76.2,75.83,76.06,134536.0,75.0844,75.1534,74.7885,75.0153,134536.0
2024-07-22 09:40:00,76.07,76.1,75.72,75.73,131329.0,75.0252,75.0548,74.68,74.6899,131329.0
2024-07-22 09:50:00,75.73,75.75,75.14,75.15,114836.0,74.6899,74.7096,74.108,74.1178,114836.0
2024-07-22 10:00:00,75.16,75.19,74.99,75.01,90639.0,74.1277,74.1573,73.96,73.9798,90639.0
2024-07-22 10:10:00,75.02,75.21,75.01,75.19,102983.0,73.9896,74.177,73.9798,74.1573,102983.0
2024-07-22 10:20:00,75.2,75.44,75.19,75.3,180549.0,74.1671,74.4038,74.1573,74.2658,180549.0
2024-07-22 10:30:00,75.31,75.42,75.21,75.42,48497.0,74.2756,74.3841,74.177,74.3841,48497.0
2024-07-22 10:40:00,75.42,75.59,75.35,75.4,225891.0,74.3841,74.5518,74.3151,74.3644,225891.0
2024-07-22 10:50:00,75.4,75.68,75.33,75.67,58732.0,74.3644,74.6406,74.2954,74.6307,58732.0
2024-07-22 11:00:00,75.68,75.76,75.45,75.47,78351.0,74.6406,74.7195,74.4137,74.4334,78351.0
2024-07-22 11:10:00,75.45,75.57,75.42,75.51,30784.0,74.4137,74.5321,74.3841,74.4729,30784.0
2024-07-22 11:20:00,75.52,75.63,75.48,75.49,33082.0,74.4828,74.5912,74.4433,74.4532,33082.0
2024-07-22 11:30:00,75.5,75.54,75.43,75.45,48680.0,74.463,74.5025,74.394,74.4137,48680.0
2024-07-22 11:40:00,75.44,75.57,75.35,75.53,56747.0,74.4038,74.5321,74.3151,74.4926,56747.0
2024-07-22 11:50:00,75.53,75.66,75.52,75.55,22021.0,74.4926,74.6208,74.4828,74.5123,22021.0
2024-07-22 12:00:00,75.55,75.59,75.45,75.58,35707.0,74.5123,74.5518,74.4137,74.5419,35707.0
2024-07-22 12:10:00,75.58,75.62,75.51,75.59,53566.0,74.5419,74.5814,74.4729,74.5518,53566.0
2024-07-22 12:20:00,75.59,75.63,75.53,75.55,16376.0,74.5518,74.5912,74.4926,74.5123,16376.0
2024-07-22 12:30:00,75.54,75.63,75.47,75.6,26338.0,74.5025,74.5912,74.4334,74.5617,26338.0
2024-07-22 12:40:00,75.59,75.59,75.5,75.59,21372.0,74.5518,74.5518,74.463,74.5518,21372.0
2024-07-22 12:50:00,75.58,75.79,75.57,75.78,159751.0,74.5419,74.749,74.5321,74.7392,159751.0
2024-07-22 13:00:00,75.78,75.89,75.77,75.81,76700.0,74.7392,74.8477,74.7293,74.7688,76700.0
2024-07-22 13:10:00,75.81,75.86,75.75,75.84,18316.0,74.7688,74.8181,74.7096,74.7984,18316.0
2024-07-22 13:20:00,75.85,75.87,75.77,75.83,45142.0,74.8082,74.8279,74.7293,74.7885,45142.0
2024-07-22 13:30:00,75.84,75.96,75.78,75.85,31689.0,74.7984,74.9167,74.7392,74.8082,31689.0
2024-07-22 13:40:00,75.85,75.95,75.84,75.9,23058.0,74.8082,74.9068,74.7984,74.8575,23058.0
2024-07-22 13:50:00,75.9,75.92,75.87,75.9,18812.0,74.8575,74.8773,74.8279,74.8575,18812.0
2024-07-22 14:00:00,75.9,75.91,75.76,75.88,29997.0,74.8575,74.8674,74.7195,74.8378,29997.0
2024-07-22 14:10:00,75.87,75.88,75.76,75.78,21989.0,74.8279,74.8378,74.7195,74.7392,21989.0
2024-07-22 14:20:00,75.77,75.8,75.74,75.77,26330.0,74.7293,74.7589,74.6997,74.7293,26330.0
2024-07-22 14:30:00,75.76,75.9,75.76,75.88,36915.0,74.7195,74.8575,74.7195,74.8378,36915.0
2024-07-22 14:40:00,75.89,75.95,75.85,75.9,63141.0,74.8477,74.9068,74.8082,74.8575,63141.0
2024-07-22 14:50:00,75.9,76.04,75.89,75.98,124554.0,74.8575,74.9956,74.8477,74.9364,124554.0
2024-07-22 15:00:00,75.97,76.02,75.87,75.98,46542.0,74.9266,74.9759,74.8279,74.9364,46542.0
2024-07-22 15:10:00,75.99,76.05,75.97,76.01,35840.0,74.9463,75.0055,74.9266,74.966,35840.0
2024-07-22 15:20:00,76.01,76.12,76.0,76.09,104194.0,74.966,75.0745,74.9562,75.0449,104194.0
2024-07-22 15:30:00,76.09,76.19,76.06,76.19,51027.0,75.0449,75.1435,75.0153,75.1435,51027.0
2024-07-22 15:40:00,76.18,76.23,76.14,76.17,42413.0,75.1337,75.183,75.0942,75.1238,42413.0
2024-07-22 15:50:00,76.17,76.24,76.12,76.15,298888.0,75.1238,75.1929,75.0745,75.1041,298888.0
2024-07-23 09:30:00,75.78,75.88,75.57,75.64,121674.0,74.7392,74.8378,74.5321,74.6011,121674.0
2024-07-23 09:40:00,75.61,75.87,75.56,75.82,114880.0,74.5715,74.8279,74.5222,74.7786,114880.0
2024-07-23 09:50:00,75.8,75.83,75.59,75.73,92819.0,74.7589,74.7885,74.5518,74.6899,92819.0
2024-07-23 10:00:00,75.71,76.02,75.7,75.97,182193.0,74.6701,74.9759,74.6603,74.9266,182193.0
2024-07-23 10:10:00,75.95,76.2,75.85,76.07,237883.0,74.9068,75.1534,74.8082,75.0252,237883.0
2024-07-23 10:20:00,76.07,76.09,75.86,76.06,212089.0,75.0252,75.0449,74.8181,75.0153,212089.0
2024-07-23 10:30:00,76.05,76.22,76.01,76.05,181897.0,75.0055,75.1731,74.966,75.0055,181897.0
2024-07-23 10:40:00,76.04,76.04,75.63,75.7,411855.0,74.9956,74.9956,74.5912,74.6603,411855.0
2024-07-23 10:50:00,75.7,75.81,75.52,75.76,240322.0,74.6603,74.7688,74.4828,74.7195,240322.0
2024-07-23 11:00:00,75.76,75.88,75.75,75.81,85714.0,74.7195,74.8378,74.7096,74.7688,85714.0
2024-07-23 11:10:00,75.84,76.08,75.79,76.06,262830.0,74.7984,75.0351,74.749,75.0153,262830.0
2024-07-23 11:20:00,76.06,76.07,75.94,76.0,191814.0,75.0153,75.0252,74.897,74.9562,191814.0
2024-07-23 11:30:00,76.01,76.07,75.93,75.99,134763.0,74.966,75.0252,74.8871,74.9463,134763.0
2024-07-23 11:40:00,76.02,76.14,75.99,76.03,115015.0,74.9759,75.0942,74.9463,74.9857,115015.0
2024-07-23 11:50:00,76.03,76.12,75.97,76.09,39651.0,74.9857,75.0745,74.9266,75.0449,39651.0
2024-07-23 12:00:00,76.09,76.16,76.07,76.07,42468.0,75.0449,75.114,75.0252,75.0252,42468.0
2024-07-23 12:10:00,76.07,76.07,75.95,76.0,37793.0,75.0252,75.0252,74.9068,74.9562,37793.0
2024-07-23 12:20:00,76.0,76.02,75.85,75.96,125716.0,74.9562,74.9759,74.8082,74.9167,125716.0
2024-07-23 12:30:00,75.95,75.95,75.82,75.84,33875.0,74.9068,74.9068,74.7786,74.7984,33875.0
2024-07-23 12:40:00,75.85,75.93,75.85,75.89,26581.0,74.8082,74.8871,74.8082,74.8477,26581.0
2024-07-23 12:50:00,75.89,75.9,75.81,75.89,57799.0,74.8477,74.8575,74.7688,74.8477,57799.0
2024-07-23 13:00:00,75.9,76.01,75.86,75.92,21735.0,74.8575,74.966,74.8181,74.8773,21735.0
2024-07-23 13:10:00,75.94,75.99,75.9,75.92,20165.0,74.897,74.9463,74.8575,74.8773,20165.0
2024-07-23 13:20:00,75.93,76.01,75.92,75.98,19158.0,74.8871,74.966,74.8773,74.9364,19158.0
2024-07-23 13:30:00,75.97,76.0,75.9,75.98,24843.0,74.9266,74.9562,74.8575,74.9364,24843.0
2024-07-23 13:40:00,75.97,76.09,75.94,76.06,29752.0,74.9266,75.0449,74.897,75.0153,29752.0
2024-07-23 13:50:00,76.06,76.16,76.06,76.12,27702.0,75.0153,75.114,75.0153,75.0745,27702.0
2024-07-23 14:00:00,76.12,76.24,76.11,76.2,28314.0,75.0745,75.1929,75.0646,75.1534,28314.0
2024-07-23 14:10:00,76.2,76.23,76.14,76.22,105587.0,75.1534,75.183,75.0942,75.1731,105587.0
2024-07-23 14:20:00,76.22,76.27,76.15,76.23,60113.0,75.1731,75.2225,75.1041,75.183,60113.0
2024-07-23 14:30:00,76.24,76.29,76.2,76.28,24955.0,75.1929,75.2422,75.1534,75.2323,24955.0
2024-07-23 14:40:00,76.27,76.3,76.18,76.18,93783.0,75.2225,75.252,75.1337,75.1337,93783.0
2024-07-23 14:50:00,76.19,76.25,76.19,76.23,23544.0,75.1435,75.2027,75.1435,75.183,23544.0
2024-07-23 15:00:00,76.23,76.23,76.12,76.13,68984.0,75.183,75.183,75.0745,75.0844,68984.0
2024-07-23 15:10:00,76.13,76.14,76.04,76.09,97798.0,75.0844,75.0942,74.9956,75.0449,97798.0
2024-07-23 15:20:00,76.09,76.24,76.07,76.19,43643.0,75.0449,75.1929,75.0252,75.1435,43643.0
2024-07-23 15:30:00,76.18,76.18,76.07,76.07,112070.0,75.1337,75.1337,75.0252,75.0252,112070.0
2024-07-23 15:40:00,76.08,76.09,75.98,76.05,155611.0,75.0351,75.0449,74.9364,75.0055,155611.0
2024-07-23 15:50:00,76.06,76.12,75.98,76.03,332729.0,75.0153,75.0745,74.9364,74.9857,332729.0
2024-07-24 09:30:00,75.57,76.02,75.4,76.02,243398.0,74.5321,74.9759,74.3644,74.9759,243398.0
2024-07-24 09:40:00,76.0,76.16,75.68,75.68,154317.0,74.9562,75.114,74.6406,74.6406,154317.0
2024-07-24 09:50:00,75.69,75.69,75.11,75.24,134292.0,74.6504,74.6504,74.0784,74.2066,134292.0
2024-07-24 10:00:00,75.23,75.51,75.2,75.38,138822.0,74.1967,74.4729,74.1671,74.3447,138822.0
2024-07-24 10:10:00,75.38,75.38,75.14,75.25,121614.0,74.3447,74.3447,74.108,74.2165,121614.0
2024-07-24 10:20:00,75.24,75.48,75.19,75.48,55398.0,74.2066,74.4433,74.1573,74.4433,55398.0
2024-07-24 10:30:00,75.47,75.6,75.43,75.44,157908.0,74.4334,74.5617,74.394,74.4038,157908.0
2024-07-24 10:40:00,75.45,75.56,75.44,75.56,90985.0,74.4137,74.5222,74.4038,74.5222,90985.0
2024-07-24 10:50:00,75.56,75.7,75.47,75.49,77541.0,74.5222,74.6603,74.4334,74.4532,77541.0
2024-07-24 11:00:00,75.48,75.56,75.38,75.43,96956.0,74.4433,74.5222,74.3447,74.394,96956.0
2024-07-24 11:10:00,75.42,75.52,75.34,75.35,35245.0,74.3841,74.4828,74.3052,74.3151,35245.0
2024-07-24 11:20:00,75.36,75.48,75.3,75.46,30418.0,74.3249,74.4433,74.2658,74.4236,30418.0
2024-07-24 11:30:00,75.45,75.58,75.44,75.52,36593.0,74.4137,74.5419,74.4038,74.4828,36593.0
2024-07-24 11:40:00,75.51,75.64,75.48,75.56,30711.0,74.4729,74.6011,74.4433,74.5222,30711.0
2024-07-24 11:50:00,75.57,75.61,75.44,75.51,44604.0,74.5321,74.5715,74.4038,74.4729,44604.0
2024-07-24 12:00:00,75.52,75.6,75.39,75.41,63004.0,74.4828,74.5617,74.3545,74.3743,63004.0
2024-07-24 12:10:00,75.41,75.51,75.35,75.45,227874.0,74.3743,74.4729,74.3151,74.4137,227874.0
2024-07-24 12:20:00,75.45,75.52,75.36,75.42,68816.0,74.4137,74.4828,74.3249,74.3841,68816.0
2024-07-24 12:30:00,75.41,75.48,75.33,75.34,47249.0,74.3743,74.4433,74.2954,74.3052,47249.0
2024-07-24 12:40:00,75.34,75.35,75.19,75.33,71136.0,74.3052,74.3151,74.1573,74.2954,71136.0
2024-07-24 12:50:00,75.31,75.34,75.27,75.33,30630.0,74.2756,74.3052,74.2362,74.2954,30630.0
2024-07-24 13:00:00,75.34,75.45,75.29,75.44,33586.0,74.3052,74.4137,74.2559,74.4038,33586.0
2024-07-24 13:10:00,75.46,75.47,75.38,75.41,26663.0,74.4236,74.4334,74.3447,74.3743,26663.0
2024-07-24 13:20:00,75.41,75.45,75.39,75.4,14475.0,74.3743,74.4137,74.3545,74.3644,14475.0
2024-07-24 13:30:00,75.4,75.5,75.35,75.48,32227.0,74.3644,74.463,74.3151,74.4433,32227.0
2024-07-24 13:40:00,75.48,75.53,75.46,75.46,13992.0,74.4433,74.4926,74.4236,74.4236,13992.0
2024-07-24 13:50:00,75.45,75.56,75.44,75.49,28954.0,74.4137,74.5222,74.4038,74.4532,28954.0
2024-07-24 14:00:00,75.49,75.59,75.43,75.56,90637.0,74.4532,74.5518,74.394,74.5222,90637.0
2024-07-24 14:10:00,75.58,75.59,75.4,75.41,34591.0,74.5419,74.5518,74.3644,74.3743,34591.0
2024-07-24 14:20:00,75.4,75.4,75.23,75.23,16937.0,74.3644,74.3644,74.1967,74.1967,16937.0
2024-07-24 14:30:00,75.22,75.26,75.09,75.09,23175.0,74.1869,74.2263,74.0587,74.0587,23175.0
2024-07-24 14:40:00,75.09,75.1,74.94,74.95,43916.0,74.0587,74.0685,73.9107,73.9206,43916.0
2024-07-24 14:50:00,74.95,75.05,74.88,75.03,64253.0,73.9206,74.0192,73.8515,73.9995,64253.0
2024-07-24 15:00:00,75.03,75.09,74.95,74.98,101843.0,73.9995,74.0587,73.9206,73.9502,101843.0
2024-07-24 15:10:00,74.98,75.03,74.94,74.97,136713.0,73.9502,73.9995,73.9107,73.9403,136713.0
2024-07-24 15:20:00,74.97,75.04,74.88,74.9,177712.0,73.9403,74.0093,73.8515,73.8713,177712.0
2024-07-24 15:30:00,74.9,75.04,74.88,74.92,313574.0,73.8713,74.0093,73.8515,73.891,313574.0
2024-07-24 15:40:00,74.92,74.99,74.8,74.86,140631.0,73.891,73.96,73.7726,73.8318,140631.0
2024-07-24 15:50:00,74.88,74.94,74.77,74.84,439776.0,73.8515,73.9107,73.7431,73.8121,439776.0
2024-07-25 09:30:00,74.99,75.27,74.82,74.82,93331.0,73.96,74.2362,73.7924,73.7924,93331.0
2024-07-25 09:40:00,74.83,75.13,74.79,75.1,70845.0,73.8022,74.0981,73.7628,74.0685,70845.0
2024-07-25 09:50:00,75.11,75.37,75.01,75.31,105166.0,74.0784,74.3348,73.9798,74.2756,105166.0
2024-07-25 10:00:00,75.23,75.26,75.01,75.03,116786.0,74.1967,74.2263,73.9798,73.9995,116786.0
2024-07-25 10:10:00,75.05,75.64,75.0,75.6,86241.0,74.0192,74.6011,73.9699,74.5617,86241.0
2024-07-25 10:20:00,75.55,75.71,75.48,75.66,84458.0,74.5123,74.6701,74.4433,74.6208,84458.0
2024-07-25 10:30:00,75.65,75.72,75.29,75.3,58331.0,74.611,74.68,74.2559,74.2658,58331.0
2024-07-25 10:40:00,75.29,75.58,75.26,75.57,35098.0,74.2559,74.5419,74.2263,74.5321,35098.0
2024-07-25 10:50:00,75.55,75.82,75.54,75.82,24626.0,74.5123,74.7786,74.5025,74.7786,24626.0
2024-07-25 11:00:00,75.82,75.97,75.78,75.93,78116.0,74.7786,74.9266,74.7392,74.8871,78116.0
2024-07-25 11:10:00,75.93,76.16,75.85,76.02,80100.0,74.8871,75.114,74.8082,74.9759,80100.0
2024-07-25 11:20:00,76.01,76.1,75.9,75.93,38314.0,74.966,75.0548,74.8575,74.8871,38314.0
2024-07-25 11:30:00,75.93,76.0,75.85,75.98,70985.0,74.8871,74.9562,74.8082,74.9364,70985.0
2024-07-25 11:40:00,75.98,76.05,75.91,75.96,21675.0,74.9364,75.0055,74.8674,74.9167,21675.0
2024-07-25 11:50:00,75.97,76.17,75.97,76.17,33534.0,74.9266,75.1238,74.9266,75.1238,33534.0
2024-07-25 12:00:00,76.17,76.17,76.04,76.09,99844.0,75.1238,75.1238,74.9956,75.0449,99844.0
2024-07-25 12:10:00,76.07,76.34,76.07,76.31,49713.0,75.0252,75.2915,75.0252,75.2619,49713.0
2024-07-25 12:20:00,76.31,76.35,76.24,76.31,32409.0,75.2619,75.3014,75.1929,75.2619,32409.0
2024-07-25 12:30:00,76.31,76.35,76.25,76.31,32476.0,75.2619,75.3014,75.2027,75.2619,32476.0
2024-07-25 12:40:00,76.31,76.36,76.23,76.25,25447.0,75.2619,75.3112,75.183,75.2027,25447.0
2024-07-25 12:50:00,76.26,76.35,76.19,76.24,59145.0,75.2126,75.3014,75.1435,75.1929,59145.0
2024-07-25 13:00:00,76.27,76.42,76.23,76.41,47740.0,75.2225,75.3704,75.183,75.3605,47740.0
2024-07-25 13:10:00,76.41,76.43,76.17,76.2,79537.0,75.3605,75.3803,75.1238,75.1534,79537.0
2024-07-25 13:20:00,76.21,76.28,76.17,76.26,50358.0,75.1633,75.2323,75.1238,75.2126,50358.0
2024-07-25 13:30:00,76.26,76.28,76.17,76.23,78595.0,75.2126,75.2323,75.1238,75.183,78595.0
2024-07-25 13:40:00,76.22,76.27,76.13,76.14,55828.0,75.1731,75.2225,75.0844,75.0942,55828.0
2024-07-25 13:50:00,76.13,76.16,76.03,76.1,67591.0,75.0844,75.114,74.9857,75.0548,67591.0
2024-07-25 14:00:00,76.09,76.1,76.0,76.03,54434.0,75.0449,75.0548,74.9562,74.9857,54434.0
2024-07-25 14:10:00,76.03,76.09,75.97,76.09,66278.0,74.9857,75.0449,74.9266,75.0449,66278.0
2024-07-25 14:20:00,76.1,76.13,75.97,76.0,25047.0,75.0548,75.0844,74.9266,74.9562,25047.0
2024-07-25 14:30:00,75.99,76.1,75.94,75.97,37794.0,74.9463,75.0548,74.897,74.9266,37794.0
2024-07-25 14:40:00,75.95,75.95,75.7,75.7,79275.0,74.9068,74.9068,74.6603,74.6603,79275.0
2024-07-25 14:50:00,75.7,75.81,75.69,75.73,61120.0,74.6603,74.7688,74.6504,74.6899,61120.0
2024-07-25 15:00:00,75.73,75.8,75.69,75.73,112435.0,74.6899,74.7589,74.6504,74.6899,112435.0
2024-07-25 15:10:00,75.71,75.97,75.69,75.95,140834.0,74.6701,74.9266,74.6504,74.9068,140834.0
2024-07-25 15:20:00,75.95,76.19,75.92,76.12,126837.0,74.9068,75.1435,74.8773,75.0745,126837.0
2024-07-25 15:30:00,76.12,76.16,75.92,75.95,106196.0,75.0745,75.114,74.8773,74.9068,106196.0
2024-07-25 15:40:00,75.95,76.01,75.78,75.88,79622.0,74.9068,74.966,74.7392,74.8378,79622.0
2024-07-25 15:50:00,75.88,75.91,75.63,75.67,688232.0,74.8378,74.8674,74.5912,74.6307,688232.0
2024-07-26 09:30:00,76.47,77.09,76.42,76.83,229315.0,75.4197,76.0312,75.3704,75.7748,229315.0
2024-07-26 09:40:00,76.83,77.05,76.64,76.94,100644.0,75.7748,75.9917,75.5874,75.8832,100644.0
2024-07-26 09:50:00,76.97,77.05,76.84,76.84,90112.0,75.9128,75.9917,75.7846,75.7846,90112.0
2024-07-26 10:00:00,76.85,77.15,76.81,76.81,110447.0,75.7945,76.0904,75.755,75.755,110447.0
2024-07-26 10:10:00,76.81,77.0,76.75,76.82,113941.0,75.755,75.9424,75.6959,75.7649,113941.0
2024-07-26 10:20:00,76.83,76.87,76.69,76.69,42306.0,75.7748,75.8142,75.6367,75.6367,42306.0
2024-07-26 10:30:00,76.68,76.69,76.36,76.53,112905.0,75.6268,75.6367,75.3112,75.4789,112905.0
2024-07-26 10:40:00,76.54,76.78,76.52,76.67,72952.0,75.4887,75.7254,75.469,75.617,72952.0
2024-07-26 10:50:00,76.65,76.66,76.47,76.6,52354.0,75.5972,75.6071,75.4197,75.5479,52354.0
2024-07-26 11:00:00,76.6,76.68,76.57,76.59,29542.0,75.5479,75.6268,75.5183,75.5381,29542.0
2024-07-26 11:10:00,76.58,76.6,76.48,76.56,45405.0,75.5282,75.5479,75.4296,75.5085,45405.0
2024-07-26 11:20:00,76.56,76.65,76.54,76.63,42613.0,75.5085,75.5972,75.4887,75.5775,42613.0
2024-07-26 11:30:00,76.62,76.83,76.62,76.82,31745.0,75.5676,75.7748,75.5676,75.7649,31745.0
2024-07-26 11:40:00,76.83,76.87,76.7,76.78,70034.0,75.7748,75.8142,75.6465,75.7254,70034.0
2024-07-26 11:50:00,76.81,77.0,76.81,76.98,44337.0,75.755,75.9424,75.755,75.9227,44337.0
2024-07-26 12:00:00,76.99,77.17,76.95,77.17,24272.0,75.9326,76.1101,75.8931,76.1101,24272.0
2024-07-26 12:10:00,77.17,77.18,77.03,77.07,24803.0,76.1101,76.12,75.972,76.0115,24803.0
2024-07-26 12:20:00,77.04,77.09,76.98,77.04,51610.0,75.9819,76.0312,75.9227,75.9819,51610.0
2024-07-26 12:30:00,77.05,77.11,76.98,77.07,23813.0,75.9917,76.0509,75.9227,76.0115,23813.0
2024-07-26 12:40:00,77.08,77.16,77.01,77.03,32400.0,76.0213,76.1002,75.9523,75.972,32400.0
2024-07-26 12:50:00,77.03,77.16,77.01,77.16,19092.0,75.972,76.1002,75.9523,76.1002,19092.0
2024-07-26 13:00:00,77.16,77.16,77.03,77.03,26959.0,76.1002,76.1002,75.972,75.972,26959.0
2024-07-26 13:10:00,77.04,77.11,77.03,77.04,22148.0,75.9819,76.0509,75.972,75.9819,22148.0
2024-07-26 13:20:00,77.03,77.16,77.02,77.14,22017.0,75.972,76.1002,75.9621,76.0805,22017.0
2024-07-26 13:30:00,77.14,77.15,76.87,76.89,34999.0,76.0805,76.0904,75.8142,75.8339,34999.0
2024-07-26 13:40:00,76.89,77.04,76.85,76.91,40673.0,75.8339,75.9819,75.7945,75.8537,40673.0
2024-07-26 13:50:00,76.9,76.96,76.85,76.91,27991.0,75.8438,75.903,75.7945,75.8537,27991.0
2024-07-26 14:00:00,76.92,77.01,76.91,76.97,19676.0,75.8635,75.9523,75.8537,75.9128,19676.0
2024-07-26 14:10:00,76.97,77.01,76.89,76.92,17820.0,75.9128,75.9523,75.8339,75.8635,17820.0
2024-07-26 14:20:00,76.92,76.97,76.87,76.93,21752.0,75.8635,75.9128,75.8142,75.8734,21752.0
2024-07-26 14:30:00,76.93,76.96,76.83,76.95,31066.0,75.8734,75.903,75.7748,75.8931,31066.0
2024-07-26 14:40:00,76.95,76.96,76.83,76.94,56131.0,75.8931,75.903,75.7748,75.8832,56131.0
2024-07-26 14:50:00,76.95,76.97,76.85,76.86,59198.0,75.8931,75.9128,75.7945,75.8043,59198.0
2024-07-26 15:00:00,76.85,76.94,76.75,76.94,85917.0,75.7945,75.8832,75.6959,75.8832,85917.0
2024-07-26 15:10:00,76.94,77.08,76.91,77.03,199323.0,75.8832,76.0213,75.8537,75.972,199323.0
2024-07-26 15:20:00,77.03,77.15,77.01,77.11,73188.0,75.972,76.0904,75.9523,76.0509,73188.0
2024-07-26 15:30:00,77.12,77.12,76.92,77.02,151890.0,76.0608,76.0608,75.8635,75.9621,151890.0
2024-07-26 15:40:00,77.03,77.16,77.03,77.11,217019.0,75.972,76.1002,75.972,76.0509,217019.0
2024-07-26 15:50:00,77.13,77.18,77.01,77.15,787830.0,76.0706,76.12,75.9523,76.0904,787830.0
2024-07-29 09:30:00,77.33,77.67,76.98,77.19,241447.0,76.2679,76.6032,75.9227,76.1298,241447.0
2024-07-29 09:40:00,77.18,77.4,77.13,77.21,68375.0,76.12,76.3369,76.0706,76.1495,68375.0
2024-07-29 09:50:00,77.18,77.26,77.06,77.23,42434.0,76.12,76.1989,76.0016,76.1693,42434.0
2024-07-29 10:00:00,77.24,77.58,77.2,77.47,38034.0,76.1791,76.5145,76.1397,76.406,38034.0
2024-07-29 10:10:00,77.44,77.49,77.13,77.14,69439.0,76.3764,76.4257,76.0706,76.0805,69439.0
2024-07-29 10:20:00,77.14,77.34,77.04,77.05,69154.0,76.0805,76.2778,75.9819,75.9917,69154.0
2024-07-29 10:30:00,77.05,77.05,76.72,77.03,43228.0,75.9917,75.9917,75.6663,75.972,43228.0
2024-07-29 10:40:00,77.03,77.11,76.99,76.99,45583.0,75.972,76.0509,75.9326,75.9326,45583.0
2024-07-29 10:50:00,76.98,77.12,76.93,77.05,66656.0,75.9227,76.0608,75.8734,75.9917,66656.0
2024-07-29 11:00:00,77.05,77.06,76.89,76.95,44182.0,75.9917,76.0016,75.8339,75.8931,44182.0
2024-07-29 11:10:00,76.95,76.97,76.85,76.89,74200.0,75.8931,75.9128,75.7945,75.8339,74200.0
2024-07-29 11:20:00,76.9,77.08,76.9,77.01,20460.0,75.8438,76.0213,75.8438,75.9523,20460.0
2024-07-29 11:30:00,77.01,77.01,76.77,76.9,30356.0,75.9523,75.9523,75.7156,75.8438,30356.0
2024-07-29 11:40:00,76.9,77.2,76.87,77.2,85812.0,75.8438,76.1397,75.8142,76.1397,85812.0
2024-07-29 11:50:00,77.2,77.24,77.1,77.16,161349.0,76.1397,76.1791,76.0411,76.1002,161349.0
2024-07-29 12:00:00,77.16,77.31,77.14,77.28,37984.0,76.1002,76.2482,76.0805,76.2186,37984.0
2024-07-29 12:10:00,77.23,77.32,77.21,77.29,85702.0,76.1693,76.258,76.1495,76.2284,85702.0
2024-07-29 12:20:00,77.29,77.3,77.12,77.15,15276.0,76.2284,76.2383,76.0608,76.0904,15276.0
2024-07-29 12:30:00,77.16,77.21,77.14,77.16,59029.0,76.1002,76.1495,76.0805,76.1002,59029.0
2024-07-29 12:40:00,77.18,77.21,77.13,77.14,21091.0,76.12,76.1495,76.0706,76.0805,21091.0
2024-07-29 12:50:00,77.11,77.15,77.03,77.11,13024.0,76.0509,76.0904,75.972,76.0509,13024.0
2024-07-29 13:00:00,77.11,77.11,77.01,77.04,13247.0,76.0509,76.0509,75.9523,75.9819,13247.0
2024-07-29 13:10:00,77.03,77.14,77.03,77.06,27529.0,75.972,76.0805,75.972,76.0016,27529.0
2024-07-29 13:20:00,77.02,77.02,76.92,76.92,17515.0,75.9621,75.9621,75.8635,75.8635,17515.0
2024-07-29 13:30:00,76.92,76.94,76.86,76.92,42075.0,75.8635,75.8832,75.8043,75.8635,42075.0
2024-07-29 13:40:00,76.93,76.94,76.81,76.83,8685.0,75.8734,75.8832,75.755,75.7748,8685.0
2024-07-29 13:50:00,76.82,76.91,76.82,76.91,12097.0,75.7649,75.8537,75.7649,75.8537,12097.0
2024-07-29 14:00:00,76.86,76.93,76.81,76.93,12122.0,75.8043,75.8734,75.755,75.8734,12122.0
2024-07-29 14:10:00,76.94,76.97,76.89,76.95,21139.0,75.8832,75.9128,75.8339,75.8931,21139.0
2024-07-29 14:20:00,76.94,76.98,76.92,76.93,35389.0,75.8832,75.9227,75.8635,75.8734,35389.0
2024-07-29 14:30:00,76.92,76.93,76.87,76.89,10819.0,75.8635,75.8734,75.8142,75.8339,10819.0
2024-07-29 14:40:00,76.89,77.01,76.89,76.92,14506.0,75.8339,75.9523,75.8339,75.8635,14506.0
2024-07-29 14:50:00,76.93,76.95,76.84,76.93,11657.0,75.8734,75.8931,75.7846,75.8734,11657.0
2024-07-29 15:00:00,76.9,77.04,76.88,77.0,49600.0,75.8438,75.9819,75.8241,75.9424,49600.0
2024-07-29 15:10:00,77.01,77.04,76.95,76.96,41889.0,75.9523,75.9819,75.8931,75.903,41889.0
2024-07-29 15:20:00,76.96,77.18,76.94,77.14,52938.0,75.903,76.12,75.8832,76.0805,52938.0
2024-07-29 15:30:00,77.15,77.18,77.08,77.17,77683.0,76.0904,76.12,76.0213,76.1101,77683.0
2024-07-29 15:40:00,77.17,77.23,77.15,77.19,66904.0,76.1101,76.1693,76.0904,76.1298,66904.0
2024-07-29 15:50:00,77.19,77.27,77.05,77.07,159739.0,76.1298,76.2087,75.9917,76.0115,159739.0
2024-07-30 09:30:00,77.54,77.68,77.42,77.68,76800.0,76.475,76.6131,76.3567,76.6131,76800.0
2024-07-30 09:40:00,77.71,78.04,77.71,77.92,200583.0,76.6427,76.9681,76.6427,76.8498,200583.0
2024-07-30 09:50:00,77.91,77.97,77.66,77.67,115500.0,76.8399,76.8991,76.5934,76.6032,115500.0
2024-07-30 10:00:00,77.65,77.74,77.44,77.65,98123.0,76.5835,76.6723,76.3764,76.5835,98123.0
2024-07-30 10:10:00,77.66,77.68,77.36,77.43,95098.0,76.5934,76.6131,76.2975,76.3665,95098.0
2024-07-30 10:20:00,77.46,77.59,77.34,77.47,108775.0,76.3961,76.5243,76.2778,76.406,108775.0
2024-07-30 10:30:00,77.47,77.61,77.41,77.54,55817.0,76.406,76.544,76.3468,76.475,55817.0
2024-07-30 10:40:00,77.51,77.66,77.5,77.59,51455.0,76.4454,76.5934,76.4356,76.5243,51455.0
2024-07-30 10:50:00,77.59,77.67,77.46,77.47,21958.0,76.5243,76.6032,76.3961,76.406,21958.0
2024-07-30 11:00:00,77.49,77.49,77.16,77.2,136992.0,76.4257,76.4257,76.1002,76.1397,136992.0
2024-07-30 11:10:00,77.19,77.51,77.17,77.5,140558.0,76.1298,76.4454,76.1101,76.4356,140558.0
2024-07-30 11:20:00,77.49,77.52,77.36,77.43,36355.0,76.4257,76.4553,76.2975,76.3665,36355.0
2024-07-30 11:30:00,77.4,77.46,77.32,77.36,133353.0,76.3369,76.3961,76.258,76.2975,133353.0
2024-07-30 11:40:00,77.37,77.43,77.3,77.34,79272.0,76.3073,76.3665,76.2383,76.2778,79272.0
2024-07-30 11:50:00,77.34,77.34,77.23,77.3,14300.0,76.2778,76.2778,76.1693,76.2383,14300.0
2024-07-30 12:00:00,77.32,77.36,77.18,77.35,13331.0,76.258,76.2975,76.12,76.2876,13331.0
2024-07-30 12:10:00,77.35,77.35,77.23,77.27,48335.0,76.2876,76.2876,76.1693,76.2087,48335.0
2024-07-30 12:20:00,77.26,77.37,77.19,77.35,19124.0,76.1989,76.3073,76.1298,76.2876,19124.0
2024-07-30 12:30:00,77.36,77.5,77.34,77.47,32888.0,76.2975,76.4356,76.2778,76.406,32888.0
2024-07-30 12:40:00,77.48,77.58,77.47,77.48,66684.0,76.4158,76.5145,76.406,76.4158,66684.0
2024-07-30 12:50:00,77.48,77.51,77.28,77.29,40557.0,76.4158,76.4454,76.2186,76.2284,40557.0
2024-07-30 13:00:00,77.27,77.29,77.16,77.29,61602.0,76.2087,76.2284,76.1002,76.2284,61602.0
2024-07-30 13:10:00,77.28,77.32,77.22,77.25,26906.0,76.2186,76.258,76.1594,76.189,26906.0
2024-07-30 13:20:00,77.25,77.28,77.1,77.12,48521.0,76.189,76.2186,76.0411,76.0608,48521.0
2024-07-30 13:30:00,77.14,77.36,77.11,77.34,14960.0,76.0805,76.2975,76.0509,76.2778,14960.0
2024-07-30 13:40:00,77.33,77.37,77.27,77.36,45673.0,76.2679,76.3073,76.2087,76.2975,45673.0
2024-07-30 13:50:00,77.35,77.39,77.32,77.35,6835.0,76.2876,76.3271,76.258,76.2876,6835.0
2024-07-30 14:00:00,77.35,77.4,77.34,77.38,27988.0,76.2876,76.3369,76.2778,76.3172,27988.0
2024-07-30 14:10:00,77.38,77.53,77.38,77.49,62977.0,76.3172,76.4651,76.3172,76.4257,62977.0
2024-07-30 14:20:00,77.49,77.52,77.36,77.43,38378.0,76.4257,76.4553,76.2975,76.3665,38378.0
2024-07-30 14:30:00,77.44,77.44,77.36,77.43,15690.0,76.3764,76.3764,76.2975,76.3665,15690.0
2024-07-30 14:40:00,77.43,77.45,77.24,77.26,42914.0,76.3665,76.3862,76.1791,76.1989,42914.0
2024-07-30 14:50:00,77.27,77.33,77.26,77.33,47206.0,76.2087,76.2679,76.1989,76.2679,47206.0
2024-07-30 15:00:00,77.33,77.37,77.28,77.37,27941.0,76.2679,76.3073,76.2186,76.3073,27941.0
2024-07-30 15:10:00,77.37,77.49,77.36,77.49,29365.0,76.3073,76.4257,76.2975,76.4257,29365.0
2024-07-30 15:20:00,77.5,77.56,77.49,77.52,46932.0,76.4356,76.4947,76.4257,76.4553,46932.0
2024-07-30 15:30:00,77.51,77.57,77.49,77.54,65907.0,76.4454,76.5046,76.4257,76.475,65907.0
2024-07-30 15:40:00,77.54,77.8,77.52,77.77,58861.0,76.475,76.7314,76.4553,76.7018,58861.0
2024-07-30 15:50:00,77.77,77.84,77.58,77.63,241278.0,76.7018,76.7709,76.5145,76.5638,241278.0
2024-07-31 09:30:00,78.11,78.23,77.69,77.73,175596.0,77.0372,77.1555,76.6229,76.6624,175596.0
2024-07-31 09:40:00,77.73,77.96,77.63,77.83,111533.0,76.6624,76.8892,76.5638,76.761,111533.0
2024-07-31 09:50:00,77.84,77.88,77.58,77.66,96013.0,76.7709,76.8103,76.5145,76.5934,96013.0
2024-07-31 10:00:00,77.66,77.93,77.66,77.86,55467.0,76.5934,76.8597,76.5934,76.7906,55467.0
2024-07-31 10:10:00,77.9,78.13,77.85,77.98,79173.0,76.8301,77.0569,76.7807,76.909,79173.0
2024-07-31 10:20:00,77.98,78.08,77.9,78.06,51362.0,76.909,77.0076,76.8301,76.9879,51362.0
2024-07-31 10:30:00,78.06,78.25,78.06,78.25,73707.0,76.9879,77.1753,76.9879,77.1753,73707.0
2024-07-31 10:40:00,78.24,78.38,78.21,78.37,223714.0,77.1654,77.3035,77.1358,77.2936,223714.0
2024-07-31 10:50:00,78.37,78.43,78.15,78.41,147555.0,77.2936,77.3528,77.0766,77.3331,147555.0
2024-07-31 11:00:00,78.41,78.54,78.34,78.38,136963.0,77.3331,77.4613,77.264,77.3035,136963.0
2024-07-31 11:10:00,78.38,78.5,78.33,78.5,53340.0,77.3035,77.4218,77.2542,77.4218,53340.0
2024-07-31 11:20:00,78.49,78.6,78.45,78.49,78942.0,77.412,77.5204,77.3725,77.412,78942.0
2024-07-31 11:30:00,78.48,78.59,78.39,78.59,63457.0,77.4021,77.5106,77.3133,77.5106,63457.0
2024-07-31 11:40:00,78.59,78.68,78.53,78.61,54746.0,77.5106,77.5993,77.4514,77.5303,54746.0
2024-07-31 11:50:00,78.63,78.69,78.56,78.64,54630.0,77.55,77.6092,77.481,77.5599,54630.0
2024-07-31 12:00:00,78.66,78.78,78.65,78.78,105351.0,77.5796,77.698,77.5698,77.698,105351.0
2024-07-31 12:10:00,78.77,78.86,78.69,78.71,25931.0,77.6881,77.7769,77.6092,77.6289,25931.0
2024-07-31 12:20:00,78.72,78.83,78.72,78.79,76869.0,77.6388,77.7473,77.6388,77.7078,76869.0
2024-07-31 12:30:00,78.79,78.86,78.75,78.79,23900.0,77.7078,77.7769,77.6684,77.7078,23900.0
2024-07-31 12:40:00,78.78,78.87,78.77,78.87,14141.0,77.698,77.7867,77.6881,77.7867,14141.0
2024-07-31 12:50:00,78.88,78.88,78.76,78.79,22170.0,77.7966,77.7966,77.6783,77.7078,22170.0
2024-07-31 13:00:00,78.78,78.91,78.75,78.84,19981.0,77.698,77.8262,77.6684,77.7572,19981.0
2024-07-31 13:10:00,78.85,78.87,78.78,78.79,21524.0,77.767,77.7867,77.698,77.7078,21524.0
2024-07-31 13:20:00,78.79,78.81,78.68,78.76,15780.0,77.7078,77.7276,77.5993,77.6783,15780.0
2024-07-31 13:30:00,78.75,78.75,78.55,78.59,73550.0,77.6684,77.6684,77.4711,77.5106,73550.0
2024-07-31 13:40:00,78.59,78.74,78.56,78.7,82776.0,77.5106,77.6585,77.481,77.6191,82776.0
2024-07-31 13:50:00,78.72,78.81,78.72,78.75,18130.0,77.6388,77.7276,77.6388,77.6684,18130.0
2024-07-31 14:00:00,78.72,78.74,78.45,78.63,57581.0,77.6388,77.6585,77.3725,77.55,57581.0
2024-07-31 14:10:00,78.65,78.7,78.57,78.67,23741.0,77.5698,77.6191,77.4909,77.5895,23741.0
2024-07-31 14:20:00,78.67,78.71,78.62,78.65,15899.0,77.5895,77.6289,77.5402,77.5698,15899.0
2024-07-31 14:30:00,78.65,78.83,78.62,78.75,47759.0,77.5698,77.7473,77.5402,77.6684,47759.0
2024-07-31 14:40:00,78.77,79.49,78.75,79.47,130278.0,77.6881,78.3982,77.6684,78.3785,130278.0
2024-07-31 14:50:00,79.47,79.87,79.43,79.87,275118.0,78.3785,78.773,78.339,78.773,275118.0
2024-07-31 15:00:00,79.86,80.05,79.65,79.65,300856.0,78.7631,78.9505,78.556,78.556,300856.0
2024-07-31 15:10:00,79.66,79.73,79.35,79.39,69578.0,78.5659,78.6349,78.2601,78.2996,69578.0
2024-07-31 15:20:00,79.38,79.53,78.91,78.98,390423.0,78.2897,78.4377,77.8262,77.8952,390423.0
2024-07-31 15:30:00,78.99,79.1,78.81,78.87,550564.0,77.9051,78.0136,77.7276,77.7867,550564.0
2024-07-31 15:40:00,78.87,79.13,78.84,78.95,229906.0,77.7867,78.0432,77.7572,77.8656,229906.0
2024-07-31 15:50:00,78.94,78.97,78.48,78.53,607845.0,77.8558,77.8854,77.4021,77.4514,607845.0
2024-08-01 09:30:00,78.86,78.96,78.73,78.83,154568.0,77.7769,77.8755,77.6487,77.7473,154568.0
2024-08-01 09:40:00,78.84,78.96,78.67,78.82,166307.0,77.7572,77.8755,77.5895,77.7374,166307.0
2024-08-01 09:50:00,78.82,78.83,78.49,78.61,211435.0,77.7374,77.7473,77.412,77.5303,211435.0
2024-08-01 10:00:00,78.58,78.59,78.02,78.06,351896.0,77.5007,77.5106,76.9484,76.9879,351896.0
2024-08-01 10:10:00,78.08,78.19,77.82,77.83,238532.0,77.0076,77.1161,76.7512,76.761,238532.0
2024-08-01 10:20:00,77.84,77.85,77.53,77.55,263926.0,76.7709,76.7807,76.4651,76.4849,263926.0
2024-08-01 10:30:00,77.55,77.58,77.23,77.46,200782.0,76.4849,76.5145,76.1693,76.3961,200782.0
2024-08-01 10:40:00,77.46,77.48,77.1,77.11,222883.0,76.3961,76.4158,76.0411,76.0509,222883.0
2024-08-01 10:50:00,77.13,77.24,76.9,76.92,184412.0,76.0706,76.1791,75.8438,75.8635,184412.0
2024-08-01 11:00:00,76.92,76.95,76.62,76.74,139124.0,75.8635,75.8931,75.5676,75.686,139124.0
2024-08-01 11:10:00,76.74,76.76,76.49,76.73,129486.0,75.686,75.7057,75.4394,75.6761,129486.0
2024-08-01 11:20:00,76.75,76.75,76.45,76.48,56766.0,75.6959,75.6959,75.4,75.4296,56766.0
2024-08-01 11:30:00,76.48,76.52,76.27,76.32,178828.0,75.4296,75.469,75.2225,75.2718,178828.0
2024-08-01 11:40:00,76.31,76.38,76.14,76.2,84438.0,75.2619,75.3309,75.0942,75.1534,84438.0
2024-08-01 11:50:00,76.21,76.51,76.19,76.42,123221.0,75.1633,75.4592,75.1435,75.3704,123221.0
2024-08-01 12:00:00,76.42,76.56,76.38,76.46,124962.0,75.3704,75.5085,75.3309,75.4098,124962.0
2024-08-01 12:10:00,76.46,76.6,76.4,76.53,48926.0,75.4098,75.5479,75.3507,75.4789,48926.0
2024-08-01 12:20:00,76.53,76.54,76.29,76.39,83467.0,75.4789,75.4887,75.2422,75.3408,83467.0
2024-08-01 12:30:00,76.4,76.42,76.24,76.26,60032.0,75.3507,75.3704,75.1929,75.2126,60032.0
2024-08-01 12:40:00,76.24,76.27,76.18,76.26,46640.0,75.1929,75.2225,75.1337,75.2126,46640.0
2024-08-01 12:50:00,76.22,76.42,76.14,76.34,74573.0,75.1731,75.3704,75.0942,75.2915,74573.0
2024-08-01 13:00:00,76.35,76.38,76.02,76.06,186373.0,75.3014,75.3309,74.9759,75.0153,186373.0
2024-08-01 13:10:00,76.05,76.22,76.03,76.09,102811.0,75.0055,75.1731,74.9857,75.0449,102811.0
2024-08-01 13:20:00,76.08,76.14,75.94,76.1,133104.0,75.0351,75.0942,74.897,75.0548,133104.0
2024-08-01 13:30:00,76.07,76.14,76.0,76.07,151449.0,75.0252,75.0942,74.9562,75.0252,151449.0
2024-08-01 13:40:00,76.07,76.1,75.99,76.07,109740.0,75.0252,75.0548,74.9463,75.0252,109740.0
2024-08-01 13:50:00,76.06,76.38,76.04,76.38,32936.0,75.0153,75.3309,74.9956,75.3309,32936.0
2024-08-01 14:00:00,76.37,76.42,76.25,76.26,118077.0,75.3211,75.3704,75.2027,75.2126,118077.0
2024-08-01 14:10:00,76.25,76.26,76.18,76.19,97558.0,75.2027,75.2126,75.1337,75.1435,97558.0
2024-08-01 14:20:00,76.22,76.35,76.16,76.21,83149.0,75.1731,75.3014,75.114,75.1633,83149.0
2024-08-01 14:30:00,76.2,76.21,76.11,76.16,77199.0,75.1534,75.1633,75.0646,75.114,77199.0
2024-08-01 14:40:00,76.16,76.21,75.94,76.01,83799.0,75.114,75.1633,74.897,74.966,83799.0
2024-08-01 14:50:00,76.01,76.12,75.98,76.02,32679.0,74.966,75.0745,74.9364,74.9759,32679.0
2024-08-01 15:00:00,76.03,76.07,75.94,76.03,66687.0,74.9857,75.0252,74.897,74.9857,66687.0
2024-08-01 15:10:00,76.04,76.13,76.0,76.09,130378.0,74.9956,75.0844,74.9562,75.0449,130378.0
2024-08-01 15:20:00,76.08,76.3,76.04,76.28,152669.0,75.0351,75.252,74.9956,75.2323,152669.0
2024-08-01 15:30:00,76.28,76.41,76.22,76.36,115201.0,75.2323,75.3605,75.1731,75.3112,115201.0
2024-08-01 15:40:00,76.36,76.52,76.28,76.49,196237.0,75.3112,75.469,75.2323,75.4394,196237.0
2024-08-01 15:50:00,76.5,76.68,76.37,76.57,1071731.0,75.4493,75.6268,75.3211,75.5183,1071731.0
2024-08-02 09:30:00,74.45,74.53,73.43,73.93,426766.0,73.4274,73.5063,72.4215,72.9146,426766.0
2024-08-02 09:40:00,73.92,74.18,73.75,74.13,218887.0,72.9047,73.1612,72.7371,73.1118,218887.0
2024-08-02 09:50:00,74.13,74.38,73.86,73.9,382913.0,73.1118,73.3584,72.8456,72.885,382913.0
2024-08-02 10:00:00,73.94,74.27,73.8,73.86,217558.0,72.9245,73.2499,72.7864,72.8456,217558.0
2024-08-02 10:10:00,73.84,73.86,73.36,73.56,481830.0,72.8258,72.8456,72.3524,72.5497,481830.0
2024-08-02 10:20:00,73.57,73.71,73.36,73.46,273915.0,72.5595,72.6976,72.3524,72.451,273915.0
2024-08-02 10:30:00,73.43,73.6,73.39,73.42,283576.0,72.4215,72.5891,72.382,72.4116,283576.0
2024-08-02 10:40:00,73.44,73.67,73.33,73.67,412473.0,72.4313,72.6582,72.3228,72.6582,412473.0
2024-08-02 10:50:00,73.68,73.78,73.35,73.49,251220.0,72.668,72.7666,72.3426,72.4806,251220.0
2024-08-02 11:00:00,73.49,73.54,73.34,73.46,456044.0,72.4806,72.5299,72.3327,72.451,456044.0
2024-08-02 11:10:00,73.45,73.63,73.42,73.56,262882.0,72.4412,72.6187,72.4116,72.5497,262882.0
2024-08-02 11:20:00,73.55,73.63,73.42,73.53,164601.0,72.5398,72.6187,72.4116,72.5201,164601.0
2024-08-02 11:30:00,73.54,73.77,73.54,73.7,216717.0,72.5299,72.7568,72.5299,72.6877,216717.0
2024-08-02 11:40:00,73.68,73.94,73.68,73.91,89049.0,72.668,72.9245,72.668,72.8949,89049.0
2024-08-02 11:50:00,73.92,73.93,73.71,73.77,193888.0,72.9047,72.9146,72.6976,72.7568,193888.0
2024-08-02 12:00:00,73.77,73.89,73.69,73.86,104485.0,72.7568,72.8751,72.6779,72.8456,104485.0
2024-08-02 12:10:00,73.85,73.89,73.71,73.89,110231.0,72.8357,72.8751,72.6976,72.8751,110231.0
2024-08-02 12:20:00,73.89,74.08,73.87,74.04,150420.0,72.8751,73.0625,72.8554,73.0231,150420.0
2024-08-02 12:30:00,74.03,74.15,73.99,74.1,172670.0,73.0132,73.1316,72.9738,73.0823,172670.0
2024-08-02 12:40:00,74.08,74.23,74.02,74.02,171234.0,73.0625,73.2105,73.0034,73.0034,171234.0
2024-08-02 12:50:00,74.01,74.02,73.7,73.93,177185.0,72.9935,73.0034,72.6877,72.9146,177185.0
2024-08-02 13:00:00,73.93,73.98,73.76,73.88,108631.0,72.9146,72.9639,72.7469,72.8653,108631.0
2024-08-02 13:10:00,73.87,74.01,73.82,73.94,70403.0,72.8554,72.9935,72.8061,72.9245,70403.0
2024-08-02 13:20:00,73.93,73.96,73.8,73.91,101899.0,72.9146,72.9442,72.7864,72.8949,101899.0
2024-08-02 13:30:00,73.9,73.91,73.81,73.81,70508.0,72.885,72.8949,72.7962,72.7962,70508.0
2024-08-02 13:40:00,73.81,73.83,73.73,73.8,90511.0,72.7962,72.816,72.7173,72.7864,90511.0
2024-08-02 13:50:00,73.79,73.85,73.68,73.74,81702.0,72.7765,72.8357,72.668,72.7272,81702.0
2024-08-02 14:00:00,73.74,73.78,73.65,73.75,50326.0,72.7272,72.7666,72.6384,72.7371,50326.0
2024-08-02 14:10:00,73.75,73.81,73.7,73.81,95466.0,72.7371,72.7962,72.6877,72.7962,95466.0
2024-08-02 14:20:00,73.81,74.0,73.79,73.98,88650.0,72.7962,72.9836,72.7765,72.9639,88650.0
2024-08-02 14:30:00,73.97,74.08,73.85,73.91,49036.0,72.954,73.0625,72.8357,72.8949,49036.0
2024-08-02 14:40:00,73.9,74.01,73.84,73.84,83040.0,72.885,72.9935,72.8258,72.8258,83040.0
2024-08-02 14:50:00,73.84,73.94,73.8,73.9,65305.0,72.8258,72.9245,72.7864,72.885,65305.0
2024-08-02 15:00:00,73.9,74.01,73.8,73.89,158094.0,72.885,72.9935,72.7864,72.8751,158094.0
2024-08-02 15:10:00,73.89,73.98,73.8,73.92,94981.0,72.8751,72.9639,72.7864,72.9047,94981.0
2024-08-02 15:20:00,73.91,74.11,73.85,74.04,137240.0,72.8949,73.0921,72.8357,73.0231,137240.0
2024-08-02 15:30:00,74.05,74.14,73.87,73.88,114411.0,73.0329,73.1217,72.8554,72.8653,114411.0
2024-08-02 15:40:00,73.87,74.01,73.83,73.88,249605.0,72.8554,72.9935,72.816,72.8653,249605.0
2024-08-02 15:50:00,73.87,74.1,73.82,74.06,547545.0,72.8554,73.0823,72.8061,73.0428,547545.0
2024-08-05 09:30:00,70.62,70.93,70.54,70.92,495956.0,69.6501,69.9558,69.5712,69.9459,495956.0
2024-08-05 09:40:00,70.91,71.49,70.56,71.45,283333.0,69.9361,70.5081,69.5909,70.4687,283333.0
2024-08-05 09:50:00,71.41,71.77,71.14,71.16,332202.0,70.4292,70.7843,70.1629,70.1826,332202.0
2024-08-05 10:00:00,71.15,72.24,71.15,71.79,357975.0,70.1728,71.2478,70.1728,70.804,357975.0
2024-08-05 10:10:00,71.79,71.92,71.53,71.87,324084.0,70.804,70.9322,70.5476,70.8829,324084.0
2024-08-05 10:20:00,71.83,71.9,71.37,71.39,163840.0,70.8434,70.9125,70.3898,70.4095,163840.0
2024-08-05 10:30:00,71.38,71.93,71.38,71.62,94320.0,70.3996,70.9421,70.3996,70.6363,94320.0
2024-08-05 10:40:00,71.61,71.86,71.53,71.65,64364.0,70.6265,70.873,70.5476,70.6659,64364.0
2024-08-05 10:50:00,71.66,72.1,71.53,71.63,128484.0,70.6758,71.1097,70.5476,70.6462,128484.0
2024-08-05 11:00:00,71.66,72.15,71.56,72.13,109401.0,70.6758,71.159,70.5771,71.1393,109401.0
2024-08-05 11:10:00,72.14,72.38,72.03,72.28,129437.0,71.1492,71.3859,71.0407,71.2873,129437.0
2024-08-05 11:20:00,72.26,72.53,72.17,72.36,82932.0,71.2675,71.5338,71.1788,71.3662,82932.0
2024-08-05 11:30:00,72.36,72.82,72.28,72.68,198266.0,71.3662,71.8198,71.2873,71.6818,198266.0
2024-08-05 11:40:00,72.69,72.74,72.54,72.65,54915.0,71.6916,71.7409,71.5437,71.6522,54915.0
2024-08-05 11:50:00,72.64,72.68,72.49,72.56,100327.0,71.6423,71.6818,71.4944,71.5634,100327.0
2024-08-05 12:00:00,72.56,72.75,72.49,72.73,65064.0,71.5634,71.7508,71.4944,71.7311,65064.0
2024-08-05 12:10:00,72.73,72.89,72.57,72.89,127680.0,71.7311,71.8889,71.5733,71.8889,127680.0
2024-08-05 12:20:00,72.9,73.12,72.76,73.0,137067.0,71.8987,72.1157,71.7607,71.9974,137067.0
2024-08-05 12:30:00,72.99,73.01,72.72,72.79,204241.0,71.9875,72.0072,71.7212,71.7902,204241.0
2024-08-05 12:40:00,72.77,72.88,72.65,72.65,140067.0,71.7705,71.879,71.6522,71.6522,140067.0
2024-08-05 12:50:00,72.66,72.67,72.41,72.58,127774.0,71.662,71.6719,71.4155,71.5831,127774.0
2024-08-05 13:00:00,72.58,72.63,72.35,72.54,97141.0,71.5831,71.6324,71.3563,71.5437,97141.0
2024-08-05 13:10:00,72.53,72.64,72.43,72.57,89376.0,71.5338,71.6423,71.4352,71.5733,89376.0
2024-08-05 13:20:00,72.58,72.7,72.48,72.57,207674.0,71.5831,71.7015,71.4845,71.5733,207674.0
2024-08-05 13:30:00,72.56,72.79,72.56,72.73,171728.0,71.5634,71.7902,71.5634,71.7311,171728.0
2024-08-05 13:40:00,72.73,72.83,72.68,72.69,162185.0,71.7311,71.8297,71.6818,71.6916,162185.0
2024-08-05 13:50:00,72.68,72.74,72.49,72.54,183551.0,71.6818,71.7409,71.4944,71.5437,183551.0
2024-08-05 14:00:00,72.53,72.54,72.35,72.48,179959.0,71.5338,71.5437,71.3563,71.4845,179959.0
2024-08-05 14:10:00,72.47,72.51,72.36,72.43,158247.0,71.4746,71.5141,71.3662,71.4352,158247.0
2024-08-05 14:20:00,72.44,72.53,72.4,72.45,156092.0,71.4451,71.5338,71.4056,71.4549,156092.0
2024-08-05 14:30:00,72.45,72.48,72.3,72.37,237825.0,71.4549,71.4845,71.307,71.376,237825.0
2024-08-05 14:40:00,72.37,72.4,72.04,72.09,419243.0,71.376,71.4056,71.0505,71.0999,419243.0
2024-08-05 14:50:00,72.11,72.31,72.04,72.04,127619.0,71.1196,71.3168,71.0505,71.0505,127619.0
2024-08-05 15:00:00,72.06,72.22,72.06,72.13,186534.0,71.0703,71.2281,71.0703,71.1393,186534.0
2024-08-05 15:10:00,72.12,72.14,71.92,71.97,264984.0,71.1294,71.1492,70.9322,70.9815,264984.0
2024-08-05 15:20:00,71.98,72.43,71.97,72.42,345180.0,70.9914,71.4352,70.9815,71.4253,345180.0
2024-08-05 15:30:00,72.43,72.49,72.27,72.34,389705.0,71.4352,71.4944,71.2774,71.3464,389705.0
2024-08-05 15:40:00,72.35,72.36,72.18,72.23,382614.0,71.3563,71.3662,71.1886,71.2379,382614.0
2024-08-05 15:50:00,72.24,72.46,72.2,72.45,795943.0,71.2478,71.4648,71.2084,71.4549,795943.0
2024-08-06 09:30:00,72.68,72.78,71.84,72.27,205438.0,71.6818,71.7804,70.8533,71.2774,205438.0
2024-08-06 09:40:00,72.27,72.64,72.07,72.62,234012.0,71.2774,71.6423,71.0801,71.6226,234012.0
2024-08-06 09:50:00,72.61,73.08,72.6,73.0,104797.0,71.6127,72.0763,71.6029,71.9974,104797.0
2024-08-06 10:00:00,73.0,73.12,72.82,73.1,85445.0,71.9974,72.1157,71.8198,72.096,85445.0
2024-08-06 10:10:00,73.11,73.12,72.81,73.0,126402.0,72.1059,72.1157,71.81,71.9974,126402.0
2024-08-06 10:20:00,73.01,73.26,72.98,72.99,123957.0,72.0072,72.2538,71.9776,71.9875,123957.0
2024-08-06 10:30:00,73.01,73.13,72.8,73.05,115360.0,72.0072,72.1256,71.8001,72.0467,115360.0
2024-08-06 10:40:00,73.05,73.56,73.02,73.54,109129.0,72.0467,72.5497,72.0171,72.5299,109129.0
2024-08-06 10:50:00,73.53,73.55,73.21,73.29,112775.0,72.5201,72.5398,72.2045,72.2834,112775.0
2024-08-06 11:00:00,73.29,73.38,73.19,73.22,47563.0,72.2834,72.3721,72.1848,72.2143,47563.0
2024-08-06 11:10:00,73.22,73.22,72.88,72.97,84719.0,72.2143,72.2143,71.879,71.9678,84719.0
2024-08-06 11:20:00,72.94,72.94,72.51,72.53,123114.0,71.9382,71.9382,71.5141,71.5338,123114.0
2024-08-06 11:30:00,72.51,72.83,72.51,72.77,140605.0,71.5141,71.8297,71.5141,71.7705,140605.0
2024-08-06 11:40:00,72.78,72.93,72.7,72.93,107689.0,71.7804,71.9283,71.7015,71.9283,107689.0
2024-08-06 11:50:00,72.95,73.07,72.93,73.06,45013.0,71.948,72.0664,71.9283,72.0565,45013.0
2024-08-06 12:00:00,73.07,73.28,73.07,73.23,69171.0,72.0664,72.2735,72.0664,72.2242,69171.0
2024-08-06 12:10:00,73.24,73.32,73.2,73.26,45441.0,72.2341,72.313,72.1946,72.2538,45441.0
2024-08-06 12:20:00,73.24,73.27,73.14,73.22,37374.0,72.2341,72.2637,72.1354,72.2143,37374.0
2024-08-06 12:30:00,73.23,73.26,73.1,73.21,14611.0,72.2242,72.2538,72.096,72.2045,14611.0
2024-08-06 12:40:00,73.22,73.24,73.11,73.11,19270.0,72.2143,72.2341,72.1059,72.1059,19270.0
2024-08-06 12:50:00,73.06,73.31,73.06,73.25,36557.0,72.0565,72.3031,72.0565,72.2439,36557.0
2024-08-06 13:00:00,73.25,73.36,73.23,73.26,27496.0,72.2439,72.3524,72.2242,72.2538,27496.0
2024-08-06 13:10:00,73.24,73.34,73.23,73.27,27455.0,72.2341,72.3327,72.2242,72.2637,27455.0
2024-08-06 13:20:00,73.27,73.37,73.24,73.36,18477.0,72.2637,72.3623,72.2341,72.3524,18477.0
2024-08-06 13:30:00,73.37,73.55,73.36,73.54,51595.0,72.3623,72.5398,72.3524,72.5299,51595.0
2024-08-06 13:40:00,73.55,73.56,73.37,73.51,84642.0,72.5398,72.5497,72.3623,72.5004,84642.0
2024-08-06 13:50:00,73.5,73.57,73.47,73.48,37137.0,72.4905,72.5595,72.4609,72.4708,37137.0
2024-08-06 14:00:00,73.47,73.49,73.33,73.37,96700.0,72.4609,72.4806,72.3228,72.3623,96700.0
2024-08-06 14:10:00,73.39,73.53,73.37,73.53,20928.0,72.382,72.5201,72.3623,72.5201,20928.0
2024-08-06 14:20:00,73.53,73.63,73.52,73.62,27325.0,72.5201,72.6187,72.5102,72.6088,27325.0
2024-08-06 14:30:00,73.62,73.72,73.53,73.69,32102.0,72.6088,72.7075,72.5201,72.6779,32102.0
2024-08-06 14:40:00,73.68,73.68,73.58,73.63,28001.0,72.668,72.668,72.5694,72.6187,28001.0
2024-08-06 14:50:00,73.63,73.64,73.33,73.33,49589.0,72.6187,72.6286,72.3228,72.3228,49589.0
2024-08-06 15:00:00,73.31,73.33,73.03,73.16,57475.0,72.3031,72.3228,72.027,72.1552,57475.0
2024-08-06 15:10:00,73.17,73.29,73.1,73.16,64584.0,72.165,72.2834,72.096,72.1552,64584.0
2024-08-06 15:20:00,73.17,73.48,73.16,73.36,88673.0,72.165,72.4708,72.1552,72.3524,88673.0
2024-08-06 15:30:00,73.37,73.48,73.32,73.42,144127.0,72.3623,72.4708,72.313,72.4116,144127.0
2024-08-06 15:40:00,73.42,73.44,73.12,73.13,123757.0,72.4116,72.4313,72.1157,72.1256,123757.0
2024-08-06 15:50:00,73.12,73.22,72.88,72.89,336202.0,72.1157,72.2143,71.879,71.8889,336202.0
2024-08-07 09:30:00,73.67,73.67,73.28,73.55,265144.0,72.6582,72.6582,72.2735,72.5398,265144.0
2024-08-07 09:40:00,73.54,73.87,73.5,73.63,145417.0,72.5299,72.8554,72.4905,72.6187,145417.0
2024-08-07 09:50:00,73.64,73.78,73.53,73.69,141334.0,72.6286,72.7666,72.5201,72.6779,141334.0
2024-08-07 10:00:00,73.69,73.74,73.39,73.59,137891.0,72.6779,72.7272,72.382,72.5793,137891.0
2024-08-07 10:10:00,73.58,73.62,73.23,73.23,116196.0,72.5694,72.6088,72.2242,72.2242,116196.0
2024-08-07 10:20:00,73.23,73.47,72.99,73.04,120327.0,72.2242,72.4609,71.9875,72.0368,120327.0
2024-08-07 10:30:00,73.02,73.19,72.92,72.95,266180.0,72.0171,72.1848,71.9185,71.948,266180.0
2024-08-07 10:40:00,72.98,73.35,72.97,73.3,121394.0,71.9776,72.3426,71.9678,72.2932,121394.0
2024-08-07 10:50:00,73.31,73.34,73.16,73.19,71833.0,72.3031,72.3327,72.1552,72.1848,71833.0
2024-08-07 11:00:00,73.2,73.35,73.14,73.33,41314.0,72.1946,72.3426,72.1354,72.3228,41314.0
2024-08-07 11:10:00,73.34,73.35,73.09,73.11,38195.0,72.3327,72.3426,72.0861,72.1059,38195.0
2024-08-07 11:20:00,73.1,73.21,73.04,73.2,78423.0,72.096,72.2045,72.0368,72.1946,78423.0
2024-08-07 11:30:00,73.21,73.37,73.21,73.28,86473.0,72.2045,72.3623,72.2045,72.2735,86473.0
2024-08-07 11:40:00,73.25,73.29,72.9,73.01,48804.0,72.2439,72.2834,71.8987,72.0072,48804.0
2024-08-07 11:50:00,73.01,73.09,72.93,72.98,36061.0,72.0072,72.0861,71.9283,71.9776,36061.0
2024-08-07 12:00:00,72.95,73.0,72.74,72.79,43522.0,71.948,71.9974,71.7409,71.7902,43522.0
2024-08-07 12:10:00,72.76,72.94,72.76,72.89,36111.0,71.7607,71.9382,71.7607,71.8889,36111.0
2024-08-07 12:20:00,72.89,73.01,72.84,72.95,35609.0,71.8889,72.0072,71.8396,71.948,35609.0
2024-08-07 12:30:00,72.95,72.96,72.82,72.87,20062.0,71.948,71.9579,71.8198,71.8691,20062.0
2024-08-07 12:40:00,72.88,72.93,72.59,72.59,26078.0,71.879,71.9283,71.593,71.593,26078.0
2024-08-07 12:50:00,72.56,72.64,72.43,72.54,220423.0,71.5634,71.6423,71.4352,71.5437,220423.0
2024-08-07 13:00:00,72.54,72.59,72.25,72.26,61325.0,71.5437,71.593,71.2577,71.2675,61325.0
2024-08-07 13:10:00,72.27,72.33,72.1,72.13,68926.0,71.2774,71.3366,71.1097,71.1393,68926.0
2024-08-07 13:20:00,72.13,72.47,72.13,72.3,128937.0,71.1393,71.4746,71.1393,71.307,128937.0
2024-08-07 13:30:00,72.29,72.46,72.29,72.36,55471.0,71.2971,71.4648,71.2971,71.3662,55471.0
2024-08-07 13:40:00,72.36,72.39,72.02,72.03,81727.0,71.3662,71.3957,71.0308,71.0407,81727.0
2024-08-07 13:50:00,72.04,72.08,71.84,71.94,62279.0,71.0505,71.09,70.8533,70.9519,62279.0
2024-08-07 14:00:00,71.92,71.98,71.77,71.79,91777.0,70.9322,70.9914,70.7843,70.804,91777.0
2024-08-07 14:10:00,71.79,71.81,71.51,71.63,279251.0,70.804,70.8237,70.5278,70.6462,279251.0
2024-08-07 14:20:00,71.62,71.67,71.53,71.6,113265.0,70.6363,70.6856,70.5476,70.6166,113265.0
2024-08-07 14:30:00,71.59,71.6,71.45,71.53,143478.0,70.6067,70.6166,70.4687,70.5476,143478.0
2024-08-07 14:40:00,71.54,71.65,71.39,71.53,210690.0,70.5574,70.6659,70.4095,70.5476,210690.0
2024-08-07 14:50:00,71.53,71.58,71.44,71.52,104378.0,70.5476,70.5969,70.4588,70.5377,104378.0
2024-08-07 15:00:00,71.51,71.85,71.45,71.76,227100.0,70.5278,70.8632,70.4687,70.7744,227100.0
2024-08-07 15:10:00,71.76,71.89,71.69,71.84,111632.0,70.7744,70.9026,70.7054,70.8533,111632.0
2024-08-07 15:20:00,71.86,71.96,71.73,71.76,148372.0,70.873,70.9716,70.7448,70.7744,148372.0
2024-08-07 15:30:00,71.76,71.88,71.7,71.77,110757.0,70.7744,70.8927,70.7152,70.7843,110757.0
2024-08-07 15:40:00,71.77,71.79,71.59,71.75,179134.0,70.7843,70.804,70.6067,70.7645,179134.0
2024-08-07 15:50:00,71.76,71.78,71.4,71.52,420947.0,70.7744,70.7941,70.4193,70.5377,420947.0
2024-08-08 09:30:00,72.43,72.71,72.29,72.54,196761.0,71.4352,71.7113,71.2971,71.5437,196761.0
2024-08-08 09:40:00,72.54,72.85,72.46,72.52,192135.0,71.5437,71.8494,71.4648,71.524,192135.0
2024-08-08 09:50:00,72.56,73.03,72.39,72.92,70713.0,71.5634,72.027,71.3957,71.9185,70713.0
2024-08-08 10:00:00,72.89,73.25,72.86,73.02,98276.0,71.8889,72.2439,71.8593,72.0171,98276.0
2024-08-08 10:10:00,73.0,73.13,72.88,73.03,115512.0,71.9974,72.1256,71.879,72.027,115512.0
2024-08-08 10:20:00,73.05,73.33,72.97,73.31,70750.0,72.0467,72.3228,71.9678,72.3031,70750.0
2024-08-08 10:30:00,73.27,73.4,73.17,73.29,83052.0,72.2637,72.3919,72.165,72.2834,83052.0
2024-08-08 10:40:00,73.28,73.29,73.07,73.17,57582.0,72.2735,72.2834,72.0664,72.165,57582.0
2024-08-08 10:50:00,73.17,73.32,73.11,73.29,68236.0,72.165,72.313,72.1059,72.2834,68236.0
2024-08-08 11:00:00,73.28,73.29,73.08,73.16,181048.0,72.2735,72.2834,72.0763,72.1552,181048.0
2024-08-08 11:10:00,73.17,73.19,72.97,73.03,56921.0,72.165,72.1848,71.9678,72.027,56921.0
2024-08-08 11:20:00,73.03,73.29,73.03,73.18,122591.0,72.027,72.2834,72.027,72.1749,122591.0
2024-08-08 11:30:00,73.18,73.31,73.18,73.26,23330.0,72.1749,72.3031,72.1749,72.2538,23330.0
2024-08-08 11:40:00,73.26,73.28,73.06,73.12,13371.0,72.2538,72.2735,72.0565,72.1157,13371.0
2024-08-08 11:50:00,73.15,73.28,73.15,73.22,80734.0,72.1453,72.2735,72.1453,72.2143,80734.0
2024-08-08 12:00:00,73.2,73.38,73.18,73.26,27376.0,72.1946,72.3721,72.1749,72.2538,27376.0
2024-08-08 12:10:00,73.24,73.27,73.08,73.1,41354.0,72.2341,72.2637,72.0763,72.096,41354.0
2024-08-08 12:20:00,73.14,73.18,73.08,73.09,12606.0,72.1354,72.1749,72.0763,72.0861,12606.0
2024-08-08 12:30:00,73.08,73.08,72.74,72.75,26903.0,72.0763,72.0763,71.7409,71.7508,26903.0
2024-08-08 12:40:00,72.78,73.04,72.78,73.04,18897.0,71.7804,72.0368,71.7804,72.0368,18897.0
2024-08-08 12:50:00,73.04,73.05,72.9,72.92,67778.0,72.0368,72.0467,71.8987,71.9185,67778.0
2024-08-08 13:00:00,72.93,73.02,72.81,73.0,54309.0,71.9283,72.0171,71.81,71.9974,54309.0
2024-08-08 13:10:00,73.01,73.14,72.98,73.14,11627.0,72.0072,72.1354,71.9776,72.1354,11627.0
2024-08-08 13:20:00,73.13,73.32,73.12,73.32,11600.0,72.1256,72.313,72.1157,72.313,11600.0
2024-08-08 13:30:00,73.31,73.38,73.23,73.27,41847.0,72.3031,72.3721,72.2242,72.2637,41847.0
2024-08-08 13:40:00,73.26,73.29,73.21,73.22,10032.0,72.2538,72.2834,72.2045,72.2143,10032.0
2024-08-08 13:50:00,73.22,73.27,73.16,73.17,16369.0,72.2143,72.2637,72.1552,72.165,16369.0
2024-08-08 14:00:00,73.15,73.29,73.11,73.24,28186.0,72.1453,72.2834,72.1059,72.2341,28186.0
2024-08-08 14:10:00,73.25,73.39,73.23,73.37,107263.0,72.2439,72.382,72.2242,72.3623,107263.0
2024-08-08 14:20:00,73.37,73.4,73.17,73.21,32810.0,72.3623,72.3919,72.165,72.2045,32810.0
2024-08-08 14:30:00,73.2,73.33,73.15,73.16,162031.0,72.1946,72.3228,72.1453,72.1552,162031.0
2024-08-08 14:40:00,73.16,73.25,73.07,73.24,141282.0,72.1552,72.2439,72.0664,72.2341,141282.0
2024-08-08 14:50:00,73.26,73.27,73.19,73.21,37724.0,72.2538,72.2637,72.1848,72.2045,37724.0
2024-08-08 15:00:00,73.19,73.25,73.07,73.24,41636.0,72.1848,72.2439,72.0664,72.2341,41636.0
2024-08-08 15:10:00,73.23,73.28,73.17,73.19,39968.0,72.2242,72.2735,72.165,72.1848,39968.0
2024-08-08 15:20:00,73.2,73.25,73.07,73.12,100157.0,72.1946,72.2439,72.0664,72.1157,100157.0
2024-08-08 15:30:00,73.11,73.17,73.02,73.09,232346.0,72.1059,72.165,72.0171,72.0861,232346.0
2024-08-08 15:40:00,73.09,73.24,73.08,73.15,149230.0,72.0861,72.2341,72.0763,72.1453,149230.0
2024-08-08 15:50:00,73.15,73.43,73.08,73.41,503108.0,72.1453,72.4215,72.0763,72.4017,503108.0
2024-08-09 09:30:00,73.31,73.37,72.94,73.13,137375.0,72.3031,72.3623,71.9382,72.1256,137375.0
2024-08-09 09:40:00,73.13,73.2,72.86,72.86,64560.0,72.1256,72.1946,71.8593,71.8593,64560.0
2024-08-09 09:50:00,72.86,73.06,72.82,73.02,133038.0,71.8593,72.0565,71.8198,72.0171,133038.0
2024-08-09 10:00:00,72.99,73.34,72.9,73.11,149679.0,71.9875,72.3327,71.8987,72.1059,149679.0
2024-08-09 10:10:00,73.1,73.26,73.01,73.01,41280.0,72.096,72.2538,72.0072,72.0072,41280.0
2024-08-09 10:20:00,73.0,73.22,73.0,73.16,60609.0,71.9974,72.2143,71.9974,72.1552,60609.0
2024-08-09 10:30:00,73.17,73.17,72.95,73.09,92893.0,72.165,72.165,71.948,72.0861,92893.0
2024-08-09 10:40:00,73.12,73.21,73.04,73.13,30884.0,72.1157,72.2045,72.0368,72.1256,30884.0
2024-08-09 10:50:00,73.12,73.33,73.11,73.23,58066.0,72.1157,72.3228,72.1059,72.2242,58066.0
2024-08-09 11:00:00,73.23,73.5,73.23,73.45,17219.0,72.2242,72.4905,72.2242,72.4412,17219.0
2024-08-09 11:10:00,73.41,73.54,73.35,73.51,18925.0,72.4017,72.5299,72.3426,72.5004,18925.0
2024-08-09 11:20:00,73.51,73.51,73.29,73.3,57517.0,72.5004,72.5004,72.2834,72.2932,57517.0
2024-08-09 11:30:00,73.29,73.36,73.22,73.25,90970.0,72.2834,72.3524,72.2143,72.2439,90970.0
2024-08-09 11:40:00,73.26,73.38,73.24,73.36,22173.0,72.2538,72.3721,72.2341,72.3524,22173.0
2024-08-09 11:50:00,73.32,73.38,73.17,73.2,42408.0,72.313,72.3721,72.165,72.1946,42408.0
2024-08-09 12:00:00,73.22,73.3,73.19,73.22,25706.0,72.2143,72.2932,72.1848,72.2143,25706.0
2024-08-09 12:10:00,73.2,73.21,73.07,73.12,32643.0,72.1946,72.2045,72.0664,72.1157,32643.0
2024-08-09 12:20:00,73.13,73.19,73.08,73.17,37933.0,72.1256,72.1848,72.0763,72.165,37933.0
2024-08-09 12:30:00,73.16,73.32,73.15,73.3,26116.0,72.1552,72.313,72.1453,72.2932,26116.0
2024-08-09 12:40:00,73.29,73.34,73.26,73.32,26742.0,72.2834,72.3327,72.2538,72.313,26742.0
2024-08-09 12:50:00,73.33,73.38,73.22,73.38,71393.0,72.3228,72.3721,72.2143,72.3721,71393.0
2024-08-09 13:00:00,73.38,73.42,73.33,73.41,37119.0,72.3721,72.4116,72.3228,72.4017,37119.0
2024-08-09 13:10:00,73.41,73.57,73.38,73.53,36165.0,72.4017,72.5595,72.3721,72.5201,36165.0
2024-08-09 13:20:00,73.53,73.6,73.49,73.6,45634.0,72.5201,72.5891,72.4806,72.5891,45634.0
2024-08-09 13:30:00,73.6,73.64,73.52,73.56,40889.0,72.5891,72.6286,72.5102,72.5497,40889.0
2024-08-09 13:40:00,73.57,73.58,73.45,73.47,32820.0,72.5595,72.5694,72.4412,72.4609,32820.0
2024-08-09 13:50:00,73.47,73.47,73.26,73.27,122262.0,72.4609,72.4609,72.2538,72.2637,122262.0
2024-08-09 14:00:00,73.27,73.34,73.19,73.34,57600.0,72.2637,72.3327,72.1848,72.3327,57600.0
2024-08-09 14:10:00,73.33,73.33,73.09,73.16,197559.0,72.3228,72.3228,72.0861,72.1552,197559.0
2024-08-09 14:20:00,73.16,73.21,73.09,73.12,96469.0,72.1552,72.2045,72.0861,72.1157,96469.0
2024-08-09 14:30:00,73.11,73.15,73.02,73.14,89944.0,72.1059,72.1453,72.0171,72.1354,89944.0
2024-08-09 14:40:00,73.15,73.24,73.12,73.19,63047.0,72.1453,72.2341,72.1157,72.1848,63047.0
2024-08-09 14:50:00,73.19,73.23,73.09,73.23,118578.0,72.1848,72.2242,72.0861,72.2242,118578.0
2024-08-09 15:00:00,73.22,73.26,73.18,73.24,108710.0,72.2143,72.2538,72.1749,72.2341,108710.0
2024-08-09 15:10:00,73.24,73.3,73.22,73.3,93368.0,72.2341,72.2932,72.2143,72.2932,93368.0
2024-08-09 15:20:00,73.28,73.37,73.16,73.29,108901.0,72.2735,72.3623,72.1552,72.2834,108901.0
2024-08-09 15:30:00,73.3,73.36,73.22,73.25,144377.0,72.2932,72.3524,72.2143,72.2439,144377.0
2024-08-09 15:40:00,73.26,73.29,73.2,73.27,177377.0,72.2538,72.2834,72.1946,72.2637,177377.0
2024-08-09 15:50:00,73.28,73.42,73.2,73.39,579226.0,72.2735,72.4116,72.1946,72.382,579226.0
2024-08-12 09:30:00,73.57,73.58,73.1,73.11,140236.0,72.5595,72.5694,72.096,72.1059,140236.0
2024-08-12 09:40:00,73.12,73.12,72.8,72.85,170451.0,72.1157,72.1157,71.8001,71.8494,170451.0
2024-08-12 09:50:00,72.87,73.0,72.73,72.78,128477.0,71.8691,71.9974,71.7311,71.7804,128477.0
2024-08-12 10:00:00,72.78,73.07,72.71,73.01,523471.0,71.7804,72.0664,71.7113,72.0072,523471.0
2024-08-12 10:10:00,73.01,73.07,72.85,73.01,451850.0,72.0072,72.0664,71.8494,72.0072,451850.0
2024-08-12 10:20:00,73.02,73.24,72.96,73.12,92542.0,72.0171,72.2341,71.9579,72.1157,92542.0
2024-08-12 10:30:00,73.15,73.31,73.08,73.27,100242.0,72.1453,72.3031,72.0763,72.2637,100242.0
2024-08-12 10:40:00,73.3,73.44,73.3,73.34,43132.0,72.2932,72.4313,72.2932,72.3327,43132.0
2024-08-12 10:50:00,73.33,73.36,73.22,73.35,51130.0,72.3228,72.3524,72.2143,72.3426,51130.0
2024-08-12 11:00:00,73.35,73.36,73.19,73.19,42398.0,72.3426,72.3524,72.1848,72.1848,42398.0
2024-08-12 11:10:00,73.2,73.26,73.15,73.23,60901.0,72.1946,72.2538,72.1453,72.2242,60901.0
2024-08-12 11:20:00,73.22,73.27,72.84,72.95,69626.0,72.2143,72.2637,71.8396,71.948,69626.0
2024-08-12 11:30:00,72.94,72.96,72.86,72.89,35371.0,71.9382,71.9579,71.8593,71.8889,35371.0
2024-08-12 11:40:00,72.9,72.99,72.86,72.99,69826.0,71.8987,71.9875,71.8593,71.9875,69826.0
2024-08-12 11:50:00,72.99,73.26,72.98,73.23,74304.0,71.9875,72.2538,71.9776,72.2242,74304.0
2024-08-12 12:00:00,73.22,73.28,73.13,73.17,21093.0,72.2143,72.2735,72.1256,72.165,21093.0
2024-08-12 12:10:00,73.17,73.18,73.08,73.14,21984.0,72.165,72.1749,72.0763,72.1354,21984.0
2024-08-12 12:20:00,73.14,73.19,73.08,73.12,22637.0,72.1354,72.1848,72.0763,72.1157,22637.0
2024-08-12 12:30:00,73.11,73.15,72.98,73.07,11533.0,72.1059,72.1453,71.9776,72.0664,11533.0
2024-08-12 12:40:00,73.08,73.15,73.01,73.1,21495.0,72.0763,72.1453,72.0072,72.096,21495.0
2024-08-12 12:50:00,73.09,73.09,72.86,72.86,36796.0,72.0861,72.0861,71.8593,71.8593,36796.0
2024-08-12 13:00:00,72.84,72.87,72.76,72.86,21972.0,71.8396,71.8691,71.7607,71.8593,21972.0
2024-08-12 13:10:00,72.85,72.95,72.8,72.95,17067.0,71.8494,71.948,71.8001,71.948,17067.0
2024-08-12 13:20:00,72.94,73.01,72.85,72.93,32316.0,71.9382,72.0072,71.8494,71.9283,32316.0
2024-08-12 13:30:00,72.92,73.04,72.92,73.03,17409.0,71.9185,72.0368,71.9185,72.027,17409.0
2024-08-12 13:40:00,73.03,73.05,72.95,72.95,19000.0,72.027,72.0467,71.948,71.948,19000.0
2024-08-12 13:50:00,72.93,72.95,72.84,72.91,26974.0,71.9283,71.948,71.8396,71.9086,26974.0
2024-08-12 14:00:00,72.9,72.96,72.88,72.91,20529.0,71.8987,71.9579,71.879,71.9086,20529.0
2024-08-12 14:10:00,72.91,72.98,72.89,72.9,31801.0,71.9086,71.9776,71.8889,71.8987,31801.0
2024-08-12 14:20:00,72.91,72.99,72.84,72.85,59466.0,71.9086,71.9875,71.8396,71.8494,59466.0
2024-08-12 14:30:00,72.84,72.92,72.81,72.92,73263.0,71.8396,71.9185,71.81,71.9185,73263.0
2024-08-12 14:40:00,72.9,72.9,72.83,72.86,21300.0,71.8987,71.8987,71.8297,71.8593,21300.0
2024-08-12 14:50:00,72.87,72.9,72.82,72.84,25475.0,71.8691,71.8987,71.8198,71.8396,25475.0
2024-08-12 15:00:00,72.84,72.87,72.79,72.8,35833.0,71.8396,71.8691,71.7902,71.8001,35833.0
2024-08-12 15:10:00,72.8,72.91,72.8,72.88,43334.0,71.8001,71.9086,71.8001,71.879,43334.0
2024-08-12 15:20:00,72.89,72.93,72.85,72.86,31140.0,71.8889,71.9283,71.8494,71.8593,31140.0
2024-08-12 15:30:00,72.87,72.9,72.73,72.77,76309.0,71.8691,71.8987,71.7311,71.7705,76309.0
2024-08-12 15:40:00,72.78,72.8,72.73,72.77,103423.0,71.7804,71.8001,71.7311,71.7705,103423.0
2024-08-12 15:50:00,72.75,72.79,72.62,72.75,362490.0,71.7508,71.7902,71.6226,71.7508,362490.0
2024-08-13 09:30:00,73.11,73.47,72.76,73.39,57447.0,72.1059,72.4609,71.7607,72.382,57447.0
2024-08-13 09:40:00,73.41,73.78,73.4,73.55,55382.0,72.4017,72.7666,72.3919,72.5398,55382.0
2024-08-13 09:50:00,73.59,73.79,73.36,73.4,163237.0,72.5793,72.7765,72.3524,72.3919,163237.0
2024-08-13 10:00:00,73.4,73.41,72.95,73.15,137545.0,72.3919,72.4017,71.948,72.1453,137545.0
2024-08-13 10:10:00,73.16,73.24,73.03,73.05,46616.0,72.1552,72.2341,72.027,72.0467,46616.0
2024-08-13 10:20:00,73.07,73.25,73.06,73.22,29089.0,72.0664,72.2439,72.0565,72.2143,29089.0
2024-08-13 10:30:00,73.22,73.24,73.02,73.24,35870.0,72.2143,72.2341,72.0171,72.2341,35870.0
2024-08-13 10:40:00,73.26,73.42,73.23,73.41,41438.0,72.2538,72.4116,72.2242,72.4017,41438.0
2024-08-13 10:50:00,73.43,73.48,73.33,73.39,48264.0,72.4215,72.4708,72.3228,72.382,48264.0
2024-08-13 11:00:00,73.38,73.4,73.26,73.27,57309.0,72.3721,72.3919,72.2538,72.2637,57309.0
2024-08-13 11:10:00,73.26,73.3,73.22,73.28,37578.0,72.2538,72.2932,72.2143,72.2735,37578.0
2024-08-13 11:20:00,73.27,73.35,73.26,73.31,58131.0,72.2637,72.3426,72.2538,72.3031,58131.0
2024-08-13 11:30:00,73.32,73.37,73.3,73.37,21718.0,72.313,72.3623,72.2932,72.3623,21718.0
2024-08-13 11:40:00,73.37,73.51,73.36,73.49,14465.0,72.3623,72.5004,72.3524,72.4806,14465.0
2024-08-13 11:50:00,73.49,73.51,73.46,73.47,15398.0,72.4806,72.5004,72.451,72.4609,15398.0
2024-08-13 12:00:00,73.47,73.59,73.41,73.59,40100.0,72.4609,72.5793,72.4017,72.5793,40100.0
2024-08-13 12:10:00,73.6,73.64,73.56,73.64,14672.0,72.5891,72.6286,72.5497,72.6286,14672.0
2024-08-13 12:20:00,73.66,73.71,73.62,73.69,19090.0,72.6483,72.6976,72.6088,72.6779,19090.0
2024-08-13 12:30:00,73.69,73.75,73.6,73.75,13399.0,72.6779,72.7371,72.5891,72.7371,13399.0
2024-08-13 12:40:00,73.75,73.91,73.75,73.91,29997.0,72.7371,72.8949,72.7371,72.8949,29997.0
2024-08-13 12:50:00,73.92,73.94,73.83,73.86,43947.0,72.9047,72.9245,72.816,72.8456,43947.0
2024-08-13 13:00:00,73.85,73.85,73.75,73.76,46488.0,72.8357,72.8357,72.7371,72.7469,46488.0
2024-08-13 13:10:00,73.74,73.8,73.73,73.79,15799.0,72.7272,72.7864,72.7173,72.7765,15799.0
2024-08-13 13:20:00,73.78,73.83,73.75,73.8,180589.0,72.7666,72.816,72.7371,72.7864,180589.0
2024-08-13 13:30:00,73.8,73.81,73.7,73.78,44509.0,72.7864,72.7962,72.6877,72.7666,44509.0
2024-08-13 13:40:00,73.8,73.86,73.67,73.78,56584.0,72.7864,72.8456,72.6582,72.7666,56584.0
2024-08-13 13:50:00,73.79,73.9,73.78,73.89,22535.0,72.7765,72.885,72.7666,72.8751,22535.0
2024-08-13 14:00:00,73.88,73.96,73.84,73.85,55731.0,72.8653,72.9442,72.8258,72.8357,55731.0
2024-08-13 14:10:00,73.84,73.86,73.72,73.76,15477.0,72.8258,72.8456,72.7075,72.7469,15477.0
2024-08-13 14:20:00,73.77,73.85,73.77,73.84,8494.0,72.7568,72.8357,72.7568,72.8258,8494.0
2024-08-13 14:30:00,73.84,73.93,73.78,73.93,51208.0,72.8258,72.9146,72.7666,72.9146,51208.0
2024-08-13 14:40:00,73.93,73.94,73.82,73.89,26484.0,72.9146,72.9245,72.8061,72.8751,26484.0
2024-08-13 14:50:00,73.88,73.96,73.85,73.9,146710.0,72.8653,72.9442,72.8357,72.885,146710.0
2024-08-13 15:00:00,73.89,73.94,73.83,73.87,23224.0,72.8751,72.9245,72.816,72.8554,23224.0
2024-08-13 15:10:00,73.87,73.89,73.82,73.84,36563.0,72.8554,72.8751,72.8061,72.8258,36563.0
2024-08-13 15:20:00,73.84,73.93,73.81,73.93,26051.0,72.8258,72.9146,72.7962,72.9146,26051.0
2024-08-13 15:30:00,73.93,73.98,73.89,73.95,16292.0,72.9146,72.9639,72.8751,72.9343,16292.0
2024-08-13 15:40:00,73.95,74.07,73.91,74.07,51183.0,72.9343,73.0527,72.8949,73.0527,51183.0
2024-08-13 15:50:00,74.06,74.09,73.85,73.95,288064.0,73.0428,73.0724,72.8357,72.9343,288064.0
2024-08-14 09:30:00,74.3,74.46,74.25,74.34,271179.0,73.2795,73.4373,73.2302,73.319,271179.0
2024-08-14 09:40:00,74.34,74.4,74.09,74.29,139022.0,73.319,73.3781,73.0724,73.2696,139022.0
2024-08-14 09:50:00,74.31,74.33,73.82,73.85,103531.0,73.2894,73.3091,72.8061,72.8357,103531.0
2024-08-14 10:00:00,73.84,73.91,73.69,73.81,148508.0,72.8258,72.8949,72.6779,72.7962,148508.0
2024-08-14 10:10:00,73.81,73.81,73.61,73.74,133175.0,72.7962,72.7962,72.599,72.7272,133175.0
2024-08-14 10:20:00,73.76,73.91,73.69,73.87,155559.0,72.7469,72.8949,72.6779,72.8554,155559.0
2024-08-14 10:30:00,73.87,73.89,73.57,73.62,257222.0,72.8554,72.8751,72.5595,72.6088,257222.0
2024-08-14 10:40:00,73.62,73.78,73.61,73.69,59840.0,72.6088,72.7666,72.599,72.6779,59840.0
2024-08-14 10:50:00,73.68,73.78,73.59,73.76,10396.0,72.668,72.7666,72.5793,72.7469,10396.0
2024-08-14 11:00:00,73.78,73.79,73.68,73.68,11077.0,72.7666,72.7765,72.668,72.668,11077.0
2024-08-14 11:10:00,73.68,73.8,73.68,73.78,14760.0,72.668,72.7864,72.668,72.7666,14760.0
2024-08-14 11:20:00,73.8,73.85,73.73,73.73,68946.0,72.7864,72.8357,72.7173,72.7173,68946.0
2024-08-14 11:30:00,73.75,73.91,73.74,73.91,83922.0,72.7371,72.8949,72.7272,72.8949,83922.0
2024-08-14 11:40:00,73.91,73.96,73.86,73.91,22907.0,72.8949,72.9442,72.8456,72.8949,22907.0
2024-08-14 11:50:00,73.92,74.04,73.92,74.03,54262.0,72.9047,73.0231,72.9047,73.0132,54262.0
2024-08-14 12:00:00,74.0,74.07,73.95,73.95,13164.0,72.9836,73.0527,72.9343,72.9343,13164.0
2024-08-14 12:10:00,73.94,73.97,73.78,73.81,16866.0,72.9245,72.954,72.7666,72.7962,16866.0
2024-08-14 12:20:00,73.81,73.83,73.43,73.48,38640.0,72.7962,72.816,72.4215,72.4708,38640.0
2024-08-14 12:30:00,73.48,73.57,73.45,73.57,25428.0,72.4708,72.5595,72.4412,72.5595,25428.0
2024-08-14 12:40:00,73.57,73.57,73.35,73.45,27235.0,72.5595,72.5595,72.3426,72.4412,27235.0
2024-08-14 12:50:00,73.45,73.58,73.45,73.56,9700.0,72.4412,72.5694,72.4412,72.5497,9700.0
2024-08-14 13:00:00,73.56,73.61,73.47,73.6,48919.0,72.5497,72.599,72.4609,72.5891,48919.0
2024-08-14 13:10:00,73.59,73.6,73.46,73.54,81163.0,72.5793,72.5891,72.451,72.5299,81163.0
2024-08-14 13:20:00,73.53,73.54,73.43,73.48,36988.0,72.5201,72.5299,72.4215,72.4708,36988.0
2024-08-14 13:30:00,73.48,73.52,73.41,73.41,34369.0,72.4708,72.5102,72.4017,72.4017,34369.0
2024-08-14 13:40:00,73.42,73.5,73.35,73.48,51988.0,72.4116,72.4905,72.3426,72.4708,51988.0
2024-08-14 13:50:00,73.51,73.63,73.45,73.59,29844.0,72.5004,72.6187,72.4412,72.5793,29844.0
2024-08-14 14:00:00,73.59,73.59,73.4,73.43,39014.0,72.5793,72.5793,72.3919,72.4215,39014.0
2024-08-14 14:10:00,73.42,73.44,73.32,73.32,22144.0,72.4116,72.4313,72.313,72.313,22144.0
2024-08-14 14:20:00,73.33,73.43,73.32,73.42,78272.0,72.3228,72.4215,72.313,72.4116,78272.0
2024-08-14 14:30:00,73.42,73.49,73.4,73.45,19029.0,72.4116,72.4806,72.3919,72.4412,19029.0
2024-08-14 14:40:00,73.45,73.53,73.45,73.5,121516.0,72.4412,72.5201,72.4412,72.4905,121516.0
2024-08-14 14:50:00,73.5,73.64,73.49,73.61,37271.0,72.4905,72.6286,72.4806,72.599,37271.0
2024-08-14 15:00:00,73.59,73.65,73.55,73.58,50782.0,72.5793,72.6384,72.5398,72.5694,50782.0
2024-08-14 15:10:00,73.59,73.59,73.48,73.51,50479.0,72.5793,72.5793,72.4708,72.5004,50479.0
2024-08-14 15:20:00,73.51,73.58,73.46,73.52,84786.0,72.5004,72.5694,72.451,72.5102,84786.0
2024-08-14 15:30:00,73.52,73.53,73.44,73.51,197069.0,72.5102,72.5201,72.4313,72.5004,197069.0
2024-08-14 15:40:00,73.51,73.53,73.42,73.48,253680.0,72.5004,72.5201,72.4116,72.4708,253680.0
2024-08-14 15:50:00,73.48,73.54,73.39,73.41,502229.0,72.4708,72.5299,72.382,72.4017,502229.0
2024-08-15 09:30:00,76.03,76.7,75.76,76.51,1061346.0,74.9857,75.6465,74.7195,75.4592,1061346.0
2024-08-15 09:40:00,76.51,76.59,75.95,76.09,460911.0,75.4592,75.5381,74.9068,75.0449,460911.0
2024-08-15 09:50:00,76.09,76.1,75.63,75.69,347084.0,75.0449,75.0548,74.5912,74.6504,347084.0
2024-08-15 10:00:00,75.7,75.94,75.7,75.79,670245.0,74.6603,74.897,74.6603,74.749,670245.0
2024-08-15 10:10:00,75.79,76.03,75.69,76.01,226970.0,74.749,74.9857,74.6504,74.966,226970.0
2024-08-15 10:20:00,76.01,76.17,75.91,76.1,183425.0,74.966,75.1238,74.8674,75.0548,183425.0
2024-08-15 10:30:00,76.09,76.31,76.03,76.09,196007.0,75.0449,75.2619,74.9857,75.0449,196007.0
2024-08-15 10:40:00,76.08,76.24,75.99,76.18,196955.0,75.0351,75.1929,74.9463,75.1337,196955.0
2024-08-15 10:50:00,76.18,76.24,76.13,76.22,143109.0,75.1337,75.1929,75.0844,75.1731,143109.0
2024-08-15 11:00:00,76.23,76.43,76.19,76.42,241355.0,75.183,75.3803,75.1435,75.3704,241355.0
2024-08-15 11:10:00,76.41,76.48,76.31,76.42,258888.0,75.3605,75.4296,75.2619,75.3704,258888.0
2024-08-15 11:20:00,76.41,76.48,76.2,76.21,265634.0,75.3605,75.4296,75.1534,75.1633,265634.0
2024-08-15 11:30:00,76.2,76.35,76.2,76.34,166184.0,75.1534,75.3014,75.1534,75.2915,166184.0
2024-08-15 11:40:00,76.34,76.4,76.28,76.36,133933.0,75.2915,75.3507,75.2323,75.3112,133933.0
2024-08-15 11:50:00,76.36,76.36,76.26,76.27,47000.0,75.3112,75.3112,75.2126,75.2225,47000.0
2024-08-15 12:00:00,76.26,76.33,76.23,76.31,45679.0,75.2126,75.2816,75.183,75.2619,45679.0
2024-08-15 12:10:00,76.31,76.43,76.31,76.37,110311.0,75.2619,75.3803,75.2619,75.3211,110311.0
2024-08-15 12:20:00,76.38,76.53,76.37,76.5,66523.0,75.3309,75.4789,75.3211,75.4493,66523.0
2024-08-15 12:30:00,76.51,76.6,76.48,76.5,203300.0,75.4592,75.5479,75.4296,75.4493,203300.0
2024-08-15 12:40:00,76.52,76.54,76.28,76.34,234153.0,75.469,75.4887,75.2323,75.2915,234153.0
2024-08-15 12:50:00,76.33,76.44,76.32,76.44,34379.0,75.2816,75.3901,75.2718,75.3901,34379.0
2024-08-15 13:00:00,76.43,76.43,76.32,76.34,60743.0,75.3803,75.3803,75.2718,75.2915,60743.0
2024-08-15 13:10:00,76.34,76.46,76.34,76.44,53218.0,75.2915,75.4098,75.2915,75.3901,53218.0
2024-08-15 13:20:00,76.45,76.58,76.44,76.5,109870.0,75.4,75.5282,75.3901,75.4493,109870.0
2024-08-15 13:30:00,76.5,76.62,76.49,76.59,47030.0,75.4493,75.5676,75.4394,75.5381,47030.0
2024-08-15 13:40:00,76.58,76.59,76.5,76.52,30079.0,75.5282,75.5381,75.4493,75.469,30079.0
2024-08-15 13:50:00,76.51,76.56,76.47,76.52,43440.0,75.4592,75.5085,75.4197,75.469,43440.0
2024-08-15 14:00:00,76.53,76.55,76.48,76.49,47359.0,75.4789,75.4986,75.4296,75.4394,47359.0
2024-08-15 14:10:00,76.48,76.51,76.34,76.45,32969.0,75.4296,75.4592,75.2915,75.4,32969.0
2024-08-15 14:20:00,76.45,76.5,76.41,76.48,24978.0,75.4,75.4493,75.3605,75.4296,24978.0
2024-08-15 14:30:00,76.48,76.53,76.43,76.51,61078.0,75.4296,75.4789,75.3803,75.4592,61078.0
2024-08-15 14:40:00,76.52,76.64,76.52,76.62,118296.0,75.469,75.5874,75.469,75.5676,118296.0
2024-08-15 14:50:00,76.62,76.64,76.55,76.59,75181.0,75.5676,75.5874,75.4986,75.5381,75181.0
2024-08-15 15:00:00,76.58,76.58,76.49,76.52,64033.0,75.5282,75.5282,75.4394,75.469,64033.0
2024-08-15 15:10:00,76.52,76.6,76.45,76.59,106363.0,75.469,75.5479,75.4,75.5381,106363.0
2024-08-15 15:20:00,76.59,76.71,76.59,76.7,172129.0,75.5381,75.6564,75.5381,75.6465,172129.0
2024-08-15 15:30:00,76.69,76.72,76.59,76.61,262629.0,75.6367,75.6663,75.5381,75.5578,262629.0
2024-08-15 15:40:00,76.62,76.63,76.43,76.44,285766.0,75.5676,75.5775,75.3803,75.3901,285766.0
2024-08-15 15:50:00,76.44,76.52,76.33,76.49,743692.0,75.3901,75.469,75.2816,75.4394,743692.0
2024-08-16 09:30:00,76.2,76.73,76.17,76.56,260370.0,75.1534,75.6761,75.1238,75.5085,260370.0
2024-08-16 09:40:00,76.56,76.85,76.55,76.78,187172.0,75.5085,75.7945,75.4986,75.7254,187172.0
2024-08-16 09:50:00,76.8,77.34,76.79,77.15,161931.0,75.7452,76.2778,75.7353,76.0904,161931.0
2024-08-16 10:00:00,77.15,77.34,76.94,76.97,129182.0,76.0904,76.2778,75.8832,75.9128,129182.0
2024-08-16 10:10:00,76.94,77.07,76.88,76.92,74369.0,75.8832,76.0115,75.8241,75.8635,74369.0
2024-08-16 10:20:00,76.92,77.01,76.79,76.88,188975.0,75.8635,75.9523,75.7353,75.8241,188975.0
2024-08-16 10:30:00,76.9,76.92,76.79,76.79,88310.0,75.8438,75.8635,75.7353,75.7353,88310.0
2024-08-16 10:40:00,76.79,76.82,76.62,76.64,117093.0,75.7353,75.7649,75.5676,75.5874,117093.0
2024-08-16 10:50:00,76.65,76.86,76.65,76.74,145795.0,75.5972,75.8043,75.5972,75.686,145795.0
2024-08-16 11:00:00,76.75,76.95,76.75,76.88,91229.0,75.6959,75.8931,75.6959,75.8241,91229.0
2024-08-16 11:10:00,76.89,76.95,76.81,76.84,83499.0,75.8339,75.8931,75.755,75.7846,83499.0
2024-08-16 11:20:00,76.84,76.87,76.75,76.87,86998.0,75.7846,75.8142,75.6959,75.8142,86998.0
2024-08-16 11:30:00,76.87,77.01,76.86,76.95,25061.0,75.8142,75.9523,75.8043,75.8931,25061.0
2024-08-16 11:40:00,76.95,77.1,76.93,77.09,27040.0,75.8931,76.0411,75.8734,76.0312,27040.0
2024-08-16 11:50:00,77.08,77.13,77.03,77.04,110953.0,76.0213,76.0706,75.972,75.9819,110953.0
2024-08-16 12:00:00,77.03,77.11,77.02,77.08,24267.0,75.972,76.0509,75.9621,76.0213,24267.0
2024-08-16 12:10:00,77.08,77.19,77.03,77.19,25468.0,76.0213,76.1298,75.972,76.1298,25468.0
2024-08-16 12:20:00,77.18,77.23,77.13,77.22,132732.0,76.12,76.1693,76.0706,76.1594,132732.0
2024-08-16 12:30:00,77.21,77.24,77.19,77.22,14144.0,76.1495,76.1791,76.1298,76.1594,14144.0
2024-08-16 12:40:00,77.22,77.28,77.18,77.28,58816.0,76.1594,76.2186,76.12,76.2186,58816.0
2024-08-16 12:50:00,77.28,77.5,77.28,77.43,38602.0,76.2186,76.4356,76.2186,76.3665,38602.0
2024-08-16 13:00:00,77.44,77.47,77.29,77.3,110788.0,76.3764,76.406,76.2284,76.2383,110788.0
2024-08-16 13:10:00,77.3,77.39,77.3,77.39,52932.0,76.2383,76.3271,76.2383,76.3271,52932.0
2024-08-16 13:20:00,77.4,77.42,77.34,77.36,20473.0,76.3369,76.3567,76.2778,76.2975,20473.0
2024-08-16 13:30:00,77.35,77.39,77.32,77.38,40508.0,76.2876,76.3271,76.258,76.3172,40508.0
2024-08-16 13:40:00,77.38,77.38,77.3,77.34,20236.0,76.3172,76.3172,76.2383,76.2778,20236.0
2024-08-16 13:50:00,77.34,77.4,77.27,77.38,22395.0,76.2778,76.3369,76.2087,76.3172,22395.0
2024-08-16 14:00:00,77.37,77.38,77.24,77.24,15311.0,76.3073,76.3172,76.1791,76.1791,15311.0
2024-08-16 14:10:00,77.23,77.24,77.14,77.24,41639.0,76.1693,76.1791,76.0805,76.1791,41639.0
2024-08-16 14:20:00,77.24,77.25,77.17,77.24,16133.0,76.1791,76.189,76.1101,76.1791,16133.0
2024-08-16 14:30:00,77.25,77.27,77.21,77.26,27214.0,76.189,76.2087,76.1495,76.1989,27214.0
2024-08-16 14:40:00,77.26,77.27,77.19,77.24,21327.0,76.1989,76.2087,76.1298,76.1791,21327.0
2024-08-16 14:50:00,77.23,77.25,77.18,77.22,41101.0,76.1693,76.189,76.12,76.1594,41101.0
2024-08-16 15:00:00,77.22,77.25,77.13,77.16,29899.0,76.1594,76.189,76.0706,76.1002,29899.0
2024-08-16 15:10:00,77.15,77.18,77.09,77.12,67500.0,76.0904,76.12,76.0312,76.0608,67500.0
2024-08-16 15:20:00,77.12,77.2,77.09,77.16,124159.0,76.0608,76.1397,76.0312,76.1002,124159.0
2024-08-16 15:30:00,77.16,77.2,77.11,77.19,69158.0,76.1002,76.1397,76.0509,76.1298,69158.0
2024-08-16 15:40:00,77.19,77.2,77.1,77.17,230708.0,76.1298,76.1397,76.0411,76.1101,230708.0
2024-08-16 15:50:00,77.17,77.23,77.08,77.14,338444.0,76.1101,76.1693,76.0213,76.0805,338444.0
2024-08-19 09:30:00,76.97,77.51,76.97,77.34,106313.0,75.9128,76.4454,75.9128,76.2778,106313.0
2024-08-19 09:40:00,77.35,77.4,77.11,77.34,146194.0,76.2876,76.3369,76.0509,76.2778,146194.0
2024-08-19 09:50:00,77.35,77.4,77.21,77.24,91095.0,76.2876,76.3369,76.1495,76.1791,91095.0
2024-08-19 10:00:00,77.22,77.33,77.13,77.26,99743.0,76.1594,76.2679,76.0706,76.1989,99743.0
2024-08-19 10:10:00,77.27,77.27,76.97,76.98,82983.0,76.2087,76.2087,75.9128,75.9227,82983.0
2024-08-19 10:20:00,76.98,77.09,76.95,77.07,58664.0,75.9227,76.0312,75.8931,76.0115,58664.0
2024-08-19 10:30:00,77.07,77.18,77.04,77.17,122176.0,76.0115,76.12,75.9819,76.1101,122176.0
2024-08-19 10:40:00,77.16,77.28,77.13,77.22,153231.0,76.1002,76.2186,76.0706,76.1594,153231.0
2024-08-19 10:50:00,77.22,77.41,77.21,77.41,130351.0,76.1594,76.3468,76.1495,76.3468,130351.0
2024-08-19 11:00:00,77.4,77.49,77.36,77.47,162008.0,76.3369,76.4257,76.2975,76.406,162008.0
2024-08-19 11:10:00,77.47,77.56,77.42,77.52,127596.0,76.406,76.4947,76.3567,76.4553,127596.0
2024-08-19 11:20:00,77.53,77.54,77.35,77.36,30960.0,76.4651,76.475,76.2876,76.2975,30960.0
2024-08-19 11:30:00,77.36,77.49,77.34,77.46,127076.0,76.2975,76.4257,76.2778,76.3961,127076.0
2024-08-19 11:40:00,77.46,77.5,77.38,77.4,41340.0,76.3961,76.4356,76.3172,76.3369,41340.0
2024-08-19 11:50:00,77.4,77.46,77.27,77.3,86147.0,76.3369,76.3961,76.2087,76.2383,86147.0
2024-08-19 12:00:00,77.29,77.37,77.23,77.29,73151.0,76.2284,76.3073,76.1693,76.2284,73151.0
2024-08-19 12:10:00,77.29,77.35,77.29,77.33,26434.0,76.2284,76.2876,76.2284,76.2679,26434.0
2024-08-19 12:20:00,77.33,77.43,77.31,77.43,53510.0,76.2679,76.3665,76.2482,76.3665,53510.0
2024-08-19 12:30:00,77.41,77.41,77.35,77.38,33202.0,76.3468,76.3468,76.2876,76.3172,33202.0
2024-08-19 12:40:00,77.38,77.42,77.34,77.39,74999.0,76.3172,76.3567,76.2778,76.3271,74999.0
2024-08-19 12:50:00,77.4,77.44,77.37,77.42,31824.0,76.3369,76.3764,76.3073,76.3567,31824.0
2024-08-19 13:00:00,77.41,77.42,77.36,77.4,38301.0,76.3468,76.3567,76.2975,76.3369,38301.0
2024-08-19 13:10:00,77.4,77.41,77.33,77.37,66386.0,76.3369,76.3468,76.2679,76.3073,66386.0
2024-08-19 13:20:00,77.37,77.38,77.3,77.31,34463.0,76.3073,76.3172,76.2383,76.2482,34463.0
2024-08-19 13:30:00,77.31,77.33,77.26,77.29,38183.0,76.2482,76.2679,76.1989,76.2284,38183.0
2024-08-19 13:40:00,77.31,77.31,77.27,77.31,47265.0,76.2482,76.2482,76.2087,76.2482,47265.0
2024-08-19 13:50:00,77.31,77.34,77.25,77.33,73778.0,76.2482,76.2778,76.189,76.2679,73778.0
2024-08-19 14:00:00,77.33,77.33,77.24,77.26,45524.0,76.2679,76.2679,76.1791,76.1989,45524.0
2024-08-19 14:10:00,77.25,77.27,77.22,77.23,70081.0,76.189,76.2087,76.1594,76.1693,70081.0
2024-08-19 14:20:00,77.23,77.31,77.2,77.25,89249.0,76.1693,76.2482,76.1397,76.189,89249.0
2024-08-19 14:30:00,77.25,77.3,77.21,77.25,83650.0,76.189,76.2383,76.1495,76.189,83650.0
2024-08-19 14:40:00,77.26,77.33,77.25,77.28,76612.0,76.1989,76.2679,76.189,76.2186,76612.0
2024-08-19 14:50:00,77.27,77.35,77.26,77.3,107323.0,76.2087,76.2876,76.1989,76.2383,107323.0
2024-08-19 15:00:00,77.29,77.29,77.23,77.23,38463.0,76.2284,76.2284,76.1693,76.1693,38463.0
2024-08-19 15:10:00,77.23,77.23,77.16,77.17,42455.0,76.1693,76.1693,76.1002,76.1101,42455.0
2024-08-19 15:20:00,77.17,77.22,77.12,77.17,90774.0,76.1101,76.1594,76.0608,76.1101,90774.0
2024-08-19 15:30:00,77.16,77.16,77.01,77.1,188313.0,76.1002,76.1002,75.9523,76.0411,188313.0
2024-08-19 15:40:00,77.1,77.24,77.08,77.16,192883.0,76.0411,76.1791,76.0213,76.1002,192883.0
2024-08-19 15:50:00,77.16,77.2,77.1,77.16,323261.0,76.1002,76.1397,76.0411,76.1002,323261.0
2024-08-20 09:30:00,77.04,77.09,76.82,76.94,152081.0,75.9819,76.0312,75.7649,75.8832,152081.0
2024-08-20 09:40:00,76.96,77.16,76.9,76.95,88060.0,75.903,76.1002,75.8438,75.8931,88060.0
2024-08-20 09:50:00,76.94,77.05,76.88,77.01,85432.0,75.8832,75.9917,75.8241,75.9523,85432.0
2024-08-20 10:00:00,77.0,77.21,76.99,77.18,105932.0,75.9424,76.1495,75.9326,76.12,105932.0
2024-08-20 10:10:00,77.15,77.15,76.78,76.78,166320.0,76.0904,76.0904,75.7254,75.7254,166320.0
2024-08-20 10:20:00,76.76,76.83,76.69,76.74,76480.0,75.7057,75.7748,75.6367,75.686,76480.0
2024-08-20 10:30:00,76.76,76.9,76.76,76.79,71277.0,75.7057,75.8438,75.7057,75.7353,71277.0
2024-08-20 10:40:00,76.79,76.83,76.61,76.72,38820.0,75.7353,75.7748,75.5578,75.6663,38820.0
2024-08-20 10:50:00,76.72,76.73,76.54,76.57,15353.0,75.6663,75.6761,75.4887,75.5183,15353.0
2024-08-20 11:00:00,76.55,76.62,76.47,76.62,26264.0,75.4986,75.5676,75.4197,75.5676,26264.0
2024-08-20 11:10:00,76.59,76.6,76.51,76.59,30460.0,75.5381,75.5479,75.4592,75.5381,30460.0
2024-08-20 11:20:00,76.61,76.61,76.46,76.48,9311.0,75.5578,75.5578,75.4098,75.4296,9311.0
2024-08-20 11:30:00,76.47,76.57,76.45,76.56,16991.0,75.4197,75.5183,75.4,75.5085,16991.0
2024-08-20 11:40:00,76.57,76.57,76.44,76.49,13391.0,75.5183,75.5183,75.3901,75.4394,13391.0
2024-08-20 11:50:00,76.49,76.6,76.49,76.58,10886.0,75.4394,75.5479,75.4394,75.5282,10886.0
2024-08-20 12:00:00,76.58,76.58,76.52,76.52,11608.0,75.5282,75.5282,75.469,75.469,11608.0
2024-08-20 12:10:00,76.52,76.54,76.37,76.37,17170.0,75.469,75.4887,75.3211,75.3211,17170.0
2024-08-20 12:20:00,76.37,76.41,76.35,76.38,15987.0,75.3211,75.3605,75.3014,75.3309,15987.0
2024-08-20 12:30:00,76.36,76.37,76.32,76.35,12101.0,75.3112,75.3211,75.2718,75.3014,12101.0
2024-08-20 12:40:00,76.35,76.35,76.3,76.33,27395.0,75.3014,75.3014,75.252,75.2816,27395.0
2024-08-20 12:50:00,76.33,76.33,76.25,76.28,31952.0,75.2816,75.2816,75.2027,75.2323,31952.0
2024-08-20 13:00:00,76.23,76.31,76.2,76.31,32070.0,75.183,75.2619,75.1534,75.2619,32070.0
2024-08-20 13:10:00,76.32,76.32,76.26,76.3,5065.0,75.2718,75.2718,75.2126,75.252,5065.0
2024-08-20 13:20:00,76.3,76.32,76.25,76.31,49462.0,75.252,75.2718,75.2027,75.2619,49462.0
2024-08-20 13:30:00,76.31,76.35,76.29,76.3,8401.0,75.2619,75.3014,75.2422,75.252,8401.0
2024-08-20 13:40:00,76.3,76.44,76.3,76.42,115666.0,75.252,75.3901,75.252,75.3704,115666.0
2024-08-20 13:50:00,76.4,76.47,76.38,76.44,75489.0,75.3507,75.4197,75.3309,75.3901,75489.0
2024-08-20 14:00:00,76.42,76.49,76.41,76.48,42428.0,75.3704,75.4394,75.3605,75.4296,42428.0
2024-08-20 14:10:00,76.49,76.61,76.48,76.6,19609.0,75.4394,75.5578,75.4296,75.5479,19609.0
2024-08-20 14:20:00,76.59,76.66,76.53,76.53,11841.0,75.5381,75.6071,75.4789,75.4789,11841.0
2024-08-20 14:30:00,76.55,76.58,76.52,76.56,21866.0,75.4986,75.5282,75.469,75.5085,21866.0
2024-08-20 14:40:00,76.56,76.57,76.47,76.53,49700.0,75.5085,75.5183,75.4197,75.4789,49700.0
2024-08-20 14:50:00,76.54,76.56,76.47,76.49,15876.0,75.4887,75.5085,75.4197,75.4394,15876.0
2024-08-20 15:00:00,76.49,76.55,76.48,76.52,28559.0,75.4394,75.4986,75.4296,75.469,28559.0
2024-08-20 15:10:00,76.52,76.56,76.51,76.56,13761.0,75.469,75.5085,75.4592,75.5085,13761.0
2024-08-20 15:20:00,76.56,76.6,76.54,76.56,18825.0,75.5085,75.5479,75.4887,75.5085,18825.0
2024-08-20 15:30:00,76.56,76.61,76.51,76.55,76688.0,75.5085,75.5578,75.4592,75.4986,76688.0
2024-08-20 15:40:00,76.55,76.63,76.54,76.62,108912.0,75.4986,75.5775,75.4887,75.5676,108912.0
2024-08-20 15:50:00,76.63,76.66,76.46,76.54,432986.0,75.5775,75.6071,75.4098,75.4887,432986.0
2024-08-21 09:30:00,77.66,78.1,77.49,77.51,478335.0,76.5934,77.0273,76.4257,76.4454,478335.0
2024-08-21 09:40:00,77.52,77.61,77.33,77.48,175710.0,76.4553,76.544,76.2679,76.4158,175710.0
2024-08-21 09:50:00,77.47,77.66,77.4,77.5,153649.0,76.406,76.5934,76.3369,76.4356,153649.0
2024-08-21 10:00:00,77.48,77.55,77.18,77.26,103718.0,76.4158,76.4849,76.12,76.1989,103718.0
2024-08-21 10:10:00,77.26,77.31,77.03,77.23,24942.0,76.1989,76.2482,75.972,76.1693,24942.0
2024-08-21 10:20:00,77.25,77.48,77.2,77.42,39411.0,76.189,76.4158,76.1397,76.3567,39411.0
2024-08-21 10:30:00,77.44,77.6,77.31,77.54,46661.0,76.3764,76.5342,76.2482,76.475,46661.0
2024-08-21 10:40:00,77.56,77.66,77.33,77.33,39237.0,76.4947,76.5934,76.2679,76.2679,39237.0
2024-08-21 10:50:00,77.31,77.31,77.07,77.15,94239.0,76.2482,76.2482,76.0115,76.0904,94239.0
2024-08-21 11:00:00,77.15,77.16,77.02,77.15,51759.0,76.0904,76.1002,75.9621,76.0904,51759.0
2024-08-21 11:10:00,77.15,77.29,77.15,77.25,25986.0,76.0904,76.2284,76.0904,76.189,25986.0
2024-08-21 11:20:00,77.26,77.3,77.18,77.27,22613.0,76.1989,76.2383,76.12,76.2087,22613.0
2024-08-21 11:30:00,77.28,77.38,77.25,77.34,12775.0,76.2186,76.3172,76.189,76.2778,12775.0
2024-08-21 11:40:00,77.36,77.41,77.28,77.28,65752.0,76.2975,76.3468,76.2186,76.2186,65752.0
2024-08-21 11:50:00,77.29,77.33,77.17,77.2,56430.0,76.2284,76.2679,76.1101,76.1397,56430.0
2024-08-21 12:00:00,77.2,77.26,77.09,77.19,15158.0,76.1397,76.1989,76.0312,76.1298,15158.0
2024-08-21 12:10:00,77.19,77.25,77.18,77.24,9611.0,76.1298,76.189,76.12,76.1791,9611.0
2024-08-21 12:20:00,77.25,77.34,77.24,77.29,11125.0,76.189,76.2778,76.1791,76.2284,11125.0
2024-08-21 12:30:00,77.29,77.35,77.28,77.3,10188.0,76.2284,76.2876,76.2186,76.2383,10188.0
2024-08-21 12:40:00,77.3,77.36,77.28,77.34,8579.0,76.2383,76.2975,76.2186,76.2778,8579.0
2024-08-21 12:50:00,77.36,77.48,77.35,77.46,10048.0,76.2975,76.4158,76.2876,76.3961,10048.0
2024-08-21 13:00:00,77.46,77.49,77.4,77.41,31650.0,76.3961,76.4257,76.3369,76.3468,31650.0
2024-08-21 13:10:00,77.41,77.47,77.38,77.41,20205.0,76.3468,76.406,76.3172,76.3468,20205.0
2024-08-21 13:20:00,77.42,77.47,77.41,77.45,17993.0,76.3567,76.406,76.3468,76.3862,17993.0
2024-08-21 13:30:00,77.45,77.48,77.42,77.47,7679.0,76.3862,76.4158,76.3567,76.406,7679.0
2024-08-21 13:40:00,77.45,77.53,77.4,77.52,7226.0,76.3862,76.4651,76.3369,76.4553,7226.0
2024-08-21 13:50:00,77.53,77.57,77.46,77.48,24136.0,76.4651,76.5046,76.3961,76.4158,24136.0
2024-08-21 14:00:00,77.49,77.56,77.39,77.43,43677.0,76.4257,76.4947,76.3271,76.3665,43677.0
2024-08-21 14:10:00,77.44,77.47,77.39,77.44,44034.0,76.3764,76.406,76.3271,76.3764,44034.0
2024-08-21 14:20:00,77.43,77.49,77.41,77.49,25325.0,76.3665,76.4257,76.3468,76.4257,25325.0
2024-08-21 14:30:00,77.5,77.61,77.46,77.51,26248.0,76.4356,76.544,76.3961,76.4454,26248.0
2024-08-21 14:40:00,77.5,77.51,77.44,77.48,13979.0,76.4356,76.4454,76.3764,76.4158,13979.0
2024-08-21 14:50:00,77.47,77.55,77.47,77.49,13259.0,76.406,76.4849,76.406,76.4257,13259.0
2024-08-21 15:00:00,77.49,77.5,77.39,77.45,20569.0,76.4257,76.4356,76.3271,76.3862,20569.0
2024-08-21 15:10:00,77.45,77.51,77.44,77.46,29763.0,76.3862,76.4454,76.3764,76.3961,29763.0
2024-08-21 15:20:00,77.46,77.53,77.35,77.5,21443.0,76.3961,76.4651,76.2876,76.4356,21443.0
2024-08-21 15:30:00,77.49,77.52,77.43,77.47,206602.0,76.4257,76.4553,76.3665,76.406,206602.0
2024-08-21 15:40:00,77.48,77.52,77.45,77.47,51333.0,76.4158,76.4553,76.3862,76.406,51333.0
2024-08-21 15:50:00,77.47,77.54,77.39,77.47,615621.0,76.406,76.475,76.3271,76.406,615621.0
2024-08-22 09:30:00,76.79,76.9,76.39,76.59,219155.0,75.7353,75.8438,75.3408,75.5381,219155.0
2024-08-22 09:40:00,76.6,76.99,76.4,76.4,137668.0,75.5479,75.9326,75.3507,75.3507,137668.0
2024-08-22 09:50:00,76.37,76.54,76.26,76.45,94261.0,75.3211,75.4887,75.2126,75.4,94261.0
2024-08-22 10:00:00,76.46,76.64,76.45,76.48,77044.0,75.4098,75.5874,75.4,75.4296,77044.0
2024-08-22 10:10:00,76.51,76.61,76.45,76.5,74766.0,75.4592,75.5578,75.4,75.4493,74766.0
2024-08-22 10:20:00,76.5,76.65,76.5,76.65,28420.0,75.4493,75.5972,75.4493,75.5972,28420.0
2024-08-22 10:30:00,76.65,76.71,76.55,76.69,23470.0,75.5972,75.6564,75.4986,75.6367,23470.0
2024-08-22 10:40:00,76.7,76.76,76.6,76.62,36890.0,75.6465,75.7057,75.5479,75.5676,36890.0
2024-08-22 10:50:00,76.63,76.7,76.57,76.61,29482.0,75.5775,75.6465,75.5183,75.5578,29482.0
2024-08-22 11:00:00,76.6,76.73,76.55,76.56,35514.0,75.5479,75.6761,75.4986,75.5085,35514.0
2024-08-22 11:10:00,76.56,76.58,76.47,76.48,542868.0,75.5085,75.5282,75.4197,75.4296,542868.0
2024-08-22 11:20:00,76.48,76.63,76.45,76.59,85505.0,75.4296,75.5775,75.4,75.5381,85505.0
2024-08-22 11:30:00,76.59,76.67,76.53,76.57,41751.0,75.5381,75.617,75.4789,75.5183,41751.0
2024-08-22 11:40:00,76.59,76.65,76.36,76.39,105519.0,75.5381,75.5972,75.3112,75.3408,105519.0
2024-08-22 11:50:00,76.38,76.46,76.35,76.44,30283.0,75.3309,75.4098,75.3014,75.3901,30283.0
2024-08-22 12:00:00,76.42,76.59,76.42,76.57,14852.0,75.3704,75.5381,75.3704,75.5183,14852.0
2024-08-22 12:10:00,76.61,76.63,76.47,76.57,31579.0,75.5578,75.5775,75.4197,75.5183,31579.0
2024-08-22 12:20:00,76.56,76.65,76.56,76.59,18499.0,75.5085,75.5972,75.5085,75.5381,18499.0
2024-08-22 12:30:00,76.59,76.63,76.57,76.59,47584.0,75.5381,75.5775,75.5183,75.5381,47584.0
2024-08-22 12:40:00,76.59,76.61,76.52,76.54,16449.0,75.5381,75.5578,75.469,75.4887,16449.0
2024-08-22 12:50:00,76.53,76.53,76.32,76.33,70769.0,75.4789,75.4789,75.2718,75.2816,70769.0
2024-08-22 13:00:00,76.31,76.35,76.25,76.31,19804.0,75.2619,75.3014,75.2027,75.2619,19804.0
2024-08-22 13:10:00,76.34,76.44,76.31,76.41,22086.0,75.2915,75.3901,75.2619,75.3605,22086.0
2024-08-22 13:20:00,76.41,76.45,76.38,76.4,18341.0,75.3605,75.4,75.3309,75.3507,18341.0
2024-08-22 13:30:00,76.37,76.37,76.19,76.32,36312.0,75.3211,75.3211,75.1435,75.2718,36312.0
2024-08-22 13:40:00,76.32,76.36,76.26,76.27,15257.0,75.2718,75.3112,75.2126,75.2225,15257.0
2024-08-22 13:50:00,76.27,76.31,76.16,76.19,22103.0,75.2225,75.2619,75.114,75.1435,22103.0
2024-08-22 14:00:00,76.18,76.32,76.14,76.3,13087.0,75.1337,75.2718,75.0942,75.252,13087.0
2024-08-22 14:10:00,76.3,76.38,76.25,76.38,27112.0,75.252,75.3309,75.2027,75.3309,27112.0
2024-08-22 14:20:00,76.39,76.4,76.32,76.39,15214.0,75.3408,75.3507,75.2718,75.3408,15214.0
2024-08-22 14:30:00,76.39,76.44,76.35,76.42,7539.0,75.3408,75.3901,75.3014,75.3704,7539.0
2024-08-22 14:40:00,76.41,76.48,76.39,76.42,14182.0,75.3605,75.4296,75.3408,75.3704,14182.0
2024-08-22 14:50:00,76.43,76.44,76.32,76.34,21483.0,75.3803,75.3901,75.2718,75.2915,21483.0
2024-08-22 15:00:00,76.34,76.47,76.34,76.45,33328.0,75.2915,75.4197,75.2915,75.4,33328.0
2024-08-22 15:10:00,76.46,76.55,76.46,76.5,54067.0,75.4098,75.4986,75.4098,75.4493,54067.0
2024-08-22 15:20:00,76.5,76.51,76.33,76.36,31008.0,75.4493,75.4592,75.2816,75.3112,31008.0
2024-08-22 15:30:00,76.35,76.39,76.26,76.27,54247.0,75.3014,75.3408,75.2126,75.2225,54247.0
2024-08-22 15:40:00,76.27,76.29,76.23,76.29,50024.0,75.2225,75.2422,75.183,75.2422,50024.0
2024-08-22 15:50:00,76.3,76.32,76.06,76.18,229001.0,75.252,75.2718,75.0153,75.1337,229001.0
2024-08-23 09:30:00,77.01,77.08,76.72,76.99,76552.0,75.9523,76.0213,75.6663,75.9326,76552.0
2024-08-23 09:40:00,76.98,77.06,76.9,76.94,31031.0,75.9227,76.0016,75.8438,75.8832,31031.0
2024-08-23 09:50:00,76.93,76.93,76.74,76.86,25777.0,75.8734,75.8734,75.686,75.8043,25777.0
2024-08-23 10:00:00,76.9,77.52,76.9,77.44,191506.0,75.8438,76.4553,75.8438,76.3764,191506.0
2024-08-23 10:10:00,77.45,77.67,77.34,77.37,374223.0,76.3862,76.6032,76.2778,76.3073,374223.0
2024-08-23 10:20:00,77.38,77.87,77.36,77.83,193663.0,76.3172,76.8005,76.2975,76.761,193663.0
2024-08-23 10:30:00,77.84,77.93,77.68,77.68,179105.0,76.7709,76.8597,76.6131,76.6131,179105.0
2024-08-23 10:40:00,77.68,77.94,77.42,77.47,172550.0,76.6131,76.8695,76.3567,76.406,172550.0
2024-08-23 10:50:00,77.46,77.69,77.33,77.66,71903.0,76.3961,76.6229,76.2679,76.5934,71903.0
2024-08-23 11:00:00,77.65,77.84,77.56,77.82,36408.0,76.5835,76.7709,76.4947,76.7512,36408.0
2024-08-23 11:10:00,77.81,78.01,77.63,77.95,67042.0,76.7413,76.9386,76.5638,76.8794,67042.0
2024-08-23 11:20:00,77.96,78.03,77.87,77.94,109998.0,76.8892,76.9583,76.8005,76.8695,109998.0
2024-08-23 11:30:00,77.93,78.11,77.93,78.09,55618.0,76.8597,77.0372,76.8597,77.0175,55618.0
2024-08-23 11:40:00,78.09,78.15,77.82,77.95,88690.0,77.0175,77.0766,76.7512,76.8794,88690.0
2024-08-23 11:50:00,77.93,77.93,77.73,77.75,25934.0,76.8597,76.8597,76.6624,76.6821,25934.0
2024-08-23 12:00:00,77.74,77.82,77.61,77.8,33308.0,76.6723,76.7512,76.544,76.7314,33308.0
2024-08-23 12:10:00,77.8,77.84,77.69,77.82,33694.0,76.7314,76.7709,76.6229,76.7512,33694.0
2024-08-23 12:20:00,77.82,77.82,77.65,77.75,20196.0,76.7512,76.7512,76.5835,76.6821,20196.0
2024-08-23 12:30:00,77.74,77.95,77.73,77.89,30983.0,76.6723,76.8794,76.6624,76.8202,30983.0
2024-08-23 12:40:00,77.88,77.89,77.63,77.72,40893.0,76.8103,76.8202,76.5638,76.6525,40893.0
2024-08-23 12:50:00,77.71,77.85,77.7,77.78,23271.0,76.6427,76.7807,76.6328,76.7117,23271.0
2024-08-23 13:00:00,77.78,77.96,77.76,77.86,179313.0,76.7117,76.8892,76.692,76.7906,179313.0
2024-08-23 13:10:00,77.87,77.91,77.79,77.9,73743.0,76.8005,76.8399,76.7216,76.8301,73743.0
2024-08-23 13:20:00,77.91,78.05,77.89,78.04,46421.0,76.8399,76.978,76.8202,76.9681,46421.0
2024-08-23 13:30:00,78.03,78.09,78.01,78.08,72663.0,76.9583,77.0175,76.9386,77.0076,72663.0
2024-08-23 13:40:00,78.08,78.09,78.0,78.0,25604.0,77.0076,77.0175,76.9287,76.9287,25604.0
2024-08-23 13:50:00,78.02,78.03,77.94,78.0,39493.0,76.9484,76.9583,76.8695,76.9287,39493.0
2024-08-23 14:00:00,77.99,78.04,77.97,78.01,14799.0,76.9188,76.9681,76.8991,76.9386,14799.0
2024-08-23 14:10:00,78.02,78.02,77.97,78.0,10888.0,76.9484,76.9484,76.8991,76.9287,10888.0
2024-08-23 14:20:00,77.99,78.02,77.95,78.0,20536.0,76.9188,76.9484,76.8794,76.9287,20536.0
2024-08-23 14:30:00,77.99,77.99,77.94,77.97,25159.0,76.9188,76.9188,76.8695,76.8991,25159.0
2024-08-23 14:40:00,77.98,78.03,77.92,77.99,23977.0,76.909,76.9583,76.8498,76.9188,23977.0
2024-08-23 14:50:00,77.99,77.99,77.84,77.9,21769.0,76.9188,76.9188,76.7709,76.8301,21769.0
2024-08-23 15:00:00,77.9,77.94,77.82,77.92,19932.0,76.8301,76.8695,76.7512,76.8498,19932.0
2024-08-23 15:10:00,77.93,78.03,77.92,77.96,24283.0,76.8597,76.9583,76.8498,76.8892,24283.0
2024-08-23 15:20:00,77.96,78.07,77.91,78.06,108927.0,76.8892,76.9977,76.8399,76.9879,108927.0
2024-08-23 15:30:00,78.06,78.07,77.95,77.99,146682.0,76.9879,76.9977,76.8794,76.9188,146682.0
2024-08-23 15:40:00,77.99,78.12,77.99,78.09,260492.0,76.9188,77.047,76.9188,77.0175,260492.0
2024-08-23 15:50:00,78.1,78.12,78.01,78.02,544623.0,77.0273,77.047,76.9386,76.9484,544623.0
2024-08-26 09:30:00,78.28,78.42,78.02,78.28,151912.0,77.2048,77.3429,76.9484,77.2048,151912.0
2024-08-26 09:40:00,78.25,78.48,78.14,78.43,74541.0,77.1753,77.4021,77.0668,77.3528,74541.0
2024-08-26 09:50:00,78.38,78.46,78.19,78.46,55038.0,77.3035,77.3824,77.1161,77.3824,55038.0
2024-08-26 10:00:00,78.48,78.61,78.41,78.59,65406.0,77.4021,77.5303,77.3331,77.5106,65406.0
2024-08-26 10:10:00,78.59,78.6,78.15,78.18,133802.0,77.5106,77.5204,77.0766,77.1062,133802.0
2024-08-26 10:20:00,78.18,78.42,78.18,78.42,31746.0,77.1062,77.3429,77.1062,77.3429,31746.0
2024-08-26 10:30:00,78.4,78.44,78.23,78.27,41742.0,77.3232,77.3626,77.1555,77.195,41742.0
2024-08-26 10:40:00,78.27,78.38,78.25,78.29,30798.0,77.195,77.3035,77.1753,77.2147,30798.0
2024-08-26 10:50:00,78.3,78.34,78.13,78.17,46194.0,77.2246,77.264,77.0569,77.0964,46194.0
2024-08-26 11:00:00,78.16,78.26,78.04,78.05,152374.0,77.0865,77.1851,76.9681,76.978,152374.0
2024-08-26 11:10:00,78.05,78.15,78.01,78.02,97187.0,76.978,77.0766,76.9386,76.9484,97187.0
2024-08-26 11:20:00,78.02,78.03,77.89,77.92,57746.0,76.9484,76.9583,76.8202,76.8498,57746.0
2024-08-26 11:30:00,77.93,77.99,77.89,77.94,49495.0,76.8597,76.9188,76.8202,76.8695,49495.0
2024-08-26 11:40:00,77.96,78.06,77.9,77.98,53428.0,76.8892,76.9879,76.8301,76.909,53428.0
2024-08-26 11:50:00,77.99,78.03,77.91,77.94,49512.0,76.9188,76.9583,76.8399,76.8695,49512.0
2024-08-26 12:00:00,77.92,78.06,77.88,78.04,12258.0,76.8498,76.9879,76.8103,76.9681,12258.0
2024-08-26 12:10:00,78.03,78.08,78.0,78.05,9572.0,76.9583,77.0076,76.9287,76.978,9572.0
2024-08-26 12:20:00,78.06,78.15,77.99,78.08,207244.0,76.9879,77.0766,76.9188,77.0076,207244.0
2024-08-26 12:30:00,78.06,78.16,78.05,78.12,19641.0,76.9879,77.0865,76.978,77.047,19641.0
2024-08-26 12:40:00,78.12,78.12,78.06,78.08,20711.0,77.047,77.047,76.9879,77.0076,20711.0
2024-08-26 12:50:00,78.07,78.19,78.07,78.17,18185.0,76.9977,77.1161,76.9977,77.0964,18185.0
2024-08-26 13:00:00,78.16,78.27,78.08,78.14,39547.0,77.0865,77.195,77.0076,77.0668,39547.0
2024-08-26 13:10:00,78.14,78.16,78.08,78.08,41158.0,77.0668,77.0865,77.0076,77.0076,41158.0
2024-08-26 13:20:00,78.08,78.18,78.06,78.11,22486.0,77.0076,77.1062,76.9879,77.0372,22486.0
2024-08-26 13:30:00,78.11,78.11,77.99,78.0,34685.0,77.0372,77.0372,76.9188,76.9287,34685.0
2024-08-26 13:40:00,78.01,78.07,77.9,77.92,39790.0,76.9386,76.9977,76.8301,76.8498,39790.0
2024-08-26 13:50:00,77.93,77.99,77.89,77.97,8637.0,76.8597,76.9188,76.8202,76.8991,8637.0
2024-08-26 14:00:00,77.96,78.03,77.92,77.95,12947.0,76.8892,76.9583,76.8498,76.8794,12947.0
2024-08-26 14:10:00,77.95,77.99,77.93,77.94,11828.0,76.8794,76.9188,76.8597,76.8695,11828.0
2024-08-26 14:20:00,77.98,78.12,77.98,78.11,27788.0,76.909,77.047,76.909,77.0372,27788.0
2024-08-26 14:30:00,78.12,78.19,78.09,78.17,32157.0,77.047,77.1161,77.0175,77.0964,32157.0
2024-08-26 14:40:00,78.18,78.2,78.09,78.1,22914.0,77.1062,77.1259,77.0175,77.0273,22914.0
2024-08-26 14:50:00,78.1,78.2,78.07,78.2,29161.0,77.0273,77.1259,76.9977,77.1259,29161.0
2024-08-26 15:00:00,78.2,78.22,78.14,78.21,48849.0,77.1259,77.1457,77.0668,77.1358,48849.0
2024-08-26 15:10:00,78.21,78.26,78.18,78.19,13989.0,77.1358,77.1851,77.1062,77.1161,13989.0
2024-08-26 15:20:00,78.2,78.21,78.1,78.11,19127.0,77.1259,77.1358,77.0273,77.0372,19127.0
2024-08-26 15:30:00,78.1,78.13,78.03,78.08,26736.0,77.0273,77.0569,76.9583,77.0076,26736.0
2024-08-26 15:40:00,78.08,78.16,78.06,78.11,42835.0,77.0076,77.0865,76.9879,77.0372,42835.0
2024-08-26 15:50:00,78.12,78.15,77.92,78.0,354354.0,77.047,77.0766,76.8498,76.9287,354354.0
2024-08-27 09:30:00,77.65,77.66,77.34,77.39,144525.0,76.5835,76.5934,76.2778,76.3271,144525.0
2024-08-27 09:40:00,77.39,77.49,77.31,77.43,73004.0,76.3271,76.4257,76.2482,76.3665,73004.0
2024-08-27 09:50:00,77.43,77.54,77.26,77.28,35709.0,76.3665,76.475,76.1989,76.2186,35709.0
2024-08-27 10:00:00,77.31,77.48,77.26,77.43,155206.0,76.2482,76.4158,76.1989,76.3665,155206.0
2024-08-27 10:10:00,77.42,77.44,77.26,77.43,140527.0,76.3567,76.3764,76.1989,76.3665,140527.0
2024-08-27 10:20:00,77.43,77.65,77.38,77.65,75609.0,76.3665,76.5835,76.3172,76.5835,75609.0
2024-08-27 10:30:00,77.65,77.7,77.62,77.64,88565.0,76.5835,76.6328,76.5539,76.5736,88565.0
2024-08-27 10:40:00,77.64,77.78,77.64,77.72,73830.0,76.5736,76.7117,76.5736,76.6525,73830.0
2024-08-27 10:50:00,77.7,77.74,77.66,77.73,66942.0,76.6328,76.6723,76.5934,76.6624,66942.0
2024-08-27 11:00:00,77.72,77.76,77.69,77.74,19908.0,76.6525,76.692,76.6229,76.6723,19908.0
2024-08-27 11:10:00,77.73,77.75,77.55,77.59,47129.0,76.6624,76.6821,76.4849,76.5243,47129.0
2024-08-27 11:20:00,77.61,77.69,77.59,77.64,21776.0,76.544,76.6229,76.5243,76.5736,21776.0
2024-08-27 11:30:00,77.63,77.66,77.52,77.59,16602.0,76.5638,76.5934,76.4553,76.5243,16602.0
2024-08-27 11:40:00,77.59,77.66,77.56,77.64,15949.0,76.5243,76.5934,76.4947,76.5736,15949.0
2024-08-27 11:50:00,77.63,77.65,77.56,77.65,5883.0,76.5638,76.5835,76.4947,76.5835,5883.0
2024-08-27 12:00:00,77.66,77.67,77.52,77.55,24623.0,76.5934,76.6032,76.4553,76.4849,24623.0
2024-08-27 12:10:00,77.55,77.62,77.54,77.59,8201.0,76.4849,76.5539,76.475,76.5243,8201.0
2024-08-27 12:20:00,77.61,77.63,77.54,77.57,7295.0,76.544,76.5638,76.475,76.5046,7295.0
2024-08-27 12:30:00,77.56,77.56,77.42,77.43,26646.0,76.4947,76.4947,76.3567,76.3665,26646.0
2024-08-27 12:40:00,77.45,77.5,77.38,77.5,8879.0,76.3862,76.4356,76.3172,76.4356,8879.0
2024-08-27 12:50:00,77.52,77.54,77.48,77.5,13558.0,76.4553,76.475,76.4158,76.4356,13558.0
2024-08-27 13:00:00,77.5,77.56,77.5,77.52,13882.0,76.4356,76.4947,76.4356,76.4553,13882.0
2024-08-27 13:10:00,77.53,77.61,77.53,77.59,5633.0,76.4651,76.544,76.4651,76.5243,5633.0
2024-08-27 13:20:00,77.62,77.77,77.61,77.76,23508.0,76.5539,76.7018,76.544,76.692,23508.0
2024-08-27 13:30:00,77.77,77.83,77.75,77.78,67208.0,76.7018,76.761,76.6821,76.7117,67208.0
2024-08-27 13:40:00,77.77,77.79,77.73,77.78,34648.0,76.7018,76.7216,76.6624,76.7117,34648.0
2024-08-27 13:50:00,77.78,77.79,77.75,77.75,17256.0,76.7117,76.7216,76.6821,76.6821,17256.0
2024-08-27 14:00:00,77.75,77.82,77.73,77.77,61370.0,76.6821,76.7512,76.6624,76.7018,61370.0
2024-08-27 14:10:00,77.78,77.8,77.73,77.77,48499.0,76.7117,76.7314,76.6624,76.7018,48499.0
2024-08-27 14:20:00,77.76,77.77,77.72,77.72,43618.0,76.692,76.7018,76.6525,76.6525,43618.0
2024-08-27 14:30:00,77.72,77.72,77.66,77.7,53025.0,76.6525,76.6525,76.5934,76.6328,53025.0
2024-08-27 14:40:00,77.7,77.78,77.69,77.78,48794.0,76.6328,76.7117,76.6229,76.7117,48794.0
2024-08-27 14:50:00,77.78,77.82,77.75,77.76,31677.0,76.7117,76.7512,76.6821,76.692,31677.0
2024-08-27 15:00:00,77.76,77.79,77.71,77.79,16933.0,76.692,76.7216,76.6427,76.7216,16933.0
2024-08-27 15:10:00,77.78,77.82,77.75,77.77,24348.0,76.7117,76.7512,76.6821,76.7018,24348.0
2024-08-27 15:20:00,77.76,77.83,77.75,77.78,24865.0,76.692,76.761,76.6821,76.7117,24865.0
2024-08-27 15:30:00,77.77,77.79,77.7,77.73,145523.0,76.7018,76.7216,76.6328,76.6624,145523.0
2024-08-27 15:40:00,77.73,77.79,77.71,77.72,120063.0,76.6624,76.7216,76.6427,76.6525,120063.0
2024-08-27 15:50:00,77.72,77.77,77.66,77.69,405194.0,76.6525,76.7018,76.5934,76.6229,405194.0
2024-08-28 09:30:00,77.13,77.43,76.86,77.02,341540.0,76.0706,76.3665,75.8043,75.9621,341540.0
2024-08-28 09:40:00,77.05,77.18,76.96,77.13,183900.0,75.9917,76.12,75.903,76.0706,183900.0
2024-08-28 09:50:00,77.15,77.28,77.04,77.04,290650.0,76.0904,76.2186,75.9819,75.9819,290650.0
2024-08-28 10:00:00,77.04,77.12,76.92,77.0,139184.0,75.9819,76.0608,75.8635,75.9424,139184.0
2024-08-28 10:10:00,77.01,77.21,77.0,77.14,190900.0,75.9523,76.1495,75.9424,76.0805,190900.0
2024-08-28 10:20:00,77.13,77.2,77.09,77.16,101103.0,76.0706,76.1397,76.0312,76.1002,101103.0
2024-08-28 10:30:00,77.16,77.29,77.14,77.26,139061.0,76.1002,76.2284,76.0805,76.1989,139061.0
2024-08-28 10:40:00,77.23,77.25,77.03,77.05,56849.0,76.1693,76.189,75.972,75.9917,56849.0
2024-08-28 10:50:00,77.05,77.16,77.01,77.12,39573.0,75.9917,76.1002,75.9523,76.0608,39573.0
2024-08-28 11:00:00,77.1,77.12,77.0,77.05,37028.0,76.0411,76.0608,75.9424,75.9917,37028.0
2024-08-28 11:10:00,77.03,77.04,76.86,76.87,114916.0,75.972,75.9819,75.8043,75.8142,114916.0
2024-08-28 11:20:00,76.89,76.9,76.72,76.87,40207.0,75.8339,75.8438,75.6663,75.8142,40207.0
2024-08-28 11:30:00,76.87,76.98,76.81,76.94,113625.0,75.8142,75.9227,75.755,75.8832,113625.0
2024-08-28 11:40:00,76.92,76.92,76.84,76.84,34234.0,75.8635,75.8635,75.7846,75.7846,34234.0
2024-08-28 11:50:00,76.82,76.86,76.72,76.77,77346.0,75.7649,75.8043,75.6663,75.7156,77346.0
2024-08-28 12:00:00,76.76,76.77,76.52,76.55,71990.0,75.7057,75.7156,75.469,75.4986,71990.0
2024-08-28 12:10:00,76.55,76.64,76.53,76.6,44208.0,75.4986,75.5874,75.4789,75.5479,44208.0
2024-08-28 12:20:00,76.6,76.61,76.49,76.58,44687.0,75.5479,75.5578,75.4394,75.5282,44687.0
2024-08-28 12:30:00,76.58,76.7,76.56,76.7,33406.0,75.5282,75.6465,75.5085,75.6465,33406.0
2024-08-28 12:40:00,76.69,76.8,76.68,76.75,73563.0,75.6367,75.7452,75.6268,75.6959,73563.0
2024-08-28 12:50:00,76.75,76.88,76.74,76.83,26510.0,75.6959,75.8241,75.686,75.7748,26510.0
2024-08-28 13:00:00,76.82,76.87,76.78,76.83,12586.0,75.7649,75.8142,75.7254,75.7748,12586.0
2024-08-28 13:10:00,76.82,76.83,76.67,76.71,17431.0,75.7649,75.7748,75.617,75.6564,17431.0
2024-08-28 13:20:00,76.72,76.73,76.62,76.73,22427.0,75.6663,75.6761,75.5676,75.6761,22427.0
2024-08-28 13:30:00,76.72,76.81,76.71,76.73,72177.0,75.6663,75.755,75.6564,75.6761,72177.0
2024-08-28 13:40:00,76.73,76.76,76.61,76.63,54576.0,75.6761,75.7057,75.5578,75.5775,54576.0
2024-08-28 13:50:00,76.64,76.66,76.42,76.43,74133.0,75.5874,75.6071,75.3704,75.3803,74133.0
2024-08-28 14:00:00,76.45,76.58,76.38,76.58,355875.0,75.4,75.5282,75.3309,75.5282,355875.0
2024-08-28 14:10:00,76.58,76.58,76.49,76.52,79394.0,75.5282,75.5282,75.4394,75.469,79394.0
2024-08-28 14:20:00,76.53,76.53,76.43,76.45,19385.0,75.4789,75.4789,75.3803,75.4,19385.0
2024-08-28 14:30:00,76.44,76.47,76.35,76.41,21282.0,75.3901,75.4197,75.3014,75.3605,21282.0
2024-08-28 14:40:00,76.4,76.45,76.39,76.41,13682.0,75.3507,75.4,75.3408,75.3605,13682.0
2024-08-28 14:50:00,76.41,76.73,76.4,76.73,131944.0,75.3605,75.6761,75.3507,75.6761,131944.0
2024-08-28 15:00:00,76.72,76.81,76.63,76.68,110104.0,75.6663,75.755,75.5775,75.6268,110104.0
2024-08-28 15:10:00,76.68,76.7,76.61,76.66,20441.0,75.6268,75.6465,75.5578,75.6071,20441.0
2024-08-28 15:20:00,76.67,76.79,76.62,76.76,206618.0,75.617,75.7353,75.5676,75.7057,206618.0
2024-08-28 15:30:00,76.76,76.76,76.46,76.5,170739.0,75.7057,75.7057,75.4098,75.4493,170739.0
2024-08-28 15:40:00,76.49,76.66,76.44,76.54,200164.0,75.4394,75.6071,75.3901,75.4887,200164.0
2024-08-28 15:50:00,76.54,76.66,76.51,76.57,378013.0,75.4887,75.6071,75.4592,75.5183,378013.0
2024-08-29 09:30:00,76.88,76.95,76.05,76.06,253350.0,75.8241,75.8931,75.0055,75.0153,253350.0
2024-08-29 09:40:00,76.04,76.11,75.8,75.87,140174.0,74.9956,75.0646,74.7589,74.8279,140174.0
2024-08-29 09:50:00,75.84,76.1,75.68,76.07,178938.0,74.7984,75.0548,74.6406,75.0252,178938.0
2024-08-29 10:00:00,76.08,76.36,76.04,76.16,647806.0,75.0351,75.3112,74.9956,75.114,647806.0
2024-08-29 10:10:00,76.18,76.26,75.97,76.14,232149.0,75.1337,75.2126,74.9266,75.0942,232149.0
2024-08-29 10:20:00,76.15,76.32,76.15,76.28,159051.0,75.1041,75.2718,75.1041,75.2323,159051.0
2024-08-29 10:30:00,76.29,76.4,76.12,76.38,201930.0,75.2422,75.3507,75.0745,75.3309,201930.0
2024-08-29 10:40:00,76.38,76.42,76.27,76.33,195962.0,75.3309,75.3704,75.2225,75.2816,195962.0
2024-08-29 10:50:00,76.34,76.4,76.25,76.29,95430.0,75.2915,75.3507,75.2027,75.2422,95430.0
2024-08-29 11:00:00,76.3,76.42,76.3,76.34,42264.0,75.252,75.3704,75.252,75.2915,42264.0
2024-08-29 11:10:00,76.33,76.56,76.31,76.53,97861.0,75.2816,75.5085,75.2619,75.4789,97861.0
2024-08-29 11:20:00,76.51,76.65,76.47,76.65,49429.0,75.4592,75.5972,75.4197,75.5972,49429.0
2024-08-29 11:30:00,76.65,76.83,76.65,76.76,80787.0,75.5972,75.7748,75.5972,75.7057,80787.0
2024-08-29 11:40:00,76.74,76.75,76.6,76.72,81900.0,75.686,75.6959,75.5479,75.6663,81900.0
2024-08-29 11:50:00,76.7,76.75,76.65,76.68,12971.0,75.6465,75.6959,75.5972,75.6268,12971.0
2024-08-29 12:00:00,76.69,76.73,76.64,76.7,34437.0,75.6367,75.6761,75.5874,75.6465,34437.0
2024-08-29 12:10:00,76.67,76.78,76.67,76.68,141270.0,75.617,75.7254,75.617,75.6268,141270.0
2024-08-29 12:20:00,76.68,76.68,76.63,76.68,43338.0,75.6268,75.6268,75.5775,75.6268,43338.0
2024-08-29 12:30:00,76.69,76.71,76.61,76.63,60402.0,75.6367,75.6564,75.5578,75.5775,60402.0
2024-08-29 12:40:00,76.62,76.63,76.49,76.51,60155.0,75.5676,75.5775,75.4394,75.4592,60155.0
2024-08-29 12:50:00,76.5,76.63,76.45,76.59,85143.0,75.4493,75.5775,75.4,75.5381,85143.0
2024-08-29 13:00:00,76.56,76.63,76.54,76.56,16472.0,75.5085,75.5775,75.4887,75.5085,16472.0
2024-08-29 13:10:00,76.56,76.57,76.47,76.55,50784.0,75.5085,75.5183,75.4197,75.4986,50784.0
2024-08-29 13:20:00,76.55,76.61,76.53,76.58,40152.0,75.4986,75.5578,75.4789,75.5282,40152.0
2024-08-29 13:30:00,76.59,76.73,76.56,76.68,188831.0,75.5381,75.6761,75.5085,75.6268,188831.0
2024-08-29 13:40:00,76.69,76.77,76.66,76.75,27340.0,75.6367,75.7156,75.6071,75.6959,27340.0
2024-08-29 13:50:00,76.76,76.87,76.74,76.84,37052.0,75.7057,75.8142,75.686,75.7846,37052.0
2024-08-29 14:00:00,76.84,76.84,76.71,76.72,83015.0,75.7846,75.7846,75.6564,75.6663,83015.0
2024-08-29 14:10:00,76.7,76.72,76.66,76.69,16962.0,75.6465,75.6663,75.6071,75.6367,16962.0
2024-08-29 14:20:00,76.69,76.69,76.43,76.47,204217.0,75.6367,75.6367,75.3803,75.4197,204217.0
2024-08-29 14:30:00,76.46,76.5,76.27,76.33,165133.0,75.4098,75.4493,75.2225,75.2816,165133.0
2024-08-29 14:40:00,76.31,76.42,76.25,76.42,166906.0,75.2619,75.3704,75.2027,75.3704,166906.0
2024-08-29 14:50:00,76.41,76.48,76.28,76.45,68592.0,75.3605,75.4296,75.2323,75.4,68592.0
2024-08-29 15:00:00,76.46,76.46,76.34,76.38,68448.0,75.4098,75.4098,75.2915,75.3309,68448.0
2024-08-29 15:10:00,76.39,76.48,76.25,76.39,138749.0,75.3408,75.4296,75.2027,75.3408,138749.0
2024-08-29 15:20:00,76.41,76.53,76.34,76.51,25358.0,75.3605,75.4789,75.2915,75.4592,25358.0
2024-08-29 15:30:00,76.52,76.53,76.41,76.42,51149.0,75.469,75.4789,75.3605,75.3704,51149.0
2024-08-29 15:40:00,76.42,76.43,76.14,76.14,190692.0,75.3704,75.3803,75.0942,75.0942,190692.0
2024-08-29 15:50:00,76.14,76.25,76.12,76.18,584650.0,75.0942,75.2027,75.0745,75.1337,584650.0
2024-08-30 09:30:00,76.66,76.66,76.32,76.32,166851.0,75.6071,75.6071,75.2718,75.2718,166851.0
2024-08-30 09:40:00,76.32,76.38,76.01,76.04,137274.0,75.2718,75.3309,74.966,74.9956,137274.0
2024-08-30 09:50:00,76.03,76.15,75.98,76.08,70149.0,74.9857,75.1041,74.9364,75.0351,70149.0
2024-08-30 10:00:00,76.1,76.21,76.05,76.21,114388.0,75.0548,75.1633,75.0055,75.1633,114388.0
2024-08-30 10:10:00,76.21,76.29,76.1,76.21,39494.0,75.1633,75.2422,75.0548,75.1633,39494.0
2024-08-30 10:20:00,76.18,76.2,76.0,76.08,69028.0,75.1337,75.1534,74.9562,75.0351,69028.0
2024-08-30 10:30:00,76.07,76.2,76.06,76.18,31820.0,75.0252,75.1534,75.0153,75.1337,31820.0
2024-08-30 10:40:00,76.18,76.2,76.0,76.16,38325.0,75.1337,75.1534,74.9562,75.114,38325.0
2024-08-30 10:50:00,76.15,76.15,76.01,76.04,83635.0,75.1041,75.1041,74.966,74.9956,83635.0
2024-08-30 11:00:00,76.0,76.13,75.99,76.11,54116.0,74.9562,75.0844,74.9463,75.0646,54116.0
2024-08-30 11:10:00,76.12,76.18,75.98,76.01,20099.0,75.0745,75.1337,74.9364,74.966,20099.0
2024-08-30 11:20:00,75.98,75.99,75.88,75.9,44878.0,74.9364,74.9463,74.8378,74.8575,44878.0
2024-08-30 11:30:00,75.91,75.93,75.77,75.82,43626.0,74.8674,74.8871,74.7293,74.7786,43626.0
2024-08-30 11:40:00,75.82,75.9,75.81,75.87,14640.0,74.7786,74.8575,74.7688,74.8279,14640.0
2024-08-30 11:50:00,75.87,75.96,75.86,75.95,18923.0,74.8279,74.9167,74.8181,74.9068,18923.0
2024-08-30 12:00:00,75.94,76.01,75.79,76.01,79635.0,74.897,74.966,74.749,74.966,79635.0
2024-08-30 12:10:00,76.0,76.03,75.88,75.93,10900.0,74.9562,74.9857,74.8378,74.8871,10900.0
2024-08-30 12:20:00,75.89,75.93,75.76,75.76,39292.0,74.8477,74.8871,74.7195,74.7195,39292.0
2024-08-30 12:30:00,75.78,75.78,75.63,75.69,60458.0,74.7392,74.7392,74.5912,74.6504,60458.0
2024-08-30 12:40:00,75.67,75.7,75.63,75.67,34798.0,74.6307,74.6603,74.5912,74.6307,34798.0
2024-08-30 12:50:00,75.66,75.81,75.66,75.74,159671.0,74.6208,74.7688,74.6208,74.6997,159671.0
2024-08-30 13:00:00,75.74,75.78,75.63,75.64,29692.0,74.6997,74.7392,74.5912,74.6011,29692.0
2024-08-30 13:10:00,75.65,75.67,75.58,75.6,27527.0,74.611,74.6307,74.5419,74.5617,27527.0
2024-08-30 13:20:00,75.59,75.64,75.55,75.59,15926.0,74.5518,74.6011,74.5123,74.5518,15926.0
2024-08-30 13:30:00,75.59,75.7,75.57,75.66,57714.0,74.5518,74.6603,74.5321,74.6208,57714.0
2024-08-30 13:40:00,75.66,75.73,75.65,75.72,34141.0,74.6208,74.6899,74.611,74.68,34141.0
2024-08-30 13:50:00,75.72,75.77,75.69,75.73,10252.0,74.68,74.7293,74.6504,74.6899,10252.0
2024-08-30 14:00:00,75.75,75.86,75.75,75.86,6461.0,74.7096,74.8181,74.7096,74.8181,6461.0
2024-08-30 14:10:00,75.85,75.94,75.85,75.87,43128.0,74.8082,74.897,74.8082,74.8279,43128.0
2024-08-30 14:20:00,75.87,75.9,75.8,75.84,38788.0,74.8279,74.8575,74.7589,74.7984,38788.0
2024-08-30 14:30:00,75.83,75.9,75.81,75.88,26145.0,74.7885,74.8575,74.7688,74.8378,26145.0
2024-08-30 14:40:00,75.88,75.93,75.87,75.9,25957.0,74.8378,74.8871,74.8279,74.8575,25957.0
2024-08-30 14:50:00,75.88,75.95,75.85,75.88,38302.0,74.8378,74.9068,74.8082,74.8378,38302.0
2024-08-30 15:00:00,75.89,75.96,75.87,75.92,30831.0,74.8477,74.9167,74.8279,74.8773,30831.0
2024-08-30 15:10:00,75.92,75.97,75.85,75.97,40561.0,74.8773,74.9266,74.8082,74.9266,40561.0
2024-08-30 15:20:00,75.98,76.12,75.97,76.09,88690.0,74.9364,75.0745,74.9266,75.0449,88690.0
2024-08-30 15:30:00,76.09,76.13,76.04,76.12,96359.0,75.0449,75.0844,74.9956,75.0745,96359.0
2024-08-30 15:40:00,76.12,76.17,76.05,76.17,258985.0,75.0745,75.1238,75.0055,75.1238,258985.0
2024-08-30 15:50:00,76.17,76.35,76.15,76.3,937001.0,75.1238,75.3014,75.1041,75.252,937001.0
2024-09-03 09:30:00,75.8,76.31,75.74,76.02,188947.0,74.7589,75.2619,74.6997,74.9759,188947.0
2024-09-03 09:40:00,76.0,76.04,75.63,75.64,116857.0,74.9562,74.9956,74.5912,74.6011,116857.0
2024-09-03 09:50:00,75.62,75.81,75.48,75.76,207494.0,74.5814,74.7688,74.4433,74.7195,207494.0
2024-09-03 10:00:00,75.72,75.72,75.3,75.49,130204.0,74.68,74.68,74.2658,74.4532,130204.0
2024-09-03 10:10:00,75.48,75.53,75.32,75.45,103330.0,74.4433,74.4926,74.2855,74.4137,103330.0
2024-09-03 10:20:00,75.45,75.72,75.44,75.63,297862.0,74.4137,74.68,74.4038,74.5912,297862.0
2024-09-03 10:30:00,75.62,75.65,75.51,75.59,154100.0,74.5814,74.611,74.4729,74.5518,154100.0
2024-09-03 10:40:00,75.59,75.64,75.43,75.43,131974.0,74.5518,74.6011,74.394,74.394,131974.0
2024-09-03 10:50:00,75.44,75.6,75.44,75.6,75707.0,74.4038,74.5617,74.4038,74.5617,75707.0
2024-09-03 11:00:00,75.6,75.83,75.59,75.75,94180.0,74.5617,74.7885,74.5518,74.7096,94180.0
2024-09-03 11:10:00,75.76,75.89,75.66,75.66,117601.0,74.7195,74.8477,74.6208,74.6208,117601.0
2024-09-03 11:20:00,75.67,75.7,75.6,75.6,53421.0,74.6307,74.6603,74.5617,74.5617,53421.0
2024-09-03 11:30:00,75.59,75.63,75.5,75.56,35318.0,74.5518,74.5912,74.463,74.5222,35318.0
2024-09-03 11:40:00,75.55,75.57,75.48,75.49,28243.0,74.5123,74.5321,74.4433,74.4532,28243.0
2024-09-03 11:50:00,75.49,75.61,75.47,75.49,47469.0,74.4532,74.5715,74.4334,74.4532,47469.0
2024-09-03 12:00:00,75.49,75.58,75.46,75.48,39171.0,74.4532,74.5419,74.4236,74.4433,39171.0
2024-09-03 12:10:00,75.47,75.66,75.46,75.65,22597.0,74.4334,74.6208,74.4236,74.611,22597.0
2024-09-03 12:20:00,75.66,75.66,75.57,75.62,24544.0,74.6208,74.6208,74.5321,74.5814,24544.0
2024-09-03 12:30:00,75.61,75.61,75.52,75.56,18112.0,74.5715,74.5715,74.4828,74.5222,18112.0
2024-09-03 12:40:00,75.54,75.54,75.43,75.44,22161.0,74.5025,74.5025,74.394,74.4038,22161.0
2024-09-03 12:50:00,75.44,75.5,75.44,75.47,17672.0,74.4038,74.463,74.4038,74.4334,17672.0
2024-09-03 13:00:00,75.45,75.58,75.4,75.57,118652.0,74.4137,74.5419,74.3644,74.5321,118652.0
2024-09-03 13:10:00,75.58,75.58,75.46,75.52,21170.0,74.5419,74.5419,74.4236,74.4828,21170.0
2024-09-03 13:20:00,75.52,75.64,75.5,75.6,17685.0,74.4828,74.6011,74.463,74.5617,17685.0
2024-09-03 13:30:00,75.59,75.64,75.55,75.64,23593.0,74.5518,74.6011,74.5123,74.6011,23593.0
2024-09-03 13:40:00,75.63,75.63,75.44,75.46,22206.0,74.5912,74.5912,74.4038,74.4236,22206.0
2024-09-03 13:50:00,75.47,75.47,75.34,75.35,21683.0,74.4334,74.4334,74.3052,74.3151,21683.0
2024-09-03 14:00:00,75.33,75.35,75.26,75.32,131558.0,74.2954,74.3151,74.2263,74.2855,131558.0
2024-09-03 14:10:00,75.32,75.36,75.27,75.27,23401.0,74.2855,74.3249,74.2362,74.2362,23401.0
2024-09-03 14:20:00,75.28,75.31,75.21,75.22,20888.0,74.246,74.2756,74.177,74.1869,20888.0
2024-09-03 14:30:00,75.22,75.27,75.17,75.19,32359.0,74.1869,74.2362,74.1376,74.1573,32359.0
2024-09-03 14:40:00,75.2,75.21,75.14,75.15,27978.0,74.1671,74.177,74.108,74.1178,27978.0
2024-09-03 14:50:00,75.15,75.17,75.09,75.1,33933.0,74.1178,74.1376,74.0587,74.0685,33933.0
2024-09-03 15:00:00,75.11,75.25,75.08,75.17,156262.0,74.0784,74.2165,74.0488,74.1376,156262.0
2024-09-03 15:10:00,75.17,75.29,75.16,75.19,45591.0,74.1376,74.2559,74.1277,74.1573,45591.0
2024-09-03 15:20:00,75.19,75.22,75.15,75.17,22825.0,74.1573,74.1869,74.1178,74.1376,22825.0
2024-09-03 15:30:00,75.18,75.24,74.96,74.97,181597.0,74.1474,74.2066,73.9304,73.9403,181597.0
2024-09-03 15:40:00,74.95,75.09,74.89,75.07,428462.0,73.9206,74.0587,73.8614,74.0389,428462.0
2024-09-03 15:50:00,75.08,75.13,74.98,75.07,683700.0,74.0488,74.0981,73.9502,74.0389,683700.0
2024-09-04 09:30:00,74.51,74.72,74.32,74.4,179125.0,73.4866,73.6937,73.2992,73.3781,179125.0
2024-09-04 09:40:00,74.47,74.47,74.11,74.28,98208.0,73.4472,73.4472,73.0921,73.2598,98208.0
2024-09-04 09:50:00,74.25,74.8,74.23,74.69,174007.0,73.2302,73.7726,73.2105,73.6642,174007.0
2024-09-04 10:00:00,74.58,74.58,74.25,74.49,109411.0,73.5557,73.5557,73.2302,73.4669,109411.0
2024-09-04 10:10:00,74.5,74.56,74.37,74.45,379562.0,73.4768,73.5359,73.3485,73.4274,379562.0
2024-09-04 10:20:00,74.44,74.69,74.44,74.69,90436.0,73.4176,73.6642,73.4176,73.6642,90436.0
2024-09-04 10:30:00,74.7,74.87,74.64,74.8,163926.0,73.674,73.8417,73.6148,73.7726,163926.0
2024-09-04 10:40:00,74.79,74.94,74.73,74.79,299366.0,73.7628,73.9107,73.7036,73.7628,299366.0
2024-09-04 10:50:00,74.8,74.97,74.8,74.93,50510.0,73.7726,73.9403,73.7726,73.9009,50510.0
2024-09-04 11:00:00,74.92,74.96,74.71,74.71,80035.0,73.891,73.9304,73.6839,73.6839,80035.0
2024-09-04 11:10:00,74.7,74.71,74.51,74.59,18551.0,73.674,73.6839,73.4866,73.5655,18551.0
2024-09-04 11:20:00,74.59,74.62,74.49,74.49,35857.0,73.5655,73.5951,73.4669,73.4669,35857.0
2024-09-04 11:30:00,74.47,74.55,74.4,74.5,73537.0,73.4472,73.5261,73.3781,73.4768,73537.0
2024-09-04 11:40:00,74.47,74.52,74.38,74.38,167605.0,73.4472,73.4965,73.3584,73.3584,167605.0
2024-09-04 11:50:00,74.38,74.43,74.31,74.35,27064.0,73.3584,73.4077,73.2894,73.3288,27064.0
2024-09-04 12:00:00,74.35,74.39,74.26,74.34,33849.0,73.3288,73.3683,73.2401,73.319,33849.0
2024-09-04 12:10:00,74.35,74.37,74.25,74.33,73255.0,73.3288,73.3485,73.2302,73.3091,73255.0
2024-09-04 12:20:00,74.32,74.49,74.31,74.46,34838.0,73.2992,73.4669,73.2894,73.4373,34838.0
2024-09-04 12:30:00,74.47,74.61,74.47,74.57,20821.0,73.4472,73.5852,73.4472,73.5458,20821.0
2024-09-04 12:40:00,74.56,74.58,74.41,74.46,49500.0,73.5359,73.5557,73.388,73.4373,49500.0
2024-09-04 12:50:00,74.46,74.51,74.4,74.44,22520.0,73.4373,73.4866,73.3781,73.4176,22520.0
2024-09-04 13:00:00,74.43,74.44,74.27,74.4,13440.0,73.4077,73.4176,73.2499,73.3781,13440.0
2024-09-04 13:10:00,74.38,74.42,74.33,74.37,22601.0,73.3584,73.3979,73.3091,73.3485,22601.0
2024-09-04 13:20:00,74.4,74.41,74.29,74.31,28201.0,73.3781,73.388,73.2696,73.2894,28201.0
2024-09-04 13:30:00,74.3,74.32,74.21,74.31,70409.0,73.2795,73.2992,73.1907,73.2894,70409.0
2024-09-04 13:40:00,74.31,74.32,74.23,74.26,25427.0,73.2894,73.2992,73.2105,73.2401,25427.0
2024-09-04 13:50:00,74.28,74.29,74.2,74.23,16805.0,73.2598,73.2696,73.1809,73.2105,16805.0
2024-09-04 14:00:00,74.21,74.21,74.12,74.16,17983.0,73.1907,73.1907,73.102,73.1414,17983.0
2024-09-04 14:10:00,74.17,74.23,74.14,74.15,62549.0,73.1513,73.2105,73.1217,73.1316,62549.0
2024-09-04 14:20:00,74.16,74.27,74.14,74.23,13221.0,73.1414,73.2499,73.1217,73.2105,13221.0
2024-09-04 14:30:00,74.23,74.32,74.06,74.1,121302.0,73.2105,73.2992,73.0428,73.0823,121302.0
2024-09-04 14:40:00,74.11,74.16,74.04,74.12,23118.0,73.0921,73.1414,73.0231,73.102,23118.0
2024-09-04 14:50:00,74.11,74.14,74.0,74.0,47563.0,73.0921,73.1217,72.9836,72.9836,47563.0
2024-09-04 15:00:00,73.99,74.02,73.93,73.97,50264.0,72.9738,73.0034,72.9146,72.954,50264.0
2024-09-04 15:10:00,73.97,74.04,73.92,73.92,33718.0,72.954,73.0231,72.9047,72.9047,33718.0
2024-09-04 15:20:00,73.93,74.06,73.93,74.05,107069.0,72.9146,73.0428,72.9146,73.0329,107069.0
2024-09-04 15:30:00,74.05,74.05,73.85,73.9,139160.0,73.0329,73.0329,72.8357,72.885,139160.0
2024-09-04 15:40:00,73.92,74.13,73.9,74.12,203895.0,72.9047,73.1118,72.885,73.102,203895.0
2024-09-04 15:50:00,74.13,74.24,74.04,74.16,221898.0,73.1118,73.2203,73.0231,73.1414,221898.0
2024-09-05 09:30:00,74.51,74.6,74.23,74.34,158732.0,73.4866,73.5754,73.2105,73.319,158732.0
2024-09-05 09:40:00,74.34,74.59,74.21,74.23,95290.0,73.319,73.5655,73.1907,73.2105,95290.0
2024-09-05 09:50:00,74.26,74.29,74.08,74.11,91588.0,73.2401,73.2696,73.0625,73.0921,91588.0
2024-09-05 10:00:00,74.16,74.69,74.1,74.4,183212.0,73.1414,73.6642,73.0823,73.3781,183212.0
2024-09-05 10:10:00,74.41,74.41,74.17,74.24,126847.0,73.388,73.388,73.1513,73.2203,126847.0
2024-09-05 10:20:00,74.26,74.44,74.22,74.24,184023.0,73.2401,73.4176,73.2006,73.2203,184023.0
2024-09-05 10:30:00,74.27,74.4,74.18,74.18,106226.0,73.2499,73.3781,73.1612,73.1612,106226.0
2024-09-05 10:40:00,74.15,74.19,73.88,73.88,62444.0,73.1316,73.171,72.8653,72.8653,62444.0
2024-09-05 10:50:00,73.86,74.09,73.77,73.93,201017.0,72.8456,73.0724,72.7568,72.9146,201017.0
2024-09-05 11:00:00,73.91,74.05,73.85,74.01,94849.0,72.8949,73.0329,72.8357,72.9935,94849.0
2024-09-05 11:10:00,74.0,74.0,73.81,73.87,151893.0,72.9836,72.9836,72.7962,72.8554,151893.0
2024-09-05 11:20:00,73.88,73.94,73.66,73.71,119397.0,72.8653,72.9245,72.6483,72.6976,119397.0
2024-09-05 11:30:00,73.71,73.79,73.62,73.75,170307.0,72.6976,72.7765,72.6088,72.7371,170307.0
2024-09-05 11:40:00,73.76,73.78,73.67,73.7,17222.0,72.7469,72.7666,72.6582,72.6877,17222.0
2024-09-05 11:50:00,73.7,73.75,73.62,73.68,68383.0,72.6877,72.7371,72.6088,72.668,68383.0
2024-09-05 12:00:00,73.67,73.83,73.64,73.81,118767.0,72.6582,72.816,72.6286,72.7962,118767.0
2024-09-05 12:10:00,73.81,73.81,73.69,73.77,30522.0,72.7962,72.7962,72.6779,72.7568,30522.0
2024-09-05 12:20:00,73.77,73.91,73.77,73.89,50957.0,72.7568,72.8949,72.7568,72.8751,50957.0
2024-09-05 12:30:00,73.89,73.92,73.82,73.86,107993.0,72.8751,72.9047,72.8061,72.8456,107993.0
2024-09-05 12:40:00,73.86,73.94,73.83,73.83,20140.0,72.8456,72.9245,72.816,72.816,20140.0
2024-09-05 12:50:00,73.82,73.95,73.82,73.9,40589.0,72.8061,72.9343,72.8061,72.885,40589.0
2024-09-05 13:00:00,73.9,73.92,73.81,73.88,46231.0,72.885,72.9047,72.7962,72.8653,46231.0
2024-09-05 13:10:00,73.89,73.89,73.77,73.86,9002.0,72.8751,72.8751,72.7568,72.8456,9002.0
2024-09-05 13:20:00,73.85,73.91,73.78,73.78,10600.0,72.8357,72.8949,72.7666,72.7666,10600.0
2024-09-05 13:30:00,73.78,73.94,73.75,73.87,40815.0,72.7666,72.9245,72.7371,72.8554,40815.0
2024-09-05 13:40:00,73.87,74.04,73.87,73.96,57557.0,72.8554,73.0231,72.8554,72.9442,57557.0
2024-09-05 13:50:00,73.96,74.0,73.89,74.0,21195.0,72.9442,72.9836,72.8751,72.9836,21195.0
2024-09-05 14:00:00,74.01,74.03,73.94,73.97,16397.0,72.9935,73.0132,72.9245,72.954,16397.0
2024-09-05 14:10:00,73.97,74.03,73.93,74.0,18452.0,72.954,73.0132,72.9146,72.9836,18452.0
2024-09-05 14:20:00,74.0,74.01,73.92,73.94,13677.0,72.9836,72.9935,72.9047,72.9245,13677.0
2024-09-05 14:30:00,73.94,74.0,73.91,73.93,13128.0,72.9245,72.9836,72.8949,72.9146,13128.0
2024-09-05 14:40:00,73.92,74.0,73.89,73.98,11316.0,72.9047,72.9836,72.8751,72.9639,11316.0
2024-09-05 14:50:00,73.99,74.04,73.87,73.87,33928.0,72.9738,73.0231,72.8554,72.8554,33928.0
2024-09-05 15:00:00,73.86,73.89,73.77,73.77,50010.0,72.8456,72.8751,72.7568,72.7568,50010.0
2024-09-05 15:10:00,73.76,73.78,73.64,73.67,31809.0,72.7469,72.7666,72.6286,72.6582,31809.0
2024-09-05 15:20:00,73.67,73.81,73.63,73.8,81793.0,72.6582,72.7962,72.6187,72.7864,81793.0
2024-09-05 15:30:00,73.81,73.95,73.75,73.76,155616.0,72.7962,72.9343,72.7371,72.7469,155616.0
2024-09-05 15:40:00,73.75,73.77,73.65,73.74,77921.0,72.7371,72.7568,72.6384,72.7272,77921.0
2024-09-05 15:50:00,73.75,73.79,73.66,73.79,308425.0,72.7371,72.7765,72.6483,72.7765,308425.0
2024-09-06 09:30:00,73.67,74.18,73.61,73.9,312742.0,72.6582,73.1612,72.599,72.885,312742.0
2024-09-06 09:40:00,73.85,73.92,73.72,73.8,142270.0,72.8357,72.9047,72.7075,72.7864,142270.0
2024-09-06 09:50:00,73.84,73.92,73.58,73.58,109994.0,72.8258,72.9047,72.5694,72.5694,109994.0
2024-09-06 10:00:00,73.56,73.68,73.47,73.62,171398.0,72.5497,72.668,72.4609,72.6088,171398.0
2024-09-06 10:10:00,73.61,73.67,73.41,73.52,142569.0,72.599,72.6582,72.4017,72.5102,142569.0
2024-09-06 10:20:00,73.51,73.57,73.09,73.11,88008.0,72.5004,72.5595,72.0861,72.1059,88008.0
2024-09-06 10:30:00,73.14,73.22,72.98,73.13,177020.0,72.1354,72.2143,71.9776,72.1256,177020.0
2024-09-06 10:40:00,73.12,73.12,72.91,73.02,35820.0,72.1157,72.1157,71.9086,72.0171,35820.0
2024-09-06 10:50:00,73.02,73.05,72.88,72.95,81030.0,72.0171,72.0467,71.879,71.948,81030.0
2024-09-06 11:00:00,72.96,73.6,72.95,73.01,206615.0,71.9579,72.5891,71.948,72.0072,206615.0
2024-09-06 11:10:00,73.01,73.1,72.6,72.65,84136.0,72.0072,72.096,71.6029,71.6522,84136.0
2024-09-06 11:20:00,72.66,72.77,72.51,72.52,114087.0,71.662,71.7705,71.5141,71.524,114087.0
2024-09-06 11:30:00,72.54,72.69,72.49,72.56,126941.0,71.5437,71.6916,71.4944,71.5634,126941.0
2024-09-06 11:40:00,72.55,72.56,72.39,72.48,47788.0,71.5535,71.5634,71.3957,71.4845,47788.0
2024-09-06 11:50:00,72.48,72.48,72.34,72.4,75847.0,71.4845,71.4845,71.3464,71.4056,75847.0
2024-09-06 12:00:00,72.4,72.55,72.35,72.55,73996.0,71.4056,71.5535,71.3563,71.5535,73996.0
2024-09-06 12:10:00,72.54,72.63,72.39,72.43,89483.0,71.5437,71.6324,71.3957,71.4352,89483.0
2024-09-06 12:20:00,72.45,72.64,72.43,72.48,68536.0,71.4549,71.6423,71.4352,71.4845,68536.0
2024-09-06 12:30:00,72.47,72.61,72.41,72.48,95913.0,71.4746,71.6127,71.4155,71.4845,95913.0
2024-09-06 12:40:00,72.48,72.56,72.4,72.45,100710.0,71.4845,71.5634,71.4056,71.4549,100710.0
2024-09-06 12:50:00,72.45,72.71,72.43,72.67,52943.0,71.4549,71.7113,71.4352,71.6719,52943.0
2024-09-06 13:00:00,72.69,72.78,72.61,72.77,87058.0,71.6916,71.7804,71.6127,71.7705,87058.0
2024-09-06 13:10:00,72.77,72.82,72.74,72.79,53799.0,71.7705,71.8198,71.7409,71.7902,53799.0
2024-09-06 13:20:00,72.78,72.95,72.78,72.81,138874.0,71.7804,71.948,71.7804,71.81,138874.0
2024-09-06 13:30:00,72.8,72.85,72.71,72.71,114320.0,71.8001,71.8494,71.7113,71.7113,114320.0
2024-09-06 13:40:00,72.7,72.77,72.7,72.73,39269.0,71.7015,71.7705,71.7015,71.7311,39269.0
2024-09-06 13:50:00,72.71,72.89,72.71,72.75,107412.0,71.7113,71.8889,71.7113,71.7508,107412.0
2024-09-06 14:00:00,72.75,72.77,72.61,72.62,87528.0,71.7508,71.7705,71.6127,71.6226,87528.0
2024-09-06 14:10:00,72.62,72.69,72.59,72.6,113376.0,71.6226,71.6916,71.593,71.6029,113376.0
2024-09-06 14:20:00,72.6,72.63,72.52,72.59,34724.0,71.6029,71.6324,71.524,71.593,34724.0
2024-09-06 14:30:00,72.57,72.6,72.38,72.46,38403.0,71.5733,71.6029,71.3859,71.4648,38403.0
2024-09-06 14:40:00,72.45,72.55,72.43,72.53,38082.0,71.4549,71.5535,71.4352,71.5338,38082.0
2024-09-06 14:50:00,72.53,72.61,72.49,72.61,71143.0,71.5338,71.6127,71.4944,71.6127,71143.0
2024-09-06 15:00:00,72.6,72.75,72.59,72.75,52077.0,71.6029,71.7508,71.593,71.7508,52077.0
2024-09-06 15:10:00,72.76,72.79,72.69,72.73,43359.0,71.7607,71.7902,71.6916,71.7311,43359.0
2024-09-06 15:20:00,72.72,72.89,72.72,72.82,62069.0,71.7212,71.8889,71.7212,71.8198,62069.0
2024-09-06 15:30:00,72.8,72.8,72.62,72.64,81439.0,71.8001,71.8001,71.6226,71.6423,81439.0
2024-09-06 15:40:00,72.63,72.78,72.59,72.76,119655.0,71.6324,71.7804,71.593,71.7607,119655.0
2024-09-06 15:50:00,72.76,72.77,72.46,72.5,406539.0,71.7607,71.7705,71.4648,71.5042,406539.0
2024-09-09 09:30:00,72.63,72.75,72.21,72.54,252959.0,71.6324,71.7508,71.2182,71.5437,252959.0
2024-09-09 09:40:00,72.55,72.64,72.42,72.56,138298.0,71.5535,71.6423,71.4253,71.5634,138298.0
2024-09-09 09:50:00,72.55,72.85,72.49,72.76,138628.0,71.5535,71.8494,71.4944,71.7607,138628.0
2024-09-09 10:00:00,72.77,73.08,72.77,73.07,195838.0,71.7705,72.0763,71.7705,72.0664,195838.0
2024-09-09 10:10:00,73.07,73.19,73.0,73.08,211831.0,72.0664,72.1848,71.9974,72.0763,211831.0
2024-09-09 10:20:00,73.08,73.19,73.01,73.01,169500.0,72.0763,72.1848,72.0072,72.0072,169500.0
2024-09-09 10:30:00,73.01,73.03,72.89,72.96,152410.0,72.0072,72.027,71.8889,71.9579,152410.0
2024-09-09 10:40:00,72.95,72.95,72.79,72.89,49593.0,71.948,71.948,71.7902,71.8889,49593.0
2024-09-09 10:50:00,72.89,72.94,72.78,72.8,75351.0,71.8889,71.9382,71.7804,71.8001,75351.0
2024-09-09 11:00:00,72.79,72.91,72.73,72.84,135918.0,71.7902,71.9086,71.7311,71.8396,135918.0
2024-09-09 11:10:00,72.83,72.85,72.68,72.76,96737.0,71.8297,71.8494,71.6818,71.7607,96737.0
2024-09-09 11:20:00,72.77,72.89,72.73,72.84,63890.0,71.7705,71.8889,71.7311,71.8396,63890.0
2024-09-09 11:30:00,72.86,72.93,72.82,72.92,85660.0,71.8593,71.9283,71.8198,71.9185,85660.0
2024-09-09 11:40:00,72.92,72.98,72.89,72.98,18263.0,71.9185,71.9776,71.8889,71.9776,18263.0
2024-09-09 11:50:00,72.98,73.03,72.95,72.98,19964.0,71.9776,72.027,71.948,71.9776,19964.0
2024-09-09 12:00:00,72.99,73.05,72.96,73.04,54950.0,71.9875,72.0467,71.9579,72.0368,54950.0
2024-09-09 12:10:00,73.04,73.08,73.03,73.07,28238.0,72.0368,72.0763,72.027,72.0664,28238.0
2024-09-09 12:20:00,73.06,73.09,72.98,72.99,75660.0,72.0565,72.0861,71.9776,71.9875,75660.0
2024-09-09 12:30:00,72.99,73.07,72.98,73.07,32289.0,71.9875,72.0664,71.9776,72.0664,32289.0
2024-09-09 12:40:00,73.08,73.09,73.02,73.05,19244.0,72.0763,72.0861,72.0171,72.0467,19244.0
2024-09-09 12:50:00,73.06,73.09,73.03,73.07,20229.0,72.0565,72.0861,72.027,72.0664,20229.0
2024-09-09 13:00:00,73.08,73.1,73.06,73.09,19180.0,72.0763,72.096,72.0565,72.0861,19180.0
2024-09-09 13:10:00,73.09,73.1,73.01,73.04,20089.0,72.0861,72.096,72.0072,72.0368,20089.0
2024-09-09 13:20:00,73.05,73.05,73.01,73.03,46729.0,72.0467,72.0467,72.0072,72.027,46729.0
2024-09-09 13:30:00,73.02,73.03,72.91,73.01,35770.0,72.0171,72.027,71.9086,72.0072,35770.0
2024-09-09 13:40:00,73.02,73.03,72.87,72.9,19836.0,72.0171,72.027,71.8691,71.8987,19836.0
2024-09-09 13:50:00,72.9,72.9,72.74,72.75,53233.0,71.8987,71.8987,71.7409,71.7508,53233.0
2024-09-09 14:00:00,72.75,72.77,72.7,72.75,31040.0,71.7508,71.7705,71.7015,71.7508,31040.0
2024-09-09 14:10:00,72.75,72.81,72.72,72.8,43694.0,71.7508,71.81,71.7212,71.8001,43694.0
2024-09-09 14:20:00,72.81,72.81,72.7,72.7,17341.0,71.81,71.81,71.7015,71.7015,17341.0
2024-09-09 14:30:00,72.7,72.73,72.57,72.58,35976.0,71.7015,71.7311,71.5733,71.5831,35976.0
2024-09-09 14:40:00,72.58,72.72,72.57,72.71,26350.0,71.5831,71.7212,71.5733,71.7113,26350.0
2024-09-09 14:50:00,72.71,72.74,72.62,72.62,45875.0,71.7113,71.7409,71.6226,71.6226,45875.0
2024-09-09 15:00:00,72.62,72.69,72.56,72.67,152855.0,71.6226,71.6916,71.5634,71.6719,152855.0
2024-09-09 15:10:00,72.67,72.74,72.62,72.64,100780.0,71.6719,71.7409,71.6226,71.6423,100780.0
2024-09-09 15:20:00,72.64,72.7,72.6,72.68,74871.0,71.6423,71.7015,71.6029,71.6818,74871.0
2024-09-09 15:30:00,72.68,72.68,72.52,72.56,222275.0,71.6818,71.6818,71.524,71.5634,222275.0
2024-09-09 15:40:00,72.56,72.69,72.5,72.52,169906.0,71.5634,71.6916,71.5042,71.524,169906.0
2024-09-09 15:50:00,72.5,72.57,72.44,72.55,313586.0,71.5042,71.5733,71.4451,71.5535,313586.0
2024-09-10 09:30:00,72.83,72.83,72.24,72.24,122332.0,71.8297,71.8297,71.2478,71.2478,122332.0
2024-09-10 09:40:00,72.24,72.34,72.16,72.18,201990.0,71.2478,71.3464,71.1689,71.1886,201990.0
2024-09-10 09:50:00,72.15,72.2,71.9,72.06,283543.0,71.159,71.2084,70.9125,71.0703,283543.0
2024-09-10 10:00:00,72.04,72.07,71.8,71.99,145872.0,71.0505,71.0801,70.8138,71.0012,145872.0
2024-09-10 10:10:00,71.97,71.99,71.62,71.81,218928.0,70.9815,71.0012,70.6363,70.8237,218928.0
2024-09-10 10:20:00,71.77,71.89,71.64,71.87,70689.0,70.7843,70.9026,70.656,70.8829,70689.0
2024-09-10 10:30:00,71.83,71.92,71.75,71.89,117794.0,70.8434,70.9322,70.7645,70.9026,117794.0
2024-09-10 10:40:00,71.89,72.07,71.85,72.05,58141.0,70.9026,71.0801,70.8632,71.0604,58141.0
2024-09-10 10:50:00,72.06,72.07,71.9,71.92,53519.0,71.0703,71.0801,70.9125,70.9322,53519.0
2024-09-10 11:00:00,71.89,72.09,71.82,72.08,96402.0,70.9026,71.0999,70.8336,71.09,96402.0
2024-09-10 11:10:00,72.1,72.13,71.95,71.98,128128.0,71.1097,71.1393,70.9618,70.9914,128128.0
2024-09-10 11:20:00,71.98,72.13,71.94,72.05,121023.0,70.9914,71.1393,70.9519,71.0604,121023.0
2024-09-10 11:30:00,72.06,72.12,71.86,71.87,115697.0,71.0703,71.1294,70.873,70.8829,115697.0
2024-09-10 11:40:00,71.89,71.91,71.75,71.75,41200.0,70.9026,70.9223,70.7645,70.7645,41200.0
2024-09-10 11:50:00,71.73,71.74,71.56,71.57,132420.0,70.7448,70.7547,70.5771,70.587,132420.0
2024-09-10 12:00:00,71.57,71.58,71.42,71.45,97058.0,70.587,70.5969,70.4391,70.4687,97058.0
2024-09-10 12:10:00,71.44,71.51,71.37,71.51,126606.0,70.4588,70.5278,70.3898,70.5278,126606.0
2024-09-10 12:20:00,71.52,71.55,71.46,71.51,33730.0,70.5377,70.5673,70.4785,70.5278,33730.0
2024-09-10 12:30:00,71.49,71.71,71.48,71.7,19753.0,70.5081,70.7251,70.4982,70.7152,19753.0
2024-09-10 12:40:00,71.71,71.75,71.65,71.75,22064.0,70.7251,70.7645,70.6659,70.7645,22064.0
2024-09-10 12:50:00,71.74,71.84,71.73,71.79,23130.0,70.7547,70.8533,70.7448,70.804,23130.0
2024-09-10 13:00:00,71.76,71.91,71.75,71.9,83709.0,70.7744,70.9223,70.7645,70.9125,83709.0
2024-09-10 13:10:00,71.91,72.0,71.88,71.9,93079.0,70.9223,71.0111,70.8927,70.9125,93079.0
2024-09-10 13:20:00,71.89,71.94,71.81,71.81,123325.0,70.9026,70.9519,70.8237,70.8237,123325.0
2024-09-10 13:30:00,71.84,71.92,71.84,71.91,68752.0,70.8533,70.9322,70.8533,70.9223,68752.0
2024-09-10 13:40:00,71.93,71.96,71.89,71.91,23595.0,70.9421,70.9716,70.9026,70.9223,23595.0
2024-09-10 13:50:00,71.91,71.99,71.91,71.95,73746.0,70.9223,71.0012,70.9223,70.9618,73746.0
2024-09-10 14:00:00,71.95,72.09,71.94,72.09,27658.0,70.9618,71.0999,70.9519,71.0999,27658.0
2024-09-10 14:10:00,72.08,72.22,72.07,72.2,21338.0,71.09,71.2281,71.0801,71.2084,21338.0
2024-09-10 14:20:00,72.2,72.31,72.16,72.31,100017.0,71.2084,71.3168,71.1689,71.3168,100017.0
2024-09-10 14:30:00,72.31,72.36,72.29,72.35,59705.0,71.3168,71.3662,71.2971,71.3563,59705.0
2024-09-10 14:40:00,72.35,72.4,72.32,72.33,24822.0,71.3563,71.4056,71.3267,71.3366,24822.0
2024-09-10 14:50:00,72.33,72.35,72.25,72.29,24706.0,71.3366,71.3563,71.2577,71.2971,24706.0
2024-09-10 15:00:00,72.29,72.33,72.25,72.28,30248.0,71.2971,71.3366,71.2577,71.2873,30248.0
2024-09-10 15:10:00,72.28,72.36,72.27,72.31,26243.0,71.2873,71.3662,71.2774,71.3168,26243.0
2024-09-10 15:20:00,72.3,72.42,72.29,72.39,99805.0,71.307,71.4253,71.2971,71.3957,99805.0
2024-09-10 15:30:00,72.38,72.38,72.19,72.2,341592.0,71.3859,71.3859,71.1985,71.2084,341592.0
2024-09-10 15:40:00,72.2,72.39,72.2,72.37,93580.0,71.2084,71.3957,71.2084,71.376,93580.0
2024-09-10 15:50:00,72.37,72.4,72.27,72.36,390793.0,71.376,71.4056,71.2774,71.3662,390793.0
2024-09-11 09:30:00,71.98,72.16,71.63,71.74,475286.0,70.9914,71.1689,70.6462,70.7547,475286.0
2024-09-11 09:40:00,71.72,71.9,71.7,71.82,331767.0,70.7349,70.9125,70.7152,70.8336,331767.0
2024-09-11 09:50:00,71.8,71.89,71.63,71.77,268810.0,70.8138,70.9026,70.6462,70.7843,268810.0
2024-09-11 10:00:00,71.73,71.73,71.46,71.64,123050.0,70.7448,70.7448,70.4785,70.656,123050.0
2024-09-11 10:10:00,71.62,71.68,71.3,71.32,133952.0,70.6363,70.6955,70.3207,70.3404,133952.0
2024-09-11 10:20:00,71.33,71.55,71.23,71.3,270352.0,70.3503,70.5673,70.2517,70.3207,270352.0
2024-09-11 10:30:00,71.28,71.32,71.19,71.27,105133.0,70.301,70.3404,70.2122,70.2911,105133.0
2024-09-11 10:40:00,71.25,71.26,71.13,71.17,84413.0,70.2714,70.2813,70.153,70.1925,84413.0
2024-09-11 10:50:00,71.19,71.4,71.16,71.39,56906.0,70.2122,70.4193,70.1826,70.4095,56906.0
2024-09-11 11:00:00,71.38,71.38,71.21,71.3,90321.0,70.3996,70.3996,70.2319,70.3207,90321.0
2024-09-11 11:10:00,71.3,71.51,71.27,71.42,19869.0,70.3207,70.5278,70.2911,70.4391,19869.0
2024-09-11 11:20:00,71.42,71.43,71.33,71.36,26881.0,70.4391,70.4489,70.3503,70.3799,26881.0
2024-09-11 11:30:00,71.37,71.62,71.35,71.62,40200.0,70.3898,70.6363,70.37,70.6363,40200.0
2024-09-11 11:40:00,71.6,71.67,71.55,71.55,33841.0,70.6166,70.6856,70.5673,70.5673,33841.0
2024-09-11 11:50:00,71.55,71.55,71.24,71.45,267281.0,70.5673,70.5673,70.2615,70.4687,267281.0
2024-09-11 12:00:00,71.45,71.66,71.42,71.5,159747.0,70.4687,70.6758,70.4391,70.518,159747.0
2024-09-11 12:10:00,71.54,71.57,71.44,71.54,53119.0,70.5574,70.587,70.4588,70.5574,53119.0
2024-09-11 12:20:00,71.55,71.63,71.46,71.63,90160.0,70.5673,70.6462,70.4785,70.6462,90160.0
2024-09-11 12:30:00,71.63,71.67,71.53,71.62,113362.0,70.6462,70.6856,70.5476,70.6363,113362.0
2024-09-11 12:40:00,71.64,71.64,71.57,71.58,20126.0,70.656,70.656,70.587,70.5969,20126.0
2024-09-11 12:50:00,71.59,71.71,71.58,71.7,133576.0,70.6067,70.7251,70.5969,70.7152,133576.0
2024-09-11 13:00:00,71.7,71.96,71.68,71.91,206899.0,70.7152,70.9716,70.6955,70.9223,206899.0
2024-09-11 13:10:00,71.93,72.0,71.89,71.89,150713.0,70.9421,71.0111,70.9026,70.9026,150713.0
2024-09-11 13:20:00,71.9,71.92,71.8,71.86,164557.0,70.9125,70.9322,70.8138,70.873,164557.0
2024-09-11 13:30:00,71.87,71.97,71.86,71.97,87970.0,70.8829,70.9815,70.873,70.9815,87970.0
2024-09-11 13:40:00,71.97,72.11,71.97,72.07,71510.0,70.9815,71.1196,70.9815,71.0801,71510.0
2024-09-11 13:50:00,72.11,72.11,71.8,71.89,263125.0,71.1196,71.1196,70.8138,70.9026,263125.0
2024-09-11 14:00:00,71.87,71.92,71.84,71.89,13208.0,70.8829,70.9322,70.8533,70.9026,13208.0
2024-09-11 14:10:00,71.89,71.91,71.81,71.82,14898.0,70.9026,70.9223,70.8237,70.8336,14898.0
2024-09-11 14:20:00,71.83,71.98,71.82,71.98,24558.0,70.8434,70.9914,70.8336,70.9914,24558.0
2024-09-11 14:30:00,71.99,72.09,71.95,72.09,58240.0,71.0012,71.0999,70.9618,71.0999,58240.0
2024-09-11 14:40:00,72.1,72.24,71.98,72.03,418802.0,71.1097,71.2478,70.9914,71.0407,418802.0
2024-09-11 14:50:00,72.04,72.05,71.88,71.97,87601.0,71.0505,71.0604,70.8927,70.9815,87601.0
2024-09-11 15:00:00,71.96,72.05,71.91,72.03,32034.0,70.9716,71.0604,70.9223,71.0407,32034.0
2024-09-11 15:10:00,72.04,72.09,72.0,72.05,32028.0,71.0505,71.0999,71.0111,71.0604,32028.0
2024-09-11 15:20:00,72.05,72.19,72.04,72.19,91912.0,71.0604,71.1985,71.0505,71.1985,91912.0
2024-09-11 15:30:00,72.17,72.23,72.1,72.12,207955.0,71.1788,71.2379,71.1097,71.1294,207955.0
2024-09-11 15:40:00,72.12,72.17,72.02,72.17,156663.0,71.1294,71.1788,71.0308,71.1788,156663.0
2024-09-11 15:50:00,72.16,72.34,72.07,72.32,481957.0,71.1689,71.3464,71.0801,71.3267,481957.0
2024-09-12 09:30:00,72.54,72.96,72.42,72.7,251958.0,71.5437,71.9579,71.4253,71.7015,251958.0
2024-09-12 09:40:00,72.64,72.88,72.47,72.5,180325.0,71.6423,71.879,71.4746,71.5042,180325.0
2024-09-12 09:50:00,72.51,72.59,72.28,72.29,38358.0,71.5141,71.593,71.2873,71.2971,38358.0
2024-09-12 10:00:00,72.28,72.33,72.18,72.33,57946.0,71.2873,71.3366,71.1886,71.3366,57946.0
2024-09-12 10:10:00,72.35,72.76,72.32,72.74,74355.0,71.3563,71.7607,71.3267,71.7409,74355.0
2024-09-12 10:20:00,72.74,72.89,72.7,72.88,236240.0,71.7409,71.8889,71.7015,71.879,236240.0
2024-09-12 10:30:00,72.9,73.04,72.84,73.0,243391.0,71.8987,72.0368,71.8396,71.9974,243391.0
2024-09-12 10:40:00,73.0,73.12,72.97,73.12,95405.0,71.9974,72.1157,71.9678,72.1157,95405.0
2024-09-12 10:50:00,73.13,73.14,72.97,73.0,206471.0,72.1256,72.1354,71.9678,71.9974,206471.0
2024-09-12 11:00:00,73.0,73.02,72.87,72.98,138538.0,71.9974,72.0171,71.8691,71.9776,138538.0
2024-09-12 11:10:00,72.96,73.14,72.94,73.12,177503.0,71.9579,72.1354,71.9382,72.1157,177503.0
2024-09-12 11:20:00,73.11,73.13,72.96,72.96,146968.0,72.1059,72.1256,71.9579,71.9579,146968.0
2024-09-12 11:30:00,72.96,73.12,72.94,73.09,73724.0,71.9579,72.1157,71.9382,72.0861,73724.0
2024-09-12 11:40:00,73.11,73.14,72.96,72.97,81238.0,72.1059,72.1354,71.9579,71.9678,81238.0
2024-09-12 11:50:00,72.98,73.02,72.88,72.89,163829.0,71.9776,72.0171,71.879,71.8889,163829.0
2024-09-12 12:00:00,72.91,72.98,72.86,72.95,21167.0,71.9086,71.9776,71.8593,71.948,21167.0
2024-09-12 12:10:00,72.95,73.0,72.88,72.98,13276.0,71.948,71.9974,71.879,71.9776,13276.0
2024-09-12 12:20:00,72.97,72.99,72.89,72.89,15513.0,71.9678,71.9875,71.8889,71.8889,15513.0
2024-09-12 12:30:00,72.89,72.93,72.84,72.84,17573.0,71.8889,71.9283,71.8396,71.8396,17573.0
2024-09-12 12:40:00,72.83,72.97,72.82,72.97,51230.0,71.8297,71.9678,71.8198,71.9678,51230.0
2024-09-12 12:50:00,72.99,73.15,72.99,73.12,26863.0,71.9875,72.1453,71.9875,72.1157,26863.0
2024-09-12 13:00:00,73.11,73.16,73.09,73.09,41571.0,72.1059,72.1552,72.0861,72.0861,41571.0
2024-09-12 13:10:00,73.09,73.14,73.07,73.14,29659.0,72.0861,72.1354,72.0664,72.1354,29659.0
2024-09-12 13:20:00,73.13,73.22,73.1,73.22,17895.0,72.1256,72.2143,72.096,72.2143,17895.0
2024-09-12 13:30:00,73.22,73.36,73.22,73.36,21427.0,72.2143,72.3524,72.2143,72.3524,21427.0
2024-09-12 13:40:00,73.35,73.43,73.32,73.42,16693.0,72.3426,72.4215,72.313,72.4116,16693.0
2024-09-12 13:50:00,73.42,73.6,73.42,73.52,83807.0,72.4116,72.5891,72.4116,72.5102,83807.0
2024-09-12 14:00:00,73.51,73.52,73.29,73.32,117527.0,72.5004,72.5102,72.2834,72.313,117527.0
2024-09-12 14:10:00,73.32,73.33,73.18,73.18,95903.0,72.313,72.3228,72.1749,72.1749,95903.0
2024-09-12 14:20:00,73.19,73.31,73.17,73.27,134767.0,72.1848,72.3031,72.165,72.2637,134767.0
2024-09-12 14:30:00,73.27,73.3,73.2,73.24,49414.0,72.2637,72.2932,72.1946,72.2341,49414.0
2024-09-12 14:40:00,73.24,73.25,73.14,73.16,85285.0,72.2341,72.2439,72.1354,72.1552,85285.0
2024-09-12 14:50:00,73.16,73.2,72.94,73.19,217992.0,72.1552,72.1946,71.9382,72.1848,217992.0
2024-09-12 15:00:00,73.18,73.33,73.12,73.31,163996.0,72.1749,72.3228,72.1157,72.3031,163996.0
2024-09-12 15:10:00,73.31,73.45,73.3,73.45,284027.0,72.3031,72.4412,72.2932,72.4412,284027.0
2024-09-12 15:20:00,73.45,73.47,73.39,73.46,135868.0,72.4412,72.4609,72.382,72.451,135868.0
2024-09-12 15:30:00,73.45,73.46,73.32,73.44,152062.0,72.4412,72.451,72.313,72.4313,152062.0
2024-09-12 15:40:00,73.44,73.48,73.29,73.31,270279.0,72.4313,72.4708,72.2834,72.3031,270279.0
2024-09-12 15:50:00,73.3,73.42,73.25,73.42,630669.0,72.2932,72.4116,72.2439,72.4116,630669.0
2024-09-13 09:30:00,74.2,74.93,74.15,74.62,720879.0,73.1809,73.9009,73.1316,73.5951,720879.0
2024-09-13 09:40:00,74.6,75.03,74.56,75.02,422968.0,73.5754,73.9995,73.5359,73.9896,422968.0
2024-09-13 09:50:00,75.02,75.25,74.94,75.21,171527.0,73.9896,74.2165,73.9107,74.177,171527.0
2024-09-13 10:00:00,75.23,75.36,74.9,75.28,536768.0,74.1967,74.3249,73.8713,74.246,536768.0
2024-09-13 10:10:00,75.29,75.55,75.26,75.53,268819.0,74.2559,74.5123,74.2263,74.4926,268819.0
2024-09-13 10:20:00,75.54,75.71,75.48,75.55,144304.0,74.5025,74.6701,74.4433,74.5123,144304.0
2024-09-13 10:30:00,75.55,75.64,75.43,75.64,222921.0,74.5123,74.6011,74.394,74.6011,222921.0
2024-09-13 10:40:00,75.65,75.9,75.65,75.9,253079.0,74.611,74.8575,74.611,74.8575,253079.0
2024-09-13 10:50:00,75.89,75.9,75.48,75.58,363404.0,74.8477,74.8575,74.4433,74.5419,363404.0
2024-09-13 11:00:00,75.57,75.57,75.38,75.41,137282.0,74.5321,74.5321,74.3447,74.3743,137282.0
2024-09-13 11:10:00,75.42,75.48,75.28,75.31,79406.0,74.3841,74.4433,74.246,74.2756,79406.0
2024-09-13 11:20:00,75.3,75.53,75.27,75.42,89710.0,74.2658,74.4926,74.2362,74.3841,89710.0
2024-09-13 11:30:00,75.42,75.55,75.4,75.52,103791.0,74.3841,74.5123,74.3644,74.4828,103791.0
2024-09-13 11:40:00,75.53,75.63,75.52,75.58,66356.0,74.4926,74.5912,74.4828,74.5419,66356.0
2024-09-13 11:50:00,75.58,75.67,75.55,75.63,85525.0,74.5419,74.6307,74.5123,74.5912,85525.0
2024-09-13 12:00:00,75.64,75.68,75.55,75.64,95838.0,74.6011,74.6406,74.5123,74.6011,95838.0
2024-09-13 12:10:00,75.63,75.7,75.58,75.67,91079.0,74.5912,74.6603,74.5419,74.6307,91079.0
2024-09-13 12:20:00,75.68,75.69,75.52,75.53,74712.0,74.6406,74.6504,74.4828,74.4926,74712.0
2024-09-13 12:30:00,75.53,75.55,75.45,75.53,74652.0,74.4926,74.5123,74.4137,74.4926,74652.0
2024-09-13 12:40:00,75.53,75.56,75.48,75.48,43930.0,74.4926,74.5222,74.4433,74.4433,43930.0
2024-09-13 12:50:00,75.48,75.55,75.47,75.51,58523.0,74.4433,74.5123,74.4334,74.4729,58523.0
2024-09-13 13:00:00,75.51,75.61,75.5,75.55,47200.0,74.4729,74.5715,74.463,74.5123,47200.0
2024-09-13 13:10:00,75.56,75.56,75.48,75.53,107560.0,74.5222,74.5222,74.4433,74.4926,107560.0
2024-09-13 13:20:00,75.53,75.53,75.42,75.49,36515.0,74.4926,74.4926,74.3841,74.4532,36515.0
2024-09-13 13:30:00,75.49,75.62,75.48,75.61,86412.0,74.4532,74.5814,74.4433,74.5715,86412.0
2024-09-13 13:40:00,75.6,75.62,75.53,75.53,48731.0,74.5617,74.5814,74.4926,74.4926,48731.0
2024-09-13 13:50:00,75.53,75.54,75.35,75.4,116200.0,74.4926,74.5025,74.3151,74.3644,116200.0
2024-09-13 14:00:00,75.4,75.5,75.2,75.47,236711.0,74.3644,74.463,74.1671,74.4334,236711.0
2024-09-13 14:10:00,75.47,75.49,75.34,75.38,49604.0,74.4334,74.4532,74.3052,74.3447,49604.0
2024-09-13 14:20:00,75.37,75.37,75.17,75.19,86676.0,74.3348,74.3348,74.1376,74.1573,86676.0
2024-09-13 14:30:00,75.19,75.29,75.16,75.25,84254.0,74.1573,74.2559,74.1277,74.2165,84254.0
2024-09-13 14:40:00,75.26,75.39,75.25,75.3,147456.0,74.2263,74.3545,74.2165,74.2658,147456.0
2024-09-13 14:50:00,75.29,75.29,75.19,75.21,50610.0,74.2559,74.2559,74.1573,74.177,50610.0
2024-09-13 15:00:00,75.22,75.22,75.1,75.11,54197.0,74.1869,74.1869,74.0685,74.0784,54197.0
2024-09-13 15:10:00,75.11,75.27,75.08,75.25,132641.0,74.0784,74.2362,74.0488,74.2165,132641.0
2024-09-13 15:20:00,75.24,75.39,75.21,75.38,194357.0,74.2066,74.3545,74.177,74.3447,194357.0
2024-09-13 15:30:00,75.37,75.57,75.35,75.48,367433.0,74.3348,74.5321,74.3151,74.4433,367433.0
2024-09-13 15:40:00,75.48,75.65,75.46,75.63,398389.0,74.4433,74.611,74.4236,74.5912,398389.0
2024-09-13 15:50:00,75.63,75.64,75.46,75.5,759389.0,74.5912,74.6011,74.4236,74.463,759389.0
2024-09-16 09:30:00,75.57,76.22,75.57,76.19,173386.0,74.5321,75.1731,74.5321,75.1435,173386.0
2024-09-16 09:40:00,76.17,76.2,75.86,76.05,74029.0,75.1238,75.1534,74.8181,75.0055,74029.0
2024-09-16 09:50:00,76.05,76.24,76.01,76.23,121060.0,75.0055,75.1929,74.966,75.183,121060.0
2024-09-16 10:00:00,76.22,76.29,76.08,76.11,60594.0,75.1731,75.2422,75.0351,75.0646,60594.0
2024-09-16 10:10:00,76.1,76.11,75.79,75.83,59894.0,75.0548,75.0646,74.749,74.7885,59894.0
2024-09-16 10:20:00,75.84,75.86,75.5,75.58,35012.0,74.7984,74.8181,74.463,74.5419,35012.0
2024-09-16 10:30:00,75.58,75.58,75.3,75.5,53718.0,74.5419,74.5419,74.2658,74.463,53718.0
2024-09-16 10:40:00,75.5,75.61,75.47,75.54,20814.0,74.463,74.5715,74.4334,74.5025,20814.0
2024-09-16 10:50:00,75.53,75.58,75.41,75.45,101407.0,74.4926,74.5419,74.3743,74.4137,101407.0
2024-09-16 11:00:00,75.44,75.57,75.37,75.57,19760.0,74.4038,74.5321,74.3348,74.5321,19760.0
2024-09-16 11:10:00,75.58,75.61,75.49,75.5,75504.0,74.5419,74.5715,74.4532,74.463,75504.0
2024-09-16 11:20:00,75.49,75.53,75.37,75.38,20247.0,74.4532,74.4926,74.3348,74.3447,20247.0
2024-09-16 11:30:00,75.37,75.45,75.35,75.42,33709.0,74.3348,74.4137,74.3151,74.3841,33709.0
2024-09-16 11:40:00,75.42,75.54,75.42,75.47,23060.0,74.3841,74.5025,74.3841,74.4334,23060.0
2024-09-16 11:50:00,75.47,75.6,75.43,75.55,16990.0,74.4334,74.5617,74.394,74.5123,16990.0
2024-09-16 12:00:00,75.54,75.57,75.47,75.51,47837.0,74.5025,74.5321,74.4334,74.4729,47837.0
2024-09-16 12:10:00,75.52,75.54,75.43,75.48,49081.0,74.4828,74.5025,74.394,74.4433,49081.0
2024-09-16 12:20:00,75.48,75.68,75.48,75.65,22666.0,74.4433,74.6406,74.4433,74.611,22666.0
2024-09-16 12:30:00,75.66,75.71,75.61,75.7,38913.0,74.6208,74.6701,74.5715,74.6603,38913.0
2024-09-16 12:40:00,75.71,75.77,75.64,75.67,14932.0,74.6701,74.7293,74.6011,74.6307,14932.0
2024-09-16 12:50:00,75.68,75.76,75.66,75.72,12565.0,74.6406,74.7195,74.6208,74.68,12565.0
2024-09-16 13:00:00,75.7,75.74,75.67,75.73,15427.0,74.6603,74.6997,74.6307,74.6899,15427.0
2024-09-16 13:10:00,75.73,75.73,75.65,75.66,11964.0,74.6899,74.6899,74.611,74.6208,11964.0
2024-09-16 13:20:00,75.67,75.72,75.62,75.67,37979.0,74.6307,74.68,74.5814,74.6307,37979.0
2024-09-16 13:30:00,75.68,75.78,75.65,75.78,23177.0,74.6406,74.7392,74.611,74.7392,23177.0
2024-09-16 13:40:00,75.76,75.82,75.72,75.72,19922.0,74.7195,74.7786,74.68,74.68,19922.0
2024-09-16 13:50:00,75.72,75.72,75.65,75.71,27831.0,74.68,74.68,74.611,74.6701,27831.0
2024-09-16 14:00:00,75.7,75.71,75.63,75.67,34562.0,74.6603,74.6701,74.5912,74.6307,34562.0
2024-09-16 14:10:00,75.68,75.74,75.64,75.66,24845.0,74.6406,74.6997,74.6011,74.6208,24845.0
2024-09-16 14:20:00,75.66,75.77,75.66,75.76,25339.0,74.6208,74.7293,74.6208,74.7195,25339.0
2024-09-16 14:30:00,75.76,75.79,75.74,75.76,15113.0,74.7195,74.749,74.6997,74.7195,15113.0
2024-09-16 14:40:00,75.76,75.83,75.72,75.83,24336.0,74.7195,74.7885,74.68,74.7885,24336.0
2024-09-16 14:50:00,75.83,75.87,75.8,75.87,25827.0,74.7885,74.8279,74.7589,74.8279,25827.0
2024-09-16 15:00:00,75.86,75.87,75.76,75.85,27428.0,74.8181,74.8279,74.7195,74.8082,27428.0
2024-09-16 15:10:00,75.85,75.86,75.69,75.75,41473.0,74.8082,74.8181,74.6504,74.7096,41473.0
2024-09-16 15:20:00,75.75,75.8,75.73,75.73,34703.0,74.7096,74.7589,74.6899,74.6899,34703.0
2024-09-16 15:30:00,75.73,75.74,75.6,75.68,121276.0,74.6899,74.6997,74.5617,74.6406,121276.0
2024-09-16 15:40:00,75.67,75.76,75.66,75.73,91684.0,74.6307,74.7195,74.6208,74.6899,91684.0
2024-09-16 15:50:00,75.73,75.77,75.59,75.62,451141.0,74.6899,74.7293,74.5518,74.5814,451141.0
2024-09-17 09:30:00,76.16,76.48,76.05,76.28,185581.0,75.114,75.4296,75.0055,75.2323,185581.0
2024-09-17 09:40:00,76.25,76.49,76.22,76.47,60677.0,75.2027,75.4394,75.1731,75.4197,60677.0
2024-09-17 09:50:00,76.49,76.58,76.31,76.33,71064.0,75.4394,75.5282,75.2619,75.2816,71064.0
2024-09-17 10:00:00,76.32,76.71,76.32,76.66,88781.0,75.2718,75.6564,75.2718,75.6071,88781.0
2024-09-17 10:10:00,76.66,76.88,76.61,76.88,41802.0,75.6071,75.8241,75.5578,75.8241,41802.0
2024-09-17 10:20:00,76.88,77.0,76.85,76.91,54096.0,75.8241,75.9424,75.7945,75.8537,54096.0
2024-09-17 10:30:00,76.93,76.95,76.81,76.9,58719.0,75.8734,75.8931,75.755,75.8438,58719.0
2024-09-17 10:40:00,76.88,76.91,76.81,76.86,66867.0,75.8241,75.8537,75.755,75.8043,66867.0
2024-09-17 10:50:00,76.88,76.9,76.74,76.77,131952.0,75.8241,75.8438,75.686,75.7156,131952.0
2024-09-17 11:00:00,76.78,76.92,76.77,76.91,115484.0,75.7254,75.8635,75.7156,75.8537,115484.0
2024-09-17 11:10:00,76.91,76.91,76.82,76.89,101216.0,75.8537,75.8537,75.7649,75.8339,101216.0
2024-09-17 11:20:00,76.88,76.93,76.8,76.84,80621.0,75.8241,75.8734,75.7452,75.7846,80621.0
2024-09-17 11:30:00,76.83,76.89,76.8,76.87,88987.0,75.7748,75.8339,75.7452,75.8142,88987.0
2024-09-17 11:40:00,76.88,76.89,76.79,76.79,89433.0,75.8241,75.8339,75.7353,75.7353,89433.0
2024-09-17 11:50:00,76.81,76.87,76.7,76.72,61293.0,75.755,75.8142,75.6465,75.6663,61293.0
2024-09-17 12:00:00,76.71,76.81,76.67,76.71,71719.0,75.6564,75.755,75.617,75.6564,71719.0
2024-09-17 12:10:00,76.72,76.74,76.52,76.56,60760.0,75.6663,75.686,75.469,75.5085,60760.0
2024-09-17 12:20:00,76.57,76.63,76.45,76.58,47891.0,75.5183,75.5775,75.4,75.5282,47891.0
2024-09-17 12:30:00,76.58,76.58,76.4,76.45,53599.0,75.5282,75.5282,75.3507,75.4,53599.0
2024-09-17 12:40:00,76.46,76.47,76.11,76.11,38685.0,75.4098,75.4197,75.0646,75.0646,38685.0
2024-09-17 12:50:00,76.11,76.3,76.04,76.13,135427.0,75.0646,75.252,74.9956,75.0844,135427.0
2024-09-17 13:00:00,76.13,76.25,76.13,76.23,35565.0,75.0844,75.2027,75.0844,75.183,35565.0
2024-09-17 13:10:00,76.23,76.32,76.11,76.3,73285.0,75.183,75.2718,75.0646,75.252,73285.0
2024-09-17 13:20:00,76.33,76.44,76.32,76.4,50954.0,75.2816,75.3901,75.2718,75.3507,50954.0
2024-09-17 13:30:00,76.39,76.44,76.3,76.31,35526.0,75.3408,75.3901,75.252,75.2619,35526.0
2024-09-17 13:40:00,76.31,76.32,76.09,76.32,59801.0,75.2619,75.2718,75.0449,75.2718,59801.0
2024-09-17 13:50:00,76.32,76.42,76.32,76.39,25691.0,75.2718,75.3704,75.2718,75.3408,25691.0
2024-09-17 14:00:00,76.38,76.43,76.33,76.38,24637.0,75.3309,75.3803,75.2816,75.3309,24637.0
2024-09-17 14:10:00,76.38,76.39,76.27,76.29,47660.0,75.3309,75.3408,75.2225,75.2422,47660.0
2024-09-17 14:20:00,76.28,76.34,76.26,76.32,32336.0,75.2323,75.2915,75.2126,75.2718,32336.0
2024-09-17 14:30:00,76.32,76.37,76.27,76.36,22570.0,75.2718,75.3211,75.2225,75.3112,22570.0
2024-09-17 14:40:00,76.35,76.42,76.22,76.3,41275.0,75.3014,75.3704,75.1731,75.252,41275.0
2024-09-17 14:50:00,76.28,76.42,76.25,76.37,82288.0,75.2323,75.3704,75.2027,75.3211,82288.0
2024-09-17 15:00:00,76.36,76.41,76.31,76.35,101122.0,75.3112,75.3605,75.2619,75.3014,101122.0
2024-09-17 15:10:00,76.34,76.44,76.33,76.39,98477.0,75.2915,75.3901,75.2816,75.3408,98477.0
2024-09-17 15:20:00,76.39,76.39,76.28,76.34,45595.0,75.3408,75.3408,75.2323,75.2915,45595.0
2024-09-17 15:30:00,76.34,76.34,76.22,76.26,69324.0,75.2915,75.2915,75.1731,75.2126,69324.0
2024-09-17 15:40:00,76.25,76.28,76.21,76.25,74922.0,75.2027,75.2323,75.1633,75.2027,74922.0
2024-09-17 15:50:00,76.26,76.29,76.18,76.26,407790.0,75.2126,75.2422,75.1337,75.2126,407790.0
2024-09-18 09:30:00,76.28,76.72,76.28,76.63,112048.0,75.2323,75.6663,75.2323,75.5775,112048.0
2024-09-18 09:40:00,76.62,76.89,76.58,76.82,42216.0,75.5676,75.8339,75.5282,75.7649,42216.0
2024-09-18 09:50:00,76.82,76.82,76.52,76.54,56552.0,75.7649,75.7649,75.469,75.4887,56552.0
2024-09-18 10:00:00,76.53,76.53,76.37,76.43,27136.0,75.4789,75.4789,75.3211,75.3803,27136.0
2024-09-18 10:10:00,76.44,76.6,76.37,76.46,27908.0,75.3901,75.5479,75.3211,75.4098,27908.0
2024-09-18 10:20:00,76.46,76.56,76.42,76.52,19992.0,75.4098,75.5085,75.3704,75.469,19992.0
2024-09-18 10:30:00,76.5,76.53,76.3,76.3,15842.0,75.4493,75.4789,75.252,75.252,15842.0
2024-09-18 10:40:00,76.33,76.42,76.33,76.39,22438.0,75.2816,75.3704,75.2816,75.3408,22438.0
2024-09-18 10:50:00,76.4,76.45,76.33,76.44,23282.0,75.3507,75.4,75.2816,75.3901,23282.0
2024-09-18 11:00:00,76.44,76.48,76.36,76.42,23008.0,75.3901,75.4296,75.3112,75.3704,23008.0
2024-09-18 11:10:00,76.41,76.41,76.34,76.39,31698.0,75.3605,75.3605,75.2915,75.3408,31698.0
2024-09-18 11:20:00,76.41,76.42,76.31,76.36,14734.0,75.3605,75.3704,75.2619,75.3112,14734.0
2024-09-18 11:30:00,76.36,76.37,76.28,76.32,22288.0,75.3112,75.3211,75.2323,75.2718,22288.0
2024-09-18 11:40:00,76.31,76.31,76.16,76.19,25251.0,75.2619,75.2619,75.114,75.1435,25251.0
2024-09-18 11:50:00,76.19,76.26,76.15,76.16,22978.0,75.1435,75.2126,75.1041,75.114,22978.0
2024-09-18 12:00:00,76.16,76.19,76.11,76.19,35791.0,75.114,75.1435,75.0646,75.1435,35791.0
2024-09-18 12:10:00,76.19,76.23,76.15,76.16,29383.0,75.1435,75.183,75.1041,75.114,29383.0
2024-09-18 12:20:00,76.16,76.2,76.12,76.2,46726.0,75.114,75.1534,75.0745,75.1534,46726.0
2024-09-18 12:30:00,76.2,76.29,76.15,76.29,12410.0,75.1534,75.2422,75.1041,75.2422,12410.0
2024-09-18 12:40:00,76.28,76.28,76.22,76.24,21636.0,75.2323,75.2323,75.1731,75.1929,21636.0
2024-09-18 12:50:00,76.24,76.37,76.22,76.34,14267.0,75.1929,75.3211,75.1731,75.2915,14267.0
2024-09-18 13:00:00,76.33,76.34,76.26,76.29,12617.0,75.2816,75.2915,75.2126,75.2422,12617.0
2024-09-18 13:10:00,76.3,76.33,76.24,76.28,16320.0,75.252,75.2816,75.1929,75.2323,16320.0
2024-09-18 13:20:00,76.28,76.36,76.24,76.36,18064.0,75.2323,75.3112,75.1929,75.3112,18064.0
2024-09-18 13:30:00,76.37,76.5,76.35,76.4,36512.0,75.3211,75.4493,75.3014,75.3507,36512.0
2024-09-18 13:40:00,76.41,76.47,76.36,76.37,19843.0,75.3605,75.4197,75.3112,75.3211,19843.0
2024-09-18 13:50:00,76.37,76.39,76.28,76.36,40738.0,75.3211,75.3408,75.2323,75.3112,40738.0
2024-09-18 14:00:00,76.32,77.82,76.26,77.26,501451.0,75.2718,76.7512,75.2126,76.1989,501451.0
2024-09-18 14:10:00,77.26,77.33,76.82,77.28,383718.0,76.1989,76.2679,75.7649,76.2186,383718.0
2024-09-18 14:20:00,77.25,77.69,77.15,77.68,226157.0,76.189,76.6229,76.0904,76.6131,226157.0
2024-09-18 14:30:00,77.68,78.32,77.67,78.21,409754.0,76.6131,77.2443,76.6032,77.1358,409754.0
2024-09-18 14:40:00,78.22,78.24,77.1,77.4,237232.0,77.1457,77.1654,76.0411,76.3369,237232.0
2024-09-18 14:50:00,77.4,77.77,77.11,77.16,242164.0,76.3369,76.7018,76.0509,76.1002,242164.0
2024-09-18 15:00:00,77.14,77.15,76.55,76.62,144498.0,76.0805,76.0904,75.4986,75.5676,144498.0
2024-09-18 15:10:00,76.59,77.31,76.54,77.17,253363.0,75.5381,76.2482,75.4887,76.1101,253363.0
2024-09-18 15:20:00,77.18,77.32,76.58,77.04,263398.0,76.12,76.258,75.5282,75.9819,263398.0
2024-09-18 15:30:00,77.06,77.19,76.47,76.6,314582.0,76.0016,76.1298,75.4197,75.5479,314582.0
2024-09-18 15:40:00,76.61,76.61,76.23,76.34,196180.0,75.5578,75.5578,75.183,75.2915,196180.0
2024-09-18 15:50:00,76.34,76.48,76.28,76.33,341054.0,75.2915,75.4296,75.2323,75.2816,341054.0
2024-09-19 09:30:00,77.77,77.94,77.41,77.41,321908.0,76.7018,76.8695,76.3468,76.3468,321908.0
2024-09-19 09:40:00,77.39,77.41,76.97,77.14,156273.0,76.3271,76.3468,75.9128,76.0805,156273.0
2024-09-19 09:50:00,77.14,77.35,76.91,77.33,165249.0,76.0805,76.2876,75.8537,76.2679,165249.0
2024-09-19 10:00:00,77.36,77.43,76.9,76.93,139240.0,76.2975,76.3665,75.8438,75.8734,139240.0
2024-09-19 10:10:00,76.95,77.25,76.91,77.25,155090.0,75.8931,76.189,75.8537,76.189,155090.0
2024-09-19 10:20:00,77.25,77.25,77.04,77.23,91631.0,76.189,76.189,75.9819,76.1693,91631.0
2024-09-19 10:30:00,77.22,77.46,77.22,77.38,122465.0,76.1594,76.3961,76.1594,76.3172,122465.0
2024-09-19 10:40:00,77.39,77.39,76.94,77.1,46208.0,76.3271,76.3271,75.8832,76.0411,46208.0
2024-09-19 10:50:00,77.1,77.15,76.95,77.05,35533.0,76.0411,76.0904,75.8931,75.9917,35533.0
2024-09-19 11:00:00,77.05,77.14,77.01,77.05,46374.0,75.9917,76.0805,75.9523,75.9917,46374.0
2024-09-19 11:10:00,77.07,77.26,77.07,77.25,116332.0,76.0115,76.1989,76.0115,76.189,116332.0
2024-09-19 11:20:00,77.25,77.33,77.19,77.23,34167.0,76.189,76.2679,76.1298,76.1693,34167.0
2024-09-19 11:30:00,77.23,77.23,77.07,77.14,55228.0,76.1693,76.1693,76.0115,76.0805,55228.0
2024-09-19 11:40:00,77.15,77.22,77.13,77.21,68933.0,76.0904,76.1594,76.0706,76.1495,68933.0
2024-09-19 11:50:00,77.21,77.22,77.08,77.16,71502.0,76.1495,76.1594,76.0213,76.1002,71502.0
2024-09-19 12:00:00,77.17,77.31,77.16,77.31,45830.0,76.1101,76.2482,76.1002,76.2482,45830.0
2024-09-19 12:10:00,77.31,77.32,77.15,77.28,19972.0,76.2482,76.258,76.0904,76.2186,19972.0
2024-09-19 12:20:00,77.28,77.29,77.17,77.26,30330.0,76.2186,76.2284,76.1101,76.1989,30330.0
2024-09-19 12:30:00,77.27,77.33,77.25,77.3,52024.0,76.2087,76.2679,76.189,76.2383,52024.0
2024-09-19 12:40:00,77.29,77.35,77.26,77.33,23394.0,76.2284,76.2876,76.1989,76.2679,23394.0
2024-09-19 12:50:00,77.33,77.4,77.3,77.4,56231.0,76.2679,76.3369,76.2383,76.3369,56231.0
2024-09-19 13:00:00,77.4,77.44,77.35,77.4,70717.0,76.3369,76.3764,76.2876,76.3369,70717.0
2024-09-19 13:10:00,77.4,77.42,77.34,77.4,32895.0,76.3369,76.3567,76.2778,76.3369,32895.0
2024-09-19 13:20:00,77.39,77.41,77.31,77.32,20492.0,76.3271,76.3468,76.2482,76.258,20492.0
2024-09-19 13:30:00,77.33,77.39,77.32,77.34,20324.0,76.2679,76.3271,76.258,76.2778,20324.0
2024-09-19 13:40:00,77.34,77.38,77.31,77.34,21440.0,76.2778,76.3172,76.2482,76.2778,21440.0
2024-09-19 13:50:00,77.33,77.36,77.29,77.29,17396.0,76.2679,76.2975,76.2284,76.2284,17396.0
2024-09-19 14:00:00,77.29,77.31,77.2,77.22,21661.0,76.2284,76.2482,76.1397,76.1594,21661.0
2024-09-19 14:10:00,77.2,77.25,77.03,77.09,45010.0,76.1397,76.189,75.972,76.0312,45010.0
2024-09-19 14:20:00,77.08,77.17,77.0,77.13,56417.0,76.0213,76.1101,75.9424,76.0706,56417.0
2024-09-19 14:30:00,77.14,77.26,77.08,77.26,47743.0,76.0805,76.1989,76.0213,76.1989,47743.0
2024-09-19 14:40:00,77.26,77.26,77.13,77.13,31077.0,76.1989,76.1989,76.0706,76.0706,31077.0
2024-09-19 14:50:00,77.13,77.2,77.08,77.2,60361.0,76.0706,76.1397,76.0213,76.1397,60361.0
2024-09-19 15:00:00,77.2,77.21,77.1,77.2,51622.0,76.1397,76.1495,76.0411,76.1397,51622.0
2024-09-19 15:10:00,77.2,77.22,77.03,77.05,29380.0,76.1397,76.1594,75.972,75.9917,29380.0
2024-09-19 15:20:00,77.05,77.11,76.98,77.05,116051.0,75.9917,76.0509,75.9227,75.9917,116051.0
2024-09-19 15:30:00,77.04,77.08,77.0,77.07,85578.0,75.9819,76.0213,75.9424,76.0115,85578.0
2024-09-19 15:40:00,77.08,77.18,77.06,77.14,193618.0,76.0213,76.12,76.0016,76.0805,193618.0
2024-09-19 15:50:00,77.13,77.24,77.0,77.22,383686.0,76.0706,76.1791,75.9424,76.1594,383686.0
2024-09-20 09:30:00,76.9,77.06,76.56,76.7,65872.0,75.8438,76.0016,75.5085,75.6465,65872.0
2024-09-20 09:40:00,76.68,76.77,76.43,76.43,56832.0,75.6268,75.7156,75.3803,75.3803,56832.0
2024-09-20 09:50:00,76.43,76.67,76.4,76.67,96589.0,75.3803,75.617,75.3507,75.617,96589.0
2024-09-20 10:00:00,76.65,76.68,76.5,76.53,57026.0,75.5972,75.6268,75.4493,75.4789,57026.0
2024-09-20 10:10:00,76.53,76.75,76.42,76.71,79506.0,75.4789,75.6959,75.3704,75.6564,79506.0
2024-09-20 10:20:00,76.73,76.81,76.65,76.73,57364.0,75.6761,75.755,75.5972,75.6761,57364.0
2024-09-20 10:30:00,76.73,76.84,76.71,76.77,42422.0,75.6761,75.7846,75.6564,75.7156,42422.0
2024-09-20 10:40:00,76.77,76.8,76.67,76.68,24012.0,75.7156,75.7452,75.617,75.6268,24012.0
2024-09-20 10:50:00,76.68,76.74,76.35,76.37,244164.0,75.6268,75.686,75.3014,75.3211,244164.0
2024-09-20 11:00:00,76.36,76.47,76.31,76.38,133721.0,75.3112,75.4197,75.2619,75.3309,133721.0
2024-09-20 11:10:00,76.39,76.45,76.34,76.4,38897.0,75.3408,75.4,75.2915,75.3507,38897.0
2024-09-20 11:20:00,76.41,76.43,76.31,76.31,21397.0,75.3605,75.3803,75.2619,75.2619,21397.0
2024-09-20 11:30:00,76.3,76.47,76.26,76.45,109719.0,75.252,75.4197,75.2126,75.4,109719.0
2024-09-20 11:40:00,76.45,76.61,76.43,76.56,21451.0,75.4,75.5578,75.3803,75.5085,21451.0
2024-09-20 11:50:00,76.54,76.64,76.5,76.57,60503.0,75.4887,75.5874,75.4493,75.5183,60503.0
2024-09-20 12:00:00,76.56,76.67,76.5,76.64,24094.0,75.5085,75.617,75.4493,75.5874,24094.0
2024-09-20 12:10:00,76.63,76.65,76.59,76.61,32151.0,75.5775,75.5972,75.5381,75.5578,32151.0
2024-09-20 12:20:00,76.61,76.69,76.58,76.67,25781.0,75.5578,75.6367,75.5282,75.617,25781.0
2024-09-20 12:30:00,76.67,76.73,76.64,76.68,16544.0,75.617,75.6761,75.5874,75.6268,16544.0
2024-09-20 12:40:00,76.69,76.71,76.65,76.68,13518.0,75.6367,75.6564,75.5972,75.6268,13518.0
2024-09-20 12:50:00,76.7,76.75,76.64,76.64,42788.0,75.6465,75.6959,75.5874,75.5874,42788.0
2024-09-20 13:00:00,76.65,76.71,76.6,76.69,17473.0,75.5972,75.6564,75.5479,75.6367,17473.0
2024-09-20 13:10:00,76.68,76.77,76.68,76.75,12010.0,75.6268,75.7156,75.6268,75.6959,12010.0
2024-09-20 13:20:00,76.75,76.75,76.61,76.63,22546.0,75.6959,75.6959,75.5578,75.5775,22546.0
2024-09-20 13:30:00,76.63,76.67,76.57,76.57,17192.0,75.5775,75.617,75.5183,75.5183,17192.0
2024-09-20 13:40:00,76.58,76.68,76.58,76.63,13231.0,75.5282,75.6268,75.5282,75.5775,13231.0
2024-09-20 13:50:00,76.63,76.66,76.54,76.59,12232.0,75.5775,75.6071,75.4887,75.5381,12232.0
2024-09-20 14:00:00,76.58,76.61,76.49,76.53,36089.0,75.5282,75.5578,75.4394,75.4789,36089.0
2024-09-20 14:10:00,76.53,76.61,76.47,76.59,50860.0,75.4789,75.5578,75.4197,75.5381,50860.0
2024-09-20 14:20:00,76.59,76.6,76.53,76.55,28218.0,75.5381,75.5479,75.4789,75.4986,28218.0
2024-09-20 14:30:00,76.54,76.55,76.44,76.5,31133.0,75.4887,75.4986,75.3901,75.4493,31133.0
2024-09-20 14:40:00,76.48,76.55,76.45,76.53,51797.0,75.4296,75.4986,75.4,75.4789,51797.0
2024-09-20 14:50:00,76.52,76.61,76.48,76.55,24072.0,75.469,75.5578,75.4296,75.4986,24072.0
2024-09-20 15:00:00,76.54,76.57,76.48,76.52,24380.0,75.4887,75.5183,75.4296,75.469,24380.0
2024-09-20 15:10:00,76.53,76.6,76.48,76.57,41741.0,75.4789,75.5479,75.4296,75.5183,41741.0
2024-09-20 15:20:00,76.58,76.67,76.55,76.6,39678.0,75.5282,75.617,75.4986,75.5479,39678.0
2024-09-20 15:30:00,76.6,76.72,76.57,76.67,119015.0,75.5479,75.6663,75.5183,75.617,119015.0
2024-09-20 15:40:00,76.66,76.68,76.51,76.53,91173.0,75.6071,75.6268,75.4592,75.4789,91173.0
2024-09-20 15:50:00,76.53,76.58,76.47,76.57,338778.0,75.4789,75.5282,75.4197,75.5183,338778.0
2024-09-23 09:30:00,76.63,76.63,75.95,76.11,230729.0,75.7002,75.7002,75.0285,75.1865,230729.0
2024-09-23 09:40:00,76.12,76.26,75.64,75.77,164319.0,75.1964,75.3347,74.7222,74.8506,164319.0
2024-09-23 09:50:00,75.76,75.99,75.76,75.98,24644.0,74.8408,75.068,74.8408,75.0581,24644.0
2024-09-23 10:00:00,75.98,76.18,75.98,76.15,31462.0,75.0581,75.2557,75.0581,75.226,31462.0
2024-09-23 10:10:00,76.13,76.22,76.08,76.13,82920.0,75.2063,75.2952,75.1569,75.2063,82920.0
2024-09-23 10:20:00,76.14,76.24,76.08,76.12,129016.0,75.2162,75.3149,75.1569,75.1964,129016.0
2024-09-23 10:30:00,76.14,76.15,75.91,75.92,204455.0,75.2162,75.226,74.9889,74.9988,204455.0
2024-09-23 10:40:00,75.92,76.06,75.92,75.96,27575.0,74.9988,75.1371,74.9988,75.0383,27575.0
2024-09-23 10:50:00,75.94,75.99,75.88,75.91,26252.0,75.0186,75.068,74.9593,74.9889,26252.0
2024-09-23 11:00:00,75.89,75.89,75.75,75.75,31160.0,74.9692,74.9692,74.8309,74.8309,31160.0
2024-09-23 11:10:00,75.75,75.88,75.62,75.78,64287.0,74.8309,74.9593,74.7025,74.8605,64287.0
2024-09-23 11:20:00,75.77,75.87,75.76,75.84,142594.0,74.8506,74.9494,74.8408,74.9198,142594.0
2024-09-23 11:30:00,75.86,75.94,75.83,75.94,62963.0,74.9396,75.0186,74.9099,75.0186,62963.0
2024-09-23 11:40:00,75.97,75.97,75.89,75.91,58665.0,75.0482,75.0482,74.9692,74.9889,58665.0
2024-09-23 11:50:00,75.9,75.97,75.89,75.95,22493.0,74.9791,75.0482,74.9692,75.0285,22493.0
2024-09-23 12:00:00,75.95,76.0,75.9,75.97,10349.0,75.0285,75.0779,74.9791,75.0482,10349.0
2024-09-23 12:10:00,75.97,75.97,75.85,75.94,24941.0,75.0482,75.0482,74.9297,75.0186,24941.0
2024-09-23 12:20:00,75.94,75.99,75.9,75.95,28631.0,75.0186,75.068,74.9791,75.0285,28631.0
2024-09-23 12:30:00,75.95,76.07,75.92,76.03,41823.0,75.0285,75.147,74.9988,75.1075,41823.0
2024-09-23 12:40:00,76.03,76.2,76.03,76.2,65390.0,75.1075,75.2754,75.1075,75.2754,65390.0
2024-09-23 12:50:00,76.19,76.2,76.11,76.16,134439.0,75.2656,75.2754,75.1865,75.2359,134439.0
2024-09-23 13:00:00,76.16,76.25,76.1,76.25,31797.0,75.2359,75.3248,75.1766,75.3248,31797.0
2024-09-23 13:10:00,76.25,76.35,76.22,76.34,37838.0,75.3248,75.4236,75.2952,75.4137,37838.0
2024-09-23 13:20:00,76.34,76.41,76.31,76.41,16330.0,75.4137,75.4829,75.3841,75.4829,16330.0
2024-09-23 13:30:00,76.42,76.54,76.41,76.47,51915.0,75.4928,75.6113,75.4829,75.5422,51915.0
2024-09-23 13:40:00,76.47,76.5,76.42,76.47,41113.0,75.5422,75.5718,75.4928,75.5422,41113.0
2024-09-23 13:50:00,76.47,76.48,76.43,76.46,14944.0,75.5422,75.552,75.5026,75.5323,14944.0
2024-09-23 14:00:00,76.44,76.45,76.35,76.4,15482.0,75.5125,75.5224,75.4236,75.473,15482.0
2024-09-23 14:10:00,76.41,76.46,76.36,76.44,27147.0,75.4829,75.5323,75.4335,75.5125,27147.0
2024-09-23 14:20:00,76.45,76.51,76.41,76.42,14947.0,75.5224,75.5817,75.4829,75.4928,14947.0
2024-09-23 14:30:00,76.41,76.48,76.4,76.46,13004.0,75.4829,75.552,75.473,75.5323,13004.0
2024-09-23 14:40:00,76.45,76.51,76.45,76.47,39740.0,75.5224,75.5817,75.5224,75.5422,39740.0
2024-09-23 14:50:00,76.46,76.5,76.41,76.46,17760.0,75.5323,75.5718,75.4829,75.5323,17760.0
2024-09-23 15:00:00,76.46,76.5,76.35,76.36,258369.0,75.5323,75.5718,75.4236,75.4335,258369.0
2024-09-23 15:10:00,76.36,76.49,76.35,76.46,82671.0,75.4335,75.5619,75.4236,75.5323,82671.0
2024-09-23 15:20:00,76.47,76.56,76.47,76.53,133778.0,75.5422,75.6311,75.5422,75.6014,133778.0
2024-09-23 15:30:00,76.54,76.66,76.51,76.53,164508.0,75.6113,75.7298,75.5817,75.6014,164508.0
2024-09-23 15:40:00,76.53,76.63,76.5,76.62,149019.0,75.6014,75.7002,75.5718,75.6903,149019.0
2024-09-23 15:50:00,76.62,76.65,76.51,76.52,366631.0,75.6903,75.72,75.5817,75.5915,366631.0
2024-09-24 09:30:00,76.94,77.12,76.66,76.96,298637.0,76.0065,76.1843,75.7298,76.0262,298637.0
2024-09-24 09:40:00,76.94,77.13,76.89,77.08,55562.0,76.0065,76.1941,75.9571,76.1448,55562.0
2024-09-24 09:50:00,77.05,77.08,76.85,76.91,50851.0,76.1151,76.1448,75.9175,75.9768,50851.0
2024-09-24 10:00:00,76.9,76.9,76.6,76.81,183355.0,75.9669,75.9669,75.6706,75.878,183355.0
2024-09-24 10:10:00,76.81,76.86,76.69,76.72,89061.0,75.878,75.9274,75.7595,75.7891,89061.0
2024-09-24 10:20:00,76.72,76.83,76.65,76.78,52879.0,75.7891,75.8978,75.72,75.8484,52879.0
2024-09-24 10:30:00,76.8,76.89,76.63,76.65,182342.0,75.8682,75.9571,75.7002,75.72,182342.0
2024-09-24 10:40:00,76.66,76.81,76.61,76.76,118026.0,75.7298,75.878,75.6805,75.8286,118026.0
2024-09-24 10:50:00,76.76,77.0,76.76,76.95,50747.0,75.8286,76.0657,75.8286,76.0163,50747.0
2024-09-24 11:00:00,76.95,77.13,76.89,77.12,88169.0,76.0163,76.1941,75.9571,76.1843,88169.0
2024-09-24 11:10:00,77.11,77.18,76.99,77.07,220197.0,76.1744,76.2435,76.0558,76.1349,220197.0
2024-09-24 11:20:00,77.06,77.08,76.95,76.95,25722.0,76.125,76.1448,76.0163,76.0163,25722.0
2024-09-24 11:30:00,76.96,77.03,76.93,76.97,98083.0,76.0262,76.0954,75.9966,76.0361,98083.0
2024-09-24 11:40:00,76.97,76.99,76.78,76.78,51001.0,76.0361,76.0558,75.8484,75.8484,51001.0
2024-09-24 11:50:00,76.78,76.92,76.75,76.81,146951.0,75.8484,75.9867,75.8188,75.878,146951.0
2024-09-24 12:00:00,76.81,76.88,76.79,76.8,40973.0,75.878,75.9472,75.8583,75.8682,40973.0
2024-09-24 12:10:00,76.79,76.86,76.78,76.86,20256.0,75.8583,75.9274,75.8484,75.9274,20256.0
2024-09-24 12:20:00,76.87,76.92,76.84,76.87,16301.0,75.9373,75.9867,75.9077,75.9373,16301.0
2024-09-24 12:30:00,76.86,76.9,76.81,76.87,18242.0,75.9274,75.9669,75.878,75.9373,18242.0
2024-09-24 12:40:00,76.87,76.89,76.81,76.86,29396.0,75.9373,75.9571,75.878,75.9274,29396.0
2024-09-24 12:50:00,76.86,76.96,76.84,76.89,11316.0,75.9274,76.0262,75.9077,75.9571,11316.0
2024-09-24 13:00:00,76.88,76.98,76.87,76.95,17040.0,75.9472,76.046,75.9373,76.0163,17040.0
2024-09-24 13:10:00,76.94,77.03,76.93,76.99,12715.0,76.0065,76.0954,75.9966,76.0558,12715.0
2024-09-24 13:20:00,77.0,77.05,76.97,77.0,12855.0,76.0657,76.1151,76.0361,76.0657,12855.0
2024-09-24 13:30:00,76.99,77.06,76.99,77.0,12033.0,76.0558,76.125,76.0558,76.0657,12033.0
2024-09-24 13:40:00,77.0,77.01,76.96,76.96,17680.0,76.0657,76.0756,76.0262,76.0262,17680.0
2024-09-24 13:50:00,76.96,77.04,76.95,76.99,87877.0,76.0262,76.1052,76.0163,76.0558,87877.0
2024-09-24 14:00:00,77.0,77.01,76.97,76.99,21452.0,76.0657,76.0756,76.0361,76.0558,21452.0
2024-09-24 14:10:00,76.99,77.01,76.93,76.98,25166.0,76.0558,76.0756,75.9966,76.046,25166.0
2024-09-24 14:20:00,76.96,77.02,76.94,76.98,32095.0,76.0262,76.0855,76.0065,76.046,32095.0
2024-09-24 14:30:00,76.98,77.09,76.88,77.09,26004.0,76.046,76.1546,75.9472,76.1546,26004.0
2024-09-24 14:40:00,77.09,77.1,77.0,77.01,52636.0,76.1546,76.1645,76.0657,76.0756,52636.0
2024-09-24 14:50:00,77.01,77.08,77.0,77.03,22661.0,76.0756,76.1448,76.0657,76.0954,22661.0
2024-09-24 15:00:00,77.02,77.08,76.99,76.99,37783.0,76.0855,76.1448,76.0558,76.0558,37783.0
2024-09-24 15:10:00,76.99,77.05,76.97,77.05,28429.0,76.0558,76.1151,76.0361,76.1151,28429.0
2024-09-24 15:20:00,77.05,77.11,77.04,77.07,61299.0,76.1151,76.1744,76.1052,76.1349,61299.0
2024-09-24 15:30:00,77.08,77.08,76.97,77.01,52296.0,76.1448,76.1448,76.0361,76.0756,52296.0
2024-09-24 15:40:00,77.01,77.13,76.99,77.13,78911.0,76.0756,76.1941,76.0558,76.1941,78911.0
2024-09-24 15:50:00,77.13,77.16,77.08,77.14,365065.0,76.1941,76.2238,76.1448,76.204,365065.0
2024-09-25 09:30:00,77.01,77.29,76.58,76.6,163290.0,76.0756,76.3522,75.6508,75.6706,163290.0
2024-09-25 09:40:00,76.6,76.81,76.55,76.59,83136.0,75.6706,75.878,75.6212,75.6607,83136.0
2024-09-25 09:50:00,76.61,76.75,76.57,76.7,36354.0,75.6805,75.8188,75.6409,75.7694,36354.0
2024-09-25 10:00:00,76.71,76.86,76.69,76.8,65823.0,75.7792,75.9274,75.7595,75.8682,65823.0
2024-09-25 10:10:00,76.8,76.82,76.59,76.63,25157.0,75.8682,75.8879,75.6607,75.7002,25157.0
2024-09-25 10:20:00,76.62,76.63,76.51,76.59,61264.0,75.6903,75.7002,75.5817,75.6607,61264.0
2024-09-25 10:30:00,76.58,76.82,76.52,76.8,96557.0,75.6508,75.8879,75.5915,75.8682,96557.0
2024-09-25 10:40:00,76.8,76.82,76.71,76.72,51975.0,75.8682,75.8879,75.7792,75.7891,51975.0
2024-09-25 10:50:00,76.71,76.74,76.66,76.69,45424.0,75.7792,75.8089,75.7298,75.7595,45424.0
2024-09-25 11:00:00,76.7,76.78,76.67,76.76,62557.0,75.7694,75.8484,75.7397,75.8286,62557.0
2024-09-25 11:10:00,76.74,76.74,76.66,76.7,13573.0,75.8089,75.8089,75.7298,75.7694,13573.0
2024-09-25 11:20:00,76.7,76.72,76.55,76.56,24049.0,75.7694,75.7891,75.6212,75.6311,24049.0
2024-09-25 11:30:00,76.55,76.58,76.53,76.56,17577.0,75.6212,75.6508,75.6014,75.6311,17577.0
2024-09-25 11:40:00,76.57,76.63,76.53,76.62,78732.0,75.6409,75.7002,75.6014,75.6903,78732.0
2024-09-25 11:50:00,76.61,76.63,76.56,76.61,23336.0,75.6805,75.7002,75.6311,75.6805,23336.0
2024-09-25 12:00:00,76.6,76.74,76.59,76.67,65895.0,75.6706,75.8089,75.6607,75.7397,65895.0
2024-09-25 12:10:00,76.67,76.75,76.67,76.67,49883.0,75.7397,75.8188,75.7397,75.7397,49883.0
2024-09-25 12:20:00,76.67,76.71,76.63,76.66,163031.0,75.7397,75.7792,75.7002,75.7298,163031.0
2024-09-25 12:30:00,76.66,76.69,76.62,76.67,17558.0,75.7298,75.7595,75.6903,75.7397,17558.0
2024-09-25 12:40:00,76.67,76.69,76.58,76.6,40259.0,75.7397,75.7595,75.6508,75.6706,40259.0
2024-09-25 12:50:00,76.61,76.69,76.59,76.59,36443.0,75.6805,75.7595,75.6607,75.6607,36443.0
2024-09-25 13:00:00,76.61,76.63,76.48,76.49,40787.0,75.6805,75.7002,75.552,75.5619,40787.0
2024-09-25 13:10:00,76.48,76.55,76.45,76.52,37799.0,75.552,75.6212,75.5224,75.5915,37799.0
2024-09-25 13:20:00,76.51,76.51,76.41,76.43,31916.0,75.5817,75.5817,75.4829,75.5026,31916.0
2024-09-25 13:30:00,76.41,76.48,76.32,76.44,29566.0,75.4829,75.552,75.394,75.5125,29566.0
2024-09-25 13:40:00,76.44,76.46,76.35,76.42,99565.0,75.5125,75.5323,75.4236,75.4928,99565.0
2024-09-25 13:50:00,76.41,76.53,76.41,76.52,46478.0,75.4829,75.6014,75.4829,75.5915,46478.0
2024-09-25 14:00:00,76.51,76.51,76.42,76.46,83914.0,75.5817,75.5817,75.4928,75.5323,83914.0
2024-09-25 14:10:00,76.45,76.52,76.43,76.5,87041.0,75.5224,75.5915,75.5026,75.5718,87041.0
2024-09-25 14:20:00,76.49,76.56,76.44,76.56,110805.0,75.5619,75.6311,75.5125,75.6311,110805.0
2024-09-25 14:30:00,76.56,76.62,76.51,76.55,44803.0,75.6311,75.6903,75.5817,75.6212,44803.0
2024-09-25 14:40:00,76.55,76.59,76.51,76.55,45987.0,75.6212,75.6607,75.5817,75.6212,45987.0
2024-09-25 14:50:00,76.54,76.62,76.51,76.57,67872.0,75.6113,75.6903,75.5817,75.6409,67872.0
2024-09-25 15:00:00,76.56,76.64,76.54,76.63,60432.0,75.6311,75.7101,75.6113,75.7002,60432.0
2024-09-25 15:10:00,76.63,76.64,76.55,76.56,75009.0,75.7002,75.7101,75.6212,75.6311,75009.0
2024-09-25 15:20:00,76.56,76.57,76.51,76.54,63878.0,75.6311,75.6409,75.5817,75.6113,63878.0
2024-09-25 15:30:00,76.54,76.54,76.35,76.36,289675.0,75.6113,75.6113,75.4236,75.4335,289675.0
2024-09-25 15:40:00,76.36,76.48,76.32,76.48,335800.0,75.4335,75.552,75.394,75.552,335800.0
2024-09-25 15:50:00,76.48,76.5,76.36,76.44,399989.0,75.552,75.5718,75.4335,75.5125,399989.0
2024-09-26 09:30:00,77.28,77.54,77.04,77.26,244940.0,76.3423,76.5992,76.1052,76.3226,244940.0
2024-09-26 09:40:00,77.26,77.42,77.11,77.39,170143.0,76.3226,76.4806,76.1744,76.451,170143.0
2024-09-26 09:50:00,77.38,77.38,77.14,77.22,176009.0,76.4411,76.4411,76.204,76.2831,176009.0
2024-09-26 10:00:00,77.22,77.63,77.16,77.17,168285.0,76.2831,76.6881,76.2238,76.2337,168285.0
2024-09-26 10:10:00,77.17,77.28,77.15,77.23,78661.0,76.2337,76.3423,76.2139,76.2929,78661.0
2024-09-26 10:20:00,77.23,77.26,77.08,77.23,54898.0,76.2929,76.3226,76.1448,76.2929,54898.0
2024-09-26 10:30:00,77.24,77.37,77.18,77.33,70822.0,76.3028,76.4312,76.2435,76.3917,70822.0
2024-09-26 10:40:00,77.31,77.35,77.17,77.23,100848.0,76.372,76.4115,76.2337,76.2929,100848.0
2024-09-26 10:50:00,77.24,77.25,76.9,76.95,258922.0,76.3028,76.3127,75.9669,76.0163,258922.0
2024-09-26 11:00:00,76.94,77.04,76.88,76.98,169261.0,76.0065,76.1052,75.9472,76.046,169261.0
2024-09-26 11:10:00,76.98,77.12,76.95,77.09,64398.0,76.046,76.1843,76.0163,76.1546,64398.0
2024-09-26 11:20:00,77.08,77.16,77.03,77.08,27223.0,76.1448,76.2238,76.0954,76.1448,27223.0
2024-09-26 11:30:00,77.07,77.24,77.06,77.23,94657.0,76.1349,76.3028,76.125,76.2929,94657.0
2024-09-26 11:40:00,77.24,77.32,77.23,77.26,106151.0,76.3028,76.3818,76.2929,76.3226,106151.0
2024-09-26 11:50:00,77.26,77.38,77.23,77.34,35174.0,76.3226,76.4411,76.2929,76.4016,35174.0
2024-09-26 12:00:00,77.34,77.34,77.23,77.28,29023.0,76.4016,76.4016,76.2929,76.3423,29023.0
2024-09-26 12:10:00,77.28,77.32,77.24,77.29,21348.0,76.3423,76.3818,76.3028,76.3522,21348.0
2024-09-26 12:20:00,77.29,77.34,77.13,77.14,113160.0,76.3522,76.4016,76.1941,76.204,113160.0
2024-09-26 12:30:00,77.13,77.15,77.07,77.1,23552.0,76.1941,76.2139,76.1349,76.1645,23552.0
2024-09-26 12:40:00,77.09,77.16,77.06,77.15,36483.0,76.1546,76.2238,76.125,76.2139,36483.0
2024-09-26 12:50:00,77.14,77.16,77.07,77.09,33173.0,76.204,76.2238,76.1349,76.1546,33173.0
2024-09-26 13:00:00,77.08,77.19,77.05,77.11,86820.0,76.1448,76.2534,76.1151,76.1744,86820.0
2024-09-26 13:10:00,77.11,77.15,76.94,76.97,114482.0,76.1744,76.2139,76.0065,76.0361,114482.0
2024-09-26 13:20:00,76.97,77.16,76.97,77.14,85716.0,76.0361,76.2238,76.0361,76.204,85716.0
2024-09-26 13:30:00,77.15,77.18,77.1,77.13,57892.0,76.2139,76.2435,76.1645,76.1941,57892.0
2024-09-26 13:40:00,77.13,77.23,77.12,77.23,44149.0,76.1941,76.2929,76.1843,76.2929,44149.0
2024-09-26 13:50:00,77.23,77.27,77.2,77.25,17386.0,76.2929,76.3324,76.2633,76.3127,17386.0
2024-09-26 14:00:00,77.25,77.3,77.2,77.2,22409.0,76.3127,76.3621,76.2633,76.2633,22409.0
2024-09-26 14:10:00,77.2,77.27,77.18,77.19,139826.0,76.2633,76.3324,76.2435,76.2534,139826.0
2024-09-26 14:20:00,77.19,77.21,77.13,77.16,35388.0,76.2534,76.2732,76.1941,76.2238,35388.0
2024-09-26 14:30:00,77.15,77.21,77.13,77.2,48398.0,76.2139,76.2732,76.1941,76.2633,48398.0
2024-09-26 14:40:00,77.2,77.26,77.16,77.25,21725.0,76.2633,76.3226,76.2238,76.3127,21725.0
2024-09-26 14:50:00,77.25,77.34,77.24,77.31,80230.0,76.3127,76.4016,76.3028,76.372,80230.0
2024-09-26 15:00:00,77.31,77.38,77.28,77.35,84804.0,76.372,76.4411,76.3423,76.4115,84804.0
2024-09-26 15:10:00,77.36,77.41,77.27,77.28,77001.0,76.4214,76.4707,76.3324,76.3423,77001.0
2024-09-26 15:20:00,77.29,77.29,77.17,77.19,97342.0,76.3522,76.3522,76.2337,76.2534,97342.0
2024-09-26 15:30:00,77.2,77.2,77.05,77.19,80962.0,76.2633,76.2633,76.1151,76.2534,80962.0
2024-09-26 15:40:00,77.19,77.36,77.18,77.33,138992.0,76.2534,76.4214,76.2435,76.3917,138992.0
2024-09-26 15:50:00,77.33,77.46,77.29,77.4,493758.0,76.3917,76.5201,76.3522,76.4609,493758.0
2024-09-27 09:30:00,78.05,78.2,77.83,78.15,177491.0,77.103,77.2512,76.8857,77.2018,177491.0
2024-09-27 09:40:00,78.16,78.17,77.81,77.81,195531.0,77.2116,77.2215,76.8659,76.8659,195531.0
2024-09-27 09:50:00,77.82,77.93,77.73,77.91,60612.0,76.8758,76.9844,76.7869,76.9647,60612.0
2024-09-27 10:00:00,77.93,78.12,77.64,78.11,113313.0,76.9844,77.1721,76.698,77.1623,113313.0
2024-09-27 10:10:00,78.1,78.21,78.06,78.09,270246.0,77.1524,77.261,77.1129,77.1425,270246.0
2024-09-27 10:20:00,78.09,78.3,78.06,78.24,145443.0,77.1425,77.35,77.1129,77.2907,145443.0
2024-09-27 10:30:00,78.23,78.39,78.19,78.3,87687.0,77.2808,77.4389,77.2413,77.35,87687.0
2024-09-27 10:40:00,78.3,78.4,78.27,78.29,55838.0,77.35,77.4487,77.3203,77.3401,55838.0
2024-09-27 10:50:00,78.3,78.33,78.25,78.31,36690.0,77.35,77.3796,77.3006,77.3598,36690.0
2024-09-27 11:00:00,78.31,78.31,78.21,78.29,65426.0,77.3598,77.3598,77.261,77.3401,65426.0
2024-09-27 11:10:00,78.3,78.34,78.16,78.17,34758.0,77.35,77.3895,77.2116,77.2215,34758.0
2024-09-27 11:20:00,78.19,78.33,78.19,78.31,19418.0,77.2413,77.3796,77.2413,77.3598,19418.0
2024-09-27 11:30:00,78.29,78.4,78.28,78.32,57357.0,77.3401,77.4487,77.3302,77.3697,57357.0
2024-09-27 11:40:00,78.32,78.34,78.28,78.31,17415.0,77.3697,77.3895,77.3302,77.3598,17415.0
2024-09-27 11:50:00,78.3,78.3,78.19,78.19,22570.0,77.35,77.35,77.2413,77.2413,22570.0
2024-09-27 12:00:00,78.18,78.2,78.03,78.04,54014.0,77.2314,77.2512,77.0832,77.0931,54014.0
2024-09-27 12:10:00,78.03,78.03,77.88,77.98,24945.0,77.0832,77.0832,76.935,77.0338,24945.0
2024-09-27 12:20:00,77.97,78.04,77.88,77.9,128143.0,77.024,77.0931,76.935,76.9548,128143.0
2024-09-27 12:30:00,77.9,77.95,77.85,77.92,72667.0,76.9548,77.0042,76.9054,76.9746,72667.0
2024-09-27 12:40:00,77.92,77.93,77.87,77.9,121616.0,76.9746,76.9844,76.9252,76.9548,121616.0
2024-09-27 12:50:00,77.89,78.01,77.88,77.93,210947.0,76.9449,77.0635,76.935,76.9844,210947.0
2024-09-27 13:00:00,77.93,77.98,77.72,77.74,174046.0,76.9844,77.0338,76.777,76.7967,174046.0
2024-09-27 13:10:00,77.76,77.86,77.76,77.86,100698.0,76.8165,76.9153,76.8165,76.9153,100698.0
2024-09-27 13:20:00,77.87,77.97,77.85,77.96,107655.0,76.9252,77.024,76.9054,77.0141,107655.0
2024-09-27 13:30:00,77.95,77.96,77.81,77.82,40750.0,77.0042,77.0141,76.8659,76.8758,40750.0
2024-09-27 13:40:00,77.84,77.92,77.82,77.9,33044.0,76.8955,76.9746,76.8758,76.9548,33044.0
2024-09-27 13:50:00,77.89,77.94,77.83,77.94,85617.0,76.9449,76.9943,76.8857,76.9943,85617.0
2024-09-27 14:00:00,77.94,77.97,77.83,77.86,64369.0,76.9943,77.024,76.8857,76.9153,64369.0
2024-09-27 14:10:00,77.86,77.95,77.86,77.87,18200.0,76.9153,77.0042,76.9153,76.9252,18200.0
2024-09-27 14:20:00,77.86,77.89,77.67,77.67,71922.0,76.9153,76.9449,76.7276,76.7276,71922.0
2024-09-27 14:30:00,77.68,77.7,77.53,77.68,59220.0,76.7375,76.7572,76.5893,76.7375,59220.0
2024-09-27 14:40:00,77.69,77.89,77.67,77.89,135532.0,76.7474,76.9449,76.7276,76.9449,135532.0
2024-09-27 14:50:00,77.88,78.1,77.87,78.04,237882.0,76.935,77.1524,76.9252,77.0931,237882.0
2024-09-27 15:00:00,78.03,78.03,77.93,77.94,39279.0,77.0832,77.0832,76.9844,76.9943,39279.0
2024-09-27 15:10:00,77.94,77.95,77.88,77.92,22389.0,76.9943,77.0042,76.935,76.9746,22389.0
2024-09-27 15:20:00,77.93,77.97,77.87,77.93,27091.0,76.9844,77.024,76.9252,76.9844,27091.0
2024-09-27 15:30:00,77.92,77.93,77.84,77.86,44343.0,76.9746,76.9844,76.8955,76.9153,44343.0
2024-09-27 15:40:00,77.84,77.96,77.83,77.92,87084.0,76.8955,77.0141,76.8857,76.9746,87084.0
2024-09-27 15:50:00,77.92,77.98,77.83,77.9,458312.0,76.9746,77.0338,76.8857,76.9548,458312.0
2024-09-30 09:30:00,77.47,77.85,77.47,77.62,247389.0,76.53,76.9054,76.53,76.6782,247389.0
2024-09-30 09:40:00,77.69,77.83,77.63,77.71,97140.0,76.7474,76.8857,76.6881,76.7671,97140.0
2024-09-30 09:50:00,77.73,77.88,77.66,77.82,45782.0,76.7869,76.935,76.7177,76.8758,45782.0
2024-09-30 10:00:00,77.81,77.87,77.72,77.8,80099.0,76.8659,76.9252,76.777,76.856,80099.0
2024-09-30 10:10:00,77.79,77.79,77.51,77.52,62861.0,76.8461,76.8461,76.5695,76.5794,62861.0
2024-09-30 10:20:00,77.53,77.61,77.46,77.49,53407.0,76.5893,76.6683,76.5201,76.5498,53407.0
2024-09-30 10:30:00,77.5,77.74,77.49,77.73,99300.0,76.5597,76.7967,76.5498,76.7869,99300.0
2024-09-30 10:40:00,77.75,77.77,77.67,77.69,48248.0,76.8066,76.8264,76.7276,76.7474,48248.0
2024-09-30 10:50:00,77.68,77.7,77.59,77.6,36938.0,76.7375,76.7572,76.6486,76.6584,36938.0
2024-09-30 11:00:00,77.61,77.82,77.61,77.75,57631.0,76.6683,76.8758,76.6683,76.8066,57631.0
2024-09-30 11:10:00,77.76,77.85,77.76,77.78,32757.0,76.8165,76.9054,76.8165,76.8363,32757.0
2024-09-30 11:20:00,77.79,77.85,77.73,77.73,47883.0,76.8461,76.9054,76.7869,76.7869,47883.0
2024-09-30 11:30:00,77.74,77.76,77.58,77.58,23926.0,76.7967,76.8165,76.6387,76.6387,23926.0
2024-09-30 11:40:00,77.58,77.65,77.52,77.6,15528.0,76.6387,76.7078,76.5794,76.6584,15528.0
2024-09-30 11:50:00,77.6,77.64,77.57,77.6,17144.0,76.6584,76.698,76.6288,76.6584,17144.0
2024-09-30 12:00:00,77.6,77.7,77.59,77.65,16968.0,76.6584,76.7572,76.6486,76.7078,16968.0
2024-09-30 12:10:00,77.66,77.7,77.6,77.67,13365.0,76.7177,76.7572,76.6584,76.7276,13365.0
2024-09-30 12:20:00,77.66,77.78,77.66,77.78,37336.0,76.7177,76.8363,76.7177,76.8363,37336.0
2024-09-30 12:30:00,77.78,77.82,77.76,77.81,11204.0,76.8363,76.8758,76.8165,76.8659,11204.0
2024-09-30 12:40:00,77.77,77.88,77.75,77.85,16107.0,76.8264,76.935,76.8066,76.9054,16107.0
2024-09-30 12:50:00,77.86,77.88,77.81,77.84,9617.0,76.9153,76.935,76.8659,76.8955,9617.0
2024-09-30 13:00:00,77.84,77.88,77.76,77.86,13623.0,76.8955,76.935,76.8165,76.9153,13623.0
2024-09-30 13:10:00,77.86,77.94,77.83,77.92,44913.0,76.9153,76.9943,76.8857,76.9746,44913.0
2024-09-30 13:20:00,77.93,77.97,77.89,77.89,11457.0,76.9844,77.024,76.9449,76.9449,11457.0
2024-09-30 13:30:00,77.88,77.94,77.85,77.92,18780.0,76.935,76.9943,76.9054,76.9746,18780.0
2024-09-30 13:40:00,77.93,78.01,77.93,78.0,15433.0,76.9844,77.0635,76.9844,77.0536,15433.0
2024-09-30 13:50:00,78.0,78.02,77.91,77.96,29262.0,77.0536,77.0733,76.9647,77.0141,29262.0
2024-09-30 14:00:00,77.94,77.97,77.84,77.93,19917.0,76.9943,77.024,76.8955,76.9844,19917.0
2024-09-30 14:10:00,77.92,77.92,77.58,77.58,79542.0,76.9746,76.9746,76.6387,76.6387,79542.0
2024-09-30 14:20:00,77.56,77.58,77.3,77.54,171342.0,76.6189,76.6387,76.3621,76.5992,171342.0
2024-09-30 14:30:00,77.49,77.6,77.38,77.57,99053.0,76.5498,76.6584,76.4411,76.6288,99053.0
2024-09-30 14:40:00,77.58,77.74,77.57,77.7,67882.0,76.6387,76.7967,76.6288,76.7572,67882.0
2024-09-30 14:50:00,77.7,77.74,77.49,77.5,142282.0,76.7572,76.7967,76.5498,76.5597,142282.0
2024-09-30 15:00:00,77.49,77.55,77.37,77.48,113358.0,76.5498,76.6091,76.4312,76.5399,113358.0
2024-09-30 15:10:00,77.49,77.5,77.32,77.47,109012.0,76.5498,76.5597,76.3818,76.53,109012.0
2024-09-30 15:20:00,77.45,77.5,77.41,77.5,61608.0,76.5103,76.5597,76.4707,76.5597,61608.0
2024-09-30 15:30:00,77.49,77.56,77.43,77.56,52046.0,76.5498,76.6189,76.4905,76.6189,52046.0
2024-09-30 15:40:00,77.55,77.67,77.53,77.63,99092.0,76.6091,76.7276,76.5893,76.6881,99092.0
2024-09-30 15:50:00,77.64,77.8,77.62,77.68,220016.0,76.698,76.856,76.6782,76.7375,220016.0
2024-10-01 09:30:00,77.36,77.37,76.48,76.57,372863.0,76.4214,76.4312,75.552,75.6409,372863.0
2024-10-01 09:40:00,76.55,76.67,76.32,76.52,181138.0,75.6212,75.7397,75.394,75.5915,181138.0
2024-10-01 09:50:00,76.48,76.75,76.33,76.7,267341.0,75.552,75.8188,75.4039,75.7694,267341.0
2024-10-01 10:00:00,76.73,76.96,76.28,76.3,288273.0,75.799,76.0262,75.3545,75.3742,288273.0
2024-10-01 10:10:00,76.29,76.33,76.14,76.21,156708.0,75.3643,75.4039,75.2162,75.2853,156708.0
2024-10-01 10:20:00,76.21,76.62,76.2,76.34,172046.0,75.2853,75.6903,75.2754,75.4137,172046.0
2024-10-01 10:30:00,76.36,76.46,76.1,76.42,260965.0,75.4335,75.5323,75.1766,75.4928,260965.0
2024-10-01 10:40:00,76.4,76.47,76.28,76.32,65823.0,75.473,75.5422,75.3545,75.394,65823.0
2024-10-01 10:50:00,76.33,76.47,76.22,76.46,131481.0,75.4039,75.5422,75.2952,75.5323,131481.0
2024-10-01 11:00:00,76.47,76.48,76.1,76.11,83195.0,75.5422,75.552,75.1766,75.1865,83195.0
2024-10-01 11:10:00,76.12,76.21,76.01,76.21,151084.0,75.1964,75.2853,75.0877,75.2853,151084.0
2024-10-01 11:20:00,76.2,76.46,76.2,76.45,172442.0,75.2754,75.5323,75.2754,75.5224,172442.0
2024-10-01 11:30:00,76.44,76.7,76.42,76.7,55457.0,75.5125,75.7694,75.4928,75.7694,55457.0
2024-10-01 11:40:00,76.71,76.84,76.59,76.6,58157.0,75.7792,75.9077,75.6607,75.6706,58157.0
2024-10-01 11:50:00,76.62,76.66,76.58,76.58,20884.0,75.6903,75.7298,75.6508,75.6508,20884.0
2024-10-01 12:00:00,76.57,76.67,76.49,76.58,33255.0,75.6409,75.7397,75.5619,75.6508,33255.0
2024-10-01 12:10:00,76.59,76.65,76.47,76.48,65418.0,75.6607,75.72,75.5422,75.552,65418.0
2024-10-01 12:20:00,76.49,76.53,76.39,76.51,64453.0,75.5619,75.6014,75.4631,75.5817,64453.0
2024-10-01 12:30:00,76.5,76.57,76.31,76.41,73517.0,75.5718,75.6409,75.3841,75.4829,73517.0
2024-10-01 12:40:00,76.4,76.43,76.15,76.23,28580.0,75.473,75.5026,75.226,75.3051,28580.0
2024-10-01 12:50:00,76.29,76.51,76.27,76.45,23903.0,75.3643,75.5817,75.3446,75.5224,23903.0
2024-10-01 13:00:00,76.43,76.43,76.21,76.27,25926.0,75.5026,75.5026,75.2853,75.3446,25926.0
2024-10-01 13:10:00,76.3,76.31,76.09,76.09,34357.0,75.3742,75.3841,75.1668,75.1668,34357.0
2024-10-01 13:20:00,76.11,76.16,76.03,76.05,141758.0,75.1865,75.2359,75.1075,75.1273,141758.0
2024-10-01 13:30:00,76.05,76.23,76.03,76.17,319667.0,75.1273,75.3051,75.1075,75.2458,319667.0
2024-10-01 13:40:00,76.17,76.31,76.14,76.26,151719.0,75.2458,75.3841,75.2162,75.3347,151719.0
2024-10-01 13:50:00,76.26,76.46,76.24,76.46,70228.0,75.3347,75.5323,75.3149,75.5323,70228.0
2024-10-01 14:00:00,76.45,76.66,76.45,76.63,71475.0,75.5224,75.7298,75.5224,75.7002,71475.0
2024-10-01 14:10:00,76.64,76.77,76.6,76.72,61846.0,75.7101,75.8385,75.6706,75.7891,61846.0
2024-10-01 14:20:00,76.73,76.79,76.7,76.71,93626.0,75.799,75.8583,75.7694,75.7792,93626.0
2024-10-01 14:30:00,76.72,76.75,76.58,76.63,172709.0,75.7891,75.8188,75.6508,75.7002,172709.0
2024-10-01 14:40:00,76.64,76.68,76.57,76.61,54958.0,75.7101,75.7496,75.6409,75.6805,54958.0
2024-10-01 14:50:00,76.61,76.64,76.51,76.6,70546.0,75.6805,75.7101,75.5817,75.6706,70546.0
2024-10-01 15:00:00,76.59,76.6,76.47,76.58,167839.0,75.6607,75.6706,75.5422,75.6508,167839.0
2024-10-01 15:10:00,76.58,76.62,76.5,76.55,31667.0,75.6508,75.6903,75.5718,75.6212,31667.0
2024-10-01 15:20:00,76.55,76.62,76.52,76.54,43146.0,75.6212,75.6903,75.5915,75.6113,43146.0
2024-10-01 15:30:00,76.53,76.53,76.32,76.4,75557.0,75.6014,75.6014,75.394,75.473,75557.0
2024-10-01 15:40:00,76.4,76.43,76.32,76.35,118332.0,75.473,75.5026,75.394,75.4236,118332.0
2024-10-01 15:50:00,76.35,76.36,76.27,76.28,548268.0,75.4236,75.4335,75.3446,75.3545,548268.0
2024-10-02 09:30:00,75.88,75.94,75.64,75.68,153695.0,74.9593,75.0186,74.7222,74.7617,153695.0
2024-10-02 09:40:00,75.65,76.04,75.5,75.92,272044.0,74.7321,75.1174,74.5839,74.9988,272044.0
2024-10-02 09:50:00,75.93,76.1,75.89,75.89,105289.0,75.0087,75.1766,74.9692,74.9692,105289.0
2024-10-02 10:00:00,75.91,76.19,75.9,75.97,142957.0,74.9889,75.2656,74.9791,75.0482,142957.0
2024-10-02 10:10:00,75.96,76.06,75.85,75.88,61364.0,75.0383,75.1371,74.9297,74.9593,61364.0
2024-10-02 10:20:00,75.9,75.94,75.55,75.67,91869.0,74.9791,75.0186,74.6333,74.7519,91869.0
2024-10-02 10:30:00,75.64,75.75,75.57,75.66,38433.0,74.7222,74.8309,74.6531,74.742,38433.0
2024-10-02 10:40:00,75.66,75.8,75.63,75.79,30088.0,74.742,74.8803,74.7123,74.8704,30088.0
2024-10-02 10:50:00,75.79,75.8,75.46,75.46,90662.0,74.8704,74.8803,74.5444,74.5444,90662.0
2024-10-02 11:00:00,75.46,75.67,75.45,75.49,102093.0,74.5444,74.7519,74.5345,74.574,102093.0
2024-10-02 11:10:00,75.5,75.62,75.44,75.59,173048.0,74.5839,74.7025,74.5247,74.6728,173048.0
2024-10-02 11:20:00,75.58,75.59,75.45,75.56,58946.0,74.663,74.6728,74.5345,74.6432,58946.0
2024-10-02 11:30:00,75.55,75.59,75.51,75.58,80956.0,74.6333,74.6728,74.5938,74.663,80956.0
2024-10-02 11:40:00,75.58,75.61,75.53,75.58,104657.0,74.663,74.6926,74.6136,74.663,104657.0
2024-10-02 11:50:00,75.58,75.6,75.5,75.6,43753.0,74.663,74.6827,74.5839,74.6827,43753.0
2024-10-02 12:00:00,75.57,75.6,75.54,75.54,27527.0,74.6531,74.6827,74.6234,74.6234,27527.0
2024-10-02 12:10:00,75.53,75.55,75.41,75.41,43379.0,74.6136,74.6333,74.495,74.495,43379.0
2024-10-02 12:20:00,75.4,75.62,75.39,75.56,103306.0,74.4851,74.7025,74.4753,74.6432,103306.0
2024-10-02 12:30:00,75.56,75.56,75.48,75.5,32753.0,74.6432,74.6432,74.5642,74.5839,32753.0
2024-10-02 12:40:00,75.51,75.51,75.39,75.39,47576.0,74.5938,74.5938,74.4753,74.4753,47576.0
2024-10-02 12:50:00,75.4,75.5,75.4,75.41,68928.0,74.4851,74.5839,74.4851,74.495,68928.0
2024-10-02 13:00:00,75.4,75.46,75.4,75.44,52072.0,74.4851,74.5444,74.4851,74.5247,52072.0
2024-10-02 13:10:00,75.45,75.47,75.4,75.43,20303.0,74.5345,74.5543,74.4851,74.5148,20303.0
2024-10-02 13:20:00,75.44,75.48,75.4,75.44,32112.0,74.5247,74.5642,74.4851,74.5247,32112.0
2024-10-02 13:30:00,75.43,75.5,75.37,75.47,45870.0,74.5148,74.5839,74.4555,74.5543,45870.0
2024-10-02 13:40:00,75.47,75.56,75.44,75.56,34861.0,74.5543,74.6432,74.5247,74.6432,34861.0
2024-10-02 13:50:00,75.56,75.65,75.54,75.62,107160.0,74.6432,74.7321,74.6234,74.7025,107160.0
2024-10-02 14:00:00,75.62,75.64,75.49,75.53,113042.0,74.7025,74.7222,74.574,74.6136,113042.0
2024-10-02 14:10:00,75.53,75.54,75.37,75.45,264869.0,74.6136,74.6234,74.4555,74.5345,264869.0
2024-10-02 14:20:00,75.44,75.44,75.29,75.37,39167.0,74.5247,74.5247,74.3765,74.4555,39167.0
2024-10-02 14:30:00,75.35,75.43,75.33,75.39,38649.0,74.4357,74.5148,74.416,74.4753,38649.0
2024-10-02 14:40:00,75.4,75.44,75.37,75.41,74948.0,74.4851,74.5247,74.4555,74.495,74948.0
2024-10-02 14:50:00,75.41,75.41,75.34,75.37,20389.0,74.495,74.495,74.4259,74.4555,20389.0
2024-10-02 15:00:00,75.36,75.42,75.3,75.3,112377.0,74.4456,74.5049,74.3864,74.3864,112377.0
2024-10-02 15:10:00,75.3,75.31,75.23,75.26,43465.0,74.3864,74.3962,74.3172,74.3468,43465.0
2024-10-02 15:20:00,75.26,75.28,75.24,75.24,44813.0,74.3468,74.3666,74.3271,74.3271,44813.0
2024-10-02 15:30:00,75.23,75.24,75.08,75.24,195395.0,74.3172,74.3271,74.169,74.3271,195395.0
2024-10-02 15:40:00,75.24,75.31,75.19,75.26,169239.0,74.3271,74.3962,74.2777,74.3468,169239.0
2024-10-02 15:50:00,75.25,75.31,75.18,75.29,539810.0,74.337,74.3962,74.2678,74.3765,539810.0
2024-10-03 09:30:00,75.0,75.15,74.75,74.75,265175.0,74.09,74.2382,73.843,73.843,265175.0
2024-10-03 09:40:00,74.76,74.78,74.11,74.12,399147.0,73.8529,73.8727,73.2108,73.2207,399147.0
2024-10-03 09:50:00,74.11,74.37,74.06,74.33,380248.0,73.2108,73.4676,73.1614,73.4281,380248.0
2024-10-03 10:00:00,74.36,74.82,74.31,74.75,273125.0,73.4578,73.9122,73.4084,73.843,273125.0
2024-10-03 10:10:00,74.76,74.79,74.31,74.52,152450.0,73.8529,73.8825,73.4084,73.6158,152450.0
2024-10-03 10:20:00,74.51,74.57,74.22,74.39,193959.0,73.6059,73.6652,73.3195,73.4874,193959.0
2024-10-03 10:30:00,74.35,74.58,74.3,74.42,123335.0,73.4479,73.6751,73.3985,73.517,123335.0
2024-10-03 10:40:00,74.43,74.54,74.24,74.44,71586.0,73.5269,73.6356,73.3392,73.5368,71586.0
2024-10-03 10:50:00,74.46,74.54,74.33,74.35,148779.0,73.5565,73.6356,73.4281,73.4479,148779.0
2024-10-03 11:00:00,74.34,74.54,74.33,74.51,59726.0,73.438,73.6356,73.4281,73.6059,59726.0
2024-10-03 11:10:00,74.52,74.62,74.4,74.57,109716.0,73.6158,73.7146,73.4973,73.6652,109716.0
2024-10-03 11:20:00,74.58,74.76,74.55,74.68,194688.0,73.6751,73.8529,73.6455,73.7739,194688.0
2024-10-03 11:30:00,74.68,74.84,74.68,74.75,80615.0,73.7739,73.9319,73.7739,73.843,80615.0
2024-10-03 11:40:00,74.75,74.83,74.73,74.76,60251.0,73.843,73.9221,73.8233,73.8529,60251.0
2024-10-03 11:50:00,74.77,74.86,74.74,74.74,32196.0,73.8628,73.9517,73.8331,73.8331,32196.0
2024-10-03 12:00:00,74.75,74.77,74.68,74.73,46959.0,73.843,73.8628,73.7739,73.8233,46959.0
2024-10-03 12:10:00,74.73,74.85,74.72,74.8,95263.0,73.8233,73.9418,73.8134,73.8924,95263.0
2024-10-03 12:20:00,74.81,74.88,74.67,74.67,69193.0,73.9023,73.9714,73.764,73.764,69193.0
2024-10-03 12:30:00,74.67,74.73,74.59,74.69,32137.0,73.764,73.8233,73.685,73.7838,32137.0
2024-10-03 12:40:00,74.68,74.68,74.41,74.43,92185.0,73.7739,73.7739,73.5071,73.5269,92185.0
2024-10-03 12:50:00,74.42,74.63,74.38,74.53,126815.0,73.517,73.7245,73.4775,73.6257,126815.0
2024-10-03 13:00:00,74.52,74.52,74.42,74.46,35830.0,73.6158,73.6158,73.517,73.5565,35830.0
2024-10-03 13:10:00,74.46,74.55,74.44,74.51,120198.0,73.5565,73.6455,73.5368,73.6059,120198.0
2024-10-03 13:20:00,74.51,74.75,74.51,74.52,95936.0,73.6059,73.843,73.6059,73.6158,95936.0
2024-10-03 13:30:00,74.49,74.65,74.48,74.55,49973.0,73.5862,73.7442,73.5763,73.6455,49973.0
2024-10-03 13:40:00,74.54,74.67,74.5,74.62,27416.0,73.6356,73.764,73.5961,73.7146,27416.0
2024-10-03 13:50:00,74.62,74.69,74.6,74.65,29935.0,73.7146,73.7838,73.6948,73.7442,29935.0
2024-10-03 14:00:00,74.66,74.72,74.61,74.68,63257.0,73.7541,73.8134,73.7047,73.7739,63257.0
2024-10-03 14:10:00,74.69,74.8,74.66,74.8,32755.0,73.7838,73.8924,73.7541,73.8924,32755.0
2024-10-03 14:20:00,74.8,74.92,74.72,74.84,84747.0,73.8924,74.011,73.8134,73.9319,84747.0
2024-10-03 14:30:00,74.84,74.88,74.78,74.87,124235.0,73.9319,73.9714,73.8727,73.9616,124235.0
2024-10-03 14:40:00,74.87,74.91,74.82,74.84,68288.0,73.9616,74.0011,73.9122,73.9319,68288.0
2024-10-03 14:50:00,74.84,74.91,74.83,74.88,57975.0,73.9319,74.0011,73.9221,73.9714,57975.0
2024-10-03 15:00:00,74.87,74.87,74.71,74.84,207593.0,73.9616,73.9616,73.8035,73.9319,207593.0
2024-10-03 15:10:00,74.84,74.84,74.74,74.81,58896.0,73.9319,73.9319,73.8331,73.9023,58896.0
2024-10-03 15:20:00,74.81,74.9,74.81,74.88,45710.0,73.9023,73.9912,73.9023,73.9714,45710.0
2024-10-03 15:30:00,74.88,74.88,74.78,74.84,74045.0,73.9714,73.9714,73.8727,73.9319,74045.0
2024-10-03 15:40:00,74.84,74.85,74.71,74.83,139093.0,73.9319,73.9418,73.8035,73.9221,139093.0
2024-10-03 15:50:00,74.83,75.08,74.8,75.02,952025.0,73.9221,74.169,73.8924,74.1097,952025.0
2024-10-04 09:30:00,76.2,77.31,76.15,76.98,1429210.0,75.2754,76.372,75.226,76.046,1429210.0
2024-10-04 09:40:00,76.98,77.36,76.92,77.02,619390.0,76.046,76.4214,75.9867,76.0855,619390.0
2024-10-04 09:50:00,77.0,77.07,76.37,76.83,449149.0,76.0657,76.1349,75.4434,75.8978,449149.0
2024-10-04 10:00:00,76.83,76.84,76.49,76.62,442880.0,75.8978,75.9077,75.5619,75.6903,442880.0
2024-10-04 10:10:00,76.61,76.98,76.55,76.83,193281.0,75.6805,76.046,75.6212,75.8978,193281.0
2024-10-04 10:20:00,76.82,76.87,76.42,76.53,320101.0,75.8879,75.9373,75.4928,75.6014,320101.0
2024-10-04 10:30:00,76.52,76.67,76.31,76.31,335212.0,75.5915,75.7397,75.3841,75.3841,335212.0
2024-10-04 10:40:00,76.32,76.66,76.28,76.6,231438.0,75.394,75.7298,75.3545,75.6706,231438.0
2024-10-04 10:50:00,76.58,76.84,76.56,76.83,83036.0,75.6508,75.9077,75.6311,75.8978,83036.0
2024-10-04 11:00:00,76.83,76.95,76.74,76.87,156961.0,75.8978,76.0163,75.8089,75.9373,156961.0
2024-10-04 11:10:00,76.89,76.93,76.73,76.73,265265.0,75.9571,75.9966,75.799,75.799,265265.0
2024-10-04 11:20:00,76.75,76.75,76.46,76.66,329890.0,75.8188,75.8188,75.5323,75.7298,329890.0
2024-10-04 11:30:00,76.65,76.69,76.48,76.66,130781.0,75.72,75.7595,75.552,75.7298,130781.0
2024-10-04 11:40:00,76.67,76.73,76.56,76.6,103875.0,75.7397,75.799,75.6311,75.6706,103875.0
2024-10-04 11:50:00,76.6,76.78,76.59,76.75,23297.0,75.6706,75.8484,75.6607,75.8188,23297.0
2024-10-04 12:00:00,76.77,76.81,76.69,76.69,47708.0,75.8385,75.878,75.7595,75.7595,47708.0
2024-10-04 12:10:00,76.7,76.93,76.7,76.89,109067.0,75.7694,75.9966,75.7694,75.9571,109067.0
2024-10-04 12:20:00,76.89,76.92,76.73,76.83,107203.0,75.9571,75.9867,75.799,75.8978,107203.0
2024-10-04 12:30:00,76.84,77.12,76.8,77.1,166765.0,75.9077,76.1843,75.8682,76.1645,166765.0
2024-10-04 12:40:00,77.09,77.21,77.04,77.18,270125.0,76.1546,76.2732,76.1052,76.2435,270125.0
2024-10-04 12:50:00,77.18,77.21,77.08,77.11,138579.0,76.2435,76.2732,76.1448,76.1744,138579.0
2024-10-04 13:00:00,77.09,77.09,76.9,76.9,29457.0,76.1546,76.1546,75.9669,75.9669,29457.0
2024-10-04 13:10:00,76.9,77.0,76.88,76.94,106985.0,75.9669,76.0657,75.9472,76.0065,106985.0
2024-10-04 13:20:00,76.94,76.98,76.75,76.75,103923.0,76.0065,76.046,75.8188,75.8188,103923.0
2024-10-04 13:30:00,76.74,76.84,76.59,76.74,174881.0,75.8089,75.9077,75.6607,75.8089,174881.0
2024-10-04 13:40:00,76.74,76.94,76.74,76.77,192982.0,75.8089,76.0065,75.8089,75.8385,192982.0
2024-10-04 13:50:00,76.76,76.79,76.64,76.65,74497.0,75.8286,75.8583,75.7101,75.72,74497.0
2024-10-04 14:00:00,76.66,76.7,76.6,76.67,108953.0,75.7298,75.7694,75.6706,75.7397,108953.0
2024-10-04 14:10:00,76.67,76.74,76.65,76.67,78185.0,75.7397,75.8089,75.72,75.7397,78185.0
2024-10-04 14:20:00,76.67,76.75,76.66,76.67,128036.0,75.7397,75.8188,75.7298,75.7397,128036.0
2024-10-04 14:30:00,76.66,76.69,76.58,76.66,53958.0,75.7298,75.7595,75.6508,75.7298,53958.0
2024-10-04 14:40:00,76.66,76.72,76.63,76.67,78340.0,75.7298,75.7891,75.7002,75.7397,78340.0
2024-10-04 14:50:00,76.66,76.71,76.64,76.7,64963.0,75.7298,75.7792,75.7101,75.7694,64963.0
2024-10-04 15:00:00,76.7,76.75,76.64,76.73,74026.0,75.7694,75.8188,75.7101,75.799,74026.0
2024-10-04 15:10:00,76.73,76.8,76.72,76.78,76410.0,75.799,75.8682,75.7891,75.8484,76410.0
2024-10-04 15:20:00,76.77,76.87,76.77,76.84,95910.0,75.8385,75.9373,75.8385,75.9077,95910.0
2024-10-04 15:30:00,76.84,76.84,76.77,76.81,134433.0,75.9077,75.9077,75.8385,75.878,134433.0
2024-10-04 15:40:00,76.81,76.84,76.73,76.75,100370.0,75.878,75.9077,75.799,75.8188,100370.0
2024-10-04 15:50:00,76.75,76.87,76.74,76.82,622105.0,75.8188,75.9373,75.8089,75.8879,622105.0
2024-10-07 09:30:00,76.5,76.53,76.09,76.19,44196.0,75.5718,75.6014,75.1668,75.2656,44196.0
2024-10-07 09:40:00,76.18,76.27,75.88,76.01,90280.0,75.2557,75.3446,74.9593,75.0877,90280.0
2024-10-07 09:50:00,76.02,76.05,75.75,75.81,118570.0,75.0976,75.1273,74.8309,74.8902,118570.0
2024-10-07 10:00:00,75.82,75.93,75.76,75.85,57082.0,74.9,75.0087,74.8408,74.9297,57082.0
2024-10-07 10:10:00,75.86,75.98,75.81,75.87,367458.0,74.9396,75.0581,74.8902,74.9494,367458.0
2024-10-07 10:20:00,75.86,75.9,75.58,75.65,83774.0,74.9396,74.9791,74.663,74.7321,83774.0
2024-10-07 10:30:00,75.65,75.65,75.41,75.42,87927.0,74.7321,74.7321,74.495,74.5049,87927.0
2024-10-07 10:40:00,75.44,75.44,75.29,75.32,68377.0,74.5247,74.5247,74.3765,74.4061,68377.0
2024-10-07 10:50:00,75.32,75.39,75.21,75.22,58883.0,74.4061,74.4753,74.2974,74.3073,58883.0
2024-10-07 11:00:00,75.21,75.22,75.1,75.13,216068.0,74.2974,74.3073,74.1888,74.2184,216068.0
2024-10-07 11:10:00,75.12,75.27,75.11,75.26,118112.0,74.2085,74.3567,74.1987,74.3468,118112.0
2024-10-07 11:20:00,75.26,75.28,75.16,75.19,30154.0,74.3468,74.3666,74.248,74.2777,30154.0
2024-10-07 11:30:00,75.19,75.19,75.05,75.05,36850.0,74.2777,74.2777,74.1394,74.1394,36850.0
2024-10-07 11:40:00,75.06,75.09,75.0,75.03,20872.0,74.1493,74.1789,74.09,74.1196,20872.0
2024-10-07 11:50:00,75.02,75.03,74.93,74.96,20059.0,74.1097,74.1196,74.0208,74.0505,20059.0
2024-10-07 12:00:00,74.96,74.98,74.85,74.86,48935.0,74.0505,74.0702,73.9418,73.9517,48935.0
2024-10-07 12:10:00,74.86,74.97,74.79,74.95,33368.0,73.9517,74.0604,73.8825,74.0406,33368.0
2024-10-07 12:20:00,74.94,74.97,74.89,74.92,80902.0,74.0307,74.0604,73.9813,74.011,80902.0
2024-10-07 12:30:00,74.92,74.95,74.87,74.9,13669.0,74.011,74.0406,73.9616,73.9912,13669.0
2024-10-07 12:40:00,74.89,74.97,74.88,74.95,74506.0,73.9813,74.0604,73.9714,74.0406,74506.0
2024-10-07 12:50:00,74.95,75.16,74.94,75.1,192842.0,74.0406,74.248,74.0307,74.1888,192842.0
2024-10-07 13:00:00,75.11,75.18,75.08,75.16,128965.0,74.1987,74.2678,74.169,74.248,128965.0
2024-10-07 13:10:00,75.17,75.28,75.16,75.19,68873.0,74.2579,74.3666,74.248,74.2777,68873.0
2024-10-07 13:20:00,75.19,75.2,75.08,75.09,45292.0,74.2777,74.2876,74.169,74.1789,45292.0
2024-10-07 13:30:00,75.08,75.13,75.03,75.09,131478.0,74.169,74.2184,74.1196,74.1789,131478.0
2024-10-07 13:40:00,75.08,75.15,75.04,75.04,67892.0,74.169,74.2382,74.1295,74.1295,67892.0
2024-10-07 13:50:00,75.04,75.17,74.98,75.15,159197.0,74.1295,74.2579,74.0702,74.2382,159197.0
2024-10-07 14:00:00,75.14,75.17,75.01,75.03,81981.0,74.2283,74.2579,74.0999,74.1196,81981.0
2024-10-07 14:10:00,75.03,75.08,74.98,74.98,68943.0,74.1196,74.169,74.0702,74.0702,68943.0
2024-10-07 14:20:00,74.99,75.1,74.97,74.98,117940.0,74.0801,74.1888,74.0604,74.0702,117940.0
2024-10-07 14:30:00,74.98,75.09,74.77,75.0,150250.0,74.0702,74.1789,73.8628,74.09,150250.0
2024-10-07 14:40:00,74.99,75.06,74.73,74.78,60228.0,74.0801,74.1493,73.8233,73.8727,60228.0
2024-10-07 14:50:00,74.78,74.85,74.74,74.8,48113.0,73.8727,73.9418,73.8331,73.8924,48113.0
2024-10-07 15:00:00,74.82,75.03,74.79,75.02,27188.0,73.9122,74.1196,73.8825,74.1097,27188.0
2024-10-07 15:10:00,75.02,75.08,74.98,75.06,66085.0,74.1097,74.169,74.0702,74.1493,66085.0
2024-10-07 15:20:00,75.06,75.17,75.05,75.15,60220.0,74.1493,74.2579,74.1394,74.2382,60220.0
2024-10-07 15:30:00,75.15,75.27,75.1,75.27,90317.0,74.2382,74.3567,74.1888,74.3567,90317.0
2024-10-07 15:40:00,75.28,75.38,75.22,75.38,91367.0,74.3666,74.4654,74.3073,74.4654,91367.0
2024-10-07 15:50:00,75.39,75.49,75.29,75.33,346529.0,74.4753,74.574,74.3765,74.416,346529.0
2024-10-08 09:30:00,75.43,75.5,75.01,75.1,55346.0,74.5148,74.5839,74.0999,74.1888,55346.0
2024-10-08 09:40:00,75.11,75.28,75.02,75.27,196248.0,74.1987,74.3666,74.1097,74.3567,196248.0
2024-10-08 09:50:00,75.26,75.59,75.14,75.56,497779.0,74.3468,74.6728,74.2283,74.6432,497779.0
2024-10-08 10:00:00,75.57,75.77,75.55,75.61,269695.0,74.6531,74.8506,74.6333,74.6926,269695.0
2024-10-08 10:10:00,75.56,75.56,75.31,75.41,121739.0,74.6432,74.6432,74.3962,74.495,121739.0
2024-10-08 10:20:00,75.41,75.45,75.29,75.41,47776.0,74.495,74.5345,74.3765,74.495,47776.0
2024-10-08 10:30:00,75.41,75.51,75.38,75.5,97616.0,74.495,74.5938,74.4654,74.5839,97616.0
2024-10-08 10:40:00,75.52,75.81,75.46,75.71,234366.0,74.6037,74.8902,74.5444,74.7914,234366.0
2024-10-08 10:50:00,75.73,75.8,75.59,75.62,255752.0,74.8111,74.8803,74.6728,74.7025,255752.0
2024-10-08 11:00:00,75.63,75.72,75.62,75.68,22984.0,74.7123,74.8013,74.7025,74.7617,22984.0
2024-10-08 11:10:00,75.68,75.69,75.59,75.66,23691.0,74.7617,74.7716,74.6728,74.742,23691.0
2024-10-08 11:20:00,75.65,75.77,75.65,75.75,53477.0,74.7321,74.8506,74.7321,74.8309,53477.0
2024-10-08 11:30:00,75.78,75.84,75.69,75.84,24844.0,74.8605,74.9198,74.7716,74.9198,24844.0
2024-10-08 11:40:00,75.83,75.86,75.77,75.82,43139.0,74.9099,74.9396,74.8506,74.9,43139.0
2024-10-08 11:50:00,75.81,75.96,75.81,75.96,65220.0,74.8902,75.0383,74.8902,75.0383,65220.0
2024-10-08 12:00:00,75.95,75.96,75.87,75.94,36126.0,75.0285,75.0383,74.9494,75.0186,36126.0
2024-10-08 12:10:00,75.94,75.98,75.91,75.92,13760.0,75.0186,75.0581,74.9889,74.9988,13760.0
2024-10-08 12:20:00,75.92,75.93,75.82,75.92,52625.0,74.9988,75.0087,74.9,74.9988,52625.0
2024-10-08 12:30:00,75.9,75.93,75.88,75.92,13602.0,74.9791,75.0087,74.9593,74.9988,13602.0
2024-10-08 12:40:00,75.92,75.92,75.81,75.83,30431.0,74.9988,74.9988,74.8902,74.9099,30431.0
2024-10-08 12:50:00,75.82,75.83,75.68,75.69,45645.0,74.9,74.9099,74.7617,74.7716,45645.0
2024-10-08 13:00:00,75.69,75.72,75.47,75.52,35333.0,74.7716,74.8013,74.5543,74.6037,35333.0
2024-10-08 13:10:00,75.5,75.56,75.47,75.52,27834.0,74.5839,74.6432,74.5543,74.6037,27834.0
2024-10-08 13:20:00,75.52,75.57,75.51,75.54,12707.0,74.6037,74.6531,74.5938,74.6234,12707.0
2024-10-08 13:30:00,75.54,75.56,75.53,75.54,17355.0,74.6234,74.6432,74.6136,74.6234,17355.0
2024-10-08 13:40:00,75.55,75.59,75.53,75.59,11567.0,74.6333,74.6728,74.6136,74.6728,11567.0
2024-10-08 13:50:00,75.58,75.7,75.57,75.68,16261.0,74.663,74.7815,74.6531,74.7617,16261.0
2024-10-08 14:00:00,75.68,75.68,75.64,75.66,16791.0,74.7617,74.7617,74.7222,74.742,16791.0
2024-10-08 14:10:00,75.66,75.72,75.65,75.71,26608.0,74.742,74.8013,74.7321,74.7914,26608.0
2024-10-08 14:20:00,75.7,75.7,75.6,75.63,78261.0,74.7815,74.7815,74.6827,74.7123,78261.0
2024-10-08 14:30:00,75.63,75.72,75.61,75.71,15186.0,74.7123,74.8013,74.6926,74.7914,15186.0
2024-10-08 14:40:00,75.72,75.75,75.7,75.7,35525.0,74.8013,74.8309,74.7815,74.7815,35525.0
2024-10-08 14:50:00,75.71,75.81,75.7,75.78,76396.0,74.7914,74.8902,74.7815,74.8605,76396.0
2024-10-08 15:00:00,75.77,75.77,75.6,75.62,184385.0,74.8506,74.8506,74.6827,74.7025,184385.0
2024-10-08 15:10:00,75.62,75.65,75.58,75.63,79359.0,74.7025,74.7321,74.663,74.7123,79359.0
2024-10-08 15:20:00,75.63,75.67,75.61,75.66,56490.0,74.7123,74.7519,74.6926,74.742,56490.0
2024-10-08 15:30:00,75.66,75.75,75.63,75.69,259341.0,74.742,74.8309,74.7123,74.7716,259341.0
2024-10-08 15:40:00,75.69,75.75,75.64,75.69,120592.0,74.7716,74.8309,74.7222,74.7716,120592.0
2024-10-08 15:50:00,75.69,75.73,75.64,75.68,345186.0,74.7716,74.8111,74.7222,74.7617,345186.0
2024-10-09 09:30:00,75.74,75.74,75.32,75.5,64397.0,74.821,74.821,74.4061,74.5839,64397.0
2024-10-09 09:40:00,75.48,75.64,75.42,75.48,90411.0,74.5642,74.7222,74.5049,74.5642,90411.0
2024-10-09 09:50:00,75.48,75.73,75.48,75.66,63472.0,74.5642,74.8111,74.5642,74.742,63472.0
2024-10-09 10:00:00,75.67,75.81,75.54,75.61,161059.0,74.7519,74.8902,74.6234,74.6926,161059.0
2024-10-09 10:10:00,75.63,75.75,75.47,75.47,137041.0,74.7123,74.8309,74.5543,74.5543,137041.0
2024-10-09 10:20:00,75.46,75.55,75.39,75.43,243374.0,74.5444,74.6333,74.4753,74.5148,243374.0
2024-10-09 10:30:00,75.43,75.55,75.35,75.37,156964.0,74.5148,74.6333,74.4357,74.4555,156964.0
2024-10-09 10:40:00,75.37,75.44,75.29,75.44,68101.0,74.4555,74.5247,74.3765,74.5247,68101.0
2024-10-09 10:50:00,75.44,75.51,75.43,75.49,27317.0,74.5247,74.5938,74.5148,74.574,27317.0
2024-10-09 11:00:00,75.5,75.53,75.4,75.51,23675.0,74.5839,74.6136,74.4851,74.5938,23675.0
2024-10-09 11:10:00,75.51,75.66,75.46,75.66,109818.0,74.5938,74.742,74.5444,74.742,109818.0
2024-10-09 11:20:00,75.67,75.84,75.66,75.76,118247.0,74.7519,74.9198,74.742,74.8408,118247.0
2024-10-09 11:30:00,75.78,75.81,75.72,75.72,44844.0,74.8605,74.8902,74.8013,74.8013,44844.0
2024-10-09 11:40:00,75.73,75.85,75.73,75.8,23116.0,74.8111,74.9297,74.8111,74.8803,23116.0
2024-10-09 11:50:00,75.8,75.93,75.78,75.89,94054.0,74.8803,75.0087,74.8605,74.9692,94054.0
2024-10-09 12:00:00,75.88,75.93,75.82,75.91,55986.0,74.9593,75.0087,74.9,74.9889,55986.0
2024-10-09 12:10:00,75.92,75.97,75.83,75.83,47812.0,74.9988,75.0482,74.9099,74.9099,47812.0
2024-10-09 12:20:00,75.81,75.92,75.81,75.86,10729.0,74.8902,74.9988,74.8902,74.9396,10729.0
2024-10-09 12:30:00,75.85,75.85,75.72,75.73,6581.0,74.9297,74.9297,74.8013,74.8111,6581.0
2024-10-09 12:40:00,75.72,75.83,75.72,75.78,39187.0,74.8013,74.9099,74.8013,74.8605,39187.0
2024-10-09 12:50:00,75.78,75.78,75.69,75.74,39228.0,74.8605,74.8605,74.7716,74.821,39228.0
2024-10-09 13:00:00,75.73,75.77,75.63,75.74,56193.0,74.8111,74.8506,74.7123,74.821,56193.0
2024-10-09 13:10:00,75.74,75.85,75.71,75.83,54593.0,74.821,74.9297,74.7914,74.9099,54593.0
2024-10-09 13:20:00,75.83,75.86,75.78,75.78,3404.0,74.9099,74.9396,74.8605,74.8605,3404.0
2024-10-09 13:30:00,75.78,75.83,75.76,75.77,11110.0,74.8605,74.9099,74.8408,74.8506,11110.0
2024-10-09 13:40:00,75.78,75.81,75.76,75.81,12205.0,74.8605,74.8902,74.8408,74.8902,12205.0
2024-10-09 13:50:00,75.79,75.79,75.59,75.72,42044.0,74.8704,74.8704,74.6728,74.8013,42044.0
2024-10-09 14:00:00,75.72,75.76,75.64,75.69,42077.0,74.8013,74.8408,74.7222,74.7716,42077.0
2024-10-09 14:10:00,75.69,75.7,75.58,75.58,36578.0,74.7716,74.7815,74.663,74.663,36578.0
2024-10-09 14:20:00,75.59,75.59,75.48,75.52,16513.0,74.6728,74.6728,74.5642,74.6037,16513.0
2024-10-09 14:30:00,75.5,75.53,75.48,75.52,10158.0,74.5839,74.6136,74.5642,74.6037,10158.0
2024-10-09 14:40:00,75.51,75.55,75.48,75.52,56318.0,74.5938,74.6333,74.5642,74.6037,56318.0
2024-10-09 14:50:00,75.52,75.57,75.45,75.47,15387.0,74.6037,74.6531,74.5345,74.5543,15387.0
2024-10-09 15:00:00,75.45,75.48,75.39,75.44,40941.0,74.5345,74.5642,74.4753,74.5247,40941.0
2024-10-09 15:10:00,75.44,75.5,75.41,75.48,21836.0,74.5247,74.5839,74.495,74.5642,21836.0
2024-10-09 15:20:00,75.49,75.53,75.42,75.52,73056.0,74.574,74.6136,74.5049,74.6037,73056.0
2024-10-09 15:30:00,75.52,75.52,75.43,75.43,43440.0,74.6037,74.6037,74.5148,74.5148,43440.0
2024-10-09 15:40:00,75.43,75.49,75.41,75.47,126133.0,74.5148,74.574,74.495,74.5543,126133.0
2024-10-09 15:50:00,75.48,75.56,75.48,75.5,175473.0,74.5642,74.6432,74.5642,74.5839,175473.0
2024-10-10 09:30:00,75.3,75.3,74.58,74.74,353332.0,74.3864,74.3864,73.6751,73.8331,353332.0
2024-10-10 09:40:00,74.75,74.8,74.39,74.48,405074.0,73.843,73.8924,73.4874,73.5763,405074.0
2024-10-10 09:50:00,74.49,74.85,74.46,74.57,254808.0,73.5862,73.9418,73.5565,73.6652,254808.0
2024-10-10 10:00:00,74.57,74.9,74.55,74.9,201220.0,73.6652,73.9912,73.6455,73.9912,201220.0
2024-10-10 10:10:00,74.91,75.02,74.8,74.84,203563.0,74.0011,74.1097,73.8924,73.9319,203563.0
2024-10-10 10:20:00,74.84,74.85,74.73,74.8,58661.0,73.9319,73.9418,73.8233,73.8924,58661.0
2024-10-10 10:30:00,74.81,74.81,74.64,74.66,96113.0,73.9023,73.9023,73.7344,73.7541,96113.0
2024-10-10 10:40:00,74.65,74.7,74.51,74.62,80203.0,73.7442,73.7936,73.6059,73.7146,80203.0
2024-10-10 10:50:00,74.63,74.72,74.55,74.62,84697.0,73.7245,73.8134,73.6455,73.7146,84697.0
2024-10-10 11:00:00,74.62,74.86,74.52,74.82,71602.0,73.7146,73.9517,73.6158,73.9122,71602.0
2024-10-10 11:10:00,74.84,74.86,74.79,74.82,63199.0,73.9319,73.9517,73.8825,73.9122,63199.0
2024-10-10 11:20:00,74.81,74.86,74.76,74.78,44595.0,73.9023,73.9517,73.8529,73.8727,44595.0
2024-10-10 11:30:00,74.78,74.86,74.71,74.86,37949.0,73.8727,73.9517,73.8035,73.9517,37949.0
2024-10-10 11:40:00,74.87,74.93,74.81,74.91,38276.0,73.9616,74.0208,73.9023,74.0011,38276.0
2024-10-10 11:50:00,74.9,74.95,74.88,74.93,19158.0,73.9912,74.0406,73.9714,74.0208,19158.0
2024-10-10 12:00:00,74.93,74.97,74.9,74.95,17744.0,74.0208,74.0604,73.9912,74.0406,17744.0
2024-10-10 12:10:00,74.95,75.06,74.94,75.06,130375.0,74.0406,74.1493,74.0307,74.1493,130375.0
2024-10-10 12:20:00,75.06,75.07,74.96,75.01,33040.0,74.1493,74.1591,74.0505,74.0999,33040.0
2024-10-10 12:30:00,75.01,75.11,74.94,75.07,79870.0,74.0999,74.1987,74.0307,74.1591,79870.0
2024-10-10 12:40:00,75.06,75.1,74.86,74.88,115323.0,74.1493,74.1888,73.9517,73.9714,115323.0
2024-10-10 12:50:00,74.88,74.94,74.85,74.86,59613.0,73.9714,74.0307,73.9418,73.9517,59613.0
2024-10-10 13:00:00,74.86,74.87,74.69,74.71,39805.0,73.9517,73.9616,73.7838,73.8035,39805.0
2024-10-10 13:10:00,74.7,74.93,74.7,74.84,220751.0,73.7936,74.0208,73.7936,73.9319,220751.0
2024-10-10 13:20:00,74.84,74.91,74.83,74.88,24000.0,73.9319,74.0011,73.9221,73.9714,24000.0
2024-10-10 13:30:00,74.88,74.92,74.87,74.88,25575.0,73.9714,74.011,73.9616,73.9714,25575.0
2024-10-10 13:40:00,74.89,74.89,74.7,74.71,50043.0,73.9813,73.9813,73.7936,73.8035,50043.0
2024-10-10 13:50:00,74.71,74.76,74.63,74.76,49489.0,73.8035,73.8529,73.7245,73.8529,49489.0
2024-10-10 14:00:00,74.73,74.74,74.58,74.59,41159.0,73.8233,73.8331,73.6751,73.685,41159.0
2024-10-10 14:10:00,74.59,74.6,74.49,74.51,59433.0,73.685,73.6948,73.5862,73.6059,59433.0
2024-10-10 14:20:00,74.51,74.79,74.49,74.66,202377.0,73.6059,73.8825,73.5862,73.7541,202377.0
2024-10-10 14:30:00,74.65,74.73,74.65,74.69,32254.0,73.7442,73.8233,73.7442,73.7838,32254.0
2024-10-10 14:40:00,74.69,74.74,74.57,74.7,30117.0,73.7838,73.8331,73.6652,73.7936,30117.0
2024-10-10 14:50:00,74.7,74.7,74.64,74.66,30414.0,73.7936,73.7936,73.7344,73.7541,30414.0
2024-10-10 15:00:00,74.65,74.69,74.63,74.68,35580.0,73.7442,73.7838,73.7245,73.7739,35580.0
2024-10-10 15:10:00,74.67,74.72,74.66,74.67,31716.0,73.764,73.8134,73.7541,73.764,31716.0
2024-10-10 15:20:00,74.67,74.69,74.64,74.69,86826.0,73.764,73.7838,73.7344,73.7838,86826.0
2024-10-10 15:30:00,74.69,74.76,74.65,74.75,95095.0,73.7838,73.8529,73.7442,73.843,95095.0
2024-10-10 15:40:00,74.76,74.79,74.73,74.78,36956.0,73.8529,73.8825,73.8233,73.8727,36956.0
2024-10-10 15:50:00,74.79,74.91,74.77,74.88,337122.0,73.8825,74.0011,73.8628,73.9714,337122.0
2024-10-11 09:30:00,75.01,75.28,74.88,75.15,139468.0,74.0999,74.3666,73.9714,74.2382,139468.0
2024-10-11 09:40:00,75.24,75.35,75.13,75.13,78223.0,74.3271,74.4357,74.2184,74.2184,78223.0
2024-10-11 09:50:00,75.15,75.3,75.15,75.22,77684.0,74.2382,74.3864,74.2382,74.3073,77684.0
2024-10-11 10:00:00,75.24,75.56,75.15,75.55,210144.0,74.3271,74.6432,74.2382,74.6333,210144.0
2024-10-11 10:10:00,75.56,75.65,75.46,75.53,198000.0,74.6432,74.7321,74.5444,74.6136,198000.0
2024-10-11 10:20:00,75.53,75.53,75.41,75.44,116958.0,74.6136,74.6136,74.495,74.5247,116958.0
2024-10-11 10:30:00,75.44,75.54,75.39,75.52,130381.0,74.5247,74.6234,74.4753,74.6037,130381.0
2024-10-11 10:40:00,75.54,75.67,75.53,75.67,99214.0,74.6234,74.7519,74.6136,74.7519,99214.0
2024-10-11 10:50:00,75.66,75.73,75.58,75.64,90008.0,74.742,74.8111,74.663,74.7222,90008.0
2024-10-11 11:00:00,75.63,75.81,75.62,75.76,27196.0,74.7123,74.8902,74.7025,74.8408,27196.0
2024-10-11 11:10:00,75.77,75.8,75.7,75.75,24340.0,74.8506,74.8803,74.7815,74.8309,24340.0
2024-10-11 11:20:00,75.73,75.79,75.7,75.78,19534.0,74.8111,74.8704,74.7815,74.8605,19534.0
2024-10-11 11:30:00,75.78,76.07,75.77,76.03,187819.0,74.8605,75.147,74.8506,75.1075,187819.0
2024-10-11 11:40:00,76.01,76.01,75.94,76.0,80689.0,75.0877,75.0877,75.0186,75.0779,80689.0
2024-10-11 11:50:00,76.01,76.09,76.0,76.08,12943.0,75.0877,75.1668,75.0779,75.1569,12943.0
2024-10-11 12:00:00,76.09,76.09,75.86,75.92,112038.0,75.1668,75.1668,74.9396,74.9988,112038.0
2024-10-11 12:10:00,75.93,75.99,75.92,75.95,20216.0,75.0087,75.068,74.9988,75.0285,20216.0
2024-10-11 12:20:00,75.94,76.0,75.9,75.98,51513.0,75.0186,75.0779,74.9791,75.0581,51513.0
2024-10-11 12:30:00,75.97,76.0,75.93,75.93,13620.0,75.0482,75.0779,75.0087,75.0087,13620.0
2024-10-11 12:40:00,75.92,75.97,75.91,75.97,30495.0,74.9988,75.0482,74.9889,75.0482,30495.0
2024-10-11 12:50:00,75.97,75.99,75.91,75.99,9600.0,75.0482,75.068,74.9889,75.068,9600.0
2024-10-11 13:00:00,75.99,76.02,75.95,75.97,11613.0,75.068,75.0976,75.0285,75.0482,11613.0
2024-10-11 13:10:00,75.99,76.01,75.93,75.97,33084.0,75.068,75.0877,75.0087,75.0482,33084.0
2024-10-11 13:20:00,75.98,76.07,75.97,76.06,14720.0,75.0581,75.147,75.0482,75.1371,14720.0
2024-10-11 13:30:00,76.05,76.05,75.97,76.03,11107.0,75.1273,75.1273,75.0482,75.1075,11107.0
2024-10-11 13:40:00,76.03,76.03,75.93,75.98,29001.0,75.1075,75.1075,75.0087,75.0581,29001.0
2024-10-11 13:50:00,75.97,76.02,75.95,75.98,28383.0,75.0482,75.0976,75.0285,75.0581,28383.0
2024-10-11 14:00:00,75.98,76.02,75.95,75.99,16683.0,75.0581,75.0976,75.0285,75.068,16683.0
2024-10-11 14:10:00,76.0,76.04,75.95,76.03,30825.0,75.0779,75.1174,75.0285,75.1075,30825.0
2024-10-11 14:20:00,76.03,76.05,76.0,76.0,66589.0,75.1075,75.1273,75.0779,75.0779,66589.0
2024-10-11 14:30:00,75.99,76.01,75.94,75.98,78951.0,75.068,75.0877,75.0186,75.0581,78951.0
2024-10-11 14:40:00,75.99,76.05,75.96,76.03,18347.0,75.068,75.1273,75.0383,75.1075,18347.0
2024-10-11 14:50:00,76.02,76.04,75.95,75.95,44011.0,75.0976,75.1174,75.0285,75.0285,44011.0
2024-10-11 15:00:00,75.95,76.03,75.92,75.99,43450.0,75.0285,75.1075,74.9988,75.068,43450.0
2024-10-11 15:10:00,75.99,76.03,75.98,76.02,26365.0,75.068,75.1075,75.0581,75.0976,26365.0
2024-10-11 15:20:00,76.02,76.04,75.96,75.96,32196.0,75.0976,75.1174,75.0383,75.0383,32196.0
2024-10-11 15:30:00,75.95,76.01,75.94,76.0,80671.0,75.0285,75.0877,75.0186,75.0779,80671.0
2024-10-11 15:40:00,76.0,76.02,75.93,76.01,166669.0,75.0779,75.0976,75.0087,75.0877,166669.0
2024-10-11 15:50:00,76.01,76.06,75.98,76.02,203416.0,75.0877,75.1371,75.0581,75.0976,203416.0
2024-10-14 09:30:00,75.99,76.07,75.42,75.45,386819.0,75.068,75.147,74.5049,74.5345,386819.0
2024-10-14 09:40:00,75.45,75.87,75.44,75.87,157618.0,74.5345,74.9494,74.5247,74.9494,157618.0
2024-10-14 09:50:00,75.89,75.95,75.62,75.69,60165.0,74.9692,75.0285,74.7025,74.7716,60165.0
2024-10-14 10:00:00,75.7,75.99,75.65,75.99,232336.0,74.7815,75.068,74.7321,75.068,232336.0
2024-10-14 10:10:00,75.98,76.03,75.66,75.66,251415.0,75.0581,75.1075,74.742,74.742,251415.0
2024-10-14 10:20:00,75.67,75.84,75.67,75.77,50229.0,74.7519,74.9198,74.7519,74.8506,50229.0
2024-10-14 10:30:00,75.77,75.79,75.59,75.65,44189.0,74.8506,74.8704,74.6728,74.7321,44189.0
2024-10-14 10:40:00,75.66,75.74,75.58,75.66,28452.0,74.742,74.821,74.663,74.742,28452.0
2024-10-14 10:50:00,75.65,75.73,75.61,75.67,55538.0,74.7321,74.8111,74.6926,74.7519,55538.0
2024-10-14 11:00:00,75.66,75.89,75.58,75.87,108018.0,74.742,74.9692,74.663,74.9494,108018.0
2024-10-14 11:10:00,75.87,76.01,75.86,75.97,70792.0,74.9494,75.0877,74.9396,75.0482,70792.0
2024-10-14 11:20:00,75.96,75.96,75.75,75.75,136419.0,75.0383,75.0383,74.8309,74.8309,136419.0
2024-10-14 11:30:00,75.75,75.86,75.68,75.85,106602.0,74.8309,74.9396,74.7617,74.9297,106602.0
2024-10-14 11:40:00,75.83,75.92,75.81,75.85,32441.0,74.9099,74.9988,74.8902,74.9297,32441.0
2024-10-14 11:50:00,75.86,75.95,75.85,75.91,24466.0,74.9396,75.0285,74.9297,74.9889,24466.0
2024-10-14 12:00:00,75.92,75.96,75.91,75.93,21919.0,74.9988,75.0383,74.9889,75.0087,21919.0
2024-10-14 12:10:00,75.94,76.01,75.93,75.95,22029.0,75.0186,75.0877,75.0087,75.0285,22029.0
2024-10-14 12:20:00,75.96,76.05,75.94,76.02,119752.0,75.0383,75.1273,75.0186,75.0976,119752.0
2024-10-14 12:30:00,76.01,76.01,75.91,75.96,18179.0,75.0877,75.0877,74.9889,75.0383,18179.0
2024-10-14 12:40:00,75.96,76.04,75.93,76.04,50657.0,75.0383,75.1174,75.0087,75.1174,50657.0
2024-10-14 12:50:00,76.03,76.04,75.98,76.02,44030.0,75.1075,75.1174,75.0581,75.0976,44030.0
2024-10-14 13:00:00,76.01,76.04,75.97,75.98,14483.0,75.0877,75.1174,75.0482,75.0581,14483.0
2024-10-14 13:10:00,75.98,75.99,75.92,75.96,45615.0,75.0581,75.068,74.9988,75.0383,45615.0
2024-10-14 13:20:00,75.95,75.96,75.86,75.86,16599.0,75.0285,75.0383,74.9396,74.9396,16599.0
2024-10-14 13:30:00,75.86,75.96,75.84,75.95,31098.0,74.9396,75.0383,74.9198,75.0285,31098.0
2024-10-14 13:40:00,75.94,75.99,75.92,75.96,18693.0,75.0186,75.068,74.9988,75.0383,18693.0
2024-10-14 13:50:00,75.96,76.03,75.95,76.0,22525.0,75.0383,75.1075,75.0285,75.0779,22525.0
2024-10-14 14:00:00,76.01,76.05,75.95,76.02,45386.0,75.0877,75.1273,75.0285,75.0976,45386.0
2024-10-14 14:10:00,76.03,76.1,76.01,76.03,91252.0,75.1075,75.1766,75.0877,75.1075,91252.0
2024-10-14 14:20:00,76.03,76.04,75.96,76.02,89621.0,75.1075,75.1174,75.0383,75.0976,89621.0
2024-10-14 14:30:00,76.02,76.03,75.98,76.0,85376.0,75.0976,75.1075,75.0581,75.0779,85376.0
2024-10-14 14:40:00,76.0,76.02,75.95,75.96,146171.0,75.0779,75.0976,75.0285,75.0383,146171.0
2024-10-14 14:50:00,75.96,75.97,75.93,75.94,28359.0,75.0383,75.0482,75.0087,75.0186,28359.0
2024-10-14 15:00:00,75.93,75.98,75.9,75.98,147996.0,75.0087,75.0581,74.9791,75.0581,147996.0
2024-10-14 15:10:00,75.98,76.03,75.97,76.02,35711.0,75.0581,75.1075,75.0482,75.0976,35711.0
2024-10-14 15:20:00,76.02,76.07,75.99,76.05,30858.0,75.0976,75.147,75.068,75.1273,30858.0
2024-10-14 15:30:00,76.04,76.12,76.0,76.05,122331.0,75.1174,75.1964,75.0779,75.1273,122331.0
2024-10-14 15:40:00,76.05,76.09,76.02,76.07,72420.0,75.1273,75.1668,75.0976,75.147,72420.0
2024-10-14 15:50:00,76.06,76.18,76.01,76.14,306518.0,75.1371,75.2557,75.0877,75.2162,306518.0
2024-10-15 09:30:00,76.17,76.92,76.17,76.89,440741.0,75.2458,75.9867,75.2458,75.9571,440741.0
2024-10-15 09:40:00,76.9,77.47,76.87,77.46,269889.0,75.9669,76.53,75.9373,76.5201,269889.0
2024-10-15 09:50:00,77.44,77.45,77.16,77.21,168073.0,76.5004,76.5103,76.2238,76.2732,168073.0
2024-10-15 10:00:00,77.22,77.69,77.22,77.68,372045.0,76.2831,76.7474,76.2831,76.7375,372045.0
2024-10-15 10:10:00,77.69,77.81,77.51,77.81,389253.0,76.7474,76.8659,76.5695,76.8659,389253.0
2024-10-15 10:20:00,77.81,77.85,77.66,77.69,288350.0,76.8659,76.9054,76.7177,76.7474,288350.0
2024-10-15 10:30:00,77.68,77.69,77.36,77.41,303303.0,76.7375,76.7474,76.4214,76.4707,303303.0
2024-10-15 10:40:00,77.41,77.67,77.33,77.64,276948.0,76.4707,76.7276,76.3917,76.698,276948.0
2024-10-15 10:50:00,77.64,77.84,77.55,77.7,296181.0,76.698,76.8955,76.6091,76.7572,296181.0
2024-10-15 11:00:00,77.69,77.85,77.68,77.73,72460.0,76.7474,76.9054,76.7375,76.7869,72460.0
2024-10-15 11:10:00,77.73,77.82,77.69,77.81,27421.0,76.7869,76.8758,76.7474,76.8659,27421.0
2024-10-15 11:20:00,77.8,77.94,77.8,77.91,76862.0,76.856,76.9943,76.856,76.9647,76862.0
2024-10-15 11:30:00,77.92,77.99,77.9,77.91,92924.0,76.9746,77.0437,76.9548,76.9647,92924.0
2024-10-15 11:40:00,77.91,77.99,77.72,77.75,213085.0,76.9647,77.0437,76.777,76.8066,213085.0
2024-10-15 11:50:00,77.75,77.77,77.57,77.61,147521.0,76.8066,76.8264,76.6288,76.6683,147521.0
2024-10-15 12:00:00,77.63,77.74,77.6,77.71,135881.0,76.6881,76.7967,76.6584,76.7671,135881.0
2024-10-15 12:10:00,77.73,77.84,77.72,77.84,59888.0,76.7869,76.8955,76.777,76.8955,59888.0
2024-10-15 12:20:00,77.84,77.92,77.81,77.91,100294.0,76.8955,76.9746,76.8659,76.9647,100294.0
2024-10-15 12:30:00,77.91,78.04,77.85,77.98,194788.0,76.9647,77.0931,76.9054,77.0338,194788.0
2024-10-15 12:40:00,77.98,78.0,77.86,77.88,84601.0,77.0338,77.0536,76.9153,76.935,84601.0
2024-10-15 12:50:00,77.88,77.88,77.77,77.79,38656.0,76.935,76.935,76.8264,76.8461,38656.0
2024-10-15 13:00:00,77.8,77.87,77.63,77.63,22395.0,76.856,76.9252,76.6881,76.6881,22395.0
2024-10-15 13:10:00,77.6,77.8,77.58,77.77,146187.0,76.6584,76.856,76.6387,76.8264,146187.0
2024-10-15 13:20:00,77.76,77.8,77.72,77.75,18408.0,76.8165,76.856,76.777,76.8066,18408.0
2024-10-15 13:30:00,77.75,77.8,77.67,77.68,73754.0,76.8066,76.856,76.7276,76.7375,73754.0
2024-10-15 13:40:00,77.69,77.77,77.69,77.73,17981.0,76.7474,76.8264,76.7474,76.7869,17981.0
2024-10-15 13:50:00,77.73,77.75,77.53,77.59,179336.0,76.7869,76.8066,76.5893,76.6486,179336.0
2024-10-15 14:00:00,77.59,77.71,77.53,77.59,142784.0,76.6486,76.7671,76.5893,76.6486,142784.0
2024-10-15 14:10:00,77.59,77.64,77.5,77.54,53759.0,76.6486,76.698,76.5597,76.5992,53759.0
2024-10-15 14:20:00,77.53,77.6,77.45,77.5,79029.0,76.5893,76.6584,76.5103,76.5597,79029.0
2024-10-15 14:30:00,77.5,77.61,77.48,77.51,84283.0,76.5597,76.6683,76.5399,76.5695,84283.0
2024-10-15 14:40:00,77.52,77.6,77.51,77.56,43777.0,76.5794,76.6584,76.5695,76.6189,43777.0
2024-10-15 14:50:00,77.55,77.68,77.54,77.55,104241.0,76.6091,76.7375,76.5992,76.6091,104241.0
2024-10-15 15:00:00,77.56,77.57,77.38,77.41,76109.0,76.6189,76.6288,76.4411,76.4707,76109.0
2024-10-15 15:10:00,77.42,77.47,77.32,77.44,230657.0,76.4806,76.53,76.3818,76.5004,230657.0
2024-10-15 15:20:00,77.43,77.48,77.37,77.37,105112.0,76.4905,76.5399,76.4312,76.4312,105112.0
2024-10-15 15:30:00,77.37,77.39,77.13,77.26,255706.0,76.4312,76.451,76.1941,76.3226,255706.0
2024-10-15 15:40:00,77.26,77.36,77.24,77.31,256092.0,76.3226,76.4214,76.3028,76.372,256092.0
2024-10-15 15:50:00,77.31,77.33,77.14,77.2,604196.0,76.372,76.3917,76.204,76.2633,604196.0
2024-10-16 09:30:00,77.67,77.7,77.5,77.69,52187.0,76.7276,76.7572,76.5597,76.7474,52187.0
2024-10-16 09:40:00,77.7,78.03,77.6,77.83,224531.0,76.7572,77.0832,76.6584,76.8857,224531.0
2024-10-16 09:50:00,77.84,77.98,77.74,77.95,189782.0,76.8955,77.0338,76.7967,77.0042,189782.0
2024-10-16 10:00:00,77.97,78.21,77.96,78.12,183120.0,77.024,77.261,77.0141,77.1721,183120.0
2024-10-16 10:10:00,78.12,78.39,78.07,78.24,192719.0,77.1721,77.4389,77.1227,77.2907,192719.0
2024-10-16 10:20:00,78.25,78.25,78.0,78.02,147249.0,77.3006,77.3006,77.0536,77.0733,147249.0
2024-10-16 10:30:00,78.01,78.29,78.0,78.21,60373.0,77.0635,77.3401,77.0536,77.261,60373.0
2024-10-16 10:40:00,78.21,78.3,78.11,78.26,93141.0,77.261,77.35,77.1623,77.3104,93141.0
2024-10-16 10:50:00,78.27,78.35,78.22,78.27,112977.0,77.3203,77.3993,77.2709,77.3203,112977.0
2024-10-16 11:00:00,78.27,78.4,78.22,78.35,102992.0,77.3203,77.4487,77.2709,77.3993,102992.0
2024-10-16 11:10:00,78.35,78.4,78.31,78.35,76130.0,77.3993,77.4487,77.3598,77.3993,76130.0
2024-10-16 11:20:00,78.36,78.37,78.2,78.26,65890.0,77.4092,77.4191,77.2512,77.3104,65890.0
2024-10-16 11:30:00,78.23,78.29,78.17,78.2,49442.0,77.2808,77.3401,77.2215,77.2512,49442.0
2024-10-16 11:40:00,78.21,78.26,78.11,78.17,111508.0,77.261,77.3104,77.1623,77.2215,111508.0
2024-10-16 11:50:00,78.18,78.2,78.13,78.16,35137.0,77.2314,77.2512,77.182,77.2116,35137.0
2024-10-16 12:00:00,78.17,78.23,78.16,78.22,33557.0,77.2215,77.2808,77.2116,77.2709,33557.0
2024-10-16 12:10:00,78.22,78.28,78.19,78.25,21481.0,77.2709,77.3302,77.2413,77.3006,21481.0
2024-10-16 12:20:00,78.25,78.3,78.2,78.2,14954.0,77.3006,77.35,77.2512,77.2512,14954.0
2024-10-16 12:30:00,78.21,78.26,78.15,78.26,45168.0,77.261,77.3104,77.2018,77.3104,45168.0
2024-10-16 12:40:00,78.25,78.28,78.23,78.25,9166.0,77.3006,77.3302,77.2808,77.3006,9166.0
2024-10-16 12:50:00,78.25,78.26,78.18,78.23,10617.0,77.3006,77.3104,77.2314,77.2808,10617.0
2024-10-16 13:00:00,78.25,78.25,78.15,78.16,35769.0,77.3006,77.3006,77.2018,77.2116,35769.0
2024-10-16 13:10:00,78.16,78.25,78.16,78.19,11589.0,77.2116,77.3006,77.2116,77.2413,11589.0
2024-10-16 13:20:00,78.19,78.31,78.19,78.28,44928.0,77.2413,77.3598,77.2413,77.3302,44928.0
2024-10-16 13:30:00,78.28,78.35,78.28,78.34,24882.0,77.3302,77.3993,77.3302,77.3895,24882.0
2024-10-16 13:40:00,78.35,78.37,78.32,78.37,50412.0,77.3993,77.4191,77.3697,77.4191,50412.0
2024-10-16 13:50:00,78.38,78.39,78.33,78.39,31038.0,77.429,77.4389,77.3796,77.4389,31038.0
2024-10-16 14:00:00,78.38,78.46,78.37,78.46,40002.0,77.429,77.508,77.4191,77.508,40002.0
2024-10-16 14:10:00,78.45,78.57,78.45,78.54,51193.0,77.4981,77.6167,77.4981,77.587,51193.0
2024-10-16 14:20:00,78.53,78.56,78.48,78.5,22172.0,77.5772,77.6068,77.5278,77.5475,22172.0
2024-10-16 14:30:00,78.5,78.51,78.41,78.42,20403.0,77.5475,77.5574,77.4586,77.4685,20403.0
2024-10-16 14:40:00,78.43,78.48,78.41,78.42,89335.0,77.4784,77.5278,77.4586,77.4685,89335.0
2024-10-16 14:50:00,78.42,78.46,78.36,78.39,73899.0,77.4685,77.508,77.4092,77.4389,73899.0
2024-10-16 15:00:00,78.39,78.45,78.35,78.44,106694.0,77.4389,77.4981,77.3993,77.4883,106694.0
2024-10-16 15:10:00,78.45,78.47,78.42,78.47,53590.0,77.4981,77.5179,77.4685,77.5179,53590.0
2024-10-16 15:20:00,78.47,78.5,78.45,78.45,49764.0,77.5179,77.5475,77.4981,77.4981,49764.0
2024-10-16 15:30:00,78.45,78.64,78.44,78.61,227062.0,77.4981,77.6858,77.4883,77.6562,227062.0
2024-10-16 15:40:00,78.62,78.63,78.49,78.49,198184.0,77.6661,77.6759,77.5376,77.5376,198184.0
2024-10-16 15:50:00,78.5,78.51,78.41,78.44,702478.0,77.5475,77.5574,77.4586,77.4883,702478.0
2024-10-17 09:30:00,78.64,78.68,78.24,78.41,268565.0,77.6858,77.7253,77.2907,77.4586,268565.0
2024-10-17 09:40:00,78.39,78.5,78.27,78.27,164843.0,77.4389,77.5475,77.3203,77.3203,164843.0
2024-10-17 09:50:00,78.27,78.38,78.14,78.32,59344.0,77.3203,77.429,77.1919,77.3697,59344.0
2024-10-17 10:00:00,78.32,78.43,78.12,78.29,98647.0,77.3697,77.4784,77.1721,77.3401,98647.0
2024-10-17 10:10:00,78.32,78.35,78.08,78.08,131890.0,77.3697,77.3993,77.1326,77.1326,131890.0
2024-10-17 10:20:00,78.08,78.17,77.94,78.05,209893.0,77.1326,77.2215,76.9943,77.103,209893.0
2024-10-17 10:30:00,78.05,78.07,77.91,78.04,35183.0,77.103,77.1227,76.9647,77.0931,35183.0
2024-10-17 10:40:00,78.05,78.17,77.99,78.17,125777.0,77.103,77.2215,77.0437,77.2215,125777.0
2024-10-17 10:50:00,78.17,78.34,78.16,78.21,260266.0,77.2215,77.3895,77.2116,77.261,260266.0
2024-10-17 11:00:00,78.21,78.21,77.99,78.06,23059.0,77.261,77.261,77.0437,77.1129,23059.0
2024-10-17 11:10:00,78.07,78.13,77.99,78.03,62485.0,77.1227,77.182,77.0437,77.0832,62485.0
2024-10-17 11:20:00,78.03,78.17,77.98,78.16,53859.0,77.0832,77.2215,77.0338,77.2116,53859.0
2024-10-17 11:30:00,78.17,78.19,78.13,78.16,18579.0,77.2215,77.2413,77.182,77.2116,18579.0
2024-10-17 11:40:00,78.16,78.16,78.09,78.09,10091.0,77.2116,77.2116,77.1425,77.1425,10091.0
2024-10-17 11:50:00,78.09,78.18,78.09,78.17,8872.0,77.1425,77.2314,77.1425,77.2215,8872.0
2024-10-17 12:00:00,78.18,78.19,78.1,78.12,12706.0,77.2314,77.2413,77.1524,77.1721,12706.0
2024-10-17 12:10:00,78.12,78.15,78.1,78.14,46578.0,77.1721,77.2018,77.1524,77.1919,46578.0
2024-10-17 12:20:00,78.15,78.21,78.12,78.2,8088.0,77.2018,77.261,77.1721,77.2512,8088.0
2024-10-17 12:30:00,78.2,78.34,78.15,78.34,122271.0,77.2512,77.3895,77.2018,77.3895,122271.0
2024-10-17 12:40:00,78.33,78.34,78.28,78.3,19999.0,77.3796,77.3895,77.3302,77.35,19999.0
2024-10-17 12:50:00,78.3,78.36,78.28,78.31,9461.0,77.35,77.4092,77.3302,77.3598,9461.0
2024-10-17 13:00:00,78.32,78.34,78.26,78.3,44667.0,77.3697,77.3895,77.3104,77.35,44667.0
2024-10-17 13:10:00,78.3,78.32,78.2,78.21,15324.0,77.35,77.3697,77.2512,77.261,15324.0
2024-10-17 13:20:00,78.24,78.29,78.24,78.28,20132.0,77.2907,77.3401,77.2907,77.3302,20132.0
2024-10-17 13:30:00,78.28,78.36,78.27,78.31,31063.0,77.3302,77.4092,77.3203,77.3598,31063.0
2024-10-17 13:40:00,78.3,78.34,78.29,78.33,12478.0,77.35,77.3895,77.3401,77.3796,12478.0
2024-10-17 13:50:00,78.34,78.37,78.27,78.29,24215.0,77.3895,77.4191,77.3203,77.3401,24215.0
2024-10-17 14:00:00,78.28,78.31,78.13,78.13,108866.0,77.3302,77.3598,77.182,77.182,108866.0
2024-10-17 14:10:00,78.12,78.2,78.09,78.11,80154.0,77.1721,77.2512,77.1425,77.1623,80154.0
2024-10-17 14:20:00,78.1,78.17,78.07,78.12,105763.0,77.1524,77.2215,77.1227,77.1721,105763.0
2024-10-17 14:30:00,78.11,78.16,78.1,78.14,17201.0,77.1623,77.2116,77.1524,77.1919,17201.0
2024-10-17 14:40:00,78.13,78.19,78.09,78.15,120803.0,77.182,77.2413,77.1425,77.2018,120803.0
2024-10-17 14:50:00,78.15,78.16,78.07,78.11,10892.0,77.2018,77.2116,77.1227,77.1623,10892.0
2024-10-17 15:00:00,78.12,78.16,78.07,78.14,93187.0,77.1721,77.2116,77.1227,77.1919,93187.0
2024-10-17 15:10:00,78.14,78.15,78.06,78.07,33118.0,77.1919,77.2018,77.1129,77.1227,33118.0
2024-10-17 15:20:00,78.07,78.13,78.07,78.1,29750.0,77.1227,77.182,77.1227,77.1524,29750.0
2024-10-17 15:30:00,78.08,78.09,78.03,78.09,69436.0,77.1326,77.1425,77.0832,77.1425,69436.0
2024-10-17 15:40:00,78.08,78.22,78.08,78.2,60717.0,77.1326,77.2709,77.1326,77.2512,60717.0
2024-10-17 15:50:00,78.2,78.29,78.14,78.24,222602.0,77.2512,77.3401,77.1919,77.2907,222602.0
2024-10-18 09:30:00,78.5,78.64,78.11,78.34,105119.0,77.5475,77.6858,77.1623,77.3895,105119.0
2024-10-18 09:40:00,78.39,78.5,78.22,78.38,98820.0,77.4389,77.5475,77.2709,77.429,98820.0
2024-10-18 09:50:00,78.38,78.51,78.24,78.27,103235.0,77.429,77.5574,77.2907,77.3203,103235.0
2024-10-18 10:00:00,78.27,78.34,78.18,78.24,14959.0,77.3203,77.3895,77.2314,77.2907,14959.0
2024-10-18 10:10:00,78.24,78.24,78.0,78.14,70181.0,77.2907,77.2907,77.0536,77.1919,70181.0
2024-10-18 10:20:00,78.15,78.18,78.05,78.16,9600.0,77.2018,77.2314,77.103,77.2116,9600.0
2024-10-18 10:30:00,78.18,78.26,78.09,78.16,84039.0,77.2314,77.3104,77.1425,77.2116,84039.0
2024-10-18 10:40:00,78.19,78.21,78.06,78.06,16156.0,77.2413,77.261,77.1129,77.1129,16156.0
2024-10-18 10:50:00,78.09,78.2,78.09,78.17,7335.0,77.1425,77.2512,77.1425,77.2215,7335.0
2024-10-18 11:00:00,78.16,78.21,78.13,78.19,80376.0,77.2116,77.261,77.182,77.2413,80376.0
2024-10-18 11:10:00,78.18,78.19,78.02,78.09,57837.0,77.2314,77.2413,77.0733,77.1425,57837.0
2024-10-18 11:20:00,78.09,78.09,77.99,78.06,23220.0,77.1425,77.1425,77.0437,77.1129,23220.0
2024-10-18 11:30:00,78.07,78.15,78.06,78.14,10353.0,77.1227,77.2018,77.1129,77.1919,10353.0
2024-10-18 11:40:00,78.16,78.17,78.08,78.08,5626.0,77.2116,77.2215,77.1326,77.1326,5626.0
2024-10-18 11:50:00,78.08,78.17,78.05,78.17,13328.0,77.1326,77.2215,77.103,77.2215,13328.0
2024-10-18 12:00:00,78.19,78.22,78.15,78.16,45615.0,77.2413,77.2709,77.2018,77.2116,45615.0
2024-10-18 12:10:00,78.15,78.23,78.08,78.22,61148.0,77.2018,77.2808,77.1326,77.2709,61148.0
2024-10-18 12:20:00,78.22,78.26,78.2,78.25,13791.0,77.2709,77.3104,77.2512,77.3006,13791.0
2024-10-18 12:30:00,78.24,78.26,78.22,78.26,22827.0,77.2907,77.3104,77.2709,77.3104,22827.0
2024-10-18 12:40:00,78.25,78.25,78.18,78.19,4430.0,77.3006,77.3006,77.2314,77.2413,4430.0
2024-10-18 12:50:00,78.19,78.24,78.19,78.2,5653.0,77.2413,77.2907,77.2413,77.2512,5653.0
2024-10-18 13:00:00,78.2,78.21,78.15,78.16,16011.0,77.2512,77.261,77.2018,77.2116,16011.0
2024-10-18 13:10:00,78.17,78.19,78.08,78.12,23002.0,77.2215,77.2413,77.1326,77.1721,23002.0
2024-10-18 13:20:00,78.12,78.15,78.1,78.1,18884.0,77.1721,77.2018,77.1524,77.1524,18884.0
2024-10-18 13:30:00,78.11,78.18,78.11,78.17,11339.0,77.1623,77.2314,77.1623,77.2215,11339.0
2024-10-18 13:40:00,78.18,78.18,78.1,78.13,34938.0,77.2314,77.2314,77.1524,77.182,34938.0
2024-10-18 13:50:00,78.13,78.17,78.12,78.15,11174.0,77.182,77.2215,77.1721,77.2018,11174.0
2024-10-18 14:00:00,78.14,78.26,78.07,78.23,38702.0,77.1919,77.3104,77.1227,77.2808,38702.0
2024-10-18 14:10:00,78.24,78.26,78.2,78.23,18337.0,77.2907,77.3104,77.2512,77.2808,18337.0
2024-10-18 14:20:00,78.25,78.27,78.2,78.22,16472.0,77.3006,77.3203,77.2512,77.2709,16472.0
2024-10-18 14:30:00,78.22,78.24,78.17,78.17,16874.0,77.2709,77.2907,77.2215,77.2215,16874.0
2024-10-18 14:40:00,78.17,78.22,78.12,78.13,18814.0,77.2215,77.2709,77.1721,77.182,18814.0
2024-10-18 14:50:00,78.14,78.15,78.11,78.11,20630.0,77.1919,77.2018,77.1623,77.1623,20630.0
2024-10-18 15:00:00,78.11,78.16,78.06,78.14,76811.0,77.1623,77.2116,77.1129,77.1919,76811.0
2024-10-18 15:10:00,78.13,78.15,78.08,78.14,23709.0,77.182,77.2018,77.1326,77.1919,23709.0
2024-10-18 15:20:00,78.13,78.17,78.11,78.13,68471.0,77.182,77.2215,77.1623,77.182,68471.0
2024-10-18 15:30:00,78.13,78.14,78.06,78.12,78609.0,77.182,77.1919,77.1129,77.1721,78609.0
2024-10-18 15:40:00,78.12,78.15,78.1,78.12,72549.0,77.1721,77.2018,77.1524,77.1721,72549.0
2024-10-18 15:50:00,78.12,78.19,78.09,78.13,270384.0,77.1721,77.2413,77.1425,77.182,270384.0
2024-10-21 09:30:00,78.09,78.11,77.71,77.75,48491.0,77.1425,77.1623,76.7671,76.8066,48491.0
2024-10-21 09:40:00,77.77,77.9,77.64,77.87,27821.0,76.8264,76.9548,76.698,76.9252,27821.0
2024-10-21 09:50:00,77.91,77.95,77.7,77.71,112899.0,76.9647,77.0042,76.7572,76.7671,112899.0
2024-10-21 10:00:00,77.73,77.73,77.49,77.59,195162.0,76.7869,76.7869,76.5498,76.6486,195162.0
2024-10-21 10:10:00,77.6,77.63,77.51,77.58,100837.0,76.6584,76.6881,76.5695,76.6387,100837.0
2024-10-21 10:20:00,77.59,77.63,77.42,77.42,72429.0,76.6486,76.6881,76.4806,76.4806,72429.0
2024-10-21 10:30:00,77.41,77.48,77.39,77.43,49895.0,76.4707,76.5399,76.451,76.4905,49895.0
2024-10-21 10:40:00,77.44,77.48,77.25,77.25,91523.0,76.5004,76.5399,76.3127,76.3127,91523.0
2024-10-21 10:50:00,77.27,77.3,77.17,77.19,145452.0,76.3324,76.3621,76.2337,76.2534,145452.0
2024-10-21 11:00:00,77.19,77.19,76.95,77.01,107386.0,76.2534,76.2534,76.0163,76.0756,107386.0
2024-10-21 11:10:00,77.02,77.12,77.01,77.06,98633.0,76.0855,76.1843,76.0756,76.125,98633.0
2024-10-21 11:20:00,77.06,77.07,76.94,77.01,93712.0,76.125,76.1349,76.0065,76.0756,93712.0
2024-10-21 11:30:00,77.0,77.0,76.93,76.96,82557.0,76.0657,76.0657,75.9966,76.0262,82557.0
2024-10-21 11:40:00,76.97,77.1,76.97,77.06,72715.0,76.0361,76.1645,76.0361,76.125,72715.0
2024-10-21 11:50:00,77.08,77.19,77.07,77.14,80755.0,76.1448,76.2534,76.1349,76.204,80755.0
2024-10-21 12:00:00,77.15,77.15,77.06,77.13,61223.0,76.2139,76.2139,76.125,76.1941,61223.0
2024-10-21 12:10:00,77.15,77.17,77.1,77.16,49606.0,76.2139,76.2337,76.1645,76.2238,49606.0
2024-10-21 12:20:00,77.16,77.17,77.06,77.08,17679.0,76.2238,76.2337,76.125,76.1448,17679.0
2024-10-21 12:30:00,77.08,77.13,77.06,77.09,29759.0,76.1448,76.1941,76.125,76.1546,29759.0
2024-10-21 12:40:00,77.12,77.13,77.09,77.13,27704.0,76.1843,76.1941,76.1546,76.1941,27704.0
2024-10-21 12:50:00,77.15,77.23,77.13,77.23,23596.0,76.2139,76.2929,76.1941,76.2929,23596.0
2024-10-21 13:00:00,77.22,77.28,77.19,77.28,14792.0,76.2831,76.3423,76.2534,76.3423,14792.0
2024-10-21 13:10:00,77.27,77.33,77.25,77.3,62877.0,76.3324,76.3917,76.3127,76.3621,62877.0
2024-10-21 13:20:00,77.29,77.31,77.23,77.23,18636.0,76.3522,76.372,76.2929,76.2929,18636.0
2024-10-21 13:30:00,77.23,77.24,77.16,77.18,28409.0,76.2929,76.3028,76.2238,76.2435,28409.0
2024-10-21 13:40:00,77.18,77.21,77.13,77.14,15397.0,76.2435,76.2732,76.1941,76.204,15397.0
2024-10-21 13:50:00,77.14,77.16,77.11,77.11,20065.0,76.204,76.2238,76.1744,76.1744,20065.0
2024-10-21 14:00:00,77.1,77.13,77.06,77.08,29103.0,76.1645,76.1941,76.125,76.1448,29103.0
2024-10-21 14:10:00,77.09,77.14,77.04,77.14,18602.0,76.1546,76.204,76.1052,76.204,18602.0
2024-10-21 14:20:00,77.15,77.15,77.06,77.14,33335.0,76.2139,76.2139,76.125,76.204,33335.0
2024-10-21 14:30:00,77.13,77.13,77.08,77.08,56672.0,76.1941,76.1941,76.1448,76.1448,56672.0
2024-10-21 14:40:00,77.08,77.1,77.02,77.07,29604.0,76.1448,76.1645,76.0855,76.1349,29604.0
2024-10-21 14:50:00,77.06,77.07,76.99,77.03,68041.0,76.125,76.1349,76.0558,76.0954,68041.0
2024-10-21 15:00:00,77.03,77.14,77.03,77.12,66329.0,76.0954,76.204,76.0954,76.1843,66329.0
2024-10-21 15:10:00,77.12,77.19,77.1,77.19,20567.0,76.1843,76.2534,76.1645,76.2534,20567.0
2024-10-21 15:20:00,77.19,77.22,77.14,77.14,113465.0,76.2534,76.2831,76.204,76.204,113465.0
2024-10-21 15:30:00,77.13,77.15,77.08,77.14,120640.0,76.1941,76.2139,76.1448,76.204,120640.0
2024-10-21 15:40:00,77.14,77.2,77.09,77.17,188531.0,76.204,76.2633,76.1546,76.2337,188531.0
2024-10-21 15:50:00,77.17,77.19,77.04,77.07,269370.0,76.2337,76.2534,76.1052,76.1349,269370.0
2024-10-22 09:30:00,76.81,76.81,76.18,76.29,83793.0,75.878,75.878,75.2557,75.3643,83793.0
2024-10-22 09:40:00,76.27,76.41,76.24,76.28,315487.0,75.3446,75.4829,75.3149,75.3545,315487.0
2024-10-22 09:50:00,76.23,76.29,76.06,76.22,124841.0,75.3051,75.3643,75.1371,75.2952,124841.0
2024-10-22 10:00:00,76.21,76.43,76.21,76.27,148185.0,75.2853,75.5026,75.2853,75.3446,148185.0
2024-10-22 10:10:00,76.28,76.4,76.22,76.26,56796.0,75.3545,75.473,75.2952,75.3347,56796.0
2024-10-22 10:20:00,76.26,76.28,76.2,76.22,41739.0,75.3347,75.3545,75.2754,75.2952,41739.0
2024-10-22 10:30:00,76.22,76.43,76.22,76.38,90741.0,75.2952,75.5026,75.2952,75.4532,90741.0
2024-10-22 10:40:00,76.35,76.44,76.31,76.39,33554.0,75.4236,75.5125,75.3841,75.4631,33554.0
2024-10-22 10:50:00,76.37,76.43,76.3,76.3,19518.0,75.4434,75.5026,75.3742,75.3742,19518.0
2024-10-22 11:00:00,76.28,76.31,76.15,76.19,51596.0,75.3545,75.3841,75.226,75.2656,51596.0
2024-10-22 11:10:00,76.2,76.28,76.19,76.25,65436.0,75.2754,75.3545,75.2656,75.3248,65436.0
2024-10-22 11:20:00,76.25,76.25,76.11,76.13,50042.0,75.3248,75.3248,75.1865,75.2063,50042.0
2024-10-22 11:30:00,76.15,76.15,76.09,76.13,23962.0,75.226,75.226,75.1668,75.2063,23962.0
2024-10-22 11:40:00,76.14,76.14,76.06,76.07,18412.0,75.2162,75.2162,75.1371,75.147,18412.0
2024-10-22 11:50:00,76.07,76.1,76.01,76.03,9651.0,75.147,75.1766,75.0877,75.1075,9651.0
2024-10-22 12:00:00,76.01,76.04,75.95,75.98,66863.0,75.0877,75.1174,75.0285,75.0581,66863.0
2024-10-22 12:10:00,75.98,76.05,75.97,76.0,57265.0,75.0581,75.1273,75.0482,75.0779,57265.0
2024-10-22 12:20:00,76.01,76.03,75.99,76.01,32232.0,75.0877,75.1075,75.068,75.0877,32232.0
2024-10-22 12:30:00,76.01,76.11,76.0,76.08,91146.0,75.0877,75.1865,75.0779,75.1569,91146.0
2024-10-22 12:40:00,76.08,76.14,76.07,76.09,17798.0,75.1569,75.2162,75.147,75.1668,17798.0
2024-10-22 12:50:00,76.09,76.1,76.02,76.03,20276.0,75.1668,75.1766,75.0976,75.1075,20276.0
2024-10-22 13:00:00,76.02,76.07,76.0,76.01,58374.0,75.0976,75.147,75.0779,75.0877,58374.0
2024-10-22 13:10:00,76.03,76.08,76.03,76.08,7900.0,75.1075,75.1569,75.1075,75.1569,7900.0
2024-10-22 13:20:00,76.07,76.16,76.07,76.13,20986.0,75.147,75.2359,75.147,75.2063,20986.0
2024-10-22 13:30:00,76.13,76.22,76.09,76.22,27806.0,75.2063,75.2952,75.1668,75.2952,27806.0
2024-10-22 13:40:00,76.21,76.32,76.21,76.3,31768.0,75.2853,75.394,75.2853,75.3742,31768.0
2024-10-22 13:50:00,76.3,76.34,76.3,76.34,26401.0,75.3742,75.4137,75.3742,75.4137,26401.0
2024-10-22 14:00:00,76.33,76.41,76.3,76.33,42872.0,75.4039,75.4829,75.3742,75.4039,42872.0
2024-10-22 14:10:00,76.34,76.35,76.27,76.31,49272.0,75.4137,75.4236,75.3446,75.3841,49272.0
2024-10-22 14:20:00,76.31,76.44,76.3,76.41,41651.0,75.3841,75.5125,75.3742,75.4829,41651.0
2024-10-22 14:30:00,76.41,76.41,76.3,76.3,113856.0,75.4829,75.4829,75.3742,75.3742,113856.0
2024-10-22 14:40:00,76.31,76.33,76.25,76.31,77886.0,75.3841,75.4039,75.3248,75.3841,77886.0
2024-10-22 14:50:00,76.32,76.35,76.2,76.22,47032.0,75.394,75.4236,75.2754,75.2952,47032.0
2024-10-22 15:00:00,76.21,76.25,76.18,76.2,44294.0,75.2853,75.3248,75.2557,75.2754,44294.0
2024-10-22 15:10:00,76.2,76.34,76.18,76.33,130829.0,75.2754,75.4137,75.2557,75.4039,130829.0
2024-10-22 15:20:00,76.33,76.33,76.2,76.21,53973.0,75.4039,75.4039,75.2754,75.2853,53973.0
2024-10-22 15:30:00,76.22,76.24,76.17,76.21,36129.0,75.2952,75.3149,75.2458,75.2853,36129.0
2024-10-22 15:40:00,76.2,76.33,76.2,76.33,143306.0,75.2754,75.4039,75.2754,75.4039,143306.0
2024-10-22 15:50:00,76.32,76.32,76.2,76.21,103245.0,75.394,75.394,75.2754,75.2853,103245.0
2024-10-23 09:30:00,75.85,76.23,75.71,76.1,372416.0,74.9297,75.3051,74.7914,75.1766,372416.0
2024-10-23 09:40:00,76.1,76.31,75.97,76.23,146989.0,75.1766,75.3841,75.0482,75.3051,146989.0
2024-10-23 09:50:00,76.24,76.24,75.98,76.03,52687.0,75.3149,75.3149,75.0581,75.1075,52687.0
2024-10-23 10:00:00,76.02,76.06,75.92,76.04,72392.0,75.0976,75.1371,74.9988,75.1174,72392.0
2024-10-23 10:10:00,76.03,76.03,75.79,75.8,53101.0,75.1075,75.1075,74.8704,74.8803,53101.0
2024-10-23 10:20:00,75.79,76.01,75.76,75.99,128897.0,74.8704,75.0877,74.8408,75.068,128897.0
2024-10-23 10:30:00,76.0,76.0,75.88,75.92,27258.0,75.0779,75.0779,74.9593,74.9988,27258.0
2024-10-23 10:40:00,75.93,75.97,75.88,75.94,44301.0,75.0087,75.0482,74.9593,75.0186,44301.0
2024-10-23 10:50:00,75.95,75.97,75.84,75.85,90580.0,75.0285,75.0482,74.9198,74.9297,90580.0
2024-10-23 11:00:00,75.85,75.9,75.82,75.86,186922.0,74.9297,74.9791,74.9,74.9396,186922.0
2024-10-23 11:10:00,75.84,75.85,75.7,75.8,170587.0,74.9198,74.9297,74.7815,74.8803,170587.0
2024-10-23 11:20:00,75.79,75.84,75.76,75.8,23357.0,74.8704,74.9198,74.8408,74.8803,23357.0
2024-10-23 11:30:00,75.78,75.93,75.78,75.91,100291.0,74.8605,75.0087,74.8605,74.9889,100291.0
2024-10-23 11:40:00,75.92,75.99,75.89,75.93,46017.0,74.9988,75.068,74.9692,75.0087,46017.0
2024-10-23 11:50:00,75.95,75.99,75.93,75.98,11224.0,75.0285,75.068,75.0087,75.0581,11224.0
2024-10-23 12:00:00,75.98,76.03,75.82,75.84,50499.0,75.0581,75.1075,74.9,74.9198,50499.0
2024-10-23 12:10:00,75.85,75.9,75.83,75.9,13242.0,74.9297,74.9791,74.9099,74.9791,13242.0
2024-10-23 12:20:00,75.9,75.9,75.82,75.82,39603.0,74.9791,74.9791,74.9,74.9,39603.0
2024-10-23 12:30:00,75.82,75.87,75.77,75.8,49003.0,74.9,74.9494,74.8506,74.8803,49003.0
2024-10-23 12:40:00,75.8,75.82,75.78,75.81,11163.0,74.8803,74.9,74.8605,74.8902,11163.0
2024-10-23 12:50:00,75.83,75.84,75.79,75.8,3273.0,74.9099,74.9198,74.8704,74.8803,3273.0
2024-10-23 13:00:00,75.77,75.77,75.64,75.68,19315.0,74.8506,74.8506,74.7222,74.7617,19315.0
2024-10-23 13:10:00,75.68,75.69,75.59,75.59,5525.0,74.7617,74.7716,74.6728,74.6728,5525.0
2024-10-23 13:20:00,75.59,75.6,75.55,75.57,8025.0,74.6728,74.6827,74.6333,74.6531,8025.0
2024-10-23 13:30:00,75.57,75.58,75.51,75.51,22563.0,74.6531,74.663,74.5938,74.5938,22563.0
2024-10-23 13:40:00,75.51,75.55,75.44,75.48,14133.0,74.5938,74.6333,74.5247,74.5642,14133.0
2024-10-23 13:50:00,75.49,75.53,75.45,75.46,83091.0,74.574,74.6136,74.5345,74.5444,83091.0
2024-10-23 14:00:00,75.46,75.47,75.27,75.37,161238.0,74.5444,74.5543,74.3567,74.4555,161238.0
2024-10-23 14:10:00,75.34,75.37,75.23,75.26,56268.0,74.4259,74.4555,74.3172,74.3468,56268.0
2024-10-23 14:20:00,75.27,75.51,75.27,75.48,308188.0,74.3567,74.5938,74.3567,74.5642,308188.0
2024-10-23 14:30:00,75.48,75.61,75.48,75.6,45907.0,74.5642,74.6926,74.5642,74.6827,45907.0
2024-10-23 14:40:00,75.59,75.63,75.55,75.55,28538.0,74.6728,74.7123,74.6333,74.6333,28538.0
2024-10-23 14:50:00,75.55,75.56,75.49,75.56,80556.0,74.6333,74.6432,74.574,74.6432,80556.0
2024-10-23 15:00:00,75.56,75.59,75.53,75.57,10578.0,74.6432,74.6728,74.6136,74.6531,10578.0
2024-10-23 15:10:00,75.59,75.65,75.59,75.63,55857.0,74.6728,74.7321,74.6728,74.7123,55857.0
2024-10-23 15:20:00,75.62,75.65,75.56,75.64,123150.0,74.7025,74.7321,74.6432,74.7222,123150.0
2024-10-23 15:30:00,75.63,75.63,75.56,75.59,63656.0,74.7123,74.7123,74.6432,74.6728,63656.0
2024-10-23 15:40:00,75.59,75.77,75.57,75.72,349918.0,74.6728,74.8506,74.6531,74.8013,349918.0
2024-10-23 15:50:00,75.72,75.8,75.7,75.76,166132.0,74.8013,74.8803,74.7815,74.8408,166132.0
2024-10-24 09:30:00,76.1,76.24,76.01,76.23,123086.0,75.1766,75.3149,75.0877,75.3051,123086.0
2024-10-24 09:40:00,76.23,76.34,76.1,76.15,18407.0,75.3051,75.4137,75.1766,75.226,18407.0
2024-10-24 09:50:00,76.13,76.25,75.99,76.11,20159.0,75.2063,75.3248,75.068,75.1865,20159.0
2024-10-24 10:00:00,76.08,76.16,75.93,75.98,129500.0,75.1569,75.2359,75.0087,75.0581,129500.0
2024-10-24 10:10:00,75.99,76.03,75.85,76.0,78696.0,75.068,75.1075,74.9297,75.0779,78696.0
2024-10-24 10:20:00,75.99,76.16,75.98,76.09,79345.0,75.068,75.2359,75.0581,75.1668,79345.0
2024-10-24 10:30:00,76.09,76.12,75.99,75.99,16010.0,75.1668,75.1964,75.068,75.068,16010.0
2024-10-24 10:40:00,75.97,76.04,75.83,75.88,33225.0,75.0482,75.1174,74.9099,74.9593,33225.0
2024-10-24 10:50:00,75.87,75.88,75.79,75.86,22275.0,74.9494,74.9593,74.8704,74.9396,22275.0
2024-10-24 11:00:00,75.86,75.9,75.7,75.75,55040.0,74.9396,74.9791,74.7815,74.8309,55040.0
2024-10-24 11:10:00,75.75,75.75,75.68,75.72,24269.0,74.8309,74.8309,74.7617,74.8013,24269.0
2024-10-24 11:20:00,75.72,75.72,75.58,75.58,66460.0,74.8013,74.8013,74.663,74.663,66460.0
2024-10-24 11:30:00,75.58,75.58,75.49,75.51,42575.0,74.663,74.663,74.574,74.5938,42575.0
2024-10-24 11:40:00,75.5,75.53,75.45,75.45,35990.0,74.5839,74.6136,74.5345,74.5345,35990.0
2024-10-24 11:50:00,75.44,75.54,75.44,75.45,16201.0,74.5247,74.6234,74.5247,74.5345,16201.0
2024-10-24 12:00:00,75.45,75.46,75.3,75.35,14705.0,74.5345,74.5444,74.3864,74.4357,14705.0
2024-10-24 12:10:00,75.34,75.37,75.32,75.36,25300.0,74.4259,74.4555,74.4061,74.4456,25300.0
2024-10-24 12:20:00,75.36,75.53,75.35,75.53,9453.0,74.4456,74.6136,74.4357,74.6136,9453.0
2024-10-24 12:30:00,75.52,75.59,75.51,75.55,172164.0,74.6037,74.6728,74.5938,74.6333,172164.0
2024-10-24 12:40:00,75.55,75.57,75.49,75.53,40570.0,74.6333,74.6531,74.574,74.6136,40570.0
2024-10-24 12:50:00,75.53,75.66,75.5,75.63,56294.0,74.6136,74.742,74.5839,74.7123,56294.0
2024-10-24 13:00:00,75.63,75.66,75.59,75.64,61377.0,74.7123,74.742,74.6728,74.7222,61377.0
2024-10-24 13:10:00,75.66,75.68,75.54,75.61,77120.0,74.742,74.7617,74.6234,74.6926,77120.0
2024-10-24 13:20:00,75.6,75.65,75.59,75.62,61042.0,74.6827,74.7321,74.6728,74.7025,61042.0
2024-10-24 13:30:00,75.62,75.7,75.61,75.69,77787.0,74.7025,74.7815,74.6926,74.7716,77787.0
2024-10-24 13:40:00,75.68,75.73,75.57,75.58,96345.0,74.7617,74.8111,74.6531,74.663,96345.0
2024-10-24 13:50:00,75.59,75.65,75.53,75.53,8653.0,74.6728,74.7321,74.6136,74.6136,8653.0
2024-10-24 14:00:00,75.53,75.54,75.48,75.51,125557.0,74.6136,74.6234,74.5642,74.5938,125557.0
2024-10-24 14:10:00,75.53,75.61,75.5,75.59,76690.0,74.6136,74.6926,74.5839,74.6728,76690.0
2024-10-24 14:20:00,75.59,75.6,75.52,75.53,38836.0,74.6728,74.6827,74.6037,74.6136,38836.0
2024-10-24 14:30:00,75.51,75.52,75.45,75.48,12220.0,74.5938,74.6037,74.5345,74.5642,12220.0
2024-10-24 14:40:00,75.47,75.53,75.45,75.51,10939.0,74.5543,74.6136,74.5345,74.5938,10939.0
2024-10-24 14:50:00,75.53,75.6,75.52,75.57,37507.0,74.6136,74.6827,74.6037,74.6531,37507.0
2024-10-24 15:00:00,75.56,75.63,75.49,75.61,42106.0,74.6432,74.7123,74.574,74.6926,42106.0
2024-10-24 15:10:00,75.62,75.74,75.62,75.72,13085.0,74.7025,74.821,74.7025,74.8013,13085.0
2024-10-24 15:20:00,75.72,75.72,75.66,75.66,22868.0,74.8013,74.8013,74.742,74.742,22868.0
2024-10-24 15:30:00,75.65,75.72,75.63,75.66,21660.0,74.7321,74.8013,74.7123,74.742,21660.0
2024-10-24 15:40:00,75.66,75.7,75.65,75.67,48634.0,74.742,74.7815,74.7321,74.7519,48634.0
2024-10-24 15:50:00,75.67,75.8,75.65,75.76,202949.0,74.7519,74.8803,74.7321,74.8408,202949.0
2024-10-25 09:30:00,76.11,76.32,75.98,76.08,166140.0,75.1865,75.394,75.0581,75.1569,166140.0
2024-10-25 09:40:00,76.02,76.18,75.96,76.12,31592.0,75.0976,75.2557,75.0383,75.1964,31592.0
2024-10-25 09:50:00,76.11,76.17,76.04,76.09,59468.0,75.1865,75.2458,75.1174,75.1668,59468.0
2024-10-25 10:00:00,76.1,76.31,76.06,76.25,146916.0,75.1766,75.3841,75.1371,75.3248,146916.0
2024-10-25 10:10:00,76.25,76.28,76.06,76.16,45248.0,75.3248,75.3545,75.1371,75.2359,45248.0
2024-10-25 10:20:00,76.15,76.36,76.15,76.33,71057.0,75.226,75.4335,75.226,75.4039,71057.0
2024-10-25 10:30:00,76.31,76.34,76.23,76.26,26135.0,75.3841,75.4137,75.3051,75.3347,26135.0
2024-10-25 10:40:00,76.26,76.29,76.0,76.09,60911.0,75.3347,75.3643,75.0779,75.1668,60911.0
2024-10-25 10:50:00,76.1,76.18,76.07,76.1,29291.0,75.1766,75.2557,75.147,75.1766,29291.0
2024-10-25 11:00:00,76.09,76.15,76.03,76.06,22201.0,75.1668,75.226,75.1075,75.1371,22201.0
2024-10-25 11:10:00,76.05,76.05,75.91,75.92,108218.0,75.1273,75.1273,74.9889,74.9988,108218.0
2024-10-25 11:20:00,75.9,75.9,75.66,75.69,67460.0,74.9791,74.9791,74.742,74.7716,67460.0
2024-10-25 11:30:00,75.7,75.8,75.69,75.69,48101.0,74.7815,74.8803,74.7716,74.7716,48101.0
2024-10-25 11:40:00,75.69,75.83,75.64,75.82,43410.0,74.7716,74.9099,74.7222,74.9,43410.0
2024-10-25 11:50:00,75.82,75.87,75.79,75.87,15927.0,74.9,74.9494,74.8704,74.9494,15927.0
2024-10-25 12:00:00,75.88,75.88,75.83,75.86,15709.0,74.9593,74.9593,74.9099,74.9396,15709.0
2024-10-25 12:10:00,75.86,75.91,75.84,75.86,14658.0,74.9396,74.9889,74.9198,74.9396,14658.0
2024-10-25 12:20:00,75.86,76.0,75.85,76.0,17954.0,74.9396,75.0779,74.9297,75.0779,17954.0
2024-10-25 12:30:00,76.0,76.01,75.89,75.92,52309.0,75.0779,75.0877,74.9692,74.9988,52309.0
2024-10-25 12:40:00,75.92,75.97,75.91,75.96,13068.0,74.9988,75.0482,74.9889,75.0383,13068.0
2024-10-25 12:50:00,75.95,75.95,75.86,75.88,18373.0,75.0285,75.0285,74.9396,74.9593,18373.0
2024-10-25 13:00:00,75.88,75.95,75.87,75.92,18808.0,74.9593,75.0285,74.9494,74.9988,18808.0
2024-10-25 13:10:00,75.92,75.92,75.76,75.76,17910.0,74.9988,74.9988,74.8408,74.8408,17910.0
2024-10-25 13:20:00,75.71,75.78,75.62,75.71,142004.0,74.7914,74.8605,74.7025,74.7914,142004.0
2024-10-25 13:30:00,75.69,75.7,75.55,75.66,52745.0,74.7716,74.7815,74.6333,74.742,52745.0
2024-10-25 13:40:00,75.65,75.68,75.49,75.68,121532.0,74.7321,74.7617,74.574,74.7617,121532.0
2024-10-25 13:50:00,75.67,75.71,75.5,75.53,75445.0,74.7519,74.7914,74.5839,74.6136,75445.0
2024-10-25 14:00:00,75.52,75.54,75.4,75.43,78397.0,74.6037,74.6234,74.4851,74.5148,78397.0
2024-10-25 14:10:00,75.42,75.48,75.35,75.48,80593.0,74.5049,74.5642,74.4357,74.5642,80593.0
2024-10-25 14:20:00,75.49,75.59,75.46,75.57,32178.0,74.574,74.6728,74.5444,74.6531,32178.0
2024-10-25 14:30:00,75.55,75.61,75.49,75.61,94758.0,74.6333,74.6926,74.574,74.6926,94758.0
2024-10-25 14:40:00,75.6,75.63,75.57,75.62,11316.0,74.6827,74.7123,74.6531,74.7025,11316.0
2024-10-25 14:50:00,75.62,75.63,75.51,75.55,52870.0,74.7025,74.7123,74.5938,74.6333,52870.0
2024-10-25 15:00:00,75.55,75.59,75.51,75.52,21181.0,74.6333,74.6728,74.5938,74.6037,21181.0
2024-10-25 15:10:00,75.52,75.54,75.43,75.47,56510.0,74.6037,74.6234,74.5148,74.5543,56510.0
2024-10-25 15:20:00,75.47,75.49,75.36,75.39,57963.0,74.5543,74.574,74.4456,74.4753,57963.0
2024-10-25 15:30:00,75.39,75.43,75.33,75.41,70232.0,74.4753,74.5148,74.416,74.495,70232.0
2024-10-25 15:40:00,75.41,75.5,75.4,75.45,65460.0,74.495,74.5839,74.4851,74.5345,65460.0
2024-10-25 15:50:00,75.46,75.5,75.4,75.49,195623.0,74.5444,74.5839,74.4851,74.574,195623.0
2024-10-28 09:30:00,76.05,76.4,75.96,76.25,201338.0,75.1273,75.473,75.0383,75.3248,201338.0
2024-10-28 09:40:00,76.28,76.56,76.28,76.52,180956.0,75.3545,75.6311,75.3545,75.5915,180956.0
2024-10-28 09:50:00,76.52,76.54,76.29,76.29,78179.0,75.5915,75.6113,75.3643,75.3643,78179.0
2024-10-28 10:00:00,76.33,76.34,76.12,76.31,120863.0,75.4039,75.4137,75.1964,75.3841,120863.0
2024-10-28 10:10:00,76.3,76.35,76.25,76.3,46852.0,75.3742,75.4236,75.3248,75.3742,46852.0
2024-10-28 10:20:00,76.28,76.59,76.24,76.56,175734.0,75.3545,75.6607,75.3149,75.6311,175734.0
2024-10-28 10:30:00,76.56,76.62,76.5,76.55,156432.0,75.6311,75.6903,75.5718,75.6212,156432.0
2024-10-28 10:40:00,76.56,76.65,76.53,76.6,156871.0,75.6311,75.72,75.6014,75.6706,156871.0
2024-10-28 10:50:00,76.6,76.77,76.6,76.7,45552.0,75.6706,75.8385,75.6706,75.7694,45552.0
2024-10-28 11:00:00,76.71,76.72,76.66,76.67,83423.0,75.7792,75.7891,75.7298,75.7397,83423.0
2024-10-28 11:10:00,76.67,76.8,76.67,76.7,216402.0,75.7397,75.8682,75.7397,75.7694,216402.0
2024-10-28 11:20:00,76.71,76.75,76.64,76.65,50096.0,75.7792,75.8188,75.7101,75.72,50096.0
2024-10-28 11:30:00,76.67,76.68,76.46,76.5,81521.0,75.7397,75.7496,75.5323,75.5718,81521.0
2024-10-28 11:40:00,76.48,76.55,76.46,76.54,70338.0,75.552,75.6212,75.5323,75.6113,70338.0
2024-10-28 11:50:00,76.54,76.56,76.4,76.4,20830.0,75.6113,75.6311,75.473,75.473,20830.0
2024-10-28 12:00:00,76.39,76.42,76.34,76.4,51349.0,75.4631,75.4928,75.4137,75.473,51349.0
2024-10-28 12:10:00,76.41,76.5,76.4,76.48,12666.0,75.4829,75.5718,75.473,75.552,12666.0
2024-10-28 12:20:00,76.47,76.48,76.4,76.41,27161.0,75.5422,75.552,75.473,75.4829,27161.0
2024-10-28 12:30:00,76.41,76.43,76.34,76.36,24404.0,75.4829,75.5026,75.4137,75.4335,24404.0
2024-10-28 12:40:00,76.35,76.47,76.34,76.4,92872.0,75.4236,75.5422,75.4137,75.473,92872.0
2024-10-28 12:50:00,76.41,76.48,76.39,76.41,93478.0,75.4829,75.552,75.4631,75.4829,93478.0
2024-10-28 13:00:00,76.41,76.52,76.38,76.52,101898.0,75.4829,75.5915,75.4532,75.5915,101898.0
2024-10-28 13:10:00,76.51,76.51,76.45,76.5,19966.0,75.5817,75.5817,75.5224,75.5718,19966.0
2024-10-28 13:20:00,76.48,76.57,76.48,76.53,74254.0,75.552,75.6409,75.552,75.6014,74254.0
2024-10-28 13:30:00,76.52,76.64,76.52,76.63,30501.0,75.5915,75.7101,75.5915,75.7002,30501.0
2024-10-28 13:40:00,76.62,76.67,76.6,76.65,50363.0,75.6903,75.7397,75.6706,75.72,50363.0
2024-10-28 13:50:00,76.65,76.68,76.63,76.63,16409.0,75.72,75.7496,75.7002,75.7002,16409.0
2024-10-28 14:00:00,76.62,76.62,76.53,76.55,29996.0,75.6903,75.6903,75.6014,75.6212,29996.0
2024-10-28 14:10:00,76.54,76.55,76.46,76.48,70333.0,75.6113,75.6212,75.5323,75.552,70333.0
2024-10-28 14:20:00,76.48,76.49,76.4,76.41,58310.0,75.552,75.5619,75.473,75.4829,58310.0
2024-10-28 14:30:00,76.41,76.47,76.39,76.46,28257.0,75.4829,75.5422,75.4631,75.5323,28257.0
2024-10-28 14:40:00,76.47,76.49,76.39,76.45,55525.0,75.5422,75.5619,75.4631,75.5224,55525.0
2024-10-28 14:50:00,76.46,76.58,76.46,76.49,88256.0,75.5323,75.6508,75.5323,75.5619,88256.0
2024-10-28 15:00:00,76.48,76.55,76.46,76.5,33442.0,75.552,75.6212,75.5323,75.5718,33442.0
2024-10-28 15:10:00,76.49,76.53,76.46,76.48,30329.0,75.5619,75.6014,75.5323,75.552,30329.0
2024-10-28 15:20:00,76.48,76.56,76.48,76.5,186242.0,75.552,75.6311,75.552,75.5718,186242.0
2024-10-28 15:30:00,76.5,76.59,76.5,76.58,86333.0,75.5718,75.6607,75.5718,75.6508,86333.0
2024-10-28 15:40:00,76.59,76.6,76.5,76.59,148565.0,75.6607,75.6706,75.5718,75.6607,148565.0
2024-10-28 15:50:00,76.58,76.59,76.42,76.43,488544.0,75.6508,75.6607,75.4928,75.5026,488544.0
2024-10-29 09:30:00,75.95,75.96,75.34,75.49,201745.0,75.0285,75.0383,74.4259,74.574,201745.0
2024-10-29 09:40:00,75.5,75.76,75.37,75.72,144189.0,74.5839,74.8408,74.4555,74.8013,144189.0
2024-10-29 09:50:00,75.7,75.83,75.66,75.74,124822.0,74.7815,74.9099,74.742,74.821,124822.0
2024-10-29 10:00:00,75.71,76.02,75.67,75.92,187107.0,74.7914,75.0976,74.7519,74.9988,187107.0
2024-10-29 10:10:00,75.92,76.03,75.86,75.86,121773.0,74.9988,75.1075,74.9396,74.9396,121773.0
2024-10-29 10:20:00,75.86,76.09,75.83,75.87,88144.0,74.9396,75.1668,74.9099,74.9494,88144.0
2024-10-29 10:30:00,75.89,76.14,75.85,76.1,95316.0,74.9692,75.2162,74.9297,75.1766,95316.0
2024-10-29 10:40:00,76.09,76.14,75.82,75.9,97364.0,75.1668,75.2162,74.9,74.9791,97364.0
2024-10-29 10:50:00,75.91,75.93,75.81,75.81,83200.0,74.9889,75.0087,74.8902,74.8902,83200.0
2024-10-29 11:00:00,75.81,75.88,75.71,75.71,36200.0,74.8902,74.9593,74.7914,74.7914,36200.0
2024-10-29 11:10:00,75.68,75.86,75.67,75.8,19848.0,74.7617,74.9396,74.7519,74.8803,19848.0
2024-10-29 11:20:00,75.8,75.86,75.76,75.8,50210.0,74.8803,74.9396,74.8408,74.8803,50210.0
2024-10-29 11:30:00,75.8,75.96,75.8,75.96,118186.0,74.8803,75.0383,74.8803,75.0383,118186.0
2024-10-29 11:40:00,75.96,76.0,75.93,75.93,37590.0,75.0383,75.0779,75.0087,75.0087,37590.0
2024-10-29 11:50:00,75.95,75.97,75.88,75.92,21607.0,75.0285,75.0482,74.9593,74.9988,21607.0
2024-10-29 12:00:00,75.92,75.99,75.9,75.93,34537.0,74.9988,75.068,74.9791,75.0087,34537.0
2024-10-29 12:10:00,75.94,75.96,75.87,75.92,62705.0,75.0186,75.0383,74.9494,74.9988,62705.0
2024-10-29 12:20:00,75.92,75.92,75.78,75.78,59053.0,74.9988,74.9988,74.8605,74.8605,59053.0
2024-10-29 12:30:00,75.8,75.81,75.71,75.75,181151.0,74.8803,74.8902,74.7914,74.8309,181151.0
2024-10-29 12:40:00,75.76,75.77,75.7,75.75,28978.0,74.8408,74.8506,74.7815,74.8309,28978.0
2024-10-29 12:50:00,75.75,75.88,75.74,75.82,103366.0,74.8309,74.9593,74.821,74.9,103366.0
2024-10-29 13:00:00,75.82,75.91,75.75,75.75,91506.0,74.9,74.9889,74.8309,74.8309,91506.0
2024-10-29 13:10:00,75.75,75.85,75.74,75.84,24917.0,74.8309,74.9297,74.821,74.9198,24917.0
2024-10-29 13:20:00,75.87,75.89,75.79,75.82,40380.0,74.9494,74.9692,74.8704,74.9,40380.0
2024-10-29 13:30:00,75.83,75.84,75.66,75.67,25627.0,74.9099,74.9198,74.742,74.7519,25627.0
2024-10-29 13:40:00,75.67,75.68,75.63,75.68,34757.0,74.7519,74.7617,74.7123,74.7617,34757.0
2024-10-29 13:50:00,75.68,75.77,75.68,75.76,20744.0,74.7617,74.8506,74.7617,74.8408,20744.0
2024-10-29 14:00:00,75.75,75.79,75.72,75.77,17557.0,74.8309,74.8704,74.8013,74.8506,17557.0
2024-10-29 14:10:00,75.78,75.79,75.71,75.75,16683.0,74.8605,74.8704,74.7914,74.8309,16683.0
2024-10-29 14:20:00,75.76,75.82,75.75,75.8,49409.0,74.8408,74.9,74.8309,74.8803,49409.0
2024-10-29 14:30:00,75.8,75.9,75.78,75.87,178750.0,74.8803,74.9791,74.8605,74.9494,178750.0
2024-10-29 14:40:00,75.84,75.88,75.79,75.85,24920.0,74.9198,74.9593,74.8704,74.9297,24920.0
2024-10-29 14:50:00,75.84,75.89,75.82,75.87,25424.0,74.9198,74.9692,74.9,74.9494,25424.0
2024-10-29 15:00:00,75.88,75.91,75.84,75.9,70410.0,74.9593,74.9889,74.9198,74.9791,70410.0
2024-10-29 15:10:00,75.9,75.91,75.79,75.81,72032.0,74.9791,74.9889,74.8704,74.8902,72032.0
2024-10-29 15:20:00,75.81,75.83,75.76,75.83,56388.0,74.8902,74.9099,74.8408,74.9099,56388.0
2024-10-29 15:30:00,75.82,75.84,75.74,75.8,40024.0,74.9,74.9198,74.821,74.8803,40024.0
2024-10-29 15:40:00,75.8,75.8,75.68,75.72,130923.0,74.8803,74.8803,74.7617,74.8013,130923.0
2024-10-29 15:50:00,75.71,75.74,75.64,75.69,434430.0,74.7914,74.821,74.7222,74.7716,434430.0
2024-10-30 09:30:00,75.61,75.97,75.45,75.97,101754.0,74.6926,75.0482,74.5345,75.0482,101754.0
2024-10-30 09:40:00,75.94,76.1,75.78,76.1,130550.0,75.0186,75.1766,74.8605,75.1766,130550.0
2024-10-30 09:50:00,76.11,76.4,76.08,76.35,237009.0,75.1865,75.473,75.1569,75.4236,237009.0
2024-10-30 10:00:00,76.34,76.37,76.23,76.29,29300.0,75.4137,75.4434,75.3051,75.3643,29300.0
2024-10-30 10:10:00,76.3,76.37,76.2,76.34,93767.0,75.3742,75.4434,75.2754,75.4137,93767.0
2024-10-30 10:20:00,76.37,76.37,76.21,76.27,96196.0,75.4434,75.4434,75.2853,75.3446,96196.0
2024-10-30 10:30:00,76.25,76.26,76.15,76.24,15317.0,75.3248,75.3347,75.226,75.3149,15317.0
2024-10-30 10:40:00,76.26,76.44,76.23,76.43,41580.0,75.3347,75.5125,75.3051,75.5026,41580.0
2024-10-30 10:50:00,76.42,76.52,76.34,76.38,102759.0,75.4928,75.5915,75.4137,75.4532,102759.0
2024-10-30 11:00:00,76.39,76.4,76.26,76.34,27700.0,75.4631,75.473,75.3347,75.4137,27700.0
2024-10-30 11:10:00,76.33,76.33,76.12,76.2,47842.0,75.4039,75.4039,75.1964,75.2754,47842.0
2024-10-30 11:20:00,76.2,76.2,76.05,76.05,49685.0,75.2754,75.2754,75.1273,75.1273,49685.0
2024-10-30 11:30:00,76.06,76.16,76.05,76.16,23149.0,75.1371,75.2359,75.1273,75.2359,23149.0
2024-10-30 11:40:00,76.16,76.2,76.15,76.2,17584.0,75.2359,75.2754,75.226,75.2754,17584.0
2024-10-30 11:50:00,76.18,76.21,76.1,76.11,7922.0,75.2557,75.2853,75.1766,75.1865,7922.0
2024-10-30 12:00:00,76.1,76.11,75.99,76.0,29651.0,75.1766,75.1865,75.068,75.0779,29651.0
2024-10-30 12:10:00,75.99,75.99,75.89,75.92,93623.0,75.068,75.068,74.9692,74.9988,93623.0
2024-10-30 12:20:00,75.92,75.98,75.87,75.91,111021.0,74.9988,75.0581,74.9494,74.9889,111021.0
2024-10-30 12:30:00,75.9,75.96,75.85,75.95,18735.0,74.9791,75.0383,74.9297,75.0285,18735.0
2024-10-30 12:40:00,75.93,75.93,75.82,75.89,65407.0,75.0087,75.0087,74.9,74.9692,65407.0
2024-10-30 12:50:00,75.89,75.91,75.85,75.9,15105.0,74.9692,74.9889,74.9297,74.9791,15105.0
2024-10-30 13:00:00,75.89,76.05,75.87,76.04,135511.0,74.9692,75.1273,74.9494,75.1174,135511.0
2024-10-30 13:10:00,76.05,76.08,75.99,75.99,22293.0,75.1273,75.1569,75.068,75.068,22293.0
2024-10-30 13:20:00,75.99,76.0,75.86,75.86,8777.0,75.068,75.0779,74.9396,74.9396,8777.0
2024-10-30 13:30:00,75.85,75.85,75.65,75.7,141835.0,74.9297,74.9297,74.7321,74.7815,141835.0
2024-10-30 13:40:00,75.68,75.74,75.63,75.7,79577.0,74.7617,74.821,74.7123,74.7815,79577.0
2024-10-30 13:50:00,75.72,75.76,75.67,75.75,112661.0,74.8013,74.8408,74.7519,74.8309,112661.0
2024-10-30 14:00:00,75.76,75.99,75.74,75.96,282091.0,74.8408,75.068,74.821,75.0383,282091.0
2024-10-30 14:10:00,75.97,76.0,75.9,75.91,80789.0,75.0482,75.0779,74.9791,74.9889,80789.0
2024-10-30 14:20:00,75.91,75.94,75.87,75.88,57801.0,74.9889,75.0186,74.9494,74.9593,57801.0
2024-10-30 14:30:00,75.87,75.89,75.82,75.83,15225.0,74.9494,74.9692,74.9,74.9099,15225.0
2024-10-30 14:40:00,75.82,75.84,75.77,75.77,11600.0,74.9,74.9198,74.8506,74.8506,11600.0
2024-10-30 14:50:00,75.77,75.83,75.75,75.75,74339.0,74.8506,74.9099,74.8309,74.8309,74339.0
2024-10-30 15:00:00,75.75,75.75,75.62,75.69,53673.0,74.8309,74.8309,74.7025,74.7716,53673.0
2024-10-30 15:10:00,75.68,75.71,75.56,75.61,147474.0,74.7617,74.7914,74.6432,74.6926,147474.0
2024-10-30 15:20:00,75.61,75.64,75.59,75.61,24805.0,74.6926,74.7222,74.6728,74.6926,24805.0
2024-10-30 15:30:00,75.61,75.61,75.47,75.51,115009.0,74.6926,74.6926,74.5543,74.5938,115009.0
2024-10-30 15:40:00,75.52,75.56,75.47,75.52,81220.0,74.6037,74.6432,74.5543,74.6037,81220.0
2024-10-30 15:50:00,75.51,75.6,75.42,75.42,315253.0,74.5938,74.6827,74.5049,74.5049,315253.0
2024-10-31 09:30:00,75.72,75.92,75.4,75.78,195005.0,74.8013,74.9988,74.4851,74.8605,195005.0
2024-10-31 09:40:00,75.78,75.89,75.43,75.44,187360.0,74.8605,74.9692,74.5148,74.5247,187360.0
2024-10-31 09:50:00,75.48,75.58,75.29,75.58,125202.0,74.5642,74.663,74.3765,74.663,125202.0
2024-10-31 10:00:00,75.55,75.58,75.13,75.35,179044.0,74.6333,74.663,74.2184,74.4357,179044.0
2024-10-31 10:10:00,75.38,75.47,75.19,75.42,112600.0,74.4654,74.5543,74.2777,74.5049,112600.0
2024-10-31 10:20:00,75.39,75.46,75.15,75.21,75506.0,74.4753,74.5444,74.2382,74.2974,75506.0
2024-10-31 10:30:00,75.19,75.35,75.14,75.28,88025.0,74.2777,74.4357,74.2283,74.3666,88025.0
2024-10-31 10:40:00,75.28,75.29,75.1,75.1,31811.0,74.3666,74.3765,74.1888,74.1888,31811.0
2024-10-31 10:50:00,75.09,75.19,75.06,75.09,110063.0,74.1789,74.2777,74.1493,74.1789,110063.0
2024-10-31 11:00:00,75.07,75.2,74.93,75.17,313770.0,74.1591,74.2876,74.0208,74.2579,313770.0
2024-10-31 11:10:00,75.15,75.25,75.13,75.16,118530.0,74.2382,74.337,74.2184,74.248,118530.0
2024-10-31 11:20:00,75.15,75.4,75.14,75.3,83153.0,74.2382,74.4851,74.2283,74.3864,83153.0
2024-10-31 11:30:00,75.31,75.37,75.19,75.23,119872.0,74.3962,74.4555,74.2777,74.3172,119872.0
2024-10-31 11:40:00,75.23,75.29,75.17,75.17,58297.0,74.3172,74.3765,74.2579,74.2579,58297.0
2024-10-31 11:50:00,75.17,75.23,75.09,75.22,94080.0,74.2579,74.3172,74.1789,74.3073,94080.0
2024-10-31 12:00:00,75.23,75.25,75.16,75.2,52944.0,74.3172,74.337,74.248,74.2876,52944.0
2024-10-31 12:10:00,75.19,75.39,75.19,75.33,116773.0,74.2777,74.4753,74.2777,74.416,116773.0
2024-10-31 12:20:00,75.33,75.39,75.29,75.36,106043.0,74.416,74.4753,74.3765,74.4456,106043.0
2024-10-31 12:30:00,75.35,75.35,75.21,75.23,122676.0,74.4357,74.4357,74.2974,74.3172,122676.0
2024-10-31 12:40:00,75.24,75.32,75.22,75.3,36145.0,74.3271,74.4061,74.3073,74.3864,36145.0
2024-10-31 12:50:00,75.3,75.3,75.22,75.29,52149.0,74.3864,74.3864,74.3073,74.3765,52149.0
2024-10-31 13:00:00,75.3,75.45,75.29,75.43,136788.0,74.3864,74.5345,74.3765,74.5148,136788.0
2024-10-31 13:10:00,75.43,75.48,75.43,75.47,67243.0,74.5148,74.5642,74.5148,74.5543,67243.0
2024-10-31 13:20:00,75.47,75.58,75.47,75.54,23216.0,74.5543,74.663,74.5543,74.6234,23216.0
2024-10-31 13:30:00,75.53,75.56,75.44,75.45,55540.0,74.6136,74.6432,74.5247,74.5345,55540.0
2024-10-31 13:40:00,75.45,75.45,75.27,75.39,102942.0,74.5345,74.5345,74.3567,74.4753,102942.0
2024-10-31 13:50:00,75.39,75.42,75.36,75.41,17817.0,74.4753,74.5049,74.4456,74.495,17817.0
2024-10-31 14:00:00,75.41,75.43,75.32,75.36,64128.0,74.495,74.5148,74.4061,74.4456,64128.0
2024-10-31 14:10:00,75.35,75.41,75.28,75.29,79090.0,74.4357,74.495,74.3666,74.3765,79090.0
2024-10-31 14:20:00,75.3,75.33,75.22,75.27,40248.0,74.3864,74.416,74.3073,74.3567,40248.0
2024-10-31 14:30:00,75.26,75.34,75.17,75.3,127524.0,74.3468,74.4259,74.2579,74.3864,127524.0
2024-10-31 14:40:00,75.32,75.33,75.18,75.18,93192.0,74.4061,74.416,74.2678,74.2678,93192.0
2024-10-31 14:50:00,75.18,75.31,75.17,75.29,27246.0,74.2678,74.3962,74.2579,74.3765,27246.0
2024-10-31 15:00:00,75.29,75.31,75.21,75.29,56416.0,74.3765,74.3962,74.2974,74.3765,56416.0
2024-10-31 15:10:00,75.3,75.3,75.19,75.22,72076.0,74.3864,74.3864,74.2777,74.3073,72076.0
2024-10-31 15:20:00,75.23,75.28,75.2,75.22,60457.0,74.3172,74.3666,74.2876,74.3073,60457.0
2024-10-31 15:30:00,75.23,75.23,75.11,75.15,84277.0,74.3172,74.3172,74.1987,74.2382,84277.0
2024-10-31 15:40:00,75.15,75.25,75.13,75.24,78422.0,74.2382,74.337,74.2184,74.3271,78422.0
2024-10-31 15:50:00,75.23,75.24,74.91,74.91,265980.0,74.3172,74.3271,74.0011,74.0011,265980.0
2024-11-01 09:30:00,75.3,75.62,75.27,75.61,151900.0,74.3864,74.7025,74.3567,74.6926,151900.0
2024-11-01 09:40:00,75.64,75.65,75.36,75.6,51016.0,74.7222,74.7321,74.4456,74.6827,51016.0
2024-11-01 09:50:00,75.6,75.62,75.42,75.52,134781.0,74.6827,74.7025,74.5049,74.6037,134781.0
2024-11-01 10:00:00,75.53,75.6,75.31,75.55,162967.0,74.6136,74.6827,74.3962,74.6333,162967.0
2024-11-01 10:10:00,75.55,75.83,75.55,75.83,96317.0,74.6333,74.9099,74.6333,74.9099,96317.0
2024-11-01 10:20:00,75.82,75.94,75.8,75.94,69669.0,74.9,75.0186,74.8803,75.0186,69669.0
2024-11-01 10:30:00,75.94,76.0,75.81,75.9,128504.0,75.0186,75.0779,74.8902,74.9791,128504.0
2024-11-01 10:40:00,75.9,75.9,75.71,75.82,144514.0,74.9791,74.9791,74.7914,74.9,144514.0
2024-11-01 10:50:00,75.82,75.83,75.56,75.76,62250.0,74.9,74.9099,74.6432,74.8408,62250.0
2024-11-01 11:00:00,75.75,75.8,75.53,75.54,143073.0,74.8309,74.8803,74.6136,74.6234,143073.0
2024-11-01 11:10:00,75.54,75.75,75.5,75.75,199640.0,74.6234,74.8309,74.5839,74.8309,199640.0
2024-11-01 11:20:00,75.75,75.83,75.68,75.83,43626.0,74.8309,74.9099,74.7617,74.9099,43626.0
2024-11-01 11:30:00,75.82,75.82,75.68,75.7,26656.0,74.9,74.9,74.7617,74.7815,26656.0
2024-11-01 11:40:00,75.7,75.76,75.62,75.63,47947.0,74.7815,74.8408,74.7025,74.7123,47947.0
2024-11-01 11:50:00,75.64,75.65,75.55,75.59,13312.0,74.7222,74.7321,74.6333,74.6728,13312.0
2024-11-01 12:00:00,75.57,75.73,75.57,75.73,14456.0,74.6531,74.8111,74.6531,74.8111,14456.0
2024-11-01 12:10:00,75.74,75.74,75.63,75.65,13968.0,74.821,74.821,74.7123,74.7321,13968.0
2024-11-01 12:20:00,75.69,75.69,75.6,75.6,30675.0,74.7716,74.7716,74.6827,74.6827,30675.0
2024-11-01 12:30:00,75.6,75.64,75.57,75.62,21383.0,74.6827,74.7222,74.6531,74.7025,21383.0
2024-11-01 12:40:00,75.62,75.62,75.4,75.46,20204.0,74.7025,74.7025,74.4851,74.5444,20204.0
2024-11-01 12:50:00,75.45,75.49,75.41,75.42,6654.0,74.5345,74.574,74.495,74.5049,6654.0
2024-11-01 13:00:00,75.4,75.51,75.35,75.39,73192.0,74.4851,74.5938,74.4357,74.4753,73192.0
2024-11-01 13:10:00,75.39,75.52,75.38,75.52,8889.0,74.4753,74.6037,74.4654,74.6037,8889.0
2024-11-01 13:20:00,75.53,75.65,75.53,75.59,20318.0,74.6136,74.7321,74.6136,74.6728,20318.0
2024-11-01 13:30:00,75.6,75.61,75.35,75.35,38622.0,74.6827,74.6926,74.4357,74.4357,38622.0
2024-11-01 13:40:00,75.33,75.4,75.32,75.39,16909.0,74.416,74.4851,74.4061,74.4753,16909.0
2024-11-01 13:50:00,75.38,75.49,75.37,75.4,57905.0,74.4654,74.574,74.4555,74.4851,57905.0
2024-11-01 14:00:00,75.38,75.5,75.38,75.42,35813.0,74.4654,74.5839,74.4654,74.5049,35813.0
2024-11-01 14:10:00,75.42,75.47,75.41,75.44,15592.0,74.5049,74.5543,74.495,74.5247,15592.0
2024-11-01 14:20:00,75.44,75.57,75.43,75.54,12597.0,74.5247,74.6531,74.5148,74.6234,12597.0
2024-11-01 14:30:00,75.53,75.58,75.49,75.56,9911.0,74.6136,74.663,74.574,74.6432,9911.0
2024-11-01 14:40:00,75.56,75.59,75.52,75.55,13445.0,74.6432,74.6728,74.6037,74.6333,13445.0
2024-11-01 14:50:00,75.55,75.61,75.54,75.6,8851.0,74.6333,74.6926,74.6234,74.6827,8851.0
2024-11-01 15:00:00,75.59,75.6,75.49,75.57,31722.0,74.6728,74.6827,74.574,74.6531,31722.0
2024-11-01 15:10:00,75.58,75.58,75.47,75.49,22030.0,74.663,74.663,74.5543,74.574,22030.0
2024-11-01 15:20:00,75.5,75.5,75.39,75.42,16065.0,74.5839,74.5839,74.4753,74.5049,16065.0
2024-11-01 15:30:00,75.4,75.42,75.35,75.39,19891.0,74.4851,74.5049,74.4357,74.4753,19891.0
2024-11-01 15:40:00,75.38,75.45,75.37,75.41,22616.0,74.4654,74.5345,74.4555,74.495,22616.0
2024-11-01 15:50:00,75.4,75.42,75.29,75.39,173728.0,74.4851,74.5049,74.3765,74.4753,173728.0
2024-11-04 09:30:00,75.42,76.08,75.35,75.92,237755.0,74.5049,75.1569,74.4357,74.9988,237755.0
2024-11-04 09:40:00,75.96,76.26,75.96,76.18,140477.0,75.0383,75.3347,75.0383,75.2557,140477.0
2024-11-04 09:50:00,76.18,76.55,76.11,76.54,153841.0,75.2557,75.6212,75.1865,75.6113,153841.0
2024-11-04 10:00:00,76.53,76.71,76.49,76.55,100998.0,75.6014,75.7792,75.5619,75.6212,100998.0
2024-11-04 10:10:00,76.59,76.69,76.53,76.68,69981.0,75.6607,75.7595,75.6014,75.7496,69981.0
2024-11-04 10:20:00,76.7,76.84,76.66,76.78,72535.0,75.7694,75.9077,75.7298,75.8484,72535.0
2024-11-04 10:30:00,76.77,77.0,76.66,76.9,222750.0,75.8385,76.0657,75.7298,75.9669,222750.0
2024-11-04 10:40:00,76.92,76.95,76.73,76.79,189664.0,75.9867,76.0163,75.799,75.8583,189664.0
2024-11-04 10:50:00,76.8,76.82,76.61,76.65,87907.0,75.8682,75.8879,75.6805,75.72,87907.0
2024-11-04 11:00:00,76.66,76.69,76.52,76.61,86005.0,75.7298,75.7595,75.5915,75.6805,86005.0
2024-11-04 11:10:00,76.62,76.68,76.57,76.57,69394.0,75.6903,75.7496,75.6409,75.6409,69394.0
2024-11-04 11:20:00,76.56,76.61,76.46,76.47,14174.0,75.6311,75.6805,75.5323,75.5422,14174.0
2024-11-04 11:30:00,76.46,76.46,76.34,76.34,33455.0,75.5323,75.5323,75.4137,75.4137,33455.0
2024-11-04 11:40:00,76.34,76.44,76.32,76.32,102920.0,75.4137,75.5125,75.394,75.394,102920.0
2024-11-04 11:50:00,76.3,76.38,76.28,76.33,115178.0,75.3742,75.4532,75.3545,75.4039,115178.0
2024-11-04 12:00:00,76.34,76.37,76.22,76.23,70760.0,75.4137,75.4434,75.2952,75.3051,70760.0
2024-11-04 12:10:00,76.23,76.45,76.22,76.42,132264.0,75.3051,75.5224,75.2952,75.4928,132264.0
2024-11-04 12:20:00,76.42,76.68,76.42,76.61,172940.0,75.4928,75.7496,75.4928,75.6805,172940.0
2024-11-04 12:30:00,76.63,76.65,76.51,76.51,99036.0,75.7002,75.72,75.5817,75.5817,99036.0
2024-11-04 12:40:00,76.51,76.55,76.46,76.55,38232.0,75.5817,75.6212,75.5323,75.6212,38232.0
2024-11-04 12:50:00,76.55,76.57,76.51,76.51,52815.0,75.6212,75.6409,75.5817,75.5817,52815.0
2024-11-04 13:00:00,76.51,76.51,76.22,76.26,21115.0,75.5817,75.5817,75.2952,75.3347,21115.0
2024-11-04 13:10:00,76.27,76.43,76.26,76.32,51210.0,75.3446,75.5026,75.3347,75.394,51210.0
2024-11-04 13:20:00,76.33,76.48,76.33,76.39,43165.0,75.4039,75.552,75.4039,75.4631,43165.0
2024-11-04 13:30:00,76.4,76.46,76.38,76.44,14192.0,75.473,75.5323,75.4532,75.5125,14192.0
2024-11-04 13:40:00,76.45,76.51,76.42,76.45,59207.0,75.5224,75.5817,75.4928,75.5224,59207.0
2024-11-04 13:50:00,76.44,76.44,76.36,76.37,18475.0,75.5125,75.5125,75.4335,75.4434,18475.0
2024-11-04 14:00:00,76.38,76.41,76.33,76.33,28487.0,75.4532,75.4829,75.4039,75.4039,28487.0
2024-11-04 14:10:00,76.32,76.35,76.27,76.27,19706.0,75.394,75.4236,75.3446,75.3446,19706.0
2024-11-04 14:20:00,76.28,76.32,76.18,76.18,22775.0,75.3545,75.394,75.2557,75.2557,22775.0
2024-11-04 14:30:00,76.17,76.29,76.15,76.29,24336.0,75.2458,75.3643,75.226,75.3643,24336.0
2024-11-04 14:40:00,76.28,76.29,76.1,76.12,62835.0,75.3545,75.3643,75.1766,75.1964,62835.0
2024-11-04 14:50:00,76.13,76.15,76.05,76.06,31674.0,75.2063,75.226,75.1273,75.1371,31674.0
2024-11-04 15:00:00,76.05,76.18,76.04,76.17,27084.0,75.1273,75.2557,75.1174,75.2458,27084.0
2024-11-04 15:10:00,76.17,76.2,76.13,76.2,44118.0,75.2458,75.2754,75.2063,75.2754,44118.0
2024-11-04 15:20:00,76.19,76.24,76.15,76.18,38762.0,75.2656,75.3149,75.226,75.2557,38762.0
2024-11-04 15:30:00,76.17,76.19,76.06,76.07,54758.0,75.2458,75.2656,75.1371,75.147,54758.0
2024-11-04 15:40:00,76.08,76.27,76.08,76.21,115101.0,75.1569,75.3446,75.1569,75.2853,115101.0
2024-11-04 15:50:00,76.21,76.21,76.08,76.14,266444.0,75.2853,75.2853,75.1569,75.2162,266444.0
2024-11-05 09:30:00,75.97,76.12,75.83,76.12,111876.0,75.0482,75.1964,74.9099,75.1964,111876.0
2024-11-05 09:40:00,76.12,76.39,76.02,76.36,168794.0,75.1964,75.4631,75.0976,75.4335,168794.0
2024-11-05 09:50:00,76.4,76.4,76.23,76.4,65572.0,75.473,75.473,75.3051,75.473,65572.0
2024-11-05 10:00:00,76.41,76.62,76.23,76.52,147668.0,75.4829,75.6903,75.3051,75.5915,147668.0
2024-11-05 10:10:00,76.53,76.56,76.38,76.38,65959.0,75.6014,75.6311,75.4532,75.4532,65959.0
2024-11-05 10:20:00,76.38,76.55,76.31,76.39,39845.0,75.4532,75.6212,75.3841,75.4631,39845.0
2024-11-05 10:30:00,76.4,76.5,76.33,76.5,15853.0,75.473,75.5718,75.4039,75.5718,15853.0
2024-11-05 10:40:00,76.49,76.62,76.46,76.54,34410.0,75.5619,75.6903,75.5323,75.6113,34410.0
2024-11-05 10:50:00,76.56,76.58,76.37,76.39,43242.0,75.6311,75.6508,75.4434,75.4631,43242.0
2024-11-05 11:00:00,76.39,76.54,76.36,76.45,74384.0,75.4631,75.6113,75.4335,75.5224,74384.0
2024-11-05 11:10:00,76.46,76.5,76.37,76.42,31738.0,75.5323,75.5718,75.4434,75.4928,31738.0
2024-11-05 11:20:00,76.42,76.53,76.39,76.41,75847.0,75.4928,75.6014,75.4631,75.4829,75847.0
2024-11-05 11:30:00,76.41,76.58,76.4,76.57,46053.0,75.4829,75.6508,75.473,75.6409,46053.0
2024-11-05 11:40:00,76.59,76.72,76.57,76.7,27623.0,75.6607,75.7891,75.6409,75.7694,27623.0
2024-11-05 11:50:00,76.7,76.74,76.64,76.7,103019.0,75.7694,75.8089,75.7101,75.7694,103019.0
2024-11-05 12:00:00,76.7,76.71,76.62,76.64,67897.0,75.7694,75.7792,75.6903,75.7101,67897.0
2024-11-05 12:10:00,76.66,76.75,76.64,76.75,16627.0,75.7298,75.8188,75.7101,75.8188,16627.0
2024-11-05 12:20:00,76.74,76.75,76.68,76.72,13938.0,75.8089,75.8188,75.7496,75.7891,13938.0
2024-11-05 12:30:00,76.73,76.8,76.73,76.79,21224.0,75.799,75.8682,75.799,75.8583,21224.0
2024-11-05 12:40:00,76.8,76.83,76.78,76.82,23344.0,75.8682,75.8978,75.8484,75.8879,23344.0
2024-11-05 12:50:00,76.83,76.88,76.78,76.79,18924.0,75.8978,75.9472,75.8484,75.8583,18924.0
2024-11-05 13:00:00,76.81,76.87,76.8,76.82,40872.0,75.878,75.9373,75.8682,75.8879,40872.0
2024-11-05 13:10:00,76.83,76.84,76.76,76.77,15683.0,75.8978,75.9077,75.8286,75.8385,15683.0
2024-11-05 13:20:00,76.78,76.81,76.74,76.81,50229.0,75.8484,75.878,75.8089,75.878,50229.0
2024-11-05 13:30:00,76.81,76.83,76.74,76.8,37920.0,75.878,75.8978,75.8089,75.8682,37920.0
2024-11-05 13:40:00,76.8,76.87,76.78,76.8,28205.0,75.8682,75.9373,75.8484,75.8682,28205.0
2024-11-05 13:50:00,76.81,76.9,76.8,76.85,15882.0,75.878,75.9669,75.8682,75.9175,15882.0
2024-11-05 14:00:00,76.85,76.97,76.85,76.97,17164.0,75.9175,76.0361,75.9175,76.0361,17164.0
2024-11-05 14:10:00,76.98,77.06,76.96,77.05,89706.0,76.046,76.125,76.0262,76.1151,89706.0
2024-11-05 14:20:00,77.05,77.08,77.0,77.03,21392.0,76.1151,76.1448,76.0657,76.0954,21392.0
2024-11-05 14:30:00,77.03,77.12,77.01,77.11,16670.0,76.0954,76.1843,76.0756,76.1744,16670.0
2024-11-05 14:40:00,77.11,77.15,77.07,77.07,21304.0,76.1744,76.2139,76.1349,76.1349,21304.0
2024-11-05 14:50:00,77.07,77.07,76.94,76.97,63307.0,76.1349,76.1349,76.0065,76.0361,63307.0
2024-11-05 15:00:00,76.96,77.12,76.93,77.11,52306.0,76.0262,76.1843,75.9966,76.1744,52306.0
2024-11-05 15:10:00,77.12,77.14,77.07,77.11,26745.0,76.1843,76.204,76.1349,76.1744,26745.0
2024-11-05 15:20:00,77.13,77.13,77.07,77.09,56363.0,76.1941,76.1941,76.1349,76.1546,56363.0
2024-11-05 15:30:00,77.11,77.16,77.02,77.15,67151.0,76.1744,76.2238,76.0855,76.2139,67151.0
2024-11-05 15:40:00,77.14,77.19,77.08,77.16,75807.0,76.204,76.2534,76.1448,76.2238,75807.0
2024-11-05 15:50:00,77.15,77.26,77.12,77.25,336185.0,76.2139,76.3226,76.1843,76.3127,336185.0
2024-11-06 09:30:00,78.8,79.79,78.8,79.24,902372.0,77.8439,78.8219,77.8439,78.2785,902372.0
2024-11-06 09:40:00,79.23,79.31,78.74,78.81,612850.0,78.2687,78.3477,77.7846,77.8538,612850.0
2024-11-06 09:50:00,78.79,78.81,78.34,78.61,506816.0,77.834,77.8538,77.3895,77.6562,506816.0
2024-11-06 10:00:00,78.61,79.0,78.5,78.93,293149.0,77.6562,78.0415,77.5475,77.9723,293149.0
2024-11-06 10:10:00,78.92,78.99,78.75,78.85,161693.0,77.9624,78.0316,77.7945,77.8933,161693.0
2024-11-06 10:20:00,78.83,79.08,78.68,78.9,247652.0,77.8735,78.1205,77.7253,77.9427,247652.0
2024-11-06 10:30:00,78.89,78.89,78.51,78.54,221620.0,77.9328,77.9328,77.5574,77.587,221620.0
2024-11-06 10:40:00,78.54,78.74,78.46,78.54,203531.0,77.587,77.7846,77.508,77.587,203531.0
2024-11-06 10:50:00,78.53,78.59,78.3,78.34,195322.0,77.5772,77.6364,77.35,77.3895,195322.0
2024-11-06 11:00:00,78.35,78.4,78.22,78.27,212811.0,77.3993,77.4487,77.2709,77.3203,212811.0
2024-11-06 11:10:00,78.24,78.55,78.21,78.45,161680.0,77.2907,77.5969,77.261,77.4981,161680.0
2024-11-06 11:20:00,78.45,78.66,78.38,78.55,91301.0,77.4981,77.7056,77.429,77.5969,91301.0
2024-11-06 11:30:00,78.55,78.58,78.44,78.55,74636.0,77.5969,77.6266,77.4883,77.5969,74636.0
2024-11-06 11:40:00,78.56,78.73,78.53,78.7,131439.0,77.6068,77.7747,77.5772,77.7451,131439.0
2024-11-06 11:50:00,78.72,78.84,78.64,78.77,196556.0,77.7649,77.8834,77.6858,77.8142,196556.0
2024-11-06 12:00:00,78.76,78.76,78.5,78.62,177958.0,77.8044,77.8044,77.5475,77.6661,177958.0
2024-11-06 12:10:00,78.62,78.74,78.49,78.5,115281.0,77.6661,77.7846,77.5376,77.5475,115281.0
2024-11-06 12:20:00,78.5,78.53,78.43,78.43,86754.0,77.5475,77.5772,77.4784,77.4784,86754.0
2024-11-06 12:30:00,78.42,78.56,78.41,78.48,57295.0,77.4685,77.6068,77.4586,77.5278,57295.0
2024-11-06 12:40:00,78.47,78.55,78.41,78.54,82804.0,77.5179,77.5969,77.4586,77.587,82804.0
2024-11-06 12:50:00,78.55,78.71,78.53,78.68,218298.0,77.5969,77.755,77.5772,77.7253,218298.0
2024-11-06 13:00:00,78.67,78.72,78.59,78.6,79474.0,77.7155,77.7649,77.6364,77.6463,79474.0
2024-11-06 13:10:00,78.6,78.71,78.59,78.68,109757.0,77.6463,77.755,77.6364,77.7253,109757.0
2024-11-06 13:20:00,78.69,78.7,78.55,78.65,92470.0,77.7352,77.7451,77.5969,77.6957,92470.0
2024-11-06 13:30:00,78.66,78.79,78.66,78.75,127836.0,77.7056,77.834,77.7056,77.7945,127836.0
2024-11-06 13:40:00,78.72,78.85,78.71,78.84,68872.0,77.7649,77.8933,77.755,77.8834,68872.0
2024-11-06 13:50:00,78.82,78.95,78.81,78.88,148213.0,77.8636,77.9921,77.8538,77.9229,148213.0
2024-11-06 14:00:00,78.88,78.95,78.81,78.87,120032.0,77.9229,77.9921,77.8538,77.913,120032.0
2024-11-06 14:10:00,78.88,78.9,78.77,78.89,71887.0,77.9229,77.9427,77.8142,77.9328,71887.0
2024-11-06 14:20:00,78.89,79.03,78.88,79.0,36628.0,77.9328,78.0711,77.9229,78.0415,36628.0
2024-11-06 14:30:00,78.99,79.07,78.97,79.04,29961.0,78.0316,78.1106,78.0118,78.081,29961.0
2024-11-06 14:40:00,79.02,79.03,78.88,78.89,97762.0,78.0612,78.0711,77.9229,77.9328,97762.0
2024-11-06 14:50:00,78.89,78.9,78.81,78.9,72290.0,77.9328,77.9427,77.8538,77.9427,72290.0
2024-11-06 15:00:00,78.88,78.97,78.84,78.94,57428.0,77.9229,78.0118,77.8834,77.9822,57428.0
2024-11-06 15:10:00,78.94,79.09,78.94,79.08,96081.0,77.9822,78.1304,77.9822,78.1205,96081.0
2024-11-06 15:20:00,79.08,79.11,79.01,79.1,68820.0,78.1205,78.1501,78.0513,78.1402,68820.0
2024-11-06 15:30:00,79.11,79.13,78.94,78.96,116327.0,78.1501,78.1699,77.9822,78.0019,116327.0
2024-11-06 15:40:00,78.98,79.1,78.96,79.06,100083.0,78.0217,78.1402,78.0019,78.1007,100083.0
2024-11-06 15:50:00,79.06,79.08,78.8,78.87,566935.0,78.1007,78.1205,77.8439,77.913,566935.0
2024-11-07 09:30:00,78.85,79.16,78.66,79.04,122612.0,77.8933,78.1995,77.7056,78.081,122612.0
2024-11-07 09:40:00,79.01,79.24,78.84,79.23,48044.0,78.0513,78.2785,77.8834,78.2687,48044.0
2024-11-07 09:50:00,79.27,79.59,79.27,79.43,339418.0,78.3082,78.6243,78.3082,78.4662,339418.0
2024-11-07 10:00:00,79.46,79.54,79.39,79.5,137566.0,78.4959,78.5749,78.4267,78.5354,137566.0
2024-11-07 10:10:00,79.56,79.62,79.26,79.44,174833.0,78.5947,78.6539,78.2983,78.4761,174833.0
2024-11-07 10:20:00,79.43,79.53,79.28,79.53,60116.0,78.4662,78.565,78.3181,78.565,60116.0
2024-11-07 10:30:00,79.53,79.9,79.53,79.85,236240.0,78.565,78.9305,78.565,78.8811,236240.0
2024-11-07 10:40:00,79.92,79.97,79.81,79.97,151789.0,78.9503,78.9997,78.8416,78.9997,151789.0
2024-11-07 10:50:00,79.99,80.07,79.78,79.81,198851.0,79.0194,79.0985,78.812,78.8416,198851.0
2024-11-07 11:00:00,79.82,79.89,79.66,79.71,107643.0,78.8515,78.9207,78.6934,78.7428,107643.0
2024-11-07 11:10:00,79.7,79.7,79.45,79.56,23441.0,78.733,78.733,78.486,78.5947,23441.0
2024-11-07 11:20:00,79.55,79.61,79.5,79.51,31982.0,78.5848,78.6441,78.5354,78.5453,31982.0
2024-11-07 11:30:00,79.52,79.65,79.46,79.5,159035.0,78.5551,78.6836,78.4959,78.5354,159035.0
2024-11-07 11:40:00,79.52,79.6,79.46,79.6,163869.0,78.5551,78.6342,78.4959,78.6342,163869.0
2024-11-07 11:50:00,79.59,79.68,79.56,79.6,41069.0,78.6243,78.7132,78.5947,78.6342,41069.0
2024-11-07 12:00:00,79.6,79.78,79.54,79.71,133804.0,78.6342,78.812,78.5749,78.7428,133804.0
2024-11-07 12:10:00,79.7,79.88,79.68,79.81,54793.0,78.733,78.9108,78.7132,78.8416,54793.0
2024-11-07 12:20:00,79.8,79.8,79.7,79.71,20734.0,78.8318,78.8318,78.733,78.7428,20734.0
2024-11-07 12:30:00,79.72,79.73,79.61,79.61,17044.0,78.7527,78.7626,78.6441,78.6441,17044.0
2024-11-07 12:40:00,79.6,79.69,79.57,79.69,12646.0,78.6342,78.7231,78.6045,78.7231,12646.0
2024-11-07 12:50:00,79.68,79.7,79.6,79.62,21913.0,78.7132,78.733,78.6342,78.6539,21913.0
2024-11-07 13:00:00,79.64,79.65,79.49,79.54,50782.0,78.6737,78.6836,78.5255,78.5749,50782.0
2024-11-07 13:10:00,79.54,79.54,79.3,79.34,134320.0,78.5749,78.5749,78.3378,78.3773,134320.0
2024-11-07 13:20:00,79.33,79.38,79.29,79.29,75840.0,78.3675,78.4168,78.3279,78.3279,75840.0
2024-11-07 13:30:00,79.29,79.42,79.18,79.37,132457.0,78.3279,78.4564,78.2193,78.407,132457.0
2024-11-07 13:40:00,79.38,79.46,79.28,79.46,145686.0,78.4168,78.4959,78.3181,78.4959,145686.0
2024-11-07 13:50:00,79.46,79.54,79.46,79.49,73183.0,78.4959,78.5749,78.4959,78.5255,73183.0
2024-11-07 14:00:00,79.49,79.73,79.32,79.48,115208.0,78.5255,78.7626,78.3576,78.5156,115208.0
2024-11-07 14:10:00,79.5,79.52,79.41,79.45,96135.0,78.5354,78.5551,78.4465,78.486,96135.0
2024-11-07 14:20:00,79.45,79.53,79.36,79.53,60487.0,78.486,78.565,78.3971,78.565,60487.0
2024-11-07 14:30:00,79.54,79.7,79.54,79.6,80971.0,78.5749,78.733,78.5749,78.6342,80971.0
2024-11-07 14:40:00,79.58,79.58,79.28,79.53,137508.0,78.6144,78.6144,78.3181,78.565,137508.0
2024-11-07 14:50:00,79.52,79.71,79.41,79.69,68274.0,78.5551,78.7428,78.4465,78.7231,68274.0
2024-11-07 15:00:00,79.69,79.69,79.54,79.62,31227.0,78.7231,78.7231,78.5749,78.6539,31227.0
2024-11-07 15:10:00,79.64,79.86,79.64,79.74,60104.0,78.6737,78.891,78.6737,78.7725,60104.0
2024-11-07 15:20:00,79.75,79.78,79.56,79.57,24901.0,78.7824,78.812,78.5947,78.6045,24901.0
2024-11-07 15:30:00,79.58,79.69,79.58,79.6,44995.0,78.6144,78.7231,78.6144,78.6342,44995.0
2024-11-07 15:40:00,79.59,79.71,79.59,79.65,89645.0,78.6243,78.7428,78.6243,78.6836,89645.0
2024-11-07 15:50:00,79.66,79.67,79.55,79.62,271504.0,78.6934,78.7033,78.5848,78.6539,271504.0
2024-11-08 09:30:00,79.48,79.48,79.01,79.06,209993.0,78.5156,78.5156,78.0513,78.1007,209993.0
2024-11-08 09:40:00,79.06,79.35,79.05,79.26,40251.0,78.1007,78.3872,78.0909,78.2983,40251.0
2024-11-08 09:50:00,79.22,79.38,79.16,79.25,61263.0,78.2588,78.4168,78.1995,78.2884,61263.0
2024-11-08 10:00:00,79.31,79.45,79.07,79.19,195685.0,78.3477,78.486,78.1106,78.2292,195685.0
2024-11-08 10:10:00,79.2,79.39,79.18,79.25,133956.0,78.239,78.4267,78.2193,78.2884,133956.0
2024-11-08 10:20:00,79.24,79.27,79.13,79.22,59511.0,78.2785,78.3082,78.1699,78.2588,59511.0
2024-11-08 10:30:00,79.19,79.41,79.17,79.31,93894.0,78.2292,78.4465,78.2094,78.3477,93894.0
2024-11-08 10:40:00,79.31,79.31,79.12,79.18,154870.0,78.3477,78.3477,78.16,78.2193,154870.0
2024-11-08 10:50:00,79.18,79.25,79.15,79.25,87827.0,78.2193,78.2884,78.1896,78.2884,87827.0
2024-11-08 11:00:00,79.24,79.31,79.18,79.28,61841.0,78.2785,78.3477,78.2193,78.3181,61841.0
2024-11-08 11:10:00,79.28,79.43,79.28,79.36,91272.0,78.3181,78.4662,78.3181,78.3971,91272.0
2024-11-08 11:20:00,79.36,79.37,79.27,79.28,64805.0,78.3971,78.407,78.3082,78.3181,64805.0
2024-11-08 11:30:00,79.28,79.31,79.18,79.19,40539.0,78.3181,78.3477,78.2193,78.2292,40539.0
2024-11-08 11:40:00,79.21,79.23,79.11,79.19,96074.0,78.2489,78.2687,78.1501,78.2292,96074.0
2024-11-08 11:50:00,79.2,79.26,79.16,79.17,83576.0,78.239,78.2983,78.1995,78.2094,83576.0
2024-11-08 12:00:00,79.16,79.18,79.05,79.07,116106.0,78.1995,78.2193,78.0909,78.1106,116106.0
2024-11-08 12:10:00,79.08,79.11,78.95,79.04,198609.0,78.1205,78.1501,77.9921,78.081,198609.0
2024-11-08 12:20:00,79.02,79.16,79.01,79.1,180669.0,78.0612,78.1995,78.0513,78.1402,180669.0
2024-11-08 12:30:00,79.11,79.12,78.99,79.04,52011.0,78.1501,78.16,78.0316,78.081,52011.0
2024-11-08 12:40:00,79.04,79.06,79.01,79.03,41061.0,78.081,78.1007,78.0513,78.0711,41061.0
2024-11-08 12:50:00,79.02,79.14,79.0,79.11,17310.0,78.0612,78.1798,78.0415,78.1501,17310.0
2024-11-08 13:00:00,79.09,79.16,79.08,79.13,128611.0,78.1304,78.1995,78.1205,78.1699,128611.0
2024-11-08 13:10:00,79.14,79.2,79.1,79.18,60338.0,78.1798,78.239,78.1402,78.2193,60338.0
2024-11-08 13:20:00,79.2,79.21,79.1,79.17,33712.0,78.239,78.2489,78.1402,78.2094,33712.0
2024-11-08 13:30:00,79.16,79.19,79.11,79.16,26545.0,78.1995,78.2292,78.1501,78.1995,26545.0
2024-11-08 13:40:00,79.2,79.28,79.16,79.2,74030.0,78.239,78.3181,78.1995,78.239,74030.0
2024-11-08 13:50:00,79.2,79.36,79.19,79.36,87922.0,78.239,78.3971,78.2292,78.3971,87922.0
2024-11-08 14:00:00,79.35,79.51,79.32,79.46,272241.0,78.3872,78.5453,78.3576,78.4959,272241.0
2024-11-08 14:10:00,79.46,79.46,79.33,79.41,199136.0,78.4959,78.4959,78.3675,78.4465,199136.0
2024-11-08 14:20:00,79.42,79.44,79.33,79.41,145058.0,78.4564,78.4761,78.3675,78.4465,145058.0
2024-11-08 14:30:00,79.41,79.45,79.36,79.39,90022.0,78.4465,78.486,78.3971,78.4267,90022.0
2024-11-08 14:40:00,79.39,79.43,79.36,79.42,25293.0,78.4267,78.4662,78.3971,78.4564,25293.0
2024-11-08 14:50:00,79.42,79.51,79.4,79.4,57672.0,78.4564,78.5453,78.4366,78.4366,57672.0
2024-11-08 15:00:00,79.39,79.39,79.26,79.35,69014.0,78.4267,78.4267,78.2983,78.3872,69014.0
2024-11-08 15:10:00,79.35,79.35,79.23,79.28,75316.0,78.3872,78.3872,78.2687,78.3181,75316.0
2024-11-08 15:20:00,79.28,79.28,79.19,79.25,32212.0,78.3181,78.3181,78.2292,78.2884,32212.0
2024-11-08 15:30:00,79.25,79.25,79.16,79.19,49913.0,78.2884,78.2884,78.1995,78.2292,49913.0
2024-11-08 15:40:00,79.19,79.21,79.12,79.19,154035.0,78.2292,78.2489,78.16,78.2292,154035.0
2024-11-08 15:50:00,79.18,79.23,79.12,79.13,543565.0,78.2193,78.2687,78.16,78.1699,543565.0
2024-11-11 09:30:00,79.71,80.06,79.71,79.99,501864.0,78.7428,79.0886,78.7428,79.0194,501864.0
2024-11-11 09:40:00,80.0,80.21,79.94,80.21,239818.0,79.0293,79.2368,78.9701,79.2368,239818.0
2024-11-11 09:50:00,80.24,80.24,80.03,80.07,85075.0,79.2664,79.2664,79.059,79.0985,85075.0
2024-11-11 10:00:00,80.05,80.14,79.84,80.02,71880.0,79.0787,79.1676,78.8713,79.0491,71880.0
2024-11-11 10:10:00,80.02,80.2,79.98,80.14,118021.0,79.0491,79.2269,79.0096,79.1676,118021.0
2024-11-11 10:20:00,80.14,80.21,80.04,80.17,67568.0,79.1676,79.2368,79.0688,79.1973,67568.0
2024-11-11 10:30:00,80.19,80.22,80.09,80.22,75344.0,79.217,79.2467,79.1182,79.2467,75344.0
2024-11-11 10:40:00,80.23,80.24,80.1,80.21,56200.0,79.2565,79.2664,79.1281,79.2368,56200.0
2024-11-11 10:50:00,80.21,80.29,80.19,80.27,85152.0,79.2368,79.3158,79.217,79.296,85152.0
2024-11-11 11:00:00,80.26,80.34,80.25,80.29,53360.0,79.2862,79.3652,79.2763,79.3158,53360.0
2024-11-11 11:10:00,80.3,80.31,80.17,80.2,63027.0,79.3257,79.3356,79.1973,79.2269,63027.0
2024-11-11 11:20:00,80.24,80.29,80.16,80.16,32134.0,79.2664,79.3158,79.1874,79.1874,32134.0
2024-11-11 11:30:00,80.17,80.3,80.16,80.3,51380.0,79.1973,79.3257,79.1874,79.3257,51380.0
2024-11-11 11:40:00,80.3,80.43,80.26,80.42,37283.0,79.3257,79.4541,79.2862,79.4442,37283.0
2024-11-11 11:50:00,80.42,80.47,80.38,80.45,53143.0,79.4442,79.4936,79.4047,79.4739,53143.0
2024-11-11 12:00:00,80.45,80.46,80.36,80.4,62438.0,79.4739,79.4837,79.385,79.4245,62438.0
2024-11-11 12:10:00,80.39,80.41,80.33,80.34,32628.0,79.4146,79.4343,79.3553,79.3652,32628.0
2024-11-11 12:20:00,80.34,80.38,80.31,80.31,28974.0,79.3652,79.4047,79.3356,79.3356,28974.0
2024-11-11 12:30:00,80.31,80.42,80.3,80.41,59515.0,79.3356,79.4442,79.3257,79.4343,59515.0
2024-11-11 12:40:00,80.39,80.43,80.35,80.39,57450.0,79.4146,79.4541,79.3751,79.4146,57450.0
2024-11-11 12:50:00,80.39,80.51,80.39,80.45,49466.0,79.4146,79.5331,79.4146,79.4739,49466.0
2024-11-11 13:00:00,80.45,80.47,80.22,80.32,45486.0,79.4739,79.4936,79.2467,79.3454,45486.0
2024-11-11 13:10:00,80.31,80.31,80.09,80.1,27259.0,79.3356,79.3356,79.1182,79.1281,27259.0
2024-11-11 13:20:00,80.09,80.11,79.96,80.1,69537.0,79.1182,79.138,78.9898,79.1281,69537.0
2024-11-11 13:30:00,80.1,80.21,80.03,80.17,65952.0,79.1281,79.2368,79.059,79.1973,65952.0
2024-11-11 13:40:00,80.17,80.21,80.13,80.17,66232.0,79.1973,79.2368,79.1577,79.1973,66232.0
2024-11-11 13:50:00,80.17,80.23,80.16,80.17,24624.0,79.1973,79.2565,79.1874,79.1973,24624.0
2024-11-11 14:00:00,80.17,80.22,80.14,80.18,30253.0,79.1973,79.2467,79.1676,79.2071,30253.0
2024-11-11 14:10:00,80.19,80.19,80.1,80.17,22681.0,79.217,79.217,79.1281,79.1973,22681.0
2024-11-11 14:20:00,80.17,80.2,80.11,80.12,24863.0,79.1973,79.2269,79.138,79.1479,24863.0
2024-11-11 14:30:00,80.11,80.16,80.08,80.13,38144.0,79.138,79.1874,79.1084,79.1577,38144.0
2024-11-11 14:40:00,80.14,80.25,80.12,80.24,32395.0,79.1676,79.2763,79.1479,79.2664,32395.0
2024-11-11 14:50:00,80.24,80.25,80.17,80.17,16138.0,79.2664,79.2763,79.1973,79.1973,16138.0
2024-11-11 15:00:00,80.16,80.18,80.13,80.13,21136.0,79.1874,79.2071,79.1577,79.1577,21136.0
2024-11-11 15:10:00,80.13,80.17,80.06,80.17,106662.0,79.1577,79.1973,79.0886,79.1973,106662.0
2024-11-11 15:20:00,80.16,80.27,80.15,80.2,38490.0,79.1874,79.296,79.1775,79.2269,38490.0
2024-11-11 15:30:00,80.2,80.23,80.12,80.22,41786.0,79.2269,79.2565,79.1479,79.2467,41786.0
2024-11-11 15:40:00,80.22,80.27,80.18,80.23,53169.0,79.2467,79.296,79.2071,79.2565,53169.0
2024-11-11 15:50:00,80.24,80.29,80.12,80.22,324644.0,79.2664,79.3158,79.1479,79.2467,324644.0
2024-11-12 09:30:00,80.16,80.69,80.08,80.67,203300.0,79.1874,79.711,79.1084,79.6912,203300.0
2024-11-12 09:40:00,80.62,80.69,80.37,80.56,67855.0,79.6418,79.711,79.3948,79.5825,67855.0
2024-11-12 09:50:00,80.52,80.53,80.36,80.43,48932.0,79.543,79.5529,79.385,79.4541,48932.0
2024-11-12 10:00:00,80.44,80.49,80.07,80.23,119157.0,79.464,79.5134,79.0985,79.2565,119157.0
2024-11-12 10:10:00,80.2,80.25,79.97,79.98,88157.0,79.2269,79.2763,78.9997,79.0096,88157.0
2024-11-12 10:20:00,79.98,80.03,79.82,79.83,186036.0,79.0096,79.059,78.8515,78.8614,186036.0
2024-11-12 10:30:00,79.84,80.07,79.83,79.95,220319.0,78.8713,79.0985,78.8614,78.9799,220319.0
2024-11-12 10:40:00,79.96,79.97,79.86,79.89,85989.0,78.9898,78.9997,78.891,78.9207,85989.0
2024-11-12 10:50:00,79.88,79.97,79.88,79.9,70468.0,78.9108,78.9997,78.9108,78.9305,70468.0
2024-11-12 11:00:00,79.91,79.98,79.83,79.84,76476.0,78.9404,79.0096,78.8614,78.8713,76476.0
2024-11-12 11:10:00,79.83,79.93,79.8,79.93,46449.0,78.8614,78.9602,78.8318,78.9602,46449.0
2024-11-12 11:20:00,79.93,79.93,79.77,79.83,62513.0,78.9602,78.9602,78.8021,78.8614,62513.0
2024-11-12 11:30:00,79.82,79.92,79.68,79.69,146035.0,78.8515,78.9503,78.7132,78.7231,146035.0
2024-11-12 11:40:00,79.7,79.75,79.59,79.59,131557.0,78.733,78.7824,78.6243,78.6243,131557.0
2024-11-12 11:50:00,79.61,79.74,79.58,79.59,53690.0,78.6441,78.7725,78.6144,78.6243,53690.0
2024-11-12 12:00:00,79.59,79.66,79.57,79.65,21077.0,78.6243,78.6934,78.6045,78.6836,21077.0
2024-11-12 12:10:00,79.66,79.67,79.61,79.62,66978.0,78.6934,78.7033,78.6441,78.6539,66978.0
2024-11-12 12:20:00,79.62,79.72,79.57,79.65,76762.0,78.6539,78.7527,78.6045,78.6836,76762.0
2024-11-12 12:30:00,79.66,79.67,79.6,79.61,8382.0,78.6934,78.7033,78.6342,78.6441,8382.0
2024-11-12 12:40:00,79.62,79.62,79.39,79.4,47551.0,78.6539,78.6539,78.4267,78.4366,47551.0
2024-11-12 12:50:00,79.4,79.43,79.29,79.3,19720.0,78.4366,78.4662,78.3279,78.3378,19720.0
2024-11-12 13:00:00,79.29,79.43,79.26,79.3,13416.0,78.3279,78.4662,78.2983,78.3378,13416.0
2024-11-12 13:10:00,79.31,79.49,79.29,79.46,104407.0,78.3477,78.5255,78.3279,78.4959,104407.0
2024-11-12 13:20:00,79.47,79.57,79.42,79.57,245929.0,78.5058,78.6045,78.4564,78.6045,245929.0
2024-11-12 13:30:00,79.57,79.74,79.56,79.71,119483.0,78.6045,78.7725,78.5947,78.7428,119483.0
2024-11-12 13:40:00,79.72,79.76,79.68,79.69,21526.0,78.7527,78.7922,78.7132,78.7231,21526.0
2024-11-12 13:50:00,79.7,79.79,79.7,79.73,32443.0,78.733,78.8219,78.733,78.7626,32443.0
2024-11-12 14:00:00,79.73,79.82,79.72,79.77,32369.0,78.7626,78.8515,78.7527,78.8021,32369.0
2024-11-12 14:10:00,79.77,79.84,79.74,79.81,19099.0,78.8021,78.8713,78.7725,78.8416,19099.0
2024-11-12 14:20:00,79.8,79.87,79.79,79.85,14147.0,78.8318,78.9009,78.8219,78.8811,14147.0
2024-11-12 14:30:00,79.85,79.86,79.78,79.78,14693.0,78.8811,78.891,78.812,78.812,14693.0
2024-11-12 14:40:00,79.77,79.79,79.73,79.79,7283.0,78.8021,78.8219,78.7626,78.8219,7283.0
2024-11-12 14:50:00,79.8,79.8,79.63,79.66,25674.0,78.8318,78.8318,78.6638,78.6934,25674.0
2024-11-12 15:00:00,79.66,79.74,79.65,79.72,21412.0,78.6934,78.7725,78.6836,78.7527,21412.0
2024-11-12 15:10:00,79.72,79.72,79.6,79.62,145430.0,78.7527,78.7527,78.6342,78.6539,145430.0
2024-11-12 15:20:00,79.62,79.62,79.54,79.59,31010.0,78.6539,78.6539,78.5749,78.6243,31010.0
2024-11-12 15:30:00,79.58,79.59,79.5,79.57,53090.0,78.6144,78.6243,78.5354,78.6045,53090.0
2024-11-12 15:40:00,79.57,79.58,79.47,79.53,52287.0,78.6045,78.6144,78.5058,78.565,52287.0
2024-11-12 15:50:00,79.52,79.63,79.51,79.62,480072.0,78.5551,78.6638,78.5453,78.6539,480072.0
2024-11-13 09:30:00,79.95,80.44,79.79,80.44,319779.0,78.9799,79.464,78.8219,79.464,319779.0
2024-11-13 09:40:00,80.44,80.66,80.36,80.52,85083.0,79.464,79.6813,79.385,79.543,85083.0
2024-11-13 09:50:00,80.51,80.51,80.2,80.51,235659.0,79.5331,79.5331,79.2269,79.5331,235659.0
2024-11-13 10:00:00,80.5,80.51,80.01,80.13,132825.0,79.5233,79.5331,79.0392,79.1577,132825.0
2024-11-13 10:10:00,80.18,80.42,80.1,80.25,174213.0,79.2071,79.4442,79.1281,79.2763,174213.0
2024-11-13 10:20:00,80.24,80.42,80.19,80.41,38532.0,79.2664,79.4442,79.217,79.4343,38532.0
2024-11-13 10:30:00,80.4,80.55,80.32,80.37,68233.0,79.4245,79.5727,79.3454,79.3948,68233.0
2024-11-13 10:40:00,80.39,80.43,80.26,80.34,59744.0,79.4146,79.4541,79.2862,79.3652,59744.0
2024-11-13 10:50:00,80.33,80.4,80.25,80.38,77514.0,79.3553,79.4245,79.2763,79.4047,77514.0
2024-11-13 11:00:00,80.38,80.41,80.27,80.32,44892.0,79.4047,79.4343,79.296,79.3454,44892.0
2024-11-13 11:10:00,80.31,80.31,80.17,80.3,29667.0,79.3356,79.3356,79.1973,79.3257,29667.0
2024-11-13 11:20:00,80.29,80.38,80.25,80.36,42269.0,79.3158,79.4047,79.2763,79.385,42269.0
2024-11-13 11:30:00,80.39,80.4,80.31,80.34,34326.0,79.4146,79.4245,79.3356,79.3652,34326.0
2024-11-13 11:40:00,80.34,80.37,80.24,80.28,34475.0,79.3652,79.3948,79.2664,79.3059,34475.0
2024-11-13 11:50:00,80.29,80.29,80.19,80.2,28511.0,79.3158,79.3158,79.217,79.2269,28511.0
2024-11-13 12:00:00,80.18,80.22,80.12,80.17,47319.0,79.2071,79.2467,79.1479,79.1973,47319.0
2024-11-13 12:10:00,80.18,80.24,80.17,80.17,17639.0,79.2071,79.2664,79.1973,79.1973,17639.0
2024-11-13 12:20:00,80.18,80.21,80.08,80.08,19282.0,79.2071,79.2368,79.1084,79.1084,19282.0
2024-11-13 12:30:00,80.07,80.16,80.05,80.15,64030.0,79.0985,79.1874,79.0787,79.1775,64030.0
2024-11-13 12:40:00,80.16,80.28,80.13,80.24,36451.0,79.1874,79.3059,79.1577,79.2664,36451.0
2024-11-13 12:50:00,80.25,80.32,80.24,80.3,16936.0,79.2763,79.3454,79.2664,79.3257,16936.0
2024-11-13 13:00:00,80.3,80.3,80.24,80.26,15399.0,79.3257,79.3257,79.2664,79.2862,15399.0
2024-11-13 13:10:00,80.24,80.28,80.17,80.21,22505.0,79.2664,79.3059,79.1973,79.2368,22505.0
2024-11-13 13:20:00,80.23,80.34,80.23,80.33,37834.0,79.2565,79.3652,79.2565,79.3553,37834.0
2024-11-13 13:30:00,80.32,80.33,80.18,80.18,20229.0,79.3454,79.3553,79.2071,79.2071,20229.0
2024-11-13 13:40:00,80.18,80.22,80.15,80.16,24193.0,79.2071,79.2467,79.1775,79.1874,24193.0
2024-11-13 13:50:00,80.15,80.21,80.09,80.1,53894.0,79.1775,79.2368,79.1182,79.1281,53894.0
2024-11-13 14:00:00,80.1,80.14,80.03,80.07,29433.0,79.1281,79.1676,79.059,79.0985,29433.0
2024-11-13 14:10:00,80.06,80.12,79.96,79.96,174018.0,79.0886,79.1479,78.9898,78.9898,174018.0
2024-11-13 14:20:00,79.95,80.04,79.9,79.9,33138.0,78.9799,79.0688,78.9305,78.9305,33138.0
2024-11-13 14:30:00,79.9,79.92,79.74,79.75,41293.0,78.9305,78.9503,78.7725,78.7824,41293.0
2024-11-13 14:40:00,79.74,79.75,79.62,79.65,56790.0,78.7725,78.7824,78.6539,78.6836,56790.0
2024-11-13 14:50:00,79.65,79.65,79.54,79.55,70073.0,78.6836,78.6836,78.5749,78.5848,70073.0
2024-11-13 15:00:00,79.55,79.56,79.42,79.56,36649.0,78.5848,78.5947,78.4564,78.5947,36649.0
2024-11-13 15:10:00,79.56,79.76,79.56,79.75,144226.0,78.5947,78.7922,78.5947,78.7824,144226.0
2024-11-13 15:20:00,79.76,79.89,79.75,79.75,82489.0,78.7922,78.9207,78.7824,78.7824,82489.0
2024-11-13 15:30:00,79.75,79.87,79.71,79.85,79798.0,78.7824,78.9009,78.7428,78.8811,79798.0
2024-11-13 15:40:00,79.85,79.85,79.72,79.74,56092.0,78.8811,78.8811,78.7527,78.7725,56092.0
2024-11-13 15:50:00,79.73,79.73,79.57,79.57,204126.0,78.7626,78.7626,78.6045,78.6045,204126.0
2024-11-14 09:30:00,79.81,80.34,79.81,79.9,141120.0,78.8416,79.3652,78.8416,78.9305,141120.0
2024-11-14 09:40:00,79.87,79.91,79.66,79.79,63901.0,78.9009,78.9404,78.6934,78.8219,63901.0
2024-11-14 09:50:00,79.85,80.01,79.7,79.8,57627.0,78.8811,79.0392,78.733,78.8318,57627.0
2024-11-14 10:00:00,79.79,80.16,79.72,80.04,150838.0,78.8219,79.1874,78.7527,79.0688,150838.0
2024-11-14 10:10:00,80.04,80.17,79.96,79.96,161962.0,79.0688,79.1973,78.9898,78.9898,161962.0
2024-11-14 10:20:00,79.98,80.18,79.98,80.17,34745.0,79.0096,79.2071,79.0096,79.1973,34745.0
2024-11-14 10:30:00,80.18,80.38,80.13,80.34,116454.0,79.2071,79.4047,79.1577,79.3652,116454.0
2024-11-14 10:40:00,80.34,80.34,80.08,80.15,37297.0,79.3652,79.3652,79.1084,79.1775,37297.0
2024-11-14 10:50:00,80.15,80.26,80.06,80.08,146831.0,79.1775,79.2862,79.0886,79.1084,146831.0
2024-11-14 11:00:00,80.08,80.17,80.01,80.1,141769.0,79.1084,79.1973,79.0392,79.1281,141769.0
2024-11-14 11:10:00,80.11,80.22,80.11,80.13,9564.0,79.138,79.2467,79.138,79.1577,9564.0
2024-11-14 11:20:00,80.17,80.24,80.14,80.17,25957.0,79.1973,79.2664,79.1676,79.1973,25957.0
2024-11-14 11:30:00,80.16,80.21,80.09,80.16,82189.0,79.1874,79.2368,79.1182,79.1874,82189.0
2024-11-14 11:40:00,80.15,80.17,79.94,79.98,13690.0,79.1775,79.1973,78.9701,79.0096,13690.0
2024-11-14 11:50:00,79.99,80.02,79.84,79.91,45780.0,79.0194,79.0491,78.8713,78.9404,45780.0
2024-11-14 12:00:00,79.92,79.92,79.81,79.91,38721.0,78.9503,78.9503,78.8416,78.9404,38721.0
2024-11-14 12:10:00,79.93,79.98,79.84,79.92,14275.0,78.9602,79.0096,78.8713,78.9503,14275.0
2024-11-14 12:20:00,79.92,80.01,79.9,79.96,9522.0,78.9503,79.0392,78.9305,78.9898,9522.0
2024-11-14 12:30:00,79.95,79.96,79.83,79.92,21890.0,78.9799,78.9898,78.8614,78.9503,21890.0
2024-11-14 12:40:00,79.92,79.92,79.72,79.78,62837.0,78.9503,78.9503,78.7527,78.812,62837.0
2024-11-14 12:50:00,79.77,79.93,79.77,79.92,97741.0,78.8021,78.9602,78.8021,78.9503,97741.0
2024-11-14 13:00:00,79.91,80.01,79.89,80.0,57891.0,78.9404,79.0392,78.9207,79.0293,57891.0
2024-11-14 13:10:00,80.0,80.03,79.9,79.9,23085.0,79.0293,79.059,78.9305,78.9305,23085.0
2024-11-14 13:20:00,79.91,79.94,79.86,79.87,6739.0,78.9404,78.9701,78.891,78.9009,6739.0
2024-11-14 13:30:00,79.82,79.82,79.73,79.74,41629.0,78.8515,78.8515,78.7626,78.7725,41629.0
2024-11-14 13:40:00,79.74,79.81,79.74,79.74,57631.0,78.7725,78.8416,78.7725,78.7725,57631.0
2024-11-14 13:50:00,79.73,79.76,79.66,79.68,61606.0,78.7626,78.7922,78.6934,78.7132,61606.0
2024-11-14 14:00:00,79.65,79.86,79.65,79.79,87670.0,78.6836,78.891,78.6836,78.8219,87670.0
2024-11-14 14:10:00,79.79,79.83,79.74,79.75,37467.0,78.8219,78.8614,78.7725,78.7824,37467.0
2024-11-14 14:20:00,79.76,79.89,79.76,79.89,71016.0,78.7922,78.9207,78.7922,78.9207,71016.0
2024-11-14 14:30:00,79.89,79.99,79.88,79.98,54038.0,78.9207,79.0194,78.9108,79.0096,54038.0
2024-11-14 14:40:00,79.97,79.99,79.87,79.9,33091.0,78.9997,79.0194,78.9009,78.9305,33091.0
2024-11-14 14:50:00,79.9,79.98,79.89,79.9,12602.0,78.9305,79.0096,78.9207,78.9305,12602.0
2024-11-14 15:00:00,79.89,79.91,79.34,79.41,173317.0,78.9207,78.9404,78.3773,78.4465,173317.0
2024-11-14 15:10:00,79.39,79.61,79.31,79.56,95749.0,78.4267,78.6441,78.3477,78.5947,95749.0
2024-11-14 15:20:00,79.57,79.67,79.53,79.61,165997.0,78.6045,78.7033,78.565,78.6441,165997.0
2024-11-14 15:30:00,79.61,79.64,79.45,79.47,81305.0,78.6441,78.6737,78.486,78.5058,81305.0
2024-11-14 15:40:00,79.47,79.54,79.33,79.34,171587.0,78.5058,78.5749,78.3675,78.3773,171587.0
2024-11-14 15:50:00,79.35,79.48,79.34,79.45,349998.0,78.3872,78.5156,78.3773,78.486,349998.0
2024-11-15 09:30:00,79.52,79.6,79.15,79.25,173729.0,78.5551,78.6342,78.1896,78.2884,173729.0
2024-11-15 09:40:00,79.27,79.46,79.15,79.18,121114.0,78.3082,78.4959,78.1896,78.2193,121114.0
2024-11-15 09:50:00,79.31,79.31,79.06,79.12,52890.0,78.3477,78.3477,78.1007,78.16,52890.0
2024-11-15 10:00:00,79.07,79.09,78.79,78.79,106140.0,78.1106,78.1304,77.834,77.834,106140.0
2024-11-15 10:10:00,78.81,79.1,78.77,78.96,248802.0,77.8538,78.1402,77.8142,78.0019,248802.0
2024-11-15 10:20:00,78.93,78.94,78.82,78.9,78548.0,77.9723,77.9822,77.8636,77.9427,78548.0
2024-11-15 10:30:00,78.87,78.87,78.57,78.68,146798.0,77.913,77.913,77.6167,77.7253,146798.0
2024-11-15 10:40:00,78.65,78.71,78.56,78.67,74362.0,77.6957,77.755,77.6068,77.7155,74362.0
2024-11-15 10:50:00,78.68,78.76,78.48,78.51,396325.0,77.7253,77.8044,77.5278,77.5574,396325.0
2024-11-15 11:00:00,78.48,78.64,78.44,78.54,165604.0,77.5278,77.6858,77.4883,77.587,165604.0
2024-11-15 11:10:00,78.55,78.86,78.55,78.84,71008.0,77.5969,77.9032,77.5969,77.8834,71008.0
2024-11-15 11:20:00,78.85,79.01,78.79,78.99,76054.0,77.8933,78.0513,77.834,78.0316,76054.0
2024-11-15 11:30:00,78.98,78.99,78.76,78.83,56825.0,78.0217,78.0316,77.8044,77.8735,56825.0
2024-11-15 11:40:00,78.85,79.04,78.78,79.0,46885.0,77.8933,78.081,77.8241,78.0415,46885.0
2024-11-15 11:50:00,79.0,79.03,78.86,78.88,179458.0,78.0415,78.0711,77.9032,77.9229,179458.0
2024-11-15 12:00:00,78.88,78.9,78.75,78.75,61695.0,77.9229,77.9427,77.7945,77.7945,61695.0
2024-11-15 12:10:00,78.74,78.83,78.67,78.79,75195.0,77.7846,77.8735,77.7155,77.834,75195.0
2024-11-15 12:20:00,78.79,78.81,78.71,78.73,13141.0,77.834,77.8538,77.755,77.7747,13141.0
2024-11-15 12:30:00,78.73,78.78,78.67,78.75,61651.0,77.7747,77.8241,77.7155,77.7945,61651.0
2024-11-15 12:40:00,78.73,78.79,78.69,78.69,24614.0,77.7747,77.834,77.7352,77.7352,24614.0
2024-11-15 12:50:00,78.69,78.71,78.59,78.7,32149.0,77.7352,77.755,77.6364,77.7451,32149.0
2024-11-15 13:00:00,78.69,78.71,78.64,78.7,21361.0,77.7352,77.755,77.6858,77.7451,21361.0
2024-11-15 13:10:00,78.7,78.76,78.66,78.69,33924.0,77.7451,77.8044,77.7056,77.7352,33924.0
2024-11-15 13:20:00,78.69,78.77,78.69,78.72,25082.0,77.7352,77.8142,77.7352,77.7649,25082.0
2024-11-15 13:30:00,78.7,78.7,78.6,78.67,26411.0,77.7451,77.7451,77.6463,77.7155,26411.0
2024-11-15 13:40:00,78.68,78.69,78.52,78.52,20180.0,77.7253,77.7352,77.5673,77.5673,20180.0
2024-11-15 13:50:00,78.5,78.55,78.46,78.54,34723.0,77.5475,77.5969,77.508,77.587,34723.0
2024-11-15 14:00:00,78.54,78.58,78.45,78.53,34036.0,77.587,77.6266,77.4981,77.5772,34036.0
2024-11-15 14:10:00,78.54,78.59,78.5,78.52,83421.0,77.587,77.6364,77.5475,77.5673,83421.0
2024-11-15 14:20:00,78.52,78.57,78.5,78.5,16145.0,77.5673,77.6167,77.5475,77.5475,16145.0
2024-11-15 14:30:00,78.49,78.52,78.46,78.49,17769.0,77.5376,77.5673,77.508,77.5376,17769.0
2024-11-15 14:40:00,78.5,78.64,78.5,78.56,37963.0,77.5475,77.6858,77.5475,77.6068,37963.0
2024-11-15 14:50:00,78.56,78.57,78.44,78.54,38032.0,77.6068,77.6167,77.4883,77.587,38032.0
2024-11-15 15:00:00,78.53,78.69,78.52,78.62,78026.0,77.5772,77.7352,77.5673,77.6661,78026.0
2024-11-15 15:10:00,78.6,78.78,78.6,78.75,87308.0,77.6463,77.8241,77.6463,77.7945,87308.0
2024-11-15 15:20:00,78.76,78.83,78.75,78.79,51862.0,77.8044,77.8735,77.7945,77.834,51862.0
2024-11-15 15:30:00,78.79,78.86,78.75,78.79,53860.0,77.834,77.9032,77.7945,77.834,53860.0
2024-11-15 15:40:00,78.78,78.8,78.68,78.72,62360.0,77.8241,77.8439,77.7253,77.7649,62360.0
2024-11-15 15:50:00,78.72,78.79,78.54,78.56,423996.0,77.7649,77.834,77.587,77.6068,423996.0
2024-11-18 09:30:00,78.68,79.27,78.61,79.24,191007.0,77.7253,78.3082,77.6562,78.2785,191007.0
2024-11-18 09:40:00,79.23,79.23,78.87,79.04,102863.0,78.2687,78.2687,77.913,78.081,102863.0
2024-11-18 09:50:00,79.02,79.02,78.77,78.9,75576.0,78.0612,78.0612,77.8142,77.9427,75576.0
2024-11-18 10:00:00,78.87,79.2,78.85,79.05,118183.0,77.913,78.239,77.8933,78.0909,118183.0
2024-11-18 10:10:00,79.02,79.04,78.93,79.01,46896.0,78.0612,78.081,77.9723,78.0513,46896.0
2024-11-18 10:20:00,79.01,79.21,78.94,79.2,50671.0,78.0513,78.2489,77.9822,78.239,50671.0
2024-11-18 10:30:00,79.18,79.38,79.15,79.33,66920.0,78.2193,78.4168,78.1896,78.3675,66920.0
2024-11-18 10:40:00,79.31,79.39,79.28,79.3,73960.0,78.3477,78.4267,78.3181,78.3378,73960.0
2024-11-18 10:50:00,79.26,79.26,79.18,79.18,42072.0,78.2983,78.2983,78.2193,78.2193,42072.0
2024-11-18 11:00:00,79.2,79.27,79.12,79.14,22830.0,78.239,78.3082,78.16,78.1798,22830.0
2024-11-18 11:10:00,79.16,79.19,79.07,79.14,103134.0,78.1995,78.2292,78.1106,78.1798,103134.0
2024-11-18 11:20:00,79.14,79.24,79.04,79.04,122024.0,78.1798,78.2785,78.081,78.081,122024.0
2024-11-18 11:30:00,79.05,79.27,79.04,79.27,47740.0,78.0909,78.3082,78.081,78.3082,47740.0
2024-11-18 11:40:00,79.27,79.27,79.06,79.06,44819.0,78.3082,78.3082,78.1007,78.1007,44819.0
2024-11-18 11:50:00,79.07,79.08,78.97,79.02,108694.0,78.1106,78.1205,78.0118,78.0612,108694.0
2024-11-18 12:00:00,79.01,79.03,78.88,78.98,117478.0,78.0513,78.0711,77.9229,78.0217,117478.0
2024-11-18 12:10:00,78.97,79.05,78.91,79.01,25369.0,78.0118,78.0909,77.9525,78.0513,25369.0
2024-11-18 12:20:00,79.02,79.13,79.01,79.1,19066.0,78.0612,78.1699,78.0513,78.1402,19066.0
2024-11-18 12:30:00,79.08,79.09,79.03,79.05,18518.0,78.1205,78.1304,78.0711,78.0909,18518.0
2024-11-18 12:40:00,79.04,79.06,78.92,78.99,21349.0,78.081,78.1007,77.9624,78.0316,21349.0
2024-11-18 12:50:00,78.98,79.04,78.96,79.02,7781.0,78.0217,78.081,78.0019,78.0612,7781.0
2024-11-18 13:00:00,79.01,79.01,78.88,78.93,10542.0,78.0513,78.0513,77.9229,77.9723,10542.0
2024-11-18 13:10:00,78.92,78.94,78.85,78.93,95991.0,77.9624,77.9822,77.8933,77.9723,95991.0
2024-11-18 13:20:00,78.91,78.91,78.83,78.84,28507.0,77.9525,77.9525,77.8735,77.8834,28507.0
2024-11-18 13:30:00,78.84,78.88,78.78,78.81,6841.0,77.8834,77.9229,77.8241,77.8538,6841.0
2024-11-18 13:40:00,78.79,78.85,78.69,78.73,158821.0,77.834,77.8933,77.7352,77.7747,158821.0
2024-11-18 13:50:00,78.74,78.88,78.68,78.86,220010.0,77.7846,77.9229,77.7253,77.9032,220010.0
2024-11-18 14:00:00,78.85,78.85,78.76,78.8,13550.0,77.8933,77.8933,77.8044,77.8439,13550.0
2024-11-18 14:10:00,78.77,78.77,78.66,78.66,15212.0,77.8142,77.8142,77.7056,77.7056,15212.0
2024-11-18 14:20:00,78.66,78.66,78.53,78.55,20754.0,77.7056,77.7056,77.5772,77.5969,20754.0
2024-11-18 14:30:00,78.53,78.66,78.47,78.65,112533.0,77.5772,77.7056,77.5179,77.6957,112533.0
2024-11-18 14:40:00,78.65,78.8,78.64,78.8,108159.0,77.6957,77.8439,77.6858,77.8439,108159.0
2024-11-18 14:50:00,78.8,78.91,78.77,78.79,225587.0,77.8439,77.9525,77.8142,77.834,225587.0
2024-11-18 15:00:00,78.79,78.84,78.72,78.8,43440.0,77.834,77.8834,77.7649,77.8439,43440.0
2024-11-18 15:10:00,78.8,78.84,78.74,78.75,27995.0,77.8439,77.8834,77.7846,77.7945,27995.0
2024-11-18 15:20:00,78.75,78.84,78.75,78.77,49358.0,77.7945,77.8834,77.7945,77.8142,49358.0
2024-11-18 15:30:00,78.77,78.77,78.69,78.73,62062.0,77.8142,77.8142,77.7352,77.7747,62062.0
2024-11-18 15:40:00,78.74,78.82,78.73,78.8,65943.0,77.7846,77.8636,77.7747,77.8439,65943.0
2024-11-18 15:50:00,78.79,78.79,78.66,78.67,322107.0,77.834,77.834,77.7056,77.7155,322107.0
2024-11-19 09:30:00,78.26,78.26,77.8,77.9,161615.0,77.3104,77.3104,76.856,76.9548,161615.0
2024-11-19 09:40:00,77.89,77.89,77.49,77.51,197981.0,76.9449,76.9449,76.5498,76.5695,197981.0
2024-11-19 09:50:00,77.51,77.85,77.35,77.77,236873.0,76.5695,76.9054,76.4115,76.8264,236873.0
2024-11-19 10:00:00,77.78,77.78,77.52,77.7,199173.0,76.8363,76.8363,76.5794,76.7572,199173.0
2024-11-19 10:10:00,77.71,77.78,77.5,77.64,145051.0,76.7671,76.8363,76.5597,76.698,145051.0
2024-11-19 10:20:00,77.64,77.94,77.59,77.93,205322.0,76.698,76.9943,76.6486,76.9844,205322.0
2024-11-19 10:30:00,77.91,78.16,77.82,77.99,272956.0,76.9647,77.2116,76.8758,77.0437,272956.0
2024-11-19 10:40:00,78.0,78.12,77.91,78.01,80452.0,77.0536,77.1721,76.9647,77.0635,80452.0
2024-11-19 10:50:00,78.02,78.09,77.97,78.04,18464.0,77.0733,77.1425,77.024,77.0931,18464.0
2024-11-19 11:00:00,78.05,78.18,78.01,78.12,143730.0,77.103,77.2314,77.0635,77.1721,143730.0
2024-11-19 11:10:00,78.12,78.27,78.11,78.2,80999.0,77.1721,77.3203,77.1623,77.2512,80999.0
2024-11-19 11:20:00,78.18,78.27,78.14,78.27,170545.0,77.2314,77.3203,77.1919,77.3203,170545.0
2024-11-19 11:30:00,78.26,78.31,78.21,78.3,100613.0,77.3104,77.3598,77.261,77.35,100613.0
2024-11-19 11:40:00,78.29,78.38,78.25,78.37,53520.0,77.3401,77.429,77.3006,77.4191,53520.0
2024-11-19 11:50:00,78.36,78.47,78.3,78.42,73190.0,77.4092,77.5179,77.35,77.4685,73190.0
2024-11-19 12:00:00,78.42,78.42,78.25,78.32,112945.0,77.4685,77.4685,77.3006,77.3697,112945.0
2024-11-19 12:10:00,78.33,78.39,78.3,78.35,23237.0,77.3796,77.4389,77.35,77.3993,23237.0
2024-11-19 12:20:00,78.35,78.37,78.2,78.3,178807.0,77.3993,77.4191,77.2512,77.35,178807.0
2024-11-19 12:30:00,78.31,78.38,78.29,78.32,12164.0,77.3598,77.429,77.3401,77.3697,12164.0
2024-11-19 12:40:00,78.31,78.34,78.23,78.25,27649.0,77.3598,77.3895,77.2808,77.3006,27649.0
2024-11-19 12:50:00,78.22,78.27,78.16,78.17,18685.0,77.2709,77.3203,77.2116,77.2215,18685.0
2024-11-19 13:00:00,78.17,78.17,78.06,78.15,34706.0,77.2215,77.2215,77.1129,77.2018,34706.0
2024-11-19 13:10:00,78.16,78.19,78.14,78.17,15857.0,77.2116,77.2413,77.1919,77.2215,15857.0
2024-11-19 13:20:00,78.18,78.18,78.04,78.15,78804.0,77.2314,77.2314,77.0931,77.2018,78804.0
2024-11-19 13:30:00,78.13,78.17,78.07,78.16,18195.0,77.182,77.2215,77.1227,77.2116,18195.0
2024-11-19 13:40:00,78.15,78.32,78.12,78.3,68644.0,77.2018,77.3697,77.1721,77.35,68644.0
2024-11-19 13:50:00,78.3,78.4,78.29,78.39,82912.0,77.35,77.4487,77.3401,77.4389,82912.0
2024-11-19 14:00:00,78.4,78.42,78.34,78.41,16869.0,77.4487,77.4685,77.3895,77.4586,16869.0
2024-11-19 14:10:00,78.41,78.55,78.41,78.44,146236.0,77.4586,77.5969,77.4586,77.4883,146236.0
2024-11-19 14:20:00,78.44,78.47,78.3,78.31,145678.0,77.4883,77.5179,77.35,77.3598,145678.0
2024-11-19 14:30:00,78.31,78.36,78.2,78.29,209435.0,77.3598,77.4092,77.2512,77.3401,209435.0
2024-11-19 14:40:00,78.29,78.36,78.25,78.33,93608.0,77.3401,77.4092,77.3006,77.3796,93608.0
2024-11-19 14:50:00,78.33,78.39,78.29,78.3,55179.0,77.3796,77.4389,77.3401,77.35,55179.0
2024-11-19 15:00:00,78.3,78.36,78.2,78.36,105838.0,77.35,77.4092,77.2512,77.4092,105838.0
2024-11-19 15:10:00,78.36,78.37,78.29,78.37,49421.0,77.4092,77.4191,77.3401,77.4191,49421.0
2024-11-19 15:20:00,78.39,78.43,78.34,78.36,46459.0,77.4389,77.4784,77.3895,77.4092,46459.0
2024-11-19 15:30:00,78.37,78.37,78.29,78.31,121198.0,77.4191,77.4191,77.3401,77.3598,121198.0
2024-11-19 15:40:00,78.31,78.35,78.25,78.29,139544.0,77.3598,77.3993,77.3006,77.3401,139544.0
2024-11-19 15:50:00,78.29,78.37,78.27,78.32,338835.0,77.3401,77.4191,77.3203,77.3697,338835.0
2024-11-20 09:30:00,77.65,77.94,77.07,77.19,310547.0,76.7078,76.9943,76.1349,76.2534,310547.0
2024-11-20 09:40:00,77.22,77.51,77.14,77.31,157857.0,76.2831,76.5695,76.204,76.372,157857.0
2024-11-20 09:50:00,77.35,77.53,77.28,77.34,89660.0,76.4115,76.5893,76.3423,76.4016,89660.0
2024-11-20 10:00:00,77.37,77.51,77.03,77.05,142901.0,76.4312,76.5695,76.0954,76.1151,142901.0
2024-11-20 10:10:00,77.06,77.13,76.97,77.11,184040.0,76.125,76.1941,76.0361,76.1744,184040.0
2024-11-20 10:20:00,77.1,77.34,76.98,77.31,90916.0,76.1645,76.4016,76.046,76.372,90916.0
2024-11-20 10:30:00,77.33,77.5,77.2,77.48,109660.0,76.3917,76.5597,76.2633,76.5399,109660.0
2024-11-20 10:40:00,77.48,77.53,77.4,77.52,45653.0,76.5399,76.5893,76.4609,76.5794,45653.0
2024-11-20 10:50:00,77.52,77.52,77.4,77.48,50483.0,76.5794,76.5794,76.4609,76.5399,50483.0
2024-11-20 11:00:00,77.47,77.47,77.27,77.38,48036.0,76.53,76.53,76.3324,76.4411,48036.0
2024-11-20 11:10:00,77.37,77.4,77.25,77.37,67852.0,76.4312,76.4609,76.3127,76.4312,67852.0
2024-11-20 11:20:00,77.38,77.43,77.18,77.18,52637.0,76.4411,76.4905,76.2435,76.2435,52637.0
2024-11-20 11:30:00,77.18,77.25,77.09,77.21,61342.0,76.2435,76.3127,76.1546,76.2732,61342.0
2024-11-20 11:40:00,77.19,77.29,77.15,77.27,63099.0,76.2534,76.3522,76.2139,76.3324,63099.0
2024-11-20 11:50:00,77.27,77.32,77.23,77.25,26581.0,76.3324,76.3818,76.2929,76.3127,26581.0
2024-11-20 12:00:00,77.25,77.29,77.12,77.14,105779.0,76.3127,76.3522,76.1843,76.204,105779.0
2024-11-20 12:10:00,77.13,77.18,77.07,77.17,115647.0,76.1941,76.2435,76.1349,76.2337,115647.0
2024-11-20 12:20:00,77.17,77.25,77.09,77.25,29467.0,76.2337,76.3127,76.1546,76.3127,29467.0
2024-11-20 12:30:00,77.25,77.37,77.21,77.37,93613.0,76.3127,76.4312,76.2732,76.4312,93613.0
2024-11-20 12:40:00,77.37,77.4,77.32,77.4,62878.0,76.4312,76.4609,76.3818,76.4609,62878.0
2024-11-20 12:50:00,77.4,77.41,77.22,77.22,44681.0,76.4609,76.4707,76.2831,76.2831,44681.0
2024-11-20 13:00:00,77.22,77.28,77.18,77.19,43243.0,76.2831,76.3423,76.2435,76.2534,43243.0
2024-11-20 13:10:00,77.19,77.27,77.19,77.19,29071.0,76.2534,76.3324,76.2534,76.2534,29071.0
2024-11-20 13:20:00,77.19,77.33,77.13,77.31,104135.0,76.2534,76.3917,76.1941,76.372,104135.0
2024-11-20 13:30:00,77.3,77.33,77.2,77.23,30948.0,76.3621,76.3917,76.2633,76.2929,30948.0
2024-11-20 13:40:00,77.22,77.24,77.13,77.16,74538.0,76.2831,76.3028,76.1941,76.2238,74538.0
2024-11-20 13:50:00,77.16,77.25,77.16,77.25,63187.0,76.2238,76.3127,76.2238,76.3127,63187.0
2024-11-20 14:00:00,77.25,77.35,77.24,77.26,23362.0,76.3127,76.4115,76.3028,76.3226,23362.0
2024-11-20 14:10:00,77.25,77.27,77.19,77.2,57442.0,76.3127,76.3324,76.2534,76.2633,57442.0
2024-11-20 14:20:00,77.2,77.29,77.18,77.25,56173.0,76.2633,76.3522,76.2435,76.3127,56173.0
2024-11-20 14:30:00,77.24,77.36,77.23,77.34,50338.0,76.3028,76.4214,76.2929,76.4016,50338.0
2024-11-20 14:40:00,77.35,77.46,77.34,77.45,28918.0,76.4115,76.5201,76.4016,76.5103,28918.0
2024-11-20 14:50:00,77.44,77.46,77.33,77.39,47251.0,76.5004,76.5201,76.3917,76.451,47251.0
2024-11-20 15:00:00,77.38,77.45,77.34,77.44,115252.0,76.4411,76.5103,76.4016,76.5004,115252.0
2024-11-20 15:10:00,77.43,77.45,77.32,77.34,93746.0,76.4905,76.5103,76.3818,76.4016,93746.0
2024-11-20 15:20:00,77.34,77.4,77.28,77.36,78908.0,76.4016,76.4609,76.3423,76.4214,78908.0
2024-11-20 15:30:00,77.37,77.47,77.36,77.45,72399.0,76.4312,76.53,76.4214,76.5103,72399.0
2024-11-20 15:40:00,77.45,77.49,77.38,77.48,128130.0,76.5103,76.5498,76.4411,76.5399,128130.0
2024-11-20 15:50:00,77.49,77.66,77.48,77.61,402754.0,76.5498,76.7177,76.5399,76.6683,402754.0
2024-11-21 09:30:00,77.89,78.07,77.56,77.6,119930.0,76.9449,77.1227,76.6189,76.6584,119930.0
2024-11-21 09:40:00,77.67,78.08,77.58,78.05,117055.0,76.7276,77.1326,76.6387,77.103,117055.0
2024-11-21 09:50:00,78.02,78.09,77.84,77.9,166805.0,77.0733,77.1425,76.8955,76.9548,166805.0
2024-11-21 10:00:00,77.94,77.96,77.76,77.94,134521.0,76.9943,77.0141,76.8165,76.9943,134521.0
2024-11-21 10:10:00,77.94,78.2,77.89,78.1,123997.0,76.9943,77.2512,76.9449,77.1524,123997.0
2024-11-21 10:20:00,78.11,78.11,77.83,77.85,217313.0,77.1623,77.1623,76.8857,76.9054,217313.0
2024-11-21 10:30:00,77.82,78.26,77.8,78.07,224414.0,76.8758,77.3104,76.856,77.1227,224414.0
2024-11-21 10:40:00,78.1,78.47,78.08,78.45,134254.0,77.1524,77.5179,77.1326,77.4981,134254.0
2024-11-21 10:50:00,78.48,78.66,78.44,78.58,100296.0,77.5278,77.7056,77.4883,77.6266,100296.0
2024-11-21 11:00:00,78.59,78.59,78.44,78.45,42215.0,77.6364,77.6364,77.4883,77.4981,42215.0
2024-11-21 11:10:00,78.43,78.58,78.41,78.56,75054.0,77.4784,77.6266,77.4586,77.6068,75054.0
2024-11-21 11:20:00,78.56,78.68,78.49,78.68,92701.0,77.6068,77.7253,77.5376,77.7253,92701.0
2024-11-21 11:30:00,78.69,78.71,78.54,78.61,61959.0,77.7352,77.755,77.587,77.6562,61959.0
2024-11-21 11:40:00,78.59,78.61,78.45,78.49,95715.0,77.6364,77.6562,77.4981,77.5376,95715.0
2024-11-21 11:50:00,78.49,78.6,78.49,78.55,53265.0,77.5376,77.6463,77.5376,77.5969,53265.0
2024-11-21 12:00:00,78.53,78.65,78.45,78.65,35831.0,77.5772,77.6957,77.4981,77.6957,35831.0
2024-11-21 12:10:00,78.68,78.68,78.61,78.66,35384.0,77.7253,77.7253,77.6562,77.7056,35384.0
2024-11-21 12:20:00,78.67,78.82,78.65,78.78,52734.0,77.7155,77.8636,77.6957,77.8241,52734.0
2024-11-21 12:30:00,78.79,78.85,78.71,78.77,247910.0,77.834,77.8933,77.755,77.8142,247910.0
2024-11-21 12:40:00,78.77,78.83,78.74,78.8,79481.0,77.8142,77.8735,77.7846,77.8439,79481.0
2024-11-21 12:50:00,78.76,78.78,78.71,78.73,47795.0,77.8044,77.8241,77.755,77.7747,47795.0
2024-11-21 13:00:00,78.72,78.8,78.71,78.78,10782.0,77.7649,77.8439,77.755,77.8241,10782.0
2024-11-21 13:10:00,78.77,78.81,78.74,78.79,26558.0,77.8142,77.8538,77.7846,77.834,26558.0
2024-11-21 13:20:00,78.8,78.86,78.74,78.83,47443.0,77.8439,77.9032,77.7846,77.8735,47443.0
2024-11-21 13:30:00,78.84,78.85,78.8,78.81,9855.0,77.8834,77.8933,77.8439,77.8538,9855.0
2024-11-21 13:40:00,78.8,78.9,78.78,78.84,40727.0,77.8439,77.9427,77.8241,77.8834,40727.0
2024-11-21 13:50:00,78.84,78.86,78.81,78.84,10788.0,77.8834,77.9032,77.8538,77.8834,10788.0
2024-11-21 14:00:00,78.84,78.88,78.74,78.74,44545.0,77.8834,77.9229,77.7846,77.7846,44545.0
2024-11-21 14:10:00,78.72,78.78,78.71,78.72,46210.0,77.7649,77.8241,77.755,77.7649,46210.0
2024-11-21 14:20:00,78.72,78.86,78.71,78.86,17364.0,77.7649,77.9032,77.755,77.9032,17364.0
2024-11-21 14:30:00,78.87,78.89,78.78,78.89,23657.0,77.913,77.9328,77.8241,77.9328,23657.0
2024-11-21 14:40:00,78.89,78.9,78.81,78.85,80359.0,77.9328,77.9427,77.8538,77.8933,80359.0
2024-11-21 14:50:00,78.85,78.85,78.75,78.83,22969.0,77.8933,77.8933,77.7945,77.8735,22969.0
2024-11-21 15:00:00,78.82,78.87,78.8,78.86,14546.0,77.8636,77.913,77.8439,77.9032,14546.0
2024-11-21 15:10:00,78.86,78.9,78.83,78.88,51586.0,77.9032,77.9427,77.8735,77.9229,51586.0
2024-11-21 15:20:00,78.87,78.91,78.83,78.86,75272.0,77.913,77.9525,77.8735,77.9032,75272.0
2024-11-21 15:30:00,78.87,78.88,78.69,78.76,265899.0,77.913,77.9229,77.7352,77.8044,265899.0
2024-11-21 15:40:00,78.77,78.89,78.77,78.87,229365.0,77.8142,77.9328,77.8142,77.913,229365.0
2024-11-21 15:50:00,78.88,78.97,78.84,78.91,365324.0,77.9229,78.0118,77.8834,77.9525,365324.0
2024-11-22 09:30:00,79.68,80.76,79.68,80.29,1023014.0,78.7132,79.7801,78.7132,79.3158,1023014.0
2024-11-22 09:40:00,80.28,80.61,80.28,80.6,544240.0,79.3059,79.6319,79.3059,79.622,544240.0
2024-11-22 09:50:00,80.59,80.67,80.38,80.56,276927.0,79.6122,79.6912,79.4047,79.5825,276927.0
2024-11-22 10:00:00,80.54,80.55,80.24,80.5,140519.0,79.5628,79.5727,79.2664,79.5233,140519.0
2024-11-22 10:10:00,80.48,80.65,80.37,80.59,65098.0,79.5035,79.6714,79.3948,79.6122,65098.0
2024-11-22 10:20:00,80.59,80.64,80.45,80.56,429957.0,79.6122,79.6616,79.4739,79.5825,429957.0
2024-11-22 10:30:00,80.57,80.77,80.55,80.73,120847.0,79.5924,79.79,79.5727,79.7505,120847.0
2024-11-22 10:40:00,80.76,80.77,80.6,80.6,164732.0,79.7801,79.79,79.622,79.622,164732.0
2024-11-22 10:50:00,80.6,80.85,80.6,80.85,189242.0,79.622,79.869,79.622,79.869,189242.0
2024-11-22 11:00:00,80.85,80.94,80.75,80.91,280993.0,79.869,79.9579,79.7702,79.9283,280993.0
2024-11-22 11:10:00,80.91,80.97,80.87,80.89,125075.0,79.9283,79.9876,79.8888,79.9085,125075.0
2024-11-22 11:20:00,80.89,81.04,80.82,80.96,226429.0,79.9085,80.0567,79.8394,79.9777,226429.0
2024-11-22 11:30:00,80.97,80.98,80.88,80.92,170601.0,79.9876,79.9974,79.8986,79.9382,170601.0
2024-11-22 11:40:00,80.9,81.02,80.83,80.98,77063.0,79.9184,80.0369,79.8493,79.9974,77063.0
2024-11-22 11:50:00,80.98,81.18,80.96,81.15,548109.0,79.9974,80.195,79.9777,80.1654,548109.0
2024-11-22 12:00:00,81.16,81.17,81.0,81.04,208453.0,80.1752,80.1851,80.0172,80.0567,208453.0
2024-11-22 12:10:00,81.03,81.16,81.02,81.15,127912.0,80.0468,80.1752,80.0369,80.1654,127912.0
2024-11-22 12:20:00,81.14,81.19,80.95,80.95,162556.0,80.1555,80.2049,79.9678,79.9678,162556.0
2024-11-22 12:30:00,80.94,80.94,80.82,80.82,33923.0,79.9579,79.9579,79.8394,79.8394,33923.0
2024-11-22 12:40:00,80.82,80.95,80.81,80.91,294858.0,79.8394,79.9678,79.8295,79.9283,294858.0
2024-11-22 12:50:00,80.91,80.96,80.86,80.91,162860.0,79.9283,79.9777,79.8789,79.9283,162860.0
2024-11-22 13:00:00,80.92,80.98,80.89,80.98,56283.0,79.9382,79.9974,79.9085,79.9974,56283.0
2024-11-22 13:10:00,80.97,81.05,80.96,81.0,100831.0,79.9876,80.0666,79.9777,80.0172,100831.0
2024-11-22 13:20:00,80.98,81.02,80.91,80.91,38485.0,79.9974,80.0369,79.9283,79.9283,38485.0
2024-11-22 13:30:00,80.93,80.99,80.9,80.9,76193.0,79.948,80.0073,79.9184,79.9184,76193.0
2024-11-22 13:40:00,80.89,80.94,80.88,80.94,30739.0,79.9085,79.9579,79.8986,79.9579,30739.0
2024-11-22 13:50:00,80.92,80.99,80.84,80.95,88778.0,79.9382,80.0073,79.8591,79.9678,88778.0
2024-11-22 14:00:00,80.95,80.97,80.87,80.91,34037.0,79.9678,79.9876,79.8888,79.9283,34037.0
2024-11-22 14:10:00,80.91,80.93,80.82,80.85,34353.0,79.9283,79.948,79.8394,79.869,34353.0
2024-11-22 14:20:00,80.85,81.0,80.85,80.98,70263.0,79.869,80.0172,79.869,79.9974,70263.0
2024-11-22 14:30:00,80.99,81.01,80.94,80.94,23988.0,80.0073,80.0271,79.9579,79.9579,23988.0
2024-11-22 14:40:00,80.93,80.97,80.91,80.97,120628.0,79.948,79.9876,79.9283,79.9876,120628.0
2024-11-22 14:50:00,80.97,80.99,80.87,80.87,81925.0,79.9876,80.0073,79.8888,79.8888,81925.0
2024-11-22 15:00:00,80.86,80.86,80.64,80.71,351475.0,79.8789,79.8789,79.6616,79.7307,351475.0
2024-11-22 15:10:00,80.72,80.81,80.61,80.78,226276.0,79.7406,79.8295,79.6319,79.7999,226276.0
2024-11-22 15:20:00,80.78,80.88,80.75,80.85,124719.0,79.7999,79.8986,79.7702,79.869,124719.0
2024-11-22 15:30:00,80.85,80.85,80.75,80.77,149879.0,79.869,79.869,79.7702,79.79,149879.0
2024-11-22 15:40:00,80.78,80.92,80.77,80.91,192763.0,79.7999,79.9382,79.79,79.9283,192763.0
2024-11-22 15:50:00,80.9,81.13,80.88,81.05,711448.0,79.9184,80.1456,79.8986,80.0666,711448.0
2024-11-25 09:30:00,82.46,84.07,82.36,83.81,1274561.0,81.4595,83.0499,81.3607,82.7931,1274561.0
2024-11-25 09:40:00,83.83,84.02,83.65,83.68,394851.0,82.8129,83.0005,82.635,82.6647,394851.0
2024-11-25 09:50:00,83.67,83.68,83.35,83.62,382419.0,82.6548,82.6647,82.3387,82.6054,382419.0
2024-11-25 10:00:00,83.62,84.04,83.52,83.98,391305.0,82.6054,83.0203,82.5066,82.961,391305.0
2024-11-25 10:10:00,83.98,84.15,83.7,84.06,318716.0,82.961,83.129,82.6844,83.0401,318716.0
2024-11-25 10:20:00,84.06,84.37,84.03,84.37,356915.0,83.0401,83.3463,83.0104,83.3463,356915.0
2024-11-25 10:30:00,84.35,84.49,84.25,84.33,371119.0,83.3265,83.4648,83.2278,83.3068,371119.0
2024-11-25 10:40:00,84.35,84.59,84.33,84.58,133996.0,83.3265,83.5636,83.3068,83.5538,133996.0
2024-11-25 10:50:00,84.59,84.76,84.56,84.76,146904.0,83.5636,83.7316,83.534,83.7316,146904.0
2024-11-25 11:00:00,84.76,84.82,84.61,84.64,351436.0,83.7316,83.7908,83.5834,83.613,351436.0
2024-11-25 11:10:00,84.65,84.84,84.65,84.83,113725.0,83.6229,83.8106,83.6229,83.8007,113725.0
2024-11-25 11:20:00,84.84,84.84,84.6,84.6,176706.0,83.8106,83.8106,83.5735,83.5735,176706.0
2024-11-25 11:30:00,84.6,84.63,84.32,84.39,280060.0,83.5735,83.6031,83.2969,83.3661,280060.0
2024-11-25 11:40:00,84.4,84.44,84.15,84.21,133659.0,83.3759,83.4155,83.129,83.1882,133659.0
2024-11-25 11:50:00,84.21,84.57,84.2,84.52,427732.0,83.1882,83.5439,83.1784,83.4945,427732.0
2024-11-25 12:00:00,84.52,84.6,84.46,84.46,134996.0,83.4945,83.5735,83.4352,83.4352,134996.0
2024-11-25 12:10:00,84.47,84.49,84.12,84.19,197640.0,83.4451,83.4648,83.0993,83.1685,197640.0
2024-11-25 12:20:00,84.18,84.18,83.9,83.96,92307.0,83.1586,83.1586,82.882,82.9413,92307.0
2024-11-25 12:30:00,83.96,84.24,83.96,84.24,258034.0,82.9413,83.2179,82.9413,83.2179,258034.0
2024-11-25 12:40:00,84.23,84.26,84.03,84.13,96793.0,83.208,83.2376,83.0104,83.1092,96793.0
2024-11-25 12:50:00,84.12,84.35,84.12,84.31,90266.0,83.0993,83.3265,83.0993,83.287,90266.0
2024-11-25 13:00:00,84.31,84.5,84.31,84.38,190925.0,83.287,83.4747,83.287,83.3562,190925.0
2024-11-25 13:10:00,84.4,84.47,84.38,84.4,51793.0,83.3759,83.4451,83.3562,83.3759,51793.0
2024-11-25 13:20:00,84.39,84.49,84.34,84.47,67936.0,83.3661,83.4648,83.3167,83.4451,67936.0
2024-11-25 13:30:00,84.47,84.57,84.45,84.51,70160.0,83.4451,83.5439,83.4253,83.4846,70160.0
2024-11-25 13:40:00,84.5,84.55,84.45,84.5,84597.0,83.4747,83.5241,83.4253,83.4747,84597.0
2024-11-25 13:50:00,84.5,84.55,84.45,84.45,62947.0,83.4747,83.5241,83.4253,83.4253,62947.0
2024-11-25 14:00:00,84.45,84.73,84.45,84.64,364225.0,83.4253,83.7019,83.4253,83.613,364225.0
2024-11-25 14:10:00,84.64,84.64,84.48,84.48,93644.0,83.613,83.613,83.455,83.455,93644.0
2024-11-25 14:20:00,84.48,84.53,84.43,84.5,146669.0,83.455,83.5044,83.4056,83.4747,146669.0
2024-11-25 14:30:00,84.5,84.51,84.39,84.4,56468.0,83.4747,83.4846,83.3661,83.3759,56468.0
2024-11-25 14:40:00,84.4,84.49,84.39,84.48,88299.0,83.3759,83.4648,83.3661,83.455,88299.0
2024-11-25 14:50:00,84.48,84.53,84.44,84.52,67809.0,83.455,83.5044,83.4155,83.4945,67809.0
2024-11-25 15:00:00,84.51,84.51,84.34,84.51,72204.0,83.4846,83.4846,83.3167,83.4846,72204.0
2024-11-25 15:10:00,84.5,84.5,84.34,84.34,149319.0,83.4747,83.4747,83.3167,83.3167,149319.0
2024-11-25 15:20:00,84.34,84.39,84.29,84.38,135806.0,83.3167,83.3661,83.2673,83.3562,135806.0
2024-11-25 15:30:00,84.38,84.46,84.35,84.35,216318.0,83.3562,83.4352,83.3265,83.3265,216318.0
2024-11-25 15:40:00,84.36,84.41,84.09,84.11,336536.0,83.3364,83.3858,83.0697,83.0895,336536.0
2024-11-25 15:50:00,84.11,84.17,84.0,84.02,806541.0,83.0895,83.1487,82.9808,83.0005,806541.0
2024-11-26 09:30:00,82.98,83.01,82.31,82.63,796635.0,81.9732,82.0028,81.3113,81.6274,796635.0
2024-11-26 09:40:00,82.63,82.73,82.33,82.39,239152.0,81.6274,81.7262,81.3311,81.3903,239152.0
2024-11-26 09:50:00,82.4,82.67,82.36,82.46,224931.0,81.4002,81.6669,81.3607,81.4595,224931.0
2024-11-26 10:00:00,82.49,82.55,82.26,82.4,229083.0,81.4891,81.5484,81.2619,81.4002,229083.0
2024-11-26 10:10:00,82.41,82.66,82.37,82.47,121101.0,81.4101,81.657,81.3706,81.4694,121101.0
2024-11-26 10:20:00,82.5,82.5,82.18,82.27,163190.0,81.499,81.499,81.1829,81.2718,163190.0
2024-11-26 10:30:00,82.27,82.41,82.11,82.31,221502.0,81.2718,81.4101,81.1137,81.3113,221502.0
2024-11-26 10:40:00,82.3,82.45,82.27,82.44,130205.0,81.3014,81.4496,81.2718,81.4397,130205.0
2024-11-26 10:50:00,82.43,82.58,82.38,82.38,220624.0,81.4298,81.578,81.3804,81.3804,220624.0
2024-11-26 11:00:00,82.36,82.54,82.33,82.35,161193.0,81.3607,81.5385,81.3311,81.3508,161193.0
2024-11-26 11:10:00,82.32,82.49,82.16,82.47,229746.0,81.3212,81.4891,81.1631,81.4694,229746.0
2024-11-26 11:20:00,82.47,82.57,82.42,82.43,99062.0,81.4694,81.5681,81.42,81.4298,99062.0
2024-11-26 11:30:00,82.43,82.54,82.37,82.5,101505.0,81.4298,81.5385,81.3706,81.499,101505.0
2024-11-26 11:40:00,82.5,82.57,82.36,82.39,128892.0,81.499,81.5681,81.3607,81.3903,128892.0
2024-11-26 11:50:00,82.4,82.64,82.39,82.53,131478.0,81.4002,81.6373,81.3903,81.5286,131478.0
2024-11-26 12:00:00,82.53,82.53,82.41,82.5,35867.0,81.5286,81.5286,81.4101,81.499,35867.0
2024-11-26 12:10:00,82.5,82.57,82.46,82.56,104094.0,81.499,81.5681,81.4595,81.5583,104094.0
2024-11-26 12:20:00,82.55,82.57,82.47,82.49,21424.0,81.5484,81.5681,81.4694,81.4891,21424.0
2024-11-26 12:30:00,82.5,82.52,82.45,82.5,20116.0,81.499,81.5187,81.4496,81.499,20116.0
2024-11-26 12:40:00,82.5,82.65,82.48,82.55,180347.0,81.499,81.6472,81.4792,81.5484,180347.0
2024-11-26 12:50:00,82.56,82.65,82.53,82.63,19667.0,81.5583,81.6472,81.5286,81.6274,19667.0
2024-11-26 13:00:00,82.64,82.68,82.59,82.65,41966.0,81.6373,81.6768,81.5879,81.6472,41966.0
2024-11-26 13:10:00,82.65,82.68,82.55,82.57,98371.0,81.6472,81.6768,81.5484,81.5681,98371.0
2024-11-26 13:20:00,82.55,82.57,82.5,82.55,24920.0,81.5484,81.5681,81.499,81.5484,24920.0
2024-11-26 13:30:00,82.53,82.65,82.5,82.61,67624.0,81.5286,81.6472,81.499,81.6077,67624.0
2024-11-26 13:40:00,82.62,82.77,82.57,82.64,137192.0,81.6175,81.7657,81.5681,81.6373,137192.0
2024-11-26 13:50:00,82.65,82.71,82.59,82.59,82256.0,81.6472,81.7064,81.5879,81.5879,82256.0
2024-11-26 14:00:00,82.59,82.71,82.54,82.54,101821.0,81.5879,81.7064,81.5385,81.5385,101821.0
2024-11-26 14:10:00,82.54,82.62,82.54,82.56,34966.0,81.5385,81.6175,81.5385,81.5583,34966.0
2024-11-26 14:20:00,82.55,82.59,82.5,82.57,107346.0,81.5484,81.5879,81.499,81.5681,107346.0
2024-11-26 14:30:00,82.56,82.66,82.49,82.63,183151.0,81.5583,81.657,81.4891,81.6274,183151.0
2024-11-26 14:40:00,82.63,82.63,82.55,82.56,86678.0,81.6274,81.6274,81.5484,81.5583,86678.0
2024-11-26 14:50:00,82.57,82.66,82.56,82.57,69267.0,81.5681,81.657,81.5583,81.5681,69267.0
2024-11-26 15:00:00,82.57,82.7,82.55,82.67,166296.0,81.5681,81.6966,81.5484,81.6669,166296.0
2024-11-26 15:10:00,82.67,82.82,82.63,82.78,141349.0,81.6669,81.8151,81.6274,81.7756,141349.0
2024-11-26 15:20:00,82.77,82.77,82.59,82.59,66662.0,81.7657,81.7657,81.5879,81.5879,66662.0
2024-11-26 15:30:00,82.59,82.6,82.47,82.55,180894.0,81.5879,81.5978,81.4694,81.5484,180894.0
2024-11-26 15:40:00,82.54,82.77,82.53,82.73,135805.0,81.5385,81.7657,81.5286,81.7262,135805.0
2024-11-26 15:50:00,82.74,82.85,82.69,82.75,634281.0,81.7361,81.8447,81.6867,81.746,634281.0
2024-11-27 09:30:00,83.33,83.84,83.26,83.51,157733.0,82.3189,82.8227,82.2498,82.4967,157733.0
2024-11-27 09:40:00,83.55,83.95,83.55,83.86,158442.0,82.5362,82.9314,82.5362,82.8425,158442.0
2024-11-27 09:50:00,83.9,83.9,83.4,83.41,243625.0,82.882,82.882,82.3881,82.3979,243625.0
2024-11-27 10:00:00,83.41,83.55,83.25,83.31,158548.0,82.3979,82.5362,82.2399,82.2992,158548.0
2024-11-27 10:10:00,83.29,83.29,83.09,83.2,45129.0,82.2794,82.2794,82.0818,82.1905,45129.0
2024-11-27 10:20:00,83.2,83.31,83.12,83.25,69086.0,82.1905,82.2992,82.1115,82.2399,69086.0
2024-11-27 10:30:00,83.24,83.28,83.12,83.16,50426.0,82.23,82.2695,82.1115,82.151,50426.0
2024-11-27 10:40:00,83.15,83.35,83.11,83.2,99066.0,82.1411,82.3387,82.1016,82.1905,99066.0
2024-11-27 10:50:00,83.19,83.28,83.14,83.15,14503.0,82.1806,82.2695,82.1312,82.1411,14503.0
2024-11-27 11:00:00,83.13,83.42,83.11,83.39,158240.0,82.1213,82.4078,82.1016,82.3782,158240.0
2024-11-27 11:10:00,83.39,83.39,83.2,83.29,100588.0,82.3782,82.3782,82.1905,82.2794,100588.0
2024-11-27 11:20:00,83.28,83.28,82.96,82.96,105678.0,82.2695,82.2695,81.9534,81.9534,105678.0
2024-11-27 11:30:00,82.95,83.1,82.93,83.03,218294.0,81.9435,82.0917,81.9238,82.0226,218294.0
2024-11-27 11:40:00,83.07,83.09,82.92,82.98,139292.0,82.0621,82.0818,81.9139,81.9732,139292.0
2024-11-27 11:50:00,82.99,83.03,82.89,82.92,127179.0,81.983,82.0226,81.8843,81.9139,127179.0
2024-11-27 12:00:00,82.91,82.97,82.75,82.82,199432.0,81.904,81.9633,81.746,81.8151,199432.0
2024-11-27 12:10:00,82.84,83.04,82.84,82.96,263798.0,81.8349,82.0324,81.8349,81.9534,263798.0
2024-11-27 12:20:00,82.95,82.98,82.86,82.92,58247.0,81.9435,81.9732,81.8546,81.9139,58247.0
2024-11-27 12:30:00,82.9,83.07,82.82,83.0,224062.0,81.8941,82.0621,81.8151,81.9929,224062.0
2024-11-27 12:40:00,83.03,83.04,82.91,82.98,50042.0,82.0226,82.0324,81.904,81.9732,50042.0
2024-11-27 12:50:00,82.98,82.99,82.92,82.94,6636.0,81.9732,81.983,81.9139,81.9337,6636.0
2024-11-27 13:00:00,82.93,83.04,82.92,83.03,101634.0,81.9238,82.0324,81.9139,82.0226,101634.0
2024-11-27 13:10:00,83.03,83.15,83.02,83.1,136395.0,82.0226,82.1411,82.0127,82.0917,136395.0
2024-11-27 13:20:00,83.09,83.09,82.94,82.97,126276.0,82.0818,82.0818,81.9337,81.9633,126276.0
2024-11-27 13:30:00,82.94,83.0,82.93,82.99,24422.0,81.9337,81.9929,81.9238,81.983,24422.0
2024-11-27 13:40:00,82.99,83.05,82.99,83.04,63043.0,81.983,82.0423,81.983,82.0324,63043.0
2024-11-27 13:50:00,83.04,83.13,83.01,83.1,80680.0,82.0324,82.1213,82.0028,82.0917,80680.0
2024-11-27 14:00:00,83.1,83.11,82.97,82.98,19111.0,82.0917,82.1016,81.9633,81.9732,19111.0
2024-11-27 14:10:00,82.97,83.06,82.96,83.02,18456.0,81.9633,82.0522,81.9534,82.0127,18456.0
2024-11-27 14:20:00,83.02,83.09,82.95,83.03,19857.0,82.0127,82.0818,81.9435,82.0226,19857.0
2024-11-27 14:30:00,83.02,83.15,83.0,83.15,30314.0,82.0127,82.1411,81.9929,82.1411,30314.0
2024-11-27 14:40:00,83.16,83.22,83.14,83.19,76606.0,82.151,82.2103,82.1312,82.1806,76606.0
2024-11-27 14:50:00,83.18,83.21,83.14,83.15,11252.0,82.1707,82.2004,82.1312,82.1411,11252.0
2024-11-27 15:00:00,83.16,83.17,83.05,83.15,85823.0,82.151,82.1609,82.0423,82.1411,85823.0
2024-11-27 15:10:00,83.13,83.23,83.07,83.22,80771.0,82.1213,82.2201,82.0621,82.2103,80771.0
2024-11-27 15:20:00,83.23,83.23,83.13,83.13,19067.0,82.2201,82.2201,82.1213,82.1213,19067.0
2024-11-27 15:30:00,83.12,83.17,83.04,83.08,92913.0,82.1115,82.1609,82.0324,82.072,92913.0
2024-11-27 15:40:00,83.08,83.09,82.99,83.06,112468.0,82.072,82.0818,81.983,82.0522,112468.0
2024-11-27 15:50:00,83.05,83.08,82.92,82.95,401075.0,82.0423,82.072,81.9139,81.9435,401075.0
2024-11-29 09:30:00,83.45,83.83,83.16,83.26,201753.0,82.4375,82.8129,82.151,82.2498,201753.0
2024-11-29 09:40:00,83.25,83.27,82.97,83.07,262547.0,82.2399,82.2596,81.9633,82.0621,262547.0
2024-11-29 09:50:00,83.05,83.17,82.91,82.91,116131.0,82.0423,82.1609,81.904,81.904,116131.0
2024-11-29 10:00:00,82.92,83.07,82.87,83.01,194096.0,81.9139,82.0621,81.8645,82.0028,194096.0
2024-11-29 10:10:00,83.02,83.23,82.98,83.11,181530.0,82.0127,82.2201,81.9732,82.1016,181530.0
2024-11-29 10:20:00,83.11,83.15,83.01,83.06,67658.0,82.1016,82.1411,82.0028,82.0522,67658.0
2024-11-29 10:30:00,83.07,83.12,83.01,83.05,39565.0,82.0621,82.1115,82.0028,82.0423,39565.0
2024-11-29 10:40:00,83.06,83.24,83.04,83.18,109187.0,82.0522,82.23,82.0324,82.1707,109187.0
2024-11-29 10:50:00,83.17,83.19,83.04,83.06,58102.0,82.1609,82.1806,82.0324,82.0522,58102.0
2024-11-29 11:00:00,83.07,83.19,83.03,83.1,75910.0,82.0621,82.1806,82.0226,82.0917,75910.0
2024-11-29 11:10:00,83.12,83.12,83.01,83.07,33112.0,82.1115,82.1115,82.0028,82.0621,33112.0
2024-11-29 11:20:00,83.07,83.18,83.04,83.13,60800.0,82.0621,82.1707,82.0324,82.1213,60800.0
2024-11-29 11:30:00,83.16,83.16,82.99,83.02,59697.0,82.151,82.151,81.983,82.0127,59697.0
2024-11-29 11:40:00,83.01,83.03,82.95,82.97,21983.0,82.0028,82.0226,81.9435,81.9633,21983.0
2024-11-29 11:50:00,82.97,82.98,82.87,82.95,84318.0,81.9633,81.9732,81.8645,81.9435,84318.0
2024-11-29 12:00:00,82.94,83.01,82.92,82.99,24835.0,81.9337,82.0028,81.9139,81.983,24835.0
2024-11-29 12:10:00,82.99,82.99,82.9,82.95,53216.0,81.983,81.983,81.8941,81.9435,53216.0
2024-11-29 12:20:00,82.95,83.0,82.91,82.93,34166.0,81.9435,81.9929,81.904,81.9238,34166.0
2024-11-29 12:30:00,82.94,83.07,82.92,83.04,72892.0,81.9337,82.0621,81.9139,82.0324,72892.0
2024-11-29 12:40:00,83.04,83.14,83.04,83.14,113924.0,82.0324,82.1312,82.0324,82.1312,113924.0
2024-11-29 12:50:00,83.13,83.13,82.73,82.83,334828.0,82.1213,82.1213,81.7262,81.825,334828.0
2024-12-02 09:30:00,82.91,83.03,82.56,82.6,314375.0,81.904,82.0226,81.5583,81.5978,314375.0
2024-12-02 09:40:00,82.6,82.86,82.56,82.65,196703.0,81.5978,81.8546,81.5583,81.6472,196703.0
2024-12-02 09:50:00,82.67,82.85,82.65,82.76,79346.0,81.6669,81.8447,81.6472,81.7558,79346.0
2024-12-02 10:00:00,82.79,83.0,82.74,82.99,155206.0,81.7855,81.9929,81.7361,81.983,155206.0
2024-12-02 10:10:00,83.02,83.16,82.93,83.13,107664.0,82.0127,82.151,81.9238,82.1213,107664.0
2024-12-02 10:20:00,83.14,83.42,83.12,83.41,139192.0,82.1312,82.4078,82.1115,82.3979,139192.0
2024-12-02 10:30:00,83.38,83.51,83.33,83.39,133897.0,82.3683,82.4967,82.3189,82.3782,133897.0
2024-12-02 10:40:00,83.42,83.42,83.23,83.29,175433.0,82.4078,82.4078,82.2201,82.2794,175433.0
2024-12-02 10:50:00,83.3,83.38,83.24,83.29,124019.0,82.2893,82.3683,82.23,82.2794,124019.0
2024-12-02 11:00:00,83.28,83.32,83.21,83.27,58059.0,82.2695,82.309,82.2004,82.2596,58059.0
2024-12-02 11:10:00,83.28,83.35,83.17,83.34,106558.0,82.2695,82.3387,82.1609,82.3288,106558.0
2024-12-02 11:20:00,83.37,83.44,83.31,83.41,21588.0,82.3584,82.4276,82.2992,82.3979,21588.0
2024-12-02 11:30:00,83.42,83.54,83.39,83.52,88066.0,82.4078,82.5264,82.3782,82.5066,88066.0
2024-12-02 11:40:00,83.53,83.62,83.46,83.5,99597.0,82.5165,82.6054,82.4473,82.4869,99597.0
2024-12-02 11:50:00,83.51,83.54,83.42,83.44,43095.0,82.4967,82.5264,82.4078,82.4276,43095.0
2024-12-02 12:00:00,83.44,83.46,83.34,83.38,69142.0,82.4276,82.4473,82.3288,82.3683,69142.0
2024-12-02 12:10:00,83.37,83.38,83.26,83.35,51666.0,82.3584,82.3683,82.2498,82.3387,51666.0
2024-12-02 12:20:00,83.34,83.37,83.27,83.27,73902.0,82.3288,82.3584,82.2596,82.2596,73902.0
2024-12-02 12:30:00,83.26,83.28,83.19,83.24,50640.0,82.2498,82.2695,82.1806,82.23,50640.0
2024-12-02 12:40:00,83.26,83.43,83.25,83.43,47798.0,82.2498,82.4177,82.2399,82.4177,47798.0
2024-12-02 12:50:00,83.45,83.51,83.42,83.46,20931.0,82.4375,82.4967,82.4078,82.4473,20931.0
2024-12-02 13:00:00,83.46,83.52,83.4,83.45,42520.0,82.4473,82.5066,82.3881,82.4375,42520.0
2024-12-02 13:10:00,83.47,83.49,83.42,83.49,94300.0,82.4572,82.477,82.4078,82.477,94300.0
2024-12-02 13:20:00,83.49,83.54,83.43,83.5,70274.0,82.477,82.5264,82.4177,82.4869,70274.0
2024-12-02 13:30:00,83.49,83.5,83.42,83.46,119952.0,82.477,82.4869,82.4078,82.4473,119952.0
2024-12-02 13:40:00,83.46,83.47,83.33,83.35,33766.0,82.4473,82.4572,82.3189,82.3387,33766.0
2024-12-02 13:50:00,83.36,83.41,83.33,83.33,71602.0,82.3486,82.3979,82.3189,82.3189,71602.0
2024-12-02 14:00:00,83.33,83.47,83.32,83.44,46918.0,82.3189,82.4572,82.309,82.4276,46918.0
2024-12-02 14:10:00,83.44,83.45,83.27,83.29,110702.0,82.4276,82.4375,82.2596,82.2794,110702.0
2024-12-02 14:20:00,83.28,83.35,83.28,83.35,87912.0,82.2695,82.3387,82.2695,82.3387,87912.0
2024-12-02 14:30:00,83.34,83.51,83.29,83.49,27525.0,82.3288,82.4967,82.2794,82.477,27525.0
2024-12-02 14:40:00,83.5,83.51,83.44,83.45,9724.0,82.4869,82.4967,82.4276,82.4375,9724.0
2024-12-02 14:50:00,83.46,83.48,83.44,83.45,12144.0,82.4473,82.4671,82.4276,82.4375,12144.0
2024-12-02 15:00:00,83.45,83.46,83.35,83.4,105127.0,82.4375,82.4473,82.3387,82.3881,105127.0
2024-12-02 15:10:00,83.39,83.53,83.36,83.51,62748.0,82.3782,82.5165,82.3486,82.4967,62748.0
2024-12-02 15:20:00,83.51,83.53,83.46,83.49,49478.0,82.4967,82.5165,82.4473,82.477,49478.0
2024-12-02 15:30:00,83.48,83.55,83.46,83.54,73445.0,82.4671,82.5362,82.4473,82.5264,73445.0
2024-12-02 15:40:00,83.55,83.71,83.55,83.7,252042.0,82.5362,82.6943,82.5362,82.6844,252042.0
2024-12-02 15:50:00,83.7,83.75,83.52,83.57,442156.0,82.6844,82.7338,82.5066,82.556,442156.0
2024-12-03 09:30:00,83.3,83.61,83.11,83.14,130978.0,82.2893,82.5955,82.1016,82.1312,130978.0
2024-12-03 09:40:00,83.13,83.15,82.91,83.03,41402.0,82.1213,82.1411,81.904,82.0226,41402.0
2024-12-03 09:50:00,83.04,83.05,82.87,82.99,133332.0,82.0324,82.0423,81.8645,81.983,133332.0
2024-12-03 10:00:00,82.98,83.21,82.85,83.08,203901.0,81.9732,82.2004,81.8447,82.072,203901.0
2024-12-03 10:10:00,83.06,83.16,83.0,83.06,113326.0,82.0522,82.151,81.9929,82.0522,113326.0
2024-12-03 10:20:00,83.07,83.23,83.02,83.16,71315.0,82.0621,82.2201,82.0127,82.151,71315.0
2024-12-03 10:30:00,83.16,83.21,83.05,83.09,106111.0,82.151,82.2004,82.0423,82.0818,106111.0
2024-12-03 10:40:00,83.11,83.15,82.95,82.97,62593.0,82.1016,82.1411,81.9435,81.9633,62593.0
2024-12-03 10:50:00,82.96,83.01,82.88,82.97,68241.0,81.9534,82.0028,81.8744,81.9633,68241.0
2024-12-03 11:00:00,82.98,83.05,82.85,82.85,37724.0,81.9732,82.0423,81.8447,81.8447,37724.0
2024-12-03 11:10:00,82.85,82.88,82.77,82.83,35749.0,81.8447,81.8744,81.7657,81.825,35749.0
2024-12-03 11:20:00,82.82,82.88,82.74,82.86,66510.0,81.8151,81.8744,81.7361,81.8546,66510.0
2024-12-03 11:30:00,82.86,82.93,82.81,82.81,41417.0,81.8546,81.9238,81.8052,81.8052,41417.0
2024-12-03 11:40:00,82.82,82.92,82.79,82.92,22581.0,81.8151,81.9139,81.7855,81.9139,22581.0
2024-12-03 11:50:00,82.92,82.98,82.87,82.91,18550.0,81.9139,81.9732,81.8645,81.904,18550.0
2024-12-03 12:00:00,82.91,82.99,82.88,82.99,52657.0,81.904,81.983,81.8744,81.983,52657.0
2024-12-03 12:10:00,82.99,83.12,82.99,83.11,14081.0,81.983,82.1115,81.983,82.1016,14081.0
2024-12-03 12:20:00,83.11,83.2,83.08,83.17,24082.0,82.1016,82.1905,82.072,82.1609,24082.0
2024-12-03 12:30:00,83.17,83.27,83.16,83.25,13852.0,82.1609,82.2596,82.151,82.2399,13852.0
2024-12-03 12:40:00,83.24,83.33,83.22,83.32,19825.0,82.23,82.3189,82.2103,82.309,19825.0
2024-12-03 12:50:00,83.31,83.33,83.23,83.26,73886.0,82.2992,82.3189,82.2201,82.2498,73886.0
2024-12-03 13:00:00,83.25,83.37,83.17,83.35,129845.0,82.2399,82.3584,82.1609,82.3387,129845.0
2024-12-03 13:10:00,83.35,83.35,83.27,83.33,92945.0,82.3387,82.3387,82.2596,82.3189,92945.0
2024-12-03 13:20:00,83.33,83.33,83.21,83.21,12723.0,82.3189,82.3189,82.2004,82.2004,12723.0
2024-12-03 13:30:00,83.21,83.24,83.14,83.16,13200.0,82.2004,82.23,82.1312,82.151,13200.0
2024-12-03 13:40:00,83.15,83.22,83.15,83.22,20099.0,82.1411,82.2103,82.1411,82.2103,20099.0
2024-12-03 13:50:00,83.22,83.23,83.14,83.14,23624.0,82.2103,82.2201,82.1312,82.1312,23624.0
2024-12-03 14:00:00,83.15,83.23,83.09,83.17,27153.0,82.1411,82.2201,82.0818,82.1609,27153.0
2024-12-03 14:10:00,83.17,83.19,83.12,83.18,16211.0,82.1609,82.1806,82.1115,82.1707,16211.0
2024-12-03 14:20:00,83.18,83.25,83.18,83.22,15858.0,82.1707,82.2399,82.1707,82.2103,15858.0
2024-12-03 14:30:00,83.23,83.27,83.22,83.24,40517.0,82.2201,82.2596,82.2103,82.23,40517.0
2024-12-03 14:40:00,83.24,83.35,83.23,83.31,30406.0,82.23,82.3387,82.2201,82.2992,30406.0
2024-12-03 14:50:00,83.31,83.33,83.28,83.32,25082.0,82.2992,82.3189,82.2695,82.309,25082.0
2024-12-03 15:00:00,83.32,83.32,83.26,83.26,41919.0,82.309,82.309,82.2498,82.2498,41919.0
2024-12-03 15:10:00,83.27,83.33,83.23,83.25,57941.0,82.2596,82.3189,82.2201,82.2399,57941.0
2024-12-03 15:20:00,83.25,83.31,83.24,83.28,26636.0,82.2399,82.2992,82.23,82.2695,26636.0
2024-12-03 15:30:00,83.28,83.3,83.21,83.25,40288.0,82.2695,82.2893,82.2004,82.2399,40288.0
2024-12-03 15:40:00,83.26,83.29,83.15,83.25,109954.0,82.2498,82.2794,82.1411,82.2399,109954.0
2024-12-03 15:50:00,83.25,83.3,83.19,83.25,305057.0,82.2399,82.2893,82.1806,82.2399,305057.0
2024-12-04 09:30:00,83.08,83.2,82.65,83.11,190706.0,82.072,82.1905,81.6472,82.1016,190706.0
2024-12-04 09:40:00,83.07,83.16,82.98,83.01,82806.0,82.0621,82.151,81.9732,82.0028,82806.0
2024-12-04 09:50:00,83.02,83.2,82.98,83.2,121282.0,82.0127,82.1905,81.9732,82.1905,121282.0
2024-12-04 10:00:00,83.15,83.38,83.12,83.37,128362.0,82.1411,82.3683,82.1115,82.3584,128362.0
2024-12-04 10:10:00,83.37,83.52,83.28,83.34,88509.0,82.3584,82.5066,82.2695,82.3288,88509.0
2024-12-04 10:20:00,83.36,83.53,83.3,83.47,20245.0,82.3486,82.5165,82.2893,82.4572,20245.0
2024-12-04 10:30:00,83.43,83.54,83.38,83.48,25980.0,82.4177,82.5264,82.3683,82.4671,25980.0
2024-12-04 10:40:00,83.48,83.52,83.32,83.32,39204.0,82.4671,82.5066,82.309,82.309,39204.0
2024-12-04 10:50:00,83.34,83.51,83.31,83.49,30694.0,82.3288,82.4967,82.2992,82.477,30694.0
2024-12-04 11:00:00,83.49,83.52,83.39,83.43,50290.0,82.477,82.5066,82.3782,82.4177,50290.0
2024-12-04 11:10:00,83.42,83.59,83.4,83.56,31264.0,82.4078,82.5758,82.3881,82.5461,31264.0
2024-12-04 11:20:00,83.57,83.77,83.56,83.75,29474.0,82.556,82.7536,82.5461,82.7338,29474.0
2024-12-04 11:30:00,83.77,83.9,83.75,83.9,42156.0,82.7536,82.882,82.7338,82.882,42156.0
2024-12-04 11:40:00,83.9,83.94,83.87,83.93,27705.0,82.882,82.9215,82.8524,82.9116,27705.0
2024-12-04 11:50:00,83.92,84.06,83.91,83.98,41058.0,82.9018,83.0401,82.8919,82.961,41058.0
2024-12-04 12:00:00,83.98,84.02,83.95,83.97,58480.0,82.961,83.0005,82.9314,82.9512,58480.0
2024-12-04 12:10:00,83.97,84.0,83.93,83.97,42494.0,82.9512,82.9808,82.9116,82.9512,42494.0
2024-12-04 12:20:00,83.97,84.04,83.9,83.96,46397.0,82.9512,83.0203,82.882,82.9413,46397.0
2024-12-04 12:30:00,83.95,83.95,83.82,83.9,30076.0,82.9314,82.9314,82.803,82.882,30076.0
2024-12-04 12:40:00,83.88,83.9,83.8,83.81,16255.0,82.8622,82.882,82.7832,82.7931,16255.0
2024-12-04 12:50:00,83.81,83.86,83.79,83.83,43045.0,82.7931,82.8425,82.7733,82.8129,43045.0
2024-12-04 13:00:00,83.84,83.84,83.66,83.69,26150.0,82.8227,82.8227,82.6449,82.6746,26150.0
2024-12-04 13:10:00,83.69,83.73,83.54,83.54,131826.0,82.6746,82.7141,82.5264,82.5264,131826.0
2024-12-04 13:20:00,83.54,83.61,83.46,83.49,52683.0,82.5264,82.5955,82.4473,82.477,52683.0
2024-12-04 13:30:00,83.47,83.47,83.34,83.42,57300.0,82.4572,82.4572,82.3288,82.4078,57300.0
2024-12-04 13:40:00,83.41,83.52,83.4,83.52,63273.0,82.3979,82.5066,82.3881,82.5066,63273.0
2024-12-04 13:50:00,83.51,83.54,83.46,83.47,28518.0,82.4967,82.5264,82.4473,82.4572,28518.0
2024-12-04 14:00:00,83.45,83.53,83.42,83.43,24559.0,82.4375,82.5165,82.4078,82.4177,24559.0
2024-12-04 14:10:00,83.44,83.5,83.4,83.5,27117.0,82.4276,82.4869,82.3881,82.4869,27117.0
2024-12-04 14:20:00,83.49,83.55,83.44,83.55,31023.0,82.477,82.5362,82.4276,82.5362,31023.0
2024-12-04 14:30:00,83.54,83.55,83.48,83.49,21232.0,82.5264,82.5362,82.4671,82.477,21232.0
2024-12-04 14:40:00,83.5,83.52,83.48,83.5,71119.0,82.4869,82.5066,82.4671,82.4869,71119.0
2024-12-04 14:50:00,83.49,83.55,83.47,83.48,43393.0,82.477,82.5362,82.4572,82.4671,43393.0
2024-12-04 15:00:00,83.48,83.69,83.47,83.66,340011.0,82.4671,82.6746,82.4572,82.6449,340011.0
2024-12-04 15:10:00,83.65,83.76,83.64,83.69,109191.0,82.635,82.7437,82.6252,82.6746,109191.0
2024-12-04 15:20:00,83.69,83.83,83.68,83.73,218857.0,82.6746,82.8129,82.6647,82.7141,218857.0
2024-12-04 15:30:00,83.73,83.81,83.72,83.8,51498.0,82.7141,82.7931,82.7042,82.7832,51498.0
2024-12-04 15:40:00,83.8,83.93,83.73,83.93,98037.0,82.7832,82.9116,82.7141,82.9116,98037.0
2024-12-04 15:50:00,83.93,84.02,83.87,83.94,375245.0,82.9116,83.0005,82.8524,82.9215,375245.0
2024-12-05 09:30:00,83.47,83.55,82.98,83.37,478244.0,82.4572,82.5362,81.9732,82.3584,478244.0
2024-12-05 09:40:00,83.39,83.53,83.02,83.08,47154.0,82.3782,82.5165,82.0127,82.072,47154.0
2024-12-05 09:50:00,83.06,83.33,83.01,83.32,138773.0,82.0522,82.3189,82.0028,82.309,138773.0
2024-12-05 10:00:00,83.29,83.49,83.23,83.23,61175.0,82.2794,82.477,82.2201,82.2201,61175.0
2024-12-05 10:10:00,83.22,83.22,82.82,82.82,38997.0,82.2103,82.2103,81.8151,81.8151,38997.0
2024-12-05 10:20:00,82.85,82.96,82.7,82.72,201038.0,81.8447,81.9534,81.6966,81.7163,201038.0
2024-12-05 10:30:00,82.68,82.87,82.66,82.8,30948.0,81.6768,81.8645,81.657,81.7953,30948.0
2024-12-05 10:40:00,82.81,82.96,82.79,82.91,35726.0,81.8052,81.9534,81.7855,81.904,35726.0
2024-12-05 10:50:00,82.88,83.01,82.87,82.87,36959.0,81.8744,82.0028,81.8645,81.8645,36959.0
2024-12-05 11:00:00,82.86,82.95,82.86,82.95,31710.0,81.8546,81.9435,81.8546,81.9435,31710.0
2024-12-05 11:10:00,82.94,82.99,82.85,82.92,40880.0,81.9337,81.983,81.8447,81.9139,40880.0
2024-12-05 11:20:00,82.9,82.99,82.86,82.97,14996.0,81.8941,81.983,81.8546,81.9633,14996.0
2024-12-05 11:30:00,82.95,82.99,82.86,82.9,25907.0,81.9435,81.983,81.8546,81.8941,25907.0
2024-12-05 11:40:00,82.91,82.93,82.84,82.86,13835.0,81.904,81.9238,81.8349,81.8546,13835.0
2024-12-05 11:50:00,82.86,82.89,82.82,82.89,14209.0,81.8546,81.8843,81.8151,81.8843,14209.0
2024-12-05 12:00:00,82.91,82.96,82.85,82.94,13200.0,81.904,81.9534,81.8447,81.9337,13200.0
2024-12-05 12:10:00,82.95,82.96,82.87,82.87,28204.0,81.9435,81.9534,81.8645,81.8645,28204.0
2024-12-05 12:20:00,82.88,82.93,82.87,82.88,26382.0,81.8744,81.9238,81.8645,81.8744,26382.0
2024-12-05 12:30:00,82.89,82.91,82.76,82.82,51862.0,81.8843,81.904,81.7558,81.8151,51862.0
2024-12-05 12:40:00,82.81,82.86,82.77,82.82,34816.0,81.8052,81.8546,81.7657,81.8151,34816.0
2024-12-05 12:50:00,82.82,82.85,82.8,82.82,26332.0,81.8151,81.8447,81.7953,81.8151,26332.0
2024-12-05 13:00:00,82.82,82.82,82.76,82.77,25032.0,81.8151,81.8151,81.7558,81.7657,25032.0
2024-12-05 13:10:00,82.77,82.79,82.73,82.74,32739.0,81.7657,81.7855,81.7262,81.7361,32739.0
2024-12-05 13:20:00,82.74,82.78,82.62,82.7,69774.0,81.7361,81.7756,81.6175,81.6966,69774.0
2024-12-05 13:30:00,82.65,82.76,82.63,82.74,35773.0,81.6472,81.7558,81.6274,81.7361,35773.0
2024-12-05 13:40:00,82.73,82.99,82.72,82.97,76991.0,81.7262,81.983,81.7163,81.9633,76991.0
2024-12-05 13:50:00,82.96,83.04,82.88,82.92,290678.0,81.9534,82.0324,81.8744,81.9139,290678.0
2024-12-05 14:00:00,82.92,82.92,82.79,82.89,54364.0,81.9139,81.9139,81.7855,81.8843,54364.0
2024-12-05 14:10:00,82.89,82.98,82.88,82.93,33572.0,81.8843,81.9732,81.8744,81.9238,33572.0
2024-12-05 14:20:00,82.93,83.03,82.86,82.88,85737.0,81.9238,82.0226,81.8546,81.8744,85737.0
2024-12-05 14:30:00,82.87,82.99,82.86,82.98,41355.0,81.8645,81.983,81.8546,81.9732,41355.0
2024-12-05 14:40:00,83.0,83.04,82.93,83.01,23597.0,81.9929,82.0324,81.9238,82.0028,23597.0
2024-12-05 14:50:00,83.02,83.07,82.97,83.02,55097.0,82.0127,82.0621,81.9633,82.0127,55097.0
2024-12-05 15:00:00,83.01,83.05,82.9,83.0,166712.0,82.0028,82.0423,81.8941,81.9929,166712.0
2024-12-05 15:10:00,83.0,83.02,82.9,82.92,136820.0,81.9929,82.0127,81.8941,81.9139,136820.0
2024-12-05 15:20:00,82.92,82.98,82.81,82.81,190555.0,81.9139,81.9732,81.8052,81.8052,190555.0
2024-12-05 15:30:00,82.81,82.87,82.76,82.81,221208.0,81.8052,81.8645,81.7558,81.8052,221208.0
2024-12-05 15:40:00,82.81,82.81,82.68,82.7,151352.0,81.8052,81.8052,81.6768,81.6966,151352.0
2024-12-05 15:50:00,82.71,82.78,82.54,82.56,1065023.0,81.7064,81.7756,81.5385,81.5583,1065023.0
2024-12-06 09:30:00,83.71,83.91,83.33,83.84,704233.0,82.6943,82.8919,82.3189,82.8227,704233.0
2024-12-06 09:40:00,83.86,84.01,83.56,83.61,259792.0,82.8425,82.9907,82.5461,82.5955,259792.0
2024-12-06 09:50:00,83.6,83.8,83.56,83.77,167076.0,82.5856,82.7832,82.5461,82.7536,167076.0
2024-12-06 10:00:00,83.76,83.96,83.66,83.73,151074.0,82.7437,82.9413,82.6449,82.7141,151074.0
2024-12-06 10:10:00,83.72,83.81,83.47,83.5,88079.0,82.7042,82.7931,82.4572,82.4869,88079.0
2024-12-06 10:20:00,83.47,83.55,83.32,83.39,121302.0,82.4572,82.5362,82.309,82.3782,121302.0
2024-12-06 10:30:00,83.41,83.54,83.29,83.46,177679.0,82.3979,82.5264,82.2794,82.4473,177679.0
2024-12-06 10:40:00,83.45,83.56,83.41,83.46,128898.0,82.4375,82.5461,82.3979,82.4473,128898.0
2024-12-06 10:50:00,83.45,83.56,83.45,83.53,24760.0,82.4375,82.5461,82.4375,82.5165,24760.0
2024-12-06 11:00:00,83.51,83.51,83.3,83.36,141411.0,82.4967,82.4967,82.2893,82.3486,141411.0
2024-12-06 11:10:00,83.37,83.5,83.33,83.45,70042.0,82.3584,82.4869,82.3189,82.4375,70042.0
2024-12-06 11:20:00,83.45,83.51,83.33,83.41,117326.0,82.4375,82.4967,82.3189,82.3979,117326.0
2024-12-06 11:30:00,83.39,83.46,83.34,83.43,39272.0,82.3782,82.4473,82.3288,82.4177,39272.0
2024-12-06 11:40:00,83.42,83.49,83.38,83.49,68726.0,82.4078,82.477,82.3683,82.477,68726.0
2024-12-06 11:50:00,83.49,83.63,83.49,83.57,49518.0,82.477,82.6153,82.477,82.556,49518.0
2024-12-06 12:00:00,83.56,83.57,83.43,83.51,51354.0,82.5461,82.556,82.4177,82.4967,51354.0
2024-12-06 12:10:00,83.5,83.5,83.35,83.39,176587.0,82.4869,82.4869,82.3387,82.3782,176587.0
2024-12-06 12:20:00,83.4,83.42,83.34,83.34,49045.0,82.3881,82.4078,82.3288,82.3288,49045.0
2024-12-06 12:30:00,83.34,83.45,83.34,83.37,88625.0,82.3288,82.4375,82.3288,82.3584,88625.0
2024-12-06 12:40:00,83.39,83.39,83.28,83.32,28026.0,82.3782,82.3782,82.2695,82.309,28026.0
2024-12-06 12:50:00,83.31,83.38,83.3,83.34,78063.0,82.2992,82.3683,82.2893,82.3288,78063.0
2024-12-06 13:00:00,83.35,83.52,83.33,83.48,22930.0,82.3387,82.5066,82.3189,82.4671,22930.0
2024-12-06 13:10:00,83.47,83.52,83.39,83.43,92252.0,82.4572,82.5066,82.3782,82.4177,92252.0
2024-12-06 13:20:00,83.44,83.51,83.4,83.47,68363.0,82.4276,82.4967,82.3881,82.4572,68363.0
2024-12-06 13:30:00,83.45,83.55,83.44,83.51,86027.0,82.4375,82.5362,82.4276,82.4967,86027.0
2024-12-06 13:40:00,83.51,83.55,83.44,83.44,12479.0,82.4967,82.5362,82.4276,82.4276,12479.0
2024-12-06 13:50:00,83.45,83.48,83.39,83.44,18924.0,82.4375,82.4671,82.3782,82.4276,18924.0
2024-12-06 14:00:00,83.43,83.47,83.4,83.4,22260.0,82.4177,82.4572,82.3881,82.3881,22260.0
2024-12-06 14:10:00,83.4,83.41,83.35,83.36,48981.0,82.3881,82.3979,82.3387,82.3486,48981.0
2024-12-06 14:20:00,83.35,83.41,83.34,83.37,15908.0,82.3387,82.3979,82.3288,82.3584,15908.0
2024-12-06 14:30:00,83.37,83.37,83.29,83.31,29260.0,82.3584,82.3584,82.2794,82.2992,29260.0
2024-12-06 14:40:00,83.31,83.47,83.31,83.44,60763.0,82.2992,82.4572,82.2992,82.4276,60763.0
2024-12-06 14:50:00,83.44,83.48,83.41,83.42,31883.0,82.4276,82.4671,82.3979,82.4078,31883.0
2024-12-06 15:00:00,83.42,83.47,83.4,83.43,29071.0,82.4078,82.4572,82.3881,82.4177,29071.0
2024-12-06 15:10:00,83.43,83.54,83.43,83.45,77357.0,82.4177,82.5264,82.4177,82.4375,77357.0
2024-12-06 15:20:00,83.45,83.51,83.43,83.43,77961.0,82.4375,82.4967,82.4177,82.4177,77961.0
2024-12-06 15:30:00,83.43,83.51,83.35,83.49,169221.0,82.4177,82.4967,82.3387,82.477,169221.0
2024-12-06 15:40:00,83.49,83.62,83.48,83.58,184028.0,82.477,82.6054,82.4671,82.5659,184028.0
2024-12-06 15:50:00,83.57,83.64,83.52,83.61,738859.0,82.556,82.6252,82.5066,82.5955,738859.0
2024-12-09 09:30:00,84.17,84.26,83.99,83.99,151630.0,83.1487,83.2376,82.9709,82.9709,151630.0
2024-12-09 09:40:00,84.0,84.15,83.93,84.0,103446.0,82.9808,83.129,82.9116,82.9808,103446.0
2024-12-09 09:50:00,84.01,84.18,83.95,84.18,80027.0,82.9907,83.1586,82.9314,83.1586,80027.0
2024-12-09 10:00:00,84.2,84.57,84.18,84.44,159160.0,83.1784,83.5439,83.1586,83.4155,159160.0
2024-12-09 10:10:00,84.45,84.64,84.45,84.58,160031.0,83.4253,83.613,83.4253,83.5538,160031.0
2024-12-09 10:20:00,84.58,84.59,84.31,84.32,125875.0,83.5538,83.5636,83.287,83.2969,125875.0
2024-12-09 10:30:00,84.32,84.44,84.3,84.34,138924.0,83.2969,83.4155,83.2771,83.3167,138924.0
2024-12-09 10:40:00,84.36,84.43,84.18,84.18,218294.0,83.3364,83.4056,83.1586,83.1586,218294.0
2024-12-09 10:50:00,84.17,84.27,84.09,84.12,117091.0,83.1487,83.2475,83.0697,83.0993,117091.0
2024-12-09 11:00:00,84.12,84.21,83.9,83.9,186480.0,83.0993,83.1882,82.882,82.882,186480.0
2024-12-09 11:10:00,83.89,84.04,83.89,83.99,319251.0,82.8721,83.0203,82.8721,82.9709,319251.0
2024-12-09 11:20:00,83.99,84.15,83.99,84.15,45366.0,82.9709,83.129,82.9709,83.129,45366.0
2024-12-09 11:30:00,84.14,84.14,84.03,84.11,42915.0,83.1191,83.1191,83.0104,83.0895,42915.0
2024-12-09 11:40:00,84.11,84.38,84.08,84.35,201366.0,83.0895,83.3562,83.0598,83.3265,201366.0
2024-12-09 11:50:00,84.38,84.41,84.25,84.26,108742.0,83.3562,83.3858,83.2278,83.2376,108742.0
2024-12-09 12:00:00,84.25,84.28,84.19,84.19,24254.0,83.2278,83.2574,83.1685,83.1685,24254.0
2024-12-09 12:10:00,84.19,84.21,84.1,84.21,70203.0,83.1685,83.1882,83.0796,83.1882,70203.0
2024-12-09 12:20:00,84.21,84.21,84.12,84.17,36095.0,83.1882,83.1882,83.0993,83.1487,36095.0
2024-12-09 12:30:00,84.16,84.24,84.14,84.23,41217.0,83.1388,83.2179,83.1191,83.208,41217.0
2024-12-09 12:40:00,84.23,84.32,84.23,84.31,36571.0,83.208,83.2969,83.208,83.287,36571.0
2024-12-09 12:50:00,84.31,84.32,84.26,84.27,83314.0,83.287,83.2969,83.2376,83.2475,83314.0
2024-12-09 13:00:00,84.27,84.28,84.12,84.2,64184.0,83.2475,83.2574,83.0993,83.1784,64184.0
2024-12-09 13:10:00,84.19,84.24,84.14,84.21,23793.0,83.1685,83.2179,83.1191,83.1882,23793.0
2024-12-09 13:20:00,84.22,84.24,84.11,84.16,37690.0,83.1981,83.2179,83.0895,83.1388,37690.0
2024-12-09 13:30:00,84.14,84.18,84.12,84.15,30774.0,83.1191,83.1586,83.0993,83.129,30774.0
2024-12-09 13:40:00,84.16,84.2,84.12,84.14,22641.0,83.1388,83.1784,83.0993,83.1191,22641.0
2024-12-09 13:50:00,84.13,84.15,84.08,84.08,32017.0,83.1092,83.129,83.0598,83.0598,32017.0
2024-12-09 14:00:00,84.09,84.15,83.97,84.15,43414.0,83.0697,83.129,82.9512,83.129,43414.0
2024-12-09 14:10:00,84.15,84.16,84.05,84.07,23397.0,83.129,83.1388,83.0302,83.0499,23397.0
2024-12-09 14:20:00,84.08,84.14,84.06,84.08,24610.0,83.0598,83.1191,83.0401,83.0598,24610.0
2024-12-09 14:30:00,84.06,84.1,84.02,84.06,31553.0,83.0401,83.0796,83.0005,83.0401,31553.0
2024-12-09 14:40:00,84.06,84.07,84.0,84.03,25687.0,83.0401,83.0499,82.9808,83.0104,25687.0
2024-12-09 14:50:00,84.03,84.05,83.98,84.02,26691.0,83.0104,83.0302,82.961,83.0005,26691.0
2024-12-09 15:00:00,84.03,84.04,83.91,83.95,47115.0,83.0104,83.0203,82.8919,82.9314,47115.0
2024-12-09 15:10:00,83.95,83.96,83.83,83.84,54691.0,82.9314,82.9413,82.8129,82.8227,54691.0
2024-12-09 15:20:00,83.84,83.9,83.74,83.88,249800.0,82.8227,82.882,82.7239,82.8622,249800.0
2024-12-09 15:30:00,83.87,83.89,83.79,83.84,151554.0,82.8524,82.8721,82.7733,82.8227,151554.0
2024-12-09 15:40:00,83.84,83.86,83.66,83.69,175799.0,82.8227,82.8425,82.6449,82.6746,175799.0
2024-12-09 15:50:00,83.68,83.74,83.52,83.55,504814.0,82.6647,82.7239,82.5066,82.5362,504814.0
2024-12-10 09:30:00,83.56,83.64,83.28,83.38,103350.0,82.5461,82.6252,82.2695,82.3683,103350.0
2024-12-10 09:40:00,83.36,83.36,83.08,83.32,232031.0,82.3486,82.3486,82.072,82.309,232031.0
2024-12-10 09:50:00,83.3,83.41,83.12,83.22,43211.0,82.2893,82.3979,82.1115,82.2103,43211.0
2024-12-10 10:00:00,83.26,83.44,83.15,83.39,25012.0,82.2498,82.4276,82.1411,82.3782,25012.0
2024-12-10 10:10:00,83.38,83.74,83.37,83.59,57899.0,82.3683,82.7239,82.3584,82.5758,57899.0
2024-12-10 10:20:00,83.62,83.65,83.34,83.34,66898.0,82.6054,82.635,82.3288,82.3288,66898.0
2024-12-10 10:30:00,83.35,83.55,83.28,83.51,117908.0,82.3387,82.5362,82.2695,82.4967,117908.0
2024-12-10 10:40:00,83.51,83.75,83.47,83.72,69181.0,82.4967,82.7338,82.4572,82.7042,69181.0
2024-12-10 10:50:00,83.7,83.86,83.68,83.85,25599.0,82.6844,82.8425,82.6647,82.8326,25599.0
2024-12-10 11:00:00,83.85,83.94,83.78,83.88,60837.0,82.8326,82.9215,82.7635,82.8622,60837.0
2024-12-10 11:10:00,83.86,84.05,83.81,83.96,94351.0,82.8425,83.0302,82.7931,82.9413,94351.0
2024-12-10 11:20:00,83.97,84.15,83.9,84.12,133773.0,82.9512,83.129,82.882,83.0993,133773.0
2024-12-10 11:30:00,84.11,84.11,83.99,83.99,72424.0,83.0895,83.0895,82.9709,82.9709,72424.0
2024-12-10 11:40:00,83.95,84.04,83.94,84.0,78176.0,82.9314,83.0203,82.9215,82.9808,78176.0
2024-12-10 11:50:00,84.0,84.04,83.96,84.02,63011.0,82.9808,83.0203,82.9413,83.0005,63011.0
2024-12-10 12:00:00,84.0,84.0,83.96,83.98,9743.0,82.9808,82.9808,82.9413,82.961,9743.0
2024-12-10 12:10:00,83.99,84.08,83.99,84.0,71584.0,82.9709,83.0598,82.9709,82.9808,71584.0
2024-12-10 12:20:00,83.99,84.01,83.91,83.93,15170.0,82.9709,82.9907,82.8919,82.9116,15170.0
2024-12-10 12:30:00,83.92,84.27,83.92,84.2,269333.0,82.9018,83.2475,82.9018,83.1784,269333.0
2024-12-10 12:40:00,84.21,84.53,84.19,84.37,284140.0,83.1882,83.5044,83.1685,83.3463,284140.0
2024-12-10 12:50:00,84.36,84.42,84.28,84.33,54189.0,83.3364,83.3957,83.2574,83.3068,54189.0
2024-12-10 13:00:00,84.31,84.35,84.24,84.24,54383.0,83.287,83.3265,83.2179,83.2179,54383.0
2024-12-10 13:10:00,84.26,84.33,84.21,84.26,36856.0,83.2376,83.3068,83.1882,83.2376,36856.0
2024-12-10 13:20:00,84.27,84.41,84.26,84.34,52884.0,83.2475,83.3858,83.2376,83.3167,52884.0
2024-12-10 13:30:00,84.33,84.41,84.3,84.35,82681.0,83.3068,83.3858,83.2771,83.3265,82681.0
2024-12-10 13:40:00,84.36,84.42,84.3,84.34,30281.0,83.3364,83.3957,83.2771,83.3167,30281.0
2024-12-10 13:50:00,84.35,84.35,84.21,84.27,85960.0,83.3265,83.3265,83.1882,83.2475,85960.0
2024-12-10 14:00:00,84.26,84.31,84.22,84.22,18620.0,83.2376,83.287,83.1981,83.1981,18620.0
2024-12-10 14:10:00,84.23,84.36,84.19,84.35,36223.0,83.208,83.3364,83.1685,83.3265,36223.0
2024-12-10 14:20:00,84.36,84.41,84.35,84.39,26038.0,83.3364,83.3858,83.3265,83.3661,26038.0
2024-12-10 14:30:00,84.38,84.38,84.27,84.32,27806.0,83.3562,83.3562,83.2475,83.2969,27806.0
2024-12-10 14:40:00,84.31,84.35,84.27,84.28,59464.0,83.287,83.3265,83.2475,83.2574,59464.0
2024-12-10 14:50:00,84.29,84.31,84.11,84.16,99156.0,83.2673,83.287,83.0895,83.1388,99156.0
2024-12-10 15:00:00,84.17,84.17,84.04,84.06,63333.0,83.1487,83.1487,83.0203,83.0401,63333.0
2024-12-10 15:10:00,84.06,84.18,84.01,84.02,405362.0,83.0401,83.1586,82.9907,83.0005,405362.0
2024-12-10 15:20:00,84.02,84.08,83.92,83.98,391078.0,83.0005,83.0598,82.9018,82.961,391078.0
2024-12-10 15:30:00,83.97,83.98,83.83,83.87,208107.0,82.9512,82.961,82.8129,82.8524,208107.0
2024-12-10 15:40:00,83.88,83.94,83.82,83.86,149100.0,82.8622,82.9215,82.803,82.8425,149100.0
2024-12-10 15:50:00,83.86,83.99,83.83,83.96,535880.0,82.8425,82.9709,82.8129,82.9413,535880.0
2024-12-11 09:30:00,84.17,84.51,84.06,84.23,206951.0,83.1487,83.4846,83.0401,83.208,206951.0
2024-12-11 09:40:00,84.23,84.54,84.14,84.53,96271.0,83.208,83.5142,83.1191,83.5044,96271.0
2024-12-11 09:50:00,84.54,84.57,84.26,84.26,60108.0,83.5142,83.5439,83.2376,83.2376,60108.0
2024-12-11 10:00:00,84.27,84.41,84.25,84.36,39216.0,83.2475,83.3858,83.2278,83.3364,39216.0
2024-12-11 10:10:00,84.32,84.35,84.17,84.35,51402.0,83.2969,83.3265,83.1487,83.3265,51402.0
2024-12-11 10:20:00,84.36,84.43,84.25,84.34,89592.0,83.3364,83.4056,83.2278,83.3167,89592.0
2024-12-11 10:30:00,84.32,84.43,84.19,84.23,188813.0,83.2969,83.4056,83.1685,83.208,188813.0
2024-12-11 10:40:00,84.23,84.32,84.18,84.23,85831.0,83.208,83.2969,83.1586,83.208,85831.0
2024-12-11 10:50:00,84.23,84.3,84.16,84.18,44408.0,83.208,83.2771,83.1388,83.1586,44408.0
2024-12-11 11:00:00,84.19,84.21,84.02,84.04,97248.0,83.1685,83.1882,83.0005,83.0203,97248.0
2024-12-11 11:10:00,84.04,84.19,84.0,84.19,102731.0,83.0203,83.1685,82.9808,83.1685,102731.0
2024-12-11 11:20:00,84.18,84.33,84.17,84.28,64178.0,83.1586,83.3068,83.1487,83.2574,64178.0
2024-12-11 11:30:00,84.28,84.42,84.23,84.42,11574.0,83.2574,83.3957,83.208,83.3957,11574.0
2024-12-11 11:40:00,84.42,84.55,84.42,84.51,39946.0,83.3957,83.5241,83.3957,83.4846,39946.0
2024-12-11 11:50:00,84.51,84.55,84.43,84.55,25775.0,83.4846,83.5241,83.4056,83.5241,25775.0
2024-12-11 12:00:00,84.55,84.63,84.5,84.6,87118.0,83.5241,83.6031,83.4747,83.5735,87118.0
2024-12-11 12:10:00,84.59,84.61,84.5,84.51,27225.0,83.5636,83.5834,83.4747,83.4846,27225.0
2024-12-11 12:20:00,84.51,84.53,84.43,84.44,30317.0,83.4846,83.5044,83.4056,83.4155,30317.0
2024-12-11 12:30:00,84.44,84.49,84.43,84.47,30620.0,83.4155,83.4648,83.4056,83.4451,30620.0
2024-12-11 12:40:00,84.48,84.53,84.48,84.51,55507.0,83.455,83.5044,83.455,83.4846,55507.0
2024-12-11 12:50:00,84.53,84.58,84.47,84.58,42300.0,83.5044,83.5538,83.4451,83.5538,42300.0
2024-12-11 13:00:00,84.58,84.67,84.54,84.56,29520.0,83.5538,83.6427,83.5142,83.534,29520.0
2024-12-11 13:10:00,84.56,84.69,84.53,84.65,27687.0,83.534,83.6624,83.5044,83.6229,27687.0
2024-12-11 13:20:00,84.64,84.69,84.61,84.69,35396.0,83.613,83.6624,83.5834,83.6624,35396.0
2024-12-11 13:30:00,84.69,84.71,84.54,84.59,78741.0,83.6624,83.6822,83.5142,83.5636,78741.0
2024-12-11 13:40:00,84.61,84.62,84.53,84.56,29106.0,83.5834,83.5933,83.5044,83.534,29106.0
2024-12-11 13:50:00,84.56,84.58,84.48,84.49,75672.0,83.534,83.5538,83.455,83.4648,75672.0
2024-12-11 14:00:00,84.49,84.6,84.48,84.5,38996.0,83.4648,83.5735,83.455,83.4747,38996.0
2024-12-11 14:10:00,84.49,84.55,84.45,84.48,81690.0,83.4648,83.5241,83.4253,83.455,81690.0
2024-12-11 14:20:00,84.49,84.57,84.48,84.54,69613.0,83.4648,83.5439,83.455,83.5142,69613.0
2024-12-11 14:30:00,84.52,84.57,84.48,84.55,45783.0,83.4945,83.5439,83.455,83.5241,45783.0
2024-12-11 14:40:00,84.54,84.57,84.52,84.53,47163.0,83.5142,83.5439,83.4945,83.5044,47163.0
2024-12-11 14:50:00,84.53,84.67,84.53,84.65,118066.0,83.5044,83.6427,83.5044,83.6229,118066.0
2024-12-11 15:00:00,84.65,84.66,84.45,84.47,157552.0,83.6229,83.6328,83.4253,83.4451,157552.0
2024-12-11 15:10:00,84.46,84.53,84.45,84.48,59668.0,83.4352,83.5044,83.4253,83.455,59668.0
2024-12-11 15:20:00,84.47,84.48,84.34,84.36,97746.0,83.4451,83.455,83.3167,83.3364,97746.0
2024-12-11 15:30:00,84.35,84.35,84.25,84.31,264034.0,83.3265,83.3265,83.2278,83.287,264034.0
2024-12-11 15:40:00,84.31,84.49,84.3,84.46,326392.0,83.287,83.4648,83.2771,83.4352,326392.0
2024-12-11 15:50:00,84.46,84.47,84.26,84.31,753097.0,83.4352,83.4451,83.2376,83.287,753097.0
2024-12-12 09:30:00,84.21,84.42,83.94,84.02,186129.0,83.1882,83.3957,82.9215,83.0005,186129.0
2024-12-12 09:40:00,84.0,84.0,83.81,83.93,143293.0,82.9808,82.9808,82.7931,82.9116,143293.0
2024-12-12 09:50:00,83.94,83.94,83.56,83.64,141259.0,82.9215,82.9215,82.5461,82.6252,141259.0
2024-12-12 10:00:00,83.66,83.75,83.51,83.61,242543.0,82.6449,82.7338,82.4967,82.5955,242543.0
2024-12-12 10:10:00,83.63,83.78,83.52,83.76,137779.0,82.6153,82.7635,82.5066,82.7437,137779.0
2024-12-12 10:20:00,83.72,83.84,83.64,83.69,87147.0,82.7042,82.8227,82.6252,82.6746,87147.0
2024-12-12 10:30:00,83.68,83.7,83.57,83.59,33692.0,82.6647,82.6844,82.556,82.5758,33692.0
2024-12-12 10:40:00,83.58,83.62,83.45,83.52,227887.0,82.5659,82.6054,82.4375,82.5066,227887.0
2024-12-12 10:50:00,83.53,83.73,83.47,83.73,78097.0,82.5165,82.7141,82.4572,82.7141,78097.0
2024-12-12 11:00:00,83.69,83.75,83.61,83.72,120582.0,82.6746,82.7338,82.5955,82.7042,120582.0
2024-12-12 11:10:00,83.71,83.78,83.68,83.77,51003.0,82.6943,82.7635,82.6647,82.7536,51003.0
2024-12-12 11:20:00,83.77,83.78,83.71,83.78,45994.0,82.7536,82.7635,82.6943,82.7635,45994.0
2024-12-12 11:30:00,83.78,83.9,83.74,83.86,21553.0,82.7635,82.882,82.7239,82.8425,21553.0
2024-12-12 11:40:00,83.85,83.85,83.64,83.74,138120.0,82.8326,82.8326,82.6252,82.7239,138120.0
2024-12-12 11:50:00,83.75,83.76,83.64,83.65,75991.0,82.7338,82.7437,82.6252,82.635,75991.0
2024-12-12 12:00:00,83.65,83.76,83.63,83.76,20277.0,82.635,82.7437,82.6153,82.7437,20277.0
2024-12-12 12:10:00,83.75,83.89,83.72,83.86,12951.0,82.7338,82.8721,82.7042,82.8425,12951.0
2024-12-12 12:20:00,83.86,83.86,83.74,83.84,22449.0,82.8425,82.8425,82.7239,82.8227,22449.0
2024-12-12 12:30:00,83.84,83.84,83.75,83.78,70107.0,82.8227,82.8227,82.7338,82.7635,70107.0
2024-12-12 12:40:00,83.77,83.8,83.69,83.72,53199.0,82.7536,82.7832,82.6746,82.7042,53199.0
2024-12-12 12:50:00,83.72,83.83,83.72,83.82,9476.0,82.7042,82.8129,82.7042,82.803,9476.0
2024-12-12 13:00:00,83.83,83.89,83.79,83.89,10542.0,82.8129,82.8721,82.7733,82.8721,10542.0
2024-12-12 13:10:00,83.89,83.91,83.8,83.89,45770.0,82.8721,82.8919,82.7832,82.8721,45770.0
2024-12-12 13:20:00,83.87,83.95,83.85,83.88,15880.0,82.8524,82.9314,82.8326,82.8622,15880.0
2024-12-12 13:30:00,83.87,83.87,83.79,83.81,82458.0,82.8524,82.8524,82.7733,82.7931,82458.0
2024-12-12 13:40:00,83.82,83.83,83.64,83.75,93002.0,82.803,82.8129,82.6252,82.7338,93002.0
2024-12-12 13:50:00,83.77,83.78,83.71,83.71,23682.0,82.7536,82.7635,82.6943,82.6943,23682.0
2024-12-12 14:00:00,83.7,83.76,83.67,83.69,34412.0,82.6844,82.7437,82.6548,82.6746,34412.0
2024-12-12 14:10:00,83.7,83.7,83.58,83.61,39036.0,82.6844,82.6844,82.5659,82.5955,39036.0
2024-12-12 14:20:00,83.6,83.63,83.51,83.55,95413.0,82.5856,82.6153,82.4967,82.5362,95413.0
2024-12-12 14:30:00,83.56,83.59,83.53,83.56,68824.0,82.5461,82.5758,82.5165,82.5461,68824.0
2024-12-12 14:40:00,83.56,83.62,83.54,83.55,20647.0,82.5461,82.6054,82.5264,82.5362,20647.0
2024-12-12 14:50:00,83.55,83.62,83.51,83.59,28067.0,82.5362,82.6054,82.4967,82.5758,28067.0
2024-12-12 15:00:00,83.57,83.63,83.49,83.63,89045.0,82.556,82.6153,82.477,82.6153,89045.0
2024-12-12 15:10:00,83.63,83.63,83.55,83.62,110039.0,82.6153,82.6153,82.5362,82.6054,110039.0
2024-12-12 15:20:00,83.62,83.7,83.61,83.63,58791.0,82.6054,82.6844,82.5955,82.6153,58791.0
2024-12-12 15:30:00,83.63,83.65,83.6,83.62,76980.0,82.6153,82.635,82.5856,82.6054,76980.0
2024-12-12 15:40:00,83.62,83.62,83.46,83.46,82640.0,82.6054,82.6054,82.4473,82.4473,82640.0
2024-12-12 15:50:00,83.47,83.6,83.39,83.42,220767.0,82.4572,82.5856,82.3782,82.4078,220767.0
2024-12-13 09:30:00,83.72,83.72,83.25,83.59,146337.0,82.7042,82.7042,82.2399,82.5758,146337.0
2024-12-13 09:40:00,83.59,83.62,83.38,83.53,136406.0,82.5758,82.6054,82.3683,82.5165,136406.0
2024-12-13 09:50:00,83.54,83.57,83.19,83.24,70441.0,82.5264,82.556,82.1806,82.23,70441.0
2024-12-13 10:00:00,83.27,83.42,83.19,83.33,103196.0,82.2596,82.4078,82.1806,82.3189,103196.0
2024-12-13 10:10:00,83.32,83.35,83.1,83.13,107542.0,82.309,82.3387,82.0917,82.1213,107542.0
2024-12-13 10:20:00,83.12,83.13,82.94,83.1,214533.0,82.1115,82.1213,81.9337,82.0917,214533.0
2024-12-13 10:30:00,83.1,83.13,82.94,83.01,98026.0,82.0917,82.1213,81.9337,82.0028,98026.0
2024-12-13 10:40:00,83.04,83.04,82.83,82.93,117442.0,82.0324,82.0324,81.825,81.9238,117442.0
2024-12-13 10:50:00,82.93,82.95,82.86,82.91,45749.0,81.9238,81.9435,81.8546,81.904,45749.0
2024-12-13 11:00:00,82.91,82.94,82.8,82.93,96372.0,81.904,81.9337,81.7953,81.9238,96372.0
2024-12-13 11:10:00,82.94,82.97,82.87,82.92,24730.0,81.9337,81.9633,81.8645,81.9139,24730.0
2024-12-13 11:20:00,82.91,83.17,82.91,83.17,27404.0,81.904,82.1609,81.904,82.1609,27404.0
2024-12-13 11:30:00,83.18,83.3,83.15,83.28,76036.0,82.1707,82.2893,82.1411,82.2695,76036.0
2024-12-13 11:40:00,83.28,83.29,83.19,83.24,17561.0,82.2695,82.2794,82.1806,82.23,17561.0
2024-12-13 11:50:00,83.25,83.28,83.2,83.27,19566.0,82.2399,82.2695,82.1905,82.2596,19566.0
2024-12-13 12:00:00,83.24,83.24,83.05,83.07,114187.0,82.23,82.23,82.0423,82.0621,114187.0
2024-12-13 12:10:00,83.08,83.13,82.93,82.95,95250.0,82.072,82.1213,81.9238,81.9435,95250.0
2024-12-13 12:20:00,82.96,82.96,82.87,82.93,50288.0,81.9534,81.9534,81.8645,81.9238,50288.0
2024-12-13 12:30:00,82.92,82.97,82.8,82.84,87254.0,81.9139,81.9633,81.7953,81.8349,87254.0
2024-12-13 12:40:00,82.84,82.91,82.72,82.79,161365.0,81.8349,81.904,81.7163,81.7855,161365.0
2024-12-13 12:50:00,82.8,82.88,82.76,82.79,59597.0,81.7953,81.8744,81.7558,81.7855,59597.0
2024-12-13 13:00:00,82.8,82.85,82.68,82.75,131838.0,81.7953,81.8447,81.6768,81.746,131838.0
2024-12-13 13:10:00,82.76,82.89,82.76,82.89,32015.0,81.7558,81.8843,81.7558,81.8843,32015.0
2024-12-13 13:20:00,82.88,82.99,82.87,82.91,97227.0,81.8744,81.983,81.8645,81.904,97227.0
2024-12-13 13:30:00,82.92,82.94,82.84,82.85,66160.0,81.9139,81.9337,81.8349,81.8447,66160.0
2024-12-13 13:40:00,82.84,82.87,82.79,82.8,60721.0,81.8349,81.8645,81.7855,81.7953,60721.0
2024-12-13 13:50:00,82.8,82.81,82.71,82.73,66548.0,81.7953,81.8052,81.7064,81.7262,66548.0
2024-12-13 14:00:00,82.73,82.78,82.72,82.77,30839.0,81.7262,81.7756,81.7163,81.7657,30839.0
2024-12-13 14:10:00,82.77,82.83,82.76,82.82,22885.0,81.7657,81.825,81.7558,81.8151,22885.0
2024-12-13 14:20:00,82.81,82.87,82.77,82.82,151961.0,81.8052,81.8645,81.7657,81.8151,151961.0
2024-12-13 14:30:00,82.82,82.94,82.81,82.89,209819.0,81.8151,81.9337,81.8052,81.8843,209819.0
2024-12-13 14:40:00,82.9,82.97,82.85,82.86,89552.0,81.8941,81.9633,81.8447,81.8546,89552.0
2024-12-13 14:50:00,82.87,82.98,82.87,82.97,26161.0,81.8645,81.9732,81.8645,81.9633,26161.0
2024-12-13 15:00:00,82.97,83.01,82.93,82.96,51106.0,81.9633,82.0028,81.9238,81.9534,51106.0
2024-12-13 15:10:00,82.96,83.03,82.96,83.0,34132.0,81.9534,82.0226,81.9534,81.9929,34132.0
2024-12-13 15:20:00,83.01,83.06,82.96,82.97,55795.0,82.0028,82.0522,81.9534,81.9633,55795.0
2024-12-13 15:30:00,82.98,83.12,82.96,83.12,48345.0,81.9732,82.1115,81.9534,82.1115,48345.0
2024-12-13 15:40:00,83.12,83.16,83.08,83.13,111579.0,82.1115,82.151,82.072,82.1213,111579.0
2024-12-13 15:50:00,83.15,83.32,83.14,83.27,407224.0,82.1411,82.309,82.1312,82.2596,407224.0
2024-12-16 09:30:00,83.06,83.41,82.86,83.17,318023.0,82.0522,82.3979,81.8546,82.1609,318023.0
2024-12-16 09:40:00,83.12,83.51,83.11,83.48,182582.0,82.1115,82.4967,82.1016,82.4671,182582.0
2024-12-16 09:50:00,83.48,83.9,83.47,83.72,248646.0,82.4671,82.882,82.4572,82.7042,248646.0
2024-12-16 10:00:00,83.74,84.13,83.72,84.0,417384.0,82.7239,83.1092,82.7042,82.9808,417384.0
2024-12-16 10:10:00,83.99,84.0,83.74,83.86,234840.0,82.9709,82.9808,82.7239,82.8425,234840.0
2024-12-16 10:20:00,83.88,84.0,83.66,83.94,139933.0,82.8622,82.9808,82.6449,82.9215,139933.0
2024-12-16 10:30:00,83.92,84.34,83.92,84.21,447768.0,82.9018,83.3167,82.9018,83.1882,447768.0
2024-12-16 10:40:00,84.22,84.27,84.14,84.22,75794.0,83.1981,83.2475,83.1191,83.1981,75794.0
2024-12-16 10:50:00,84.25,84.26,84.05,84.06,98798.0,83.2278,83.2376,83.0302,83.0401,98798.0
2024-12-16 11:00:00,84.07,84.08,83.81,84.02,245329.0,83.0499,83.0598,82.7931,83.0005,245329.0
2024-12-16 11:10:00,84.01,84.03,83.91,83.97,51797.0,82.9907,83.0104,82.8919,82.9512,51797.0
2024-12-16 11:20:00,83.99,83.99,83.8,83.84,85992.0,82.9709,82.9709,82.7832,82.8227,85992.0
2024-12-16 11:30:00,83.84,83.86,83.77,83.83,66196.0,82.8227,82.8425,82.7536,82.8129,66196.0
2024-12-16 11:40:00,83.84,83.96,83.82,83.95,67109.0,82.8227,82.9413,82.803,82.9314,67109.0
2024-12-16 11:50:00,83.95,84.01,83.91,83.97,8479.0,82.9314,82.9907,82.8919,82.9512,8479.0
2024-12-16 12:00:00,83.98,84.04,83.94,84.03,38007.0,82.961,83.0203,82.9215,83.0104,38007.0
2024-12-16 12:10:00,84.0,84.1,84.0,84.08,6687.0,82.9808,83.0796,82.9808,83.0598,6687.0
2024-12-16 12:20:00,84.03,84.09,84.01,84.02,5941.0,83.0104,83.0697,82.9907,83.0005,5941.0
2024-12-16 12:30:00,84.02,84.03,83.93,84.02,23907.0,83.0005,83.0104,82.9116,83.0005,23907.0
2024-12-16 12:40:00,84.01,84.03,83.95,83.98,12485.0,82.9907,83.0104,82.9314,82.961,12485.0
2024-12-16 12:50:00,83.98,84.06,83.94,84.06,23599.0,82.961,83.0401,82.9215,83.0401,23599.0
2024-12-16 13:00:00,84.05,84.05,83.9,83.9,14540.0,83.0302,83.0302,82.882,82.882,14540.0
2024-12-16 13:10:00,83.91,83.92,83.87,83.89,18664.0,82.8919,82.9018,82.8524,82.8721,18664.0
2024-12-16 13:20:00,83.9,83.93,83.83,83.83,52722.0,82.882,82.9116,82.8129,82.8129,52722.0
2024-12-16 13:30:00,83.83,83.87,83.81,83.81,13813.0,82.8129,82.8524,82.7931,82.7931,13813.0
2024-12-16 13:40:00,83.8,83.83,83.77,83.79,39926.0,82.7832,82.8129,82.7536,82.7733,39926.0
2024-12-16 13:50:00,83.79,83.89,83.78,83.82,133463.0,82.7733,82.8721,82.7635,82.803,133463.0
2024-12-16 14:00:00,83.83,83.89,83.79,83.88,42257.0,82.8129,82.8721,82.7733,82.8622,42257.0
2024-12-16 14:10:00,83.88,83.9,83.81,83.83,16267.0,82.8622,82.882,82.7931,82.8129,16267.0
2024-12-16 14:20:00,83.83,83.83,83.74,83.75,25137.0,82.8129,82.8129,82.7239,82.7338,25137.0
2024-12-16 14:30:00,83.75,83.75,83.69,83.7,24711.0,82.7338,82.7338,82.6746,82.6844,24711.0
2024-12-16 14:40:00,83.71,83.8,83.69,83.78,102076.0,82.6943,82.7832,82.6746,82.7635,102076.0
2024-12-16 14:50:00,83.79,83.96,83.76,83.94,22578.0,82.7733,82.9413,82.7437,82.9215,22578.0
2024-12-16 15:00:00,83.93,83.93,83.83,83.84,15981.0,82.9116,82.9116,82.8129,82.8227,15981.0
2024-12-16 15:10:00,83.85,83.86,83.76,83.8,16299.0,82.8326,82.8425,82.7437,82.7832,16299.0
2024-12-16 15:20:00,83.77,83.79,83.71,83.73,81056.0,82.7536,82.7733,82.6943,82.7141,81056.0
2024-12-16 15:30:00,83.72,83.75,83.51,83.52,221017.0,82.7042,82.7338,82.4967,82.5066,221017.0
2024-12-16 15:40:00,83.51,83.65,83.5,83.64,225299.0,82.4967,82.635,82.4869,82.6252,225299.0
2024-12-16 15:50:00,83.64,83.64,83.53,83.56,311682.0,82.6252,82.6252,82.5165,82.5461,311682.0
2024-12-17 09:30:00,83.29,83.62,83.05,83.4,169409.0,82.2794,82.6054,82.0423,82.3881,169409.0
2024-12-17 09:40:00,83.41,83.42,82.98,83.05,160756.0,82.3979,82.4078,81.9732,82.0423,160756.0
2024-12-17 09:50:00,83.03,83.26,82.95,83.11,143487.0,82.0226,82.2498,81.9435,82.1016,143487.0
2024-12-17 10:00:00,83.08,83.09,82.8,82.88,122112.0,82.072,82.0818,81.7953,81.8744,122112.0
2024-12-17 10:10:00,82.87,82.94,82.78,82.87,50638.0,81.8645,81.9337,81.7756,81.8645,50638.0
2024-12-17 10:20:00,82.88,82.91,82.73,82.79,112987.0,81.8744,81.904,81.7262,81.7855,112987.0
2024-12-17 10:30:00,82.77,82.88,82.69,82.87,161864.0,81.7657,81.8744,81.6867,81.8645,161864.0
2024-12-17 10:40:00,82.86,82.88,82.7,82.7,137267.0,81.8546,81.8744,81.6966,81.6966,137267.0
2024-12-17 10:50:00,82.71,82.89,82.7,82.87,174460.0,81.7064,81.8843,81.6966,81.8645,174460.0
2024-12-17 11:00:00,82.87,83.09,82.85,83.04,217573.0,81.8645,82.0818,81.8447,82.0324,217573.0
2024-12-17 11:10:00,83.04,83.05,82.85,82.87,110623.0,82.0324,82.0423,81.8447,81.8645,110623.0
2024-12-17 11:20:00,82.88,82.9,82.78,82.82,19886.0,81.8744,81.8941,81.7756,81.8151,19886.0
2024-12-17 11:30:00,82.82,82.87,82.75,82.81,149340.0,81.8151,81.8645,81.746,81.8052,149340.0
2024-12-17 11:40:00,82.81,82.83,82.76,82.81,82706.0,81.8052,81.825,81.7558,81.8052,82706.0
2024-12-17 11:50:00,82.81,82.94,82.81,82.93,109834.0,81.8052,81.9337,81.8052,81.9238,109834.0
2024-12-17 12:00:00,82.95,82.96,82.76,82.78,88467.0,81.9435,81.9534,81.7558,81.7756,88467.0
2024-12-17 12:10:00,82.77,82.92,82.74,82.88,53439.0,81.7657,81.9139,81.7361,81.8744,53439.0
2024-12-17 12:20:00,82.91,83.0,82.88,82.89,90516.0,81.904,81.9929,81.8744,81.8843,90516.0
2024-12-17 12:30:00,82.87,82.94,82.82,82.9,14950.0,81.8645,81.9337,81.8151,81.8941,14950.0
2024-12-17 12:40:00,82.91,82.95,82.87,82.94,27439.0,81.904,81.9435,81.8645,81.9337,27439.0
2024-12-17 12:50:00,82.95,83.06,82.93,83.06,20241.0,81.9435,82.0522,81.9238,82.0522,20241.0
2024-12-17 13:00:00,83.05,83.12,82.98,82.98,32856.0,82.0423,82.1115,81.9732,81.9732,32856.0
2024-12-17 13:10:00,82.99,83.04,82.98,83.01,20345.0,81.983,82.0324,81.9732,82.0028,20345.0
2024-12-17 13:20:00,83.0,83.0,82.93,82.98,11060.0,81.9929,81.9929,81.9238,81.9732,11060.0
2024-12-17 13:30:00,82.98,83.01,82.91,82.98,39786.0,81.9732,82.0028,81.904,81.9732,39786.0
2024-12-17 13:40:00,82.96,83.07,82.95,83.01,78042.0,81.9534,82.0621,81.9435,82.0028,78042.0
2024-12-17 13:50:00,83.01,83.13,83.0,83.11,38969.0,82.0028,82.1213,81.9929,82.1016,38969.0
2024-12-17 14:00:00,83.09,83.18,83.08,83.12,40535.0,82.0818,82.1707,82.072,82.1115,40535.0
2024-12-17 14:10:00,83.12,83.17,83.08,83.11,93575.0,82.1115,82.1609,82.072,82.1016,93575.0
2024-12-17 14:20:00,83.12,83.12,83.03,83.05,83295.0,82.1115,82.1115,82.0226,82.0423,83295.0
2024-12-17 14:30:00,83.04,83.04,82.92,82.95,29350.0,82.0324,82.0324,81.9139,81.9435,29350.0
2024-12-17 14:40:00,82.96,82.96,82.87,82.88,76307.0,81.9534,81.9534,81.8645,81.8744,76307.0
2024-12-17 14:50:00,82.88,82.89,82.83,82.87,47629.0,81.8744,81.8843,81.825,81.8645,47629.0
2024-12-17 15:00:00,82.89,82.91,82.8,82.88,145894.0,81.8843,81.904,81.7953,81.8744,145894.0
2024-12-17 15:10:00,82.88,82.89,82.75,82.8,109020.0,81.8744,81.8843,81.746,81.7953,109020.0
2024-12-17 15:20:00,82.79,82.79,82.69,82.73,43238.0,81.7855,81.7855,81.6867,81.7262,43238.0
2024-12-17 15:30:00,82.73,82.76,82.68,82.7,113192.0,81.7262,81.7558,81.6768,81.6966,113192.0
2024-12-17 15:40:00,82.7,82.84,82.7,82.79,222194.0,81.6966,81.8349,81.6966,81.7855,222194.0
2024-12-17 15:50:00,82.8,82.94,82.78,82.82,505845.0,81.7953,81.9337,81.7756,81.8151,505845.0
2024-12-18 09:30:00,83.16,83.44,82.92,83.17,219969.0,82.151,82.4276,81.9139,82.1609,219969.0
2024-12-18 09:40:00,83.17,83.31,83.1,83.27,49007.0,82.1609,82.2992,82.0917,82.2596,49007.0
2024-12-18 09:50:00,83.26,83.29,83.07,83.23,63366.0,82.2498,82.2794,82.0621,82.2201,63366.0
2024-12-18 10:00:00,83.24,83.27,83.12,83.16,61716.0,82.23,82.2596,82.1115,82.151,61716.0
2024-12-18 10:10:00,83.16,83.22,83.06,83.16,71334.0,82.151,82.2103,82.0522,82.151,71334.0
2024-12-18 10:20:00,83.18,83.27,83.17,83.2,42331.0,82.1707,82.2596,82.1609,82.1905,42331.0
2024-12-18 10:30:00,83.2,83.43,83.2,83.35,121543.0,82.1905,82.4177,82.1905,82.3387,121543.0
2024-12-18 10:40:00,83.34,83.37,83.3,83.34,43143.0,82.3288,82.3584,82.2893,82.3288,43143.0
2024-12-18 10:50:00,83.35,83.39,83.28,83.35,80885.0,82.3387,82.3782,82.2695,82.3387,80885.0
2024-12-18 11:00:00,83.33,83.35,83.1,83.13,19130.0,82.3189,82.3387,82.0917,82.1213,19130.0
2024-12-18 11:10:00,83.14,83.14,83.0,83.05,45759.0,82.1312,82.1312,81.9929,82.0423,45759.0
2024-12-18 11:20:00,83.03,83.25,83.01,83.21,46858.0,82.0226,82.2399,82.0028,82.2004,46858.0
2024-12-18 11:30:00,83.22,83.24,83.13,83.2,125918.0,82.2103,82.23,82.1213,82.1905,125918.0
2024-12-18 11:40:00,83.19,83.2,83.13,83.15,21273.0,82.1806,82.1905,82.1213,82.1411,21273.0
2024-12-18 11:50:00,83.18,83.2,83.09,83.2,14562.0,82.1707,82.1905,82.0818,82.1905,14562.0
2024-12-18 12:00:00,83.21,83.22,83.16,83.16,8810.0,82.2004,82.2103,82.151,82.151,8810.0
2024-12-18 12:10:00,83.16,83.28,83.16,83.26,6741.0,82.151,82.2695,82.151,82.2498,6741.0
2024-12-18 12:20:00,83.26,83.31,83.22,83.25,28677.0,82.2498,82.2992,82.2103,82.2399,28677.0
2024-12-18 12:30:00,83.26,83.3,83.23,83.25,22833.0,82.2498,82.2893,82.2201,82.2399,22833.0
2024-12-18 12:40:00,83.24,83.28,83.18,83.25,14487.0,82.23,82.2695,82.1707,82.2399,14487.0
2024-12-18 12:50:00,83.26,83.26,83.18,83.21,14079.0,82.2498,82.2498,82.1707,82.2004,14079.0
2024-12-18 13:00:00,83.22,83.22,83.14,83.19,59495.0,82.2103,82.2103,82.1312,82.1806,59495.0
2024-12-18 13:10:00,83.2,83.28,83.19,83.23,49980.0,82.1905,82.2695,82.1806,82.2201,49980.0
2024-12-18 13:20:00,83.23,83.29,83.22,83.26,22563.0,82.2201,82.2794,82.2103,82.2498,22563.0
2024-12-18 13:30:00,83.25,83.33,83.24,83.32,27238.0,82.2399,82.3189,82.23,82.309,27238.0
2024-12-18 13:40:00,83.32,83.34,83.26,83.33,20300.0,82.309,82.3288,82.2498,82.3189,20300.0
2024-12-18 13:50:00,83.33,83.48,83.33,83.48,12422.0,82.3189,82.4671,82.3189,82.4671,12422.0
2024-12-18 14:00:00,83.46,83.54,82.62,82.62,269431.0,82.4473,82.5264,81.6175,81.6175,269431.0
2024-12-18 14:10:00,82.66,82.68,82.37,82.42,48378.0,81.657,81.6768,81.3706,81.42,48378.0
2024-12-18 14:20:00,82.44,82.6,82.27,82.27,217650.0,81.4397,81.5978,81.2718,81.2718,217650.0
2024-12-18 14:30:00,82.26,82.63,82.18,82.22,177325.0,81.2619,81.6274,81.1829,81.2224,177325.0
2024-12-18 14:40:00,82.2,82.33,81.75,81.94,260321.0,81.2026,81.3311,80.7581,80.9458,260321.0
2024-12-18 14:50:00,81.96,82.04,81.48,81.53,273582.0,80.9655,81.0446,80.4914,80.5408,273582.0
2024-12-18 15:00:00,81.58,81.67,81.36,81.55,376977.0,80.5902,80.6791,80.3728,80.5605,376977.0
2024-12-18 15:10:00,81.56,81.56,81.22,81.24,314630.0,80.5704,80.5704,80.2345,80.2543,314630.0
2024-12-18 15:20:00,81.25,81.56,81.04,81.08,223070.0,80.2642,80.5704,80.0567,80.0962,223070.0
2024-12-18 15:30:00,81.1,81.19,80.69,80.69,467345.0,80.116,80.2049,79.711,79.711,467345.0
2024-12-18 15:40:00,80.7,80.7,80.05,80.65,786434.0,79.7208,79.7208,79.0787,79.6714,786434.0
2024-12-18 15:50:00,80.62,80.79,80.34,80.41,771042.0,79.6418,79.8097,79.3652,79.4343,771042.0
2024-12-19 09:30:00,81.33,81.73,81.22,81.42,328431.0,80.3432,80.7383,80.2345,80.4321,328431.0
2024-12-19 09:40:00,81.42,81.59,80.98,80.98,206536.0,80.4321,80.6,79.9974,79.9974,206536.0
2024-12-19 09:50:00,81.0,81.02,80.83,80.88,64486.0,80.0172,80.0369,79.8493,79.8986,64486.0
2024-12-19 10:00:00,80.88,80.88,80.51,80.56,169244.0,79.8986,79.8986,79.5331,79.5825,169244.0
2024-12-19 10:10:00,80.58,80.86,80.58,80.64,119625.0,79.6023,79.8789,79.6023,79.6616,119625.0
2024-12-19 10:20:00,80.62,80.66,80.21,80.23,160143.0,79.6418,79.6813,79.2368,79.2565,160143.0
2024-12-19 10:30:00,80.25,80.35,80.12,80.28,102598.0,79.2763,79.3751,79.1479,79.3059,102598.0
2024-12-19 10:40:00,80.23,80.4,80.08,80.29,56230.0,79.2565,79.4245,79.1084,79.3158,56230.0
2024-12-19 10:50:00,80.27,80.32,80.11,80.25,109624.0,79.296,79.3454,79.138,79.2763,109624.0
2024-12-19 11:00:00,80.24,80.26,79.97,79.98,162627.0,79.2664,79.2862,78.9997,79.0096,162627.0
2024-12-19 11:10:00,79.99,80.24,79.95,80.19,209316.0,79.0194,79.2664,78.9799,79.217,209316.0
2024-12-19 11:20:00,80.19,80.61,80.18,80.54,335086.0,79.217,79.6319,79.2071,79.5628,335086.0
2024-12-19 11:30:00,80.53,80.7,80.46,80.53,218221.0,79.5529,79.7208,79.4837,79.5529,218221.0
2024-12-19 11:40:00,80.52,80.6,80.4,80.56,86983.0,79.543,79.622,79.4245,79.5825,86983.0
2024-12-19 11:50:00,80.56,80.56,80.28,80.32,182146.0,79.5825,79.5825,79.3059,79.3454,182146.0
2024-12-19 12:00:00,80.33,80.49,80.31,80.48,249533.0,79.3553,79.5134,79.3356,79.5035,249533.0
2024-12-19 12:10:00,80.48,80.5,80.32,80.4,155887.0,79.5035,79.5233,79.3454,79.4245,155887.0
2024-12-19 12:20:00,80.41,80.41,80.17,80.18,144901.0,79.4343,79.4343,79.1973,79.2071,144901.0
2024-12-19 12:30:00,80.18,80.19,80.04,80.17,119758.0,79.2071,79.217,79.0688,79.1973,119758.0
2024-12-19 12:40:00,80.16,80.19,80.1,80.16,56784.0,79.1874,79.217,79.1281,79.1874,56784.0
2024-12-19 12:50:00,80.15,80.27,80.11,80.25,28634.0,79.1775,79.296,79.138,79.2763,28634.0
2024-12-19 13:00:00,80.24,80.24,80.06,80.19,46425.0,79.2664,79.2664,79.0886,79.217,46425.0
2024-12-19 13:10:00,80.18,80.3,80.18,80.26,108344.0,79.2071,79.3257,79.2071,79.2862,108344.0
2024-12-19 13:20:00,80.26,80.35,80.2,80.33,44074.0,79.2862,79.3751,79.2269,79.3553,44074.0
2024-12-19 13:30:00,80.33,80.46,80.27,80.46,136277.0,79.3553,79.4837,79.296,79.4837,136277.0
2024-12-19 13:40:00,80.45,80.57,80.43,80.56,153138.0,79.4739,79.5924,79.4541,79.5825,153138.0
2024-12-19 13:50:00,80.56,80.77,80.53,80.76,143470.0,79.5825,79.79,79.5529,79.7801,143470.0
2024-12-19 14:00:00,80.75,80.76,80.61,80.62,96740.0,79.7702,79.7801,79.6319,79.6418,96740.0
2024-12-19 14:10:00,80.6,80.6,80.38,80.54,250246.0,79.622,79.622,79.4047,79.5628,250246.0
2024-12-19 14:20:00,80.53,80.61,80.45,80.53,59383.0,79.5529,79.6319,79.4739,79.5529,59383.0
2024-12-19 14:30:00,80.53,80.54,80.46,80.51,30326.0,79.5529,79.5628,79.4837,79.5331,30326.0
2024-12-19 14:40:00,80.48,80.54,80.42,80.46,57352.0,79.5035,79.5628,79.4442,79.4837,57352.0
2024-12-19 14:50:00,80.48,80.59,80.41,80.41,79341.0,79.5035,79.6122,79.4343,79.4343,79341.0
2024-12-19 15:00:00,80.42,80.5,80.37,80.42,71514.0,79.4442,79.5233,79.3948,79.4442,71514.0
2024-12-19 15:10:00,80.41,80.54,80.25,80.53,130759.0,79.4343,79.5628,79.2763,79.5529,130759.0
2024-12-19 15:20:00,80.51,80.62,80.45,80.48,72189.0,79.5331,79.6418,79.4739,79.5035,72189.0
2024-12-19 15:30:00,80.48,80.58,80.2,80.55,285093.0,79.5035,79.6023,79.2269,79.5727,285093.0
2024-12-19 15:40:00,80.53,80.64,80.52,80.54,182120.0,79.5529,79.6616,79.543,79.5628,182120.0
2024-12-19 15:50:00,80.53,80.53,80.24,80.27,446779.0,79.5529,79.5529,79.2664,79.296,446779.0
2024-12-20 09:30:00,80.11,80.79,79.61,80.79,245718.0,79.138,79.8097,78.6441,79.8097,245718.0
2024-12-20 09:40:00,80.73,80.78,80.3,80.45,218171.0,79.7505,79.7999,79.3257,79.4739,218171.0
2024-12-20 09:50:00,80.46,80.75,80.38,80.55,153689.0,79.4837,79.7702,79.4047,79.5727,153689.0
2024-12-20 10:00:00,80.56,80.77,80.47,80.47,302885.0,79.5825,79.79,79.4936,79.4936,302885.0
2024-12-20 10:10:00,80.44,80.65,80.38,80.65,31147.0,79.464,79.6714,79.4047,79.6714,31147.0
2024-12-20 10:20:00,80.62,80.84,80.55,80.78,161418.0,79.6418,79.8591,79.5727,79.7999,161418.0
2024-12-20 10:30:00,80.78,80.99,80.74,80.88,131972.0,79.7999,80.0073,79.7603,79.8986,131972.0
2024-12-20 10:40:00,80.88,81.11,80.88,80.97,82051.0,79.8986,80.1259,79.8986,79.9876,82051.0
2024-12-20 10:50:00,80.99,81.25,80.97,81.08,164754.0,80.0073,80.2642,79.9876,80.0962,164754.0
2024-12-20 11:00:00,81.07,81.33,81.05,81.27,115342.0,80.0863,80.3432,80.0666,80.2839,115342.0
2024-12-20 11:10:00,81.29,81.54,81.25,81.52,176794.0,80.3037,80.5506,80.2642,80.5309,176794.0
2024-12-20 11:20:00,81.52,81.54,81.39,81.48,164844.0,80.5309,80.5506,80.4025,80.4914,164844.0
2024-12-20 11:30:00,81.48,81.83,81.43,81.83,137726.0,80.4914,80.8371,80.442,80.8371,137726.0
2024-12-20 11:40:00,81.83,82.11,81.79,82.0,132934.0,80.8371,81.1137,80.7976,81.0051,132934.0
2024-12-20 11:50:00,82.01,82.06,81.88,82.01,84532.0,81.0149,81.0643,80.8865,81.0149,84532.0
2024-12-20 12:00:00,82.01,82.1,81.93,82.09,269796.0,81.0149,81.1038,80.9359,81.094,269796.0
2024-12-20 12:10:00,82.09,82.12,82.0,82.06,111357.0,81.094,81.1236,81.0051,81.0643,111357.0
2024-12-20 12:20:00,82.06,82.22,82.0,82.22,134228.0,81.0643,81.2224,81.0051,81.2224,134228.0
2024-12-20 12:30:00,82.2,82.24,81.88,82.11,256171.0,81.2026,81.2421,80.8865,81.1137,256171.0
2024-12-20 12:40:00,82.11,82.12,81.98,82.12,103466.0,81.1137,81.1236,80.9853,81.1236,103466.0
2024-12-20 12:50:00,82.12,82.12,82.0,82.01,112876.0,81.1236,81.1236,81.0051,81.0149,112876.0
2024-12-20 13:00:00,82.01,82.02,81.88,81.98,152347.0,81.0149,81.0248,80.8865,80.9853,152347.0
2024-12-20 13:10:00,81.98,81.98,81.69,81.78,250051.0,80.9853,80.9853,80.6988,80.7877,250051.0
2024-12-20 13:20:00,81.77,81.77,81.59,81.61,94642.0,80.7778,80.7778,80.6,80.6198,94642.0
2024-12-20 13:30:00,81.61,81.72,81.6,81.64,24720.0,80.6198,80.7285,80.6099,80.6494,24720.0
2024-12-20 13:40:00,81.66,81.67,81.48,81.48,20299.0,80.6692,80.6791,80.4914,80.4914,20299.0
2024-12-20 13:50:00,81.48,81.68,81.46,81.55,74493.0,80.4914,80.6889,80.4716,80.5605,74493.0
2024-12-20 14:00:00,81.55,81.6,81.43,81.5,80146.0,80.5605,80.6099,80.442,80.5111,80146.0
2024-12-20 14:10:00,81.51,81.66,81.51,81.61,41851.0,80.521,80.6692,80.521,80.6198,41851.0
2024-12-20 14:20:00,81.64,81.8,81.61,81.8,71403.0,80.6494,80.8075,80.6198,80.8075,71403.0
2024-12-20 14:30:00,81.79,81.99,81.78,81.93,90151.0,80.7976,80.9952,80.7877,80.9359,90151.0
2024-12-20 14:40:00,81.92,81.93,81.83,81.83,27055.0,80.926,80.9359,80.8371,80.8371,27055.0
2024-12-20 14:50:00,81.82,81.88,81.66,81.68,163505.0,80.8272,80.8865,80.6692,80.6889,163505.0
2024-12-20 15:00:00,81.69,81.72,81.61,81.69,107047.0,80.6988,80.7285,80.6198,80.6988,107047.0
2024-12-20 15:10:00,81.69,81.76,81.57,81.6,37709.0,80.6988,80.768,80.5803,80.6099,37709.0
2024-12-20 15:20:00,81.59,81.61,81.48,81.57,59411.0,80.6,80.6198,80.4914,80.5803,59411.0
2024-12-20 15:30:00,81.58,81.63,81.33,81.53,111313.0,80.5902,80.6395,80.3432,80.5408,111313.0
2024-12-20 15:40:00,81.52,81.61,81.37,81.37,240429.0,80.5309,80.6198,80.3827,80.3827,240429.0
2024-12-20 15:50:00,81.36,81.4,81.09,81.23,639779.0,80.3728,80.4123,80.1061,80.2444,639779.0
2024-12-23 09:30:00,80.39,80.77,80.24,80.38,303215.0,79.9738,80.3518,79.8245,79.9638,303215.0
2024-12-23 09:40:00,80.33,80.59,80.11,80.24,263189.0,79.9141,80.1727,79.6952,79.8245,263189.0
2024-12-23 09:50:00,80.23,80.35,80.14,80.22,200360.0,79.8146,79.934,79.7251,79.8047,200360.0
2024-12-23 10:00:00,80.21,80.3,79.93,79.94,333183.0,79.7947,79.8842,79.5162,79.5261,333183.0
2024-12-23 10:10:00,79.9,80.09,79.82,79.93,275677.0,79.4863,79.6753,79.4067,79.5162,275677.0
2024-12-23 10:20:00,79.93,80.08,79.76,80.04,135149.0,79.5162,79.6654,79.347,79.6256,135149.0
2024-12-23 10:30:00,80.05,80.13,79.95,79.96,75948.0,79.6355,79.7151,79.5361,79.546,75948.0
2024-12-23 10:40:00,79.93,80.04,79.74,79.78,67563.0,79.5162,79.6256,79.3271,79.3669,67563.0
2024-12-23 10:50:00,79.78,79.95,79.73,79.77,141571.0,79.3669,79.5361,79.3172,79.357,141571.0
2024-12-23 11:00:00,79.76,79.96,79.73,79.84,110124.0,79.347,79.546,79.3172,79.4266,110124.0
2024-12-23 11:10:00,79.84,79.9,79.77,79.83,80596.0,79.4266,79.4863,79.357,79.4167,80596.0
2024-12-23 11:20:00,79.82,79.91,79.78,79.82,48279.0,79.4067,79.4963,79.3669,79.4067,48279.0
2024-12-23 11:30:00,79.83,79.85,79.73,79.82,41477.0,79.4167,79.4366,79.3172,79.4067,41477.0
2024-12-23 11:40:00,79.8,80.08,79.8,80.05,180726.0,79.3868,79.6654,79.3868,79.6355,180726.0
2024-12-23 11:50:00,80.04,80.21,79.96,80.21,111795.0,79.6256,79.7947,79.546,79.7947,111795.0
2024-12-23 12:00:00,80.18,80.23,80.11,80.18,30652.0,79.7649,79.8146,79.6952,79.7649,30652.0
2024-12-23 12:10:00,80.19,80.23,80.07,80.11,21701.0,79.7748,79.8146,79.6554,79.6952,21701.0
2024-12-23 12:20:00,80.1,80.1,79.98,80.0,10784.0,79.6853,79.6853,79.5659,79.5858,10784.0
2024-12-23 12:30:00,80.0,80.04,79.85,79.99,47272.0,79.5858,79.6256,79.4366,79.5758,47272.0
2024-12-23 12:40:00,80.0,80.09,79.94,80.09,24033.0,79.5858,79.6753,79.5261,79.6753,24033.0
2024-12-23 12:50:00,80.07,80.07,79.98,79.98,17824.0,79.6554,79.6554,79.5659,79.5659,17824.0
2024-12-23 13:00:00,79.97,80.05,79.95,80.03,21134.0,79.5559,79.6355,79.5361,79.6156,21134.0
2024-12-23 13:10:00,80.03,80.08,79.99,80.02,19221.0,79.6156,79.6654,79.5758,79.6057,19221.0
2024-12-23 13:20:00,79.98,80.06,79.96,80.02,21592.0,79.5659,79.6455,79.546,79.6057,21592.0
2024-12-23 13:30:00,80.02,80.04,79.98,80.03,15551.0,79.6057,79.6256,79.5659,79.6156,15551.0
2024-12-23 13:40:00,80.01,80.01,79.85,79.94,32429.0,79.5957,79.5957,79.4366,79.5261,32429.0
2024-12-23 13:50:00,79.93,80.0,79.92,79.97,15579.0,79.5162,79.5858,79.5062,79.5559,15579.0
2024-12-23 14:00:00,79.96,80.0,79.89,80.0,47641.0,79.546,79.5858,79.4764,79.5858,47641.0
2024-12-23 14:10:00,80.02,80.08,79.99,80.08,43524.0,79.6057,79.6654,79.5758,79.6654,43524.0
2024-12-23 14:20:00,80.08,80.17,80.02,80.04,114851.0,79.6654,79.7549,79.6057,79.6256,114851.0
2024-12-23 14:30:00,80.04,80.1,79.99,79.99,40239.0,79.6256,79.6853,79.5758,79.5758,40239.0
2024-12-23 14:40:00,80.0,80.27,79.98,80.18,95232.0,79.5858,79.8544,79.5659,79.7649,95232.0
2024-12-23 14:50:00,80.17,80.19,80.05,80.05,127561.0,79.7549,79.7748,79.6355,79.6355,127561.0
2024-12-23 15:00:00,80.04,80.11,80.03,80.05,103870.0,79.6256,79.6952,79.6156,79.6355,103870.0
2024-12-23 15:10:00,80.05,80.06,79.91,79.92,113234.0,79.6355,79.6455,79.4963,79.5062,113234.0
2024-12-23 15:20:00,79.94,80.18,79.94,80.17,170806.0,79.5261,79.7649,79.5261,79.7549,170806.0
2024-12-23 15:30:00,80.18,80.23,80.11,80.2,128299.0,79.7649,79.8146,79.6952,79.7848,128299.0
2024-12-23 15:40:00,80.2,80.27,80.04,80.06,301188.0,79.7848,79.8544,79.6256,79.6455,301188.0
2024-12-23 15:50:00,80.08,80.23,80.08,80.12,492117.0,79.6654,79.8146,79.6654,79.7052,492117.0
2024-12-24 09:30:00,80.35,80.4,79.91,79.97,146631.0,79.934,79.9837,79.4963,79.5559,146631.0
2024-12-24 09:40:00,79.98,80.19,79.82,79.9,112503.0,79.5659,79.7748,79.4067,79.4863,112503.0
2024-12-24 09:50:00,79.89,79.97,79.83,79.91,70580.0,79.4764,79.5559,79.4167,79.4963,70580.0
2024-12-24 10:00:00,79.93,80.13,79.9,79.94,40551.0,79.5162,79.7151,79.4863,79.5261,40551.0
2024-12-24 10:10:00,79.96,80.3,79.96,80.26,110792.0,79.546,79.8842,79.546,79.8444,110792.0
2024-12-24 10:20:00,80.23,80.3,80.22,80.29,65009.0,79.8146,79.8842,79.8047,79.8743,65009.0
2024-12-24 10:30:00,80.31,80.5,80.29,80.46,134334.0,79.8942,80.0832,79.8743,80.0434,134334.0
2024-12-24 10:40:00,80.47,80.51,80.44,80.5,181797.0,80.0534,80.0932,80.0235,80.0832,181797.0
2024-12-24 10:50:00,80.49,80.51,80.42,80.51,86048.0,80.0733,80.0932,80.0036,80.0932,86048.0
2024-12-24 11:00:00,80.5,80.5,80.41,80.43,129383.0,80.0832,80.0832,79.9937,80.0136,129383.0
2024-12-24 11:10:00,80.44,80.44,80.28,80.33,89129.0,80.0235,80.0235,79.8643,79.9141,89129.0
2024-12-24 11:20:00,80.33,80.34,80.25,80.28,42595.0,79.9141,79.924,79.8345,79.8643,42595.0
2024-12-24 11:30:00,80.27,80.36,80.27,80.34,70003.0,79.8544,79.9439,79.8544,79.924,70003.0
2024-12-24 11:40:00,80.37,80.47,80.32,80.44,44542.0,79.9539,80.0534,79.9041,80.0235,44542.0
2024-12-24 11:50:00,80.46,80.48,80.36,80.38,52772.0,80.0434,80.0633,79.9439,79.9638,52772.0
2024-12-24 12:00:00,80.38,80.47,80.36,80.47,11238.0,79.9638,80.0534,79.9439,80.0534,11238.0
2024-12-24 12:10:00,80.48,80.55,80.48,80.54,26812.0,80.0633,80.1329,80.0633,80.123,26812.0
2024-12-24 12:20:00,80.53,80.63,80.51,80.62,108480.0,80.113,80.2125,80.0932,80.2026,108480.0
2024-12-24 12:30:00,80.6,80.67,80.52,80.62,39681.0,80.1827,80.2523,80.1031,80.2026,39681.0
2024-12-24 12:40:00,80.62,80.64,80.51,80.58,216095.0,80.2026,80.2225,80.0932,80.1628,216095.0
2024-12-24 12:50:00,80.57,80.71,80.56,80.7,481395.0,80.1528,80.2921,80.1429,80.2822,481395.0
2024-12-26 09:30:00,80.5,80.7,80.29,80.55,221328.0,80.0832,80.2822,79.8743,80.1329,221328.0
2024-12-26 09:40:00,80.59,80.92,80.59,80.81,176420.0,80.1727,80.501,80.1727,80.3916,176420.0
2024-12-26 09:50:00,80.84,80.91,80.68,80.91,205577.0,80.4214,80.4911,80.2623,80.4911,205577.0
2024-12-26 10:00:00,80.91,81.08,80.87,81.02,75397.0,80.4911,80.6602,80.4513,80.6005,75397.0
2024-12-26 10:10:00,81.05,81.23,81.02,81.2,70889.0,80.6304,80.8094,80.6005,80.7796,70889.0
2024-12-26 10:20:00,81.19,81.33,81.19,81.26,197669.0,80.7696,80.9089,80.7696,80.8393,197669.0
2024-12-26 10:30:00,81.27,81.34,81.23,81.25,61592.0,80.8492,80.9189,80.8094,80.8293,61592.0
2024-12-26 10:40:00,81.26,81.45,81.2,81.44,98453.0,80.8393,81.0283,80.7796,81.0183,98453.0
2024-12-26 10:50:00,81.46,81.57,81.42,81.5,125833.0,81.0382,81.1477,80.9984,81.078,125833.0
2024-12-26 11:00:00,81.52,81.54,81.43,81.49,67623.0,81.0979,81.1178,81.0084,81.0681,67623.0
2024-12-26 11:10:00,81.5,81.59,81.49,81.56,68391.0,81.078,81.1676,81.0681,81.1377,68391.0
2024-12-26 11:20:00,81.56,81.59,81.47,81.53,124296.0,81.1377,81.1676,81.0482,81.1079,124296.0
2024-12-26 11:30:00,81.52,81.6,81.51,81.59,22438.0,81.0979,81.1775,81.088,81.1676,22438.0
2024-12-26 11:40:00,81.59,81.66,81.58,81.58,57571.0,81.1676,81.2372,81.1576,81.1576,57571.0
2024-12-26 11:50:00,81.58,81.62,81.52,81.59,57091.0,81.1576,81.1974,81.0979,81.1676,57091.0
2024-12-26 12:00:00,81.58,81.61,81.55,81.55,8377.0,81.1576,81.1875,81.1278,81.1278,8377.0
2024-12-26 12:10:00,81.56,81.59,81.55,81.56,35746.0,81.1377,81.1676,81.1278,81.1377,35746.0
2024-12-26 12:20:00,81.55,81.57,81.46,81.46,56218.0,81.1278,81.1477,81.0382,81.0382,56218.0
2024-12-26 12:30:00,81.47,81.51,81.44,81.48,19457.0,81.0482,81.088,81.0183,81.0581,19457.0
2024-12-26 12:40:00,81.49,81.56,81.37,81.43,25166.0,81.0681,81.1377,80.9487,81.0084,25166.0
2024-12-26 12:50:00,81.41,81.44,81.35,81.43,41552.0,80.9885,81.0183,80.9288,81.0084,41552.0
2024-12-26 13:00:00,81.45,81.57,81.44,81.57,101479.0,81.0283,81.1477,81.0183,81.1477,101479.0
2024-12-26 13:10:00,81.58,81.63,81.51,81.58,22907.0,81.1576,81.2074,81.088,81.1576,22907.0
2024-12-26 13:20:00,81.6,81.69,81.6,81.66,13868.0,81.1775,81.267,81.1775,81.2372,13868.0
2024-12-26 13:30:00,81.66,81.67,81.55,81.58,108216.0,81.2372,81.2471,81.1278,81.1576,108216.0
2024-12-26 13:40:00,81.59,81.59,81.45,81.54,74626.0,81.1676,81.1676,81.0283,81.1178,74626.0
2024-12-26 13:50:00,81.53,81.6,81.49,81.56,31696.0,81.1079,81.1775,81.0681,81.1377,31696.0
2024-12-26 14:00:00,81.55,81.58,81.51,81.57,13864.0,81.1278,81.1576,81.088,81.1477,13864.0
2024-12-26 14:10:00,81.57,81.61,81.56,81.59,9764.0,81.1477,81.1875,81.1377,81.1676,9764.0
2024-12-26 14:20:00,81.6,81.63,81.57,81.61,31674.0,81.1775,81.2074,81.1477,81.1875,31674.0
2024-12-26 14:30:00,81.61,81.62,81.53,81.58,40664.0,81.1875,81.1974,81.1079,81.1576,40664.0
2024-12-26 14:40:00,81.58,81.63,81.57,81.6,6211.0,81.1576,81.2074,81.1477,81.1775,6211.0
2024-12-26 14:50:00,81.59,81.63,81.59,81.61,6919.0,81.1676,81.2074,81.1676,81.1875,6919.0
2024-12-26 15:00:00,81.6,81.65,81.56,81.65,46826.0,81.1775,81.2272,81.1377,81.2272,46826.0
2024-12-26 15:10:00,81.66,81.66,81.58,81.61,52864.0,81.2372,81.2372,81.1576,81.1875,52864.0
2024-12-26 15:20:00,81.61,81.69,81.6,81.69,10873.0,81.1875,81.267,81.1775,81.267,10873.0
2024-12-26 15:30:00,81.68,81.77,81.63,81.75,90423.0,81.2571,81.3466,81.2074,81.3267,90423.0
2024-12-26 15:40:00,81.75,81.87,81.75,81.82,95883.0,81.3267,81.4461,81.3267,81.3964,95883.0
2024-12-26 15:50:00,81.84,81.86,81.78,81.82,217512.0,81.4163,81.4362,81.3566,81.3964,217512.0
2024-12-27 09:30:00,81.16,81.4,81.06,81.27,170305.0,80.7398,80.9785,80.6403,80.8492,170305.0
2024-12-27 09:40:00,81.24,81.58,81.24,81.51,56202.0,80.8194,81.1576,80.8194,81.088,56202.0
2024-12-27 09:50:00,81.47,81.51,81.31,81.39,63206.0,81.0482,81.088,80.889,80.9686,63206.0
2024-12-27 10:00:00,81.42,81.42,81.0,81.09,79233.0,80.9984,80.9984,80.5806,80.6701,79233.0
2024-12-27 10:10:00,81.11,81.12,80.66,80.67,187390.0,80.69,80.7,80.2424,80.2523,187390.0
2024-12-27 10:20:00,80.63,80.85,80.57,80.69,279671.0,80.2125,80.4314,80.1528,80.2722,279671.0
2024-12-27 10:30:00,80.59,80.71,80.56,80.65,270229.0,80.1727,80.2921,80.1429,80.2324,270229.0
2024-12-27 10:40:00,80.62,80.9,80.6,80.87,106034.0,80.2026,80.4811,80.1827,80.4513,106034.0
2024-12-27 10:50:00,80.87,80.93,80.84,80.89,176734.0,80.4513,80.511,80.4214,80.4712,176734.0
2024-12-27 11:00:00,80.87,80.89,80.69,80.73,108160.0,80.4513,80.4712,80.2722,80.312,108160.0
2024-12-27 11:10:00,80.72,80.73,80.63,80.66,43200.0,80.3021,80.312,80.2125,80.2424,43200.0
2024-12-27 11:20:00,80.61,80.86,80.6,80.86,145744.0,80.1926,80.4413,80.1827,80.4413,145744.0
2024-12-27 11:30:00,80.85,80.9,80.81,80.81,7926.0,80.4314,80.4811,80.3916,80.3916,7926.0
2024-12-27 11:40:00,80.8,80.83,80.52,80.52,15074.0,80.3816,80.4115,80.1031,80.1031,15074.0
2024-12-27 11:50:00,80.53,80.55,80.38,80.5,122136.0,80.113,80.1329,79.9638,80.0832,122136.0
2024-12-27 12:00:00,80.48,80.52,80.39,80.46,34749.0,80.0633,80.1031,79.9738,80.0434,34749.0
2024-12-27 12:10:00,80.47,80.49,80.4,80.45,40062.0,80.0534,80.0733,79.9837,80.0335,40062.0
2024-12-27 12:20:00,80.44,80.48,80.39,80.44,51871.0,80.0235,80.0633,79.9738,80.0235,51871.0
2024-12-27 12:30:00,80.45,80.53,80.38,80.44,61433.0,80.0335,80.113,79.9638,80.0235,61433.0
2024-12-27 12:40:00,80.44,80.48,80.31,80.35,295284.0,80.0235,80.0633,79.8942,79.934,295284.0
2024-12-27 12:50:00,80.38,80.49,80.35,80.47,59366.0,79.9638,80.0733,79.934,80.0534,59366.0
2024-12-27 13:00:00,80.46,80.52,80.41,80.49,39826.0,80.0434,80.1031,79.9937,80.0733,39826.0
2024-12-27 13:10:00,80.49,80.56,80.49,80.52,39945.0,80.0733,80.1429,80.0733,80.1031,39945.0
2024-12-27 13:20:00,80.52,80.57,80.52,80.53,10813.0,80.1031,80.1528,80.1031,80.113,10813.0
2024-12-27 13:30:00,80.5,80.62,80.49,80.6,31659.0,80.0832,80.2026,80.0733,80.1827,31659.0
2024-12-27 13:40:00,80.62,80.62,80.51,80.56,3282.0,80.2026,80.2026,80.0932,80.1429,3282.0
2024-12-27 13:50:00,80.55,80.73,80.55,80.71,20333.0,80.1329,80.312,80.1329,80.2921,20333.0
2024-12-27 14:00:00,80.69,80.73,80.64,80.73,74112.0,80.2722,80.312,80.2225,80.312,74112.0
2024-12-27 14:10:00,80.71,80.76,80.67,80.76,58924.0,80.2921,80.3419,80.2523,80.3419,58924.0
2024-12-27 14:20:00,80.79,80.79,80.62,80.65,198024.0,80.3717,80.3717,80.2026,80.2324,198024.0
2024-12-27 14:30:00,80.64,80.76,80.59,80.71,109965.0,80.2225,80.3419,80.1727,80.2921,109965.0
2024-12-27 14:40:00,80.72,80.83,80.72,80.83,100987.0,80.3021,80.4115,80.3021,80.4115,100987.0
2024-12-27 14:50:00,80.84,80.9,80.79,80.84,101384.0,80.4214,80.4811,80.3717,80.4214,101384.0
2024-12-27 15:00:00,80.84,80.85,80.7,80.8,54772.0,80.4214,80.4314,80.2822,80.3816,54772.0
2024-12-27 15:10:00,80.8,80.8,80.66,80.68,45502.0,80.3816,80.3816,80.2424,80.2623,45502.0
2024-12-27 15:20:00,80.68,80.68,80.6,80.67,47913.0,80.2623,80.2623,80.1827,80.2523,47913.0
2024-12-27 15:30:00,80.66,80.7,80.62,80.68,51220.0,80.2424,80.2822,80.2026,80.2623,51220.0
2024-12-27 15:40:00,80.68,80.72,80.59,80.68,127164.0,80.2623,80.3021,80.1727,80.2623,127164.0
2024-12-27 15:50:00,80.69,80.91,80.69,80.84,313579.0,80.2722,80.4911,80.2722,80.4214,313579.0
2024-12-30 09:30:00,79.92,79.95,79.35,79.35,245079.0,79.5062,79.5361,78.9392,78.9392,245079.0
2024-12-30 09:40:00,79.35,79.57,79.24,79.34,330551.0,78.9392,79.158,78.8297,78.9292,330551.0
2024-12-30 09:50:00,79.32,79.42,79.16,79.21,239724.0,78.9093,79.0088,78.7501,78.7999,239724.0
2024-12-30 10:00:00,79.15,79.49,79.12,79.27,153837.0,78.7402,79.0784,78.7103,78.8596,153837.0
2024-12-30 10:10:00,79.25,79.28,79.04,79.05,355199.0,78.8397,78.8695,78.6308,78.6407,355199.0
2024-12-30 10:20:00,79.08,79.16,79.0,79.04,290501.0,78.6706,78.7501,78.591,78.6308,290501.0
2024-12-30 10:30:00,79.02,79.23,79.02,79.23,118666.0,78.6109,78.8198,78.6109,78.8198,118666.0
2024-12-30 10:40:00,79.19,79.36,79.17,79.23,154988.0,78.78,78.9491,78.7601,78.8198,154988.0
2024-12-30 10:50:00,79.24,79.46,79.22,79.46,157433.0,78.8297,79.0486,78.8098,79.0486,157433.0
2024-12-30 11:00:00,79.46,79.55,79.41,79.51,214475.0,79.0486,79.1381,78.9988,79.0983,214475.0
2024-12-30 11:10:00,79.52,79.57,79.4,79.56,100087.0,79.1083,79.158,78.9889,79.1481,100087.0
2024-12-30 11:20:00,79.55,79.58,79.4,79.48,94548.0,79.1381,79.168,78.9889,79.0685,94548.0
2024-12-30 11:30:00,79.49,79.59,79.48,79.57,33912.0,79.0784,79.1779,79.0685,79.158,33912.0
2024-12-30 11:40:00,79.6,79.68,79.46,79.46,89931.0,79.1879,79.2674,79.0486,79.0486,89931.0
2024-12-30 11:50:00,79.46,79.59,79.46,79.55,113350.0,79.0486,79.1779,79.0486,79.1381,113350.0
2024-12-30 12:00:00,79.54,79.66,79.53,79.61,84077.0,79.1282,79.2476,79.1182,79.1978,84077.0
2024-12-30 12:10:00,79.62,79.76,79.62,79.73,43903.0,79.2078,79.347,79.2078,79.3172,43903.0
2024-12-30 12:20:00,79.73,79.86,79.63,79.66,394800.0,79.3172,79.4465,79.2177,79.2476,394800.0
2024-12-30 12:30:00,79.65,79.8,79.64,79.77,73092.0,79.2376,79.3868,79.2277,79.357,73092.0
2024-12-30 12:40:00,79.77,79.91,79.73,79.88,19870.0,79.357,79.4963,79.3172,79.4664,19870.0
2024-12-30 12:50:00,79.89,79.9,79.64,79.76,152692.0,79.4764,79.4863,79.2277,79.347,152692.0
2024-12-30 13:00:00,79.78,79.78,79.66,79.78,81982.0,79.3669,79.3669,79.2476,79.3669,81982.0
2024-12-30 13:10:00,79.78,79.88,79.71,79.74,88858.0,79.3669,79.4664,79.2973,79.3271,88858.0
2024-12-30 13:20:00,79.74,79.8,79.63,79.7,91035.0,79.3271,79.3868,79.2177,79.2873,91035.0
2024-12-30 13:30:00,79.69,79.76,79.6,79.65,104033.0,79.2774,79.347,79.1879,79.2376,104033.0
2024-12-30 13:40:00,79.66,79.8,79.64,79.78,162936.0,79.2476,79.3868,79.2277,79.3669,162936.0
2024-12-30 13:50:00,79.78,79.86,79.72,79.73,135579.0,79.3669,79.4465,79.3072,79.3172,135579.0
2024-12-30 14:00:00,79.73,79.77,79.6,79.65,103497.0,79.3172,79.357,79.1879,79.2376,103497.0
2024-12-30 14:10:00,79.67,79.67,79.5,79.58,153650.0,79.2575,79.2575,79.0884,79.168,153650.0
2024-12-30 14:20:00,79.58,79.65,79.47,79.57,54668.0,79.168,79.2376,79.0585,79.158,54668.0
2024-12-30 14:30:00,79.58,79.71,79.56,79.65,114647.0,79.168,79.2973,79.1481,79.2376,114647.0
2024-12-30 14:40:00,79.65,79.77,79.63,79.75,175799.0,79.2376,79.357,79.2177,79.3371,175799.0
2024-12-30 14:50:00,79.74,79.8,79.71,79.73,107683.0,79.3271,79.3868,79.2973,79.3172,107683.0
2024-12-30 15:00:00,79.73,79.75,79.64,79.7,103557.0,79.3172,79.3371,79.2277,79.2873,103557.0
2024-12-30 15:10:00,79.7,79.82,79.65,79.81,89500.0,79.2873,79.4067,79.2376,79.3968,89500.0
2024-12-30 15:20:00,79.81,79.83,79.65,79.66,88876.0,79.3968,79.4167,79.2376,79.2476,88876.0
2024-12-30 15:30:00,79.66,79.67,79.59,79.62,48466.0,79.2476,79.2575,79.1779,79.2078,48466.0
2024-12-30 15:40:00,79.61,79.74,79.57,79.72,92007.0,79.1978,79.3271,79.158,79.3072,92007.0
2024-12-30 15:50:00,79.71,79.85,79.55,79.58,407047.0,79.2973,79.4366,79.1381,79.168,407047.0
2024-12-31 09:30:00,80.0,80.2,79.72,79.76,127599.0,79.5858,79.7848,79.3072,79.347,127599.0
2024-12-31 09:40:00,79.69,80.08,79.65,79.97,174785.0,79.2774,79.6654,79.2376,79.5559,174785.0
2024-12-31 09:50:00,79.88,79.98,79.74,79.95,33665.0,79.4664,79.5659,79.3271,79.5361,33665.0
2024-12-31 10:00:00,79.98,80.18,79.81,79.81,158636.0,79.5659,79.7649,79.3968,79.3968,158636.0
2024-12-31 10:10:00,79.81,80.15,79.79,80.11,21357.0,79.3968,79.735,79.3769,79.6952,21357.0
2024-12-31 10:20:00,80.13,80.29,80.13,80.21,42312.0,79.7151,79.8743,79.7151,79.7947,42312.0
2024-12-31 10:30:00,80.24,80.24,79.97,80.2,187352.0,79.8245,79.8245,79.5559,79.7848,187352.0
2024-12-31 10:40:00,80.2,80.2,80.0,80.09,90771.0,79.7848,79.7848,79.5858,79.6753,90771.0
2024-12-31 10:50:00,80.09,80.13,79.89,79.91,78535.0,79.6753,79.7151,79.4764,79.4963,78535.0
2024-12-31 11:00:00,79.92,79.92,79.68,79.71,88636.0,79.5062,79.5062,79.2674,79.2973,88636.0
2024-12-31 11:10:00,79.69,79.81,79.66,79.68,166188.0,79.2774,79.3968,79.2476,79.2674,166188.0
2024-12-31 11:20:00,79.67,79.71,79.56,79.6,141484.0,79.2575,79.2973,79.1481,79.1879,141484.0
2024-12-31 11:30:00,79.58,79.59,79.52,79.57,28366.0,79.168,79.1779,79.1083,79.158,28366.0
2024-12-31 11:40:00,79.56,79.79,79.54,79.77,157619.0,79.1481,79.3769,79.1282,79.357,157619.0
2024-12-31 11:50:00,79.77,79.79,79.62,79.67,148725.0,79.357,79.3769,79.2078,79.2575,148725.0
2024-12-31 12:00:00,79.66,79.69,79.55,79.63,170252.0,79.2476,79.2774,79.1381,79.2177,170252.0
2024-12-31 12:10:00,79.61,79.62,79.52,79.57,37630.0,79.1978,79.2078,79.1083,79.158,37630.0
2024-12-31 12:20:00,79.57,79.57,79.38,79.4,37772.0,79.158,79.158,78.969,78.9889,37772.0
2024-12-31 12:30:00,79.42,79.42,79.29,79.32,61646.0,79.0088,79.0088,78.8795,78.9093,61646.0
2024-12-31 12:40:00,79.32,79.48,79.3,79.45,39267.0,78.9093,79.0685,78.8894,79.0386,39267.0
2024-12-31 12:50:00,79.45,79.76,79.45,79.73,95712.0,79.0386,79.347,79.0386,79.3172,95712.0
2024-12-31 13:00:00,79.73,79.75,79.65,79.72,27915.0,79.3172,79.3371,79.2376,79.3072,27915.0
2024-12-31 13:10:00,79.7,79.72,79.66,79.66,84342.0,79.2873,79.3072,79.2476,79.2476,84342.0
2024-12-31 13:20:00,79.64,79.64,79.42,79.44,114155.0,79.2277,79.2277,79.0088,79.0287,114155.0
2024-12-31 13:30:00,79.43,79.56,79.41,79.53,50247.0,79.0187,79.1481,78.9988,79.1182,50247.0
2024-12-31 13:40:00,79.54,79.69,79.54,79.63,127632.0,79.1282,79.2774,79.1282,79.2177,127632.0
2024-12-31 13:50:00,79.64,79.68,79.56,79.56,52259.0,79.2277,79.2674,79.1481,79.1481,52259.0
2024-12-31 14:00:00,79.55,79.67,79.43,79.66,37413.0,79.1381,79.2575,79.0187,79.2476,37413.0
2024-12-31 14:10:00,79.68,79.75,79.55,79.55,81472.0,79.2674,79.3371,79.1381,79.1381,81472.0
2024-12-31 14:20:00,79.55,79.58,79.47,79.5,30921.0,79.1381,79.168,79.0585,79.0884,30921.0
2024-12-31 14:30:00,79.5,79.5,79.39,79.48,34177.0,79.0884,79.0884,78.979,79.0685,34177.0
2024-12-31 14:40:00,79.47,79.47,79.35,79.38,78162.0,79.0585,79.0585,78.9392,78.969,78162.0
2024-12-31 14:50:00,79.39,79.63,79.38,79.63,53461.0,78.979,79.2177,78.969,79.2177,53461.0
2024-12-31 15:00:00,79.63,79.72,79.55,79.71,152941.0,79.2177,79.3072,79.1381,79.2973,152941.0
2024-12-31 15:10:00,79.7,79.71,79.53,79.67,104728.0,79.2873,79.2973,79.1182,79.2575,104728.0
2024-12-31 15:20:00,79.67,79.77,79.59,79.7,51571.0,79.2575,79.357,79.1779,79.2873,51571.0
2024-12-31 15:30:00,79.7,79.76,79.59,79.59,71835.0,79.2873,79.347,79.1779,79.1779,71835.0
2024-12-31 15:40:00,79.59,79.68,79.49,79.65,91940.0,79.1779,79.2674,79.0784,79.2376,91940.0
2024-12-31 15:50:00,79.65,79.69,79.47,79.62,254978.0,79.2376,79.2774,79.0585,79.2078,254978.0
2025-01-02 09:30:00,80.11,80.28,79.94,80.14,299208.0,79.6952,79.8643,79.5261,79.7251,299208.0
2025-01-02 09:40:00,80.07,80.63,80.07,80.58,109930.0,79.6554,80.2125,79.6554,80.1628,109930.0
2025-01-02 09:50:00,80.66,80.74,80.55,80.66,146017.0,80.2424,80.322,80.1329,80.2424,146017.0
2025-01-02 10:00:00,80.64,80.66,80.36,80.63,227342.0,80.2225,80.2424,79.9439,80.2125,227342.0
2025-01-02 10:10:00,80.62,80.62,80.35,80.35,45565.0,80.2026,80.2026,79.934,79.934,45565.0
2025-01-02 10:20:00,80.35,80.36,80.04,80.12,117678.0,79.934,79.9439,79.6256,79.7052,117678.0
2025-01-02 10:30:00,80.13,80.2,80.0,80.04,109219.0,79.7151,79.7848,79.5858,79.6256,109219.0
2025-01-02 10:40:00,80.03,80.19,79.89,80.18,103311.0,79.6156,79.7748,79.4764,79.7649,103311.0
2025-01-02 10:50:00,80.16,80.21,80.06,80.09,48094.0,79.745,79.7947,79.6455,79.6753,48094.0
2025-01-02 11:00:00,80.09,80.14,79.75,79.93,146897.0,79.6753,79.7251,79.3371,79.5162,146897.0
2025-01-02 11:10:00,79.9,79.99,79.83,79.99,102795.0,79.4863,79.5758,79.4167,79.5758,102795.0
2025-01-02 11:20:00,80.0,80.05,79.79,80.02,237336.0,79.5858,79.6355,79.3769,79.6057,237336.0
2025-01-02 11:30:00,80.01,80.12,79.86,80.06,85288.0,79.5957,79.7052,79.4465,79.6455,85288.0
2025-01-02 11:40:00,80.07,80.17,79.95,80.02,97250.0,79.6554,79.7549,79.5361,79.6057,97250.0
2025-01-02 11:50:00,80.0,80.01,79.88,79.97,15496.0,79.5858,79.5957,79.4664,79.5559,15496.0
2025-01-02 12:00:00,79.98,80.0,79.87,79.92,70131.0,79.5659,79.5858,79.4565,79.5062,70131.0
2025-01-02 12:10:00,79.94,80.12,79.94,80.05,77497.0,79.5261,79.7052,79.5261,79.6355,77497.0
2025-01-02 12:20:00,79.99,80.0,79.5,79.54,141127.0,79.5758,79.5858,79.0884,79.1282,141127.0
2025-01-02 12:30:00,79.53,79.53,79.26,79.28,202112.0,79.1182,79.1182,78.8496,78.8695,202112.0
2025-01-02 12:40:00,79.28,79.33,79.09,79.09,111712.0,78.8695,78.9193,78.6805,78.6805,111712.0
2025-01-02 12:50:00,79.08,79.38,79.07,79.35,84412.0,78.6706,78.969,78.6606,78.9392,84412.0
2025-01-02 13:00:00,79.33,79.34,79.1,79.26,57320.0,78.9193,78.9292,78.6905,78.8496,57320.0
2025-01-02 13:10:00,79.25,79.25,78.96,79.19,164420.0,78.8397,78.8397,78.5512,78.78,164420.0
2025-01-02 13:20:00,79.21,79.27,79.08,79.16,41635.0,78.7999,78.8596,78.6706,78.7501,41635.0
2025-01-02 13:30:00,79.15,79.15,78.95,79.05,17973.0,78.7402,78.7402,78.5412,78.6407,17973.0
2025-01-02 13:40:00,79.01,79.13,78.97,79.05,19582.0,78.6009,78.7203,78.5611,78.6407,19582.0
2025-01-02 13:50:00,79.05,79.19,79.0,79.16,29838.0,78.6407,78.78,78.591,78.7501,29838.0
2025-01-02 14:00:00,79.15,79.3,79.1,79.15,38227.0,78.7402,78.8894,78.6905,78.7402,38227.0
2025-01-02 14:10:00,79.14,79.15,79.03,79.09,119071.0,78.7302,78.7402,78.6208,78.6805,119071.0
2025-01-02 14:20:00,79.08,79.22,79.06,79.19,73673.0,78.6706,78.8098,78.6507,78.78,73673.0
2025-01-02 14:30:00,79.2,79.2,79.08,79.12,25750.0,78.7899,78.7899,78.6706,78.7103,25750.0
2025-01-02 14:40:00,79.11,79.21,78.97,79.14,79136.0,78.7004,78.7999,78.5611,78.7302,79136.0
2025-01-02 14:50:00,79.14,79.22,78.94,78.94,99607.0,78.7302,78.8098,78.5313,78.5313,99607.0
2025-01-02 15:00:00,78.95,79.25,78.95,79.19,217774.0,78.5412,78.8397,78.5412,78.78,217774.0
2025-01-02 15:10:00,79.2,79.35,79.18,79.34,86100.0,78.7899,78.9392,78.77,78.9292,86100.0
2025-01-02 15:20:00,79.35,79.41,79.31,79.37,82509.0,78.9392,78.9988,78.8994,78.9591,82509.0
2025-01-02 15:30:00,79.36,79.48,79.21,79.23,198033.0,78.9491,79.0685,78.7999,78.8198,198033.0
2025-01-02 15:40:00,79.23,79.38,79.21,79.36,126459.0,78.8198,78.969,78.7999,78.9491,126459.0
2025-01-02 15:50:00,79.34,79.43,79.24,79.36,184059.0,78.9292,79.0187,78.8297,78.9491,184059.0
2025-01-03 09:30:00,79.67,79.84,79.38,79.53,352171.0,79.2575,79.4266,78.969,79.1182,352171.0
2025-01-03 09:40:00,79.53,79.53,79.02,79.11,307225.0,79.1182,79.1182,78.6109,78.7004,307225.0
2025-01-03 09:50:00,79.09,79.09,78.9,79.01,210880.0,78.6805,78.6805,78.4915,78.6009,210880.0
2025-01-03 10:00:00,79.01,79.34,78.86,79.22,344230.0,78.6009,78.9292,78.4517,78.8098,344230.0
2025-01-03 10:10:00,79.23,79.36,79.09,79.14,508166.0,78.8198,78.9491,78.6805,78.7302,508166.0
2025-01-03 10:20:00,79.15,79.5,79.01,79.5,144640.0,78.7402,79.0884,78.6009,79.0884,144640.0
2025-01-03 10:30:00,79.49,79.71,79.44,79.69,176391.0,79.0784,79.2973,79.0287,79.2774,176391.0
2025-01-03 10:40:00,79.71,79.73,79.51,79.56,196317.0,79.2973,79.3172,79.0983,79.1481,196317.0
2025-01-03 10:50:00,79.56,79.6,79.47,79.56,70682.0,79.1481,79.1879,79.0585,79.1481,70682.0
2025-01-03 11:00:00,79.56,79.66,79.42,79.48,105653.0,79.1481,79.2476,79.0088,79.0685,105653.0
2025-01-03 11:10:00,79.5,79.52,79.33,79.45,170034.0,79.0884,79.1083,78.9193,79.0386,170034.0
2025-01-03 11:20:00,79.47,79.47,79.34,79.42,80162.0,79.0585,79.0585,78.9292,79.0088,80162.0
2025-01-03 11:30:00,79.41,79.49,79.38,79.42,157591.0,78.9988,79.0784,78.969,79.0088,157591.0
2025-01-03 11:40:00,79.41,79.57,79.41,79.53,123675.0,78.9988,79.158,78.9988,79.1182,123675.0
2025-01-03 11:50:00,79.55,79.59,79.51,79.52,36081.0,79.1381,79.1779,79.0983,79.1083,36081.0
2025-01-03 12:00:00,79.53,79.72,79.5,79.65,122562.0,79.1182,79.3072,79.0884,79.2376,122562.0
2025-01-03 12:10:00,79.64,79.65,79.51,79.52,40403.0,79.2277,79.2376,79.0983,79.1083,40403.0
2025-01-03 12:20:00,79.52,79.6,79.48,79.49,41822.0,79.1083,79.1879,79.0685,79.0784,41822.0
2025-01-03 12:30:00,79.51,79.53,79.41,79.51,9848.0,79.0983,79.1182,78.9988,79.0983,9848.0
2025-01-03 12:40:00,79.52,79.57,79.41,79.55,16539.0,79.1083,79.158,78.9988,79.1381,16539.0
2025-01-03 12:50:00,79.53,79.55,79.46,79.51,21412.0,79.1182,79.1381,79.0486,79.0983,21412.0
2025-01-03 13:00:00,79.51,79.54,79.47,79.5,15681.0,79.0983,79.1282,79.0585,79.0884,15681.0
2025-01-03 13:10:00,79.49,79.58,79.47,79.56,23266.0,79.0784,79.168,79.0585,79.1481,23266.0
2025-01-03 13:20:00,79.56,79.73,79.56,79.71,133700.0,79.1481,79.3172,79.1481,79.2973,133700.0
2025-01-03 13:30:00,79.71,79.79,79.69,79.77,48583.0,79.2973,79.3769,79.2774,79.357,48583.0
2025-01-03 13:40:00,79.76,79.77,79.68,79.75,19407.0,79.347,79.357,79.2674,79.3371,19407.0
2025-01-03 13:50:00,79.75,79.81,79.72,79.79,129903.0,79.3371,79.3968,79.3072,79.3769,129903.0
2025-01-03 14:00:00,79.78,79.87,79.77,79.85,140852.0,79.3669,79.4565,79.357,79.4366,140852.0
2025-01-03 14:10:00,79.85,79.9,79.77,79.84,174159.0,79.4366,79.4863,79.357,79.4266,174159.0
2025-01-03 14:20:00,79.84,79.95,79.8,79.81,168188.0,79.4266,79.5361,79.3868,79.3968,168188.0
2025-01-03 14:30:00,79.81,80.03,79.81,79.95,244555.0,79.3968,79.6156,79.3968,79.5361,244555.0
2025-01-03 14:40:00,79.95,79.96,79.83,79.83,34690.0,79.5361,79.546,79.4167,79.4167,34690.0
2025-01-03 14:50:00,79.82,79.82,79.71,79.78,205448.0,79.4067,79.4067,79.2973,79.3669,205448.0
2025-01-03 15:00:00,79.79,79.79,79.67,79.7,132197.0,79.3769,79.3769,79.2575,79.2873,132197.0
2025-01-03 15:10:00,79.71,79.82,79.71,79.81,86971.0,79.2973,79.4067,79.2973,79.3968,86971.0
2025-01-03 15:20:00,79.8,79.94,79.78,79.9,112434.0,79.3868,79.5261,79.3669,79.4863,112434.0
2025-01-03 15:30:00,79.89,79.91,79.81,79.86,198475.0,79.4764,79.4963,79.3968,79.4465,198475.0
2025-01-03 15:40:00,79.85,79.85,79.72,79.76,212563.0,79.4366,79.4366,79.3072,79.347,212563.0
2025-01-03 15:50:00,79.76,79.79,79.62,79.66,612593.0,79.347,79.3769,79.2078,79.2476,612593.0
2025-01-06 09:30:00,80.25,80.71,80.09,80.44,396016.0,79.8345,80.2921,79.6753,80.0235,396016.0
2025-01-06 09:40:00,80.43,80.72,80.4,80.59,206409.0,80.0136,80.3021,79.9837,80.1727,206409.0
2025-01-06 09:50:00,80.59,80.65,80.43,80.58,137096.0,80.1727,80.2324,80.0136,80.1628,137096.0
2025-01-06 10:00:00,80.56,80.62,80.42,80.51,74278.0,80.1429,80.2026,80.0036,80.0932,74278.0
2025-01-06 10:10:00,80.53,80.53,80.24,80.37,177381.0,80.113,80.113,79.8245,79.9539,177381.0
2025-01-06 10:20:00,80.36,80.36,80.2,80.34,147052.0,79.9439,79.9439,79.7848,79.924,147052.0
2025-01-06 10:30:00,80.33,80.44,80.23,80.28,181235.0,79.9141,80.0235,79.8146,79.8643,181235.0
2025-01-06 10:40:00,80.28,80.33,80.16,80.26,473261.0,79.8643,79.9141,79.745,79.8444,473261.0
2025-01-06 10:50:00,80.27,80.35,80.21,80.26,62530.0,79.8544,79.934,79.7947,79.8444,62530.0
2025-01-06 11:00:00,80.27,80.5,80.24,80.49,138565.0,79.8544,80.0832,79.8245,80.0733,138565.0
2025-01-06 11:10:00,80.48,80.66,80.48,80.55,239788.0,80.0633,80.2424,80.0633,80.1329,239788.0
2025-01-06 11:20:00,80.55,80.61,80.53,80.56,90388.0,80.1329,80.1926,80.113,80.1429,90388.0
2025-01-06 11:30:00,80.56,80.63,80.54,80.61,54343.0,80.1429,80.2125,80.123,80.1926,54343.0
2025-01-06 11:40:00,80.6,80.6,80.49,80.55,14215.0,80.1827,80.1827,80.0733,80.1329,14215.0
2025-01-06 11:50:00,80.55,80.6,80.51,80.58,20685.0,80.1329,80.1827,80.0932,80.1628,20685.0
2025-01-06 12:00:00,80.58,80.58,80.43,80.51,41964.0,80.1628,80.1628,80.0136,80.0932,41964.0
2025-01-06 12:10:00,80.5,80.55,80.45,80.5,60880.0,80.0832,80.1329,80.0335,80.0832,60880.0
2025-01-06 12:20:00,80.52,80.52,80.41,80.42,41386.0,80.1031,80.1031,79.9937,80.0036,41386.0
2025-01-06 12:30:00,80.43,80.5,80.36,80.38,235732.0,80.0136,80.0832,79.9439,79.9638,235732.0
2025-01-06 12:40:00,80.37,80.37,80.31,80.31,7826.0,79.9539,79.9539,79.8942,79.8942,7826.0
2025-01-06 12:50:00,80.3,80.35,80.19,80.34,332417.0,79.8842,79.934,79.7748,79.924,332417.0
2025-01-06 13:00:00,80.31,80.33,80.17,80.23,71853.0,79.8942,79.9141,79.7549,79.8146,71853.0
2025-01-06 13:10:00,80.22,80.34,80.18,80.33,78898.0,79.8047,79.924,79.7649,79.9141,78898.0
2025-01-06 13:20:00,80.33,80.43,80.27,80.28,167246.0,79.9141,80.0136,79.8544,79.8643,167246.0
2025-01-06 13:30:00,80.29,80.29,80.21,80.25,75347.0,79.8743,79.8743,79.7947,79.8345,75347.0
2025-01-06 13:40:00,80.23,80.26,80.14,80.15,19726.0,79.8146,79.8444,79.7251,79.735,19726.0
2025-01-06 13:50:00,80.16,80.26,80.13,80.15,74423.0,79.745,79.8444,79.7151,79.735,74423.0
2025-01-06 14:00:00,80.14,80.15,79.96,80.1,266432.0,79.7251,79.735,79.546,79.6853,266432.0
2025-01-06 14:10:00,80.06,80.22,80.03,80.2,152679.0,79.6455,79.8047,79.6156,79.7848,152679.0
2025-01-06 14:20:00,80.2,80.23,80.12,80.15,127847.0,79.7848,79.8146,79.7052,79.735,127847.0
2025-01-06 14:30:00,80.14,80.21,80.11,80.15,43474.0,79.7251,79.7947,79.6952,79.735,43474.0
2025-01-06 14:40:00,80.12,80.18,80.1,80.15,51278.0,79.7052,79.7649,79.6853,79.735,51278.0
2025-01-06 14:50:00,80.14,80.14,80.0,80.01,184676.0,79.7251,79.7251,79.5858,79.5957,184676.0
2025-01-06 15:00:00,79.98,80.01,79.9,79.94,108061.0,79.5659,79.5957,79.4863,79.5261,108061.0
2025-01-06 15:10:00,79.94,79.95,79.82,79.87,89915.0,79.5261,79.5361,79.4067,79.4565,89915.0
2025-01-06 15:20:00,79.85,79.98,79.83,79.96,68185.0,79.4366,79.5659,79.4167,79.546,68185.0
2025-01-06 15:30:00,79.97,80.02,79.88,79.92,157023.0,79.5559,79.6057,79.4664,79.5062,157023.0
2025-01-06 15:40:00,79.92,79.93,79.82,79.86,41603.0,79.5062,79.5162,79.4067,79.4465,41603.0
2025-01-06 15:50:00,79.85,80.03,79.84,79.97,644240.0,79.4366,79.6156,79.4266,79.5559,644240.0
2025-01-07 09:30:00,80.44,80.91,80.44,80.64,389320.0,80.0235,80.4911,80.0235,80.2225,389320.0
2025-01-07 09:40:00,80.66,80.81,80.55,80.71,93669.0,80.2424,80.3916,80.1329,80.2921,93669.0
2025-01-07 09:50:00,80.71,80.85,80.55,80.59,104406.0,80.2921,80.4314,80.1329,80.1727,104406.0
2025-01-07 10:00:00,80.58,80.58,79.6,79.67,457240.0,80.1628,80.1628,79.1879,79.2575,457240.0
2025-01-07 10:10:00,79.66,79.89,79.39,79.55,367222.0,79.2476,79.4764,78.979,79.1381,367222.0
2025-01-07 10:20:00,79.6,79.83,79.54,79.77,98567.0,79.1879,79.4167,79.1282,79.357,98567.0
2025-01-07 10:30:00,79.79,79.82,79.21,79.25,111145.0,79.3769,79.4067,78.7999,78.8397,111145.0
2025-01-07 10:40:00,79.26,79.34,79.17,79.25,87208.0,78.8496,78.9292,78.7601,78.8397,87208.0
2025-01-07 10:50:00,79.27,79.77,79.27,79.77,133121.0,78.8596,79.357,78.8596,79.357,133121.0
2025-01-07 11:00:00,79.77,79.94,79.77,79.9,105823.0,79.357,79.5261,79.357,79.4863,105823.0
2025-01-07 11:10:00,79.91,79.91,79.55,79.63,119973.0,79.4963,79.4963,79.1381,79.2177,119973.0
2025-01-07 11:20:00,79.63,79.71,79.48,79.61,81437.0,79.2177,79.2973,79.0685,79.1978,81437.0
2025-01-07 11:30:00,79.61,79.66,79.38,79.64,45130.0,79.1978,79.2476,78.969,79.2277,45130.0
2025-01-07 11:40:00,79.61,79.65,79.47,79.49,25322.0,79.1978,79.2376,79.0585,79.0784,25322.0
2025-01-07 11:50:00,79.49,79.49,79.23,79.27,134389.0,79.0784,79.0784,78.8198,78.8596,134389.0
2025-01-07 12:00:00,79.28,79.38,79.23,79.28,98381.0,78.8695,78.969,78.8198,78.8695,98381.0
2025-01-07 12:10:00,79.28,79.46,79.24,79.43,157556.0,78.8695,79.0486,78.8297,79.0187,157556.0
2025-01-07 12:20:00,79.42,79.44,79.33,79.42,20493.0,79.0088,79.0287,78.9193,79.0088,20493.0
2025-01-07 12:30:00,79.43,79.59,79.35,79.39,147035.0,79.0187,79.1779,78.9392,78.979,147035.0
2025-01-07 12:40:00,79.39,79.44,79.26,79.29,62779.0,78.979,79.0287,78.8496,78.8795,62779.0
2025-01-07 12:50:00,79.29,79.43,79.24,79.36,76815.0,78.8795,79.0187,78.8297,78.9491,76815.0
2025-01-07 13:00:00,79.37,79.56,79.37,79.52,122206.0,78.9591,79.1481,78.9591,79.1083,122206.0
2025-01-07 13:10:00,79.52,79.55,79.46,79.51,11160.0,79.1083,79.1381,79.0486,79.0983,11160.0
2025-01-07 13:20:00,79.51,79.64,79.51,79.64,75382.0,79.0983,79.2277,79.0983,79.2277,75382.0
2025-01-07 13:30:00,79.63,79.63,79.46,79.5,64241.0,79.2177,79.2177,79.0486,79.0884,64241.0
2025-01-07 13:40:00,79.51,79.52,79.38,79.48,68093.0,79.0983,79.1083,78.969,79.0685,68093.0
2025-01-07 13:50:00,79.45,79.49,79.41,79.49,38295.0,79.0386,79.0784,78.9988,79.0784,38295.0
2025-01-07 14:00:00,79.48,79.52,79.39,79.43,20253.0,79.0685,79.1083,78.979,79.0187,20253.0
2025-01-07 14:10:00,79.44,79.5,79.4,79.48,23243.0,79.0287,79.0884,78.9889,79.0685,23243.0
2025-01-07 14:20:00,79.48,79.58,79.43,79.58,24146.0,79.0685,79.168,79.0187,79.168,24146.0
2025-01-07 14:30:00,79.57,79.59,79.49,79.49,42436.0,79.158,79.1779,79.0784,79.0784,42436.0
2025-01-07 14:40:00,79.48,79.57,79.45,79.51,103839.0,79.0685,79.158,79.0386,79.0983,103839.0
2025-01-07 14:50:00,79.51,79.55,79.48,79.49,41732.0,79.0983,79.1381,79.0685,79.0784,41732.0
2025-01-07 15:00:00,79.48,79.48,79.32,79.39,47340.0,79.0685,79.0685,78.9093,78.979,47340.0
2025-01-07 15:10:00,79.37,79.38,79.27,79.3,28733.0,78.9591,78.969,78.8596,78.8894,28733.0
2025-01-07 15:20:00,79.31,79.31,79.17,79.24,78330.0,78.8994,78.8994,78.7601,78.8297,78330.0
2025-01-07 15:30:00,79.26,79.26,79.13,79.26,137085.0,78.8496,78.8496,78.7203,78.8496,137085.0
2025-01-07 15:40:00,79.26,79.36,79.21,79.3,154470.0,78.8496,78.9491,78.7999,78.8894,154470.0
2025-01-07 15:50:00,79.29,79.49,79.28,79.45,504023.0,78.8795,79.0784,78.8695,79.0386,504023.0
2025-01-08 09:30:00,79.13,79.14,78.65,78.67,323549.0,78.7203,78.7302,78.2428,78.2627,323549.0
2025-01-08 09:40:00,78.66,78.71,78.44,78.66,103547.0,78.2527,78.3025,78.0339,78.2527,103547.0
2025-01-08 09:50:00,78.65,78.65,78.25,78.33,287143.0,78.2428,78.2428,77.8449,77.9244,287143.0
2025-01-08 10:00:00,78.34,78.82,78.33,78.66,137212.0,77.9344,78.4119,77.9244,78.2527,137212.0
2025-01-08 10:10:00,78.68,78.72,78.51,78.53,60983.0,78.2726,78.3124,78.1035,78.1234,60983.0
2025-01-08 10:20:00,78.53,78.54,78.36,78.36,40450.0,78.1234,78.1334,77.9543,77.9543,40450.0
2025-01-08 10:30:00,78.35,78.55,78.3,78.41,136061.0,77.9443,78.1433,77.8946,78.004,136061.0
2025-01-08 10:40:00,78.4,78.42,78.25,78.37,150703.0,77.9941,78.014,77.8449,77.9642,150703.0
2025-01-08 10:50:00,78.4,78.71,78.4,78.69,144858.0,77.9941,78.3025,77.9941,78.2826,144858.0
2025-01-08 11:00:00,78.69,78.76,78.53,78.75,180113.0,78.2826,78.3522,78.1234,78.3423,180113.0
2025-01-08 11:10:00,78.75,78.85,78.68,78.73,164798.0,78.3423,78.4417,78.2726,78.3224,164798.0
2025-01-08 11:20:00,78.78,78.88,78.71,78.71,77859.0,78.3721,78.4716,78.3025,78.3025,77859.0
2025-01-08 11:30:00,78.73,79.03,78.73,79.01,81812.0,78.3224,78.6208,78.3224,78.6009,81812.0
2025-01-08 11:40:00,79.04,79.12,78.98,79.02,51749.0,78.6308,78.7103,78.5711,78.6109,51749.0
2025-01-08 11:50:00,79.01,79.01,78.86,79.0,127139.0,78.6009,78.6009,78.4517,78.591,127139.0
2025-01-08 12:00:00,78.99,79.0,78.74,78.79,86483.0,78.581,78.591,78.3323,78.3821,86483.0
2025-01-08 12:10:00,78.79,78.79,78.63,78.78,131758.0,78.3821,78.3821,78.2229,78.3721,131758.0
2025-01-08 12:20:00,78.79,78.79,78.5,78.54,324556.0,78.3821,78.3821,78.0936,78.1334,324556.0
2025-01-08 12:30:00,78.53,78.59,78.47,78.52,108876.0,78.1234,78.1831,78.0637,78.1135,108876.0
2025-01-08 12:40:00,78.49,78.72,78.49,78.6,111467.0,78.0836,78.3124,78.0836,78.193,111467.0
2025-01-08 12:50:00,78.61,78.76,78.6,78.72,88547.0,78.203,78.3522,78.193,78.3124,88547.0
2025-01-08 13:00:00,78.71,78.98,78.71,78.89,205816.0,78.3025,78.5711,78.3025,78.4815,205816.0
2025-01-08 13:10:00,78.89,78.99,78.86,78.95,46588.0,78.4815,78.581,78.4517,78.5412,46588.0
2025-01-08 13:20:00,78.95,79.08,78.93,78.99,62733.0,78.5412,78.6706,78.5213,78.581,62733.0
2025-01-08 13:30:00,78.97,79.0,78.84,78.96,168388.0,78.5611,78.591,78.4318,78.5512,168388.0
2025-01-08 13:40:00,78.97,79.01,78.88,78.88,54130.0,78.5611,78.6009,78.4716,78.4716,54130.0
2025-01-08 13:50:00,78.89,78.91,78.76,78.87,7457.0,78.4815,78.5014,78.3522,78.4616,7457.0
2025-01-08 14:00:00,78.86,79.14,78.81,79.13,77569.0,78.4517,78.7302,78.402,78.7203,77569.0
2025-01-08 14:10:00,79.12,79.14,78.96,79.12,115066.0,78.7103,78.7302,78.5512,78.7103,115066.0
2025-01-08 14:20:00,79.11,79.31,79.09,79.28,193457.0,78.7004,78.8994,78.6805,78.8695,193457.0
2025-01-08 14:30:00,79.28,79.28,79.05,79.05,52121.0,78.8695,78.8695,78.6407,78.6407,52121.0
2025-01-08 14:40:00,79.05,79.11,78.99,79.11,52354.0,78.6407,78.7004,78.581,78.7004,52354.0
2025-01-08 14:50:00,79.12,79.2,79.1,79.16,75160.0,78.7103,78.7899,78.6905,78.7501,75160.0
2025-01-08 15:00:00,79.17,79.22,79.07,79.08,20855.0,78.7601,78.8098,78.6606,78.6706,20855.0
2025-01-08 15:10:00,79.1,79.19,79.07,79.15,86220.0,78.6905,78.78,78.6606,78.7402,86220.0
2025-01-08 15:20:00,79.16,79.24,79.11,79.2,40585.0,78.7501,78.8297,78.7004,78.7899,40585.0
2025-01-08 15:30:00,79.2,79.23,79.1,79.14,211623.0,78.7899,78.8198,78.6905,78.7302,211623.0
2025-01-08 15:40:00,79.13,79.24,79.12,79.24,182410.0,78.7203,78.8297,78.7103,78.8297,182410.0
2025-01-08 15:50:00,79.24,79.34,79.24,79.31,474595.0,78.8297,78.9292,78.8297,78.8994,474595.0
2025-01-10 09:30:00,78.57,78.91,78.39,78.65,254639.0,78.1632,78.5014,77.9841,78.2428,254639.0
2025-01-10 09:40:00,78.65,79.16,78.65,78.86,313567.0,78.2428,78.7501,78.2428,78.4517,313567.0
2025-01-10 09:50:00,78.84,78.98,78.78,78.94,138506.0,78.4318,78.5711,78.3721,78.5313,138506.0
2025-01-10 10:00:00,78.89,78.92,78.44,78.49,230344.0,78.4815,78.5114,78.0339,78.0836,230344.0
2025-01-10 10:10:00,78.51,78.9,78.38,78.83,153542.0,78.1035,78.4915,77.9742,78.4218,153542.0
2025-01-10 10:20:00,78.85,79.16,78.85,79.11,174418.0,78.4417,78.7501,78.4417,78.7004,174418.0
2025-01-10 10:30:00,79.1,79.19,78.98,79.09,114492.0,78.6905,78.78,78.5711,78.6805,114492.0
2025-01-10 10:40:00,79.07,79.07,78.86,79.0,94261.0,78.6606,78.6606,78.4517,78.591,94261.0
2025-01-10 10:50:00,78.96,79.01,78.82,78.94,85880.0,78.5512,78.6009,78.4119,78.5313,85880.0
2025-01-10 11:00:00,78.91,78.91,78.72,78.82,207719.0,78.5014,78.5014,78.3124,78.4119,207719.0
2025-01-10 11:10:00,78.8,78.86,78.65,78.65,28316.0,78.392,78.4517,78.2428,78.2428,28316.0
2025-01-10 11:20:00,78.66,78.9,78.65,78.71,199658.0,78.2527,78.4915,78.2428,78.3025,199658.0
2025-01-10 11:30:00,78.71,78.79,78.65,78.76,23720.0,78.3025,78.3821,78.2428,78.3522,23720.0
2025-01-10 11:40:00,78.77,79.0,78.77,78.88,134357.0,78.3622,78.591,78.3622,78.4716,134357.0
2025-01-10 11:50:00,78.86,78.94,78.77,78.77,66056.0,78.4517,78.5313,78.3622,78.3622,66056.0
2025-01-10 12:00:00,78.78,78.81,78.64,78.67,142099.0,78.3721,78.402,78.2328,78.2627,142099.0
2025-01-10 12:10:00,78.68,78.87,78.68,78.85,68753.0,78.2726,78.4616,78.2726,78.4417,68753.0
2025-01-10 12:20:00,78.84,78.94,78.73,78.9,131089.0,78.4318,78.5313,78.3224,78.4915,131089.0
2025-01-10 12:30:00,78.9,79.05,78.87,78.94,113177.0,78.4915,78.6407,78.4616,78.5313,113177.0
2025-01-10 12:40:00,78.96,79.04,78.96,79.03,39245.0,78.5512,78.6308,78.5512,78.6208,39245.0
2025-01-10 12:50:00,79.02,79.12,79.01,79.12,37523.0,78.6109,78.7103,78.6009,78.7103,37523.0
2025-01-10 13:00:00,79.11,79.12,79.05,79.12,28884.0,78.7004,78.7103,78.6407,78.7103,28884.0
2025-01-10 13:10:00,79.12,79.17,79.07,79.14,35040.0,78.7103,78.7601,78.6606,78.7302,35040.0
2025-01-10 13:20:00,79.15,79.36,79.15,79.26,69093.0,78.7402,78.9491,78.7402,78.8496,69093.0
2025-01-10 13:30:00,79.25,79.47,79.21,79.45,31202.0,78.8397,79.0585,78.7999,79.0386,31202.0
2025-01-10 13:40:00,79.45,79.48,79.27,79.38,60031.0,79.0386,79.0685,78.8596,78.969,60031.0
2025-01-10 13:50:00,79.38,79.42,79.31,79.42,134428.0,78.969,79.0088,78.8994,79.0088,134428.0
2025-01-10 14:00:00,79.41,79.42,79.17,79.19,61497.0,78.9988,79.0088,78.7601,78.78,61497.0
2025-01-10 14:10:00,79.18,79.27,79.17,79.27,79927.0,78.77,78.8596,78.7601,78.8596,79927.0
2025-01-10 14:20:00,79.27,79.35,79.16,79.29,193498.0,78.8596,78.9392,78.7501,78.8795,193498.0
2025-01-10 14:30:00,79.29,79.31,79.16,79.24,69784.0,78.8795,78.8994,78.7501,78.8297,69784.0
2025-01-10 14:40:00,79.23,79.27,79.12,79.12,100875.0,78.8198,78.8596,78.7103,78.7103,100875.0
2025-01-10 14:50:00,79.12,79.34,79.12,79.26,76352.0,78.7103,78.9292,78.7103,78.8496,76352.0
2025-01-10 15:00:00,79.26,79.28,79.1,79.19,157475.0,78.8496,78.8695,78.6905,78.78,157475.0
2025-01-10 15:10:00,79.2,79.22,78.89,78.91,256922.0,78.7899,78.8098,78.4815,78.5014,256922.0
2025-01-10 15:20:00,78.92,79.04,78.92,79.04,207595.0,78.5114,78.6308,78.5114,78.6308,207595.0
2025-01-10 15:30:00,79.02,79.12,78.93,79.03,285168.0,78.6109,78.7103,78.5213,78.6208,285168.0
2025-01-10 15:40:00,79.03,79.13,78.96,79.05,386108.0,78.6208,78.7203,78.5512,78.6407,386108.0
2025-01-10 15:50:00,79.03,79.18,79.01,79.04,668249.0,78.6208,78.77,78.6009,78.6308,668249.0
2025-01-13 09:30:00,78.45,78.52,77.52,77.52,164085.0,78.0438,78.1135,77.1186,77.1186,164085.0
2025-01-13 09:40:00,77.54,77.91,77.43,77.91,301413.0,77.1385,77.5066,77.0291,77.5066,301413.0
2025-01-13 09:50:00,77.91,78.13,77.75,78.1,151835.0,77.5066,77.7255,77.3474,77.6956,151835.0
2025-01-13 10:00:00,78.08,78.08,77.76,77.92,408242.0,77.6757,77.6757,77.3574,77.5166,408242.0
2025-01-13 10:10:00,77.94,78.04,77.81,77.91,80010.0,77.5365,77.6359,77.4071,77.5066,80010.0
2025-01-13 10:20:00,77.92,78.03,77.51,77.57,237377.0,77.5166,77.626,77.1087,77.1684,237377.0
2025-01-13 10:30:00,77.57,77.73,77.48,77.66,246373.0,77.1684,77.3275,77.0788,77.2579,246373.0
2025-01-13 10:40:00,77.68,77.77,77.57,77.67,56744.0,77.2778,77.3673,77.1684,77.2679,56744.0
2025-01-13 10:50:00,77.68,77.68,77.5,77.65,91814.0,77.2778,77.2778,77.0987,77.248,91814.0
2025-01-13 11:00:00,77.66,77.72,77.5,77.57,88360.0,77.2579,77.3176,77.0987,77.1684,88360.0
2025-01-13 11:10:00,77.59,77.75,77.52,77.75,53504.0,77.1883,77.3474,77.1186,77.3474,53504.0
2025-01-13 11:20:00,77.7,77.84,77.7,77.77,74327.0,77.2977,77.437,77.2977,77.3673,74327.0
2025-01-13 11:30:00,77.75,77.8,77.61,77.61,44680.0,77.3474,77.3972,77.2082,77.2082,44680.0
2025-01-13 11:40:00,77.63,77.76,77.63,77.69,51143.0,77.2281,77.3574,77.2281,77.2878,51143.0
2025-01-13 11:50:00,77.7,77.7,77.41,77.41,57718.0,77.2977,77.2977,77.0092,77.0092,57718.0
2025-01-13 12:00:00,77.44,77.67,77.38,77.67,85849.0,77.039,77.2679,76.9794,77.2679,85849.0
2025-01-13 12:10:00,77.68,77.87,77.63,77.85,86678.0,77.2778,77.4668,77.2281,77.4469,86678.0
2025-01-13 12:20:00,77.84,77.91,77.79,77.89,18960.0,77.437,77.5066,77.3872,77.4867,18960.0
2025-01-13 12:30:00,77.84,77.9,77.71,77.71,58536.0,77.437,77.4967,77.3076,77.3076,58536.0
2025-01-13 12:40:00,77.71,77.8,77.65,77.76,61380.0,77.3076,77.3972,77.248,77.3574,61380.0
2025-01-13 12:50:00,77.76,77.93,77.75,77.9,18365.0,77.3574,77.5265,77.3474,77.4967,18365.0
2025-01-13 13:00:00,77.89,77.91,77.78,77.87,23766.0,77.4867,77.5066,77.3773,77.4668,23766.0
2025-01-13 13:10:00,77.87,77.99,77.86,77.88,54212.0,77.4668,77.5862,77.4569,77.4768,54212.0
2025-01-13 13:20:00,77.86,78.0,77.84,78.0,27120.0,77.4569,77.5961,77.437,77.5961,27120.0
2025-01-13 13:30:00,77.99,78.12,77.94,78.1,179907.0,77.5862,77.7155,77.5365,77.6956,179907.0
2025-01-13 13:40:00,78.08,78.08,77.92,78.07,213271.0,77.6757,77.6757,77.5166,77.6658,213271.0
2025-01-13 13:50:00,78.07,78.1,77.93,78.02,49430.0,77.6658,77.6956,77.5265,77.616,49430.0
2025-01-13 14:00:00,78.01,78.07,77.95,77.99,36653.0,77.6061,77.6658,77.5464,77.5862,36653.0
2025-01-13 14:10:00,78.01,78.07,77.98,77.98,13745.0,77.6061,77.6658,77.5763,77.5763,13745.0
2025-01-13 14:20:00,77.98,78.18,77.98,78.17,42265.0,77.5763,77.7752,77.5763,77.7653,42265.0
2025-01-13 14:30:00,78.16,78.27,78.11,78.22,155433.0,77.7553,77.8647,77.7056,77.815,155433.0
2025-01-13 14:40:00,78.2,78.31,78.11,78.12,104224.0,77.7951,77.9045,77.7056,77.7155,104224.0
2025-01-13 14:50:00,78.13,78.25,78.04,78.23,104047.0,77.7255,77.8449,77.6359,77.825,104047.0
2025-01-13 15:00:00,78.22,78.25,78.1,78.17,143177.0,77.815,77.8449,77.6956,77.7653,143177.0
2025-01-13 15:10:00,78.17,78.23,78.09,78.22,63111.0,77.7653,77.825,77.6857,77.815,63111.0
2025-01-13 15:20:00,78.21,78.22,78.14,78.19,50210.0,77.8051,77.815,77.7354,77.7852,50210.0
2025-01-13 15:30:00,78.18,78.26,78.14,78.21,83811.0,77.7752,77.8548,77.7354,77.8051,83811.0
2025-01-13 15:40:00,78.22,78.23,78.11,78.13,127780.0,77.815,77.825,77.7056,77.7255,127780.0
2025-01-13 15:50:00,78.13,78.35,78.12,78.28,326410.0,77.7255,77.9443,77.7155,77.8747,326410.0
2025-01-14 09:30:00,78.66,78.86,78.51,78.76,380965.0,78.2527,78.4517,78.1035,78.3522,380965.0
2025-01-14 09:40:00,78.78,78.78,78.41,78.52,47562.0,78.3721,78.3721,78.004,78.1135,47562.0
2025-01-14 09:50:00,78.52,78.57,78.24,78.3,26409.0,78.1135,78.1632,77.8349,77.8946,26409.0
2025-01-14 10:00:00,78.3,78.49,78.2,78.36,62871.0,77.8946,78.0836,77.7951,77.9543,62871.0
2025-01-14 10:10:00,78.38,78.45,78.32,78.35,26328.0,77.9742,78.0438,77.9145,77.9443,26328.0
2025-01-14 10:20:00,78.3,78.39,78.26,78.29,18331.0,77.8946,77.9841,77.8548,77.8846,18331.0
2025-01-14 10:30:00,78.32,78.42,78.25,78.25,15388.0,77.9145,78.014,77.8449,77.8449,15388.0
2025-01-14 10:40:00,78.3,78.36,78.21,78.29,26001.0,77.8946,77.9543,77.8051,77.8846,26001.0
2025-01-14 10:50:00,78.27,78.35,78.19,78.26,23463.0,77.8647,77.9443,77.7852,77.8548,23463.0
2025-01-14 11:00:00,78.27,78.27,77.97,77.98,44040.0,77.8647,77.8647,77.5663,77.5763,44040.0
2025-01-14 11:10:00,77.94,77.96,77.73,77.73,27248.0,77.5365,77.5564,77.3275,77.3275,27248.0
2025-01-14 11:20:00,77.74,77.88,77.68,77.71,70226.0,77.3375,77.4768,77.2778,77.3076,70226.0
2025-01-14 11:30:00,77.7,77.75,77.5,77.54,80431.0,77.2977,77.3474,77.0987,77.1385,80431.0
2025-01-14 11:40:00,77.56,77.57,77.34,77.38,61657.0,77.1584,77.1684,76.9396,76.9794,61657.0
2025-01-14 11:50:00,77.37,77.43,77.22,77.23,94761.0,76.9694,77.0291,76.8202,76.8301,94761.0
2025-01-14 12:00:00,77.21,77.41,77.2,77.31,67424.0,76.8102,77.0092,76.8003,76.9097,67424.0
2025-01-14 12:10:00,77.31,77.38,77.27,77.28,26336.0,76.9097,76.9794,76.8699,76.8799,26336.0
2025-01-14 12:20:00,77.29,77.33,77.18,77.27,28538.0,76.8898,76.9296,76.7804,76.8699,28538.0
2025-01-14 12:30:00,77.27,77.28,77.17,77.28,21138.0,76.8699,76.8799,76.7704,76.8799,21138.0
2025-01-14 12:40:00,77.28,77.43,77.28,77.42,18344.0,76.8799,77.0291,76.8799,77.0192,18344.0
2025-01-14 12:50:00,77.43,77.53,77.4,77.51,23605.0,77.0291,77.1286,76.9993,77.1087,23605.0
2025-01-14 13:00:00,77.51,77.61,77.47,77.59,27280.0,77.1087,77.2082,77.0689,77.1883,27280.0
2025-01-14 13:10:00,77.6,77.62,77.53,77.58,68836.0,77.1982,77.2181,77.1286,77.1783,68836.0
2025-01-14 13:20:00,77.58,77.76,77.58,77.72,50570.0,77.1783,77.3574,77.1783,77.3176,50570.0
2025-01-14 13:30:00,77.72,77.88,77.69,77.87,30820.0,77.3176,77.4768,77.2878,77.4668,30820.0
2025-01-14 13:40:00,77.87,77.93,77.85,77.91,54361.0,77.4668,77.5265,77.4469,77.5066,54361.0
2025-01-14 13:50:00,77.92,77.95,77.88,77.92,29851.0,77.5166,77.5464,77.4768,77.5166,29851.0
2025-01-14 14:00:00,77.91,77.91,77.76,77.81,53729.0,77.5066,77.5066,77.3574,77.4071,53729.0
2025-01-14 14:10:00,77.82,77.84,77.74,77.78,100373.0,77.4171,77.437,77.3375,77.3773,100373.0
2025-01-14 14:20:00,77.8,77.84,77.7,77.7,78770.0,77.3972,77.437,77.2977,77.2977,78770.0
2025-01-14 14:30:00,77.69,77.74,77.68,77.7,67472.0,77.2878,77.3375,77.2778,77.2977,67472.0
2025-01-14 14:40:00,77.69,77.69,77.58,77.59,83545.0,77.2878,77.2878,77.1783,77.1883,83545.0
2025-01-14 14:50:00,77.59,77.59,77.29,77.31,73448.0,77.1883,77.1883,76.8898,76.9097,73448.0
2025-01-14 15:00:00,77.31,77.35,77.08,77.22,95211.0,76.9097,76.9495,76.6809,76.8202,95211.0
2025-01-14 15:10:00,77.21,77.26,77.14,77.22,104952.0,76.8102,76.86,76.7406,76.8202,104952.0
2025-01-14 15:20:00,77.23,77.46,77.22,77.44,38173.0,76.8301,77.0589,76.8202,77.039,38173.0
2025-01-14 15:30:00,77.46,77.47,77.37,77.39,83293.0,77.0589,77.0689,76.9694,76.9893,83293.0
2025-01-14 15:40:00,77.38,77.52,77.33,77.51,72743.0,76.9794,77.1186,76.9296,77.1087,72743.0
2025-01-14 15:50:00,77.52,77.66,77.49,77.61,483383.0,77.1186,77.2579,77.0888,77.2082,483383.0
2025-01-15 09:30:00,79.25,79.58,78.83,79.0,428758.0,78.8397,79.168,78.4218,78.591,428758.0
2025-01-15 09:40:00,79.02,79.14,78.9,78.96,194062.0,78.6109,78.7302,78.4915,78.5512,194062.0
2025-01-15 09:50:00,78.93,79.0,78.77,79.0,165734.0,78.5213,78.591,78.3622,78.591,165734.0
2025-01-15 10:00:00,79.0,79.01,78.79,78.94,36437.0,78.591,78.6009,78.3821,78.5313,36437.0
2025-01-15 10:10:00,78.94,78.97,78.75,78.81,164725.0,78.5313,78.5611,78.3423,78.402,164725.0
2025-01-15 10:20:00,78.81,78.81,78.59,78.73,147792.0,78.402,78.402,78.1831,78.3224,147792.0
2025-01-15 10:30:00,78.74,78.91,78.64,78.69,238138.0,78.3323,78.5014,78.2328,78.2826,238138.0
2025-01-15 10:40:00,78.67,78.79,78.52,78.54,81651.0,78.2627,78.3821,78.1135,78.1334,81651.0
2025-01-15 10:50:00,78.53,78.6,78.41,78.41,176355.0,78.1234,78.193,78.004,78.004,176355.0
2025-01-15 11:00:00,78.43,78.6,78.37,78.57,156526.0,78.0239,78.193,77.9642,78.1632,156526.0
2025-01-15 11:10:00,78.57,78.69,78.42,78.49,84838.0,78.1632,78.2826,78.014,78.0836,84838.0
2025-01-15 11:20:00,78.48,78.63,78.42,78.5,149922.0,78.0737,78.2229,78.014,78.0936,149922.0
2025-01-15 11:30:00,78.5,78.5,78.3,78.31,71508.0,78.0936,78.0936,77.8946,77.9045,71508.0
2025-01-15 11:40:00,78.32,78.35,78.24,78.31,42900.0,77.9145,77.9443,77.8349,77.9045,42900.0
2025-01-15 11:50:00,78.28,78.3,78.22,78.27,8435.0,77.8747,77.8946,77.815,77.8647,8435.0
2025-01-15 12:00:00,78.26,78.48,78.25,78.46,146193.0,77.8548,78.0737,77.8449,78.0538,146193.0
2025-01-15 12:10:00,78.42,78.51,78.36,78.36,71837.0,78.014,78.1035,77.9543,77.9543,71837.0
2025-01-15 12:20:00,78.37,78.49,78.3,78.48,83709.0,77.9642,78.0836,77.8946,78.0737,83709.0
2025-01-15 12:30:00,78.49,78.53,78.46,78.5,54042.0,78.0836,78.1234,78.0538,78.0936,54042.0
2025-01-15 12:40:00,78.48,78.5,78.44,78.48,12994.0,78.0737,78.0936,78.0339,78.0737,12994.0
2025-01-15 12:50:00,78.47,78.47,78.38,78.4,22064.0,78.0637,78.0637,77.9742,77.9941,22064.0
2025-01-15 13:00:00,78.4,78.42,78.3,78.31,79358.0,77.9941,78.014,77.8946,77.9045,79358.0
2025-01-15 13:10:00,78.31,78.52,78.31,78.51,54258.0,77.9045,78.1135,77.9045,78.1035,54258.0
2025-01-15 13:20:00,78.51,78.57,78.47,78.55,42866.0,78.1035,78.1632,78.0637,78.1433,42866.0
2025-01-15 13:30:00,78.55,78.61,78.51,78.55,57974.0,78.1433,78.203,78.1035,78.1433,57974.0
2025-01-15 13:40:00,78.54,78.59,78.53,78.56,25263.0,78.1334,78.1831,78.1234,78.1532,25263.0
2025-01-15 13:50:00,78.56,78.67,78.56,78.67,51727.0,78.1532,78.2627,78.1532,78.2627,51727.0
2025-01-15 14:00:00,78.68,78.71,78.61,78.64,47307.0,78.2726,78.3025,78.203,78.2328,47307.0
2025-01-15 14:10:00,78.63,78.66,78.58,78.64,55805.0,78.2229,78.2527,78.1731,78.2328,55805.0
2025-01-15 14:20:00,78.64,78.67,78.54,78.65,146713.0,78.2328,78.2627,78.1334,78.2428,146713.0
2025-01-15 14:30:00,78.66,78.83,78.66,78.82,249503.0,78.2527,78.4218,78.2527,78.4119,249503.0
2025-01-15 14:40:00,78.83,78.85,78.69,78.7,78473.0,78.4218,78.4417,78.2826,78.2925,78473.0
2025-01-15 14:50:00,78.69,78.72,78.65,78.66,53380.0,78.2826,78.3124,78.2428,78.2527,53380.0
2025-01-15 15:00:00,78.66,78.74,78.64,78.69,69146.0,78.2527,78.3323,78.2328,78.2826,69146.0
2025-01-15 15:10:00,78.7,78.7,78.61,78.63,32136.0,78.2925,78.2925,78.203,78.2229,32136.0
2025-01-15 15:20:00,78.62,78.74,78.61,78.67,45302.0,78.2129,78.3323,78.203,78.2627,45302.0
2025-01-15 15:30:00,78.67,78.68,78.52,78.55,81175.0,78.2627,78.2726,78.1135,78.1433,81175.0
2025-01-15 15:40:00,78.55,78.55,78.47,78.5,53750.0,78.1433,78.1433,78.0637,78.0936,53750.0
2025-01-15 15:50:00,78.49,78.5,78.38,78.39,203797.0,78.0836,78.0936,77.9742,77.9841,203797.0
2025-01-16 09:30:00,78.2,78.56,78.03,78.1,150795.0,77.7951,78.1532,77.626,77.6956,150795.0
2025-01-16 09:40:00,78.11,78.17,77.82,77.82,140208.0,77.7056,77.7653,77.4171,77.4171,140208.0
2025-01-16 09:50:00,77.81,77.93,77.52,77.55,221903.0,77.4071,77.5265,77.1186,77.1485,221903.0
2025-01-16 10:00:00,77.55,77.81,77.47,77.78,140498.0,77.1485,77.4071,77.0689,77.3773,140498.0
2025-01-16 10:10:00,77.77,77.83,77.63,77.7,34270.0,77.3673,77.427,77.2281,77.2977,34270.0
2025-01-16 10:20:00,77.7,77.83,77.67,77.79,84781.0,77.2977,77.427,77.2679,77.3872,84781.0
2025-01-16 10:30:00,77.77,77.91,77.7,77.89,37912.0,77.3673,77.5066,77.2977,77.4867,37912.0
2025-01-16 10:40:00,77.89,77.97,77.79,77.9,93170.0,77.4867,77.5663,77.3872,77.4967,93170.0
2025-01-16 10:50:00,77.9,78.05,77.89,78.05,37915.0,77.4967,77.6459,77.4867,77.6459,37915.0
2025-01-16 11:00:00,78.07,78.25,78.06,78.2,59886.0,77.6658,77.8449,77.6558,77.7951,59886.0
2025-01-16 11:10:00,78.2,78.2,77.97,78.08,45040.0,77.7951,77.7951,77.5663,77.6757,45040.0
2025-01-16 11:20:00,78.07,78.25,78.02,78.25,18599.0,77.6658,77.8449,77.616,77.8449,18599.0
2025-01-16 11:30:00,78.24,78.26,78.2,78.22,26810.0,77.8349,77.8548,77.7951,77.815,26810.0
2025-01-16 11:40:00,78.23,78.24,78.06,78.23,23186.0,77.825,77.8349,77.6558,77.825,23186.0
2025-01-16 11:50:00,78.24,78.24,78.16,78.22,45778.0,77.8349,77.8349,77.7553,77.815,45778.0
2025-01-16 12:00:00,78.21,78.32,78.17,78.32,53500.0,77.8051,77.9145,77.7653,77.9145,53500.0
2025-01-16 12:10:00,78.32,78.41,78.29,78.33,30856.0,77.9145,78.004,77.8846,77.9244,30856.0
2025-01-16 12:20:00,78.3,78.33,78.25,78.31,21970.0,77.8946,77.9244,77.8449,77.9045,21970.0
2025-01-16 12:30:00,78.3,78.3,78.18,78.2,9558.0,77.8946,77.8946,77.7752,77.7951,9558.0
2025-01-16 12:40:00,78.19,78.25,78.13,78.21,10162.0,77.7852,77.8449,77.7255,77.8051,10162.0
2025-01-16 12:50:00,78.22,78.24,78.15,78.21,13056.0,77.815,77.8349,77.7454,77.8051,13056.0
2025-01-16 13:00:00,78.2,78.27,78.16,78.27,13210.0,77.7951,77.8647,77.7553,77.8647,13210.0
2025-01-16 13:10:00,78.27,78.29,78.22,78.25,17112.0,77.8647,77.8846,77.815,77.8449,17112.0
2025-01-16 13:20:00,78.27,78.29,78.16,78.18,17182.0,77.8647,77.8846,77.7553,77.7752,17182.0
2025-01-16 13:30:00,78.2,78.22,78.14,78.18,11069.0,77.7951,77.815,77.7354,77.7752,11069.0
2025-01-16 13:40:00,78.18,78.21,78.08,78.14,36492.0,77.7752,77.8051,77.6757,77.7354,36492.0
2025-01-16 13:50:00,78.17,78.2,78.08,78.12,5862.0,77.7653,77.7951,77.6757,77.7155,5862.0
2025-01-16 14:00:00,78.11,78.21,78.07,78.17,37063.0,77.7056,77.8051,77.6658,77.7653,37063.0
2025-01-16 14:10:00,78.16,78.27,78.15,78.24,23941.0,77.7553,77.8647,77.7454,77.8349,23941.0
2025-01-16 14:20:00,78.24,78.26,78.14,78.23,49969.0,77.8349,77.8548,77.7354,77.825,49969.0
2025-01-16 14:30:00,78.22,78.29,78.2,78.27,75729.0,77.815,77.8846,77.7951,77.8647,75729.0
2025-01-16 14:40:00,78.28,78.31,78.26,78.29,15106.0,77.8747,77.9045,77.8548,77.8846,15106.0
2025-01-16 14:50:00,78.31,78.35,78.25,78.31,55780.0,77.9045,77.9443,77.8449,77.9045,55780.0
2025-01-16 15:00:00,78.31,78.39,78.3,78.32,76734.0,77.9045,77.9841,77.8946,77.9145,76734.0
2025-01-16 15:10:00,78.32,78.32,78.24,78.27,83355.0,77.9145,77.9145,77.8349,77.8647,83355.0
2025-01-16 15:20:00,78.26,78.3,78.21,78.25,26621.0,77.8548,77.8946,77.8051,77.8449,26621.0
2025-01-16 15:30:00,78.23,78.36,78.22,78.35,94712.0,77.825,77.9543,77.815,77.9443,94712.0
2025-01-16 15:40:00,78.34,78.44,78.34,78.43,53622.0,77.9344,78.0339,77.9344,78.0239,53622.0
2025-01-16 15:50:00,78.44,78.52,78.25,78.28,864332.0,78.0339,78.1135,77.8449,77.8747,864332.0
2025-01-17 09:30:00,79.05,79.07,78.33,78.6,357410.0,78.6407,78.6606,77.9244,78.193,357410.0
2025-01-17 09:40:00,78.59,78.86,78.59,78.78,278647.0,78.1831,78.4517,78.1831,78.3721,278647.0
2025-01-17 09:50:00,78.75,78.77,78.5,78.55,129043.0,78.3423,78.3622,78.0936,78.1433,129043.0
2025-01-17 10:00:00,78.56,78.76,78.49,78.63,123224.0,78.1532,78.3522,78.0836,78.2229,123224.0
2025-01-17 10:10:00,78.63,78.69,78.42,78.51,135113.0,78.2229,78.2826,78.014,78.1035,135113.0
2025-01-17 10:20:00,78.53,78.6,78.39,78.6,155826.0,78.1234,78.193,77.9841,78.193,155826.0
2025-01-17 10:30:00,78.63,78.67,78.55,78.58,35908.0,78.2229,78.2627,78.1433,78.1731,35908.0
2025-01-17 10:40:00,78.57,78.83,78.56,78.8,167070.0,78.1632,78.4218,78.1532,78.392,167070.0
2025-01-17 10:50:00,78.81,78.83,78.68,78.68,105854.0,78.402,78.4218,78.2726,78.2726,105854.0
2025-01-17 11:00:00,78.67,78.71,78.54,78.6,129554.0,78.2627,78.3025,78.1334,78.193,129554.0
2025-01-17 11:10:00,78.58,78.7,78.48,78.68,89234.0,78.1731,78.2925,78.0737,78.2726,89234.0
2025-01-17 11:20:00,78.68,78.76,78.62,78.67,91484.0,78.2726,78.3522,78.2129,78.2627,91484.0
2025-01-17 11:30:00,78.68,78.7,78.59,78.7,23925.0,78.2726,78.2925,78.1831,78.2925,23925.0
2025-01-17 11:40:00,78.7,78.75,78.67,78.73,20548.0,78.2925,78.3423,78.2627,78.3224,20548.0
2025-01-17 11:50:00,78.74,78.77,78.68,78.71,96882.0,78.3323,78.3622,78.2726,78.3025,96882.0
2025-01-17 12:00:00,78.7,78.74,78.68,78.73,34298.0,78.2925,78.3323,78.2726,78.3224,34298.0
2025-01-17 12:10:00,78.74,78.86,78.74,78.84,47186.0,78.3323,78.4517,78.3323,78.4318,47186.0
2025-01-17 12:20:00,78.85,78.9,78.82,78.82,55435.0,78.4417,78.4915,78.4119,78.4119,55435.0
2025-01-17 12:30:00,78.81,78.87,78.78,78.79,84465.0,78.402,78.4616,78.3721,78.3821,84465.0
2025-01-17 12:40:00,78.78,78.78,78.7,78.76,37057.0,78.3721,78.3721,78.2925,78.3522,37057.0
2025-01-17 12:50:00,78.75,78.75,78.66,78.7,51760.0,78.3423,78.3423,78.2527,78.2925,51760.0
2025-01-17 13:00:00,78.69,78.69,78.62,78.66,46987.0,78.2826,78.2826,78.2129,78.2527,46987.0
2025-01-17 13:10:00,78.66,78.66,78.57,78.6,23480.0,78.2527,78.2527,78.1632,78.193,23480.0
2025-01-17 13:20:00,78.6,78.68,78.59,78.6,17752.0,78.193,78.2726,78.1831,78.193,17752.0
2025-01-17 13:30:00,78.6,78.64,78.56,78.64,33589.0,78.193,78.2328,78.1532,78.2328,33589.0
2025-01-17 13:40:00,78.64,78.7,78.57,78.66,27153.0,78.2328,78.2925,78.1632,78.2527,27153.0
2025-01-17 13:50:00,78.66,78.71,78.62,78.66,19322.0,78.2527,78.3025,78.2129,78.2527,19322.0
2025-01-17 14:00:00,78.65,78.67,78.6,78.66,42239.0,78.2428,78.2627,78.193,78.2527,42239.0
2025-01-17 14:10:00,78.65,78.67,78.61,78.62,10396.0,78.2428,78.2627,78.203,78.2129,10396.0
2025-01-17 14:20:00,78.61,78.7,78.61,78.62,23668.0,78.203,78.2925,78.203,78.2129,23668.0
2025-01-17 14:30:00,78.62,78.63,78.56,78.58,9721.0,78.2129,78.2229,78.1532,78.1731,9721.0
2025-01-17 14:40:00,78.57,78.58,78.51,78.51,16831.0,78.1632,78.1731,78.1035,78.1035,16831.0
2025-01-17 14:50:00,78.52,78.55,78.5,78.52,15161.0,78.1135,78.1433,78.0936,78.1135,15161.0
2025-01-17 15:00:00,78.51,78.51,78.34,78.41,141309.0,78.1035,78.1035,77.9344,78.004,141309.0
2025-01-17 15:10:00,78.42,78.54,78.41,78.53,125577.0,78.014,78.1334,78.004,78.1234,125577.0
2025-01-17 15:20:00,78.52,78.56,78.49,78.51,102445.0,78.1135,78.1532,78.0836,78.1035,102445.0
2025-01-17 15:30:00,78.52,78.6,78.52,78.58,56614.0,78.1135,78.193,78.1135,78.1731,56614.0
2025-01-17 15:40:00,78.58,78.62,78.48,78.5,349116.0,78.1731,78.2129,78.0737,78.0936,349116.0
2025-01-17 15:50:00,78.49,78.55,78.4,78.44,564906.0,78.0836,78.1433,77.9941,78.0339,564906.0
2025-01-21 09:30:00,79.02,79.47,78.77,79.19,363559.0,78.6109,79.0585,78.3622,78.78,363559.0
2025-01-21 09:40:00,79.18,79.43,79.11,79.13,125746.0,78.77,79.0187,78.7004,78.7203,125746.0
2025-01-21 09:50:00,79.13,79.27,78.93,79.01,78965.0,78.7203,78.8596,78.5213,78.6009,78965.0
2025-01-21 10:00:00,79.01,79.16,78.84,79.13,100335.0,78.6009,78.7501,78.4318,78.7203,100335.0
2025-01-21 10:10:00,79.13,79.32,79.03,79.31,144185.0,78.7203,78.9093,78.6208,78.8994,144185.0
2025-01-21 10:20:00,79.3,79.43,79.24,79.41,176403.0,78.8894,79.0187,78.8297,78.9988,176403.0
2025-01-21 10:30:00,79.41,79.47,79.24,79.39,103684.0,78.9988,79.0585,78.8297,78.979,103684.0
2025-01-21 10:40:00,79.39,79.58,79.39,79.44,97224.0,78.979,79.168,78.979,79.0287,97224.0
2025-01-21 10:50:00,79.44,79.53,79.32,79.49,147209.0,79.0287,79.1182,78.9093,79.0784,147209.0
2025-01-21 11:00:00,79.48,79.5,79.31,79.45,59982.0,79.0685,79.0884,78.8994,79.0386,59982.0
2025-01-21 11:10:00,79.45,79.49,79.37,79.48,71235.0,79.0386,79.0784,78.9591,79.0685,71235.0
2025-01-21 11:20:00,79.48,79.49,79.33,79.42,42255.0,79.0685,79.0784,78.9193,79.0088,42255.0
2025-01-21 11:30:00,79.42,79.5,79.38,79.42,36396.0,79.0088,79.0884,78.969,79.0088,36396.0
2025-01-21 11:40:00,79.41,79.54,79.4,79.53,34181.0,78.9988,79.1282,78.9889,79.1182,34181.0
2025-01-21 11:50:00,79.51,79.64,79.47,79.51,88941.0,79.0983,79.2277,79.0585,79.0983,88941.0
2025-01-21 12:00:00,79.49,79.57,79.44,79.56,19357.0,79.0784,79.158,79.0287,79.1481,19357.0
2025-01-21 12:10:00,79.56,79.65,79.54,79.55,60908.0,79.1481,79.2376,79.1282,79.1381,60908.0
2025-01-21 12:20:00,79.54,79.63,79.5,79.61,64876.0,79.1282,79.2177,79.0884,79.1978,64876.0
2025-01-21 12:30:00,79.61,79.65,79.58,79.6,30773.0,79.1978,79.2376,79.168,79.1879,30773.0
2025-01-21 12:40:00,79.62,79.74,79.61,79.73,41526.0,79.2078,79.3271,79.1978,79.3172,41526.0
2025-01-21 12:50:00,79.73,79.75,79.66,79.67,31613.0,79.3172,79.3371,79.2476,79.2575,31613.0
2025-01-21 13:00:00,79.67,79.69,79.57,79.66,50626.0,79.2575,79.2774,79.158,79.2476,50626.0
2025-01-21 13:10:00,79.64,79.71,79.58,79.69,163077.0,79.2277,79.2973,79.168,79.2774,163077.0
2025-01-21 13:20:00,79.68,79.69,79.58,79.62,45130.0,79.2674,79.2774,79.168,79.2078,45130.0
2025-01-21 13:30:00,79.62,79.62,79.53,79.56,22431.0,79.2078,79.2078,79.1182,79.1481,22431.0
2025-01-21 13:40:00,79.56,79.6,79.49,79.51,16930.0,79.1481,79.1879,79.0784,79.0983,16930.0
2025-01-21 13:50:00,79.51,79.53,79.48,79.53,58879.0,79.0983,79.1182,79.0685,79.1182,58879.0
2025-01-21 14:00:00,79.53,79.54,79.47,79.5,21608.0,79.1182,79.1282,79.0585,79.0884,21608.0
2025-01-21 14:10:00,79.5,79.55,79.45,79.5,75758.0,79.0884,79.1381,79.0386,79.0884,75758.0
2025-01-21 14:20:00,79.5,79.54,79.47,79.5,56331.0,79.0884,79.1282,79.0585,79.0884,56331.0
2025-01-21 14:30:00,79.5,79.5,79.44,79.45,22761.0,79.0884,79.0884,79.0287,79.0386,22761.0
2025-01-21 14:40:00,79.45,79.53,79.45,79.53,35929.0,79.0386,79.1182,79.0386,79.1182,35929.0
2025-01-21 14:50:00,79.52,79.6,79.49,79.58,56934.0,79.1083,79.1879,79.0784,79.168,56934.0
2025-01-21 15:00:00,79.57,79.58,79.47,79.54,100282.0,79.158,79.168,79.0585,79.1282,100282.0
2025-01-21 15:10:00,79.54,79.58,79.51,79.57,59537.0,79.1282,79.168,79.0983,79.158,59537.0
2025-01-21 15:20:00,79.56,79.64,79.55,79.64,82618.0,79.1481,79.2277,79.1381,79.2277,82618.0
2025-01-21 15:30:00,79.63,79.64,79.46,79.56,82782.0,79.2177,79.2277,79.0486,79.1481,82782.0
2025-01-21 15:40:00,79.56,79.73,79.55,79.73,89857.0,79.1481,79.3172,79.1381,79.3172,89857.0
2025-01-21 15:50:00,79.73,79.87,79.73,79.87,357913.0,79.3172,79.4565,79.3172,79.4565,357913.0
2025-01-22 09:30:00,79.59,79.87,79.2,79.36,205546.0,79.1779,79.4565,78.7899,78.9491,205546.0
2025-01-22 09:40:00,79.37,79.48,79.23,79.44,129471.0,78.9591,79.0685,78.8198,79.0287,129471.0
2025-01-22 09:50:00,79.4,79.43,79.26,79.37,112686.0,78.9889,79.0187,78.8496,78.9591,112686.0
2025-01-22 10:00:00,79.38,79.62,79.35,79.52,202389.0,78.969,79.2078,78.9392,79.1083,202389.0
2025-01-22 10:10:00,79.53,79.56,79.35,79.48,67771.0,79.1182,79.1481,78.9392,79.0685,67771.0
2025-01-22 10:20:00,79.47,79.53,79.42,79.47,56632.0,79.0585,79.1182,79.0088,79.0585,56632.0
2025-01-22 10:30:00,79.46,79.53,79.35,79.5,104190.0,79.0486,79.1182,78.9392,79.0884,104190.0
2025-01-22 10:40:00,79.53,79.54,79.3,79.31,38294.0,79.1182,79.1282,78.8894,78.8994,38294.0
2025-01-22 10:50:00,79.3,79.35,79.24,79.26,108280.0,78.8894,78.9392,78.8297,78.8496,108280.0
2025-01-22 11:00:00,79.25,79.33,79.22,79.29,76782.0,78.8397,78.9193,78.8098,78.8795,76782.0
2025-01-22 11:10:00,79.29,79.32,79.21,79.29,49347.0,78.8795,78.9093,78.7999,78.8795,49347.0
2025-01-22 11:20:00,79.29,79.37,79.24,79.3,52115.0,78.8795,78.9591,78.8297,78.8894,52115.0
2025-01-22 11:30:00,79.31,79.4,79.31,79.4,24777.0,78.8994,78.9889,78.8994,78.9889,24777.0
2025-01-22 11:40:00,79.4,79.4,79.24,79.28,81420.0,78.9889,78.9889,78.8297,78.8695,81420.0
2025-01-22 11:50:00,79.28,79.43,79.28,79.35,36665.0,78.8695,79.0187,78.8695,78.9392,36665.0
2025-01-22 12:00:00,79.34,79.43,79.33,79.42,15902.0,78.9292,79.0187,78.9193,79.0088,15902.0
2025-01-22 12:10:00,79.42,79.45,79.36,79.42,11610.0,79.0088,79.0386,78.9491,79.0088,11610.0
2025-01-22 12:20:00,79.43,79.43,79.34,79.34,78554.0,79.0187,79.0187,78.9292,78.9292,78554.0
2025-01-22 12:30:00,79.33,79.42,79.33,79.36,37882.0,78.9193,79.0088,78.9193,78.9491,37882.0
2025-01-22 12:40:00,79.36,79.37,79.25,79.25,21444.0,78.9491,78.9591,78.8397,78.8397,21444.0
2025-01-22 12:50:00,79.24,79.26,79.14,79.2,80491.0,78.8297,78.8496,78.7302,78.7899,80491.0
2025-01-22 13:00:00,79.2,79.25,79.14,79.25,77987.0,78.7899,78.8397,78.7302,78.8397,77987.0
2025-01-22 13:10:00,79.27,79.37,79.23,79.29,86777.0,78.8596,78.9591,78.8198,78.8795,86777.0
2025-01-22 13:20:00,79.29,79.33,79.23,79.27,40911.0,78.8795,78.9193,78.8198,78.8596,40911.0
2025-01-22 13:30:00,79.27,79.38,79.27,79.36,20135.0,78.8596,78.969,78.8596,78.9491,20135.0
2025-01-22 13:40:00,79.36,79.43,79.31,79.32,112400.0,78.9491,79.0187,78.8994,78.9093,112400.0
2025-01-22 13:50:00,79.31,79.31,79.2,79.25,116209.0,78.8994,78.8994,78.7899,78.8397,116209.0
2025-01-22 14:00:00,79.25,79.25,79.12,79.16,27951.0,78.8397,78.8397,78.7103,78.7501,27951.0
2025-01-22 14:10:00,79.16,79.21,79.15,79.2,21849.0,78.7501,78.7999,78.7402,78.7899,21849.0
2025-01-22 14:20:00,79.2,79.25,79.14,79.17,80739.0,78.7899,78.8397,78.7302,78.7601,80739.0
2025-01-22 14:30:00,79.15,79.24,79.15,79.23,51782.0,78.7402,78.8297,78.7402,78.8198,51782.0
2025-01-22 14:40:00,79.21,79.26,79.18,79.24,14203.0,78.7999,78.8496,78.77,78.8297,14203.0
2025-01-22 14:50:00,79.27,79.31,79.23,79.28,38877.0,78.8596,78.8994,78.8198,78.8695,38877.0
2025-01-22 15:00:00,79.28,79.28,79.22,79.26,15262.0,78.8695,78.8695,78.8098,78.8496,15262.0
2025-01-22 15:10:00,79.25,79.25,79.16,79.19,20130.0,78.8397,78.8397,78.7501,78.78,20130.0
2025-01-22 15:20:00,79.18,79.18,79.11,79.12,19028.0,78.77,78.77,78.7004,78.7103,19028.0
2025-01-22 15:30:00,79.13,79.25,79.12,79.17,55148.0,78.7203,78.8397,78.7103,78.7601,55148.0
2025-01-22 15:40:00,79.17,79.19,79.1,79.13,56752.0,78.7601,78.78,78.6905,78.7203,56752.0
2025-01-22 15:50:00,79.12,79.19,79.07,79.14,400064.0,78.7103,78.78,78.6606,78.7302,400064.0
2025-01-23 09:30:00,79.05,79.29,79.0,79.2,159858.0,78.6407,78.8795,78.591,78.7899,159858.0
2025-01-23 09:40:00,79.27,79.42,79.13,79.16,149512.0,78.8596,79.0088,78.7203,78.7501,149512.0
2025-01-23 09:50:00,79.19,79.29,79.18,79.26,67268.0,78.78,78.8795,78.77,78.8496,67268.0
2025-01-23 10:00:00,79.25,79.28,79.05,79.28,148483.0,78.8397,78.8695,78.6407,78.8695,148483.0
2025-01-23 10:10:00,79.26,79.54,79.25,79.51,307431.0,78.8496,79.1282,78.8397,79.0983,307431.0
2025-01-23 10:20:00,79.54,79.63,79.48,79.48,201151.0,79.1282,79.2177,79.0685,79.0685,201151.0
2025-01-23 10:30:00,79.48,79.56,79.44,79.44,171194.0,79.0685,79.1481,79.0287,79.0287,171194.0
2025-01-23 10:40:00,79.44,79.57,79.43,79.56,29245.0,79.0287,79.158,79.0187,79.1481,29245.0
2025-01-23 10:50:00,79.55,79.64,79.54,79.6,29932.0,79.1381,79.2277,79.1282,79.1879,29932.0
2025-01-23 11:00:00,79.61,79.72,79.61,79.7,69161.0,79.1978,79.3072,79.1978,79.2873,69161.0
2025-01-23 11:10:00,79.7,79.94,79.59,79.94,217939.0,79.2873,79.5261,79.1779,79.5261,217939.0
2025-01-23 11:20:00,79.93,80.11,79.92,79.98,295776.0,79.5162,79.6952,79.5062,79.5659,295776.0
2025-01-23 11:30:00,79.99,80.03,79.89,79.94,108560.0,79.5758,79.6156,79.4764,79.5261,108560.0
2025-01-23 11:40:00,79.93,80.01,79.84,79.95,139748.0,79.5162,79.5957,79.4266,79.5361,139748.0
2025-01-23 11:50:00,79.95,80.01,79.86,79.98,23788.0,79.5361,79.5957,79.4465,79.5659,23788.0
2025-01-23 12:00:00,79.98,80.01,79.91,79.98,18885.0,79.5659,79.5957,79.4963,79.5659,18885.0
2025-01-23 12:10:00,79.98,80.02,79.97,80.0,9700.0,79.5659,79.6057,79.5559,79.5858,9700.0
2025-01-23 12:20:00,80.01,80.01,79.92,79.92,19609.0,79.5957,79.5957,79.5062,79.5062,19609.0
2025-01-23 12:30:00,79.92,79.93,79.83,79.86,44214.0,79.5062,79.5162,79.4167,79.4465,44214.0
2025-01-23 12:40:00,79.85,79.92,79.84,79.88,40433.0,79.4366,79.5062,79.4266,79.4664,40433.0
2025-01-23 12:50:00,79.89,79.95,79.87,79.95,13014.0,79.4764,79.5361,79.4565,79.5361,13014.0
2025-01-23 13:00:00,79.95,80.06,79.95,80.05,57155.0,79.5361,79.6455,79.5361,79.6355,57155.0
2025-01-23 13:10:00,80.05,80.11,80.01,80.11,20887.0,79.6355,79.6952,79.5957,79.6952,20887.0
2025-01-23 13:20:00,80.1,80.11,79.98,80.02,164950.0,79.6853,79.6952,79.5659,79.6057,164950.0
2025-01-23 13:30:00,80.01,80.06,80.01,80.03,51307.0,79.5957,79.6455,79.5957,79.6156,51307.0
2025-01-23 13:40:00,80.03,80.05,79.98,80.01,43851.0,79.6156,79.6355,79.5659,79.5957,43851.0
2025-01-23 13:50:00,80.01,80.06,80.0,80.03,64082.0,79.5957,79.6455,79.5858,79.6156,64082.0
2025-01-23 14:00:00,80.03,80.05,79.95,79.99,78332.0,79.6156,79.6355,79.5361,79.5758,78332.0
2025-01-23 14:10:00,79.98,80.01,79.94,79.98,22288.0,79.5659,79.5957,79.5261,79.5659,22288.0
2025-01-23 14:20:00,79.97,80.03,79.96,80.0,11721.0,79.5559,79.6156,79.546,79.5858,11721.0
2025-01-23 14:30:00,79.98,80.02,79.96,79.97,13364.0,79.5659,79.6057,79.546,79.5559,13364.0
2025-01-23 14:40:00,79.98,80.01,79.97,80.01,15472.0,79.5659,79.5957,79.5559,79.5957,15472.0
2025-01-23 14:50:00,80.01,80.03,79.98,79.98,46756.0,79.5957,79.6156,79.5659,79.5659,46756.0
2025-01-23 15:00:00,79.98,80.04,79.95,80.04,11644.0,79.5659,79.6256,79.5361,79.6256,11644.0
2025-01-23 15:10:00,80.03,80.05,80.0,80.02,16199.0,79.6156,79.6355,79.5858,79.6057,16199.0
2025-01-23 15:20:00,80.02,80.1,79.99,80.05,98368.0,79.6057,79.6853,79.5758,79.6355,98368.0
2025-01-23 15:30:00,80.04,80.05,79.99,80.0,45684.0,79.6256,79.6355,79.5758,79.5858,45684.0
2025-01-23 15:40:00,79.99,79.99,79.9,79.92,94011.0,79.5758,79.5758,79.4863,79.5062,94011.0
2025-01-23 15:50:00,79.92,80.14,79.92,80.13,326476.0,79.5062,79.7251,79.5062,79.7151,326476.0
2025-01-24 09:30:00,80.14,80.32,79.97,80.12,76952.0,79.7251,79.9041,79.5559,79.7052,76952.0
2025-01-24 09:40:00,80.09,80.23,79.97,79.98,133030.0,79.6753,79.8146,79.5559,79.5659,133030.0
2025-01-24 09:50:00,79.98,80.17,79.93,80.16,131167.0,79.5659,79.7549,79.5162,79.745,131167.0
2025-01-24 10:00:00,80.18,80.32,80.08,80.3,145780.0,79.7649,79.9041,79.6654,79.8842,145780.0
2025-01-24 10:10:00,80.31,80.53,80.23,80.41,92793.0,79.8942,80.113,79.8146,79.9937,92793.0
2025-01-24 10:20:00,80.43,80.56,80.34,80.52,19338.0,80.0136,80.1429,79.924,80.1031,19338.0
2025-01-24 10:30:00,80.51,80.53,80.4,80.43,95976.0,80.0932,80.113,79.9837,80.0136,95976.0
2025-01-24 10:40:00,80.41,80.52,80.4,80.51,25515.0,79.9937,80.1031,79.9837,80.0932,25515.0
2025-01-24 10:50:00,80.5,80.54,80.44,80.46,59341.0,80.0832,80.123,80.0235,80.0434,59341.0
2025-01-24 11:00:00,80.45,80.53,80.41,80.5,68388.0,80.0335,80.113,79.9937,80.0832,68388.0
2025-01-24 11:10:00,80.5,80.59,80.49,80.52,29815.0,80.0832,80.1727,80.0733,80.1031,29815.0
2025-01-24 11:20:00,80.53,80.59,80.51,80.59,55332.0,80.113,80.1727,80.0932,80.1727,55332.0
2025-01-24 11:30:00,80.58,80.6,80.5,80.52,75997.0,80.1628,80.1827,80.0832,80.1031,75997.0
2025-01-24 11:40:00,80.52,80.53,80.45,80.48,18930.0,80.1031,80.113,80.0335,80.0633,18930.0
2025-01-24 11:50:00,80.47,80.52,80.36,80.37,31461.0,80.0534,80.1031,79.9439,79.9539,31461.0
2025-01-24 12:00:00,80.37,80.59,80.37,80.53,131981.0,79.9539,80.1727,79.9539,80.113,131981.0
2025-01-24 12:10:00,80.53,80.61,80.49,80.55,49029.0,80.113,80.1926,80.0733,80.1329,49029.0
2025-01-24 12:20:00,80.54,80.62,80.46,80.47,106081.0,80.123,80.2026,80.0434,80.0534,106081.0
2025-01-24 12:30:00,80.46,80.55,80.44,80.5,59403.0,80.0434,80.1329,80.0235,80.0832,59403.0
2025-01-24 12:40:00,80.51,80.52,80.43,80.45,23739.0,80.0932,80.1031,80.0136,80.0335,23739.0
2025-01-24 12:50:00,80.45,80.48,80.3,80.33,14424.0,80.0335,80.0633,79.8842,79.9141,14424.0
2025-01-24 13:00:00,80.33,80.44,80.33,80.38,47187.0,79.9141,80.0235,79.9141,79.9638,47187.0
2025-01-24 13:10:00,80.34,80.39,80.27,80.32,141520.0,79.924,79.9738,79.8544,79.9041,141520.0
2025-01-24 13:20:00,80.32,80.41,80.32,80.37,14969.0,79.9041,79.9937,79.9041,79.9539,14969.0
2025-01-24 13:30:00,80.38,80.42,80.35,80.35,17038.0,79.9638,80.0036,79.934,79.934,17038.0
2025-01-24 13:40:00,80.36,80.36,80.28,80.3,23794.0,79.9439,79.9439,79.8643,79.8842,23794.0
2025-01-24 13:50:00,80.3,80.37,80.22,80.24,42174.0,79.8842,79.9539,79.8047,79.8245,42174.0
2025-01-24 14:00:00,80.23,80.31,80.17,80.25,42914.0,79.8146,79.8942,79.7549,79.8345,42914.0
2025-01-24 14:10:00,80.26,80.28,80.21,80.26,68563.0,79.8444,79.8643,79.7947,79.8444,68563.0
2025-01-24 14:20:00,80.26,80.3,80.22,80.25,62704.0,79.8444,79.8842,79.8047,79.8345,62704.0
2025-01-24 14:30:00,80.25,80.31,80.24,80.28,29178.0,79.8345,79.8942,79.8245,79.8643,29178.0
2025-01-24 14:40:00,80.29,80.37,80.29,80.31,99315.0,79.8743,79.9539,79.8743,79.8942,99315.0
2025-01-24 14:50:00,80.31,80.4,80.28,80.3,45456.0,79.8942,79.9837,79.8643,79.8842,45456.0
2025-01-24 15:00:00,80.3,80.33,80.23,80.24,19196.0,79.8842,79.9141,79.8146,79.8245,19196.0
2025-01-24 15:10:00,80.24,80.27,80.21,80.21,12593.0,79.8245,79.8544,79.7947,79.7947,12593.0
2025-01-24 15:20:00,80.21,80.22,80.09,80.1,41691.0,79.7947,79.8047,79.6753,79.6853,41691.0
2025-01-24 15:30:00,80.11,80.26,80.11,80.21,192031.0,79.6952,79.8444,79.6952,79.7947,192031.0
2025-01-24 15:40:00,80.2,80.35,80.2,80.32,204886.0,79.7848,79.934,79.7848,79.9041,204886.0
2025-01-24 15:50:00,80.33,80.43,80.29,80.34,403956.0,79.9141,80.0136,79.8743,79.924,403956.0
2025-01-27 09:30:00,80.06,80.59,80.0,80.57,178937.0,79.6455,80.1727,79.5858,80.1528,178937.0
2025-01-27 09:40:00,80.56,80.67,80.39,80.62,194396.0,80.1429,80.2523,79.9738,80.2026,194396.0
2025-01-27 09:50:00,80.62,80.75,80.44,80.74,121300.0,80.2026,80.3319,80.0235,80.322,121300.0
2025-01-27 10:00:00,80.72,80.72,80.57,80.59,204018.0,80.3021,80.3021,80.1528,80.1727,204018.0
2025-01-27 10:10:00,80.61,80.65,80.41,80.52,226915.0,80.1926,80.2324,79.9937,80.1031,226915.0
2025-01-27 10:20:00,80.51,80.75,80.48,80.69,69485.0,80.0932,80.3319,80.0633,80.2722,69485.0
2025-01-27 10:30:00,80.68,80.68,80.55,80.61,59501.0,80.2623,80.2623,80.1329,80.1926,59501.0
2025-01-27 10:40:00,80.62,80.71,80.52,80.54,47354.0,80.2026,80.2921,80.1031,80.123,47354.0
2025-01-27 10:50:00,80.54,80.63,80.42,80.45,124291.0,80.123,80.2125,80.0036,80.0335,124291.0
2025-01-27 11:00:00,80.46,80.46,80.29,80.38,179017.0,80.0434,80.0434,79.8743,79.9638,179017.0
2025-01-27 11:10:00,80.38,80.47,80.33,80.42,143074.0,79.9638,80.0534,79.9141,80.0036,143074.0
2025-01-27 11:20:00,80.43,80.48,80.29,80.31,164338.0,80.0136,80.0633,79.8743,79.8942,164338.0
2025-01-27 11:30:00,80.3,80.34,80.2,80.25,136183.0,79.8842,79.924,79.7848,79.8345,136183.0
2025-01-27 11:40:00,80.24,80.27,80.16,80.21,91735.0,79.8245,79.8544,79.745,79.7947,91735.0
2025-01-27 11:50:00,80.2,80.2,79.99,80.06,93151.0,79.7848,79.7848,79.5758,79.6455,93151.0
2025-01-27 12:00:00,80.08,80.27,80.03,80.21,51262.0,79.6654,79.8544,79.6156,79.7947,51262.0
2025-01-27 12:10:00,80.21,80.23,80.13,80.14,49467.0,79.7947,79.8146,79.7151,79.7251,49467.0
2025-01-27 12:20:00,80.13,80.27,80.13,80.25,74578.0,79.7151,79.8544,79.7151,79.8345,74578.0
2025-01-27 12:30:00,80.25,80.31,80.16,80.28,75108.0,79.8345,79.8942,79.745,79.8643,75108.0
2025-01-27 12:40:00,80.29,80.3,80.15,80.16,115225.0,79.8743,79.8842,79.735,79.745,115225.0
2025-01-27 12:50:00,80.15,80.17,79.95,79.95,146492.0,79.735,79.7549,79.5361,79.5361,146492.0
2025-01-27 13:00:00,79.97,80.26,79.95,80.17,248604.0,79.5559,79.8444,79.5361,79.7549,248604.0
2025-01-27 13:10:00,80.15,80.19,80.08,80.15,125758.0,79.735,79.7748,79.6654,79.735,125758.0
2025-01-27 13:20:00,80.16,80.21,80.03,80.04,72896.0,79.745,79.7947,79.6156,79.6256,72896.0
2025-01-27 13:30:00,80.04,80.23,80.04,80.12,63837.0,79.6256,79.8146,79.6256,79.7052,63837.0
2025-01-27 13:40:00,80.12,80.2,80.09,80.12,47044.0,79.7052,79.7848,79.6753,79.7052,47044.0
2025-01-27 13:50:00,80.11,80.13,79.92,79.96,22151.0,79.6952,79.7151,79.5062,79.546,22151.0
2025-01-27 14:00:00,79.97,80.15,79.96,79.97,100722.0,79.5559,79.735,79.546,79.5559,100722.0
2025-01-27 14:10:00,79.97,80.05,79.96,80.03,66125.0,79.5559,79.6355,79.546,79.6156,66125.0
2025-01-27 14:20:00,80.03,80.21,80.02,80.2,22355.0,79.6156,79.7947,79.6057,79.7848,22355.0
2025-01-27 14:30:00,80.18,80.21,80.13,80.17,27604.0,79.7649,79.7947,79.7151,79.7549,27604.0
2025-01-27 14:40:00,80.16,80.2,80.0,80.0,51131.0,79.745,79.7848,79.5858,79.5858,51131.0
2025-01-27 14:50:00,79.98,80.15,79.96,80.09,139838.0,79.5659,79.735,79.546,79.6753,139838.0
2025-01-27 15:00:00,80.09,80.22,80.08,80.14,66364.0,79.6753,79.8047,79.6654,79.7251,66364.0
2025-01-27 15:10:00,80.14,80.26,80.1,80.25,87452.0,79.7251,79.8444,79.6853,79.8345,87452.0
2025-01-27 15:20:00,80.25,80.39,80.25,80.31,207424.0,79.8345,79.9738,79.8345,79.8942,207424.0
2025-01-27 15:30:00,80.32,80.41,80.24,80.38,98419.0,79.9041,79.9937,79.8245,79.9638,98419.0
2025-01-27 15:40:00,80.38,80.52,80.32,80.47,108754.0,79.9638,80.1031,79.9041,80.0534,108754.0
2025-01-27 15:50:00,80.46,80.54,80.34,80.52,261795.0,80.0434,80.123,79.924,80.1031,261795.0
2025-01-28 09:30:00,80.62,80.62,80.3,80.52,140869.0,80.2026,80.2026,79.8842,80.1031,140869.0
2025-01-28 09:40:00,80.54,80.8,80.51,80.64,148008.0,80.123,80.3816,80.0932,80.2225,148008.0
2025-01-28 09:50:00,80.66,80.72,80.6,80.67,80066.0,80.2424,80.3021,80.1827,80.2523,80066.0
2025-01-28 10:00:00,80.66,80.89,80.56,80.7,152574.0,80.2424,80.4712,80.1429,80.2822,152574.0
2025-01-28 10:10:00,80.7,80.97,80.7,80.88,33862.0,80.2822,80.5508,80.2822,80.4612,33862.0
2025-01-28 10:20:00,80.88,81.0,80.88,80.92,21115.0,80.4612,80.5806,80.4612,80.501,21115.0
2025-01-28 10:30:00,80.91,80.94,80.77,80.89,72289.0,80.4911,80.5209,80.3518,80.4712,72289.0
2025-01-28 10:40:00,80.89,80.98,80.82,80.97,43718.0,80.4712,80.5607,80.4015,80.5508,43718.0
2025-01-28 10:50:00,80.97,80.99,80.83,80.86,21300.0,80.5508,80.5707,80.4115,80.4413,21300.0
2025-01-28 11:00:00,80.86,80.91,80.74,80.86,102281.0,80.4413,80.4911,80.322,80.4413,102281.0
2025-01-28 11:10:00,80.86,80.92,80.72,80.73,12870.0,80.4413,80.501,80.3021,80.312,12870.0
2025-01-28 11:20:00,80.73,80.74,80.42,80.5,199676.0,80.312,80.322,80.0036,80.0832,199676.0
2025-01-28 11:30:00,80.5,80.54,80.36,80.46,179941.0,80.0832,80.123,79.9439,80.0434,179941.0
2025-01-28 11:40:00,80.44,80.6,80.35,80.59,230910.0,80.0235,80.1827,79.934,80.1727,230910.0
2025-01-28 11:50:00,80.59,80.62,80.44,80.56,95560.0,80.1727,80.2026,80.0235,80.1429,95560.0
2025-01-28 12:00:00,80.56,80.67,80.54,80.66,27354.0,80.1429,80.2523,80.123,80.2424,27354.0
2025-01-28 12:10:00,80.67,80.7,80.61,80.66,28022.0,80.2523,80.2822,80.1926,80.2424,28022.0
2025-01-28 12:20:00,80.66,80.72,80.63,80.67,90455.0,80.2424,80.3021,80.2125,80.2523,90455.0
2025-01-28 12:30:00,80.68,80.72,80.65,80.66,6439.0,80.2623,80.3021,80.2324,80.2424,6439.0
2025-01-28 12:40:00,80.65,80.68,80.62,80.67,76781.0,80.2324,80.2623,80.2026,80.2523,76781.0
2025-01-28 12:50:00,80.67,80.69,80.59,80.59,116048.0,80.2523,80.2722,80.1727,80.1727,116048.0
2025-01-28 13:00:00,80.59,80.77,80.59,80.77,29163.0,80.1727,80.3518,80.1727,80.3518,29163.0
2025-01-28 13:10:00,80.78,80.84,80.78,80.82,17411.0,80.3618,80.4214,80.3618,80.4015,17411.0
2025-01-28 13:20:00,80.82,80.84,80.75,80.77,60820.0,80.4015,80.4214,80.3319,80.3518,60820.0
2025-01-28 13:30:00,80.78,80.88,80.78,80.81,36235.0,80.3618,80.4612,80.3618,80.3916,36235.0
2025-01-28 13:40:00,80.82,80.83,80.7,80.71,16736.0,80.4015,80.4115,80.2822,80.2921,16736.0
2025-01-28 13:50:00,80.71,80.73,80.62,80.64,39469.0,80.2921,80.312,80.2026,80.2225,39469.0
2025-01-28 14:00:00,80.63,80.66,80.57,80.6,11546.0,80.2125,80.2424,80.1528,80.1827,11546.0
2025-01-28 14:10:00,80.59,80.69,80.57,80.67,152792.0,80.1727,80.2722,80.1528,80.2523,152792.0
2025-01-28 14:20:00,80.67,80.72,80.65,80.69,58931.0,80.2523,80.3021,80.2324,80.2722,58931.0
2025-01-28 14:30:00,80.71,80.8,80.7,80.77,22796.0,80.2921,80.3816,80.2822,80.3518,22796.0
2025-01-28 14:40:00,80.77,80.9,80.77,80.86,25491.0,80.3518,80.4811,80.3518,80.4413,25491.0
2025-01-28 14:50:00,80.85,80.87,80.81,80.85,41053.0,80.4314,80.4513,80.3916,80.4314,41053.0
2025-01-28 15:00:00,80.84,80.93,80.84,80.92,142274.0,80.4214,80.511,80.4214,80.501,142274.0
2025-01-28 15:10:00,80.91,81.03,80.9,81.03,28856.0,80.4911,80.6105,80.4811,80.6105,28856.0
2025-01-28 15:20:00,81.03,81.12,81.03,81.05,75513.0,80.6105,80.7,80.6105,80.6304,75513.0
2025-01-28 15:30:00,81.04,81.07,80.95,80.97,79501.0,80.6204,80.6503,80.5309,80.5508,79501.0
2025-01-28 15:40:00,80.96,81.04,80.96,81.04,102738.0,80.5408,80.6204,80.5408,80.6204,102738.0
2025-01-28 15:50:00,81.04,81.14,80.94,80.96,577514.0,80.6204,80.7199,80.5209,80.5408,577514.0
2025-01-29 09:30:00,80.72,80.95,80.67,80.89,121213.0,80.3021,80.5309,80.2523,80.4712,121213.0
2025-01-29 09:40:00,80.86,80.86,80.67,80.7,83492.0,80.4413,80.4413,80.2523,80.2822,83492.0
2025-01-29 09:50:00,80.68,80.76,80.65,80.71,87079.0,80.2623,80.3419,80.2324,80.2921,87079.0
2025-01-29 10:00:00,80.72,80.82,80.65,80.78,143265.0,80.3021,80.4015,80.2324,80.3618,143265.0
2025-01-29 10:10:00,80.76,80.76,80.54,80.65,87884.0,80.3419,80.3419,80.123,80.2324,87884.0
2025-01-29 10:20:00,80.63,80.71,80.49,80.54,28083.0,80.2125,80.2921,80.0733,80.123,28083.0
2025-01-29 10:30:00,80.55,80.58,80.5,80.53,45570.0,80.1329,80.1628,80.0832,80.113,45570.0
2025-01-29 10:40:00,80.52,80.61,80.41,80.45,25690.0,80.1031,80.1926,79.9937,80.0335,25690.0
2025-01-29 10:50:00,80.44,80.5,80.36,80.37,19491.0,80.0235,80.0832,79.9439,79.9539,19491.0
2025-01-29 11:00:00,80.37,80.44,80.34,80.44,22341.0,79.9539,80.0235,79.924,80.0235,22341.0
2025-01-29 11:10:00,80.43,80.48,80.39,80.46,87964.0,80.0136,80.0633,79.9738,80.0434,87964.0
2025-01-29 11:20:00,80.45,80.54,80.44,80.54,15408.0,80.0335,80.123,80.0235,80.123,15408.0
2025-01-29 11:30:00,80.52,80.6,80.51,80.52,9565.0,80.1031,80.1827,80.0932,80.1031,9565.0
2025-01-29 11:40:00,80.54,80.54,80.45,80.48,54089.0,80.123,80.123,80.0335,80.0633,54089.0
2025-01-29 11:50:00,80.49,80.5,80.39,80.44,13197.0,80.0733,80.0832,79.9738,80.0235,13197.0
2025-01-29 12:00:00,80.44,80.57,80.43,80.55,13208.0,80.0235,80.1528,80.0136,80.1329,13208.0
2025-01-29 12:10:00,80.55,80.63,80.51,80.63,8023.0,80.1329,80.2125,80.0932,80.2125,8023.0
2025-01-29 12:20:00,80.64,80.73,80.63,80.65,39055.0,80.2225,80.312,80.2125,80.2324,39055.0
2025-01-29 12:30:00,80.66,80.73,80.66,80.7,10024.0,80.2424,80.312,80.2424,80.2822,10024.0
2025-01-29 12:40:00,80.7,80.73,80.67,80.69,39110.0,80.2822,80.312,80.2523,80.2722,39110.0
2025-01-29 12:50:00,80.69,80.71,80.66,80.7,23403.0,80.2722,80.2921,80.2424,80.2822,23403.0
2025-01-29 13:00:00,80.71,80.74,80.52,80.67,81091.0,80.2921,80.322,80.1031,80.2523,81091.0
2025-01-29 13:10:00,80.68,80.74,80.62,80.67,66003.0,80.2623,80.322,80.2026,80.2523,66003.0
2025-01-29 13:20:00,80.67,80.74,80.65,80.73,45393.0,80.2523,80.322,80.2324,80.312,45393.0
2025-01-29 13:30:00,80.73,80.76,80.68,80.69,17238.0,80.312,80.3419,80.2623,80.2722,17238.0
2025-01-29 13:40:00,80.69,80.79,80.63,80.78,23934.0,80.2722,80.3717,80.2125,80.3618,23934.0
2025-01-29 13:50:00,80.78,80.85,80.74,80.74,78446.0,80.3618,80.4314,80.322,80.322,78446.0
2025-01-29 14:00:00,80.73,80.73,80.39,80.41,256798.0,80.312,80.312,79.9738,79.9937,256798.0
2025-01-29 14:10:00,80.41,80.43,80.19,80.3,165405.0,79.9937,80.0136,79.7748,79.8842,165405.0
2025-01-29 14:20:00,80.31,80.4,80.19,80.3,134027.0,79.8942,79.9837,79.7748,79.8842,134027.0
2025-01-29 14:30:00,80.29,80.67,80.29,80.64,269642.0,79.8743,80.2523,79.8743,80.2225,269642.0
2025-01-29 14:40:00,80.63,80.96,80.62,80.73,284850.0,80.2125,80.5408,80.2026,80.312,284850.0
2025-01-29 14:50:00,80.72,80.82,80.44,80.53,152583.0,80.3021,80.4015,80.0235,80.113,152583.0
2025-01-29 15:00:00,80.52,80.56,80.33,80.47,241073.0,80.1031,80.1429,79.9141,80.0534,241073.0
2025-01-29 15:10:00,80.47,80.59,80.29,80.43,127942.0,80.0534,80.1727,79.8743,80.0136,127942.0
2025-01-29 15:20:00,80.45,80.73,80.44,80.57,173034.0,80.0335,80.312,80.0235,80.1528,173034.0
2025-01-29 15:30:00,80.58,80.62,80.44,80.5,71152.0,80.1628,80.2026,80.0235,80.0832,71152.0
2025-01-29 15:40:00,80.51,80.66,80.5,80.63,41076.0,80.0932,80.2424,80.0832,80.2125,41076.0
2025-01-29 15:50:00,80.61,80.7,80.51,80.57,287241.0,80.1926,80.2822,80.0932,80.1528,287241.0
2025-01-30 09:30:00,81.12,81.8,81.12,81.8,170319.0,80.7,81.3765,80.7,81.3765,170319.0
2025-01-30 09:40:00,81.78,81.78,81.62,81.71,101190.0,81.3566,81.3566,81.1974,81.2869,101190.0
2025-01-30 09:50:00,81.73,81.93,81.7,81.88,209090.0,81.3068,81.5058,81.277,81.4561,209090.0
2025-01-30 10:00:00,81.89,81.9,81.7,81.76,148281.0,81.466,81.476,81.277,81.3367,148281.0
2025-01-30 10:10:00,81.76,81.85,81.62,81.66,100768.0,81.3367,81.4262,81.1974,81.2372,100768.0
2025-01-30 10:20:00,81.66,81.68,81.34,81.34,56589.0,81.2372,81.2571,80.9189,80.9189,56589.0
2025-01-30 10:30:00,81.38,81.64,81.34,81.64,212641.0,80.9586,81.2173,80.9189,81.2173,212641.0
2025-01-30 10:40:00,81.63,81.66,81.57,81.59,53413.0,81.2074,81.2372,81.1477,81.1676,53413.0
2025-01-30 10:50:00,81.58,81.62,81.25,81.28,145236.0,81.1576,81.1974,80.8293,80.8592,145236.0
2025-01-30 11:00:00,81.27,81.42,81.27,81.39,19276.0,80.8492,80.9984,80.8492,80.9686,19276.0
2025-01-30 11:10:00,81.36,81.42,81.27,81.37,115874.0,80.9388,80.9984,80.8492,80.9487,115874.0
2025-01-30 11:20:00,81.39,81.61,81.38,81.61,14417.0,80.9686,81.1875,80.9586,81.1875,14417.0
2025-01-30 11:30:00,81.62,81.66,81.58,81.66,39935.0,81.1974,81.2372,81.1576,81.2372,39935.0
2025-01-30 11:40:00,81.66,81.67,81.57,81.65,107855.0,81.2372,81.2471,81.1477,81.2272,107855.0
2025-01-30 11:50:00,81.67,81.74,81.67,81.71,31153.0,81.2471,81.3168,81.2471,81.2869,31153.0
2025-01-30 12:00:00,81.69,81.71,81.61,81.63,49074.0,81.267,81.2869,81.1875,81.2074,49074.0
2025-01-30 12:10:00,81.64,81.68,81.49,81.65,47114.0,81.2173,81.2571,81.0681,81.2272,47114.0
2025-01-30 12:20:00,81.67,81.75,81.63,81.64,44505.0,81.2471,81.3267,81.2074,81.2173,44505.0
2025-01-30 12:30:00,81.64,81.67,81.61,81.66,26348.0,81.2173,81.2471,81.1875,81.2372,26348.0
2025-01-30 12:40:00,81.67,81.73,81.64,81.7,44005.0,81.2471,81.3068,81.2173,81.277,44005.0
2025-01-30 12:50:00,81.7,81.77,81.69,81.71,18953.0,81.277,81.3466,81.267,81.2869,18953.0
2025-01-30 13:00:00,81.72,81.77,81.69,81.72,21202.0,81.2969,81.3466,81.267,81.2969,21202.0
2025-01-30 13:10:00,81.71,81.8,81.68,81.8,43680.0,81.2869,81.3765,81.2571,81.3765,43680.0
2025-01-30 13:20:00,81.79,81.86,81.78,81.81,144562.0,81.3665,81.4362,81.3566,81.3864,144562.0
2025-01-30 13:30:00,81.82,81.93,81.82,81.92,22503.0,81.3964,81.5058,81.3964,81.4959,22503.0
2025-01-30 13:40:00,81.92,81.98,81.88,81.95,236230.0,81.4959,81.5555,81.4561,81.5257,236230.0
2025-01-30 13:50:00,81.95,81.96,81.9,81.94,65462.0,81.5257,81.5356,81.476,81.5157,65462.0
2025-01-30 14:00:00,81.94,81.95,81.84,81.9,120080.0,81.5157,81.5257,81.4163,81.476,120080.0
2025-01-30 14:10:00,81.92,81.92,81.82,81.83,51510.0,81.4959,81.4959,81.3964,81.4063,51510.0
2025-01-30 14:20:00,81.83,81.9,81.79,81.88,91161.0,81.4063,81.476,81.3665,81.4561,91161.0
2025-01-30 14:30:00,81.88,81.89,81.8,81.8,88141.0,81.4561,81.466,81.3765,81.3765,88141.0
2025-01-30 14:40:00,81.8,81.88,81.78,81.86,22216.0,81.3765,81.4561,81.3566,81.4362,22216.0
2025-01-30 14:50:00,81.86,81.91,81.86,81.86,17993.0,81.4362,81.4859,81.4362,81.4362,17993.0
2025-01-30 15:00:00,81.85,81.89,81.83,81.87,19749.0,81.4262,81.466,81.4063,81.4461,19749.0
2025-01-30 15:10:00,81.87,81.87,81.76,81.84,21385.0,81.4461,81.4461,81.3367,81.4163,21385.0
2025-01-30 15:20:00,81.83,81.93,81.82,81.86,96712.0,81.4063,81.5058,81.3964,81.4362,96712.0
2025-01-30 15:30:00,81.85,81.86,81.42,81.42,196324.0,81.4262,81.4362,80.9984,80.9984,196324.0
2025-01-30 15:40:00,81.42,81.57,81.15,81.56,848882.0,80.9984,81.1477,80.7298,81.1377,848882.0
2025-01-30 15:50:00,81.56,81.72,81.5,81.7,259248.0,81.1377,81.2969,81.078,81.277,259248.0
2025-01-31 09:30:00,81.29,81.5,81.07,81.28,206429.0,80.8691,81.078,80.6503,80.8592,206429.0
2025-01-31 09:40:00,81.26,81.34,81.0,81.06,127582.0,80.8393,80.9189,80.5806,80.6403,127582.0
2025-01-31 09:50:00,81.05,81.13,80.97,81.07,149137.0,80.6304,80.7099,80.5508,80.6503,149137.0
2025-01-31 10:00:00,81.08,81.22,80.98,81.12,144961.0,80.6602,80.7995,80.5607,80.7,144961.0
2025-01-31 10:10:00,81.12,81.32,81.12,81.25,61743.0,80.7,80.899,80.7,80.8293,61743.0
2025-01-31 10:20:00,81.25,81.45,81.22,81.41,116057.0,80.8293,81.0283,80.7995,80.9885,116057.0
2025-01-31 10:30:00,81.42,81.57,81.42,81.47,76851.0,80.9984,81.1477,80.9984,81.0482,76851.0
2025-01-31 10:40:00,81.5,81.5,81.23,81.32,109212.0,81.078,81.078,80.8094,80.899,109212.0
2025-01-31 10:50:00,81.33,81.34,81.17,81.23,63025.0,80.9089,80.9189,80.7497,80.8094,63025.0
2025-01-31 11:00:00,81.24,81.33,81.17,81.33,135148.0,80.8194,80.9089,80.7497,80.9089,135148.0
2025-01-31 11:10:00,81.33,81.45,81.33,81.42,22104.0,80.9089,81.0283,80.9089,80.9984,22104.0
2025-01-31 11:20:00,81.42,81.42,81.32,81.35,11484.0,80.9984,80.9984,80.899,80.9288,11484.0
2025-01-31 11:30:00,81.35,81.5,81.35,81.47,13809.0,80.9288,81.078,80.9288,81.0482,13809.0
2025-01-31 11:40:00,81.5,81.54,81.44,81.54,26318.0,81.078,81.1178,81.0183,81.1178,26318.0
2025-01-31 11:50:00,81.53,81.58,81.44,81.47,107659.0,81.1079,81.1576,81.0183,81.0482,107659.0
2025-01-31 12:00:00,81.46,81.46,81.3,81.4,134603.0,81.0382,81.0382,80.8791,80.9785,134603.0
2025-01-31 12:10:00,81.42,81.48,81.35,81.46,29869.0,80.9984,81.0581,80.9288,81.0382,29869.0
2025-01-31 12:20:00,81.45,81.63,81.44,81.62,82059.0,81.0283,81.2074,81.0183,81.1974,82059.0
2025-01-31 12:30:00,81.63,81.71,81.59,81.68,56416.0,81.2074,81.2869,81.1676,81.2571,56416.0
2025-01-31 12:40:00,81.68,81.68,81.59,81.63,54847.0,81.2571,81.2571,81.1676,81.2074,54847.0
2025-01-31 12:50:00,81.64,81.76,81.64,81.66,56105.0,81.2173,81.3367,81.2173,81.2372,56105.0
2025-01-31 13:00:00,81.65,81.7,81.6,81.67,25809.0,81.2272,81.277,81.1775,81.2471,25809.0
2025-01-31 13:10:00,81.67,81.72,81.49,81.52,27954.0,81.2471,81.2969,81.0681,81.0979,27954.0
2025-01-31 13:20:00,81.49,81.53,81.1,81.11,267402.0,81.0681,81.1079,80.6801,80.69,267402.0
2025-01-31 13:30:00,81.09,81.12,80.62,80.87,543673.0,80.6701,80.7,80.2026,80.4513,543673.0
2025-01-31 13:40:00,80.87,81.03,80.82,80.98,450655.0,80.4513,80.6105,80.4015,80.5607,450655.0
2025-01-31 13:50:00,80.97,81.02,80.62,80.7,186946.0,80.5508,80.6005,80.2026,80.2822,186946.0
2025-01-31 14:00:00,80.68,80.82,80.37,80.43,225990.0,80.2623,80.4015,79.9539,80.0136,225990.0
2025-01-31 14:10:00,80.44,80.66,80.41,80.45,275202.0,80.0235,80.2424,79.9937,80.0335,275202.0
2025-01-31 14:20:00,80.45,80.69,80.37,80.68,276712.0,80.0335,80.2722,79.9539,80.2623,276712.0
2025-01-31 14:30:00,80.68,80.78,80.49,80.53,123572.0,80.2623,80.3618,80.0733,80.113,123572.0
2025-01-31 14:40:00,80.53,80.54,80.24,80.42,272623.0,80.113,80.123,79.8245,80.0036,272623.0
2025-01-31 14:50:00,80.43,80.6,80.41,80.49,238579.0,80.0136,80.1827,79.9937,80.0733,238579.0
2025-01-31 15:00:00,80.49,80.49,80.18,80.2,94942.0,80.0733,80.0733,79.7649,79.7848,94942.0
2025-01-31 15:10:00,80.21,80.29,80.13,80.25,563795.0,79.7947,79.8743,79.7151,79.8345,563795.0
2025-01-31 15:20:00,80.26,80.28,80.11,80.15,98420.0,79.8444,79.8643,79.6952,79.735,98420.0
2025-01-31 15:30:00,80.15,80.34,80.13,80.22,289186.0,79.735,79.924,79.7151,79.8047,289186.0
2025-01-31 15:40:00,80.22,80.44,80.16,80.42,272224.0,79.8047,80.0235,79.745,80.0036,272224.0
2025-01-31 15:50:00,80.43,80.49,80.24,80.24,929280.0,80.0136,80.0733,79.8245,79.8245,929280.0
2025-02-03 09:30:00,78.47,78.49,77.87,78.39,595570.0,78.0637,78.0836,77.4668,77.9841,595570.0
2025-02-03 09:40:00,78.38,78.38,77.99,78.11,331759.0,77.9742,77.9742,77.5862,77.7056,331759.0
2025-02-03 09:50:00,78.1,78.49,78.06,78.27,112010.0,77.6956,78.0836,77.6558,77.8647,112010.0
2025-02-03 10:00:00,78.23,78.23,78.05,78.15,280359.0,77.825,77.825,77.6459,77.7454,280359.0
2025-02-03 10:10:00,78.14,78.16,77.94,77.97,172993.0,77.7354,77.7553,77.5365,77.5663,172993.0
2025-02-03 10:20:00,77.98,79.31,77.95,79.22,299300.0,77.5763,78.8994,77.5464,78.8098,299300.0
2025-02-03 10:30:00,79.26,79.53,79.17,79.31,302115.0,78.8496,79.1182,78.7601,78.8994,302115.0
2025-02-03 10:40:00,79.3,79.51,79.08,79.3,396518.0,78.8894,79.0983,78.6706,78.8894,396518.0
2025-02-03 10:50:00,79.3,79.56,79.27,79.53,182720.0,78.8894,79.1481,78.8596,79.1182,182720.0
2025-02-03 11:00:00,79.52,79.62,79.03,79.31,257142.0,79.1083,79.2078,78.6208,78.8994,257142.0
2025-02-03 11:10:00,79.38,79.49,79.26,79.46,200465.0,78.969,79.0784,78.8496,79.0486,200465.0
2025-02-03 11:20:00,79.47,79.47,79.21,79.3,64942.0,79.0585,79.0585,78.7999,78.8894,64942.0
2025-02-03 11:30:00,79.3,79.5,79.27,79.47,25578.0,78.8894,79.0884,78.8596,79.0585,25578.0
2025-02-03 11:40:00,79.49,79.5,79.31,79.36,76723.0,79.0784,79.0884,78.8994,78.9491,76723.0
2025-02-03 11:50:00,79.37,79.47,79.13,79.14,79157.0,78.9591,79.0585,78.7203,78.7302,79157.0
2025-02-03 12:00:00,79.15,79.17,78.98,79.15,121172.0,78.7402,78.7601,78.5711,78.7402,121172.0
2025-02-03 12:10:00,79.15,79.21,79.07,79.2,27422.0,78.7402,78.7999,78.6606,78.7899,27422.0
2025-02-03 12:20:00,79.21,79.42,79.21,79.22,106895.0,78.7999,79.0088,78.7999,78.8098,106895.0
2025-02-03 12:30:00,79.22,79.29,79.1,79.14,206528.0,78.8098,78.8795,78.6905,78.7302,206528.0
2025-02-03 12:40:00,79.14,79.14,79.0,79.0,133399.0,78.7302,78.7302,78.591,78.591,133399.0
2025-02-03 12:50:00,79.0,79.22,78.82,79.02,326283.0,78.591,78.8098,78.4119,78.6109,326283.0
2025-02-03 13:00:00,78.98,79.16,78.82,79.0,112860.0,78.5711,78.7501,78.4119,78.591,112860.0
2025-02-03 13:10:00,78.98,79.19,78.92,78.95,181246.0,78.5711,78.78,78.5114,78.5412,181246.0
2025-02-03 13:20:00,78.95,79.04,78.95,78.97,15340.0,78.5412,78.6308,78.5412,78.5611,15340.0
2025-02-03 13:30:00,78.98,79.16,78.96,79.16,302834.0,78.5711,78.7501,78.5512,78.7501,302834.0
2025-02-03 13:40:00,79.16,79.2,79.07,79.15,296113.0,78.7501,78.7899,78.6606,78.7402,296113.0
2025-02-03 13:50:00,79.16,79.23,79.11,79.11,84551.0,78.7501,78.8198,78.7004,78.7004,84551.0
2025-02-03 14:00:00,79.1,79.24,79.1,79.22,25453.0,78.6905,78.8297,78.6905,78.8098,25453.0
2025-02-03 14:10:00,79.23,79.34,79.2,79.33,47269.0,78.8198,78.9292,78.7899,78.9193,47269.0
2025-02-03 14:20:00,79.32,79.36,79.23,79.23,50086.0,78.9093,78.9491,78.8198,78.8198,50086.0
2025-02-03 14:30:00,79.23,79.3,79.21,79.22,25009.0,78.8198,78.8894,78.7999,78.8098,25009.0
2025-02-03 14:40:00,79.2,79.29,79.2,79.27,12314.0,78.7899,78.8795,78.7899,78.8596,12314.0
2025-02-03 14:50:00,79.27,79.31,79.19,79.24,70880.0,78.8596,78.8994,78.78,78.8297,70880.0
2025-02-03 15:00:00,79.26,79.3,79.14,79.14,29166.0,78.8496,78.8894,78.7302,78.7302,29166.0
2025-02-03 15:10:00,79.14,79.18,79.1,79.17,29327.0,78.7302,78.77,78.6905,78.7601,29327.0
2025-02-03 15:20:00,79.17,79.23,79.06,79.07,75488.0,78.7601,78.8198,78.6507,78.6606,75488.0
2025-02-03 15:30:00,79.08,79.1,78.98,78.99,78564.0,78.6706,78.6905,78.5711,78.581,78564.0
2025-02-03 15:40:00,78.99,79.01,78.88,78.92,161222.0,78.581,78.6009,78.4716,78.5114,161222.0
2025-02-03 15:50:00,78.92,79.04,78.8,78.83,491534.0,78.5114,78.6308,78.392,78.4218,491534.0
2025-02-04 09:30:00,78.82,79.17,78.82,79.11,228212.0,78.4119,78.7601,78.4119,78.7004,228212.0
2025-02-04 09:40:00,79.1,79.17,78.96,79.11,93045.0,78.6905,78.7601,78.5512,78.7004,93045.0
2025-02-04 09:50:00,79.1,79.31,79.09,79.2,43780.0,78.6905,78.8994,78.6805,78.7899,43780.0
2025-02-04 10:00:00,79.2,79.39,79.19,79.28,78457.0,78.7899,78.979,78.78,78.8695,78457.0
2025-02-04 10:10:00,79.29,79.51,79.28,79.49,141909.0,78.8795,79.0983,78.8695,79.0784,141909.0
2025-02-04 10:20:00,79.47,79.5,79.26,79.29,37970.0,79.0585,79.0884,78.8496,78.8795,37970.0
2025-02-04 10:30:00,79.3,79.51,79.26,79.5,36581.0,78.8894,79.0983,78.8496,79.0884,36581.0
2025-02-04 10:40:00,79.48,79.55,79.43,79.5,43667.0,79.0685,79.1381,79.0187,79.0884,43667.0
2025-02-04 10:50:00,79.49,79.54,79.37,79.46,25061.0,79.0784,79.1282,78.9591,79.0486,25061.0
2025-02-04 11:00:00,79.47,79.7,79.46,79.7,35761.0,79.0585,79.2873,79.0486,79.2873,35761.0
2025-02-04 11:10:00,79.7,79.74,79.67,79.72,46478.0,79.2873,79.3271,79.2575,79.3072,46478.0
2025-02-04 11:20:00,79.73,79.8,79.69,79.8,32685.0,79.3172,79.3868,79.2774,79.3868,32685.0
2025-02-04 11:30:00,79.81,79.91,79.8,79.9,28146.0,79.3968,79.4963,79.3868,79.4863,28146.0
2025-02-04 11:40:00,79.91,79.92,79.78,79.79,27849.0,79.4963,79.5062,79.3669,79.3769,27849.0
2025-02-04 11:50:00,79.78,79.91,79.74,79.91,36170.0,79.3669,79.4963,79.3271,79.4963,36170.0
2025-02-04 12:00:00,79.9,79.99,79.9,79.98,17897.0,79.4863,79.5758,79.4863,79.5659,17897.0
2025-02-04 12:10:00,79.97,79.97,79.8,79.81,233681.0,79.5559,79.5559,79.3868,79.3968,233681.0
2025-02-04 12:20:00,79.81,79.81,79.67,79.68,108834.0,79.3968,79.3968,79.2575,79.2674,108834.0
2025-02-04 12:30:00,79.68,79.82,79.68,79.81,62601.0,79.2674,79.4067,79.2674,79.3968,62601.0
2025-02-04 12:40:00,79.81,79.93,79.77,79.92,81037.0,79.3968,79.5162,79.357,79.5062,81037.0
2025-02-04 12:50:00,79.92,79.96,79.89,79.95,32717.0,79.5062,79.546,79.4764,79.5361,32717.0
2025-02-04 13:00:00,79.95,79.98,79.79,79.86,89983.0,79.5361,79.5659,79.3769,79.4465,89983.0
2025-02-04 13:10:00,79.86,79.87,79.76,79.76,66668.0,79.4465,79.4565,79.347,79.347,66668.0
2025-02-04 13:20:00,79.76,79.8,79.74,79.75,29847.0,79.347,79.3868,79.3271,79.3371,29847.0
2025-02-04 13:30:00,79.75,79.8,79.71,79.71,58001.0,79.3371,79.3868,79.2973,79.2973,58001.0
2025-02-04 13:40:00,79.72,79.73,79.69,79.72,26022.0,79.3072,79.3172,79.2774,79.3072,26022.0
2025-02-04 13:50:00,79.73,79.76,79.67,79.69,29994.0,79.3172,79.347,79.2575,79.2774,29994.0
2025-02-04 14:00:00,79.67,79.87,79.67,79.86,41079.0,79.2575,79.4565,79.2575,79.4465,41079.0
2025-02-04 14:10:00,79.87,79.96,79.86,79.92,31178.0,79.4565,79.546,79.4465,79.5062,31178.0
2025-02-04 14:20:00,79.92,79.93,79.78,79.79,31737.0,79.5062,79.5162,79.3669,79.3769,31737.0
2025-02-04 14:30:00,79.79,79.83,79.74,79.75,52699.0,79.3769,79.4167,79.3271,79.3371,52699.0
2025-02-04 14:40:00,79.74,79.78,79.72,79.75,31844.0,79.3271,79.3669,79.3072,79.3371,31844.0
2025-02-04 14:50:00,79.75,79.79,79.64,79.72,95278.0,79.3371,79.3769,79.2277,79.3072,95278.0
2025-02-04 15:00:00,79.71,79.71,79.63,79.7,32984.0,79.2973,79.2973,79.2177,79.2873,32984.0
2025-02-04 15:10:00,79.7,79.73,79.66,79.73,53051.0,79.2873,79.3172,79.2476,79.3172,53051.0
2025-02-04 15:20:00,79.73,79.73,79.63,79.7,171263.0,79.3172,79.3172,79.2177,79.2873,171263.0
2025-02-04 15:30:00,79.7,79.81,79.69,79.8,51146.0,79.2873,79.3968,79.2774,79.3868,51146.0
2025-02-04 15:40:00,79.81,79.81,79.73,79.76,115537.0,79.3968,79.3968,79.3172,79.347,115537.0
2025-02-04 15:50:00,79.75,79.82,79.69,79.74,435527.0,79.3371,79.4067,79.2774,79.3271,435527.0
2025-02-05 09:30:00,79.84,80.06,79.8,80.06,37323.0,79.4266,79.6455,79.3868,79.6455,37323.0
2025-02-05 09:40:00,80.05,80.21,79.9,79.91,150891.0,79.6355,79.7947,79.4863,79.4963,150891.0
2025-02-05 09:50:00,79.92,79.92,79.66,79.81,38846.0,79.5062,79.5062,79.2476,79.3968,38846.0
2025-02-05 10:00:00,79.84,80.01,79.61,79.86,80468.0,79.4266,79.5957,79.1978,79.4465,80468.0
2025-02-05 10:10:00,79.87,80.08,79.84,80.04,17249.0,79.4565,79.6654,79.4266,79.6256,17249.0
2025-02-05 10:20:00,80.06,80.12,79.99,80.07,29622.0,79.6455,79.7052,79.5758,79.6554,29622.0
2025-02-05 10:30:00,80.08,80.13,79.93,80.0,21680.0,79.6654,79.7151,79.5162,79.5858,21680.0
2025-02-05 10:40:00,80.0,80.03,79.9,79.95,13100.0,79.5858,79.6156,79.4863,79.5361,13100.0
2025-02-05 10:50:00,79.93,79.95,79.88,79.91,19874.0,79.5162,79.5361,79.4664,79.4963,19874.0
2025-02-05 11:00:00,79.91,80.02,79.89,80.0,27084.0,79.4963,79.6057,79.4764,79.5858,27084.0
2025-02-05 11:10:00,79.99,80.0,79.81,79.84,41677.0,79.5758,79.5858,79.3968,79.4266,41677.0
2025-02-05 11:20:00,79.83,79.99,79.81,79.97,24418.0,79.4167,79.5758,79.3968,79.5559,24418.0
2025-02-05 11:30:00,79.98,80.0,79.95,79.95,29090.0,79.5659,79.5858,79.5361,79.5361,29090.0
2025-02-05 11:40:00,79.97,80.01,79.91,80.0,19494.0,79.5559,79.5957,79.4963,79.5858,19494.0
2025-02-05 11:50:00,80.01,80.08,79.97,80.01,23494.0,79.5957,79.6654,79.5559,79.5957,23494.0
2025-02-05 12:00:00,80.01,80.06,79.99,80.03,88233.0,79.5957,79.6455,79.5758,79.6156,88233.0
2025-02-05 12:10:00,80.03,80.07,80.02,80.03,30295.0,79.6156,79.6554,79.6057,79.6156,30295.0
2025-02-05 12:20:00,80.03,80.03,79.93,79.96,25352.0,79.6156,79.6156,79.5162,79.546,25352.0
2025-02-05 12:30:00,79.95,80.05,79.95,80.03,24936.0,79.5361,79.6355,79.5361,79.6156,24936.0
2025-02-05 12:40:00,80.03,80.06,79.96,80.05,23743.0,79.6156,79.6455,79.546,79.6355,23743.0
2025-02-05 12:50:00,80.05,80.05,79.91,79.96,143919.0,79.6355,79.6355,79.4963,79.546,143919.0
2025-02-05 13:00:00,79.96,80.06,79.96,80.04,90140.0,79.546,79.6455,79.546,79.6256,90140.0
2025-02-05 13:10:00,80.04,80.05,79.92,80.02,133064.0,79.6256,79.6355,79.5062,79.6057,133064.0
2025-02-05 13:20:00,80.02,80.03,79.95,80.0,24604.0,79.6057,79.6156,79.5361,79.5858,24604.0
2025-02-05 13:30:00,80.0,80.17,79.98,80.17,27721.0,79.5858,79.7549,79.5659,79.7549,27721.0
2025-02-05 13:40:00,80.17,80.18,80.12,80.15,28931.0,79.7549,79.7649,79.7052,79.735,28931.0
2025-02-05 13:50:00,80.15,80.16,80.06,80.08,62887.0,79.735,79.745,79.6455,79.6654,62887.0
2025-02-05 14:00:00,80.08,80.21,80.07,80.2,28463.0,79.6654,79.7947,79.6554,79.7848,28463.0
2025-02-05 14:10:00,80.2,80.24,80.19,80.2,20719.0,79.7848,79.8245,79.7748,79.7848,20719.0
2025-02-05 14:20:00,80.2,80.21,80.12,80.13,29401.0,79.7848,79.7947,79.7052,79.7151,29401.0
2025-02-05 14:30:00,80.13,80.13,80.05,80.13,55602.0,79.7151,79.7151,79.6355,79.7151,55602.0
2025-02-05 14:40:00,80.13,80.2,80.09,80.2,26093.0,79.7151,79.7848,79.6753,79.7848,26093.0
2025-02-05 14:50:00,80.19,80.19,80.02,80.02,33797.0,79.7748,79.7748,79.6057,79.6057,33797.0
2025-02-05 15:00:00,80.02,80.1,80.0,80.08,82175.0,79.6057,79.6853,79.5858,79.6654,82175.0
2025-02-05 15:10:00,80.09,80.1,80.04,80.06,32761.0,79.6753,79.6853,79.6256,79.6455,32761.0
2025-02-05 15:20:00,80.06,80.09,80.03,80.05,33810.0,79.6455,79.6753,79.6156,79.6355,33810.0
2025-02-05 15:30:00,80.06,80.14,80.05,80.11,99991.0,79.6455,79.7251,79.6355,79.6952,99991.0
2025-02-05 15:40:00,80.12,80.13,80.07,80.12,64877.0,79.7052,79.7151,79.6554,79.7052,64877.0
2025-02-05 15:50:00,80.12,80.3,80.11,80.26,370459.0,79.7052,79.8842,79.6952,79.8444,370459.0
2025-02-06 09:30:00,80.77,81.3,80.65,81.18,220118.0,80.3518,80.8791,80.2324,80.7597,220118.0
2025-02-06 09:40:00,81.18,81.33,81.08,81.1,66941.0,80.7597,80.9089,80.6602,80.6801,66941.0
2025-02-06 09:50:00,81.1,81.1,80.73,80.73,128324.0,80.6801,80.6801,80.312,80.312,128324.0
2025-02-06 10:00:00,80.75,80.95,80.73,80.88,173506.0,80.3319,80.5309,80.312,80.4612,173506.0
2025-02-06 10:10:00,80.89,81.03,80.85,80.96,198826.0,80.4712,80.6105,80.4314,80.5408,198826.0
2025-02-06 10:20:00,80.97,80.97,80.79,80.84,21836.0,80.5508,80.5508,80.3717,80.4214,21836.0
2025-02-06 10:30:00,80.78,80.84,80.68,80.69,26980.0,80.3618,80.4214,80.2623,80.2722,26980.0
2025-02-06 10:40:00,80.65,80.8,80.63,80.78,74338.0,80.2324,80.3816,80.2125,80.3618,74338.0
2025-02-06 10:50:00,80.78,80.87,80.78,80.78,26713.0,80.3618,80.4513,80.3618,80.3618,26713.0
2025-02-06 11:00:00,80.75,80.92,80.75,80.92,9983.0,80.3319,80.501,80.3319,80.501,9983.0
2025-02-06 11:10:00,80.93,80.97,80.88,80.97,11485.0,80.511,80.5508,80.4612,80.5508,11485.0
2025-02-06 11:20:00,80.93,80.97,80.9,80.94,8596.0,80.511,80.5508,80.4811,80.5209,8596.0
2025-02-06 11:30:00,80.91,80.91,80.72,80.72,8159.0,80.4911,80.4911,80.3021,80.3021,8159.0
2025-02-06 11:40:00,80.73,80.75,80.63,80.64,12023.0,80.312,80.3319,80.2125,80.2225,12023.0
2025-02-06 11:50:00,80.62,80.65,80.51,80.53,17301.0,80.2026,80.2324,80.0932,80.113,17301.0
2025-02-06 12:00:00,80.52,80.55,80.46,80.5,22829.0,80.1031,80.1329,80.0434,80.0832,22829.0
2025-02-06 12:10:00,80.49,80.53,80.45,80.52,22957.0,80.0733,80.113,80.0335,80.1031,22957.0
2025-02-06 12:20:00,80.52,80.58,80.43,80.44,8957.0,80.1031,80.1628,80.0136,80.0235,8957.0
2025-02-06 12:30:00,80.43,80.58,80.41,80.54,34189.0,80.0136,80.1628,79.9937,80.123,34189.0
2025-02-06 12:40:00,80.54,80.57,80.52,80.54,9049.0,80.123,80.1528,80.1031,80.123,9049.0
2025-02-06 12:50:00,80.54,80.58,80.54,80.54,11057.0,80.123,80.1628,80.123,80.123,11057.0
2025-02-06 13:00:00,80.53,80.54,80.41,80.41,20919.0,80.113,80.123,79.9937,79.9937,20919.0
2025-02-06 13:10:00,80.42,80.45,80.37,80.42,83766.0,80.0036,80.0335,79.9539,80.0036,83766.0
2025-02-06 13:20:00,80.41,80.42,80.35,80.36,44530.0,79.9937,80.0036,79.934,79.9439,44530.0
2025-02-06 13:30:00,80.38,80.42,80.34,80.36,13549.0,79.9638,80.0036,79.924,79.9439,13549.0
2025-02-06 13:40:00,80.38,80.44,80.37,80.43,76463.0,79.9638,80.0235,79.9539,80.0136,76463.0
2025-02-06 13:50:00,80.4,80.4,80.28,80.29,6806.0,79.9837,79.9837,79.8643,79.8743,6806.0
2025-02-06 14:00:00,80.27,80.3,80.21,80.23,6443.0,79.8544,79.8842,79.7947,79.8146,6443.0
2025-02-06 14:10:00,80.2,80.2,80.1,80.13,12283.0,79.7848,79.7848,79.6853,79.7151,12283.0
2025-02-06 14:20:00,80.14,80.15,80.07,80.08,35677.0,79.7251,79.735,79.6554,79.6654,35677.0
2025-02-06 14:30:00,80.07,80.1,79.92,80.09,232180.0,79.6554,79.6853,79.5062,79.6753,232180.0
2025-02-06 14:40:00,80.09,80.1,80.02,80.1,15160.0,79.6753,79.6853,79.6057,79.6853,15160.0
2025-02-06 14:50:00,80.11,80.12,79.98,80.01,6087.0,79.6952,79.7052,79.5659,79.5957,6087.0
2025-02-06 15:00:00,80.01,80.05,80.0,80.0,12714.0,79.5957,79.6355,79.5858,79.5858,12714.0
2025-02-06 15:10:00,80.0,80.07,80.0,80.0,23409.0,79.5858,79.6554,79.5858,79.5858,23409.0
2025-02-06 15:20:00,79.99,80.01,79.96,79.99,74350.0,79.5758,79.5957,79.546,79.5758,74350.0
2025-02-06 15:30:00,79.98,80.11,79.98,80.11,103666.0,79.5659,79.6952,79.5659,79.6952,103666.0
2025-02-06 15:40:00,80.1,80.1,80.02,80.06,204245.0,79.6853,79.6853,79.6057,79.6455,204245.0
2025-02-06 15:50:00,80.06,80.17,80.03,80.12,596457.0,79.6455,79.7549,79.6156,79.7052,596457.0
2025-02-07 09:30:00,79.81,79.97,79.37,79.57,341181.0,79.3968,79.5559,78.9591,79.158,341181.0
2025-02-07 09:40:00,79.57,79.71,79.49,79.54,176487.0,79.158,79.2973,79.0784,79.1282,176487.0
2025-02-07 09:50:00,79.57,79.64,79.47,79.59,52763.0,79.158,79.2277,79.0585,79.1779,52763.0
2025-02-07 10:00:00,79.6,79.6,79.0,79.29,231806.0,79.1879,79.1879,78.591,78.8795,231806.0
2025-02-07 10:10:00,79.26,79.27,78.91,79.12,171147.0,78.8496,78.8596,78.5014,78.7103,171147.0
2025-02-07 10:20:00,79.15,79.28,79.01,79.14,313345.0,78.7402,78.8695,78.6009,78.7302,313345.0
2025-02-07 10:30:00,79.13,79.19,79.09,79.15,82180.0,78.7203,78.78,78.6805,78.7402,82180.0
2025-02-07 10:40:00,79.17,79.17,78.9,78.93,176798.0,78.7601,78.7601,78.4915,78.5213,176798.0
2025-02-07 10:50:00,78.95,79.01,78.48,78.66,332516.0,78.5412,78.6009,78.0737,78.2527,332516.0
2025-02-07 11:00:00,78.69,78.75,78.4,78.73,348877.0,78.2826,78.3423,77.9941,78.3224,348877.0
2025-02-07 11:10:00,78.73,78.91,78.56,78.78,84040.0,78.3224,78.5014,78.1532,78.3721,84040.0
2025-02-07 11:20:00,78.78,78.87,78.53,78.57,126913.0,78.3721,78.4616,78.1234,78.1632,126913.0
2025-02-07 11:30:00,78.58,78.74,78.53,78.54,30475.0,78.1731,78.3323,78.1234,78.1334,30475.0
2025-02-07 11:40:00,78.53,78.6,78.44,78.46,66091.0,78.1234,78.193,78.0339,78.0538,66091.0
2025-02-07 11:50:00,78.47,78.61,78.43,78.44,185044.0,78.0637,78.203,78.0239,78.0339,185044.0
2025-02-07 12:00:00,78.43,78.62,78.39,78.56,80890.0,78.0239,78.2129,77.9841,78.1532,80890.0
2025-02-07 12:10:00,78.55,78.72,78.43,78.57,264361.0,78.1433,78.3124,78.0239,78.1632,264361.0
2025-02-07 12:20:00,78.57,78.76,78.55,78.58,191667.0,78.1632,78.3522,78.1433,78.1731,191667.0
2025-02-07 12:30:00,78.55,78.57,78.4,78.51,144652.0,78.1433,78.1632,77.9941,78.1035,144652.0
2025-02-07 12:40:00,78.5,78.51,78.45,78.48,12672.0,78.0936,78.1035,78.0438,78.0737,12672.0
2025-02-07 12:50:00,78.5,78.52,78.4,78.41,22400.0,78.0936,78.1135,77.9941,78.004,22400.0
2025-02-07 13:00:00,78.41,78.51,78.4,78.47,8462.0,78.004,78.1035,77.9941,78.0637,8462.0
2025-02-07 13:10:00,78.47,78.57,78.47,78.56,24721.0,78.0637,78.1632,78.0637,78.1532,24721.0
2025-02-07 13:20:00,78.55,78.55,78.44,78.44,13127.0,78.1433,78.1433,78.0339,78.0339,13127.0
2025-02-07 13:30:00,78.43,78.57,78.41,78.57,17122.0,78.0239,78.1632,78.004,78.1632,17122.0
2025-02-07 13:40:00,78.59,78.59,78.4,78.44,148570.0,78.1831,78.1831,77.9941,78.0339,148570.0
2025-02-07 13:50:00,78.44,78.49,78.35,78.36,57408.0,78.0339,78.0836,77.9443,77.9543,57408.0
2025-02-07 14:00:00,78.35,78.45,78.34,78.43,32915.0,77.9443,78.0438,77.9344,78.0239,32915.0
2025-02-07 14:10:00,78.43,78.43,78.33,78.35,22161.0,78.0239,78.0239,77.9244,77.9443,22161.0
2025-02-07 14:20:00,78.35,78.39,78.29,78.37,27698.0,77.9443,77.9841,77.8846,77.9642,27698.0
2025-02-07 14:30:00,78.36,78.43,78.34,78.43,29166.0,77.9543,78.0239,77.9344,78.0239,29166.0
2025-02-07 14:40:00,78.44,78.52,78.41,78.5,36937.0,78.0339,78.1135,78.004,78.0936,36937.0
2025-02-07 14:50:00,78.51,78.54,78.47,78.47,9258.0,78.1035,78.1334,78.0637,78.0637,9258.0
2025-02-07 15:00:00,78.45,78.45,78.32,78.38,24581.0,78.0438,78.0438,77.9145,77.9742,24581.0
2025-02-07 15:10:00,78.37,78.37,78.28,78.34,131020.0,77.9642,77.9642,77.8747,77.9344,131020.0
2025-02-07 15:20:00,78.34,78.39,78.28,78.33,144794.0,77.9344,77.9841,77.8747,77.9244,144794.0
2025-02-07 15:30:00,78.34,78.42,78.27,78.31,299225.0,77.9344,78.014,77.8647,77.9045,299225.0
2025-02-07 15:40:00,78.33,78.42,78.29,78.36,303760.0,77.9244,78.014,77.8846,77.9543,303760.0
2025-02-07 15:50:00,78.36,78.44,78.27,78.27,984252.0,77.9543,78.0339,77.8647,77.8647,984252.0
2025-02-10 09:30:00,78.67,78.98,78.1,78.14,167843.0,78.2627,78.5711,77.6956,77.7354,167843.0
2025-02-10 09:40:00,78.12,78.38,78.11,78.37,104122.0,77.7155,77.9742,77.7056,77.9642,104122.0
2025-02-10 09:50:00,78.37,78.41,78.17,78.2,85944.0,77.9642,78.004,77.7653,77.7951,85944.0
2025-02-10 10:00:00,78.19,78.38,78.18,78.38,248636.0,77.7852,77.9742,77.7752,77.9742,248636.0
2025-02-10 10:10:00,78.38,78.51,78.33,78.5,192698.0,77.9742,78.1035,77.9244,78.0936,192698.0
2025-02-10 10:20:00,78.5,78.52,78.43,78.48,160562.0,78.0936,78.1135,78.0239,78.0737,160562.0
2025-02-10 10:30:00,78.5,78.55,78.4,78.4,235111.0,78.0936,78.1433,77.9941,77.9941,235111.0
2025-02-10 10:40:00,78.4,78.6,78.39,78.59,131527.0,77.9941,78.193,77.9841,78.1831,131527.0
2025-02-10 10:50:00,78.59,78.72,78.51,78.52,248949.0,78.1831,78.3124,78.1035,78.1135,248949.0
2025-02-10 11:00:00,78.52,78.59,78.46,78.47,89559.0,78.1135,78.1831,78.0538,78.0637,89559.0
2025-02-10 11:10:00,78.47,78.52,78.41,78.46,119981.0,78.0637,78.1135,78.004,78.0538,119981.0
2025-02-10 11:20:00,78.45,78.55,78.44,78.55,42384.0,78.0438,78.1433,78.0339,78.1433,42384.0
2025-02-10 11:30:00,78.55,78.55,78.43,78.54,69755.0,78.1433,78.1433,78.0239,78.1334,69755.0
2025-02-10 11:40:00,78.54,78.76,78.53,78.76,75681.0,78.1334,78.3522,78.1234,78.3522,75681.0
2025-02-10 11:50:00,78.77,78.85,78.76,78.8,185658.0,78.3622,78.4417,78.3522,78.392,185658.0
2025-02-10 12:00:00,78.81,78.81,78.69,78.74,44887.0,78.402,78.402,78.2826,78.3323,44887.0
2025-02-10 12:10:00,78.73,78.79,78.63,78.77,62738.0,78.3224,78.3821,78.2229,78.3622,62738.0
2025-02-10 12:20:00,78.75,78.82,78.73,78.75,23567.0,78.3423,78.4119,78.3224,78.3423,23567.0
2025-02-10 12:30:00,78.75,78.82,78.74,78.8,140636.0,78.3423,78.4119,78.3323,78.392,140636.0
2025-02-10 12:40:00,78.78,78.79,78.74,78.79,22534.0,78.3721,78.3821,78.3323,78.3821,22534.0
2025-02-10 12:50:00,78.8,78.83,78.78,78.79,16270.0,78.392,78.4218,78.3721,78.3821,16270.0
2025-02-10 13:00:00,78.79,78.86,78.78,78.81,46705.0,78.3821,78.4517,78.3721,78.402,46705.0
2025-02-10 13:10:00,78.81,78.89,78.8,78.85,65306.0,78.402,78.4815,78.392,78.4417,65306.0
2025-02-10 13:20:00,78.84,78.9,78.82,78.82,17316.0,78.4318,78.4915,78.4119,78.4119,17316.0
2025-02-10 13:30:00,78.81,78.85,78.79,78.8,18109.0,78.402,78.4417,78.3821,78.392,18109.0
2025-02-10 13:40:00,78.81,78.89,78.8,78.88,27504.0,78.402,78.4815,78.392,78.4716,27504.0
2025-02-10 13:50:00,78.89,78.93,78.85,78.85,36146.0,78.4815,78.5213,78.4417,78.4417,36146.0
2025-02-10 14:00:00,78.86,78.9,78.83,78.89,35372.0,78.4517,78.4915,78.4218,78.4815,35372.0
2025-02-10 14:10:00,78.9,78.92,78.85,78.89,52732.0,78.4915,78.5114,78.4417,78.4815,52732.0
2025-02-10 14:20:00,78.89,78.96,78.89,78.94,63412.0,78.4815,78.5512,78.4815,78.5313,63412.0
2025-02-10 14:30:00,78.94,78.97,78.93,78.95,15898.0,78.5313,78.5611,78.5213,78.5412,15898.0
2025-02-10 14:40:00,78.95,78.98,78.92,78.95,13521.0,78.5412,78.5711,78.5114,78.5412,13521.0
2025-02-10 14:50:00,78.95,79.05,78.94,78.99,108447.0,78.5412,78.6407,78.5313,78.581,108447.0
2025-02-10 15:00:00,78.98,79.03,78.95,79.02,74837.0,78.5711,78.6208,78.5412,78.6109,74837.0
2025-02-10 15:10:00,79.02,79.09,79.01,79.06,49462.0,78.6109,78.6805,78.6009,78.6507,49462.0
2025-02-10 15:20:00,79.06,79.07,78.95,78.95,80339.0,78.6507,78.6606,78.5412,78.5412,80339.0
2025-02-10 15:30:00,78.94,78.97,78.9,78.9,64826.0,78.5313,78.5611,78.4915,78.4915,64826.0
2025-02-10 15:40:00,78.9,79.0,78.89,78.95,108399.0,78.4915,78.591,78.4815,78.5412,108399.0
2025-02-10 15:50:00,78.96,79.04,78.89,79.02,391267.0,78.5512,78.6308,78.4815,78.6109,391267.0
2025-02-11 09:30:00,78.62,78.68,78.45,78.64,146866.0,78.2129,78.2726,78.0438,78.2328,146866.0
2025-02-11 09:40:00,78.6,78.64,78.51,78.64,16076.0,78.193,78.2328,78.1035,78.2328,16076.0
2025-02-11 09:50:00,78.64,78.67,78.54,78.62,52491.0,78.2328,78.2627,78.1334,78.2129,52491.0
2025-02-11 10:00:00,78.59,78.65,78.35,78.37,165023.0,78.1831,78.2428,77.9443,77.9642,165023.0
2025-02-11 10:10:00,78.39,78.5,78.33,78.4,184331.0,77.9841,78.0936,77.9244,77.9941,184331.0
2025-02-11 10:20:00,78.4,78.58,78.36,78.56,171742.0,77.9941,78.1731,77.9543,78.1532,171742.0
2025-02-11 10:30:00,78.58,78.59,78.47,78.56,84349.0,78.1731,78.1831,78.0637,78.1532,84349.0
2025-02-11 10:40:00,78.55,78.65,78.53,78.6,48710.0,78.1433,78.2428,78.1234,78.193,48710.0
2025-02-11 10:50:00,78.61,78.63,78.49,78.52,126743.0,78.203,78.2229,78.0836,78.1135,126743.0
2025-02-11 11:00:00,78.54,78.69,78.53,78.69,51635.0,78.1334,78.2826,78.1234,78.2826,51635.0
2025-02-11 11:10:00,78.68,78.72,78.62,78.68,13242.0,78.2726,78.3124,78.2129,78.2726,13242.0
2025-02-11 11:20:00,78.7,78.76,78.65,78.72,57829.0,78.2925,78.3522,78.2428,78.3124,57829.0
2025-02-11 11:30:00,78.73,78.73,78.65,78.66,23853.0,78.3224,78.3224,78.2428,78.2527,23853.0
2025-02-11 11:40:00,78.67,78.69,78.61,78.62,31923.0,78.2627,78.2826,78.203,78.2129,31923.0
2025-02-11 11:50:00,78.63,78.63,78.4,78.42,60510.0,78.2229,78.2229,77.9941,78.014,60510.0
2025-02-11 12:00:00,78.41,78.46,78.33,78.33,54591.0,78.004,78.0538,77.9244,77.9244,54591.0
2025-02-11 12:10:00,78.34,78.39,78.31,78.39,33704.0,77.9344,77.9841,77.9045,77.9841,33704.0
2025-02-11 12:20:00,78.4,78.47,78.4,78.46,14231.0,77.9941,78.0637,77.9941,78.0538,14231.0
2025-02-11 12:30:00,78.46,78.48,78.35,78.38,56555.0,78.0538,78.0737,77.9443,77.9742,56555.0
2025-02-11 12:40:00,78.37,78.37,78.26,78.28,11977.0,77.9642,77.9642,77.8548,77.8747,11977.0
2025-02-11 12:50:00,78.28,78.35,78.26,78.32,11612.0,77.8747,77.9443,77.8548,77.9145,11612.0
2025-02-11 13:00:00,78.33,78.47,78.33,78.47,30774.0,77.9244,78.0637,77.9244,78.0637,30774.0
2025-02-11 13:10:00,78.48,78.5,78.45,78.45,22982.0,78.0737,78.0936,78.0438,78.0438,22982.0
2025-02-11 13:20:00,78.45,78.47,78.36,78.37,11514.0,78.0438,78.0637,77.9543,77.9642,11514.0
2025-02-11 13:30:00,78.37,78.53,78.36,78.5,9751.0,77.9642,78.1234,77.9543,78.0936,9751.0
2025-02-11 13:40:00,78.5,78.54,78.42,78.45,12702.0,78.0936,78.1334,78.014,78.0438,12702.0
2025-02-11 13:50:00,78.42,78.43,78.36,78.39,17916.0,78.014,78.0239,77.9543,77.9841,17916.0
2025-02-11 14:00:00,78.36,78.43,78.36,78.39,34227.0,77.9543,78.0239,77.9543,77.9841,34227.0
2025-02-11 14:10:00,78.39,78.4,78.35,78.38,119913.0,77.9841,77.9941,77.9443,77.9742,119913.0
2025-02-11 14:20:00,78.38,78.46,78.38,78.45,17893.0,77.9742,78.0538,77.9742,78.0438,17893.0
2025-02-11 14:30:00,78.45,78.59,78.45,78.59,66376.0,78.0438,78.1831,78.0438,78.1831,66376.0
2025-02-11 14:40:00,78.6,78.71,78.6,78.68,28616.0,78.193,78.3025,78.193,78.2726,28616.0
2025-02-11 14:50:00,78.68,78.72,78.66,78.67,29699.0,78.2726,78.3124,78.2527,78.2627,29699.0
2025-02-11 15:00:00,78.67,78.72,78.61,78.66,82742.0,78.2627,78.3124,78.203,78.2527,82742.0
2025-02-11 15:10:00,78.67,78.7,78.66,78.69,44869.0,78.2627,78.2925,78.2527,78.2826,44869.0
2025-02-11 15:20:00,78.69,78.73,78.66,78.7,78651.0,78.2826,78.3224,78.2527,78.2925,78651.0
2025-02-11 15:30:00,78.7,78.82,78.65,78.66,514371.0,78.2925,78.4119,78.2428,78.2527,514371.0
2025-02-11 15:40:00,78.65,78.72,78.61,78.72,215416.0,78.2428,78.3124,78.203,78.3124,215416.0
2025-02-11 15:50:00,78.73,78.9,78.69,78.88,724926.0,78.3224,78.4915,78.2826,78.4716,724926.0
2025-02-12 09:30:00,78.0,78.2,77.97,78.2,141996.0,77.5961,77.7951,77.5663,77.7951,141996.0
2025-02-12 09:40:00,78.18,78.3,78.06,78.24,255984.0,77.7752,77.8946,77.6558,77.8349,255984.0
2025-02-12 09:50:00,78.2,78.29,78.07,78.28,292297.0,77.7951,77.8846,77.6658,77.8747,292297.0
2025-02-12 10:00:00,78.27,78.27,77.85,77.99,277412.0,77.8647,77.8647,77.4469,77.5862,277412.0
2025-02-12 10:10:00,77.98,78.04,77.82,78.01,162849.0,77.5763,77.6359,77.4171,77.6061,162849.0
2025-02-12 10:20:00,78.01,78.11,77.96,77.98,111072.0,77.6061,77.7056,77.5564,77.5763,111072.0
2025-02-12 10:30:00,77.98,78.21,77.95,78.16,220183.0,77.5763,77.8051,77.5464,77.7553,220183.0
2025-02-12 10:40:00,78.16,78.22,78.08,78.09,76822.0,77.7553,77.815,77.6757,77.6857,76822.0
2025-02-12 10:50:00,78.1,78.16,78.07,78.16,44559.0,77.6956,77.7553,77.6658,77.7553,44559.0
2025-02-12 11:00:00,78.14,78.14,77.96,77.97,129009.0,77.7354,77.7354,77.5564,77.5663,129009.0
2025-02-12 11:10:00,77.97,78.02,77.82,77.91,182805.0,77.5663,77.616,77.4171,77.5066,182805.0
2025-02-12 11:20:00,77.9,77.93,77.83,77.91,109696.0,77.4967,77.5265,77.427,77.5066,109696.0
2025-02-12 11:30:00,77.91,78.02,77.9,77.99,163611.0,77.5066,77.616,77.4967,77.5862,163611.0
2025-02-12 11:40:00,78.0,78.14,78.0,78.11,92913.0,77.5961,77.7354,77.5961,77.7056,92913.0
2025-02-12 11:50:00,78.12,78.26,78.11,78.26,143788.0,77.7155,77.8548,77.7056,77.8548,143788.0
2025-02-12 12:00:00,78.26,78.28,78.18,78.21,217533.0,77.8548,77.8747,77.7752,77.8051,217533.0
2025-02-12 12:10:00,78.22,78.42,78.21,78.39,164030.0,77.815,78.014,77.8051,77.9841,164030.0
2025-02-12 12:20:00,78.4,78.47,78.38,78.45,48883.0,77.9941,78.0637,77.9742,78.0438,48883.0
2025-02-12 12:30:00,78.43,78.51,78.43,78.48,31554.0,78.0239,78.1035,78.0239,78.0737,31554.0
2025-02-12 12:40:00,78.49,78.64,78.47,78.6,48180.0,78.0836,78.2328,78.0637,78.193,48180.0
2025-02-12 12:50:00,78.59,78.61,78.52,78.54,115187.0,78.1831,78.203,78.1135,78.1334,115187.0
2025-02-12 13:00:00,78.55,78.6,78.45,78.45,48533.0,78.1433,78.193,78.0438,78.0438,48533.0
2025-02-12 13:10:00,78.45,78.46,78.36,78.39,95353.0,78.0438,78.0538,77.9543,77.9841,95353.0
2025-02-12 13:20:00,78.38,78.42,78.26,78.28,217183.0,77.9742,78.014,77.8548,77.8747,217183.0
2025-02-12 13:30:00,78.27,78.37,78.26,78.33,130501.0,77.8647,77.9642,77.8548,77.9244,130501.0
2025-02-12 13:40:00,78.33,78.33,78.2,78.23,115729.0,77.9244,77.9244,77.7951,77.825,115729.0
2025-02-12 13:50:00,78.23,78.32,78.22,78.3,110682.0,77.825,77.9145,77.815,77.8946,110682.0
2025-02-12 14:00:00,78.29,78.35,78.26,78.34,71411.0,77.8846,77.9443,77.8548,77.9344,71411.0
2025-02-12 14:10:00,78.33,78.33,78.24,78.3,94922.0,77.9244,77.9244,77.8349,77.8946,94922.0
2025-02-12 14:20:00,78.29,78.36,78.25,78.26,157717.0,77.8846,77.9543,77.8449,77.8548,157717.0
2025-02-12 14:30:00,78.26,78.41,78.26,78.4,29207.0,77.8548,78.004,77.8548,77.9941,29207.0
2025-02-12 14:40:00,78.41,78.46,78.39,78.45,45009.0,78.004,78.0538,77.9841,78.0438,45009.0
2025-02-12 14:50:00,78.45,78.51,78.39,78.41,100715.0,78.0438,78.1035,77.9841,78.004,100715.0
2025-02-12 15:00:00,78.42,78.5,78.41,78.5,81799.0,78.014,78.0936,78.004,78.0936,81799.0
2025-02-12 15:10:00,78.5,78.54,78.47,78.49,156906.0,78.0936,78.1334,78.0637,78.0836,156906.0
2025-02-12 15:20:00,78.48,78.49,78.42,78.42,111963.0,78.0737,78.0836,78.014,78.014,111963.0
2025-02-12 15:30:00,78.41,78.5,78.4,78.5,52006.0,78.004,78.0936,77.9941,78.0936,52006.0
2025-02-12 15:40:00,78.51,78.6,78.46,78.6,162660.0,78.1035,78.193,78.0538,78.193,162660.0
2025-02-12 15:50:00,78.62,78.7,78.53,78.57,494573.0,78.2129,78.2925,78.1234,78.1632,494573.0
2025-02-13 09:30:00,79.28,79.33,79.07,79.16,407607.0,78.8695,78.9193,78.6606,78.7501,407607.0
2025-02-13 09:40:00,79.12,79.24,79.08,79.17,153185.0,78.7103,78.8297,78.6706,78.7601,153185.0
2025-02-13 09:50:00,79.11,79.16,78.99,79.01,224078.0,78.7004,78.7501,78.581,78.6009,224078.0
2025-02-13 10:00:00,79.02,79.16,78.9,78.94,126860.0,78.6109,78.7501,78.4915,78.5313,126860.0
2025-02-13 10:10:00,78.94,79.33,78.93,79.33,169193.0,78.5313,78.9193,78.5213,78.9193,169193.0
2025-02-13 10:20:00,79.32,79.37,79.08,79.23,426118.0,78.9093,78.9591,78.6706,78.8198,426118.0
2025-02-13 10:30:00,79.23,79.29,79.16,79.28,93713.0,78.8198,78.8795,78.7501,78.8695,93713.0
2025-02-13 10:40:00,79.28,79.34,79.12,79.16,142283.0,78.8695,78.9292,78.7103,78.7501,142283.0
2025-02-13 10:50:00,79.15,79.16,79.01,79.13,221930.0,78.7402,78.7501,78.6009,78.7203,221930.0
2025-02-13 11:00:00,79.14,79.21,79.09,79.2,35529.0,78.7302,78.7999,78.6805,78.7899,35529.0
2025-02-13 11:10:00,79.19,79.21,79.16,79.21,40457.0,78.78,78.7999,78.7501,78.7999,40457.0
2025-02-13 11:20:00,79.2,79.24,79.03,79.05,175221.0,78.7899,78.8297,78.6208,78.6407,175221.0
2025-02-13 11:30:00,79.05,79.24,79.04,79.18,85435.0,78.6407,78.8297,78.6308,78.77,85435.0
2025-02-13 11:40:00,79.19,79.26,79.16,79.24,17443.0,78.78,78.8496,78.7501,78.8297,17443.0
2025-02-13 11:50:00,79.25,79.25,79.09,79.23,74126.0,78.8397,78.8397,78.6805,78.8198,74126.0
2025-02-13 12:00:00,79.22,79.37,79.15,79.35,111402.0,78.8098,78.9591,78.7402,78.9392,111402.0
2025-02-13 12:10:00,79.34,79.39,79.33,79.38,25406.0,78.9292,78.979,78.9193,78.969,25406.0
2025-02-13 12:20:00,79.4,79.47,79.39,79.41,43614.0,78.9889,79.0585,78.979,78.9988,43614.0
2025-02-13 12:30:00,79.4,79.4,79.26,79.28,104437.0,78.9889,78.9889,78.8496,78.8695,104437.0
2025-02-13 12:40:00,79.28,79.3,79.23,79.27,158536.0,78.8695,78.8894,78.8198,78.8596,158536.0
2025-02-13 12:50:00,79.27,79.27,79.11,79.17,110656.0,78.8596,78.8596,78.7004,78.7601,110656.0
2025-02-13 13:00:00,79.15,79.17,79.1,79.12,14496.0,78.7402,78.7601,78.6905,78.7103,14496.0
2025-02-13 13:10:00,79.12,79.23,79.09,79.13,154624.0,78.7103,78.8198,78.6805,78.7203,154624.0
2025-02-13 13:20:00,79.12,79.26,79.1,79.23,36834.0,78.7103,78.8496,78.6905,78.8198,36834.0
2025-02-13 13:30:00,79.24,79.34,79.22,79.34,20360.0,78.8297,78.9292,78.8098,78.9292,20360.0
2025-02-13 13:40:00,79.34,79.35,79.11,79.33,152775.0,78.9292,78.9392,78.7004,78.9193,152775.0
2025-02-13 13:50:00,79.31,79.41,79.22,79.39,112640.0,78.8994,78.9988,78.8098,78.979,112640.0
2025-02-13 14:00:00,79.39,79.52,79.35,79.48,170271.0,78.979,79.1083,78.9392,79.0685,170271.0
2025-02-13 14:10:00,79.49,79.67,79.44,79.65,109220.0,79.0784,79.2575,79.0287,79.2376,109220.0
2025-02-13 14:20:00,79.64,79.7,79.61,79.68,188734.0,79.2277,79.2873,79.1978,79.2674,188734.0
2025-02-13 14:30:00,79.68,79.77,79.66,79.75,31250.0,79.2674,79.357,79.2476,79.3371,31250.0
2025-02-13 14:40:00,79.72,79.73,79.59,79.65,278302.0,79.3072,79.3172,79.1779,79.2376,278302.0
2025-02-13 14:50:00,79.66,79.72,79.58,79.61,59505.0,79.2476,79.3072,79.168,79.1978,59505.0
2025-02-13 15:00:00,79.6,79.67,79.58,79.66,95970.0,79.1879,79.2575,79.168,79.2476,95970.0
2025-02-13 15:10:00,79.66,79.69,79.63,79.69,89246.0,79.2476,79.2774,79.2177,79.2774,89246.0
2025-02-13 15:20:00,79.69,79.69,79.63,79.67,72403.0,79.2774,79.2774,79.2177,79.2575,72403.0
2025-02-13 15:30:00,79.67,79.68,79.54,79.55,182161.0,79.2575,79.2674,79.1282,79.1381,182161.0
2025-02-13 15:40:00,79.55,79.59,79.47,79.57,330257.0,79.1381,79.1779,79.0585,79.158,330257.0
2025-02-13 15:50:00,79.58,79.64,79.46,79.52,540396.0,79.168,79.2277,79.0486,79.1083,540396.0
2025-02-14 09:30:00,79.97,80.12,79.69,79.88,175268.0,79.5559,79.7052,79.2774,79.4664,175268.0
2025-02-14 09:40:00,79.91,80.0,79.75,79.78,118969.0,79.4963,79.5858,79.3371,79.3669,118969.0
2025-02-14 09:50:00,79.79,79.79,79.53,79.73,146519.0,79.3769,79.3769,79.1182,79.3172,146519.0
2025-02-14 10:00:00,79.73,79.81,79.62,79.72,115236.0,79.3172,79.3968,79.2078,79.3072,115236.0
2025-02-14 10:10:00,79.72,79.76,79.49,79.52,110258.0,79.3072,79.347,79.0784,79.1083,110258.0
2025-02-14 10:20:00,79.53,79.55,79.41,79.44,64467.0,79.1182,79.1381,78.9988,79.0287,64467.0
2025-02-14 10:30:00,79.44,79.46,79.36,79.43,67340.0,79.0287,79.0486,78.9491,79.0187,67340.0
2025-02-14 10:40:00,79.41,79.48,79.38,79.45,59783.0,78.9988,79.0685,78.969,79.0386,59783.0
2025-02-14 10:50:00,79.45,79.51,79.37,79.39,77676.0,79.0386,79.0983,78.9591,78.979,77676.0
2025-02-14 11:00:00,79.4,79.47,79.39,79.41,20736.0,78.9889,79.0585,78.979,78.9988,20736.0
2025-02-14 11:10:00,79.42,79.43,79.23,79.25,24233.0,79.0088,79.0187,78.8198,78.8397,24233.0
2025-02-14 11:20:00,79.24,79.27,79.18,79.27,50844.0,78.8297,78.8596,78.77,78.8596,50844.0
2025-02-14 11:30:00,79.23,79.28,79.22,79.26,14810.0,78.8198,78.8695,78.8098,78.8496,14810.0
2025-02-14 11:40:00,79.28,79.3,79.24,79.29,41398.0,78.8695,78.8894,78.8297,78.8795,41398.0
2025-02-14 11:50:00,79.28,79.38,79.26,79.38,61819.0,78.8695,78.969,78.8496,78.969,61819.0
2025-02-14 12:00:00,79.37,79.37,79.2,79.22,23579.0,78.9591,78.9591,78.7899,78.8098,23579.0
2025-02-14 12:10:00,79.22,79.23,79.16,79.18,23615.0,78.8098,78.8198,78.7501,78.77,23615.0
2025-02-14 12:20:00,79.18,79.26,79.18,79.25,22236.0,78.77,78.8496,78.77,78.8397,22236.0
2025-02-14 12:30:00,79.25,79.25,79.14,79.19,222206.0,78.8397,78.8397,78.7302,78.78,222206.0
2025-02-14 12:40:00,79.19,79.21,79.16,79.2,26116.0,78.78,78.7999,78.7501,78.7899,26116.0
2025-02-14 12:50:00,79.2,79.28,79.2,79.24,25918.0,78.7899,78.8695,78.7899,78.8297,25918.0
2025-02-14 13:00:00,79.26,79.3,79.23,79.25,68675.0,78.8496,78.8894,78.8198,78.8397,68675.0
2025-02-14 13:10:00,79.25,79.27,79.23,79.24,24283.0,78.8397,78.8596,78.8198,78.8297,24283.0
2025-02-14 13:20:00,79.23,79.24,79.2,79.23,13428.0,78.8198,78.8297,78.7899,78.8198,13428.0
2025-02-14 13:30:00,79.22,79.31,79.22,79.3,54236.0,78.8098,78.8994,78.8098,78.8894,54236.0
2025-02-14 13:40:00,79.3,79.35,79.29,79.33,11548.0,78.8894,78.9392,78.8795,78.9193,11548.0
2025-02-14 13:50:00,79.33,79.34,79.23,79.26,38111.0,78.9193,78.9292,78.8198,78.8496,38111.0
2025-02-14 14:00:00,79.26,79.28,79.21,79.22,22375.0,78.8496,78.8695,78.7999,78.8098,22375.0
2025-02-14 14:10:00,79.23,79.26,79.22,79.24,13122.0,78.8198,78.8496,78.8098,78.8297,13122.0
2025-02-14 14:20:00,79.23,79.28,79.22,79.23,17269.0,78.8198,78.8695,78.8098,78.8198,17269.0
2025-02-14 14:30:00,79.24,79.27,79.18,79.27,93552.0,78.8297,78.8596,78.77,78.8596,93552.0
2025-02-14 14:40:00,79.28,79.31,79.27,79.31,11934.0,78.8695,78.8994,78.8596,78.8994,11934.0
2025-02-14 14:50:00,79.31,79.41,79.28,79.4,30860.0,78.8994,78.9988,78.8695,78.9889,30860.0
2025-02-14 15:00:00,79.39,79.4,79.33,79.4,44934.0,78.979,78.9889,78.9193,78.9889,44934.0
2025-02-14 15:10:00,79.4,79.4,79.33,79.34,57794.0,78.9889,78.9889,78.9193,78.9292,57794.0
2025-02-14 15:20:00,79.34,79.35,79.26,79.27,51344.0,78.9292,78.9392,78.8496,78.8596,51344.0
2025-02-14 15:30:00,79.27,79.35,79.23,79.34,57214.0,78.8596,78.9392,78.8198,78.9292,57214.0
2025-02-14 15:40:00,79.34,79.36,79.26,79.29,73676.0,78.9292,78.9491,78.8496,78.8795,73676.0
2025-02-14 15:50:00,79.29,79.42,79.29,79.36,305391.0,78.8795,79.0088,78.8795,78.9491,305391.0
2025-02-18 09:30:00,79.51,79.51,79.21,79.46,108639.0,79.0983,79.0983,78.7999,79.0486,108639.0
2025-02-18 09:40:00,79.5,79.72,79.32,79.64,95359.0,79.0884,79.3072,78.9093,79.2277,95359.0
2025-02-18 09:50:00,79.67,79.76,79.54,79.57,103338.0,79.2575,79.347,79.1282,79.158,103338.0
2025-02-18 10:00:00,79.55,79.59,79.37,79.37,54188.0,79.1381,79.1779,78.9591,78.9591,54188.0
2025-02-18 10:10:00,79.37,79.44,79.34,79.41,44197.0,78.9591,79.0287,78.9292,78.9988,44197.0
2025-02-18 10:20:00,79.42,79.44,79.32,79.37,22029.0,79.0088,79.0287,78.9093,78.9591,22029.0
2025-02-18 10:30:00,79.37,79.47,79.35,79.44,63970.0,78.9591,79.0585,78.9392,79.0287,63970.0
2025-02-18 10:40:00,79.44,79.47,79.39,79.45,76758.0,79.0287,79.0585,78.979,79.0386,76758.0
2025-02-18 10:50:00,79.44,79.49,79.37,79.42,34785.0,79.0287,79.0784,78.9591,79.0088,34785.0
2025-02-18 11:00:00,79.43,79.45,79.3,79.38,42060.0,79.0187,79.0386,78.8894,78.969,42060.0
2025-02-18 11:10:00,79.37,79.4,79.34,79.34,9996.0,78.9591,78.9889,78.9292,78.9292,9996.0
2025-02-18 11:20:00,79.33,79.33,79.23,79.32,19011.0,78.9193,78.9193,78.8198,78.9093,19011.0
2025-02-18 11:30:00,79.31,79.37,79.28,79.35,43876.0,78.8994,78.9591,78.8695,78.9392,43876.0
2025-02-18 11:40:00,79.35,79.54,79.33,79.53,26380.0,78.9392,79.1282,78.9193,79.1182,26380.0
2025-02-18 11:50:00,79.53,79.59,79.41,79.42,116788.0,79.1182,79.1779,78.9988,79.0088,116788.0
2025-02-18 12:00:00,79.41,79.46,79.39,79.4,19997.0,78.9988,79.0486,78.979,78.9889,19997.0
2025-02-18 12:10:00,79.4,79.45,79.39,79.43,16458.0,78.9889,79.0386,78.979,79.0187,16458.0
2025-02-18 12:20:00,79.44,79.5,79.41,79.48,12862.0,79.0287,79.0884,78.9988,79.0685,12862.0
2025-02-18 12:30:00,79.49,79.52,79.4,79.4,104869.0,79.0784,79.1083,78.9889,78.9889,104869.0
2025-02-18 12:40:00,79.4,79.42,79.35,79.35,70075.0,78.9889,79.0088,78.9392,78.9392,70075.0
2025-02-18 12:50:00,79.37,79.42,79.33,79.34,40590.0,78.9591,79.0088,78.9193,78.9292,40590.0
2025-02-18 13:00:00,79.34,79.36,79.29,79.3,79234.0,78.9292,78.9491,78.8795,78.8894,79234.0
2025-02-18 13:10:00,79.29,79.32,79.23,79.25,69962.0,78.8795,78.9093,78.8198,78.8397,69962.0
2025-02-18 13:20:00,79.24,79.28,79.2,79.23,103762.0,78.8297,78.8695,78.7899,78.8198,103762.0
2025-02-18 13:30:00,79.23,79.23,79.1,79.13,23483.0,78.8198,78.8198,78.6905,78.7203,23483.0
2025-02-18 13:40:00,79.13,79.15,79.07,79.14,31261.0,78.7203,78.7402,78.6606,78.7302,31261.0
2025-02-18 13:50:00,79.14,79.21,79.13,79.15,55754.0,78.7302,78.7999,78.7203,78.7402,55754.0
2025-02-18 14:00:00,79.15,79.2,79.05,79.09,76326.0,78.7402,78.7899,78.6407,78.6805,76326.0
2025-02-18 14:10:00,79.09,79.1,78.95,78.97,47502.0,78.6805,78.6905,78.5412,78.5611,47502.0
2025-02-18 14:20:00,78.97,79.04,78.93,78.98,109998.0,78.5611,78.6308,78.5213,78.5711,109998.0
2025-02-18 14:30:00,78.98,79.06,78.96,79.0,76308.0,78.5711,78.6507,78.5512,78.591,76308.0
2025-02-18 14:40:00,79.0,79.1,78.99,79.09,13580.0,78.591,78.6905,78.581,78.6805,13580.0
2025-02-18 14:50:00,79.11,79.13,79.07,79.08,31276.0,78.7004,78.7203,78.6606,78.6706,31276.0
2025-02-18 15:00:00,79.09,79.1,79.03,79.07,48262.0,78.6805,78.6905,78.6208,78.6606,48262.0
2025-02-18 15:10:00,79.06,79.07,78.99,79.02,46724.0,78.6507,78.6606,78.581,78.6109,46724.0
2025-02-18 15:20:00,79.03,79.18,79.03,79.16,96116.0,78.6208,78.77,78.6208,78.7501,96116.0
2025-02-18 15:30:00,79.16,79.28,79.15,79.2,31014.0,78.7501,78.8695,78.7402,78.7899,31014.0
2025-02-18 15:40:00,79.18,79.24,79.15,79.24,74852.0,78.77,78.8297,78.7402,78.8297,74852.0
2025-02-18 15:50:00,79.25,79.33,79.16,79.31,453103.0,78.8397,78.9193,78.7501,78.8994,453103.0
2025-02-19 09:30:00,78.8,78.94,78.44,78.5,125371.0,78.392,78.5313,78.0339,78.0936,125371.0
2025-02-19 09:40:00,78.5,78.64,78.33,78.36,193294.0,78.0936,78.2328,77.9244,77.9543,193294.0
2025-02-19 09:50:00,78.36,78.52,78.36,78.49,123240.0,77.9543,78.1135,77.9543,78.0836,123240.0
2025-02-19 10:00:00,78.49,78.59,78.47,78.54,72049.0,78.0836,78.1831,78.0637,78.1334,72049.0
2025-02-19 10:10:00,78.52,78.7,78.51,78.67,28007.0,78.1135,78.2925,78.1035,78.2627,28007.0
2025-02-19 10:20:00,78.67,78.68,78.57,78.6,14715.0,78.2627,78.2726,78.1632,78.193,14715.0
2025-02-19 10:30:00,78.6,78.75,78.6,78.67,182046.0,78.193,78.3423,78.193,78.2627,182046.0
2025-02-19 10:40:00,78.67,78.68,78.59,78.6,22579.0,78.2627,78.2726,78.1831,78.193,22579.0
2025-02-19 10:50:00,78.6,78.63,78.55,78.59,47933.0,78.193,78.2229,78.1433,78.1831,47933.0
2025-02-19 11:00:00,78.59,78.69,78.57,78.69,19542.0,78.1831,78.2826,78.1632,78.2826,19542.0
2025-02-19 11:10:00,78.69,78.71,78.57,78.59,32839.0,78.2826,78.3025,78.1632,78.1831,32839.0
2025-02-19 11:20:00,78.59,78.63,78.56,78.61,27381.0,78.1831,78.2229,78.1532,78.203,27381.0
2025-02-19 11:30:00,78.61,78.63,78.54,78.54,45545.0,78.203,78.2229,78.1334,78.1334,45545.0
2025-02-19 11:40:00,78.56,78.6,78.52,78.52,28643.0,78.1532,78.193,78.1135,78.1135,28643.0
2025-02-19 11:50:00,78.52,78.56,78.48,78.53,118660.0,78.1135,78.1532,78.0737,78.1234,118660.0
2025-02-19 12:00:00,78.53,78.65,78.52,78.56,62325.0,78.1234,78.2428,78.1135,78.1532,62325.0
2025-02-19 12:10:00,78.56,78.58,78.42,78.44,100397.0,78.1532,78.1731,78.014,78.0339,100397.0
2025-02-19 12:20:00,78.43,78.47,78.41,78.44,153886.0,78.0239,78.0637,78.004,78.0339,153886.0
2025-02-19 12:30:00,78.45,78.51,78.43,78.49,31111.0,78.0438,78.1035,78.0239,78.0836,31111.0
2025-02-19 12:40:00,78.5,78.5,78.44,78.48,73890.0,78.0936,78.0936,78.0339,78.0737,73890.0
2025-02-19 12:50:00,78.49,78.56,78.46,78.46,135626.0,78.0836,78.1532,78.0538,78.0538,135626.0
2025-02-19 13:00:00,78.47,78.48,78.38,78.39,60499.0,78.0637,78.0737,77.9742,77.9841,60499.0
2025-02-19 13:10:00,78.4,78.42,78.33,78.4,113451.0,77.9941,78.014,77.9244,77.9941,113451.0
2025-02-19 13:20:00,78.39,78.49,78.38,78.47,22356.0,77.9841,78.0836,77.9742,78.0637,22356.0
2025-02-19 13:30:00,78.47,78.52,78.44,78.45,84745.0,78.0637,78.1135,78.0339,78.0438,84745.0
2025-02-19 13:40:00,78.45,78.46,78.38,78.42,66959.0,78.0438,78.0538,77.9742,78.014,66959.0
2025-02-19 13:50:00,78.42,78.43,78.36,78.37,42316.0,78.014,78.0239,77.9543,77.9642,42316.0
2025-02-19 14:00:00,78.36,78.47,78.34,78.46,20275.0,77.9543,78.0637,77.9344,78.0538,20275.0
2025-02-19 14:10:00,78.47,78.74,78.45,78.74,236512.0,78.0637,78.3323,78.0438,78.3323,236512.0
2025-02-19 14:20:00,78.75,78.84,78.75,78.79,141757.0,78.3423,78.4318,78.3423,78.3821,141757.0
2025-02-19 14:30:00,78.8,78.83,78.75,78.82,86479.0,78.392,78.4218,78.3423,78.4119,86479.0
2025-02-19 14:40:00,78.81,78.83,78.75,78.79,146571.0,78.402,78.4218,78.3423,78.3821,146571.0
2025-02-19 14:50:00,78.79,78.89,78.78,78.86,33134.0,78.3821,78.4815,78.3721,78.4517,33134.0
2025-02-19 15:00:00,78.86,78.9,78.79,78.8,119917.0,78.4517,78.4915,78.3821,78.392,119917.0
2025-02-19 15:10:00,78.8,78.86,78.74,78.83,182709.0,78.392,78.4517,78.3323,78.4218,182709.0
2025-02-19 15:20:00,78.83,78.86,78.71,78.72,41181.0,78.4218,78.4517,78.3025,78.3124,41181.0
2025-02-19 15:30:00,78.72,78.86,78.71,78.81,83167.0,78.3124,78.4517,78.3025,78.402,83167.0
2025-02-19 15:40:00,78.81,78.84,78.69,78.73,121654.0,78.402,78.4318,78.2826,78.3224,121654.0
2025-02-19 15:50:00,78.74,78.85,78.69,78.72,425662.0,78.3323,78.4417,78.2826,78.3124,425662.0
2025-02-20 09:30:00,78.33,78.35,78.13,78.14,131842.0,77.9244,77.9443,77.7255,77.7354,131842.0
2025-02-20 09:40:00,78.13,78.13,77.78,77.78,135545.0,77.7255,77.7255,77.3773,77.3773,135545.0
2025-02-20 09:50:00,77.78,77.9,77.66,77.7,221133.0,77.3773,77.4967,77.2579,77.2977,221133.0
2025-02-20 10:00:00,77.71,77.84,77.58,77.64,242231.0,77.3076,77.437,77.1783,77.238,242231.0
2025-02-20 10:10:00,77.62,77.9,77.55,77.75,362540.0,77.2181,77.4967,77.1485,77.3474,362540.0
2025-02-20 10:20:00,77.75,77.79,77.69,77.7,118124.0,77.3474,77.3872,77.2878,77.2977,118124.0
2025-02-20 10:30:00,77.7,77.81,77.65,77.68,90660.0,77.2977,77.4071,77.248,77.2778,90660.0
2025-02-20 10:40:00,77.66,77.7,77.56,77.59,88895.0,77.2579,77.2977,77.1584,77.1883,88895.0
2025-02-20 10:50:00,77.6,77.63,77.53,77.54,89882.0,77.1982,77.2281,77.1286,77.1385,89882.0
2025-02-20 11:00:00,77.55,77.58,77.46,77.56,47015.0,77.1485,77.1783,77.0589,77.1584,47015.0
2025-02-20 11:10:00,77.57,77.6,77.47,77.48,30219.0,77.1684,77.1982,77.0689,77.0788,30219.0
2025-02-20 11:20:00,77.47,77.55,77.42,77.42,38880.0,77.0689,77.1485,77.0192,77.0192,38880.0
2025-02-20 11:30:00,77.42,77.43,77.21,77.26,35144.0,77.0192,77.0291,76.8102,76.86,35144.0
2025-02-20 11:40:00,77.25,77.36,77.24,77.35,191078.0,76.85,76.9595,76.8401,76.9495,191078.0
2025-02-20 11:50:00,77.35,77.44,77.32,77.34,122626.0,76.9495,77.039,76.9197,76.9396,122626.0
2025-02-20 12:00:00,77.34,77.46,77.32,77.42,112450.0,76.9396,77.0589,76.9197,77.0192,112450.0
2025-02-20 12:10:00,77.41,77.54,77.4,77.5,227203.0,77.0092,77.1385,76.9993,77.0987,227203.0
2025-02-20 12:20:00,77.52,77.53,77.4,77.48,89687.0,77.1186,77.1286,76.9993,77.0788,89687.0
2025-02-20 12:30:00,77.48,77.56,77.46,77.5,67782.0,77.0788,77.1584,77.0589,77.0987,67782.0
2025-02-20 12:40:00,77.51,77.61,77.51,77.55,23096.0,77.1087,77.2082,77.1087,77.1485,23096.0
2025-02-20 12:50:00,77.55,77.55,77.44,77.48,139423.0,77.1485,77.1485,77.039,77.0788,139423.0
2025-02-20 13:00:00,77.48,77.51,77.41,77.5,65362.0,77.0788,77.1087,77.0092,77.0987,65362.0
2025-02-20 13:10:00,77.49,77.55,77.41,77.45,24894.0,77.0888,77.1485,77.0092,77.049,24894.0
2025-02-20 13:20:00,77.45,77.46,77.37,77.4,74700.0,77.049,77.0589,76.9694,76.9993,74700.0
2025-02-20 13:30:00,77.39,77.64,77.37,77.63,286678.0,76.9893,77.238,76.9694,77.2281,286678.0
2025-02-20 13:40:00,77.63,77.74,77.5,77.51,377007.0,77.2281,77.3375,77.0987,77.1087,377007.0
2025-02-20 13:50:00,77.5,77.56,77.44,77.54,124136.0,77.0987,77.1584,77.039,77.1385,124136.0
2025-02-20 14:00:00,77.54,77.57,77.5,77.55,21014.0,77.1385,77.1684,77.0987,77.1485,21014.0
2025-02-20 14:10:00,77.54,77.69,77.54,77.67,62387.0,77.1385,77.2878,77.1385,77.2679,62387.0
2025-02-20 14:20:00,77.67,77.71,77.56,77.57,113025.0,77.2679,77.3076,77.1584,77.1684,113025.0
2025-02-20 14:30:00,77.58,77.58,77.45,77.5,252848.0,77.1783,77.1783,77.049,77.0987,252848.0
2025-02-20 14:40:00,77.51,77.68,77.5,77.65,91483.0,77.1087,77.2778,77.0987,77.248,91483.0
2025-02-20 14:50:00,77.66,77.7,77.62,77.67,129589.0,77.2579,77.2977,77.2181,77.2679,129589.0
2025-02-20 15:00:00,77.68,77.73,77.6,77.68,141836.0,77.2778,77.3275,77.1982,77.2778,141836.0
2025-02-20 15:10:00,77.68,77.68,77.55,77.61,130290.0,77.2778,77.2778,77.1485,77.2082,130290.0
2025-02-20 15:20:00,77.62,77.65,77.58,77.62,46376.0,77.2181,77.248,77.1783,77.2181,46376.0
2025-02-20 15:30:00,77.62,77.66,77.57,77.61,71654.0,77.2181,77.2579,77.1684,77.2082,71654.0
2025-02-20 15:40:00,77.61,77.77,77.59,77.76,208975.0,77.2082,77.3673,77.1883,77.3574,208975.0
2025-02-20 15:50:00,77.77,77.85,77.72,77.72,429136.0,77.3673,77.4469,77.3176,77.3176,429136.0
2025-02-21 09:30:00,77.97,78.2,77.39,77.39,114089.0,77.5663,77.7951,76.9893,76.9893,114089.0
2025-02-21 09:40:00,77.41,77.52,77.28,77.3,87242.0,77.0092,77.1186,76.8799,76.8998,87242.0
2025-02-21 09:50:00,77.25,77.28,77.02,77.06,297396.0,76.85,76.8799,76.6212,76.661,297396.0
2025-02-21 10:00:00,77.05,77.07,76.67,76.75,325405.0,76.6511,76.671,76.273,76.3526,325405.0
2025-02-21 10:10:00,76.75,76.84,76.69,76.71,310758.0,76.3526,76.4422,76.2929,76.3128,310758.0
2025-02-21 10:20:00,76.72,76.75,76.43,76.46,268919.0,76.3228,76.3526,76.0343,76.0641,268919.0
2025-02-21 10:30:00,76.47,76.54,76.43,76.46,122540.0,76.0741,76.1437,76.0343,76.0641,122540.0
2025-02-21 10:40:00,76.45,76.45,76.14,76.31,351136.0,76.0542,76.0542,75.7458,75.9149,351136.0
2025-02-21 10:50:00,76.31,76.34,76.22,76.31,134269.0,75.9149,75.9447,75.8254,75.9149,134269.0
2025-02-21 11:00:00,76.33,76.42,76.18,76.25,192724.0,75.9348,76.0243,75.7856,75.8552,192724.0
2025-02-21 11:10:00,76.26,76.44,76.24,76.43,187369.0,75.8652,76.0442,75.8453,76.0343,187369.0
2025-02-21 11:20:00,76.44,76.48,76.32,76.34,72026.0,76.0442,76.084,75.9248,75.9447,72026.0
2025-02-21 11:30:00,76.34,76.36,76.28,76.35,44471.0,75.9447,75.9646,75.8851,75.9547,44471.0
2025-02-21 11:40:00,76.34,76.36,76.27,76.31,30237.0,75.9447,75.9646,75.8751,75.9149,30237.0
2025-02-21 11:50:00,76.31,76.34,76.24,76.29,35181.0,75.9149,75.9447,75.8453,75.895,35181.0
2025-02-21 12:00:00,76.28,76.32,76.18,76.18,34745.0,75.8851,75.9248,75.7856,75.7856,34745.0
2025-02-21 12:10:00,76.18,76.2,76.07,76.1,99764.0,75.7856,75.8055,75.6761,75.706,99764.0
2025-02-21 12:20:00,76.11,76.14,76.06,76.11,30763.0,75.7159,75.7458,75.6662,75.7159,30763.0
2025-02-21 12:30:00,76.12,76.12,75.83,75.84,235688.0,75.7259,75.7259,75.4374,75.4473,235688.0
2025-02-21 12:40:00,75.85,75.92,75.82,75.84,69796.0,75.4573,75.5269,75.4274,75.4473,69796.0
2025-02-21 12:50:00,75.84,75.86,75.66,75.69,123501.0,75.4473,75.4672,75.2683,75.2981,123501.0
2025-02-21 13:00:00,75.67,75.7,75.43,75.45,456545.0,75.2782,75.3081,75.0395,75.0594,456545.0
2025-02-21 13:10:00,75.46,75.62,75.29,75.53,517484.0,75.0693,75.2285,74.9002,75.1389,517484.0
2025-02-21 13:20:00,75.53,75.56,75.46,75.47,105663.0,75.1389,75.1688,75.0693,75.0792,105663.0
2025-02-21 13:30:00,75.47,75.53,75.32,75.45,661982.0,75.0792,75.1389,74.93,75.0594,661982.0
2025-02-21 13:40:00,75.46,75.49,75.37,75.45,88174.0,75.0693,75.0991,74.9798,75.0594,88174.0
2025-02-21 13:50:00,75.45,75.46,75.33,75.34,126650.0,75.0594,75.0693,74.94,74.9499,126650.0
2025-02-21 14:00:00,75.34,75.39,75.2,75.33,586771.0,74.9499,74.9997,74.8106,74.94,586771.0
2025-02-21 14:10:00,75.33,75.46,75.27,75.33,180092.0,74.94,75.0693,74.8803,74.94,180092.0
2025-02-21 14:20:00,75.32,75.33,75.1,75.2,300712.0,74.93,74.94,74.7112,74.8106,300712.0
2025-02-21 14:30:00,75.2,75.25,75.07,75.08,190357.0,74.8106,74.8604,74.6813,74.6913,190357.0
2025-02-21 14:40:00,75.08,75.11,75.02,75.04,182197.0,74.6913,74.7211,74.6316,74.6515,182197.0
2025-02-21 14:50:00,75.03,75.23,75.03,75.03,164830.0,74.6415,74.8405,74.6415,74.6415,164830.0
2025-02-21 15:00:00,75.03,75.18,74.98,75.18,181445.0,74.6415,74.7907,74.5918,74.7907,181445.0
2025-02-21 15:10:00,75.18,75.29,75.09,75.13,412687.0,74.7907,74.9002,74.7012,74.741,412687.0
2025-02-21 15:20:00,75.12,75.27,75.08,75.15,350259.0,74.7311,74.8803,74.6913,74.7609,350259.0
2025-02-21 15:30:00,75.16,75.35,75.16,75.33,130915.0,74.7709,74.9599,74.7709,74.94,130915.0
2025-02-21 15:40:00,75.33,75.4,75.2,75.22,243971.0,74.94,75.0096,74.8106,74.8305,243971.0
2025-02-21 15:50:00,75.22,75.37,75.22,75.29,701271.0,74.8305,74.9798,74.8305,74.9002,701271.0
2025-02-24 09:30:00,75.77,75.77,75.01,75.08,361610.0,75.3777,75.3777,74.6216,74.6913,361610.0
2025-02-24 09:40:00,75.1,75.34,75.1,75.21,256728.0,74.7112,74.9499,74.7112,74.8206,256728.0
2025-02-24 09:50:00,75.22,75.32,74.88,74.88,257316.0,74.8305,74.93,74.4923,74.4923,257316.0
2025-02-24 10:00:00,74.87,75.14,74.62,75.01,267869.0,74.4824,74.751,74.2336,74.6216,267869.0
2025-02-24 10:10:00,75.02,75.14,74.91,74.95,256879.0,74.6316,74.751,74.5221,74.5619,256879.0
2025-02-24 10:20:00,74.96,75.22,74.96,74.98,203935.0,74.5719,74.8305,74.5719,74.5918,203935.0
2025-02-24 10:30:00,74.98,75.09,74.9,75.03,75086.0,74.5918,74.7012,74.5122,74.6415,75086.0
2025-02-24 10:40:00,75.01,75.13,74.85,75.03,71271.0,74.6216,74.741,74.4625,74.6415,71271.0
2025-02-24 10:50:00,75.04,75.08,74.9,75.03,61391.0,74.6515,74.6913,74.5122,74.6415,61391.0
2025-02-24 11:00:00,75.04,75.14,75.01,75.08,37497.0,74.6515,74.751,74.6216,74.6913,37497.0
2025-02-24 11:10:00,75.07,75.3,75.05,75.3,138979.0,74.6813,74.9101,74.6614,74.9101,138979.0
2025-02-24 11:20:00,75.31,75.55,75.28,75.55,154038.0,74.9201,75.1588,74.8902,75.1588,154038.0
2025-02-24 11:30:00,75.54,75.59,75.41,75.41,178796.0,75.1489,75.1986,75.0196,75.0196,178796.0
2025-02-24 11:40:00,75.41,75.68,75.41,75.61,147328.0,75.0196,75.2882,75.0196,75.2185,147328.0
2025-02-24 11:50:00,75.62,75.62,75.39,75.41,97903.0,75.2285,75.2285,74.9997,75.0196,97903.0
2025-02-24 12:00:00,75.4,75.57,75.39,75.45,42065.0,75.0096,75.1787,74.9997,75.0594,42065.0
2025-02-24 12:10:00,75.46,75.58,75.45,75.56,43892.0,75.0693,75.1887,75.0594,75.1688,43892.0
2025-02-24 12:20:00,75.56,75.64,75.55,75.59,75724.0,75.1688,75.2484,75.1588,75.1986,75724.0
2025-02-24 12:30:00,75.57,75.7,75.52,75.68,165920.0,75.1787,75.3081,75.129,75.2882,165920.0
2025-02-24 12:40:00,75.69,75.76,75.66,75.66,119331.0,75.2981,75.3677,75.2683,75.2683,119331.0
2025-02-24 12:50:00,75.65,75.72,75.61,75.66,58014.0,75.2583,75.328,75.2185,75.2683,58014.0
2025-02-24 13:00:00,75.67,75.71,75.61,75.71,30909.0,75.2782,75.318,75.2185,75.318,30909.0
2025-02-24 13:10:00,75.69,75.81,75.66,75.77,71790.0,75.2981,75.4175,75.2683,75.3777,71790.0
2025-02-24 13:20:00,75.75,75.76,75.67,75.74,48757.0,75.3578,75.3677,75.2782,75.3478,48757.0
2025-02-24 13:30:00,75.73,75.84,75.71,75.83,30764.0,75.3379,75.4473,75.318,75.4374,30764.0
2025-02-24 13:40:00,75.83,75.91,75.8,75.8,184838.0,75.4374,75.517,75.4075,75.4075,184838.0
2025-02-24 13:50:00,75.8,75.84,75.74,75.78,87469.0,75.4075,75.4473,75.3478,75.3876,87469.0
2025-02-24 14:00:00,75.79,75.92,75.79,75.9,77846.0,75.3976,75.5269,75.3976,75.507,77846.0
2025-02-24 14:10:00,75.89,75.96,75.81,75.81,132254.0,75.4971,75.5667,75.4175,75.4175,132254.0
2025-02-24 14:20:00,75.82,75.9,75.76,75.85,115660.0,75.4274,75.507,75.3677,75.4573,115660.0
2025-02-24 14:30:00,75.85,76.0,75.85,75.9,93263.0,75.4573,75.6065,75.4573,75.507,93263.0
2025-02-24 14:40:00,75.9,75.9,75.71,75.78,210114.0,75.507,75.507,75.318,75.3876,210114.0
2025-02-24 14:50:00,75.76,75.83,75.74,75.78,58695.0,75.3677,75.4374,75.3478,75.3876,58695.0
2025-02-24 15:00:00,75.8,75.91,75.76,75.9,177390.0,75.4075,75.517,75.3677,75.507,177390.0
2025-02-24 15:10:00,75.9,75.92,75.85,75.89,34030.0,75.507,75.5269,75.4573,75.4971,34030.0
2025-02-24 15:20:00,75.88,75.92,75.69,75.7,213445.0,75.4871,75.5269,75.2981,75.3081,213445.0
2025-02-24 15:30:00,75.7,75.85,75.7,75.76,63571.0,75.3081,75.4573,75.3081,75.3677,63571.0
2025-02-24 15:40:00,75.76,75.8,75.7,75.75,81385.0,75.3677,75.4075,75.3081,75.3578,81385.0
2025-02-24 15:50:00,75.76,75.82,75.5,75.54,783225.0,75.3677,75.4274,75.1091,75.1489,783225.0
2025-02-25 09:30:00,75.57,76.33,75.57,76.19,314980.0,75.1787,75.9348,75.1787,75.7955,314980.0
2025-02-25 09:40:00,76.2,76.2,75.95,76.04,266808.0,75.8055,75.8055,75.5568,75.6463,266808.0
2025-02-25 09:50:00,76.05,76.07,75.75,75.83,128601.0,75.6562,75.6761,75.3578,75.4374,128601.0
2025-02-25 10:00:00,75.82,75.82,75.43,75.7,236768.0,75.4274,75.4274,75.0395,75.3081,236768.0
2025-02-25 10:10:00,75.73,75.75,75.49,75.56,154729.0,75.3379,75.3578,75.0991,75.1688,154729.0
2025-02-25 10:20:00,75.54,75.55,75.3,75.33,188136.0,75.1489,75.1588,74.9101,74.94,188136.0
2025-02-25 10:30:00,75.36,75.57,75.27,75.57,255357.0,74.9698,75.1787,74.8803,75.1787,255357.0
2025-02-25 10:40:00,75.58,75.76,75.47,75.73,222635.0,75.1887,75.3677,75.0792,75.3379,222635.0
2025-02-25 10:50:00,75.72,75.95,75.7,75.73,251813.0,75.328,75.5568,75.3081,75.3379,251813.0
2025-02-25 11:00:00,75.74,75.76,75.59,75.74,221226.0,75.3478,75.3677,75.1986,75.3478,221226.0
2025-02-25 11:10:00,75.75,75.76,75.56,75.58,75500.0,75.3578,75.3677,75.1688,75.1887,75500.0
2025-02-25 11:20:00,75.59,75.66,75.46,75.49,64113.0,75.1986,75.2683,75.0693,75.0991,64113.0
2025-02-25 11:30:00,75.48,75.55,75.28,75.52,181782.0,75.0892,75.1588,74.8902,75.129,181782.0
2025-02-25 11:40:00,75.52,75.67,75.46,75.67,63682.0,75.129,75.2782,75.0693,75.2782,63682.0
2025-02-25 11:50:00,75.66,75.82,75.62,75.74,111890.0,75.2683,75.4274,75.2285,75.3478,111890.0
2025-02-25 12:00:00,75.72,75.72,75.49,75.53,29699.0,75.328,75.328,75.0991,75.1389,29699.0
2025-02-25 12:10:00,75.53,75.61,75.5,75.5,28407.0,75.1389,75.2185,75.1091,75.1091,28407.0
2025-02-25 12:20:00,75.51,75.55,75.41,75.55,22371.0,75.119,75.1588,75.0196,75.1588,22371.0
2025-02-25 12:30:00,75.56,75.66,75.56,75.66,12622.0,75.1688,75.2683,75.1688,75.2683,12622.0
2025-02-25 12:40:00,75.66,75.7,75.64,75.7,19891.0,75.2683,75.3081,75.2484,75.3081,19891.0
2025-02-25 12:50:00,75.69,75.79,75.69,75.77,19394.0,75.2981,75.3976,75.2981,75.3777,19394.0
2025-02-25 13:00:00,75.77,76.02,75.77,75.99,52350.0,75.3777,75.6264,75.3777,75.5966,52350.0
2025-02-25 13:10:00,75.98,75.99,75.84,75.85,15252.0,75.5866,75.5966,75.4473,75.4573,15252.0
2025-02-25 13:20:00,75.83,75.87,75.7,75.71,17165.0,75.4374,75.4772,75.3081,75.318,17165.0
2025-02-25 13:30:00,75.74,75.93,75.72,75.92,75783.0,75.3478,75.5369,75.328,75.5269,75783.0
2025-02-25 13:40:00,75.91,76.0,75.91,75.97,27804.0,75.517,75.6065,75.517,75.5767,27804.0
2025-02-25 13:50:00,75.96,75.96,75.82,75.83,124776.0,75.5667,75.5667,75.4274,75.4374,124776.0
2025-02-25 14:00:00,75.83,75.89,75.82,75.89,18240.0,75.4374,75.4971,75.4274,75.4971,18240.0
2025-02-25 14:10:00,75.91,75.91,75.67,75.73,58167.0,75.517,75.517,75.2782,75.3379,58167.0
2025-02-25 14:20:00,75.73,75.73,75.58,75.59,203241.0,75.3379,75.3379,75.1887,75.1986,203241.0
2025-02-25 14:30:00,75.59,75.91,75.59,75.89,285580.0,75.1986,75.517,75.1986,75.4971,285580.0
2025-02-25 14:40:00,75.89,76.0,75.82,75.92,81026.0,75.4971,75.6065,75.4274,75.5269,81026.0
2025-02-25 14:50:00,75.92,75.95,75.84,75.84,13470.0,75.5269,75.5568,75.4473,75.4473,13470.0
2025-02-25 15:00:00,75.84,75.93,75.79,75.87,129634.0,75.4473,75.5369,75.3976,75.4772,129634.0
2025-02-25 15:10:00,75.87,75.92,75.81,75.9,18489.0,75.4772,75.5269,75.4175,75.507,18489.0
2025-02-25 15:20:00,75.89,76.06,75.88,75.94,55330.0,75.4971,75.6662,75.4871,75.5468,55330.0
2025-02-25 15:30:00,75.95,75.98,75.76,75.78,203346.0,75.5568,75.5866,75.3677,75.3876,203346.0
2025-02-25 15:40:00,75.78,75.95,75.69,75.92,246666.0,75.3876,75.5568,75.2981,75.5269,246666.0
2025-02-25 15:50:00,75.91,75.94,75.73,75.84,427760.0,75.517,75.5468,75.3379,75.4473,427760.0
2025-02-26 09:30:00,75.77,75.98,75.54,75.58,218974.0,75.3777,75.5866,75.1489,75.1887,218974.0
2025-02-26 09:40:00,75.59,75.7,75.4,75.67,75136.0,75.1986,75.3081,75.0096,75.2782,75136.0
2025-02-26 09:50:00,75.65,75.83,75.64,75.73,118557.0,75.2583,75.4374,75.2484,75.3379,118557.0
2025-02-26 10:00:00,75.75,76.04,75.67,76.04,271465.0,75.3578,75.6463,75.2782,75.6463,271465.0
2025-02-26 10:10:00,76.05,76.18,75.97,76.03,342564.0,75.6562,75.7856,75.5767,75.6363,342564.0
2025-02-26 10:20:00,76.04,76.05,75.83,75.87,69810.0,75.6463,75.6562,75.4374,75.4772,69810.0
2025-02-26 10:30:00,75.89,76.12,75.83,76.04,299252.0,75.4971,75.7259,75.4374,75.6463,299252.0
2025-02-26 10:40:00,76.02,76.07,75.94,75.99,131187.0,75.6264,75.6761,75.5468,75.5966,131187.0
2025-02-26 10:50:00,75.98,75.98,75.85,75.92,59425.0,75.5866,75.5866,75.4573,75.5269,59425.0
2025-02-26 11:00:00,75.93,76.07,75.92,75.99,111487.0,75.5369,75.6761,75.5269,75.5966,111487.0
2025-02-26 11:10:00,75.98,75.99,75.87,75.92,62812.0,75.5866,75.5966,75.4772,75.5269,62812.0
2025-02-26 11:20:00,75.91,76.02,75.83,75.92,252711.0,75.517,75.6264,75.4374,75.5269,252711.0
2025-02-26 11:30:00,75.92,76.02,75.83,75.99,77639.0,75.5269,75.6264,75.4374,75.5966,77639.0
2025-02-26 11:40:00,75.99,76.01,75.86,75.92,46093.0,75.5966,75.6165,75.4672,75.5269,46093.0
2025-02-26 11:50:00,75.93,75.95,75.7,75.71,31072.0,75.5369,75.5568,75.3081,75.318,31072.0
2025-02-26 12:00:00,75.72,75.93,75.65,75.81,171146.0,75.328,75.5369,75.2583,75.4175,171146.0
2025-02-26 12:10:00,75.81,75.93,75.73,75.79,31611.0,75.4175,75.5369,75.3379,75.3976,31611.0
2025-02-26 12:20:00,75.79,75.81,75.65,75.77,33838.0,75.3976,75.4175,75.2583,75.3777,33838.0
2025-02-26 12:30:00,75.78,75.83,75.48,75.48,124400.0,75.3876,75.4374,75.0892,75.0892,124400.0
2025-02-26 12:40:00,75.46,75.53,75.38,75.43,58771.0,75.0693,75.1389,74.9897,75.0395,58771.0
2025-02-26 12:50:00,75.43,75.43,75.23,75.32,59299.0,75.0395,75.0395,74.8405,74.93,59299.0
2025-02-26 13:00:00,75.31,75.35,75.2,75.25,42755.0,74.9201,74.9599,74.8106,74.8604,42755.0
2025-02-26 13:10:00,75.25,75.3,75.15,75.25,57526.0,74.8604,74.9101,74.7609,74.8604,57526.0
2025-02-26 13:20:00,75.25,75.39,75.16,75.19,129547.0,74.8604,74.9997,74.7709,74.8007,129547.0
2025-02-26 13:30:00,75.19,75.24,75.16,75.18,48770.0,74.8007,74.8504,74.7709,74.7907,48770.0
2025-02-26 13:40:00,75.19,75.22,75.08,75.1,92760.0,74.8007,74.8305,74.6913,74.7112,92760.0
2025-02-26 13:50:00,75.09,75.12,74.93,75.11,196295.0,74.7012,74.7311,74.542,74.7211,196295.0
2025-02-26 14:00:00,75.1,75.16,74.96,75.01,156924.0,74.7112,74.7709,74.5719,74.6216,156924.0
2025-02-26 14:10:00,75.0,75.12,74.99,75.12,129002.0,74.6117,74.7311,74.6017,74.7311,129002.0
2025-02-26 14:20:00,75.11,75.28,75.11,75.14,121087.0,74.7211,74.8902,74.7211,74.751,121087.0
2025-02-26 14:30:00,75.13,75.29,75.11,75.27,72058.0,74.741,74.9002,74.7211,74.8803,72058.0
2025-02-26 14:40:00,75.27,75.31,75.19,75.19,119230.0,74.8803,74.9201,74.8007,74.8007,119230.0
2025-02-26 14:50:00,75.17,75.21,75.0,75.02,202520.0,74.7808,74.8206,74.6117,74.6316,202520.0
2025-02-26 15:00:00,75.03,75.11,74.93,75.01,39384.0,74.6415,74.7211,74.542,74.6216,39384.0
2025-02-26 15:10:00,75.02,75.06,74.98,75.06,130073.0,74.6316,74.6714,74.5918,74.6714,130073.0
2025-02-26 15:20:00,75.06,75.07,74.98,74.98,109306.0,74.6714,74.6813,74.5918,74.5918,109306.0
2025-02-26 15:30:00,74.96,75.09,74.95,75.03,112617.0,74.5719,74.7012,74.5619,74.6415,112617.0
2025-02-26 15:40:00,75.04,75.15,75.03,75.09,77605.0,74.6515,74.7609,74.6415,74.7012,77605.0
2025-02-26 15:50:00,75.09,75.11,74.87,74.94,294488.0,74.7012,74.7211,74.4824,74.552,294488.0
2025-02-27 09:30:00,74.8,75.0,74.24,74.4,165670.0,74.4127,74.6117,73.8556,74.0148,165670.0
2025-02-27 09:40:00,74.38,74.4,74.16,74.28,108913.0,73.9949,74.0148,73.776,73.8954,108913.0
2025-02-27 09:50:00,74.27,74.29,73.81,73.84,56615.0,73.8855,73.9054,73.4278,73.4577,56615.0
2025-02-27 10:00:00,73.82,73.9,73.63,73.76,328706.0,73.4378,73.5174,73.2488,73.3781,328706.0
2025-02-27 10:10:00,73.77,74.36,73.75,74.35,271915.0,73.388,73.975,73.3682,73.965,271915.0
2025-02-27 10:20:00,74.36,74.56,74.26,74.31,271989.0,73.975,74.174,73.8755,73.9253,271989.0
2025-02-27 10:30:00,74.29,74.31,74.07,74.29,107191.0,73.9054,73.9253,73.6865,73.9054,107191.0
2025-02-27 10:40:00,74.3,74.36,74.21,74.29,124166.0,73.9153,73.975,73.8258,73.9054,124166.0
2025-02-27 10:50:00,74.27,74.32,74.18,74.22,162785.0,73.8855,73.9352,73.7959,73.8357,162785.0
2025-02-27 11:00:00,74.22,74.5,74.21,74.46,483641.0,73.8357,74.1143,73.8258,74.0745,483641.0
2025-02-27 11:10:00,74.47,74.66,74.44,74.66,93800.0,74.0844,74.2734,74.0546,74.2734,93800.0
2025-02-27 11:20:00,74.64,74.67,74.27,74.32,307839.0,74.2535,74.2834,73.8855,73.9352,307839.0
2025-02-27 11:30:00,74.31,74.49,74.3,74.39,75967.0,73.9253,74.1043,73.9153,74.0048,75967.0
2025-02-27 11:40:00,74.4,74.46,74.35,74.42,65474.0,74.0148,74.0745,73.965,74.0347,65474.0
2025-02-27 11:50:00,74.42,74.42,74.12,74.13,45349.0,74.0347,74.0347,73.7362,73.7462,45349.0
2025-02-27 12:00:00,74.14,74.28,74.12,74.13,110656.0,73.7561,73.8954,73.7362,73.7462,110656.0
2025-02-27 12:10:00,74.12,74.19,74.08,74.1,46803.0,73.7362,73.8059,73.6964,73.7163,46803.0
2025-02-27 12:20:00,74.09,74.45,74.08,74.42,115056.0,73.7064,74.0645,73.6964,74.0347,115056.0
2025-02-27 12:30:00,74.45,74.53,74.35,74.38,176501.0,74.0645,74.1441,73.965,73.9949,176501.0
2025-02-27 12:40:00,74.37,74.37,74.19,74.28,30816.0,73.9849,73.9849,73.8059,73.8954,30816.0
2025-02-27 12:50:00,74.29,74.31,74.15,74.27,45077.0,73.9054,73.9253,73.7661,73.8855,45077.0
2025-02-27 13:00:00,74.28,74.42,74.28,74.37,27725.0,73.8954,74.0347,73.8954,73.9849,27725.0
2025-02-27 13:10:00,74.36,74.51,74.34,74.45,103465.0,73.975,74.1242,73.9551,74.0645,103465.0
2025-02-27 13:20:00,74.45,74.46,74.38,74.45,102722.0,74.0645,74.0745,73.9949,74.0645,102722.0
2025-02-27 13:30:00,74.45,74.56,74.43,74.53,39614.0,74.0645,74.174,74.0446,74.1441,39614.0
2025-02-27 13:40:00,74.53,74.53,74.43,74.5,78955.0,74.1441,74.1441,74.0446,74.1143,78955.0
2025-02-27 13:50:00,74.5,74.51,74.38,74.38,92572.0,74.1143,74.1242,73.9949,73.9949,92572.0
2025-02-27 14:00:00,74.39,74.42,74.25,74.28,99174.0,74.0048,74.0347,73.8656,73.8954,99174.0
2025-02-27 14:10:00,74.28,74.32,74.23,74.32,195918.0,73.8954,73.9352,73.8457,73.9352,195918.0
2025-02-27 14:20:00,74.31,74.31,73.94,73.94,179324.0,73.9253,73.9253,73.5572,73.5572,179324.0
2025-02-27 14:30:00,73.94,73.94,73.72,73.85,546802.0,73.5572,73.5572,73.3383,73.4676,546802.0
2025-02-27 14:40:00,73.86,73.99,73.75,73.94,269329.0,73.4776,73.6069,73.3682,73.5572,269329.0
2025-02-27 14:50:00,73.95,74.06,73.89,73.92,235258.0,73.5671,73.6765,73.5074,73.5373,235258.0
2025-02-27 15:00:00,73.92,73.92,73.74,73.82,246055.0,73.5373,73.5373,73.3582,73.4378,246055.0
2025-02-27 15:10:00,73.83,73.85,73.66,73.73,266574.0,73.4477,73.4676,73.2786,73.3483,266574.0
2025-02-27 15:20:00,73.71,73.85,73.59,73.62,158804.0,73.3284,73.4676,73.209,73.2388,158804.0
2025-02-27 15:30:00,73.63,73.76,73.62,73.67,235728.0,73.2488,73.3781,73.2388,73.2886,235728.0
2025-02-27 15:40:00,73.67,73.7,73.53,73.64,324680.0,73.2886,73.3184,73.1493,73.2587,324680.0
2025-02-27 15:50:00,73.62,73.67,73.4,73.45,796100.0,73.2388,73.2886,73.02,73.0697,796100.0
2025-02-28 09:30:00,73.45,73.88,73.35,73.78,621330.0,73.0697,73.4975,72.9702,73.398,621330.0
2025-02-28 09:40:00,73.78,73.99,73.64,73.8,487637.0,73.398,73.6069,73.2587,73.4179,487637.0
2025-02-28 09:50:00,73.81,73.98,73.7,73.83,211033.0,73.4278,73.597,73.3184,73.4477,211033.0
2025-02-28 10:00:00,73.81,74.08,73.77,73.99,121396.0,73.4278,73.6964,73.388,73.6069,121396.0
2025-02-28 10:10:00,73.97,74.09,73.78,73.78,219497.0,73.587,73.7064,73.398,73.398,219497.0
2025-02-28 10:20:00,73.79,74.03,73.73,74.03,94846.0,73.4079,73.6467,73.3483,73.6467,94846.0
2025-02-28 10:30:00,74.03,74.14,74.01,74.06,48967.0,73.6467,73.7561,73.6268,73.6765,48967.0
2025-02-28 10:40:00,74.05,74.09,73.94,73.99,142257.0,73.6666,73.7064,73.5572,73.6069,142257.0
2025-02-28 10:50:00,74.0,74.21,73.99,74.17,117296.0,73.6169,73.8258,73.6069,73.786,117296.0
2025-02-28 11:00:00,74.17,74.17,73.98,73.99,118865.0,73.786,73.786,73.597,73.6069,118865.0
2025-02-28 11:10:00,73.98,74.02,73.75,73.93,98845.0,73.597,73.6368,73.3682,73.5472,98845.0
2025-02-28 11:20:00,73.94,73.97,73.67,73.67,124895.0,73.5572,73.587,73.2886,73.2886,124895.0
2025-02-28 11:30:00,73.67,73.93,73.65,73.87,106537.0,73.2886,73.5472,73.2687,73.4875,106537.0
2025-02-28 11:40:00,73.87,74.07,73.86,74.02,27127.0,73.4875,73.6865,73.4776,73.6368,27127.0
2025-02-28 11:50:00,74.03,74.06,73.89,73.92,69754.0,73.6467,73.6765,73.5074,73.5373,69754.0
2025-02-28 12:00:00,73.92,73.97,73.8,73.88,200111.0,73.5373,73.587,73.4179,73.4975,200111.0
2025-02-28 12:10:00,73.88,73.98,73.87,73.98,31799.0,73.4975,73.597,73.4875,73.597,31799.0
2025-02-28 12:20:00,73.98,73.98,73.77,73.81,29609.0,73.597,73.597,73.388,73.4278,29609.0
2025-02-28 12:30:00,73.82,73.82,73.64,73.67,172980.0,73.4378,73.4378,73.2587,73.2886,172980.0
2025-02-28 12:40:00,73.66,73.69,73.4,73.43,263807.0,73.2786,73.3085,73.02,73.0498,263807.0
2025-02-28 12:50:00,73.43,73.61,73.34,73.35,188592.0,73.0498,73.2289,72.9603,72.9702,188592.0
2025-02-28 13:00:00,73.35,73.46,73.3,73.36,153829.0,72.9702,73.0797,72.9205,72.9802,153829.0
2025-02-28 13:10:00,73.36,73.47,73.15,73.16,246590.0,72.9802,73.0896,72.7713,72.7812,246590.0
2025-02-28 13:20:00,73.19,73.41,73.12,73.4,273062.0,72.8111,73.0299,72.7414,73.02,273062.0
2025-02-28 13:30:00,73.38,73.57,73.33,73.57,49089.0,73.0001,73.1891,72.9503,73.1891,49089.0
2025-02-28 13:40:00,73.59,73.61,73.47,73.54,64188.0,73.209,73.2289,73.0896,73.1592,64188.0
2025-02-28 13:50:00,73.52,73.59,73.28,73.29,73739.0,73.1393,73.209,72.9006,72.9105,73739.0
2025-02-28 14:00:00,73.27,73.47,73.27,73.39,36210.0,72.8906,73.0896,72.8906,73.01,36210.0
2025-02-28 14:10:00,73.4,73.44,73.35,73.43,15261.0,73.02,73.0598,72.9702,73.0498,15261.0
2025-02-28 14:20:00,73.46,73.46,73.33,73.42,12573.0,73.0797,73.0797,72.9503,73.0399,12573.0
2025-02-28 14:30:00,73.41,73.69,73.38,73.65,79209.0,73.0299,73.3085,73.0001,73.2687,79209.0
2025-02-28 14:40:00,73.66,73.77,73.61,73.77,91194.0,73.2786,73.388,73.2289,73.388,91194.0
2025-02-28 14:50:00,73.76,73.79,73.6,73.67,163990.0,73.3781,73.4079,73.2189,73.2886,163990.0
2025-02-28 15:00:00,73.67,73.84,73.66,73.83,227134.0,73.2886,73.4577,73.2786,73.4477,227134.0
2025-02-28 15:10:00,73.83,73.85,73.69,73.72,215434.0,73.4477,73.4676,73.3085,73.3383,215434.0
2025-02-28 15:20:00,73.69,73.85,73.67,73.84,81368.0,73.3085,73.4676,73.2886,73.4577,81368.0
2025-02-28 15:30:00,73.84,73.85,73.69,73.81,94650.0,73.4577,73.4676,73.3085,73.4278,94650.0
2025-02-28 15:40:00,73.81,73.98,73.8,73.98,72584.0,73.4278,73.597,73.4179,73.597,72584.0
2025-02-28 15:50:00,73.98,74.18,73.92,74.15,346027.0,73.597,73.7959,73.5373,73.7661,346027.0
2025-03-03 09:30:00,74.32,74.67,74.25,74.58,292984.0,73.9352,74.2834,73.8656,74.1939,292984.0
2025-03-03 09:40:00,74.59,74.75,74.27,74.38,225667.0,74.2038,74.363,73.8855,73.9949,225667.0
2025-03-03 09:50:00,74.4,74.4,74.2,74.3,62033.0,74.0148,74.0148,73.8158,73.9153,62033.0
2025-03-03 10:00:00,74.27,74.46,74.0,74.2,154634.0,73.8855,74.0745,73.6169,73.8158,154634.0
2025-03-03 10:10:00,74.19,74.39,74.16,74.23,31838.0,73.8059,74.0048,73.776,73.8457,31838.0
2025-03-03 10:20:00,74.26,74.41,74.23,74.31,113759.0,73.8755,74.0247,73.8457,73.9253,113759.0
2025-03-03 10:30:00,74.3,74.38,74.13,74.21,35656.0,73.9153,73.9949,73.7462,73.8258,35656.0
2025-03-03 10:40:00,74.21,74.36,74.05,74.11,198218.0,73.8258,73.975,73.6666,73.7263,198218.0
2025-03-03 10:50:00,74.11,74.18,73.88,73.91,110303.0,73.7263,73.7959,73.4975,73.5273,110303.0
2025-03-03 11:00:00,73.94,74.0,73.86,73.9,62393.0,73.5572,73.6169,73.4776,73.5174,62393.0
2025-03-03 11:10:00,73.91,73.96,73.78,73.83,97330.0,73.5273,73.5771,73.398,73.4477,97330.0
2025-03-03 11:20:00,73.83,73.89,73.6,73.61,22588.0,73.4477,73.5074,73.2189,73.2289,22588.0
2025-03-03 11:30:00,73.62,73.67,73.44,73.47,122927.0,73.2388,73.2886,73.0598,73.0896,122927.0
2025-03-03 11:40:00,73.48,73.57,73.4,73.56,177058.0,73.0995,73.1891,73.02,73.1791,177058.0
2025-03-03 11:50:00,73.55,73.68,73.54,73.64,68054.0,73.1692,73.2985,73.1592,73.2587,68054.0
2025-03-03 12:00:00,73.63,73.75,73.59,73.68,85933.0,73.2488,73.3682,73.209,73.2985,85933.0
2025-03-03 12:10:00,73.68,73.74,73.63,73.7,16801.0,73.2985,73.3582,73.2488,73.3184,16801.0
2025-03-03 12:20:00,73.71,73.71,73.58,73.62,43273.0,73.3284,73.3284,73.199,73.2388,43273.0
2025-03-03 12:30:00,73.61,73.68,73.6,73.67,46992.0,73.2289,73.2985,73.2189,73.2886,46992.0
2025-03-03 12:40:00,73.67,73.71,73.58,73.63,25501.0,73.2886,73.3284,73.199,73.2488,25501.0
2025-03-03 12:50:00,73.62,73.62,73.35,73.4,85605.0,73.2388,73.2388,72.9702,73.02,85605.0
2025-03-03 13:00:00,73.4,73.41,73.15,73.17,98420.0,73.02,73.0299,72.7713,72.7912,98420.0
2025-03-03 13:10:00,73.15,73.19,73.11,73.14,62675.0,72.7713,72.8111,72.7315,72.7613,62675.0
2025-03-03 13:20:00,73.13,73.21,72.96,72.98,50925.0,72.7514,72.8309,72.5822,72.6021,50925.0
2025-03-03 13:30:00,72.99,73.05,72.89,72.93,56550.0,72.6121,72.6718,72.5126,72.5524,56550.0
2025-03-03 13:40:00,72.92,73.25,72.92,73.1,185420.0,72.5424,72.8707,72.5424,72.7215,185420.0
2025-03-03 13:50:00,73.09,73.13,72.92,72.96,30947.0,72.7116,72.7514,72.5424,72.5822,30947.0
2025-03-03 14:00:00,72.94,73.09,72.93,73.06,27759.0,72.5623,72.7116,72.5524,72.6817,27759.0
2025-03-03 14:10:00,73.05,73.09,72.94,72.96,28771.0,72.6718,72.7116,72.5623,72.5822,28771.0
2025-03-03 14:20:00,72.95,73.06,72.86,72.87,110143.0,72.5723,72.6817,72.4828,72.4927,110143.0
2025-03-03 14:30:00,72.86,72.99,72.85,72.95,33894.0,72.4828,72.6121,72.4728,72.5723,33894.0
2025-03-03 14:40:00,72.98,73.05,72.84,72.84,44764.0,72.6021,72.6718,72.4629,72.4629,44764.0
2025-03-03 14:50:00,72.85,72.9,72.47,72.48,97848.0,72.4728,72.5226,72.0948,72.1047,97848.0
2025-03-03 15:00:00,72.47,72.47,72.1,72.11,511247.0,72.0948,72.0948,71.7267,71.7366,511247.0
2025-03-03 15:10:00,72.13,72.21,71.98,72.06,151426.0,71.7565,71.8361,71.6073,71.6869,151426.0
2025-03-03 15:20:00,72.04,72.06,71.71,71.76,105478.0,71.667,71.6869,71.3387,71.3885,105478.0
2025-03-03 15:30:00,71.77,72.0,71.77,71.8,132274.0,71.3984,71.6272,71.3984,71.4282,132274.0
2025-03-03 15:40:00,71.81,71.91,71.57,71.88,229533.0,71.4382,71.5377,71.1994,71.5078,229533.0
2025-03-03 15:50:00,71.87,71.98,71.79,71.98,433931.0,71.4979,71.6073,71.4183,71.6073,433931.0
2025-03-04 09:30:00,71.06,71.06,70.05,70.36,566770.0,70.6921,70.6921,69.6873,69.9957,566770.0
2025-03-04 09:40:00,70.33,70.6,70.16,70.4,517492.0,69.9659,70.2345,69.7967,70.0355,517492.0
2025-03-04 09:50:00,70.39,70.39,70.02,70.07,401188.0,70.0255,70.0255,69.6575,69.7072,401188.0
2025-03-04 10:00:00,70.05,70.28,69.97,70.0,690528.0,69.6873,69.9161,69.6077,69.6376,690528.0
2025-03-04 10:10:00,69.99,70.19,69.85,69.96,237682.0,69.6276,69.8266,69.4883,69.5978,237682.0
2025-03-04 10:20:00,69.96,70.18,69.83,70.13,434144.0,69.5978,69.8166,69.4684,69.7669,434144.0
2025-03-04 10:30:00,70.12,70.43,70.1,70.21,403408.0,69.7569,70.0653,69.7371,69.8465,403408.0
2025-03-04 10:40:00,70.21,70.29,70.05,70.22,159919.0,69.8465,69.9261,69.6873,69.8564,159919.0
2025-03-04 10:50:00,70.22,70.22,69.99,70.12,72913.0,69.8564,69.8564,69.6276,69.7569,72913.0
2025-03-04 11:00:00,70.11,70.21,69.96,70.0,236308.0,69.747,69.8465,69.5978,69.6376,236308.0
2025-03-04 11:10:00,70.01,70.32,69.97,70.06,148324.0,69.6475,69.9559,69.6077,69.6973,148324.0
2025-03-04 11:20:00,70.06,70.21,70.03,70.07,135293.0,69.6973,69.8465,69.6674,69.7072,135293.0
2025-03-04 11:30:00,70.08,70.23,70.07,70.18,76565.0,69.7172,69.8664,69.7072,69.8166,76565.0
2025-03-04 11:40:00,70.17,70.55,70.17,70.55,85966.0,69.8067,70.1847,69.8067,70.1847,85966.0
2025-03-04 11:50:00,70.54,70.6,70.39,70.5,213595.0,70.1748,70.2345,70.0255,70.135,213595.0
2025-03-04 12:00:00,70.52,70.63,70.4,70.49,170185.0,70.1549,70.2643,70.0355,70.125,170185.0
2025-03-04 12:10:00,70.5,70.68,70.5,70.61,40877.0,70.135,70.314,70.135,70.2444,40877.0
2025-03-04 12:20:00,70.6,70.82,70.59,70.75,59089.0,70.2345,70.4533,70.2245,70.3837,59089.0
2025-03-04 12:30:00,70.73,70.89,70.66,70.85,259776.0,70.3638,70.523,70.2942,70.4832,259776.0
2025-03-04 12:40:00,70.85,70.94,70.71,70.85,61411.0,70.4832,70.5727,70.3439,70.4832,61411.0
2025-03-04 12:50:00,70.83,70.9,70.72,70.79,88077.0,70.4633,70.5329,70.3538,70.4235,88077.0
2025-03-04 13:00:00,70.78,70.99,70.78,70.99,87348.0,70.4135,70.6224,70.4135,70.6224,87348.0
2025-03-04 13:10:00,70.98,71.2,70.96,71.06,205545.0,70.6125,70.8314,70.5926,70.6921,205545.0
2025-03-04 13:20:00,71.07,71.08,70.92,70.98,71018.0,70.702,70.712,70.5528,70.6125,71018.0
2025-03-04 13:30:00,70.96,71.03,70.9,71.03,36055.0,70.5926,70.6622,70.5329,70.6622,36055.0
2025-03-04 13:40:00,71.04,71.24,71.0,71.14,34240.0,70.6722,70.8711,70.6324,70.7717,34240.0
2025-03-04 13:50:00,71.14,71.37,71.1,71.32,45095.0,70.7717,71.0005,70.7319,70.9507,45095.0
2025-03-04 14:00:00,71.31,71.65,71.29,71.64,110053.0,70.9408,71.279,70.9209,71.2691,110053.0
2025-03-04 14:10:00,71.64,71.67,71.51,71.53,136787.0,71.2691,71.2989,71.1397,71.1596,136787.0
2025-03-04 14:20:00,71.55,71.63,71.47,71.49,77634.0,71.1795,71.2591,71.1,71.1199,77634.0
2025-03-04 14:30:00,71.5,71.52,71.34,71.5,152995.0,71.1298,71.1497,70.9706,71.1298,152995.0
2025-03-04 14:40:00,71.5,71.64,71.46,71.58,216590.0,71.1298,71.2691,71.09,71.2094,216590.0
2025-03-04 14:50:00,71.59,71.75,71.58,71.68,252636.0,71.2193,71.3785,71.2094,71.3089,252636.0
2025-03-04 15:00:00,71.67,71.77,71.49,71.54,127321.0,71.2989,71.3984,71.1199,71.1696,127321.0
2025-03-04 15:10:00,71.54,71.68,71.52,71.67,52443.0,71.1696,71.3089,71.1497,71.2989,52443.0
2025-03-04 15:20:00,71.67,71.92,71.64,71.65,363645.0,71.2989,71.5476,71.2691,71.279,363645.0
2025-03-04 15:30:00,71.64,71.65,71.17,71.28,234483.0,71.2691,71.279,70.8015,70.9109,234483.0
2025-03-04 15:40:00,71.27,71.28,71.03,71.05,230647.0,70.901,70.9109,70.6622,70.6821,230647.0
2025-03-04 15:50:00,71.04,71.05,70.76,70.84,399095.0,70.6722,70.6821,70.3936,70.4732,399095.0
2025-03-05 09:30:00,70.83,70.97,70.52,70.74,230300.0,70.4633,70.6025,70.1549,70.3737,230300.0
2025-03-05 09:40:00,70.74,70.97,70.71,70.72,113750.0,70.3737,70.6025,70.3439,70.3538,113750.0
2025-03-05 09:50:00,70.7,70.82,70.47,70.59,181712.0,70.3339,70.4533,70.1051,70.2245,181712.0
2025-03-05 10:00:00,70.62,71.19,70.62,71.01,177588.0,70.2544,70.8214,70.2544,70.6423,177588.0
2025-03-05 10:10:00,71.03,71.06,70.6,70.62,101148.0,70.6622,70.6921,70.2345,70.2544,101148.0
2025-03-05 10:20:00,70.61,70.8,70.51,70.56,47796.0,70.2444,70.4334,70.1449,70.1947,47796.0
2025-03-05 10:30:00,70.57,70.75,70.48,70.71,148659.0,70.2046,70.3837,70.1151,70.3439,148659.0
2025-03-05 10:40:00,70.7,70.7,70.49,70.52,110056.0,70.3339,70.3339,70.125,70.1549,110056.0
2025-03-05 10:50:00,70.52,70.79,70.48,70.62,93448.0,70.1549,70.4235,70.1151,70.2544,93448.0
2025-03-05 11:00:00,70.6,70.6,70.31,70.32,86386.0,70.2345,70.2345,69.946,69.9559,86386.0
2025-03-05 11:10:00,70.32,70.32,70.12,70.19,72414.0,69.9559,69.9559,69.7569,69.8266,72414.0
2025-03-05 11:20:00,70.21,70.25,70.08,70.23,142406.0,69.8465,69.8863,69.7172,69.8664,142406.0
2025-03-05 11:30:00,70.21,70.21,70.04,70.14,119661.0,69.8465,69.8465,69.6774,69.7768,119661.0
2025-03-05 11:40:00,70.14,70.14,69.94,70.01,169890.0,69.7768,69.7768,69.5779,69.6475,169890.0
2025-03-05 11:50:00,70.0,70.31,69.93,70.23,372120.0,69.6376,69.946,69.5679,69.8664,372120.0
2025-03-05 12:00:00,70.21,70.49,70.21,70.29,205731.0,69.8465,70.125,69.8465,69.9261,205731.0
2025-03-05 12:10:00,70.32,70.41,70.23,70.38,177435.0,69.9559,70.0454,69.8664,70.0156,177435.0
2025-03-05 12:20:00,70.38,70.59,70.35,70.52,98907.0,70.0156,70.2245,69.9858,70.1549,98907.0
2025-03-05 12:30:00,70.52,70.6,70.5,70.58,55986.0,70.1549,70.2345,70.135,70.2146,55986.0
2025-03-05 12:40:00,70.58,70.62,70.41,70.55,78034.0,70.2146,70.2544,70.0454,70.1847,78034.0
2025-03-05 12:50:00,70.56,70.71,70.56,70.67,82243.0,70.1947,70.3439,70.1947,70.3041,82243.0
2025-03-05 13:00:00,70.7,70.76,70.36,70.43,200873.0,70.3339,70.3936,69.9957,70.0653,200873.0
2025-03-05 13:10:00,70.42,70.52,70.38,70.45,49189.0,70.0554,70.1549,70.0156,70.0852,49189.0
2025-03-05 13:20:00,70.45,70.52,70.42,70.48,34952.0,70.0852,70.1549,70.0554,70.1151,34952.0
2025-03-05 13:30:00,70.47,70.59,70.39,70.49,35935.0,70.1051,70.2245,70.0255,70.125,35935.0
2025-03-05 13:40:00,70.49,70.54,70.31,70.52,155719.0,70.125,70.1748,69.946,70.1549,155719.0
2025-03-05 13:50:00,70.53,70.75,70.53,70.75,58030.0,70.1648,70.3837,70.1648,70.3837,58030.0
2025-03-05 14:00:00,70.74,71.02,70.73,71.02,103620.0,70.3737,70.6523,70.3638,70.6523,103620.0
2025-03-05 14:10:00,71.02,71.14,70.96,71.01,185346.0,70.6523,70.7717,70.5926,70.6423,185346.0
2025-03-05 14:20:00,71.02,71.11,70.97,70.99,62057.0,70.6523,70.7418,70.6025,70.6224,62057.0
2025-03-05 14:30:00,71.0,71.09,70.92,71.03,77254.0,70.6324,70.7219,70.5528,70.6622,77254.0
2025-03-05 14:40:00,71.02,71.08,70.97,71.08,47598.0,70.6523,70.712,70.6025,70.712,47598.0
2025-03-05 14:50:00,71.08,71.12,70.97,70.97,61454.0,70.712,70.7518,70.6025,70.6025,61454.0
2025-03-05 15:00:00,70.97,71.19,70.97,71.15,48701.0,70.6025,70.8214,70.6025,70.7816,48701.0
2025-03-05 15:10:00,71.14,71.2,70.91,71.01,158957.0,70.7717,70.8314,70.5429,70.6423,158957.0
2025-03-05 15:20:00,71.01,71.25,71.0,71.23,59123.0,70.6423,70.8811,70.6324,70.8612,59123.0
2025-03-05 15:30:00,71.23,71.24,71.07,71.13,190550.0,70.8612,70.8711,70.702,70.7617,190550.0
2025-03-05 15:40:00,71.13,71.29,71.11,71.28,142380.0,70.7617,70.9209,70.7418,70.9109,142380.0
2025-03-05 15:50:00,71.28,71.49,71.12,71.41,374033.0,70.9109,71.1199,70.7518,71.0403,374033.0
2025-03-06 09:30:00,70.64,71.06,70.5,71.01,445924.0,70.2743,70.6921,70.135,70.6423,445924.0
2025-03-06 09:40:00,71.03,71.07,70.72,71.06,353931.0,70.6622,70.702,70.3538,70.6921,353931.0
2025-03-06 09:50:00,71.08,71.38,70.95,71.0,569232.0,70.712,71.0104,70.5826,70.6324,569232.0
2025-03-06 10:00:00,70.99,71.64,70.98,71.55,177071.0,70.6224,71.2691,70.6125,71.1795,177071.0
2025-03-06 10:10:00,71.53,71.61,71.44,71.61,76796.0,71.1596,71.2392,71.0701,71.2392,76796.0
2025-03-06 10:20:00,71.6,71.66,71.29,71.49,305228.0,71.2293,71.289,70.9209,71.1199,305228.0
2025-03-06 10:30:00,71.46,71.69,71.39,71.66,164198.0,71.09,71.3188,71.0204,71.289,164198.0
2025-03-06 10:40:00,71.65,71.85,71.62,71.73,153540.0,71.279,71.478,71.2492,71.3586,153540.0
2025-03-06 10:50:00,71.73,71.79,71.58,71.77,157992.0,71.3586,71.4183,71.2094,71.3984,157992.0
2025-03-06 11:00:00,71.78,72.1,71.78,72.04,290794.0,71.4084,71.7267,71.4084,71.667,290794.0
2025-03-06 11:10:00,72.04,72.05,71.8,71.88,137479.0,71.667,71.677,71.4282,71.5078,137479.0
2025-03-06 11:20:00,71.86,71.92,71.67,71.86,305429.0,71.4879,71.5476,71.2989,71.4879,305429.0
2025-03-06 11:30:00,71.85,72.05,71.73,71.77,122251.0,71.478,71.677,71.3586,71.3984,122251.0
2025-03-06 11:40:00,71.76,71.8,71.67,71.67,69319.0,71.3885,71.4282,71.2989,71.2989,69319.0
2025-03-06 11:50:00,71.66,71.66,71.44,71.48,149791.0,71.289,71.289,71.0701,71.1099,149791.0
2025-03-06 12:00:00,71.47,71.56,71.18,71.34,240786.0,71.1,71.1895,70.8115,70.9706,240786.0
2025-03-06 12:10:00,71.33,71.41,71.23,71.3,373023.0,70.9607,71.0403,70.8612,70.9308,373023.0
2025-03-06 12:20:00,71.32,71.42,71.1,71.16,192156.0,70.9507,71.0502,70.7319,70.7916,192156.0
2025-03-06 12:30:00,71.14,71.33,71.11,71.11,141192.0,70.7717,70.9607,70.7418,70.7418,141192.0
2025-03-06 12:40:00,71.09,71.24,70.92,70.94,88501.0,70.7219,70.8711,70.5528,70.5727,88501.0
2025-03-06 12:50:00,70.94,71.19,70.9,71.13,67413.0,70.5727,70.8214,70.5329,70.7617,67413.0
2025-03-06 13:00:00,71.11,71.16,71.0,71.06,96679.0,70.7418,70.7916,70.6324,70.6921,96679.0
2025-03-06 13:10:00,71.07,71.28,71.01,71.28,89885.0,70.702,70.9109,70.6423,70.9109,89885.0
2025-03-06 13:20:00,71.27,71.29,71.1,71.1,36833.0,70.901,70.9209,70.7319,70.7319,36833.0
2025-03-06 13:30:00,71.09,71.17,70.93,70.93,27238.0,70.7219,70.8015,70.5628,70.5628,27238.0
2025-03-06 13:40:00,70.93,71.02,70.84,70.96,26754.0,70.5628,70.6523,70.4732,70.5926,26754.0
2025-03-06 13:50:00,70.96,71.08,70.91,70.97,198522.0,70.5926,70.712,70.5429,70.6025,198522.0
2025-03-06 14:00:00,70.98,71.02,70.85,70.93,128340.0,70.6125,70.6523,70.4832,70.5628,128340.0
2025-03-06 14:10:00,70.92,71.07,70.91,70.94,175011.0,70.5528,70.702,70.5429,70.5727,175011.0
2025-03-06 14:20:00,70.95,70.95,70.79,70.79,355237.0,70.5826,70.5826,70.4235,70.4235,355237.0
2025-03-06 14:30:00,70.79,70.92,70.74,70.89,94870.0,70.4235,70.5528,70.3737,70.523,94870.0
2025-03-06 14:40:00,70.88,71.4,70.87,71.37,256528.0,70.513,71.0303,70.5031,71.0005,256528.0
2025-03-06 14:50:00,71.37,71.53,70.79,70.81,273580.0,71.0005,71.1596,70.4235,70.4434,273580.0
2025-03-06 15:00:00,70.8,71.07,70.76,70.99,239455.0,70.4334,70.702,70.3936,70.6224,239455.0
2025-03-06 15:10:00,70.98,71.21,70.96,71.12,254137.0,70.6125,70.8413,70.5926,70.7518,254137.0
2025-03-06 15:20:00,71.11,71.16,70.89,71.12,170550.0,70.7418,70.7916,70.523,70.7518,170550.0
2025-03-06 15:30:00,71.15,71.39,71.11,71.17,598268.0,70.7816,71.0204,70.7418,70.8015,598268.0
2025-03-06 15:40:00,71.16,71.2,70.95,71.07,626194.0,70.7916,70.8314,70.5826,70.702,626194.0
2025-03-06 15:50:00,71.11,71.18,70.93,70.98,602514.0,70.7418,70.8115,70.5628,70.6125,602514.0
2025-03-07 09:30:00,70.92,70.99,70.42,70.47,306751.0,70.5528,70.6224,70.0554,70.1051,306751.0
2025-03-07 09:40:00,70.45,71.19,70.45,71.16,467277.0,70.0852,70.8214,70.0852,70.7916,467277.0
2025-03-07 09:50:00,71.17,71.25,71.05,71.08,280540.0,70.8015,70.8811,70.6821,70.712,280540.0
2025-03-07 10:00:00,71.06,71.27,70.88,71.19,192636.0,70.6921,70.901,70.513,70.8214,192636.0
2025-03-07 10:10:00,71.19,71.21,70.65,70.65,341400.0,70.8214,70.8413,70.2842,70.2842,341400.0
2025-03-07 10:20:00,70.64,70.93,70.61,70.82,85675.0,70.2743,70.5628,70.2444,70.4533,85675.0
2025-03-07 10:30:00,70.81,70.84,70.43,70.48,210044.0,70.4434,70.4732,70.0653,70.1151,210044.0
2025-03-07 10:40:00,70.45,70.94,70.39,70.81,362104.0,70.0852,70.5727,70.0255,70.4434,362104.0
2025-03-07 10:50:00,70.82,70.84,70.6,70.73,207828.0,70.4533,70.4732,70.2345,70.3638,207828.0
2025-03-07 11:00:00,70.73,70.84,70.64,70.7,151754.0,70.3638,70.4732,70.2743,70.3339,151754.0
2025-03-07 11:10:00,70.68,70.73,70.59,70.64,149859.0,70.314,70.3638,70.2245,70.2743,149859.0
2025-03-07 11:20:00,70.64,70.67,70.36,70.4,116538.0,70.2743,70.3041,69.9957,70.0355,116538.0
2025-03-07 11:30:00,70.41,70.44,70.02,70.12,181481.0,70.0454,70.0753,69.6575,69.7569,181481.0
2025-03-07 11:40:00,70.12,70.14,69.93,69.98,306398.0,69.7569,69.7768,69.5679,69.6177,306398.0
2025-03-07 11:50:00,69.99,70.21,69.87,70.18,409828.0,69.6276,69.8465,69.5082,69.8166,409828.0
2025-03-07 12:00:00,70.16,70.38,70.0,70.03,194916.0,69.7967,70.0156,69.6376,69.6674,194916.0
2025-03-07 12:10:00,70.05,70.12,69.94,70.01,79636.0,69.6873,69.7569,69.5779,69.6475,79636.0
2025-03-07 12:20:00,70.01,70.25,70.0,70.21,106062.0,69.6475,69.8863,69.6376,69.8465,106062.0
2025-03-07 12:30:00,70.2,70.59,70.13,70.49,282044.0,69.8365,70.2245,69.7669,70.125,282044.0
2025-03-07 12:40:00,70.46,70.86,70.46,70.71,232736.0,70.0952,70.4931,70.0952,70.3439,232736.0
2025-03-07 12:50:00,70.71,71.0,70.48,70.58,538347.0,70.3439,70.6324,70.1151,70.2146,538347.0
2025-03-07 13:00:00,70.59,71.07,70.57,70.94,163568.0,70.2245,70.702,70.2046,70.5727,163568.0
2025-03-07 13:10:00,70.91,71.2,70.81,71.16,549305.0,70.5429,70.8314,70.4434,70.7916,549305.0
2025-03-07 13:20:00,71.16,71.26,70.9,70.95,329796.0,70.7916,70.891,70.5329,70.5826,329796.0
2025-03-07 13:30:00,70.95,71.35,70.92,71.35,227711.0,70.5826,70.9806,70.5528,70.9806,227711.0
2025-03-07 13:40:00,71.35,71.43,71.21,71.39,266608.0,70.9806,71.0602,70.8413,71.0204,266608.0
2025-03-07 13:50:00,71.39,71.58,71.34,71.58,57459.0,71.0204,71.2094,70.9706,71.2094,57459.0
2025-03-07 14:00:00,71.57,71.74,71.43,71.44,460563.0,71.1994,71.3686,71.0602,71.0701,460563.0
2025-03-07 14:10:00,71.43,71.65,71.41,71.64,240530.0,71.0602,71.279,71.0403,71.2691,240530.0
2025-03-07 14:20:00,71.66,71.88,71.66,71.74,256437.0,71.289,71.5078,71.289,71.3686,256437.0
2025-03-07 14:30:00,71.74,71.82,71.64,71.7,70230.0,71.3686,71.4481,71.2691,71.3288,70230.0
2025-03-07 14:40:00,71.72,71.75,71.52,71.53,65484.0,71.3487,71.3785,71.1497,71.1596,65484.0
2025-03-07 14:50:00,71.52,71.63,71.51,71.55,88003.0,71.1497,71.2591,71.1397,71.1795,88003.0
2025-03-07 15:00:00,71.55,71.75,71.5,71.75,179253.0,71.1795,71.3785,71.1298,71.3785,179253.0
2025-03-07 15:10:00,71.73,71.83,71.58,71.79,166559.0,71.3586,71.4581,71.2094,71.4183,166559.0
2025-03-07 15:20:00,71.78,71.79,71.66,71.71,133505.0,71.4084,71.4183,71.289,71.3387,133505.0
2025-03-07 15:30:00,71.7,71.74,71.5,71.55,179072.0,71.3288,71.3686,71.1298,71.1795,179072.0
2025-03-07 15:40:00,71.54,71.89,71.49,71.89,455255.0,71.1696,71.5178,71.1199,71.5178,455255.0
2025-03-07 15:50:00,71.88,71.96,71.73,71.73,447623.0,71.5078,71.5874,71.3586,71.3586,447623.0
2025-03-10 09:30:00,70.9,71.42,70.85,71.06,265634.0,70.5329,71.0502,70.4832,70.6921,265634.0
2025-03-10 09:40:00,71.07,71.41,71.07,71.2,152237.0,70.702,71.0403,70.702,70.8314,152237.0
2025-03-10 09:50:00,71.19,71.37,71.04,71.19,268709.0,70.8214,71.0005,70.6722,70.8214,268709.0
2025-03-10 10:00:00,71.13,71.15,70.81,70.81,133703.0,70.7617,70.7816,70.4434,70.4434,133703.0
2025-03-10 10:10:00,70.84,70.93,70.54,70.63,54418.0,70.4732,70.5628,70.1748,70.2643,54418.0
2025-03-10 10:20:00,70.63,70.81,70.56,70.75,108556.0,70.2643,70.4434,70.1947,70.3837,108556.0
2025-03-10 10:30:00,70.75,70.85,70.66,70.7,361828.0,70.3837,70.4832,70.2942,70.3339,361828.0
2025-03-10 10:40:00,70.67,70.74,70.49,70.65,58739.0,70.3041,70.3737,70.125,70.2842,58739.0
2025-03-10 10:50:00,70.64,70.71,70.5,70.67,124659.0,70.2743,70.3439,70.135,70.3041,124659.0
2025-03-10 11:00:00,70.72,70.88,70.69,70.86,167828.0,70.3538,70.513,70.324,70.4931,167828.0
2025-03-10 11:10:00,70.87,70.95,70.74,70.75,338880.0,70.5031,70.5826,70.3737,70.3837,338880.0
2025-03-10 11:20:00,70.74,70.86,70.7,70.86,41997.0,70.3737,70.4931,70.3339,70.4931,41997.0
2025-03-10 11:30:00,70.85,71.12,70.85,71.03,76692.0,70.4832,70.7518,70.4832,70.6622,76692.0
2025-03-10 11:40:00,71.05,71.07,70.73,71.02,67934.0,70.6821,70.702,70.3638,70.6523,67934.0
2025-03-10 11:50:00,71.02,71.05,70.84,70.88,88364.0,70.6523,70.6821,70.4732,70.513,88364.0
2025-03-10 12:00:00,70.87,70.98,70.76,70.82,143652.0,70.5031,70.6125,70.3936,70.4533,143652.0
2025-03-10 12:10:00,70.82,70.9,70.72,70.76,36680.0,70.4533,70.5329,70.3538,70.3936,36680.0
2025-03-10 12:20:00,70.78,70.94,70.71,70.93,70209.0,70.4135,70.5727,70.3439,70.5628,70209.0
2025-03-10 12:30:00,70.94,71.14,70.78,70.78,173262.0,70.5727,70.7717,70.4135,70.4135,173262.0
2025-03-10 12:40:00,70.79,70.92,70.75,70.8,69223.0,70.4235,70.5528,70.3837,70.4334,69223.0
2025-03-10 12:50:00,70.81,70.85,70.73,70.73,37817.0,70.4434,70.4832,70.3638,70.3638,37817.0
2025-03-10 13:00:00,70.75,70.75,70.62,70.64,23566.0,70.3837,70.3837,70.2544,70.2743,23566.0
2025-03-10 13:10:00,70.62,70.65,70.52,70.58,96311.0,70.2544,70.2842,70.1549,70.2146,96311.0
2025-03-10 13:20:00,70.57,70.76,70.53,70.6,134444.0,70.2046,70.3936,70.1648,70.2345,134444.0
2025-03-10 13:30:00,70.61,70.61,70.41,70.48,110744.0,70.2444,70.2444,70.0454,70.1151,110744.0
2025-03-10 13:40:00,70.48,70.49,70.33,70.36,58048.0,70.1151,70.125,69.9659,69.9957,58048.0
2025-03-10 13:50:00,70.37,70.49,70.3,70.39,227686.0,70.0057,70.125,69.936,70.0255,227686.0
2025-03-10 14:00:00,70.39,70.44,70.26,70.33,286791.0,70.0255,70.0753,69.8962,69.9659,286791.0
2025-03-10 14:10:00,70.34,70.56,70.33,70.43,506397.0,69.9758,70.1947,69.9659,70.0653,506397.0
2025-03-10 14:20:00,70.43,70.54,70.37,70.42,158361.0,70.0653,70.1748,70.0057,70.0554,158361.0
2025-03-10 14:30:00,70.42,70.52,70.29,70.3,116794.0,70.0554,70.1549,69.9261,69.936,116794.0
2025-03-10 14:40:00,70.32,70.46,70.24,70.4,125964.0,69.9559,70.0952,69.8763,70.0355,125964.0
2025-03-10 14:50:00,70.4,70.45,70.17,70.19,120446.0,70.0355,70.0852,69.8067,69.8266,120446.0
2025-03-10 15:00:00,70.18,70.22,69.93,70.06,377232.0,69.8166,69.8564,69.5679,69.6973,377232.0
2025-03-10 15:10:00,70.07,70.43,70.03,70.43,205678.0,69.7072,70.0653,69.6674,70.0653,205678.0
2025-03-10 15:20:00,70.42,70.73,70.4,70.54,180014.0,70.0554,70.3638,70.0355,70.1748,180014.0
2025-03-10 15:30:00,70.56,70.9,70.56,70.78,191459.0,70.1947,70.5329,70.1947,70.4135,191459.0
2025-03-10 15:40:00,70.78,70.8,70.56,70.7,294086.0,70.4135,70.4334,70.1947,70.3339,294086.0
2025-03-10 15:50:00,70.71,70.73,70.45,70.49,793108.0,70.3439,70.3638,70.0852,70.125,793108.0
2025-03-11 09:30:00,70.18,70.25,69.4,69.98,454615.0,69.8166,69.8863,69.0407,69.6177,454615.0
2025-03-11 09:40:00,69.92,69.92,69.5,69.79,164197.0,69.558,69.558,69.1402,69.4287,164197.0
2025-03-11 09:50:00,69.8,69.84,69.54,69.64,109311.0,69.4386,69.4784,69.1799,69.2794,109311.0
2025-03-11 10:00:00,69.62,70.06,69.23,69.55,205629.0,69.2595,69.6973,68.8716,69.1899,205629.0
2025-03-11 10:10:00,69.52,69.52,69.08,69.15,245109.0,69.1601,69.1601,68.7223,68.792,245109.0
2025-03-11 10:20:00,69.16,69.3,68.95,69.06,218783.0,68.8019,68.9412,68.593,68.7024,218783.0
2025-03-11 10:30:00,69.08,69.18,68.92,68.93,45979.0,68.7223,68.8218,68.5632,68.5731,45979.0
2025-03-11 10:40:00,68.93,69.13,68.84,68.97,195043.0,68.5731,68.7721,68.4836,68.6129,195043.0
2025-03-11 10:50:00,68.99,69.23,68.81,68.83,121908.0,68.6328,68.8716,68.4537,68.4736,121908.0
2025-03-11 11:00:00,68.8,69.28,68.75,69.27,216109.0,68.4438,68.9213,68.394,68.9113,216109.0
2025-03-11 11:10:00,69.27,69.31,69.09,69.18,69554.0,68.9113,68.9511,68.7323,68.8218,69554.0
2025-03-11 11:20:00,69.19,69.21,68.89,68.98,111442.0,68.8318,68.8517,68.5333,68.6228,111442.0
2025-03-11 11:30:00,69.0,69.24,68.95,69.15,149779.0,68.6427,68.8815,68.593,68.792,149779.0
2025-03-11 11:40:00,69.14,69.36,69.11,69.22,102003.0,68.782,69.0009,68.7522,68.8616,102003.0
2025-03-11 11:50:00,69.23,69.33,69.02,69.05,32408.0,68.8716,68.971,68.6626,68.6925,32408.0
2025-03-11 12:00:00,69.02,69.09,68.86,68.89,30899.0,68.6626,68.7323,68.5035,68.5333,30899.0
2025-03-11 12:10:00,68.88,68.88,68.74,68.77,94390.0,68.5234,68.5234,68.3841,68.4139,94390.0
2025-03-11 12:20:00,68.78,68.85,68.72,68.78,84302.0,68.4239,68.4935,68.3642,68.4239,84302.0
2025-03-11 12:30:00,68.79,68.95,68.75,68.77,70842.0,68.4338,68.593,68.394,68.4139,70842.0
2025-03-11 12:40:00,68.77,68.93,68.71,68.75,76299.0,68.4139,68.5731,68.3542,68.394,76299.0
2025-03-11 12:50:00,68.75,68.79,68.59,68.65,37814.0,68.394,68.4338,68.2349,68.2946,37814.0
2025-03-11 13:00:00,68.64,68.65,68.52,68.54,26052.0,68.2846,68.2946,68.1652,68.1851,26052.0
2025-03-11 13:10:00,68.54,68.68,68.49,68.55,163009.0,68.1851,68.3244,68.1354,68.1951,163009.0
2025-03-11 13:20:00,68.55,68.63,68.37,68.38,179154.0,68.1951,68.2747,68.016,68.026,179154.0
2025-03-11 13:30:00,68.38,68.58,68.3,68.38,154854.0,68.026,68.2249,67.9464,68.026,154854.0
2025-03-11 13:40:00,68.39,68.71,68.37,68.59,131002.0,68.0359,68.3542,68.016,68.2349,131002.0
2025-03-11 13:50:00,68.59,68.66,68.39,68.46,33753.0,68.2349,68.3045,68.0359,68.1055,33753.0
2025-03-11 14:00:00,68.48,68.87,68.48,68.68,210628.0,68.1254,68.5134,68.1254,68.3244,210628.0
2025-03-11 14:10:00,68.68,68.84,68.68,68.8,27796.0,68.3244,68.4836,68.3244,68.4438,27796.0
2025-03-11 14:20:00,68.79,69.07,68.79,68.97,52073.0,68.4338,68.7124,68.4338,68.6129,52073.0
2025-03-11 14:30:00,68.97,69.09,68.82,69.07,399918.0,68.6129,68.7323,68.4637,68.7124,399918.0
2025-03-11 14:40:00,69.08,69.42,69.05,69.36,291090.0,68.7223,69.0606,68.6925,69.0009,291090.0
2025-03-11 14:50:00,69.36,69.69,69.34,69.45,365179.0,69.0009,69.3292,68.981,69.0904,365179.0
2025-03-11 15:00:00,69.45,69.59,69.27,69.43,207534.0,69.0904,69.2297,68.9113,69.0705,207534.0
2025-03-11 15:10:00,69.4,69.42,69.1,69.14,113700.0,69.0407,69.0606,68.7422,68.782,113700.0
2025-03-11 15:20:00,69.15,69.35,69.12,69.27,76058.0,68.792,68.9909,68.7621,68.9113,76058.0
2025-03-11 15:30:00,69.25,69.35,69.2,69.24,96057.0,68.8915,68.9909,68.8417,68.8815,96057.0
2025-03-11 15:40:00,69.23,69.42,69.13,69.42,219036.0,68.8716,69.0606,68.7721,69.0606,219036.0
2025-03-11 15:50:00,69.42,69.42,68.98,68.99,600127.0,69.0606,69.0606,68.6228,68.6328,600127.0
2025-03-12 09:30:00,69.65,70.01,69.15,69.43,121324.0,69.2894,69.6475,68.792,69.0705,121324.0
2025-03-12 09:40:00,69.44,69.47,69.13,69.25,74433.0,69.0805,69.1103,68.7721,68.8915,74433.0
2025-03-12 09:50:00,69.25,69.4,68.9,69.05,104823.0,68.8915,69.0407,68.5433,68.6925,104823.0
2025-03-12 10:00:00,69.03,69.05,68.82,68.9,60907.0,68.6726,68.6925,68.4637,68.5433,60907.0
2025-03-12 10:10:00,68.94,69.0,68.63,68.7,88606.0,68.5831,68.6427,68.2747,68.3443,88606.0
2025-03-12 10:20:00,68.7,68.8,68.56,68.71,90119.0,68.3443,68.4438,68.205,68.3542,90119.0
2025-03-12 10:30:00,68.69,68.73,68.45,68.49,77943.0,68.3344,68.3741,68.0956,68.1354,77943.0
2025-03-12 10:40:00,68.48,68.49,68.29,68.29,107876.0,68.1254,68.1354,67.9364,67.9364,107876.0
2025-03-12 10:50:00,68.29,68.4,68.06,68.07,123896.0,67.9364,68.0459,67.7076,67.7176,123896.0
2025-03-12 11:00:00,68.07,68.13,67.9,68.0,181628.0,67.7176,67.7773,67.5484,67.6479,181628.0
2025-03-12 11:10:00,68.02,68.09,67.94,68.02,97271.0,67.6678,67.7375,67.5882,67.6678,97271.0
2025-03-12 11:20:00,68.02,68.11,67.9,68.04,130356.0,67.6678,67.7574,67.5484,67.6877,130356.0
2025-03-12 11:30:00,68.06,68.12,67.98,68.06,68489.0,67.7076,67.7673,67.628,67.7076,68489.0
2025-03-12 11:40:00,68.07,68.12,67.95,67.97,109770.0,67.7176,67.7673,67.5982,67.6181,109770.0
2025-03-12 11:50:00,67.98,68.08,67.83,68.04,120978.0,67.628,67.7275,67.4788,67.6877,120978.0
2025-03-12 12:00:00,68.03,68.17,67.94,68.16,56668.0,67.6778,67.817,67.5882,67.8071,56668.0
2025-03-12 12:10:00,68.15,68.3,68.05,68.3,214620.0,67.7971,67.9464,67.6977,67.9464,214620.0
2025-03-12 12:20:00,68.31,68.4,68.22,68.31,82233.0,67.9563,68.0459,67.8668,67.9563,82233.0
2025-03-12 12:30:00,68.31,68.49,68.31,68.39,119601.0,67.9563,68.1354,67.9563,68.0359,119601.0
2025-03-12 12:40:00,68.38,68.44,68.19,68.43,185507.0,68.026,68.0856,67.8369,68.0757,185507.0
2025-03-12 12:50:00,68.42,68.44,68.25,68.27,136813.0,68.0657,68.0856,67.8966,67.9165,136813.0
2025-03-12 13:00:00,68.22,68.34,68.22,68.34,14988.0,67.8668,67.9862,67.8668,67.9862,14988.0
2025-03-12 13:10:00,68.35,68.44,68.29,68.42,19794.0,67.9961,68.0856,67.9364,68.0657,19794.0
2025-03-12 13:20:00,68.43,68.61,68.43,68.61,52600.0,68.0757,68.2548,68.0757,68.2548,52600.0
2025-03-12 13:30:00,68.59,68.77,68.58,68.63,476773.0,68.2349,68.4139,68.2249,68.2747,476773.0
2025-03-12 13:40:00,68.64,68.72,68.59,68.64,27364.0,68.2846,68.3642,68.2349,68.2846,27364.0
2025-03-12 13:50:00,68.62,68.62,68.2,68.2,33220.0,68.2647,68.2647,67.8469,67.8469,33220.0
2025-03-12 14:00:00,68.2,68.4,68.19,68.33,49740.0,67.8469,68.0459,67.8369,67.9762,49740.0
2025-03-12 14:10:00,68.35,68.52,68.35,68.5,21809.0,67.9961,68.1652,67.9961,68.1453,21809.0
2025-03-12 14:20:00,68.53,68.54,68.42,68.54,14485.0,68.1752,68.1851,68.0657,68.1851,14485.0
2025-03-12 14:30:00,68.54,68.6,68.48,68.52,61912.0,68.1851,68.2448,68.1254,68.1652,61912.0
2025-03-12 14:40:00,68.54,68.73,68.53,68.7,76060.0,68.1851,68.3741,68.1752,68.3443,76060.0
2025-03-12 14:50:00,68.69,68.69,68.5,68.58,30466.0,68.3344,68.3344,68.1453,68.2249,30466.0
2025-03-12 15:00:00,68.57,68.57,68.38,68.44,20922.0,68.215,68.215,68.026,68.0856,20922.0
2025-03-12 15:10:00,68.43,68.47,68.35,68.47,45929.0,68.0757,68.1155,67.9961,68.1155,45929.0
2025-03-12 15:20:00,68.46,68.46,68.29,68.31,52803.0,68.1055,68.1055,67.9364,67.9563,52803.0
2025-03-12 15:30:00,68.33,68.38,68.16,68.33,519475.0,67.9762,68.026,67.8071,67.9762,519475.0
2025-03-12 15:40:00,68.34,68.39,68.23,68.37,279640.0,67.9862,68.0359,67.8767,68.016,279640.0
2025-03-12 15:50:00,68.36,68.37,68.11,68.15,500095.0,68.0061,68.016,67.7574,67.7971,500095.0
2025-03-13 09:30:00,68.33,68.4,67.89,68.06,299549.0,67.9762,68.0459,67.5385,67.7076,299549.0
2025-03-13 09:40:00,68.04,68.05,67.73,67.81,45812.0,67.6877,67.6977,67.3793,67.4589,45812.0
2025-03-13 09:50:00,67.82,67.85,67.51,67.63,274850.0,67.4689,67.4987,67.1605,67.2798,274850.0
2025-03-13 10:00:00,67.61,67.99,67.52,67.75,255214.0,67.2599,67.638,67.1704,67.3992,255214.0
2025-03-13 10:10:00,67.75,68.14,67.67,68.1,241139.0,67.3992,67.7872,67.3196,67.7474,241139.0
2025-03-13 10:20:00,68.09,68.11,67.66,67.7,121705.0,67.7375,67.7574,67.3097,67.3495,121705.0
2025-03-13 10:30:00,67.71,67.87,67.38,67.4,100604.0,67.3594,67.5186,67.0311,67.051,100604.0
2025-03-13 10:40:00,67.41,67.48,67.24,67.29,116275.0,67.061,67.1306,66.8919,66.9416,116275.0
2025-03-13 10:50:00,67.31,67.42,67.22,67.24,137754.0,66.9615,67.0709,66.872,66.8919,137754.0
2025-03-13 11:00:00,67.25,67.36,67.01,67.03,197144.0,66.9018,67.0112,66.663,66.6829,197144.0
2025-03-13 11:10:00,67.04,67.06,66.92,67.02,173203.0,66.6929,66.7128,66.5735,66.673,173203.0
2025-03-13 11:20:00,67.0,67.01,66.8,66.82,186886.0,66.6531,66.663,66.4541,66.474,186886.0
2025-03-13 11:30:00,66.81,66.87,66.61,66.64,105013.0,66.4641,66.5238,66.2651,66.295,105013.0
2025-03-13 11:40:00,66.65,66.85,66.59,66.82,268099.0,66.3049,66.5039,66.2452,66.474,268099.0
2025-03-13 11:50:00,66.82,66.82,66.57,66.61,59619.0,66.474,66.474,66.2253,66.2651,59619.0
2025-03-13 12:00:00,66.61,66.73,66.57,66.67,47580.0,66.2651,66.3845,66.2253,66.3248,47580.0
2025-03-13 12:10:00,66.69,66.71,66.55,66.61,90144.0,66.3447,66.3646,66.2054,66.2651,90144.0
2025-03-13 12:20:00,66.61,66.65,66.53,66.56,164544.0,66.2651,66.3049,66.1855,66.2154,164544.0
2025-03-13 12:30:00,66.54,66.86,66.51,66.86,145699.0,66.1955,66.5138,66.1656,66.5138,145699.0
2025-03-13 12:40:00,66.87,66.89,66.48,66.57,176347.0,66.5238,66.5437,66.1358,66.2253,176347.0
2025-03-13 12:50:00,66.56,66.72,66.53,66.62,130894.0,66.2154,66.3746,66.1855,66.2751,130894.0
2025-03-13 13:00:00,66.65,66.75,66.58,66.64,85843.0,66.3049,66.4044,66.2353,66.295,85843.0
2025-03-13 13:10:00,66.62,66.62,66.28,66.3,128064.0,66.2751,66.2751,65.9368,65.9567,128064.0
2025-03-13 13:20:00,66.3,66.34,66.21,66.29,87710.0,65.9567,65.9965,65.8672,65.9468,87710.0
2025-03-13 13:30:00,66.27,66.28,66.1,66.13,50034.0,65.9269,65.9368,65.7578,65.7876,50034.0
2025-03-13 13:40:00,66.12,66.18,66.07,66.12,87440.0,65.7777,65.8373,65.7279,65.7777,87440.0
2025-03-13 13:50:00,66.11,66.28,66.11,66.16,115206.0,65.7677,65.9368,65.7677,65.8174,115206.0
2025-03-13 14:00:00,66.15,66.39,66.15,66.35,27296.0,65.8075,66.0463,65.8075,66.0065,27296.0
2025-03-13 14:10:00,66.34,66.6,66.33,66.39,131425.0,65.9965,66.2552,65.9866,66.0463,131425.0
2025-03-13 14:20:00,66.38,66.56,66.36,66.53,51697.0,66.0363,66.2154,66.0164,66.1855,51697.0
2025-03-13 14:30:00,66.54,66.74,66.49,66.7,156888.0,66.1955,66.3944,66.1457,66.3547,156888.0
2025-03-13 14:40:00,66.7,66.85,66.67,66.85,53495.0,66.3547,66.5039,66.3248,66.5039,53495.0
2025-03-13 14:50:00,66.83,66.84,66.65,66.78,137653.0,66.484,66.4939,66.3049,66.4342,137653.0
2025-03-13 15:00:00,66.77,66.88,66.57,66.59,161633.0,66.4243,66.5337,66.2253,66.2452,161633.0
2025-03-13 15:10:00,66.58,66.79,66.53,66.76,92031.0,66.2353,66.4442,66.1855,66.4143,92031.0
2025-03-13 15:20:00,66.77,66.81,66.52,66.59,39435.0,66.4243,66.4641,66.1756,66.2452,39435.0
2025-03-13 15:30:00,66.59,66.7,66.5,66.5,80538.0,66.2452,66.3547,66.1557,66.1557,80538.0
2025-03-13 15:40:00,66.49,66.65,66.49,66.59,149596.0,66.1457,66.3049,66.1457,66.2452,149596.0
2025-03-13 15:50:00,66.58,66.66,66.49,66.62,360645.0,66.2353,66.3149,66.1457,66.2751,360645.0
2025-03-14 09:30:00,67.48,67.53,67.05,67.1,201402.0,67.1306,67.1804,66.7028,66.7526,201402.0
2025-03-14 09:40:00,67.12,67.33,67.12,67.3,103226.0,66.7725,66.9814,66.7725,66.9515,103226.0
2025-03-14 09:50:00,67.31,67.45,67.22,67.24,41665.0,66.9615,67.1008,66.872,66.8919,41665.0
2025-03-14 10:00:00,67.22,67.43,66.77,67.08,269897.0,66.872,67.0809,66.4243,66.7327,269897.0
2025-03-14 10:10:00,67.09,67.22,66.88,66.93,230047.0,66.7426,66.872,66.5337,66.5835,230047.0
2025-03-14 10:20:00,66.93,66.99,66.73,66.92,399218.0,66.5835,66.6432,66.3845,66.5735,399218.0
2025-03-14 10:30:00,66.92,67.06,66.79,67.04,63847.0,66.5735,66.7128,66.4442,66.6929,63847.0
2025-03-14 10:40:00,67.04,67.11,66.88,67.09,221672.0,66.6929,66.7625,66.5337,66.7426,221672.0
2025-03-14 10:50:00,67.11,67.29,67.06,67.28,94907.0,66.7625,66.9416,66.7128,66.9317,94907.0
2025-03-14 11:00:00,67.29,67.42,67.29,67.3,199347.0,66.9416,67.0709,66.9416,66.9515,199347.0
2025-03-14 11:10:00,67.3,67.47,67.3,67.41,204033.0,66.9515,67.1207,66.9515,67.061,204033.0
2025-03-14 11:20:00,67.43,67.48,67.36,67.42,48419.0,67.0809,67.1306,67.0112,67.0709,48419.0
2025-03-14 11:30:00,67.43,67.54,67.43,67.5,68988.0,67.0809,67.1903,67.0809,67.1505,68988.0
2025-03-14 11:40:00,67.49,67.53,67.36,67.4,22610.0,67.1406,67.1804,67.0112,67.051,22610.0
2025-03-14 11:50:00,67.39,67.44,67.34,67.39,20158.0,67.0411,67.0908,66.9913,67.0411,20158.0
2025-03-14 12:00:00,67.4,67.43,67.26,67.3,23203.0,67.051,67.0809,66.9118,66.9515,23203.0
2025-03-14 12:10:00,67.32,67.34,67.15,67.2,24863.0,66.9714,66.9913,66.8023,66.8521,24863.0
2025-03-14 12:20:00,67.19,67.26,67.1,67.14,18600.0,66.8421,66.9118,66.7526,66.7924,18600.0
2025-03-14 12:30:00,67.12,67.3,67.12,67.2,20019.0,66.7725,66.9515,66.7725,66.8521,20019.0
2025-03-14 12:40:00,67.21,67.3,67.2,67.29,20266.0,66.862,66.9515,66.8521,66.9416,20266.0
2025-03-14 12:50:00,67.32,67.52,67.32,67.51,17300.0,66.9714,67.1704,66.9714,67.1605,17300.0
2025-03-14 13:00:00,67.51,67.64,67.48,67.6,58591.0,67.1605,67.2898,67.1306,67.25,58591.0
2025-03-14 13:10:00,67.6,67.61,67.48,67.51,83762.0,67.25,67.2599,67.1306,67.1605,83762.0
2025-03-14 13:20:00,67.51,67.63,67.45,67.5,446712.0,67.1605,67.2798,67.1008,67.1505,446712.0
2025-03-14 13:30:00,67.51,67.61,67.47,67.5,27067.0,67.1605,67.2599,67.1207,67.1505,27067.0
2025-03-14 13:40:00,67.5,67.5,67.3,67.34,15587.0,67.1505,67.1505,66.9515,66.9913,15587.0
2025-03-14 13:50:00,67.34,67.39,67.29,67.31,15668.0,66.9913,67.0411,66.9416,66.9615,15668.0
2025-03-14 14:00:00,67.33,67.47,67.33,67.42,18449.0,66.9814,67.1207,66.9814,67.0709,18449.0
2025-03-14 14:10:00,67.42,67.43,67.38,67.41,34599.0,67.0709,67.0809,67.0311,67.061,34599.0
2025-03-14 14:20:00,67.4,67.5,67.39,67.43,46107.0,67.051,67.1505,67.0411,67.0809,46107.0
2025-03-14 14:30:00,67.44,67.54,67.43,67.53,24709.0,67.0908,67.1903,67.0809,67.1804,24709.0
2025-03-14 14:40:00,67.53,67.53,67.45,67.48,28970.0,67.1804,67.1804,67.1008,67.1306,28970.0
2025-03-14 14:50:00,67.48,67.51,67.36,67.41,58287.0,67.1306,67.1605,67.0112,67.061,58287.0
2025-03-14 15:00:00,67.41,67.51,67.4,67.49,30830.0,67.061,67.1605,67.051,67.1406,30830.0
2025-03-14 15:10:00,67.48,67.58,67.47,67.54,35360.0,67.1306,67.2301,67.1207,67.1903,35360.0
2025-03-14 15:20:00,67.52,67.55,67.41,67.41,22779.0,67.1704,67.2003,67.061,67.061,22779.0
2025-03-14 15:30:00,67.4,67.46,67.34,67.36,40525.0,67.051,67.1107,66.9913,67.0112,40525.0
2025-03-14 15:40:00,67.36,67.43,67.32,67.4,117570.0,67.0112,67.0809,66.9714,67.051,117570.0
2025-03-14 15:50:00,67.4,67.6,67.33,67.51,711271.0,67.051,67.25,66.9814,67.1605,711271.0
2025-03-17 09:30:00,67.7,68.45,67.7,68.42,180074.0,67.3495,68.0956,67.3495,68.0657,180074.0
2025-03-17 09:40:00,68.43,68.57,68.3,68.3,268662.0,68.0757,68.215,67.9464,67.9464,268662.0
2025-03-17 09:50:00,68.3,68.39,68.08,68.09,334716.0,67.9464,68.0359,67.7275,67.7375,334716.0
2025-03-17 10:00:00,68.08,68.15,67.8,68.12,150405.0,67.7275,67.7971,67.449,67.7673,150405.0
2025-03-17 10:10:00,68.1,68.15,68.01,68.09,70661.0,67.7474,67.7971,67.6579,67.7375,70661.0
2025-03-17 10:20:00,68.09,68.36,68.09,68.18,126802.0,67.7375,68.0061,67.7375,67.827,126802.0
2025-03-17 10:30:00,68.16,68.35,68.07,68.3,171958.0,67.8071,67.9961,67.7176,67.9464,171958.0
2025-03-17 10:40:00,68.29,68.45,68.23,68.43,94196.0,67.9364,68.0956,67.8767,68.0757,94196.0
2025-03-17 10:50:00,68.42,68.42,68.13,68.23,61905.0,68.0657,68.0657,67.7773,67.8767,61905.0
2025-03-17 11:00:00,68.23,68.32,68.19,68.24,82475.0,67.8767,67.9663,67.8369,67.8867,82475.0
2025-03-17 11:10:00,68.24,68.43,68.18,68.43,80959.0,67.8867,68.0757,67.827,68.0757,80959.0
2025-03-17 11:20:00,68.43,68.49,68.37,68.37,78636.0,68.0757,68.1354,68.016,68.016,78636.0
2025-03-17 11:30:00,68.36,68.41,68.14,68.15,150078.0,68.0061,68.0558,67.7872,67.7971,150078.0
2025-03-17 11:40:00,68.15,68.27,68.14,68.25,36547.0,67.7971,67.9165,67.7872,67.8966,36547.0
2025-03-17 11:50:00,68.24,68.28,68.2,68.21,21581.0,67.8867,67.9265,67.8469,67.8568,21581.0
2025-03-17 12:00:00,68.22,68.45,68.17,68.44,73836.0,67.8668,68.0956,67.817,68.0856,73836.0
2025-03-17 12:10:00,68.44,68.56,68.44,68.45,317994.0,68.0856,68.205,68.0856,68.0956,317994.0
2025-03-17 12:20:00,68.45,68.46,68.34,68.36,81057.0,68.0956,68.1055,67.9862,68.0061,81057.0
2025-03-17 12:30:00,68.35,68.5,68.33,68.4,36679.0,67.9961,68.1453,67.9762,68.0459,36679.0
2025-03-17 12:40:00,68.4,68.45,68.3,68.44,100330.0,68.0459,68.0956,67.9464,68.0856,100330.0
2025-03-17 12:50:00,68.45,68.57,68.39,68.56,71410.0,68.0956,68.215,68.0359,68.205,71410.0
2025-03-17 13:00:00,68.56,68.58,68.48,68.56,39293.0,68.205,68.2249,68.1254,68.205,39293.0
2025-03-17 13:10:00,68.58,68.69,68.56,68.67,210671.0,68.2249,68.3344,68.205,68.3145,210671.0
2025-03-17 13:20:00,68.68,68.72,68.6,68.67,52653.0,68.3244,68.3642,68.2448,68.3145,52653.0
2025-03-17 13:30:00,68.68,68.83,68.63,68.82,73878.0,68.3244,68.4736,68.2747,68.4637,73878.0
2025-03-17 13:40:00,68.82,68.87,68.72,68.84,194266.0,68.4637,68.5134,68.3642,68.4836,194266.0
2025-03-17 13:50:00,68.84,68.87,68.8,68.84,89208.0,68.4836,68.5134,68.4438,68.4836,89208.0
2025-03-17 14:00:00,68.84,68.98,68.84,68.95,59478.0,68.4836,68.6228,68.4836,68.593,59478.0
2025-03-17 14:10:00,68.93,69.05,68.92,69.03,30179.0,68.5731,68.6925,68.5632,68.6726,30179.0
2025-03-17 14:20:00,69.04,69.17,69.04,69.11,149038.0,68.6825,68.8119,68.6825,68.7522,149038.0
2025-03-17 14:30:00,69.11,69.23,69.09,69.17,151389.0,68.7522,68.8716,68.7323,68.8119,151389.0
2025-03-17 14:40:00,69.17,69.29,69.11,69.26,162881.0,68.8119,68.9312,68.7522,68.9014,162881.0
2025-03-17 14:50:00,69.26,69.28,69.08,69.09,272701.0,68.9014,68.9213,68.7223,68.7323,272701.0
2025-03-17 15:00:00,69.09,69.2,69.07,69.14,156499.0,68.7323,68.8417,68.7124,68.782,156499.0
2025-03-17 15:10:00,69.13,69.17,69.07,69.17,82716.0,68.7721,68.8119,68.7124,68.8119,82716.0
2025-03-17 15:20:00,69.17,69.22,69.14,69.22,78480.0,68.8119,68.8616,68.782,68.8616,78480.0
2025-03-17 15:30:00,69.2,69.26,69.14,69.21,154146.0,68.8417,68.9014,68.782,68.8517,154146.0
2025-03-17 15:40:00,69.21,69.34,69.21,69.3,288789.0,68.8517,68.981,68.8517,68.9412,288789.0
2025-03-17 15:50:00,69.29,69.3,69.04,69.08,430706.0,68.9312,68.9412,68.6825,68.7223,430706.0
2025-03-18 09:30:00,68.64,68.76,67.99,68.16,82639.0,68.2846,68.404,67.638,67.8071,82639.0
2025-03-18 09:40:00,68.2,68.31,68.1,68.14,49234.0,67.8469,67.9563,67.7474,67.7872,49234.0
2025-03-18 09:50:00,68.14,68.33,68.01,68.17,38182.0,67.7872,67.9762,67.6579,67.817,38182.0
2025-03-18 10:00:00,68.13,68.44,68.11,68.42,127828.0,67.7773,68.0856,67.7574,68.0657,127828.0
2025-03-18 10:10:00,68.43,68.43,68.22,68.26,63273.0,68.0757,68.0757,67.8668,67.9066,63273.0
2025-03-18 10:20:00,68.28,68.36,68.22,68.28,107905.0,67.9265,68.0061,67.8668,67.9265,107905.0
2025-03-18 10:30:00,68.27,68.32,68.22,68.31,42285.0,67.9165,67.9663,67.8668,67.9563,42285.0
2025-03-18 10:40:00,68.31,68.35,68.1,68.13,32803.0,67.9563,67.9961,67.7474,67.7773,32803.0
2025-03-18 10:50:00,68.14,68.22,68.1,68.15,103228.0,67.7872,67.8668,67.7474,67.7971,103228.0
2025-03-18 11:00:00,68.14,68.15,67.95,67.97,81723.0,67.7872,67.7971,67.5982,67.6181,81723.0
2025-03-18 11:10:00,67.97,68.13,67.94,68.1,188992.0,67.6181,67.7773,67.5882,67.7474,188992.0
2025-03-18 11:20:00,68.13,68.16,68.0,68.01,103311.0,67.7773,67.8071,67.6479,67.6579,103311.0
2025-03-18 11:30:00,67.99,68.1,67.97,68.08,94743.0,67.638,67.7474,67.6181,67.7275,94743.0
2025-03-18 11:40:00,68.1,68.13,68.0,68.0,32225.0,67.7474,67.7773,67.6479,67.6479,32225.0
2025-03-18 11:50:00,67.99,68.01,67.91,67.93,96875.0,67.638,67.6579,67.5584,67.5783,96875.0
2025-03-18 12:00:00,67.91,68.03,67.9,67.96,18467.0,67.5584,67.6778,67.5484,67.6081,18467.0
2025-03-18 12:10:00,67.96,68.1,67.96,67.99,114947.0,67.6081,67.7474,67.6081,67.638,114947.0
2025-03-18 12:20:00,67.99,68.19,67.98,68.19,96012.0,67.638,67.8369,67.628,67.8369,96012.0
2025-03-18 12:30:00,68.23,68.24,68.09,68.14,39558.0,67.8767,67.8867,67.7375,67.7872,39558.0
2025-03-18 12:40:00,68.14,68.17,67.96,67.98,41928.0,67.7872,67.817,67.6081,67.628,41928.0
2025-03-18 12:50:00,67.99,68.11,67.92,68.06,12563.0,67.638,67.7574,67.5683,67.7076,12563.0
2025-03-18 13:00:00,68.04,68.08,67.89,67.92,26520.0,67.6877,67.7275,67.5385,67.5683,26520.0
2025-03-18 13:10:00,67.94,68.09,67.91,67.95,47019.0,67.5882,67.7375,67.5584,67.5982,47019.0
2025-03-18 13:20:00,67.96,68.13,67.95,68.07,38341.0,67.6081,67.7773,67.5982,67.7176,38341.0
2025-03-18 13:30:00,68.07,68.27,68.06,68.26,160273.0,67.7176,67.9165,67.7076,67.9066,160273.0
2025-03-18 13:40:00,68.24,68.25,68.13,68.15,81294.0,67.8867,67.8966,67.7773,67.7971,81294.0
2025-03-18 13:50:00,68.18,68.21,68.05,68.1,60949.0,67.827,67.8568,67.6977,67.7474,60949.0
2025-03-18 14:00:00,68.09,68.1,67.97,68.01,11572.0,67.7375,67.7474,67.6181,67.6579,11572.0
2025-03-18 14:10:00,68.02,68.02,67.94,68.02,25005.0,67.6678,67.6678,67.5882,67.6678,25005.0
2025-03-18 14:20:00,68.02,68.14,67.98,67.99,50017.0,67.6678,67.7872,67.628,67.638,50017.0
2025-03-18 14:30:00,68.0,68.16,68.0,68.13,41788.0,67.6479,67.8071,67.6479,67.7773,41788.0
2025-03-18 14:40:00,68.11,68.15,68.02,68.11,30715.0,67.7574,67.7971,67.6678,67.7574,30715.0
2025-03-18 14:50:00,68.11,68.21,68.09,68.14,129291.0,67.7574,67.8568,67.7375,67.7872,129291.0
2025-03-18 15:00:00,68.13,68.14,68.04,68.09,45357.0,67.7773,67.7872,67.6877,67.7375,45357.0
2025-03-18 15:10:00,68.08,68.19,68.05,68.16,70883.0,67.7275,67.8369,67.6977,67.8071,70883.0
2025-03-18 15:20:00,68.15,68.26,68.14,68.2,151949.0,67.7971,67.9066,67.7872,67.8469,151949.0
2025-03-18 15:30:00,68.2,68.33,68.17,68.23,106414.0,67.8469,67.9762,67.817,67.8767,106414.0
2025-03-18 15:40:00,68.22,68.24,68.12,68.15,183434.0,67.8668,67.8867,67.7673,67.7971,183434.0
2025-03-18 15:50:00,68.16,68.22,68.08,68.11,301551.0,67.8071,67.8668,67.7275,67.7574,301551.0
2025-03-19 09:30:00,68.42,68.64,68.35,68.61,296386.0,68.0657,68.2846,67.9961,68.2548,296386.0
2025-03-19 09:40:00,68.62,68.65,68.42,68.6,93492.0,68.2647,68.2946,68.0657,68.2448,93492.0
2025-03-19 09:50:00,68.65,68.65,68.39,68.51,173949.0,68.2946,68.2946,68.0359,68.1553,173949.0
2025-03-19 10:00:00,68.52,68.83,68.51,68.83,125899.0,68.1652,68.4736,68.1553,68.4736,125899.0
2025-03-19 10:10:00,68.83,68.88,68.67,68.88,89340.0,68.4736,68.5234,68.3145,68.5234,89340.0
2025-03-19 10:20:00,68.92,68.99,68.87,68.9,125551.0,68.5632,68.6328,68.5134,68.5433,125551.0
2025-03-19 10:30:00,68.89,68.93,68.79,68.85,77720.0,68.5333,68.5731,68.4338,68.4935,77720.0
2025-03-19 10:40:00,68.86,68.88,68.8,68.88,111061.0,68.5035,68.5234,68.4438,68.5234,111061.0
2025-03-19 10:50:00,68.88,68.89,68.78,68.81,33800.0,68.5234,68.5333,68.4239,68.4537,33800.0
2025-03-19 11:00:00,68.8,68.83,68.64,68.71,45340.0,68.4438,68.4736,68.2846,68.3542,45340.0
2025-03-19 11:10:00,68.73,68.74,68.62,68.64,47541.0,68.3741,68.3841,68.2647,68.2846,47541.0
2025-03-19 11:20:00,68.64,68.82,68.64,68.81,175373.0,68.2846,68.4637,68.2846,68.4537,175373.0
2025-03-19 11:30:00,68.8,68.94,68.73,68.89,172732.0,68.4438,68.5831,68.3741,68.5333,172732.0
2025-03-19 11:40:00,68.88,68.93,68.82,68.93,95935.0,68.5234,68.5731,68.4637,68.5731,95935.0
2025-03-19 11:50:00,68.93,69.05,68.92,68.97,165778.0,68.5731,68.6925,68.5632,68.6129,165778.0
2025-03-19 12:00:00,68.98,69.06,68.93,69.01,198569.0,68.6228,68.7024,68.5731,68.6527,198569.0
2025-03-19 12:10:00,69.01,69.1,69.01,69.06,77230.0,68.6527,68.7422,68.6527,68.7024,77230.0
2025-03-19 12:20:00,69.06,69.06,68.9,68.98,108195.0,68.7024,68.7024,68.5433,68.6228,108195.0
2025-03-19 12:30:00,68.98,69.01,68.9,68.99,135978.0,68.6228,68.6527,68.5433,68.6328,135978.0
2025-03-19 12:40:00,68.98,69.08,68.96,69.0,112211.0,68.6228,68.7223,68.603,68.6427,112211.0
2025-03-19 12:50:00,69.01,69.09,68.93,68.96,82931.0,68.6527,68.7323,68.5731,68.603,82931.0
2025-03-19 13:00:00,68.95,69.01,68.85,68.9,42876.0,68.593,68.6527,68.4935,68.5433,42876.0
2025-03-19 13:10:00,68.91,68.91,68.74,68.84,245985.0,68.5532,68.5532,68.3841,68.4836,245985.0
2025-03-19 13:20:00,68.82,68.93,68.82,68.86,375592.0,68.4637,68.5731,68.4637,68.5035,375592.0
2025-03-19 13:30:00,68.87,68.92,68.79,68.92,85778.0,68.5134,68.5632,68.4338,68.5632,85778.0
2025-03-19 13:40:00,68.9,68.93,68.64,68.67,133733.0,68.5433,68.5731,68.2846,68.3145,133733.0
2025-03-19 13:50:00,68.67,68.76,68.61,68.61,55316.0,68.3145,68.404,68.2548,68.2548,55316.0
2025-03-19 14:00:00,68.61,68.9,68.45,68.9,228517.0,68.2548,68.5433,68.0956,68.5433,228517.0
2025-03-19 14:10:00,68.9,69.12,68.9,69.06,223943.0,68.5433,68.7621,68.5433,68.7024,223943.0
2025-03-19 14:20:00,69.03,69.16,68.97,68.99,223529.0,68.6726,68.8019,68.6129,68.6328,223529.0
2025-03-19 14:30:00,69.01,69.29,69.0,69.14,237430.0,68.6527,68.9312,68.6427,68.782,237430.0
2025-03-19 14:40:00,69.14,69.41,69.11,69.27,301528.0,68.782,69.0506,68.7522,68.9113,301528.0
2025-03-19 14:50:00,69.29,69.6,69.29,69.52,160677.0,68.9312,69.2396,68.9312,69.1601,160677.0
2025-03-19 15:00:00,69.53,69.73,69.49,69.7,77083.0,69.17,69.369,69.1302,69.3391,77083.0
2025-03-19 15:10:00,69.73,69.75,69.49,69.53,117212.0,69.369,69.3889,69.1302,69.17,117212.0
2025-03-19 15:20:00,69.53,69.53,69.12,69.19,292900.0,69.17,69.17,68.7621,68.8318,292900.0
2025-03-19 15:30:00,69.18,69.45,69.16,69.4,155982.0,68.8218,69.0904,68.8019,69.0407,155982.0
2025-03-19 15:40:00,69.39,69.58,69.38,69.44,263169.0,69.0307,69.2197,69.0208,69.0805,263169.0
2025-03-19 15:50:00,69.44,69.44,69.25,69.3,530846.0,69.0805,69.0805,68.8915,68.9412,530846.0
2025-03-20 09:30:00,68.92,69.06,68.79,68.97,120980.0,68.5632,68.7024,68.4338,68.6129,120980.0
2025-03-20 09:40:00,68.98,69.29,68.98,69.21,83214.0,68.6228,68.9312,68.6228,68.8517,83214.0
2025-03-20 09:50:00,69.19,69.58,69.18,69.56,363087.0,68.8318,69.2197,68.8218,69.1998,363087.0
2025-03-20 10:00:00,69.56,69.82,69.55,69.73,212311.0,69.1998,69.4585,69.1899,69.369,212311.0
2025-03-20 10:10:00,69.72,69.79,69.51,69.69,136731.0,69.359,69.4287,69.1501,69.3292,136731.0
2025-03-20 10:20:00,69.7,69.91,69.66,69.78,104228.0,69.3391,69.548,69.2993,69.4187,104228.0
2025-03-20 10:30:00,69.77,69.81,69.64,69.69,121806.0,69.4088,69.4486,69.2794,69.3292,121806.0
2025-03-20 10:40:00,69.68,69.94,69.67,69.86,143750.0,69.3192,69.5779,69.3093,69.4983,143750.0
2025-03-20 10:50:00,69.86,69.89,69.77,69.83,148674.0,69.4983,69.5281,69.4088,69.4684,148674.0
2025-03-20 11:00:00,69.83,69.84,69.71,69.81,32906.0,69.4684,69.4784,69.3491,69.4486,32906.0
2025-03-20 11:10:00,69.79,69.82,69.71,69.71,39179.0,69.4287,69.4585,69.3491,69.3491,39179.0
2025-03-20 11:20:00,69.72,69.84,69.71,69.83,32420.0,69.359,69.4784,69.3491,69.4684,32420.0
2025-03-20 11:30:00,69.84,69.84,69.64,69.68,94368.0,69.4784,69.4784,69.2794,69.3192,94368.0
2025-03-20 11:40:00,69.71,69.85,69.71,69.81,51533.0,69.3491,69.4883,69.3491,69.4486,51533.0
2025-03-20 11:50:00,69.81,69.81,69.57,69.57,97550.0,69.4486,69.4486,69.2098,69.2098,97550.0
2025-03-20 12:00:00,69.57,69.72,69.49,69.52,132583.0,69.2098,69.359,69.1302,69.1601,132583.0
2025-03-20 12:10:00,69.53,69.53,69.4,69.43,95051.0,69.17,69.17,69.0407,69.0705,95051.0
2025-03-20 12:20:00,69.41,69.43,69.2,69.2,158897.0,69.0506,69.0705,68.8417,68.8417,158897.0
2025-03-20 12:30:00,69.2,69.44,69.2,69.37,449214.0,68.8417,69.0805,68.8417,69.0108,449214.0
2025-03-20 12:40:00,69.36,69.36,69.21,69.22,94027.0,69.0009,69.0009,68.8517,68.8616,94027.0
2025-03-20 12:50:00,69.22,69.32,69.17,69.19,27651.0,68.8616,68.9611,68.8119,68.8318,27651.0
2025-03-20 13:00:00,69.2,69.3,69.16,69.25,23395.0,68.8417,68.9412,68.8019,68.8915,23395.0
2025-03-20 13:10:00,69.28,69.31,69.18,69.25,23498.0,68.9213,68.9511,68.8218,68.8915,23498.0
2025-03-20 13:20:00,69.25,69.26,68.91,68.96,42536.0,68.8915,68.9014,68.5532,68.603,42536.0
2025-03-20 13:30:00,68.95,69.25,68.95,69.2,230072.0,68.593,68.8915,68.593,68.8417,230072.0
2025-03-20 13:40:00,69.2,69.24,69.08,69.14,51160.0,68.8417,68.8815,68.7223,68.782,51160.0
2025-03-20 13:50:00,69.14,69.18,69.05,69.09,42013.0,68.782,68.8218,68.6925,68.7323,42013.0
2025-03-20 14:00:00,69.1,69.14,69.05,69.09,27708.0,68.7422,68.782,68.6925,68.7323,27708.0
2025-03-20 14:10:00,69.09,69.17,69.05,69.11,60282.0,68.7323,68.8119,68.6925,68.7522,60282.0
2025-03-20 14:20:00,69.07,69.07,68.89,68.9,50226.0,68.7124,68.7124,68.5333,68.5433,50226.0
2025-03-20 14:30:00,68.9,68.99,68.86,68.98,20718.0,68.5433,68.6328,68.5035,68.6228,20718.0
2025-03-20 14:40:00,68.98,68.98,68.83,68.93,38875.0,68.6228,68.6228,68.4736,68.5731,38875.0
2025-03-20 14:50:00,68.92,69.09,68.86,68.9,144533.0,68.5632,68.7323,68.5035,68.5433,144533.0
2025-03-20 15:00:00,68.9,69.02,68.86,68.87,199118.0,68.5433,68.6626,68.5035,68.5134,199118.0
2025-03-20 15:10:00,68.87,69.0,68.86,68.98,75041.0,68.5134,68.6427,68.5035,68.6228,75041.0
2025-03-20 15:20:00,68.98,69.11,68.9,68.91,91549.0,68.6228,68.7522,68.5433,68.5532,91549.0
2025-03-20 15:30:00,68.91,69.02,68.86,68.9,78942.0,68.5532,68.6626,68.5035,68.5433,78942.0
2025-03-20 15:40:00,68.89,69.08,68.89,69.03,260704.0,68.5333,68.7223,68.5333,68.6726,260704.0
2025-03-20 15:50:00,69.02,69.02,68.77,68.84,433371.0,68.6626,68.6626,68.4139,68.4836,433371.0
2025-03-21 09:30:00,68.04,68.06,67.54,67.77,258384.0,67.6877,67.7076,67.1903,67.4191,258384.0
2025-03-21 09:40:00,67.78,68.1,67.74,67.93,346843.0,67.4291,67.7474,67.3893,67.5783,346843.0
2025-03-21 09:50:00,67.9,68.16,67.87,68.09,179140.0,67.5484,67.8071,67.5186,67.7375,179140.0
2025-03-21 10:00:00,68.09,68.25,67.99,68.03,507119.0,67.7375,67.8966,67.638,67.6778,507119.0
2025-03-21 10:10:00,68.03,68.22,67.93,68.17,127388.0,67.6778,67.8668,67.5783,67.817,127388.0
2025-03-21 10:20:00,68.18,68.33,68.12,68.28,128399.0,67.827,67.9762,67.7673,67.9265,128399.0
2025-03-21 10:30:00,68.26,68.38,68.15,68.15,314539.0,67.9066,68.026,67.7971,67.7971,314539.0
2025-03-21 10:40:00,68.14,68.34,68.14,68.33,124781.0,67.7872,67.9862,67.7872,67.9762,124781.0
2025-03-21 10:50:00,68.33,68.66,68.33,68.64,39392.0,67.9762,68.3045,67.9762,68.2846,39392.0
2025-03-21 11:00:00,68.67,68.72,68.53,68.66,421839.0,68.3145,68.3642,68.1752,68.3045,421839.0
2025-03-21 11:10:00,68.66,68.7,68.53,68.56,348257.0,68.3045,68.3443,68.1752,68.205,348257.0
2025-03-21 11:20:00,68.56,68.58,68.49,68.57,265648.0,68.205,68.2249,68.1354,68.215,265648.0
2025-03-21 11:30:00,68.57,68.71,68.52,68.57,221509.0,68.215,68.3542,68.1652,68.215,221509.0
2025-03-21 11:40:00,68.57,68.62,68.42,68.54,146419.0,68.215,68.2647,68.0657,68.1851,146419.0
2025-03-21 11:50:00,68.54,68.61,68.43,68.51,156370.0,68.1851,68.2548,68.0757,68.1553,156370.0
2025-03-21 12:00:00,68.51,68.69,68.47,68.68,62987.0,68.1553,68.3344,68.1155,68.3244,62987.0
2025-03-21 12:10:00,68.68,69.0,68.68,68.97,126177.0,68.3244,68.6427,68.3244,68.6129,126177.0
2025-03-21 12:20:00,68.97,69.1,68.97,69.04,127695.0,68.6129,68.7422,68.6129,68.6825,127695.0
2025-03-21 12:30:00,69.03,69.06,68.81,68.87,390197.0,68.6726,68.7024,68.4537,68.5134,390197.0
2025-03-21 12:40:00,68.88,69.02,68.83,68.96,117172.0,68.5234,68.6626,68.4736,68.603,117172.0
2025-03-21 12:50:00,68.96,69.1,68.92,69.09,38005.0,68.603,68.7422,68.5632,68.7323,38005.0
2025-03-21 13:00:00,69.1,69.14,68.99,69.14,29051.0,68.7422,68.782,68.6328,68.782,29051.0
2025-03-21 13:10:00,69.15,69.15,68.96,68.97,169527.0,68.792,68.792,68.603,68.6129,169527.0
2025-03-21 13:20:00,68.96,69.1,68.95,68.99,58403.0,68.603,68.7422,68.593,68.6328,58403.0
2025-03-21 13:30:00,68.98,69.09,68.92,69.09,34448.0,68.6228,68.7323,68.5632,68.7323,34448.0
2025-03-21 13:40:00,69.1,69.21,69.08,69.21,43918.0,68.7422,68.8517,68.7223,68.8517,43918.0
2025-03-21 13:50:00,69.2,69.23,69.05,69.05,39258.0,68.8417,68.8716,68.6925,68.6925,39258.0
2025-03-21 14:00:00,69.06,69.12,68.98,69.01,48460.0,68.7024,68.7621,68.6228,68.6527,48460.0
2025-03-21 14:10:00,69.02,69.09,68.96,69.06,33927.0,68.6626,68.7323,68.603,68.7024,33927.0
2025-03-21 14:20:00,69.06,69.07,68.89,68.89,105027.0,68.7024,68.7124,68.5333,68.5333,105027.0
2025-03-21 14:30:00,68.9,69.07,68.89,69.05,52636.0,68.5433,68.7124,68.5333,68.6925,52636.0
2025-03-21 14:40:00,69.05,69.12,69.04,69.1,41566.0,68.6925,68.7621,68.6825,68.7422,41566.0
2025-03-21 14:50:00,69.11,69.16,68.99,69.09,87187.0,68.7522,68.8019,68.6328,68.7323,87187.0
2025-03-21 15:00:00,69.1,69.11,68.94,68.97,78926.0,68.7422,68.7522,68.5831,68.6129,78926.0
2025-03-21 15:10:00,68.97,68.98,68.82,68.94,257664.0,68.6129,68.6228,68.4637,68.5831,257664.0
2025-03-21 15:20:00,68.93,69.01,68.87,68.93,205151.0,68.5731,68.6527,68.5134,68.5731,205151.0
2025-03-21 15:30:00,68.93,69.0,68.9,68.94,95246.0,68.5731,68.6427,68.5433,68.5831,95246.0
2025-03-21 15:40:00,68.94,68.97,68.82,68.97,179298.0,68.5831,68.6129,68.4637,68.6129,179298.0
2025-03-21 15:50:00,68.96,69.06,68.87,69.0,652699.0,68.603,68.7024,68.5134,68.6427,652699.0
2025-03-24 09:30:00,69.86,70.27,69.69,70.18,271275.0,69.6746,70.0835,69.5051,69.9938,271275.0
2025-03-24 09:40:00,70.18,70.32,70.03,70.32,348751.0,69.9938,70.1334,69.8442,70.1334,348751.0
2025-03-24 09:50:00,70.32,70.36,70.1,70.28,169801.0,70.1334,70.1733,69.914,70.0935,169801.0
2025-03-24 10:00:00,70.29,70.38,70.23,70.34,66036.0,70.1035,70.1932,70.0436,70.1533,66036.0
2025-03-24 10:10:00,70.4,70.45,70.3,70.4,72132.0,70.2132,70.2631,70.1135,70.2132,72132.0
2025-03-24 10:20:00,70.39,70.45,70.35,70.37,153464.0,70.2032,70.2631,70.1633,70.1833,153464.0
2025-03-24 10:30:00,70.38,70.56,70.36,70.44,100993.0,70.1932,70.3728,70.1733,70.2531,100993.0
2025-03-24 10:40:00,70.44,70.51,70.42,70.5,13404.0,70.2531,70.3229,70.2331,70.3129,13404.0
2025-03-24 10:50:00,70.5,70.73,70.5,70.71,40558.0,70.3129,70.5423,70.3129,70.5224,40558.0
2025-03-24 11:00:00,70.71,70.86,70.67,70.81,41744.0,70.5224,70.672,70.4825,70.6221,41744.0
2025-03-24 11:10:00,70.8,70.8,70.67,70.74,94981.0,70.6121,70.6121,70.4825,70.5523,94981.0
2025-03-24 11:20:00,70.74,70.81,70.65,70.7,101988.0,70.5523,70.6221,70.4625,70.5124,101988.0
2025-03-24 11:30:00,70.72,70.72,70.62,70.65,51567.0,70.5323,70.5323,70.4326,70.4625,51567.0
2025-03-24 11:40:00,70.63,70.74,70.59,70.73,87880.0,70.4426,70.5523,70.4027,70.5423,87880.0
2025-03-24 11:50:00,70.73,70.83,70.73,70.77,93290.0,70.5423,70.642,70.5423,70.5822,93290.0
2025-03-24 12:00:00,70.78,70.88,70.76,70.88,21496.0,70.5922,70.6919,70.5722,70.6919,21496.0
2025-03-24 12:10:00,70.88,70.91,70.8,70.81,43698.0,70.6919,70.7218,70.6121,70.6221,43698.0
2025-03-24 12:20:00,70.79,70.83,70.63,70.63,185046.0,70.6022,70.642,70.4426,70.4426,185046.0
2025-03-24 12:30:00,70.62,70.72,70.6,70.66,49312.0,70.4326,70.5323,70.4127,70.4725,49312.0
2025-03-24 12:40:00,70.65,70.7,70.56,70.67,42174.0,70.4625,70.5124,70.3728,70.4825,42174.0
2025-03-24 12:50:00,70.67,70.71,70.61,70.63,101326.0,70.4825,70.5224,70.4226,70.4426,101326.0
2025-03-24 13:00:00,70.61,70.69,70.59,70.65,45682.0,70.4226,70.5024,70.4027,70.4625,45682.0
2025-03-24 13:10:00,70.64,70.65,70.53,70.54,14723.0,70.4525,70.4625,70.3428,70.3528,14723.0
2025-03-24 13:20:00,70.54,70.63,70.5,70.63,27891.0,70.3528,70.4426,70.3129,70.4426,27891.0
2025-03-24 13:30:00,70.63,70.7,70.61,70.65,60499.0,70.4426,70.5124,70.4226,70.4625,60499.0
2025-03-24 13:40:00,70.65,70.66,70.59,70.66,63552.0,70.4625,70.4725,70.4027,70.4725,63552.0
2025-03-24 13:50:00,70.66,70.68,70.59,70.61,13136.0,70.4725,70.4924,70.4027,70.4226,13136.0
2025-03-24 14:00:00,70.61,70.61,70.52,70.54,66094.0,70.4226,70.4226,70.3329,70.3528,66094.0
2025-03-24 14:10:00,70.52,70.54,70.41,70.42,54038.0,70.3329,70.3528,70.2232,70.2331,54038.0
2025-03-24 14:20:00,70.42,70.55,70.41,70.5,87028.0,70.2331,70.3628,70.2232,70.3129,87028.0
2025-03-24 14:30:00,70.5,70.7,70.49,70.69,41490.0,70.3129,70.5124,70.3029,70.5024,41490.0
2025-03-24 14:40:00,70.69,70.87,70.67,70.81,284920.0,70.5024,70.6819,70.4825,70.6221,284920.0
2025-03-24 14:50:00,70.81,70.95,70.81,70.86,66194.0,70.6221,70.7617,70.6221,70.672,66194.0
2025-03-24 15:00:00,70.85,70.94,70.82,70.92,64028.0,70.662,70.7518,70.6321,70.7318,64028.0
2025-03-24 15:10:00,70.92,70.98,70.88,70.92,39417.0,70.7318,70.7916,70.6919,70.7318,39417.0
2025-03-24 15:20:00,70.92,70.95,70.89,70.92,88698.0,70.7318,70.7617,70.7019,70.7318,88698.0
2025-03-24 15:30:00,70.92,71.15,70.92,71.15,101773.0,70.7318,70.9612,70.7318,70.9612,101773.0
2025-03-24 15:40:00,71.15,71.29,71.09,71.29,189340.0,70.9612,71.1008,70.9014,71.1008,189340.0
2025-03-24 15:50:00,71.28,71.29,71.06,71.18,593348.0,71.0909,71.1008,70.8714,70.9911,593348.0
2025-03-25 09:30:00,71.2,71.33,70.88,70.93,318082.0,71.0111,71.1407,70.6919,70.7418,318082.0
2025-03-25 09:40:00,70.92,71.0,70.77,70.82,283567.0,70.7318,70.8116,70.5822,70.6321,283567.0
2025-03-25 09:50:00,70.8,71.03,70.68,70.87,293959.0,70.6121,70.8415,70.4924,70.6819,293959.0
2025-03-25 10:00:00,70.87,70.91,70.59,70.82,451868.0,70.6819,70.7218,70.4027,70.6321,451868.0
2025-03-25 10:10:00,70.8,70.87,70.66,70.79,204821.0,70.6121,70.6819,70.4725,70.6022,204821.0
2025-03-25 10:20:00,70.77,70.81,70.71,70.79,72359.0,70.5822,70.6221,70.5224,70.6022,72359.0
2025-03-25 10:30:00,70.78,70.85,70.74,70.84,107827.0,70.5922,70.662,70.5523,70.652,107827.0
2025-03-25 10:40:00,70.84,70.92,70.82,70.85,121668.0,70.652,70.7318,70.6321,70.662,121668.0
2025-03-25 10:50:00,70.85,70.95,70.81,70.85,124463.0,70.662,70.7617,70.6221,70.662,124463.0
2025-03-25 11:00:00,70.85,71.0,70.85,71.0,77567.0,70.662,70.8116,70.662,70.8116,77567.0
2025-03-25 11:10:00,71.01,71.01,70.93,70.98,20836.0,70.8216,70.8216,70.7418,70.7916,20836.0
2025-03-25 11:20:00,71.0,71.09,70.98,71.03,93125.0,70.8116,70.9014,70.7916,70.8415,93125.0
2025-03-25 11:30:00,71.03,71.08,70.96,71.07,42722.0,70.8415,70.8914,70.7717,70.8814,42722.0
2025-03-25 11:40:00,71.09,71.14,70.94,70.94,102384.0,70.9014,70.9512,70.7518,70.7518,102384.0
2025-03-25 11:50:00,70.95,70.95,70.77,70.84,49859.0,70.7617,70.7617,70.5822,70.652,49859.0
2025-03-25 12:00:00,70.83,70.88,70.75,70.88,18903.0,70.642,70.6919,70.5623,70.6919,18903.0
2025-03-25 12:10:00,70.87,70.87,70.7,70.7,71972.0,70.6819,70.6819,70.5124,70.5124,71972.0
2025-03-25 12:20:00,70.69,70.76,70.57,70.58,96840.0,70.5024,70.5722,70.3827,70.3927,96840.0
2025-03-25 12:30:00,70.58,70.61,70.52,70.56,73496.0,70.3927,70.4226,70.3329,70.3728,73496.0
2025-03-25 12:40:00,70.55,70.71,70.55,70.69,520659.0,70.3628,70.5224,70.3628,70.5024,520659.0
2025-03-25 12:50:00,70.68,70.77,70.67,70.69,178224.0,70.4924,70.5822,70.4825,70.5024,178224.0
2025-03-25 13:00:00,70.7,70.87,70.69,70.85,229677.0,70.5124,70.6819,70.5024,70.662,229677.0
2025-03-25 13:10:00,70.85,70.85,70.66,70.68,61593.0,70.662,70.662,70.4725,70.4924,61593.0
2025-03-25 13:20:00,70.68,70.68,70.51,70.53,43132.0,70.4924,70.4924,70.3229,70.3428,43132.0
2025-03-25 13:30:00,70.53,70.54,70.45,70.45,420706.0,70.3428,70.3528,70.2631,70.2631,420706.0
2025-03-25 13:40:00,70.46,70.52,70.44,70.46,287535.0,70.273,70.3329,70.2531,70.273,287535.0
2025-03-25 13:50:00,70.46,70.5,70.4,70.42,120652.0,70.273,70.3129,70.2132,70.2331,120652.0
2025-03-25 14:00:00,70.42,70.47,70.36,70.47,72119.0,70.2331,70.283,70.1733,70.283,72119.0
2025-03-25 14:10:00,70.47,70.55,70.47,70.54,91751.0,70.283,70.3628,70.283,70.3528,91751.0
2025-03-25 14:20:00,70.53,70.63,70.5,70.5,224201.0,70.3428,70.4426,70.3129,70.3129,224201.0
2025-03-25 14:30:00,70.51,70.53,70.41,70.45,52151.0,70.3229,70.3428,70.2232,70.2631,52151.0
2025-03-25 14:40:00,70.46,70.49,70.41,70.44,25597.0,70.273,70.3029,70.2232,70.2531,25597.0
2025-03-25 14:50:00,70.43,70.55,70.43,70.51,137345.0,70.2431,70.3628,70.2431,70.3229,137345.0
2025-03-25 15:00:00,70.5,70.68,70.5,70.63,237642.0,70.3129,70.4924,70.3129,70.4426,237642.0
2025-03-25 15:10:00,70.63,70.66,70.48,70.51,71286.0,70.4426,70.4725,70.293,70.3229,71286.0
2025-03-25 15:20:00,70.5,70.55,70.48,70.52,70981.0,70.3129,70.3628,70.293,70.3329,70981.0
2025-03-25 15:30:00,70.52,70.58,70.23,70.39,179659.0,70.3329,70.3927,70.0436,70.2032,179659.0
2025-03-25 15:40:00,70.39,70.67,70.38,70.66,138157.0,70.2032,70.4825,70.1932,70.4725,138157.0
2025-03-25 15:50:00,70.65,70.65,70.51,70.53,392132.0,70.4625,70.4625,70.3229,70.3428,392132.0
2025-03-26 09:30:00,70.69,70.88,70.23,70.38,196684.0,70.5024,70.6919,70.0436,70.1932,196684.0
2025-03-26 09:40:00,70.38,70.5,70.29,70.34,408132.0,70.1932,70.3129,70.1035,70.1533,408132.0
2025-03-26 09:50:00,70.33,70.39,70.19,70.28,259908.0,70.1434,70.2032,70.0037,70.0935,259908.0
2025-03-26 10:00:00,70.28,70.46,70.2,70.25,341643.0,70.0935,70.273,70.0137,70.0636,341643.0
2025-03-26 10:10:00,70.25,70.45,70.22,70.36,145476.0,70.0636,70.2631,70.0337,70.1733,145476.0
2025-03-26 10:20:00,70.34,70.38,70.22,70.38,101181.0,70.1533,70.1932,70.0337,70.1932,101181.0
2025-03-26 10:30:00,70.36,70.59,70.35,70.53,81456.0,70.1733,70.4027,70.1633,70.3428,81456.0
2025-03-26 10:40:00,70.53,70.57,70.44,70.48,281993.0,70.3428,70.3827,70.2531,70.293,281993.0
2025-03-26 10:50:00,70.49,70.63,70.49,70.53,115145.0,70.3029,70.4426,70.3029,70.3428,115145.0
2025-03-26 11:00:00,70.53,70.59,70.5,70.59,19612.0,70.3428,70.4027,70.3129,70.4027,19612.0
2025-03-26 11:10:00,70.58,70.59,70.5,70.51,66993.0,70.3927,70.4027,70.3129,70.3229,66993.0
2025-03-26 11:20:00,70.51,70.55,70.24,70.26,154248.0,70.3229,70.3628,70.0536,70.0736,154248.0
2025-03-26 11:30:00,70.27,70.36,70.25,70.36,94813.0,70.0835,70.1733,70.0636,70.1733,94813.0
2025-03-26 11:40:00,70.37,70.44,70.29,70.32,236231.0,70.1833,70.2531,70.1035,70.1334,236231.0
2025-03-26 11:50:00,70.33,70.34,70.2,70.26,244614.0,70.1434,70.1533,70.0137,70.0736,244614.0
2025-03-26 12:00:00,70.28,70.38,70.24,70.35,11891.0,70.0935,70.1932,70.0536,70.1633,11891.0
2025-03-26 12:10:00,70.33,70.33,70.24,70.25,51446.0,70.1434,70.1434,70.0536,70.0636,51446.0
2025-03-26 12:20:00,70.24,70.37,70.22,70.37,49924.0,70.0536,70.1833,70.0337,70.1833,49924.0
2025-03-26 12:30:00,70.37,70.47,70.29,70.37,80348.0,70.1833,70.283,70.1035,70.1833,80348.0
2025-03-26 12:40:00,70.37,70.4,70.28,70.39,82565.0,70.1833,70.2132,70.0935,70.2032,82565.0
2025-03-26 12:50:00,70.39,70.39,70.18,70.22,35568.0,70.2032,70.2032,69.9938,70.0337,35568.0
2025-03-26 13:00:00,70.22,70.32,70.22,70.32,43735.0,70.0337,70.1334,70.0337,70.1334,43735.0
2025-03-26 13:10:00,70.33,70.39,70.22,70.25,63043.0,70.1434,70.2032,70.0337,70.0636,63043.0
2025-03-26 13:20:00,70.26,70.26,70.07,70.1,90202.0,70.0736,70.0736,69.8841,69.914,90202.0
2025-03-26 13:30:00,70.09,70.1,70.01,70.07,25700.0,69.904,69.914,69.8242,69.8841,25700.0
2025-03-26 13:40:00,70.08,70.2,70.08,70.11,111111.0,69.894,70.0137,69.894,69.924,111111.0
2025-03-26 13:50:00,70.12,70.15,70.06,70.09,35105.0,69.9339,69.9638,69.8741,69.904,35105.0
2025-03-26 14:00:00,70.1,70.18,70.05,70.17,158357.0,69.914,69.9938,69.8641,69.9838,158357.0
2025-03-26 14:10:00,70.16,70.29,70.16,70.21,39616.0,69.9738,70.1035,69.9738,70.0237,39616.0
2025-03-26 14:20:00,70.2,70.28,70.19,70.23,21193.0,70.0137,70.0935,70.0037,70.0436,21193.0
2025-03-26 14:30:00,70.22,70.29,70.15,70.16,17905.0,70.0337,70.1035,69.9638,69.9738,17905.0
2025-03-26 14:40:00,70.16,70.21,70.04,70.09,34310.0,69.9738,70.0237,69.8541,69.904,34310.0
2025-03-26 14:50:00,70.09,70.11,70.04,70.07,37933.0,69.904,69.924,69.8541,69.8841,37933.0
2025-03-26 15:00:00,70.08,70.17,70.02,70.02,94419.0,69.894,69.9838,69.8342,69.8342,94419.0
2025-03-26 15:10:00,70.02,70.14,69.96,70.12,371197.0,69.8342,69.9539,69.7744,69.9339,371197.0
2025-03-26 15:20:00,70.1,70.22,70.05,70.09,123105.0,69.914,70.0337,69.8641,69.904,123105.0
2025-03-26 15:30:00,70.09,70.19,70.09,70.12,96043.0,69.904,70.0037,69.904,69.9339,96043.0
2025-03-26 15:40:00,70.12,70.3,70.11,70.3,197420.0,69.9339,70.1135,69.924,70.1135,197420.0
2025-03-26 15:50:00,70.3,70.35,70.22,70.31,199307.0,70.1135,70.1633,70.0337,70.1234,199307.0
2025-03-27 09:30:00,70.02,70.06,69.69,69.73,131868.0,69.8342,69.8741,69.5051,69.545,131868.0
2025-03-27 09:40:00,69.72,69.89,69.55,69.86,67124.0,69.535,69.7045,69.3654,69.6746,67124.0
2025-03-27 09:50:00,69.88,70.15,69.83,70.14,317136.0,69.6946,69.9638,69.6447,69.9539,317136.0
2025-03-27 10:00:00,70.14,70.35,70.1,70.34,147402.0,69.9539,70.1633,69.914,70.1533,147402.0
2025-03-27 10:10:00,70.33,70.59,70.18,70.57,132537.0,70.1434,70.4027,69.9938,70.3827,132537.0
2025-03-27 10:20:00,70.57,70.58,70.28,70.5,107909.0,70.3827,70.3927,70.0935,70.3129,107909.0
2025-03-27 10:30:00,70.5,70.76,70.45,70.75,281164.0,70.3129,70.5722,70.2631,70.5623,281164.0
2025-03-27 10:40:00,70.75,70.91,70.69,70.7,303010.0,70.5623,70.7218,70.5024,70.5124,303010.0
2025-03-27 10:50:00,70.71,70.74,70.59,70.67,110986.0,70.5224,70.5523,70.4027,70.4825,110986.0
2025-03-27 11:00:00,70.69,70.83,70.68,70.73,186073.0,70.5024,70.642,70.4924,70.5423,186073.0
2025-03-27 11:10:00,70.73,70.92,70.7,70.89,154955.0,70.5423,70.7318,70.5124,70.7019,154955.0
2025-03-27 11:20:00,70.89,70.89,70.71,70.71,26077.0,70.7019,70.7019,70.5224,70.5224,26077.0
2025-03-27 11:30:00,70.69,70.69,70.5,70.53,31251.0,70.5024,70.5024,70.3129,70.3428,31251.0
2025-03-27 11:40:00,70.52,70.52,70.38,70.38,15748.0,70.3329,70.3329,70.1932,70.1932,15748.0
2025-03-27 11:50:00,70.4,70.46,70.33,70.33,243493.0,70.2132,70.273,70.1434,70.1434,243493.0
2025-03-27 12:00:00,70.33,70.59,70.29,70.58,328224.0,70.1434,70.4027,70.1035,70.3927,328224.0
2025-03-27 12:10:00,70.55,70.67,70.47,70.67,23228.0,70.3628,70.4825,70.283,70.4825,23228.0
2025-03-27 12:20:00,70.67,70.7,70.51,70.52,17678.0,70.4825,70.5124,70.3229,70.3329,17678.0
2025-03-27 12:30:00,70.52,70.6,70.43,70.45,40434.0,70.3329,70.4127,70.2431,70.2631,40434.0
2025-03-27 12:40:00,70.44,70.47,70.32,70.33,32658.0,70.2531,70.283,70.1334,70.1434,32658.0
2025-03-27 12:50:00,70.32,70.33,70.21,70.21,69710.0,70.1334,70.1434,70.0237,70.0237,69710.0
2025-03-27 13:00:00,70.2,70.41,70.19,70.41,125586.0,70.0137,70.2232,70.0037,70.2232,125586.0
2025-03-27 13:10:00,70.39,70.53,70.35,70.48,26975.0,70.2032,70.3428,70.1633,70.293,26975.0
2025-03-27 13:20:00,70.48,70.52,70.4,70.4,23333.0,70.293,70.3329,70.2132,70.2132,23333.0
2025-03-27 13:30:00,70.43,70.5,70.34,70.4,24344.0,70.2431,70.3129,70.1533,70.2132,24344.0
2025-03-27 13:40:00,70.39,70.44,70.36,70.44,136371.0,70.2032,70.2531,70.1733,70.2531,136371.0
2025-03-27 13:50:00,70.44,70.49,70.25,70.33,81837.0,70.2531,70.3029,70.0636,70.1434,81837.0
2025-03-27 14:00:00,70.33,70.55,70.33,70.5,77327.0,70.1434,70.3628,70.1434,70.3129,77327.0
2025-03-27 14:10:00,70.51,70.62,70.5,70.53,44642.0,70.3229,70.4326,70.3129,70.3428,44642.0
2025-03-27 14:20:00,70.53,70.58,70.46,70.51,27750.0,70.3428,70.3927,70.273,70.3229,27750.0
2025-03-27 14:30:00,70.51,70.56,70.48,70.52,36783.0,70.3229,70.3728,70.293,70.3329,36783.0
2025-03-27 14:40:00,70.52,70.63,70.5,70.63,32054.0,70.3329,70.4426,70.3129,70.4426,32054.0
2025-03-27 14:50:00,70.63,70.73,70.49,70.5,59299.0,70.4426,70.5423,70.3029,70.3129,59299.0
2025-03-27 15:00:00,70.5,70.62,70.49,70.55,23684.0,70.3129,70.4326,70.3029,70.3628,23684.0
2025-03-27 15:10:00,70.56,70.66,70.54,70.59,28587.0,70.3728,70.4725,70.3528,70.4027,28587.0
2025-03-27 15:20:00,70.59,70.69,70.56,70.65,58686.0,70.4027,70.5024,70.3728,70.4625,58686.0
2025-03-27 15:30:00,70.65,70.65,70.46,70.47,52144.0,70.4625,70.4625,70.273,70.283,52144.0
2025-03-27 15:40:00,70.47,70.53,70.39,70.44,84025.0,70.283,70.3428,70.2032,70.2531,84025.0
2025-03-27 15:50:00,70.45,70.45,70.15,70.16,408666.0,70.2631,70.2631,69.9638,69.9738,408666.0
2025-03-28 09:30:00,69.85,69.85,69.18,69.53,394942.0,69.6646,69.6646,68.9964,69.3455,394942.0
2025-03-28 09:40:00,69.52,69.55,69.11,69.21,450336.0,69.3355,69.3654,68.9266,69.0263,450336.0
2025-03-28 09:50:00,69.22,69.27,68.84,68.85,265902.0,69.0363,69.0862,68.6573,68.6673,265902.0
2025-03-28 10:00:00,68.85,68.98,68.66,68.72,336614.0,68.6673,68.797,68.4778,68.5376,336614.0
2025-03-28 10:10:00,68.71,68.77,68.47,68.47,256118.0,68.5277,68.5875,68.2883,68.2883,256118.0
2025-03-28 10:20:00,68.48,68.51,68.34,68.34,195426.0,68.2983,68.3282,68.1587,68.1587,195426.0
2025-03-28 10:30:00,68.35,68.48,68.18,68.38,432112.0,68.1686,68.2983,67.9991,68.1985,432112.0
2025-03-28 10:40:00,68.38,68.43,68.16,68.17,671840.0,68.1985,68.2484,67.9791,67.9891,671840.0
2025-03-28 10:50:00,68.17,68.25,68.04,68.16,604858.0,67.9891,68.0689,67.8594,67.9791,604858.0
2025-03-28 11:00:00,68.15,68.25,68.05,68.19,117866.0,67.9692,68.0689,67.8694,68.0091,117866.0
2025-03-28 11:10:00,68.2,68.43,68.2,68.33,257313.0,68.019,68.2484,68.019,68.1487,257313.0
2025-03-28 11:20:00,68.33,68.45,68.33,68.41,225127.0,68.1487,68.2684,68.1487,68.2285,225127.0
2025-03-28 11:30:00,68.41,68.55,68.34,68.52,263784.0,68.2285,68.3681,68.1587,68.3382,263784.0
2025-03-28 11:40:00,68.51,68.53,68.37,68.52,302441.0,68.3282,68.3481,68.1886,68.3382,302441.0
2025-03-28 11:50:00,68.5,68.51,68.35,68.36,85261.0,68.3182,68.3282,68.1686,68.1786,85261.0
2025-03-28 12:00:00,68.36,68.6,68.36,68.53,41787.0,68.1786,68.418,68.1786,68.3481,41787.0
2025-03-28 12:10:00,68.53,68.55,68.33,68.37,312560.0,68.3481,68.3681,68.1487,68.1886,312560.0
2025-03-28 12:20:00,68.37,68.41,68.29,68.35,307894.0,68.1886,68.2285,68.1088,68.1686,307894.0
2025-03-28 12:30:00,68.36,68.44,68.35,68.38,95448.0,68.1786,68.2584,68.1686,68.1985,95448.0
2025-03-28 12:40:00,68.38,68.46,68.34,68.41,112092.0,68.1985,68.2783,68.1587,68.2285,112092.0
2025-03-28 12:50:00,68.42,68.53,68.42,68.45,52149.0,68.2384,68.3481,68.2384,68.2684,52149.0
2025-03-28 13:00:00,68.45,68.46,68.22,68.22,272266.0,68.2684,68.2783,68.039,68.039,272266.0
2025-03-28 13:10:00,68.23,68.35,68.13,68.26,137181.0,68.0489,68.1686,67.9492,68.0789,137181.0
2025-03-28 13:20:00,68.26,68.3,68.17,68.19,111012.0,68.0789,68.1188,67.9891,68.0091,111012.0
2025-03-28 13:30:00,68.19,68.25,68.14,68.22,133756.0,68.0091,68.0689,67.9592,68.039,133756.0
2025-03-28 13:40:00,68.23,68.36,68.21,68.28,173713.0,68.0489,68.1786,68.029,68.0988,173713.0
2025-03-28 13:50:00,68.28,68.37,68.24,68.36,137443.0,68.0988,68.1886,68.0589,68.1786,137443.0
2025-03-28 14:00:00,68.36,68.44,68.34,68.42,68099.0,68.1786,68.2584,68.1587,68.2384,68099.0
2025-03-28 14:10:00,68.42,68.44,68.37,68.41,70718.0,68.2384,68.2584,68.1886,68.2285,70718.0
2025-03-28 14:20:00,68.42,68.43,68.2,68.22,103091.0,68.2384,68.2484,68.019,68.039,103091.0
2025-03-28 14:30:00,68.21,68.24,68.11,68.12,50928.0,68.029,68.0589,67.9293,67.9392,50928.0
2025-03-28 14:40:00,68.12,68.2,68.1,68.19,52782.0,67.9392,68.019,67.9193,68.0091,52782.0
2025-03-28 14:50:00,68.19,68.32,68.16,68.32,82016.0,68.0091,68.1387,67.9791,68.1387,82016.0
2025-03-28 15:00:00,68.33,68.43,68.28,68.41,80764.0,68.1487,68.2484,68.0988,68.2285,80764.0
2025-03-28 15:10:00,68.41,68.41,68.33,68.39,69205.0,68.2285,68.2285,68.1487,68.2085,69205.0
2025-03-28 15:20:00,68.38,68.39,68.25,68.26,85687.0,68.1985,68.2085,68.0689,68.0789,85687.0
2025-03-28 15:30:00,68.27,68.28,68.17,68.21,168178.0,68.0888,68.0988,67.9891,68.029,168178.0
2025-03-28 15:40:00,68.22,68.39,68.09,68.39,495529.0,68.039,68.2085,67.9093,68.2085,495529.0
2025-03-28 15:50:00,68.39,68.55,68.29,68.51,586306.0,68.2085,68.3681,68.1088,68.3282,586306.0
2025-03-31 09:30:00,67.49,68.22,67.44,67.92,485925.0,67.3109,68.039,67.261,67.7398,485925.0
2025-03-31 09:40:00,67.91,67.92,67.39,67.54,276164.0,67.7298,67.7398,67.2112,67.3608,276164.0
2025-03-31 09:50:00,67.54,68.12,67.49,67.85,398178.0,67.3608,67.9392,67.3109,67.67,398178.0
2025-03-31 10:00:00,67.86,68.2,67.86,68.15,303525.0,67.6799,68.019,67.6799,67.9692,303525.0
2025-03-31 10:10:00,68.15,68.15,67.85,67.87,290059.0,67.9692,67.9692,67.67,67.6899,290059.0
2025-03-31 10:20:00,67.87,68.03,67.83,67.97,64335.0,67.6899,67.8495,67.65,67.7896,64335.0
2025-03-31 10:30:00,67.98,68.37,67.98,68.24,352557.0,67.7996,68.1886,67.7996,68.0589,352557.0
2025-03-31 10:40:00,68.24,68.33,68.12,68.19,164510.0,68.0589,68.1487,67.9392,68.0091,164510.0
2025-03-31 10:50:00,68.18,68.3,68.08,68.26,277185.0,67.9991,68.1188,67.8993,68.0789,277185.0
2025-03-31 11:00:00,68.27,68.51,68.26,68.43,112374.0,68.0888,68.3282,68.0789,68.2484,112374.0
2025-03-31 11:10:00,68.44,68.53,68.32,68.47,203356.0,68.2584,68.3481,68.1387,68.2883,203356.0
2025-03-31 11:20:00,68.47,68.57,68.45,68.48,44325.0,68.2883,68.388,68.2684,68.2983,44325.0
2025-03-31 11:30:00,68.46,68.6,68.38,68.58,69913.0,68.2783,68.418,68.1985,68.398,69913.0
2025-03-31 11:40:00,68.58,68.65,68.53,68.59,52254.0,68.398,68.4678,68.3481,68.408,52254.0
2025-03-31 11:50:00,68.58,68.61,68.4,68.43,198906.0,68.398,68.4279,68.2185,68.2484,198906.0
2025-03-31 12:00:00,68.44,68.5,68.3,68.31,129809.0,68.2584,68.3182,68.1188,68.1287,129809.0
2025-03-31 12:10:00,68.32,68.47,68.21,68.47,581497.0,68.1387,68.2883,68.029,68.2883,581497.0
2025-03-31 12:20:00,68.47,68.7,68.39,68.7,367476.0,68.2883,68.5177,68.2085,68.5177,367476.0
2025-03-31 12:30:00,68.69,68.69,68.57,68.66,78797.0,68.5077,68.5077,68.388,68.4778,78797.0
2025-03-31 12:40:00,68.66,68.7,68.58,68.61,60922.0,68.4778,68.5177,68.398,68.4279,60922.0
2025-03-31 12:50:00,68.61,68.73,68.58,68.63,90692.0,68.4279,68.5476,68.398,68.4479,90692.0
2025-03-31 13:00:00,68.63,68.77,68.58,68.76,61127.0,68.4479,68.5875,68.398,68.5775,61127.0
2025-03-31 13:10:00,68.77,68.8,68.57,68.58,236616.0,68.5875,68.6174,68.388,68.398,236616.0
2025-03-31 13:20:00,68.58,68.59,68.46,68.56,123669.0,68.398,68.408,68.2783,68.3781,123669.0
2025-03-31 13:30:00,68.56,68.64,68.51,68.62,43593.0,68.3781,68.4579,68.3282,68.4379,43593.0
2025-03-31 13:40:00,68.61,68.61,68.44,68.5,62018.0,68.4279,68.4279,68.2584,68.3182,62018.0
2025-03-31 13:50:00,68.5,68.64,68.48,68.53,134938.0,68.3182,68.4579,68.2983,68.3481,134938.0
2025-03-31 14:00:00,68.53,68.94,68.51,68.93,98610.0,68.3481,68.7571,68.3282,68.7471,98610.0
2025-03-31 14:10:00,68.93,69.02,68.86,68.98,288559.0,68.7471,68.8368,68.6773,68.797,288559.0
2025-03-31 14:20:00,68.99,69.01,68.93,68.98,115247.0,68.8069,68.8269,68.7471,68.797,115247.0
2025-03-31 14:30:00,68.97,69.14,68.95,69.11,105536.0,68.787,68.9565,68.767,68.9266,105536.0
2025-03-31 14:40:00,69.11,69.23,69.02,69.11,247005.0,68.9266,69.0463,68.8368,68.9266,247005.0
2025-03-31 14:50:00,69.11,69.19,69.05,69.06,148767.0,68.9266,69.0064,68.8668,68.8767,148767.0
2025-03-31 15:00:00,69.06,69.27,69.05,69.2,142222.0,68.8767,69.0862,68.8668,69.0164,142222.0
2025-03-31 15:10:00,69.2,69.29,69.13,69.18,93369.0,69.0164,69.1061,68.9466,68.9964,93369.0
2025-03-31 15:20:00,69.19,69.29,68.98,69.01,133726.0,69.0064,69.1061,68.797,68.8269,133726.0
2025-03-31 15:30:00,69.0,69.16,68.95,69.14,697478.0,68.8169,68.9765,68.767,68.9565,697478.0
2025-03-31 15:40:00,69.14,69.36,69.13,69.24,661517.0,68.9565,69.1759,68.9466,69.0563,661517.0
2025-03-31 15:50:00,69.24,69.31,68.95,69.09,975222.0,69.0563,69.1261,68.767,68.9067,975222.0
2025-04-01 09:30:00,68.94,69.44,68.94,69.42,314639.0,68.7571,69.2557,68.7571,69.2358,314639.0
2025-04-01 09:40:00,69.42,69.66,69.29,69.64,95817.0,69.2358,69.4751,69.1061,69.4552,95817.0
2025-04-01 09:50:00,69.64,69.7,69.43,69.54,147001.0,69.4552,69.515,69.2458,69.3555,147001.0
2025-04-01 10:00:00,69.42,69.55,69.33,69.39,399687.0,69.2358,69.3654,69.146,69.2059,399687.0
2025-04-01 10:10:00,69.39,69.42,69.09,69.17,194361.0,69.2059,69.2358,68.9067,68.9864,194361.0
2025-04-01 10:20:00,69.16,69.36,69.0,69.25,204782.0,68.9765,69.1759,68.8169,69.0662,204782.0
2025-04-01 10:30:00,69.23,69.56,69.18,69.46,181179.0,69.0463,69.3754,68.9964,69.2757,181179.0
2025-04-01 10:40:00,69.44,69.64,69.43,69.56,137762.0,69.2557,69.4552,69.2458,69.3754,137762.0
2025-04-01 10:50:00,69.57,69.79,69.56,69.73,195413.0,69.3854,69.6048,69.3754,69.545,195413.0
2025-04-01 11:00:00,69.73,69.84,69.68,69.84,82116.0,69.545,69.6547,69.4951,69.6547,82116.0
2025-04-01 11:10:00,69.83,70.13,69.78,69.99,272493.0,69.6447,69.9439,69.5948,69.8043,272493.0
2025-04-01 11:20:00,69.99,70.04,69.9,69.92,251786.0,69.8043,69.8541,69.7145,69.7345,251786.0
2025-04-01 11:30:00,69.89,69.99,69.82,69.97,154734.0,69.7045,69.8043,69.6347,69.7843,154734.0
2025-04-01 11:40:00,69.97,70.09,69.9,70.06,147339.0,69.7843,69.904,69.7145,69.8741,147339.0
2025-04-01 11:50:00,70.07,70.09,69.97,70.05,117895.0,69.8841,69.904,69.7843,69.8641,117895.0
2025-04-01 12:00:00,70.06,70.14,70.0,70.12,54012.0,69.8741,69.9539,69.8142,69.9339,54012.0
2025-04-01 12:10:00,70.12,70.18,70.08,70.15,124385.0,69.9339,69.9938,69.894,69.9638,124385.0
2025-04-01 12:20:00,70.15,70.21,69.92,69.94,135068.0,69.9638,70.0237,69.7345,69.7544,135068.0
2025-04-01 12:30:00,69.94,70.0,69.8,69.83,329030.0,69.7544,69.8142,69.6148,69.6447,329030.0
2025-04-01 12:40:00,69.84,69.93,69.78,69.92,223568.0,69.6547,69.7444,69.5948,69.7345,223568.0
2025-04-01 12:50:00,69.92,70.12,69.91,70.02,188332.0,69.7345,69.9339,69.7245,69.8342,188332.0
2025-04-01 13:00:00,70.0,70.07,69.92,69.98,34953.0,69.8142,69.8841,69.7345,69.7943,34953.0
2025-04-01 13:10:00,69.97,70.01,69.82,69.83,44214.0,69.7843,69.8242,69.6347,69.6447,44214.0
2025-04-01 13:20:00,69.83,69.87,69.66,69.69,91796.0,69.6447,69.6846,69.4751,69.5051,91796.0
2025-04-01 13:30:00,69.68,69.78,69.68,69.77,40015.0,69.4951,69.5948,69.4951,69.5849,40015.0
2025-04-01 13:40:00,69.78,69.87,69.74,69.79,37503.0,69.5948,69.6846,69.5549,69.6048,37503.0
2025-04-01 13:50:00,69.79,69.86,69.72,69.73,34726.0,69.6048,69.6746,69.535,69.545,34726.0
2025-04-01 14:00:00,69.74,69.76,69.53,69.6,237601.0,69.5549,69.5749,69.3455,69.4153,237601.0
2025-04-01 14:10:00,69.6,69.68,69.48,69.49,199316.0,69.4153,69.4951,69.2956,69.3056,199316.0
2025-04-01 14:20:00,69.49,69.53,69.39,69.4,200099.0,69.3056,69.3455,69.2059,69.2158,200099.0
2025-04-01 14:30:00,69.41,69.52,69.35,69.41,110347.0,69.2258,69.3355,69.166,69.2258,110347.0
2025-04-01 14:40:00,69.42,69.46,69.34,69.34,94263.0,69.2358,69.2757,69.156,69.156,94263.0
2025-04-01 14:50:00,69.34,69.58,69.3,69.55,206777.0,69.156,69.3954,69.1161,69.3654,206777.0
2025-04-01 15:00:00,69.53,69.67,69.52,69.57,139480.0,69.3455,69.4851,69.3355,69.3854,139480.0
2025-04-01 15:10:00,69.56,69.71,69.54,69.65,28987.0,69.3754,69.525,69.3555,69.4652,28987.0
2025-04-01 15:20:00,69.65,69.74,69.62,69.64,106528.0,69.4652,69.5549,69.4353,69.4552,106528.0
2025-04-01 15:30:00,69.64,69.78,69.6,69.72,74875.0,69.4552,69.5948,69.4153,69.535,74875.0
2025-04-01 15:40:00,69.72,69.84,69.69,69.78,297104.0,69.535,69.6547,69.5051,69.5948,297104.0
2025-04-01 15:50:00,69.79,69.93,69.7,69.88,353223.0,69.6048,69.7444,69.515,69.6946,353223.0
2025-04-02 09:30:00,69.08,70.41,68.98,70.37,305120.0,68.8967,70.2232,68.797,70.1833,305120.0
2025-04-02 09:40:00,70.36,70.45,70.18,70.4,136707.0,70.1733,70.2631,69.9938,70.2132,136707.0
2025-04-02 09:50:00,70.43,70.57,70.2,70.2,71230.0,70.2431,70.3827,70.0137,70.0137,71230.0
2025-04-02 10:00:00,70.17,70.59,70.12,70.33,188970.0,69.9838,70.4027,69.9339,70.1434,188970.0
2025-04-02 10:10:00,70.35,70.46,70.26,70.45,57009.0,70.1633,70.273,70.0736,70.2631,57009.0
2025-04-02 10:20:00,70.46,70.66,70.4,70.63,57962.0,70.273,70.4725,70.2132,70.4426,57962.0
2025-04-02 10:30:00,70.62,70.77,70.6,70.75,258118.0,70.4326,70.5822,70.4127,70.5623,258118.0
2025-04-02 10:40:00,70.75,70.8,70.68,70.79,221453.0,70.5623,70.6121,70.4924,70.6022,221453.0
2025-04-02 10:50:00,70.79,70.92,70.79,70.83,184969.0,70.6022,70.7318,70.6022,70.642,184969.0
2025-04-02 11:00:00,70.81,70.86,70.73,70.85,134254.0,70.6221,70.672,70.5423,70.662,134254.0
2025-04-02 11:10:00,70.86,70.86,70.65,70.79,140254.0,70.672,70.672,70.4625,70.6022,140254.0
2025-04-02 11:20:00,70.78,71.05,70.76,70.95,80067.0,70.5922,70.8615,70.5722,70.7617,80067.0
2025-04-02 11:30:00,70.94,71.02,70.89,71.0,195565.0,70.7518,70.8315,70.7019,70.8116,195565.0
2025-04-02 11:40:00,71.01,71.08,70.91,70.96,302196.0,70.8216,70.8914,70.7218,70.7717,302196.0
2025-04-02 11:50:00,70.97,71.15,70.91,71.09,427269.0,70.7817,70.9612,70.7218,70.9014,427269.0
2025-04-02 12:00:00,71.09,71.12,70.99,71.07,91423.0,70.9014,70.9313,70.8016,70.8814,91423.0
2025-04-02 12:10:00,71.08,71.25,71.07,71.16,335211.0,70.8914,71.0609,70.8814,70.9712,335211.0
2025-04-02 12:20:00,71.17,71.23,71.11,71.2,29955.0,70.9811,71.041,70.9213,71.0111,29955.0
2025-04-02 12:30:00,71.2,71.23,71.1,71.17,64715.0,71.0111,71.041,70.9113,70.9811,64715.0
2025-04-02 12:40:00,71.18,71.4,71.07,71.39,257845.0,70.9911,71.2105,70.8814,71.2006,257845.0
2025-04-02 12:50:00,71.39,71.5,71.37,71.5,114636.0,71.2006,71.3103,71.1806,71.3103,114636.0
2025-04-02 13:00:00,71.52,71.69,71.52,71.67,135897.0,71.3302,71.4998,71.3302,71.4798,135897.0
2025-04-02 13:10:00,71.67,71.87,71.66,71.77,279398.0,71.4798,71.6793,71.4698,71.5796,279398.0
2025-04-02 13:20:00,71.77,71.81,71.67,71.76,106072.0,71.5796,71.6194,71.4798,71.5696,106072.0
2025-04-02 13:30:00,71.76,71.77,71.43,71.49,250144.0,71.5696,71.5796,71.2405,71.3003,250144.0
2025-04-02 13:40:00,71.51,71.52,71.18,71.23,289892.0,71.3202,71.3302,70.9911,71.041,289892.0
2025-04-02 13:50:00,71.23,71.53,71.16,71.41,733162.0,71.041,71.3402,70.9712,71.2205,733162.0
2025-04-02 14:00:00,71.4,71.46,71.18,71.22,295741.0,71.2105,71.2704,70.9911,71.031,295741.0
2025-04-02 14:10:00,71.22,71.33,71.16,71.17,223014.0,71.031,71.1407,70.9712,70.9811,223014.0
2025-04-02 14:20:00,71.17,71.21,70.97,70.97,148468.0,70.9811,71.021,70.7817,70.7817,148468.0
2025-04-02 14:30:00,70.95,71.39,70.94,71.39,246777.0,70.7617,71.2006,70.7518,71.2006,246777.0
2025-04-02 14:40:00,71.39,71.47,71.32,71.4,51600.0,71.2006,71.2803,71.1307,71.2105,51600.0
2025-04-02 14:50:00,71.39,71.4,71.11,71.12,203471.0,71.2006,71.2105,70.9213,70.9313,203471.0
2025-04-02 15:00:00,71.14,71.36,71.14,71.3,125252.0,70.9512,71.1706,70.9512,71.1108,125252.0
2025-04-02 15:10:00,71.29,71.29,71.13,71.18,146752.0,71.1008,71.1008,70.9412,70.9911,146752.0
2025-04-02 15:20:00,71.18,71.38,71.16,71.32,124293.0,70.9911,71.1906,70.9712,71.1307,124293.0
2025-04-02 15:30:00,71.31,71.41,71.26,71.36,82210.0,71.1208,71.2205,71.0709,71.1706,82210.0
2025-04-02 15:40:00,71.36,71.64,71.34,71.56,274262.0,71.1706,71.4499,71.1507,71.3701,274262.0
2025-04-02 15:50:00,71.56,71.56,71.41,71.42,449809.0,71.3701,71.3701,71.2205,71.2305,449809.0
2025-04-03 09:30:00,66.9,67.64,66.9,67.41,783805.0,66.7225,67.4605,66.7225,67.2311,783805.0
2025-04-03 09:40:00,67.41,67.41,66.57,66.63,974775.0,67.2311,67.2311,66.3933,66.4532,974775.0
2025-04-03 09:50:00,66.62,66.9,66.33,66.4,458673.0,66.4432,66.7225,66.154,66.2238,458673.0
2025-04-03 10:00:00,66.33,66.44,65.6,65.71,740785.0,66.154,66.2637,65.4259,65.5356,740785.0
2025-04-03 10:10:00,65.67,65.72,65.4,65.48,499675.0,65.4957,65.5456,65.2265,65.3062,499675.0
2025-04-03 10:20:00,65.46,65.63,65.29,65.57,311197.0,65.2863,65.4558,65.1167,65.396,311197.0
2025-04-03 10:30:00,65.56,65.66,65.36,65.36,320620.0,65.386,65.4858,65.1866,65.1866,320620.0
2025-04-03 10:40:00,65.37,65.44,65.09,65.09,337432.0,65.1965,65.2663,64.9173,64.9173,337432.0
2025-04-03 10:50:00,65.1,65.31,64.95,65.09,566752.0,64.9272,65.1367,64.7776,64.9173,566752.0
2025-04-03 11:00:00,65.07,65.16,64.97,65.07,250106.0,64.8973,64.9871,64.7976,64.8973,250106.0
2025-04-03 11:10:00,65.06,65.59,65.05,65.47,420302.0,64.8874,65.4159,64.8774,65.2963,420302.0
2025-04-03 11:20:00,65.46,65.57,65.27,65.45,164691.0,65.2863,65.396,65.0968,65.2763,164691.0
2025-04-03 11:30:00,65.44,65.87,65.44,65.85,208800.0,65.2663,65.6952,65.2663,65.6753,208800.0
2025-04-03 11:40:00,65.87,66.09,65.87,66.02,271136.0,65.6952,65.9146,65.6952,65.8448,271136.0
2025-04-03 11:50:00,66.03,66.27,65.83,66.13,180455.0,65.8548,66.0941,65.6553,65.9545,180455.0
2025-04-03 12:00:00,66.13,66.38,66.11,66.29,158942.0,65.9545,66.2039,65.9346,66.1141,158942.0
2025-04-03 12:10:00,66.29,66.52,66.26,66.5,66923.0,66.1141,66.3435,66.0842,66.3235,66923.0
2025-04-03 12:20:00,66.49,66.66,66.38,66.64,247012.0,66.3136,66.4831,66.2039,66.4632,247012.0
2025-04-03 12:30:00,66.64,66.71,66.26,66.34,256375.0,66.4632,66.533,66.0842,66.164,256375.0
2025-04-03 12:40:00,66.33,66.55,66.27,66.35,140229.0,66.154,66.3734,66.0941,66.1739,140229.0
2025-04-03 12:50:00,66.34,66.37,66.01,66.14,250668.0,66.164,66.1939,65.8348,65.9645,250668.0
2025-04-03 13:00:00,66.15,66.47,66.13,66.3,194568.0,65.9745,66.2936,65.9545,66.1241,194568.0
2025-04-03 13:10:00,66.28,66.32,66.09,66.13,97520.0,66.1041,66.144,65.9146,65.9545,97520.0
2025-04-03 13:20:00,66.14,66.18,65.96,65.97,77473.0,65.9645,66.0044,65.785,65.7949,77473.0
2025-04-03 13:30:00,65.97,66.14,65.9,66.03,162533.0,65.7949,65.9645,65.7251,65.8548,162533.0
2025-04-03 13:40:00,66.03,66.18,66.0,66.07,56336.0,65.8548,66.0044,65.8249,65.8947,56336.0
2025-04-03 13:50:00,66.08,66.08,65.84,65.84,88113.0,65.9046,65.9046,65.6653,65.6653,88113.0
2025-04-03 14:00:00,65.84,65.97,65.76,65.81,55846.0,65.6653,65.7949,65.5855,65.6354,55846.0
2025-04-03 14:10:00,65.81,65.82,65.56,65.61,107262.0,65.6354,65.6453,65.386,65.4359,107262.0
2025-04-03 14:20:00,65.59,65.73,65.55,65.72,132249.0,65.4159,65.5556,65.3761,65.5456,132249.0
2025-04-03 14:30:00,65.72,65.87,65.62,65.78,171377.0,65.5456,65.6952,65.4459,65.6054,171377.0
2025-04-03 14:40:00,65.78,65.97,65.77,65.96,126556.0,65.6054,65.7949,65.5955,65.785,126556.0
2025-04-03 14:50:00,65.96,65.98,65.7,65.85,318432.0,65.785,65.8049,65.5257,65.6753,318432.0
2025-04-03 15:00:00,65.84,66.04,65.74,65.91,116875.0,65.6653,65.8648,65.5656,65.7351,116875.0
2025-04-03 15:10:00,65.92,65.97,65.57,65.75,143107.0,65.7451,65.7949,65.396,65.5755,143107.0
2025-04-03 15:20:00,65.74,65.81,65.62,65.7,153558.0,65.5656,65.6354,65.4459,65.5257,153558.0
2025-04-03 15:30:00,65.69,65.74,65.58,65.62,194185.0,65.5157,65.5656,65.406,65.4459,194185.0
2025-04-03 15:40:00,65.61,65.79,65.52,65.67,338517.0,65.4359,65.6154,65.3461,65.4957,338517.0
2025-04-03 15:50:00,65.68,65.79,65.6,65.67,705822.0,65.5057,65.6154,65.4259,65.4957,705822.0
2025-04-04 09:30:00,63.44,63.86,63.31,63.75,342204.0,63.2717,63.6905,63.142,63.5808,342204.0
2025-04-04 09:40:00,63.74,64.04,63.24,63.75,667116.0,63.5709,63.8701,63.0722,63.5808,667116.0
2025-04-04 09:50:00,63.74,64.37,63.71,64.13,301118.0,63.5709,64.1992,63.5409,63.9598,301118.0
2025-04-04 10:00:00,64.14,64.33,63.81,63.82,265058.0,63.9698,64.1593,63.6407,63.6506,265058.0
2025-04-04 10:10:00,63.81,63.84,63.57,63.8,226414.0,63.6407,63.6706,63.4013,63.6307,226414.0
2025-04-04 10:20:00,63.84,63.92,63.48,63.49,198298.0,63.6706,63.7504,63.3115,63.3215,198298.0
2025-04-04 10:30:00,63.47,63.7,63.21,63.41,152798.0,63.3016,63.531,63.0423,63.2417,152798.0
2025-04-04 10:40:00,63.43,63.47,62.87,62.88,135987.0,63.2617,63.3016,62.7032,62.7131,135987.0
2025-04-04 10:50:00,62.86,63.61,62.66,63.52,160297.0,62.6932,63.4412,62.4937,63.3514,160297.0
2025-04-04 11:00:00,63.5,65.6,63.43,65.36,2010480.0,63.3315,65.4259,63.2617,65.1866,2010480.0
2025-04-04 11:10:00,65.38,66.71,65.29,66.3,1547676.0,65.2065,66.533,65.1167,66.1241,1547676.0
2025-04-04 11:20:00,66.29,66.96,65.79,65.8,1389385.0,66.1141,66.7823,65.6154,65.6254,1389385.0
2025-04-04 11:30:00,65.81,66.08,65.19,65.46,785872.0,65.6354,65.9046,65.017,65.2863,785872.0
2025-04-04 11:40:00,65.45,65.99,65.45,65.91,345517.0,65.2763,65.8149,65.2763,65.7351,345517.0
2025-04-04 11:50:00,65.92,66.05,65.48,65.48,361259.0,65.7451,65.8747,65.3062,65.3062,361259.0
2025-04-04 12:00:00,65.5,66.01,65.49,65.65,254900.0,65.3262,65.8348,65.3162,65.4758,254900.0
2025-04-04 12:10:00,65.65,65.96,65.31,65.33,153308.0,65.4758,65.785,65.1367,65.1566,153308.0
2025-04-04 12:20:00,65.32,65.38,65.13,65.16,67472.0,65.1467,65.2065,64.9572,64.9871,67472.0
2025-04-04 12:30:00,65.14,65.34,64.93,65.23,92575.0,64.9671,65.1666,64.7577,65.0569,92575.0
2025-04-04 12:40:00,65.26,65.33,64.73,64.76,135701.0,65.0868,65.1566,64.5582,64.5882,135701.0
2025-04-04 12:50:00,64.75,65.1,64.68,64.98,243068.0,64.5782,64.9272,64.5084,64.8076,243068.0
2025-04-04 13:00:00,64.96,65.28,64.91,65.05,270437.0,64.7876,65.1068,64.7378,64.8774,270437.0
2025-04-04 13:10:00,65.05,65.06,64.6,64.8,212699.0,64.8774,64.8874,64.4286,64.628,212699.0
2025-04-04 13:20:00,64.81,65.2,64.79,65.15,276046.0,64.638,65.027,64.6181,64.9771,276046.0
2025-04-04 13:30:00,65.14,65.45,64.87,65.39,223712.0,64.9671,65.2763,64.6979,65.2165,223712.0
2025-04-04 13:40:00,65.39,65.64,65.19,65.61,197452.0,65.2165,65.4658,65.017,65.4359,197452.0
2025-04-04 13:50:00,65.61,65.61,65.17,65.58,147137.0,65.4359,65.4359,64.9971,65.406,147137.0
2025-04-04 14:00:00,65.6,65.78,65.34,65.39,151698.0,65.4259,65.6054,65.1666,65.2165,151698.0
2025-04-04 14:10:00,65.37,65.57,65.16,65.19,63249.0,65.1965,65.396,64.9871,65.017,63249.0
2025-04-04 14:20:00,65.23,65.23,64.94,65.01,40164.0,65.0569,65.0569,64.7677,64.8375,40164.0
2025-04-04 14:30:00,64.99,65.1,64.86,64.89,92833.0,64.8175,64.9272,64.6879,64.7178,92833.0
2025-04-04 14:40:00,64.94,64.97,64.61,64.91,152867.0,64.7677,64.7976,64.4386,64.7378,152867.0
2025-04-04 14:50:00,64.9,65.08,64.75,64.92,218484.0,64.7278,64.9073,64.5782,64.7477,218484.0
2025-04-04 15:00:00,64.91,64.97,64.68,64.92,112524.0,64.7378,64.7976,64.5084,64.7477,112524.0
2025-04-04 15:10:00,64.94,65.36,64.89,65.08,161134.0,64.7677,65.1866,64.7178,64.9073,161134.0
2025-04-04 15:20:00,65.08,65.63,65.08,65.4,114337.0,64.9073,65.4558,64.9073,65.2265,114337.0
2025-04-04 15:30:00,65.41,65.87,65.36,65.59,238557.0,65.2364,65.6952,65.1866,65.4159,238557.0
2025-04-04 15:40:00,65.59,65.74,65.25,65.25,326176.0,65.4159,65.5656,65.0769,65.0769,326176.0
2025-04-04 15:50:00,65.23,65.3,64.77,64.88,762256.0,65.0569,65.1267,64.5981,64.7078,762256.0
2025-04-07 09:30:00,62.29,62.73,62.02,62.44,669140.0,62.1247,62.5635,61.8554,62.2743,669140.0
2025-04-07 09:40:00,62.43,62.66,61.7,62.49,770478.0,62.2643,62.4937,61.5363,62.3242,770478.0
2025-04-07 09:50:00,62.45,63.71,62.45,63.58,470449.0,62.2843,63.5409,62.2843,63.4113,470449.0
2025-04-07 10:00:00,63.56,63.8,63.02,63.2,786855.0,63.3913,63.6307,62.8528,63.0323,786855.0
2025-04-07 10:10:00,63.19,67.42,63.19,66.51,1265838.0,63.0223,67.2411,63.0223,66.3335,1265838.0
2025-04-07 10:20:00,66.41,66.54,63.62,63.81,450114.0,66.2338,66.3634,63.4512,63.6407,450114.0
2025-04-07 10:30:00,63.76,64.56,63.13,63.17,469770.0,63.5908,64.3887,62.9625,63.0024,469770.0
2025-04-07 10:40:00,63.21,64.19,63.1,64.11,237707.0,63.0423,64.0197,62.9326,63.9399,237707.0
2025-04-07 10:50:00,64.07,65.34,64.07,64.98,543809.0,63.9,65.1666,63.9,64.8076,543809.0
2025-04-07 11:00:00,65.0,65.47,64.28,64.33,242963.0,64.8275,65.2963,64.1094,64.1593,242963.0
2025-04-07 11:10:00,64.29,64.69,63.08,63.64,226769.0,64.1194,64.5183,62.9126,63.4711,226769.0
2025-04-07 11:20:00,63.6,63.89,62.94,63.04,319690.0,63.4312,63.7205,62.773,62.8727,319690.0
2025-04-07 11:30:00,63.05,63.87,63.03,63.55,270863.0,62.8827,63.7005,62.8627,63.3814,270863.0
2025-04-07 11:40:00,63.53,64.23,63.53,64.14,440927.0,63.3614,64.0596,63.3614,63.9698,440927.0
2025-04-07 11:50:00,64.17,64.39,63.84,63.96,478712.0,63.9997,64.2191,63.6706,63.7903,478712.0
2025-04-07 12:00:00,63.92,63.94,63.46,63.51,153547.0,63.7504,63.7703,63.2916,63.3415,153547.0
2025-04-07 12:10:00,63.49,63.77,63.28,63.59,397537.0,63.3215,63.6008,63.1121,63.4213,397537.0
2025-04-07 12:20:00,63.57,64.0,63.2,63.82,132451.0,63.4013,63.8302,63.0323,63.6506,132451.0
2025-04-07 12:30:00,63.82,64.24,63.7,63.88,245527.0,63.6506,64.0695,63.531,63.7105,245527.0
2025-04-07 12:40:00,63.91,64.04,63.23,63.43,129022.0,63.7404,63.8701,63.0622,63.2617,129022.0
2025-04-07 12:50:00,63.46,63.62,63.08,63.23,130413.0,63.2916,63.4512,62.9126,63.0622,130413.0
2025-04-07 13:00:00,63.23,64.33,63.23,63.44,191009.0,63.0622,64.1593,63.0622,63.2717,191009.0
2025-04-07 13:10:00,63.44,64.51,63.38,64.31,307005.0,63.2717,64.3388,63.2118,64.1393,307005.0
2025-04-07 13:20:00,64.34,64.59,64.1,64.53,101881.0,64.1693,64.4186,63.9299,64.3588,101881.0
2025-04-07 13:30:00,64.53,64.76,64.18,64.68,288702.0,64.3588,64.5882,64.0097,64.5084,288702.0
2025-04-07 13:40:00,64.66,65.2,64.43,64.91,346295.0,64.4884,65.027,64.259,64.7378,346295.0
2025-04-07 13:50:00,64.91,65.17,64.75,65.14,320264.0,64.7378,64.9971,64.5782,64.9671,320264.0
2025-04-07 14:00:00,65.13,65.21,64.55,64.77,165477.0,64.9572,65.037,64.3787,64.5981,165477.0
2025-04-07 14:10:00,64.77,65.09,64.5,64.91,225996.0,64.5981,64.9173,64.3288,64.7378,225996.0
2025-04-07 14:20:00,64.93,65.0,64.27,64.31,224275.0,64.7577,64.8275,64.0995,64.1393,224275.0
2025-04-07 14:30:00,64.37,64.85,64.36,64.8,253944.0,64.1992,64.6779,64.1892,64.628,253944.0
2025-04-07 14:40:00,64.81,64.87,64.42,64.55,207958.0,64.638,64.6979,64.2491,64.3787,207958.0
2025-04-07 14:50:00,64.54,64.62,64.07,64.14,105964.0,64.3687,64.4485,63.9,63.9698,105964.0
2025-04-07 15:00:00,64.16,64.6,64.15,64.22,156389.0,63.9897,64.4286,63.9798,64.0496,156389.0
2025-04-07 15:10:00,64.15,64.63,64.03,64.58,139640.0,63.9798,64.4585,63.8601,64.4086,139640.0
2025-04-07 15:20:00,64.58,64.66,64.09,64.12,171541.0,64.4086,64.4884,63.9199,63.9499,171541.0
2025-04-07 15:30:00,64.13,64.91,64.13,64.67,281631.0,63.9598,64.7378,63.9598,64.4984,281631.0
2025-04-07 15:40:00,64.68,64.69,64.09,64.3,357023.0,64.5084,64.5183,63.9199,64.1294,357023.0
2025-04-07 15:50:00,64.29,64.59,64.16,64.49,1080309.0,64.1194,64.4186,63.9897,64.3189,1080309.0
2025-04-08 09:30:00,66.65,66.65,65.45,65.92,874801.0,66.4731,66.4731,65.2763,65.7451,874801.0
2025-04-08 09:40:00,65.93,66.13,65.75,65.77,561916.0,65.755,65.9545,65.5755,65.5955,561916.0
2025-04-08 09:50:00,65.78,66.55,65.62,66.36,512030.0,65.6054,66.3734,65.4459,66.1839,512030.0
2025-04-08 10:00:00,66.34,66.54,66.18,66.48,420452.0,66.164,66.3634,66.0044,66.3036,420452.0
2025-04-08 10:10:00,66.5,66.69,66.29,66.5,130208.0,66.3235,66.513,66.1141,66.3235,130208.0
2025-04-08 10:20:00,66.5,66.63,66.29,66.45,197810.0,66.3235,66.4532,66.1141,66.2737,197810.0
2025-04-08 10:30:00,66.43,66.54,66.29,66.41,182553.0,66.2537,66.3634,66.1141,66.2338,182553.0
2025-04-08 10:40:00,66.41,66.42,65.88,65.9,349371.0,66.2338,66.2437,65.7052,65.7251,349371.0
2025-04-08 10:50:00,65.94,66.06,65.3,65.3,534340.0,65.765,65.8847,65.1267,65.1267,534340.0
2025-04-08 11:00:00,65.3,65.55,64.9,65.1,454796.0,65.1267,65.3761,64.7278,64.9272,454796.0
2025-04-08 11:10:00,65.11,65.12,64.38,64.65,338974.0,64.9372,64.9472,64.2092,64.4784,338974.0
2025-04-08 11:20:00,64.65,64.87,64.47,64.49,196433.0,64.4784,64.6979,64.2989,64.3189,196433.0
2025-04-08 11:30:00,64.51,64.83,64.5,64.78,182842.0,64.3388,64.658,64.3288,64.6081,182842.0
2025-04-08 11:40:00,64.78,64.95,64.54,64.59,249709.0,64.6081,64.7776,64.3687,64.4186,249709.0
2025-04-08 11:50:00,64.61,64.83,64.4,64.75,214374.0,64.4386,64.658,64.2291,64.5782,214374.0
2025-04-08 12:00:00,64.74,64.88,64.52,64.52,119308.0,64.5682,64.7078,64.3488,64.3488,119308.0
2025-04-08 12:10:00,64.55,64.72,64.15,64.22,59688.0,64.3787,64.5483,63.9798,64.0496,59688.0
2025-04-08 12:20:00,64.17,64.27,63.96,64.26,107772.0,63.9997,64.0995,63.7903,64.0895,107772.0
2025-04-08 12:30:00,64.29,64.35,63.66,63.74,165060.0,64.1194,64.1792,63.4911,63.5709,165060.0
2025-04-08 12:40:00,63.7,63.85,63.46,63.69,308919.0,63.531,63.6806,63.2916,63.521,308919.0
2025-04-08 12:50:00,63.73,63.77,63.14,63.14,196741.0,63.5609,63.6008,62.9725,62.9725,196741.0
2025-04-08 13:00:00,63.16,63.36,62.78,62.81,209251.0,62.9924,63.1919,62.6134,62.6433,209251.0
2025-04-08 13:10:00,62.82,63.13,62.62,62.93,532442.0,62.6533,62.9625,62.4538,62.763,532442.0
2025-04-08 13:20:00,62.91,62.96,62.5,62.55,126549.0,62.7431,62.7929,62.3341,62.384,126549.0
2025-04-08 13:30:00,62.54,62.98,62.5,62.92,193902.0,62.374,62.8129,62.3341,62.753,193902.0
2025-04-08 13:40:00,62.89,63.54,62.88,63.11,224634.0,62.7231,63.3714,62.7131,62.9425,224634.0
2025-04-08 13:50:00,63.1,63.37,63.01,63.23,263921.0,62.9326,63.2018,62.8428,63.0622,263921.0
2025-04-08 14:00:00,63.21,63.24,62.68,62.77,174984.0,63.0423,63.0722,62.5137,62.6034,174984.0
2025-04-08 14:10:00,62.76,63.02,62.58,62.96,120160.0,62.5935,62.8528,62.4139,62.7929,120160.0
2025-04-08 14:20:00,62.93,62.99,62.58,62.64,183452.0,62.763,62.8228,62.4139,62.4738,183452.0
2025-04-08 14:30:00,62.65,63.39,62.64,62.76,546926.0,62.4838,63.2218,62.4738,62.5935,546926.0
2025-04-08 14:40:00,62.76,62.94,62.56,62.84,337749.0,62.5935,62.773,62.394,62.6732,337749.0
2025-04-08 14:50:00,62.84,62.91,62.55,62.55,75461.0,62.6732,62.7431,62.384,62.384,75461.0
2025-04-08 15:00:00,62.55,62.65,62.16,62.17,176168.0,62.384,62.4838,61.9951,62.005,176168.0
2025-04-08 15:10:00,62.16,62.29,61.79,61.85,524127.0,61.9951,62.1247,61.626,61.6859,524127.0
2025-04-08 15:20:00,61.85,62.42,61.8,62.23,395106.0,61.6859,62.2544,61.636,62.0649,395106.0
2025-04-08 15:30:00,62.21,62.25,61.39,61.43,212036.0,62.0449,62.0848,61.2271,61.267,212036.0
2025-04-08 15:40:00,61.43,61.77,61.33,61.35,489476.0,61.267,61.6061,61.1673,61.1872,489476.0
2025-04-08 15:50:00,61.35,62.21,61.35,62.17,964728.0,61.1872,62.0449,61.1872,62.005,964728.0
2025-04-09 09:30:00,61.64,63.02,61.54,63.01,820826.0,61.4764,62.8528,61.3767,62.8428,820826.0
2025-04-09 09:40:00,63.04,63.12,62.21,62.76,723526.0,62.8727,62.9525,62.0449,62.5935,723526.0
2025-04-09 09:50:00,62.76,63.22,62.63,62.98,504295.0,62.5935,63.0522,62.4638,62.8129,504295.0
2025-04-09 10:00:00,62.98,63.51,62.71,62.76,344557.0,62.8129,63.3415,62.5436,62.5935,344557.0
2025-04-09 10:10:00,62.73,63.04,62.45,62.76,319788.0,62.5635,62.8727,62.2843,62.5935,319788.0
2025-04-09 10:20:00,62.75,62.87,62.36,62.73,301860.0,62.5835,62.7032,62.1945,62.5635,301860.0
2025-04-09 10:30:00,62.73,63.15,62.62,62.74,249305.0,62.5635,62.9824,62.4538,62.5735,249305.0
2025-04-09 10:40:00,62.7,62.85,62.39,62.41,99357.0,62.5336,62.6832,62.2244,62.2444,99357.0
2025-04-09 10:50:00,62.43,62.47,61.87,61.88,206412.0,62.2643,62.3042,61.7058,61.7158,206412.0
2025-04-09 11:00:00,61.86,62.41,61.85,62.22,132910.0,61.6958,62.2444,61.6859,62.0549,132910.0
2025-04-09 11:10:00,62.2,62.5,62.1,62.37,130424.0,62.0349,62.3341,61.9352,62.2045,130424.0
2025-04-09 11:20:00,62.41,62.55,62.27,62.27,61591.0,62.2444,62.384,62.1048,62.1048,61591.0
2025-04-09 11:30:00,62.3,62.45,61.95,61.95,31380.0,62.1347,62.2843,61.7856,61.7856,31380.0
2025-04-09 11:40:00,61.94,62.17,61.76,62.03,157966.0,61.7756,62.005,61.5961,61.8654,157966.0
2025-04-09 11:50:00,62.03,62.06,61.64,61.76,48800.0,61.8654,61.8953,61.4764,61.5961,48800.0
2025-04-09 12:00:00,61.77,62.13,61.63,62.06,82782.0,61.6061,61.9651,61.4665,61.8953,82782.0
2025-04-09 12:10:00,62.06,62.48,62.02,62.39,39722.0,61.8953,62.3142,61.8554,62.2244,39722.0
2025-04-09 12:20:00,62.39,62.51,62.28,62.32,127823.0,62.2244,62.3441,62.1147,62.1546,127823.0
2025-04-09 12:30:00,62.29,62.72,62.25,62.55,69456.0,62.1247,62.5536,62.0848,62.384,69456.0
2025-04-09 12:40:00,62.55,62.66,62.45,62.66,60093.0,62.384,62.4937,62.2843,62.4937,60093.0
2025-04-09 12:50:00,62.68,62.82,62.51,62.61,92863.0,62.5137,62.6533,62.3441,62.4439,92863.0
2025-04-09 13:00:00,62.62,63.47,62.61,62.78,556146.0,62.4538,63.3016,62.4439,62.6134,556146.0
2025-04-09 13:10:00,62.8,64.36,62.32,64.12,385102.0,62.6334,64.1892,62.1546,63.9499,385102.0
2025-04-09 13:20:00,64.11,67.83,63.82,66.36,1307412.0,63.9399,67.65,63.6506,66.1839,1307412.0
2025-04-09 13:30:00,66.39,68.24,66.21,67.04,833875.0,66.2138,68.0589,66.0343,66.8621,833875.0
2025-04-09 13:40:00,67.08,67.95,66.65,67.65,847912.0,66.902,67.7697,66.4731,67.4705,847912.0
2025-04-09 13:50:00,67.62,68.34,67.29,68.27,562113.0,67.4406,68.1587,67.1114,68.0888,562113.0
2025-04-09 14:00:00,68.28,68.9,67.65,67.9,714909.0,68.0988,68.7172,67.4705,67.7198,714909.0
2025-04-09 14:10:00,67.9,68.78,67.75,68.29,1137620.0,67.7198,68.5975,67.5702,68.1088,1137620.0
2025-04-09 14:20:00,68.28,68.83,68.05,68.74,376136.0,68.0988,68.6474,67.8694,68.5576,376136.0
2025-04-09 14:30:00,68.73,69.01,68.06,68.45,468500.0,68.5476,68.8269,67.8794,68.2684,468500.0
2025-04-09 14:40:00,68.45,68.51,67.21,67.69,528166.0,68.2684,68.3282,67.0317,67.5104,528166.0
2025-04-09 14:50:00,67.71,68.05,66.94,67.01,315137.0,67.5303,67.8694,66.7624,66.8322,315137.0
2025-04-09 15:00:00,67.0,67.78,66.86,67.52,599794.0,66.8222,67.6001,66.6826,67.3408,599794.0
2025-04-09 15:10:00,67.53,68.24,67.53,68.23,384249.0,67.3508,68.0589,67.3508,68.0489,384249.0
2025-04-09 15:20:00,68.22,68.45,68.07,68.14,506323.0,68.039,68.2684,67.8894,67.9592,506323.0
2025-04-09 15:30:00,68.14,68.46,67.68,68.01,807055.0,67.9592,68.2783,67.5004,67.8295,807055.0
2025-04-09 15:40:00,68.01,68.16,67.79,68.12,636945.0,67.8295,67.9791,67.6101,67.9392,636945.0
2025-04-09 15:50:00,68.13,68.47,67.87,67.94,1353584.0,67.9492,68.2883,67.6899,67.7597,1353584.0
2025-04-10 09:30:00,66.39,66.65,65.98,66.15,461077.0,66.2138,66.4731,65.8049,65.9745,461077.0
2025-04-10 09:40:00,66.14,66.16,65.53,65.88,731678.0,65.9645,65.9844,65.3561,65.7052,731678.0
2025-04-10 09:50:00,65.86,66.19,65.35,65.37,450163.0,65.6852,66.0144,65.1766,65.1965,450163.0
2025-04-10 10:00:00,65.34,65.65,65.07,65.51,403767.0,65.1666,65.4758,64.8973,65.3362,403767.0
2025-04-10 10:10:00,65.49,65.71,65.21,65.49,282016.0,65.3162,65.5356,65.037,65.3162,282016.0
2025-04-10 10:20:00,65.49,65.99,65.37,65.62,185932.0,65.3162,65.8149,65.1965,65.4459,185932.0
2025-04-10 10:30:00,65.62,66.21,65.6,66.07,202687.0,65.4459,66.0343,65.4259,65.8947,202687.0
2025-04-10 10:40:00,66.07,66.23,65.74,65.86,329999.0,65.8947,66.0543,65.5656,65.6852,329999.0
2025-04-10 10:50:00,65.82,65.94,65.44,65.47,122080.0,65.6453,65.765,65.2663,65.2963,122080.0
2025-04-10 11:00:00,65.44,65.89,65.42,65.87,90213.0,65.2663,65.7152,65.2464,65.6952,90213.0
2025-04-10 11:10:00,65.85,65.86,65.36,65.41,91589.0,65.6753,65.6852,65.1866,65.2364,91589.0
2025-04-10 11:20:00,65.4,65.51,65.3,65.32,178335.0,65.2265,65.3362,65.1267,65.1467,178335.0
2025-04-10 11:30:00,65.32,65.42,65.17,65.3,397914.0,65.1467,65.2464,64.9971,65.1267,397914.0
2025-04-10 11:40:00,65.31,65.51,65.13,65.14,117255.0,65.1367,65.3362,64.9572,64.9671,117255.0
2025-04-10 11:50:00,65.14,65.34,64.85,64.97,166121.0,64.9671,65.1666,64.6779,64.7976,166121.0
2025-04-10 12:00:00,64.95,65.21,64.67,65.0,269336.0,64.7776,65.037,64.4984,64.8275,269336.0
2025-04-10 12:10:00,64.99,65.12,64.68,64.69,125775.0,64.8175,64.9472,64.5084,64.5183,125775.0
2025-04-10 12:20:00,64.68,64.73,64.22,64.49,294372.0,64.5084,64.5582,64.0496,64.3189,294372.0
2025-04-10 12:30:00,64.48,65.47,64.46,65.36,394464.0,64.3089,65.2963,64.2889,65.1866,394464.0
2025-04-10 12:40:00,65.37,65.6,65.04,65.5,114274.0,65.1965,65.4259,64.8674,65.3262,114274.0
2025-04-10 12:50:00,65.54,65.6,65.18,65.5,193710.0,65.3661,65.4259,65.007,65.3262,193710.0
2025-04-10 13:00:00,65.48,66.21,65.07,65.11,414492.0,65.3062,66.0343,64.8973,64.9372,414492.0
2025-04-10 13:10:00,65.16,65.16,64.55,64.8,124978.0,64.9871,64.9871,64.3787,64.628,124978.0
2025-04-10 13:20:00,64.82,65.22,64.48,65.22,172589.0,64.648,65.0469,64.3089,65.0469,172589.0
2025-04-10 13:30:00,65.22,65.5,65.09,65.22,142955.0,65.0469,65.3262,64.9173,65.0469,142955.0
2025-04-10 13:40:00,65.31,65.88,65.15,65.59,219988.0,65.1367,65.7052,64.9771,65.4159,219988.0
2025-04-10 13:50:00,65.6,66.0,65.37,65.83,240229.0,65.4259,65.8249,65.1965,65.6553,240229.0
2025-04-10 14:00:00,65.76,66.21,65.5,65.5,501806.0,65.5855,66.0343,65.3262,65.3262,501806.0
2025-04-10 14:10:00,65.55,65.68,65.24,65.58,172861.0,65.3761,65.5057,65.0669,65.406,172861.0
2025-04-10 14:20:00,65.62,66.29,65.62,66.25,308620.0,65.4459,66.1141,65.4459,66.0742,308620.0
2025-04-10 14:30:00,66.28,66.51,65.93,66.19,776380.0,66.1041,66.3335,65.755,66.0144,776380.0
2025-04-10 14:40:00,66.19,66.52,65.77,65.95,665313.0,66.0144,66.3435,65.5955,65.775,665313.0
2025-04-10 14:50:00,65.96,66.13,65.48,65.82,304320.0,65.785,65.9545,65.3062,65.6453,304320.0
2025-04-10 15:00:00,65.8,66.27,65.67,65.73,259309.0,65.6254,66.0941,65.4957,65.5556,259309.0
2025-04-10 15:10:00,65.78,66.25,65.7,66.15,141381.0,65.6054,66.0742,65.5257,65.9745,141381.0
2025-04-10 15:20:00,66.17,66.39,65.63,65.64,229809.0,65.9944,66.2138,65.4558,65.4658,229809.0
2025-04-10 15:30:00,65.67,66.05,65.63,65.7,399549.0,65.4957,65.8747,65.4558,65.5257,399549.0
2025-04-10 15:40:00,65.71,65.76,65.14,65.67,764836.0,65.5356,65.5855,64.9671,65.4957,764836.0
2025-04-10 15:50:00,65.67,66.16,65.65,65.98,900287.0,65.4957,65.9844,65.4758,65.8049,900287.0
2025-04-11 09:30:00,65.97,66.18,65.15,65.69,208519.0,65.7949,66.0044,64.9771,65.5157,208519.0
2025-04-11 09:40:00,65.7,66.08,65.31,65.98,275722.0,65.5257,65.9046,65.1367,65.8049,275722.0
2025-04-11 09:50:00,65.92,66.04,65.57,65.57,267784.0,65.7451,65.8648,65.396,65.396,267784.0
2025-04-11 10:00:00,65.55,65.74,65.13,65.48,204433.0,65.3761,65.5656,64.9572,65.3062,204433.0
2025-04-11 10:10:00,65.53,65.58,64.7,64.74,193643.0,65.3561,65.406,64.5283,64.5682,193643.0
2025-04-11 10:20:00,64.7,64.79,64.3,64.32,442261.0,64.5283,64.6181,64.1294,64.1493,442261.0
2025-04-11 10:30:00,64.32,64.58,64.25,64.41,639838.0,64.1493,64.4086,64.0795,64.2391,639838.0
2025-04-11 10:40:00,64.4,64.81,64.27,64.66,317674.0,64.2291,64.638,64.0995,64.4884,317674.0
2025-04-11 10:50:00,64.66,64.72,64.44,64.48,240736.0,64.4884,64.5483,64.269,64.3089,240736.0
2025-04-11 11:00:00,64.47,65.19,64.42,64.6,292502.0,64.2989,65.017,64.2491,64.4286,292502.0
2025-04-11 11:10:00,64.57,64.66,64.36,64.44,90743.0,64.3987,64.4884,64.1892,64.269,90743.0
2025-04-11 11:20:00,64.43,64.58,64.24,64.46,159147.0,64.259,64.4086,64.0695,64.2889,159147.0
2025-04-11 11:30:00,64.45,64.78,64.39,64.75,193518.0,64.279,64.6081,64.2191,64.5782,193518.0
2025-04-11 11:40:00,64.75,64.77,64.49,64.69,131633.0,64.5782,64.5981,64.3189,64.5183,131633.0
2025-04-11 11:50:00,64.68,64.88,64.6,64.81,100312.0,64.5084,64.7078,64.4286,64.638,100312.0
2025-04-11 12:00:00,64.81,65.0,64.71,64.76,52150.0,64.638,64.8275,64.5383,64.5882,52150.0
2025-04-11 12:10:00,64.76,65.05,64.76,65.01,98677.0,64.5882,64.8774,64.5882,64.8375,98677.0
2025-04-11 12:20:00,65.0,65.04,64.78,64.93,51413.0,64.8275,64.8674,64.6081,64.7577,51413.0
2025-04-11 12:30:00,64.98,65.53,64.95,65.44,44497.0,64.8076,65.3561,64.7776,65.2663,44497.0
2025-04-11 12:40:00,65.45,65.67,65.39,65.66,92123.0,65.2763,65.4957,65.2165,65.4858,92123.0
2025-04-11 12:50:00,65.65,65.74,65.52,65.54,340175.0,65.4758,65.5656,65.3461,65.3661,340175.0
2025-04-11 13:00:00,65.55,65.81,65.38,65.67,221733.0,65.3761,65.6354,65.2065,65.4957,221733.0
2025-04-11 13:10:00,65.67,65.74,65.42,65.47,298412.0,65.4957,65.5656,65.2464,65.2963,298412.0
2025-04-11 13:20:00,65.47,65.75,65.32,65.35,223018.0,65.2963,65.5755,65.1467,65.1766,223018.0
2025-04-11 13:30:00,65.4,65.79,65.19,65.76,63150.0,65.2265,65.6154,65.017,65.5855,63150.0
2025-04-11 13:40:00,65.77,66.31,65.72,66.13,173867.0,65.5955,66.134,65.5456,65.9545,173867.0
2025-04-11 13:50:00,66.12,66.44,66.07,66.1,100126.0,65.9445,66.2637,65.8947,65.9246,100126.0
2025-04-11 14:00:00,66.14,66.16,65.84,65.92,34164.0,65.9645,65.9844,65.6653,65.7451,34164.0
2025-04-11 14:10:00,65.88,66.07,65.82,65.89,40011.0,65.7052,65.8947,65.6453,65.7152,40011.0
2025-04-11 14:20:00,65.88,65.95,65.69,65.88,34172.0,65.7052,65.775,65.5157,65.7052,34172.0
2025-04-11 14:30:00,65.89,65.99,65.78,65.87,22841.0,65.7152,65.8149,65.6054,65.6952,22841.0
2025-04-11 14:40:00,65.88,66.02,65.83,65.98,47552.0,65.7052,65.8448,65.6553,65.8049,47552.0
2025-04-11 14:50:00,65.99,65.99,65.69,65.72,59480.0,65.8149,65.8149,65.5157,65.5456,59480.0
2025-04-11 15:00:00,65.73,66.1,65.73,66.05,82365.0,65.5556,65.9246,65.5556,65.8747,82365.0
2025-04-11 15:10:00,66.06,66.16,65.92,66.11,147999.0,65.8847,65.9844,65.7451,65.9346,147999.0
2025-04-11 15:20:00,66.12,66.27,66.05,66.12,182910.0,65.9445,66.0941,65.8747,65.9445,182910.0
2025-04-11 15:30:00,66.1,66.22,65.98,66.14,336564.0,65.9246,66.0443,65.8049,65.9645,336564.0
2025-04-11 15:40:00,66.14,66.3,66.07,66.23,150318.0,65.9645,66.1241,65.8947,66.0543,150318.0
2025-04-11 15:50:00,66.22,66.43,66.15,66.31,956207.0,66.0443,66.2537,65.9745,66.134,956207.0
2025-04-14 09:30:00,67.5,67.5,66.24,66.24,591634.0,67.3209,67.3209,66.0642,66.0642,591634.0
2025-04-14 09:40:00,66.25,66.61,66.07,66.46,534428.0,66.0742,66.4332,65.8947,66.2836,534428.0
2025-04-14 09:50:00,66.51,66.57,66.22,66.44,196589.0,66.3335,66.3933,66.0443,66.2637,196589.0
2025-04-14 10:00:00,66.44,66.87,66.29,66.6,330854.0,66.2637,66.6926,66.1141,66.4233,330854.0
2025-04-14 10:10:00,66.62,66.64,66.29,66.45,321804.0,66.4432,66.4632,66.1141,66.2737,321804.0
2025-04-14 10:20:00,66.45,66.8,66.38,66.73,163657.0,66.2737,66.6227,66.2039,66.5529,163657.0
2025-04-14 10:30:00,66.73,66.83,66.6,66.83,181720.0,66.5529,66.6527,66.4233,66.6527,181720.0
2025-04-14 10:40:00,66.83,66.92,66.71,66.88,229624.0,66.6527,66.7424,66.533,66.7025,229624.0
2025-04-14 10:50:00,66.88,66.99,66.7,66.82,212316.0,66.7025,66.8122,66.523,66.6427,212316.0
2025-04-14 11:00:00,66.85,66.93,66.54,66.6,238201.0,66.6726,66.7524,66.3634,66.4233,238201.0
2025-04-14 11:10:00,66.62,66.69,66.42,66.57,102447.0,66.4432,66.513,66.2437,66.3933,102447.0
2025-04-14 11:20:00,66.56,66.61,66.31,66.31,67386.0,66.3834,66.4332,66.134,66.134,67386.0
2025-04-14 11:30:00,66.31,66.51,66.12,66.16,73207.0,66.134,66.3335,65.9445,65.9844,73207.0
2025-04-14 11:40:00,66.14,66.14,65.76,65.82,220518.0,65.9645,65.9645,65.5855,65.6453,220518.0
2025-04-14 11:50:00,65.8,65.88,65.63,65.66,118064.0,65.6254,65.7052,65.4558,65.4858,118064.0
2025-04-14 12:00:00,65.65,65.82,65.61,65.65,132664.0,65.4758,65.6453,65.4359,65.4758,132664.0
2025-04-14 12:10:00,65.67,65.98,65.44,65.95,130113.0,65.4957,65.8049,65.2663,65.775,130113.0
2025-04-14 12:20:00,65.93,66.06,65.72,65.75,155809.0,65.755,65.8847,65.5456,65.5755,155809.0
2025-04-14 12:30:00,65.75,66.08,65.72,66.01,29071.0,65.5755,65.9046,65.5456,65.8348,29071.0
2025-04-14 12:40:00,66.03,66.13,65.95,66.01,74015.0,65.8548,65.9545,65.775,65.8348,74015.0
2025-04-14 12:50:00,66.0,66.0,65.78,65.84,137123.0,65.8249,65.8249,65.6054,65.6653,137123.0
2025-04-14 13:00:00,65.83,66.52,65.77,65.88,106352.0,65.6553,66.3435,65.5955,65.7052,106352.0
2025-04-14 13:10:00,65.89,66.0,65.82,66.0,28467.0,65.7152,65.8249,65.6453,65.8249,28467.0
2025-04-14 13:20:00,66.02,66.14,65.9,65.94,156175.0,65.8448,65.9645,65.7251,65.765,156175.0
2025-04-14 13:30:00,65.96,66.11,65.87,66.06,106043.0,65.785,65.9346,65.6952,65.8847,106043.0
2025-04-14 13:40:00,66.05,66.15,65.96,66.06,70513.0,65.8747,65.9745,65.785,65.8847,70513.0
2025-04-14 13:50:00,66.1,66.33,66.05,66.2,77231.0,65.9246,66.154,65.8747,66.0243,77231.0
2025-04-14 14:00:00,66.21,66.36,66.2,66.29,69389.0,66.0343,66.1839,66.0243,66.1141,69389.0
2025-04-14 14:10:00,66.28,66.34,66.17,66.33,51684.0,66.1041,66.164,65.9944,66.154,51684.0
2025-04-14 14:20:00,66.34,66.47,66.34,66.4,18817.0,66.164,66.2936,66.164,66.2238,18817.0
2025-04-14 14:30:00,66.39,66.66,66.37,66.61,22057.0,66.2138,66.4831,66.1939,66.4332,22057.0
2025-04-14 14:40:00,66.6,66.62,66.49,66.54,93122.0,66.4233,66.4432,66.3136,66.3634,93122.0
2025-04-14 14:50:00,66.55,66.62,66.5,66.55,93775.0,66.3734,66.4432,66.3235,66.3734,93775.0
2025-04-14 15:00:00,66.57,66.8,66.57,66.73,79339.0,66.3933,66.6227,66.3933,66.5529,79339.0
2025-04-14 15:10:00,66.74,66.85,66.7,66.71,156482.0,66.5629,66.6726,66.523,66.533,156482.0
2025-04-14 15:20:00,66.72,66.77,66.6,66.73,42054.0,66.543,66.5928,66.4233,66.5529,42054.0
2025-04-14 15:30:00,66.72,66.86,66.69,66.82,70060.0,66.543,66.6826,66.513,66.6427,70060.0
2025-04-14 15:40:00,66.81,66.94,66.79,66.89,324453.0,66.6327,66.7624,66.6128,66.7125,324453.0
2025-04-14 15:50:00,66.89,66.91,66.65,66.74,396273.0,66.7125,66.7324,66.4731,66.5629,396273.0
2025-04-15 09:30:00,66.54,66.93,66.39,66.89,449054.0,66.3634,66.7524,66.2138,66.7125,449054.0
2025-04-15 09:40:00,66.92,66.96,66.57,66.75,440962.0,66.7424,66.7823,66.3933,66.5729,440962.0
2025-04-15 09:50:00,66.76,66.91,66.69,66.7,158257.0,66.5828,66.7324,66.513,66.523,158257.0
2025-04-15 10:00:00,66.69,67.03,66.6,66.99,197682.0,66.513,66.8521,66.4233,66.8122,197682.0
2025-04-15 10:10:00,66.97,67.13,66.41,66.44,534808.0,66.7923,66.9519,66.2338,66.2637,534808.0
2025-04-15 10:20:00,66.43,66.7,66.24,66.34,190641.0,66.2537,66.523,66.0642,66.164,190641.0
2025-04-15 10:30:00,66.38,66.56,66.24,66.26,221364.0,66.2039,66.3834,66.0642,66.0842,221364.0
2025-04-15 10:40:00,66.24,66.55,66.2,66.38,192193.0,66.0642,66.3734,66.0243,66.2039,192193.0
2025-04-15 10:50:00,66.38,66.42,66.23,66.26,95470.0,66.2039,66.2437,66.0543,66.0842,95470.0
2025-04-15 11:00:00,66.24,66.38,66.15,66.23,115025.0,66.0642,66.2039,65.9745,66.0543,115025.0
2025-04-15 11:10:00,66.21,66.37,66.18,66.33,90957.0,66.0343,66.1939,66.0044,66.154,90957.0
2025-04-15 11:20:00,66.34,66.43,66.25,66.27,119358.0,66.164,66.2537,66.0742,66.0941,119358.0
2025-04-15 11:30:00,66.28,66.43,66.13,66.2,109914.0,66.1041,66.2537,65.9545,66.0243,109914.0
2025-04-15 11:40:00,66.17,66.34,66.12,66.16,370676.0,65.9944,66.164,65.9445,65.9844,370676.0
2025-04-15 11:50:00,66.17,66.26,66.04,66.15,262659.0,65.9944,66.0842,65.8648,65.9745,262659.0
2025-04-15 12:00:00,66.16,66.32,66.12,66.18,80451.0,65.9844,66.144,65.9445,66.0044,80451.0
2025-04-15 12:10:00,66.2,66.29,66.13,66.21,143126.0,66.0243,66.1141,65.9545,66.0343,143126.0
2025-04-15 12:20:00,66.2,66.34,66.15,66.16,138326.0,66.0243,66.164,65.9745,65.9844,138326.0
2025-04-15 12:30:00,66.17,66.23,66.08,66.08,148669.0,65.9944,66.0543,65.9046,65.9046,148669.0
2025-04-15 12:40:00,66.09,66.22,66.06,66.12,144847.0,65.9146,66.0443,65.8847,65.9445,144847.0
2025-04-15 12:50:00,66.13,66.13,65.87,65.96,100325.0,65.9545,65.9545,65.6952,65.785,100325.0
2025-04-15 13:00:00,65.96,66.11,65.9,65.92,233108.0,65.785,65.9346,65.7251,65.7451,233108.0
2025-04-15 13:10:00,65.92,65.97,65.81,65.86,53825.0,65.7451,65.7949,65.6354,65.6852,53825.0
2025-04-15 13:20:00,65.84,65.89,65.56,65.56,408893.0,65.6653,65.7152,65.386,65.386,408893.0
2025-04-15 13:30:00,65.57,65.81,65.53,65.78,419350.0,65.396,65.6354,65.3561,65.6054,419350.0
2025-04-15 13:40:00,65.78,65.83,65.65,65.74,204520.0,65.6054,65.6553,65.4758,65.5656,204520.0
2025-04-15 13:50:00,65.75,65.76,65.47,65.58,319771.0,65.5755,65.5855,65.2963,65.406,319771.0
2025-04-15 14:00:00,65.57,65.66,65.48,65.51,159895.0,65.396,65.4858,65.3062,65.3362,159895.0
2025-04-15 14:10:00,65.5,65.52,65.38,65.41,159949.0,65.3262,65.3461,65.2065,65.2364,159949.0
2025-04-15 14:20:00,65.41,65.64,65.39,65.55,68145.0,65.2364,65.4658,65.2165,65.3761,68145.0
2025-04-15 14:30:00,65.53,65.73,65.53,65.7,84514.0,65.3561,65.5556,65.3561,65.5257,84514.0
2025-04-15 14:40:00,65.71,65.86,65.67,65.74,97336.0,65.5356,65.6852,65.4957,65.5656,97336.0
2025-04-15 14:50:00,65.73,65.88,65.69,65.81,20548.0,65.5556,65.7052,65.5157,65.6354,20548.0
2025-04-15 15:00:00,65.8,65.84,65.63,65.69,149336.0,65.6254,65.6653,65.4558,65.5157,149336.0
2025-04-15 15:10:00,65.68,65.78,65.64,65.76,123301.0,65.5057,65.6054,65.4658,65.5855,123301.0
2025-04-15 15:20:00,65.76,65.76,65.57,65.64,116352.0,65.5855,65.5855,65.396,65.4658,116352.0
2025-04-15 15:30:00,65.65,65.71,65.56,65.59,162704.0,65.4758,65.5356,65.386,65.4159,162704.0
2025-04-15 15:40:00,65.59,65.68,65.52,65.64,328177.0,65.4159,65.5057,65.3461,65.4658,328177.0
2025-04-15 15:50:00,65.63,65.8,65.56,65.66,613810.0,65.4558,65.6254,65.386,65.4858,613810.0
2025-04-16 09:30:00,65.32,65.89,65.32,65.8,106948.0,65.1467,65.7152,65.1467,65.6254,106948.0
2025-04-16 09:40:00,65.72,65.77,65.41,65.48,67389.0,65.5456,65.5955,65.2364,65.3062,67389.0
2025-04-16 09:50:00,65.47,65.54,65.26,65.27,145188.0,65.2963,65.3661,65.0868,65.0968,145188.0
2025-04-16 10:00:00,65.27,65.7,65.23,65.6,59221.0,65.0968,65.5257,65.0569,65.4259,59221.0
2025-04-16 10:10:00,65.6,65.61,65.27,65.33,40620.0,65.4259,65.4359,65.0968,65.1566,40620.0
2025-04-16 10:20:00,65.27,65.48,65.27,65.44,32142.0,65.0968,65.3062,65.0968,65.2663,32142.0
2025-04-16 10:30:00,65.43,65.49,65.32,65.4,28349.0,65.2564,65.3162,65.1467,65.2265,28349.0
2025-04-16 10:40:00,65.42,65.55,65.34,65.34,45963.0,65.2464,65.3761,65.1666,65.1666,45963.0
2025-04-16 10:50:00,65.34,65.49,65.28,65.41,55251.0,65.1666,65.3162,65.1068,65.2364,55251.0
2025-04-16 11:00:00,65.44,65.53,65.36,65.52,19077.0,65.2663,65.3561,65.1866,65.3461,19077.0
2025-04-16 11:10:00,65.52,65.55,65.38,65.51,36332.0,65.3461,65.3761,65.2065,65.3362,36332.0
2025-04-16 11:20:00,65.48,65.77,65.47,65.68,29208.0,65.3062,65.5955,65.2963,65.5057,29208.0
2025-04-16 11:30:00,65.7,65.7,65.55,65.69,61386.0,65.5257,65.5257,65.3761,65.5157,61386.0
2025-04-16 11:40:00,65.69,65.69,65.48,65.48,56122.0,65.5157,65.5157,65.3062,65.3062,56122.0
2025-04-16 11:50:00,65.49,65.53,65.28,65.33,17312.0,65.3162,65.3561,65.1068,65.1566,17312.0
2025-04-16 12:00:00,65.31,65.4,65.26,65.37,34078.0,65.1367,65.2265,65.0868,65.1965,34078.0
2025-04-16 12:10:00,65.37,65.51,65.37,65.49,36359.0,65.1965,65.3362,65.1965,65.3162,36359.0
2025-04-16 12:20:00,65.47,65.6,65.45,65.51,143220.0,65.2963,65.4259,65.2763,65.3362,143220.0
2025-04-16 12:30:00,65.52,65.6,65.35,65.39,147796.0,65.3461,65.4259,65.1766,65.2165,147796.0
2025-04-16 12:40:00,65.39,65.47,65.28,65.36,112485.0,65.2165,65.2963,65.1068,65.1866,112485.0
2025-04-16 12:50:00,65.35,65.41,65.31,65.34,35794.0,65.1766,65.2364,65.1367,65.1666,35794.0
2025-04-16 13:00:00,65.33,65.46,65.27,65.39,68566.0,65.1566,65.2863,65.0968,65.2165,68566.0
2025-04-16 13:10:00,65.37,65.51,65.36,65.46,46336.0,65.1965,65.3362,65.1866,65.2863,46336.0
2025-04-16 13:20:00,65.47,65.52,65.39,65.47,30454.0,65.2963,65.3461,65.2165,65.2963,30454.0
2025-04-16 13:30:00,65.47,65.47,65.02,65.05,172369.0,65.2963,65.2963,64.8475,64.8774,172369.0
2025-04-16 13:40:00,65.05,65.05,64.68,64.73,248257.0,64.8774,64.8774,64.5084,64.5582,248257.0
2025-04-16 13:50:00,64.74,64.83,64.52,64.55,311867.0,64.5682,64.658,64.3488,64.3787,311867.0
2025-04-16 14:00:00,64.56,64.82,64.55,64.73,119634.0,64.3887,64.648,64.3787,64.5582,119634.0
2025-04-16 14:10:00,64.73,64.87,64.73,64.81,54016.0,64.5582,64.6979,64.5582,64.638,54016.0
2025-04-16 14:20:00,64.82,65.02,64.75,64.88,83421.0,64.648,64.8475,64.5782,64.7078,83421.0
2025-04-16 14:30:00,64.89,64.9,64.68,64.69,111729.0,64.7178,64.7278,64.5084,64.5183,111729.0
2025-04-16 14:40:00,64.68,64.75,64.61,64.63,44399.0,64.5084,64.5782,64.4386,64.4585,44399.0
2025-04-16 14:50:00,64.62,64.65,64.49,64.49,49546.0,64.4485,64.4784,64.3189,64.3189,49546.0
2025-04-16 15:00:00,64.5,64.61,64.41,64.43,148018.0,64.3288,64.4386,64.2391,64.259,148018.0
2025-04-16 15:10:00,64.44,64.57,64.34,64.41,96276.0,64.269,64.3987,64.1693,64.2391,96276.0
2025-04-16 15:20:00,64.4,64.49,64.34,64.37,65197.0,64.2291,64.3189,64.1693,64.1992,65197.0
2025-04-16 15:30:00,64.38,64.6,64.36,64.56,181691.0,64.2092,64.4286,64.1892,64.3887,181691.0
2025-04-16 15:40:00,64.56,64.71,64.51,64.65,451522.0,64.3887,64.5383,64.3388,64.4784,451522.0
2025-04-16 15:50:00,64.66,65.01,64.57,64.94,745239.0,64.4884,64.8375,64.3987,64.7677,745239.0
2025-04-17 09:30:00,65.08,65.64,65.08,65.5,308704.0,64.9073,65.4658,64.9073,65.3262,308704.0
2025-04-17 09:40:00,65.48,65.7,65.36,65.66,56150.0,65.3062,65.5257,65.1866,65.4858,56150.0
2025-04-17 09:50:00,65.68,65.75,65.45,65.52,99999.0,65.5057,65.5755,65.2763,65.3461,99999.0
2025-04-17 10:00:00,65.52,65.71,65.29,65.4,219688.0,65.3461,65.5356,65.1167,65.2265,219688.0
2025-04-17 10:10:00,65.4,65.54,65.15,65.25,355653.0,65.2265,65.3661,64.9771,65.0769,355653.0
2025-04-17 10:20:00,65.25,65.28,65.1,65.13,179350.0,65.0769,65.1068,64.9272,64.9572,179350.0
2025-04-17 10:30:00,65.14,65.32,65.0,65.14,340072.0,64.9671,65.1467,64.8275,64.9671,340072.0
2025-04-17 10:40:00,65.15,65.39,65.15,65.31,32607.0,64.9771,65.2165,64.9771,65.1367,32607.0
2025-04-17 10:50:00,65.38,65.38,65.16,65.17,69737.0,65.2065,65.2065,64.9871,64.9971,69737.0
2025-04-17 11:00:00,65.16,65.69,65.16,65.58,165817.0,64.9871,65.5157,64.9871,65.406,165817.0
2025-04-17 11:10:00,65.53,65.79,65.51,65.74,51394.0,65.3561,65.6154,65.3362,65.5656,51394.0
2025-04-17 11:20:00,65.75,65.82,65.64,65.68,274424.0,65.5755,65.6453,65.4658,65.5057,274424.0
2025-04-17 11:30:00,65.69,65.96,65.68,65.93,372144.0,65.5157,65.785,65.5057,65.755,372144.0
2025-04-17 11:40:00,65.95,66.01,65.84,65.87,158422.0,65.775,65.8348,65.6653,65.6952,158422.0
2025-04-17 11:50:00,65.85,65.97,65.75,65.78,150253.0,65.6753,65.7949,65.5755,65.6054,150253.0
2025-04-17 12:00:00,65.81,66.09,65.71,65.9,310731.0,65.6354,65.9146,65.5356,65.7251,310731.0
2025-04-17 12:10:00,65.92,66.05,65.71,66.01,50122.0,65.7451,65.8747,65.5356,65.8348,50122.0
2025-04-17 12:20:00,66.01,66.19,65.94,66.16,217795.0,65.8348,66.0144,65.765,65.9844,217795.0
2025-04-17 12:30:00,66.15,66.31,66.06,66.11,242575.0,65.9745,66.134,65.8847,65.9346,242575.0
2025-04-17 12:40:00,66.11,66.29,65.94,66.21,114275.0,65.9346,66.1141,65.765,66.0343,114275.0
2025-04-17 12:50:00,66.21,66.4,66.21,66.34,191991.0,66.0343,66.2238,66.0343,66.164,191991.0
2025-04-17 13:00:00,66.36,66.38,66.22,66.33,169421.0,66.1839,66.2039,66.0443,66.154,169421.0
2025-04-17 13:10:00,66.32,66.33,66.13,66.18,45151.0,66.144,66.154,65.9545,66.0044,45151.0
2025-04-17 13:20:00,66.17,66.19,66.04,66.09,53256.0,65.9944,66.0144,65.8648,65.9146,53256.0
2025-04-17 13:30:00,66.1,66.43,66.07,66.43,154183.0,65.9246,66.2537,65.8947,66.2537,154183.0
2025-04-17 13:40:00,66.43,66.59,66.27,66.48,185522.0,66.2537,66.4133,66.0941,66.3036,185522.0
2025-04-17 13:50:00,66.46,66.61,66.43,66.43,142062.0,66.2836,66.4332,66.2537,66.2537,142062.0
2025-04-17 14:00:00,66.44,66.55,66.41,66.46,231498.0,66.2637,66.3734,66.2338,66.2836,231498.0
2025-04-17 14:10:00,66.45,66.49,66.36,66.47,68579.0,66.2737,66.3136,66.1839,66.2936,68579.0
2025-04-17 14:20:00,66.47,66.54,66.41,66.44,28865.0,66.2936,66.3634,66.2338,66.2637,28865.0
2025-04-17 14:30:00,66.47,66.62,66.45,66.58,25265.0,66.2936,66.4432,66.2737,66.4033,25265.0
2025-04-17 14:40:00,66.58,66.58,66.36,66.44,187098.0,66.4033,66.4033,66.1839,66.2637,187098.0
2025-04-17 14:50:00,66.41,66.5,66.27,66.3,237840.0,66.2338,66.3235,66.0941,66.1241,237840.0
2025-04-17 15:00:00,66.3,66.45,66.28,66.42,259178.0,66.1241,66.2737,66.1041,66.2437,259178.0
2025-04-17 15:10:00,66.42,66.43,66.26,66.36,131003.0,66.2437,66.2537,66.0842,66.1839,131003.0
2025-04-17 15:20:00,66.37,66.5,66.24,66.42,174793.0,66.1939,66.3235,66.0642,66.2437,174793.0
2025-04-17 15:30:00,66.42,66.52,66.4,66.46,136444.0,66.2437,66.3435,66.2238,66.2836,136444.0
2025-04-17 15:40:00,66.45,66.56,66.39,66.47,257605.0,66.2737,66.3834,66.2138,66.2936,257605.0
2025-04-17 15:50:00,66.46,66.56,66.31,66.5,1007540.0,66.2836,66.3834,66.134,66.3235,1007540.0
2025-04-21 09:30:00,65.91,66.01,65.36,65.63,88924.0,65.7351,65.8348,65.1866,65.4558,88924.0
2025-04-21 09:40:00,65.6,65.64,65.47,65.61,150754.0,65.4259,65.4658,65.2963,65.4359,150754.0
2025-04-21 09:50:00,65.62,65.69,65.32,65.33,69870.0,65.4459,65.5157,65.1467,65.1566,69870.0
2025-04-21 10:00:00,65.29,65.53,65.28,65.46,107328.0,65.1167,65.3561,65.1068,65.2863,107328.0
2025-04-21 10:10:00,65.46,65.54,65.31,65.39,72483.0,65.2863,65.3661,65.1367,65.2165,72483.0
2025-04-21 10:20:00,65.41,65.54,65.36,65.46,58266.0,65.2364,65.3661,65.1866,65.2863,58266.0
2025-04-21 10:30:00,65.44,65.5,65.34,65.5,47073.0,65.2663,65.3262,65.1666,65.3262,47073.0
2025-04-21 10:40:00,65.5,65.53,65.19,65.21,164684.0,65.3262,65.3561,65.017,65.037,164684.0
2025-04-21 10:50:00,65.21,65.33,65.19,65.22,75934.0,65.037,65.1566,65.017,65.0469,75934.0
2025-04-21 11:00:00,65.21,65.23,65.02,65.11,61278.0,65.037,65.0569,64.8475,64.9372,61278.0
2025-04-21 11:10:00,65.12,65.18,65.03,65.09,27641.0,64.9472,65.007,64.8574,64.9173,27641.0
2025-04-21 11:20:00,65.09,65.11,64.92,64.96,63527.0,64.9173,64.9372,64.7477,64.7876,63527.0
2025-04-21 11:30:00,64.95,64.99,64.81,64.88,69910.0,64.7776,64.8175,64.638,64.7078,69910.0
2025-04-21 11:40:00,64.88,64.92,64.72,64.78,67602.0,64.7078,64.7477,64.5483,64.6081,67602.0
2025-04-21 11:50:00,64.78,64.84,64.72,64.83,20317.0,64.6081,64.6679,64.5483,64.658,20317.0
2025-04-21 12:00:00,64.83,64.97,64.83,64.95,77323.0,64.658,64.7976,64.658,64.7776,77323.0
2025-04-21 12:10:00,64.95,65.01,64.9,64.96,59947.0,64.7776,64.8375,64.7278,64.7876,59947.0
2025-04-21 12:20:00,64.95,64.99,64.87,64.94,60986.0,64.7776,64.8175,64.6979,64.7677,60986.0
2025-04-21 12:30:00,64.95,65.16,64.95,65.15,222325.0,64.7776,64.9871,64.7776,64.9771,222325.0
2025-04-21 12:40:00,65.16,65.22,65.01,65.06,233462.0,64.9871,65.0469,64.8375,64.8874,233462.0
2025-04-21 12:50:00,65.04,65.04,64.9,64.91,91576.0,64.8674,64.8674,64.7278,64.7378,91576.0
2025-04-21 13:00:00,64.92,65.02,64.8,64.82,52573.0,64.7477,64.8475,64.628,64.648,52573.0
2025-04-21 13:10:00,64.81,64.85,64.7,64.74,26204.0,64.638,64.6779,64.5283,64.5682,26204.0
2025-04-21 13:20:00,64.73,64.81,64.64,64.65,39365.0,64.5582,64.638,64.4685,64.4784,39365.0
2025-04-21 13:30:00,64.65,64.74,64.65,64.74,31952.0,64.4784,64.5682,64.4784,64.5682,31952.0
2025-04-21 13:40:00,64.76,64.8,64.68,64.74,37762.0,64.5882,64.628,64.5084,64.5682,37762.0
2025-04-21 13:50:00,64.74,64.79,64.67,64.74,35144.0,64.5682,64.6181,64.4984,64.5682,35144.0
2025-04-21 14:00:00,64.72,64.82,64.7,64.73,55267.0,64.5483,64.648,64.5283,64.5582,55267.0
2025-04-21 14:10:00,64.72,64.85,64.69,64.78,44274.0,64.5483,64.6779,64.5183,64.6081,44274.0
2025-04-21 14:20:00,64.77,64.8,64.74,64.77,26838.0,64.5981,64.628,64.5682,64.5981,26838.0
2025-04-21 14:30:00,64.78,64.86,64.78,64.79,39504.0,64.6081,64.6879,64.6081,64.6181,39504.0
2025-04-21 14:40:00,64.78,64.78,64.68,64.73,168128.0,64.6081,64.6081,64.5084,64.5582,168128.0
2025-04-21 14:50:00,64.73,64.77,64.6,64.64,254478.0,64.5582,64.5981,64.4286,64.4685,254478.0
2025-04-21 15:00:00,64.63,64.88,64.63,64.85,223098.0,64.4585,64.7078,64.4585,64.6779,223098.0
2025-04-21 15:10:00,64.85,65.08,64.84,65.08,177019.0,64.6779,64.9073,64.6679,64.9073,177019.0
2025-04-21 15:20:00,65.07,65.15,65.0,65.04,167699.0,64.8973,64.9771,64.8275,64.8674,167699.0
2025-04-21 15:30:00,65.04,65.36,65.03,65.21,170466.0,64.8674,65.1866,64.8574,65.037,170466.0
2025-04-21 15:40:00,65.2,65.44,65.2,65.43,262480.0,65.027,65.2663,65.027,65.2564,262480.0
2025-04-21 15:50:00,65.43,65.69,65.33,65.59,824073.0,65.2564,65.5157,65.1566,65.4159,824073.0
2025-04-22 09:30:00,66.4,66.89,66.13,66.89,141725.0,66.2238,66.7125,65.9545,66.7125,141725.0
2025-04-22 09:40:00,66.89,66.93,66.68,66.76,215588.0,66.7125,66.7524,66.5031,66.5828,215588.0
2025-04-22 09:50:00,66.74,66.75,66.45,66.6,248935.0,66.5629,66.5729,66.2737,66.4233,248935.0
2025-04-22 10:00:00,66.62,66.82,66.59,66.69,121261.0,66.4432,66.6427,66.4133,66.513,121261.0
2025-04-22 10:10:00,66.69,66.77,66.6,66.72,92247.0,66.513,66.5928,66.4233,66.543,92247.0
2025-04-22 10:20:00,66.71,66.73,66.53,66.59,67808.0,66.533,66.5529,66.3535,66.4133,67808.0
2025-04-22 10:30:00,66.59,66.74,66.51,66.73,95591.0,66.4133,66.5629,66.3335,66.5529,95591.0
2025-04-22 10:40:00,66.73,66.75,66.62,66.66,130692.0,66.5529,66.5729,66.4432,66.4831,130692.0
2025-04-22 10:50:00,66.65,66.76,66.51,66.75,206677.0,66.4731,66.5828,66.3335,66.5729,206677.0
2025-04-22 11:00:00,66.75,67.09,66.74,67.05,208963.0,66.5729,66.912,66.5629,66.8721,208963.0
2025-04-22 11:10:00,67.05,67.24,67.04,67.18,163359.0,66.8721,67.0616,66.8621,67.0017,163359.0
2025-04-22 11:20:00,67.18,67.21,67.07,67.09,152433.0,67.0017,67.0317,66.892,66.912,152433.0
2025-04-22 11:30:00,67.1,67.1,66.8,66.81,68761.0,66.9219,66.9219,66.6227,66.6327,68761.0
2025-04-22 11:40:00,66.84,66.9,66.59,66.67,42929.0,66.6626,66.7225,66.4133,66.4931,42929.0
2025-04-22 11:50:00,66.69,67.06,66.66,67.03,187915.0,66.513,66.882,66.4831,66.8521,187915.0
2025-04-22 12:00:00,67.03,67.51,67.03,67.45,274964.0,66.8521,67.3309,66.8521,67.271,274964.0
2025-04-22 12:10:00,67.45,67.65,67.42,67.62,242875.0,67.271,67.4705,67.2411,67.4406,242875.0
2025-04-22 12:20:00,67.64,67.82,67.62,67.75,285697.0,67.4605,67.64,67.4406,67.5702,285697.0
2025-04-22 12:30:00,67.74,67.74,67.54,67.55,93273.0,67.5602,67.5602,67.3608,67.3707,93273.0
2025-04-22 12:40:00,67.56,67.6,67.45,67.52,144971.0,67.3807,67.4206,67.271,67.3408,144971.0
2025-04-22 12:50:00,67.52,67.55,67.42,67.44,110633.0,67.3408,67.3707,67.2411,67.261,110633.0
2025-04-22 13:00:00,67.45,67.56,67.39,67.49,112031.0,67.271,67.3807,67.2112,67.3109,112031.0
2025-04-22 13:10:00,67.47,67.47,66.83,66.98,247352.0,67.291,67.291,66.6527,66.8023,247352.0
2025-04-22 13:20:00,66.97,66.99,66.57,66.64,240390.0,66.7923,66.8122,66.3933,66.4632,240390.0
2025-04-22 13:30:00,66.61,66.88,66.55,66.83,152347.0,66.4332,66.7025,66.3734,66.6527,152347.0
2025-04-22 13:40:00,66.83,66.85,66.67,66.67,37808.0,66.6527,66.6726,66.4931,66.4931,37808.0
2025-04-22 13:50:00,66.7,66.82,66.65,66.68,46605.0,66.523,66.6427,66.4731,66.5031,46605.0
2025-04-22 14:00:00,66.66,66.98,66.66,66.91,124218.0,66.4831,66.8023,66.4831,66.7324,124218.0
2025-04-22 14:10:00,66.89,67.16,66.89,67.14,154471.0,66.7125,66.9818,66.7125,66.9618,154471.0
2025-04-22 14:20:00,67.11,67.23,67.06,67.16,48883.0,66.9319,67.0516,66.882,66.9818,48883.0
2025-04-22 14:30:00,67.17,67.26,67.15,67.2,102459.0,66.9918,67.0815,66.9718,67.0217,102459.0
2025-04-22 14:40:00,67.2,67.31,67.18,67.28,73257.0,67.0217,67.1314,67.0017,67.1015,73257.0
2025-04-22 14:50:00,67.29,67.38,67.26,67.31,94427.0,67.1114,67.2012,67.0815,67.1314,94427.0
2025-04-22 15:00:00,67.31,67.34,67.16,67.21,179183.0,67.1314,67.1613,66.9818,67.0317,179183.0
2025-04-22 15:10:00,67.22,67.22,67.1,67.15,115128.0,67.0416,67.0416,66.9219,66.9718,115128.0
2025-04-22 15:20:00,67.16,67.21,67.05,67.1,103387.0,66.9818,67.0317,66.8721,66.9219,103387.0
2025-04-22 15:30:00,67.1,67.2,67.05,67.06,129837.0,66.9219,67.0217,66.8721,66.882,129837.0
2025-04-22 15:40:00,67.07,67.37,67.04,67.28,216217.0,66.892,67.1912,66.8621,67.1015,216217.0
2025-04-22 15:50:00,67.27,67.33,67.09,67.23,646714.0,67.0915,67.1513,66.912,67.0516,646714.0
2025-04-23 09:30:00,69.15,70.15,69.15,69.6,548386.0,68.9665,69.9638,68.9665,69.4153,548386.0
2025-04-23 09:40:00,69.53,70.22,69.5,70.06,1201566.0,69.3455,70.0337,69.3156,69.8741,1201566.0
2025-04-23 09:50:00,70.08,70.2,69.55,69.7,486106.0,69.894,70.0137,69.3654,69.515,486106.0
2025-04-23 10:00:00,69.72,69.88,69.39,69.6,335958.0,69.535,69.6946,69.2059,69.4153,335958.0
2025-04-23 10:10:00,69.59,69.65,69.11,69.18,166972.0,69.4053,69.4652,68.9266,68.9964,166972.0
2025-04-23 10:20:00,69.16,69.43,69.05,69.28,241520.0,68.9765,69.2458,68.8668,69.0962,241520.0
2025-04-23 10:30:00,69.27,69.48,69.12,69.2,311706.0,69.0862,69.2956,68.9366,69.0164,311706.0
2025-04-23 10:40:00,69.18,69.23,68.99,69.0,229063.0,68.9964,69.0463,68.8069,68.8169,229063.0
2025-04-23 10:50:00,68.99,69.05,68.69,68.74,386966.0,68.8069,68.8668,68.5077,68.5576,386966.0
2025-04-23 11:00:00,68.74,68.91,68.53,68.7,543709.0,68.5576,68.7271,68.3481,68.5177,543709.0
2025-04-23 11:10:00,68.69,68.75,68.44,68.44,100647.0,68.5077,68.5676,68.2584,68.2584,100647.0
2025-04-23 11:20:00,68.44,68.5,68.05,68.15,177860.0,68.2584,68.3182,67.8694,67.9692,177860.0
2025-04-23 11:30:00,68.14,68.3,67.89,68.29,618227.0,67.9592,68.1188,67.7098,68.1088,618227.0
2025-04-23 11:40:00,68.29,68.35,67.78,67.81,201565.0,68.1088,68.1686,67.6001,67.6301,201565.0
2025-04-23 11:50:00,67.83,68.04,67.72,67.92,272584.0,67.65,67.8594,67.5403,67.7398,272584.0
2025-04-23 12:00:00,67.91,67.95,67.75,67.77,111010.0,67.7298,67.7697,67.5702,67.5902,111010.0
2025-04-23 12:10:00,67.77,67.88,67.63,67.63,81362.0,67.5902,67.6999,67.4505,67.4505,81362.0
2025-04-23 12:20:00,67.63,67.9,67.49,67.87,229199.0,67.4505,67.7198,67.3109,67.6899,229199.0
2025-04-23 12:30:00,67.87,68.03,67.81,67.95,160943.0,67.6899,67.8495,67.6301,67.7697,160943.0
2025-04-23 12:40:00,67.94,67.99,67.74,67.76,118692.0,67.7597,67.8096,67.5602,67.5802,118692.0
2025-04-23 12:50:00,67.75,67.97,67.73,67.95,129745.0,67.5702,67.7896,67.5503,67.7697,129745.0
2025-04-23 13:00:00,67.96,68.27,67.74,68.17,281859.0,67.7797,68.0888,67.5602,67.9891,281859.0
2025-04-23 13:10:00,68.17,68.22,68.05,68.17,42054.0,67.9891,68.039,67.8694,67.9891,42054.0
2025-04-23 13:20:00,68.18,68.21,68.07,68.07,137702.0,67.9991,68.029,67.8894,67.8894,137702.0
2025-04-23 13:30:00,68.09,68.15,67.83,67.89,85899.0,67.9093,67.9692,67.65,67.7098,85899.0
2025-04-23 13:40:00,67.89,67.95,67.8,67.88,54037.0,67.7098,67.7697,67.6201,67.6999,54037.0
2025-04-23 13:50:00,67.88,68.12,67.81,68.01,111312.0,67.6999,67.9392,67.6301,67.8295,111312.0
2025-04-23 14:00:00,68.0,68.04,67.85,68.01,24674.0,67.8196,67.8594,67.67,67.8295,24674.0
2025-04-23 14:10:00,68.01,68.09,67.89,67.99,50582.0,67.8295,67.9093,67.7098,67.8096,50582.0
2025-04-23 14:20:00,67.99,68.1,67.81,67.84,68282.0,67.8096,67.9193,67.6301,67.66,68282.0
2025-04-23 14:30:00,67.85,68.03,67.83,67.9,164342.0,67.67,67.8495,67.65,67.7198,164342.0
2025-04-23 14:40:00,67.9,67.9,67.65,67.74,80099.0,67.7198,67.7198,67.4705,67.5602,80099.0
2025-04-23 14:50:00,67.75,67.81,67.55,67.69,209332.0,67.5702,67.6301,67.3707,67.5104,209332.0
2025-04-23 15:00:00,67.69,67.79,67.57,67.58,22524.0,67.5104,67.6101,67.3907,67.4007,22524.0
2025-04-23 15:10:00,67.59,67.63,67.46,67.5,60430.0,67.4106,67.4505,67.281,67.3209,60430.0
2025-04-23 15:20:00,67.51,67.53,67.37,67.42,53872.0,67.3309,67.3508,67.1912,67.2411,53872.0
2025-04-23 15:30:00,67.42,67.65,67.3,67.36,188247.0,67.2411,67.4705,67.1214,67.1813,188247.0
2025-04-23 15:40:00,67.36,67.46,67.28,67.4,212564.0,67.1813,67.281,67.1015,67.2211,212564.0
2025-04-23 15:50:00,67.41,67.55,67.33,67.36,910868.0,67.2311,67.3707,67.1513,67.1813,910868.0
2025-04-24 09:30:00,67.35,67.44,66.87,67.04,249779.0,67.1713,67.261,66.6926,66.8621,249779.0
2025-04-24 09:40:00,67.07,67.33,67.02,67.17,168910.0,66.892,67.1513,66.8422,66.9918,168910.0
2025-04-24 09:50:00,67.17,67.39,67.16,67.39,138435.0,66.9918,67.2112,66.9818,67.2112,138435.0
2025-04-24 10:00:00,67.36,67.6,67.36,67.56,385434.0,67.1813,67.4206,67.1813,67.3807,385434.0
2025-04-24 10:10:00,67.54,67.57,67.35,67.49,158922.0,67.3608,67.3907,67.1713,67.3109,158922.0
2025-04-24 10:20:00,67.5,67.84,67.5,67.81,81522.0,67.3209,67.66,67.3209,67.6301,81522.0
2025-04-24 10:30:00,67.82,67.95,67.72,67.78,159563.0,67.64,67.7697,67.5403,67.6001,159563.0
2025-04-24 10:40:00,67.78,67.84,67.59,67.7,418966.0,67.6001,67.66,67.4106,67.5204,418966.0
2025-04-24 10:50:00,67.69,67.72,67.59,67.67,148068.0,67.5104,67.5403,67.4106,67.4904,148068.0
2025-04-24 11:00:00,67.65,67.9,67.64,67.87,93892.0,67.4705,67.7198,67.4605,67.6899,93892.0
2025-04-24 11:10:00,67.87,67.98,67.83,67.91,61784.0,67.6899,67.7996,67.65,67.7298,61784.0
2025-04-24 11:20:00,67.92,67.95,67.73,67.76,163517.0,67.7398,67.7697,67.5503,67.5802,163517.0
2025-04-24 11:30:00,67.76,67.88,67.71,67.85,15198.0,67.5802,67.6999,67.5303,67.67,15198.0
2025-04-24 11:40:00,67.86,67.93,67.78,67.88,51613.0,67.6799,67.7497,67.6001,67.6999,51613.0
2025-04-24 11:50:00,67.86,68.03,67.84,67.86,100969.0,67.6799,67.8495,67.66,67.6799,100969.0
2025-04-24 12:00:00,67.91,68.0,67.88,67.96,16809.0,67.7298,67.8196,67.6999,67.7797,16809.0
2025-04-24 12:10:00,67.95,68.12,67.94,68.05,101751.0,67.7697,67.9392,67.7597,67.8694,101751.0
2025-04-24 12:20:00,68.06,68.21,68.05,68.14,75035.0,67.8794,68.029,67.8694,67.9592,75035.0
2025-04-24 12:30:00,68.13,68.25,68.12,68.23,70191.0,67.9492,68.0689,67.9392,68.0489,70191.0
2025-04-24 12:40:00,68.26,68.29,68.19,68.28,32123.0,68.0789,68.1088,68.0091,68.0988,32123.0
2025-04-24 12:50:00,68.3,68.37,68.25,68.32,20448.0,68.1188,68.1886,68.0689,68.1387,20448.0
2025-04-24 13:00:00,68.32,68.33,68.16,68.16,38468.0,68.1387,68.1487,67.9791,67.9791,38468.0
2025-04-24 13:10:00,68.15,68.25,68.1,68.12,148305.0,67.9692,68.0689,67.9193,67.9392,148305.0
2025-04-24 13:20:00,68.11,68.21,68.1,68.15,89333.0,67.9293,68.029,67.9193,67.9692,89333.0
2025-04-24 13:30:00,68.2,68.29,68.2,68.25,43147.0,68.019,68.1088,68.019,68.0689,43147.0
2025-04-24 13:40:00,68.29,68.33,68.22,68.3,38361.0,68.1088,68.1487,68.039,68.1188,38361.0
2025-04-24 13:50:00,68.32,68.43,68.29,68.41,53357.0,68.1387,68.2484,68.1088,68.2285,53357.0
2025-04-24 14:00:00,68.41,68.53,68.41,68.42,49293.0,68.2285,68.3481,68.2285,68.2384,49293.0
2025-04-24 14:10:00,68.41,68.42,68.27,68.3,162141.0,68.2285,68.2384,68.0888,68.1188,162141.0
2025-04-24 14:20:00,68.29,68.31,68.22,68.27,62127.0,68.1088,68.1287,68.039,68.0888,62127.0
2025-04-24 14:30:00,68.27,68.54,68.27,68.5,220400.0,68.0888,68.3581,68.0888,68.3182,220400.0
2025-04-24 14:40:00,68.51,68.63,68.46,68.54,107646.0,68.3282,68.4479,68.2783,68.3581,107646.0
2025-04-24 14:50:00,68.55,68.63,68.53,68.53,41553.0,68.3681,68.4479,68.3481,68.3481,41553.0
2025-04-24 15:00:00,68.53,68.53,68.38,68.39,37862.0,68.3481,68.3481,68.1985,68.2085,37862.0
2025-04-24 15:10:00,68.38,68.4,68.26,68.38,159690.0,68.1985,68.2185,68.0789,68.1985,159690.0
2025-04-24 15:20:00,68.37,68.42,68.23,68.23,27864.0,68.1886,68.2384,68.0489,68.0489,27864.0
2025-04-24 15:30:00,68.23,68.45,68.23,68.42,105078.0,68.0489,68.2684,68.0489,68.2384,105078.0
2025-04-24 15:40:00,68.42,68.54,68.42,68.52,47182.0,68.2384,68.3581,68.2384,68.3382,47182.0
2025-04-24 15:50:00,68.52,68.55,68.36,68.44,827558.0,68.3382,68.3681,68.1786,68.2584,827558.0
2025-04-25 09:30:00,68.22,68.4,67.81,68.2,316328.0,68.039,68.2185,67.6301,68.019,316328.0
2025-04-25 09:40:00,68.22,68.24,67.93,68.0,120960.0,68.039,68.0589,67.7497,67.8196,120960.0
2025-04-25 09:50:00,68.02,68.11,67.83,67.92,355011.0,67.8395,67.9293,67.65,67.7398,355011.0
2025-04-25 10:00:00,67.93,68.27,67.93,68.26,96785.0,67.7497,68.0888,67.7497,68.0789,96785.0
2025-04-25 10:10:00,68.24,68.37,68.13,68.14,136612.0,68.0589,68.1886,67.9492,67.9592,136612.0
2025-04-25 10:20:00,68.14,68.15,67.78,67.87,174432.0,67.9592,67.9692,67.6001,67.6899,174432.0
2025-04-25 10:30:00,67.87,68.01,67.77,67.99,31863.0,67.6899,67.8295,67.5902,67.8096,31863.0
2025-04-25 10:40:00,68.01,68.13,67.98,68.1,58770.0,67.8295,67.9492,67.7996,67.9193,58770.0
2025-04-25 10:50:00,68.09,68.22,68.04,68.22,119855.0,67.9093,68.039,67.8594,68.039,119855.0
2025-04-25 11:00:00,68.22,68.25,68.12,68.2,61446.0,68.039,68.0689,67.9392,68.019,61446.0
2025-04-25 11:10:00,68.19,68.28,68.17,68.26,26279.0,68.0091,68.0988,67.9891,68.0789,26279.0
2025-04-25 11:20:00,68.28,68.32,68.1,68.1,99287.0,68.0988,68.1387,67.9193,67.9193,99287.0
2025-04-25 11:30:00,68.1,68.15,67.97,68.02,26686.0,67.9193,67.9692,67.7896,67.8395,26686.0
2025-04-25 11:40:00,68.03,68.08,67.89,67.95,56100.0,67.8495,67.8993,67.7098,67.7697,56100.0
2025-04-25 11:50:00,67.97,68.01,67.95,67.96,7393.0,67.7896,67.8295,67.7697,67.7797,7393.0
2025-04-25 12:00:00,67.95,68.05,67.95,68.05,14442.0,67.7697,67.8694,67.7697,67.8694,14442.0
2025-04-25 12:10:00,68.05,68.11,68.03,68.05,20782.0,67.8694,67.9293,67.8495,67.8694,20782.0
2025-04-25 12:20:00,68.04,68.11,67.99,68.03,52705.0,67.8594,67.9293,67.8096,67.8495,52705.0
2025-04-25 12:30:00,68.03,68.16,68.02,68.08,97684.0,67.8495,67.9791,67.8395,67.8993,97684.0
2025-04-25 12:40:00,68.08,68.19,68.06,68.08,41705.0,67.8993,68.0091,67.8794,67.8993,41705.0
2025-04-25 12:50:00,68.13,68.19,68.1,68.14,12130.0,67.9492,68.0091,67.9193,67.9592,12130.0
2025-04-25 13:00:00,68.14,68.35,68.14,68.28,40738.0,67.9592,68.1686,67.9592,68.0988,40738.0
2025-04-25 13:10:00,68.27,68.4,68.27,68.4,21298.0,68.0888,68.2185,68.0888,68.2185,21298.0
2025-04-25 13:20:00,68.39,68.41,68.31,68.38,31491.0,68.2085,68.2285,68.1287,68.1985,31491.0
2025-04-25 13:30:00,68.37,68.45,68.15,68.17,135384.0,68.1886,68.2684,67.9692,67.9891,135384.0
2025-04-25 13:40:00,68.19,68.3,67.99,68.09,82580.0,68.0091,68.1188,67.8096,67.9093,82580.0
2025-04-25 13:50:00,68.08,68.08,67.79,67.87,245998.0,67.8993,67.8993,67.6101,67.6899,245998.0
2025-04-25 14:00:00,67.87,68.06,67.76,68.04,385266.0,67.6899,67.8794,67.5802,67.8594,385266.0
2025-04-25 14:10:00,68.06,68.09,68.0,68.05,175888.0,67.8794,67.9093,67.8196,67.8694,175888.0
2025-04-25 14:20:00,68.03,68.2,68.03,68.19,30957.0,67.8495,68.019,67.8495,68.0091,30957.0
2025-04-25 14:30:00,68.2,68.29,68.16,68.29,14471.0,68.019,68.1088,67.9791,68.1088,14471.0
2025-04-25 14:40:00,68.28,68.36,68.26,68.27,267418.0,68.0988,68.1786,68.0789,68.0888,267418.0
2025-04-25 14:50:00,68.27,68.29,68.16,68.19,20802.0,68.0888,68.1088,67.9791,68.0091,20802.0
2025-04-25 15:00:00,68.2,68.33,68.17,68.3,18687.0,68.019,68.1487,67.9891,68.1188,18687.0
2025-04-25 15:10:00,68.29,68.32,68.23,68.24,37802.0,68.1088,68.1387,68.0489,68.0589,37802.0
2025-04-25 15:20:00,68.25,68.33,68.24,68.25,60208.0,68.0689,68.1487,68.0589,68.0689,60208.0
2025-04-25 15:30:00,68.24,68.33,68.2,68.27,58494.0,68.0589,68.1487,68.019,68.0888,58494.0
2025-04-25 15:40:00,68.27,68.36,68.2,68.34,49125.0,68.0888,68.1786,68.019,68.1587,49125.0
2025-04-25 15:50:00,68.36,68.52,68.32,68.47,191536.0,68.1786,68.3382,68.1387,68.2883,191536.0
2025-04-28 09:30:00,68.64,69.07,68.55,68.89,148550.0,68.4579,68.8867,68.3681,68.7072,148550.0
2025-04-28 09:40:00,68.93,69.05,68.78,68.78,56402.0,68.7471,68.8668,68.5975,68.5975,56402.0
2025-04-28 09:50:00,68.83,68.85,68.27,68.31,441090.0,68.6474,68.6673,68.0888,68.1287,441090.0
2025-04-28 10:00:00,68.32,68.76,68.3,68.74,97872.0,68.1387,68.5775,68.1188,68.5576,97872.0
2025-04-28 10:10:00,68.75,68.9,68.71,68.84,65018.0,68.5676,68.7172,68.5277,68.6573,65018.0
2025-04-28 10:20:00,68.85,68.96,68.81,68.85,38572.0,68.6673,68.777,68.6274,68.6673,38572.0
2025-04-28 10:30:00,68.87,68.87,68.64,68.79,92074.0,68.6872,68.6872,68.4579,68.6075,92074.0
2025-04-28 10:40:00,68.8,68.83,68.67,68.79,15173.0,68.6174,68.6474,68.4878,68.6075,15173.0
2025-04-28 10:50:00,68.77,68.78,68.57,68.61,49688.0,68.5875,68.5975,68.388,68.4279,49688.0
2025-04-28 11:00:00,68.61,68.67,68.44,68.44,29569.0,68.4279,68.4878,68.2584,68.2584,29569.0
2025-04-28 11:10:00,68.46,68.49,68.4,68.44,23818.0,68.2783,68.3083,68.2185,68.2584,23818.0
2025-04-28 11:20:00,68.43,68.46,68.09,68.11,50349.0,68.2484,68.2783,67.9093,67.9293,50349.0
2025-04-28 11:30:00,68.13,68.29,68.09,68.25,346321.0,67.9492,68.1088,67.9093,68.0689,346321.0
2025-04-28 11:40:00,68.26,68.36,68.23,68.26,34790.0,68.0789,68.1786,68.0489,68.0789,34790.0
2025-04-28 11:50:00,68.27,68.36,68.15,68.23,116277.0,68.0888,68.1786,67.9692,68.0489,116277.0
2025-04-28 12:00:00,68.21,68.21,68.04,68.05,20375.0,68.029,68.029,67.8594,67.8694,20375.0
2025-04-28 12:10:00,68.05,68.16,67.99,68.15,12679.0,67.8694,67.9791,67.8096,67.9692,12679.0
2025-04-28 12:20:00,68.18,68.18,68.0,68.03,9695.0,67.9991,67.9991,67.8196,67.8495,9695.0
2025-04-28 12:30:00,68.05,68.16,68.04,68.14,13887.0,67.8694,67.9791,67.8594,67.9592,13887.0
2025-04-28 12:40:00,68.11,68.22,68.1,68.19,11110.0,67.9293,68.039,67.9193,68.0091,11110.0
2025-04-28 12:50:00,68.19,68.2,68.01,68.04,35503.0,68.0091,68.019,67.8295,67.8594,35503.0
2025-04-28 13:00:00,68.06,68.09,67.99,68.01,17930.0,67.8794,67.9093,67.8096,67.8295,17930.0
2025-04-28 13:10:00,67.97,68.04,67.91,68.04,79030.0,67.7896,67.8594,67.7298,67.8594,79030.0
2025-04-28 13:20:00,68.01,68.03,67.9,67.9,24027.0,67.8295,67.8495,67.7198,67.7198,24027.0
2025-04-28 13:30:00,67.89,67.99,67.88,67.99,71363.0,67.7098,67.8096,67.6999,67.8096,71363.0
2025-04-28 13:40:00,67.99,68.06,67.92,68.03,34330.0,67.8096,67.8794,67.7398,67.8495,34330.0
2025-04-28 13:50:00,68.04,68.14,68.04,68.12,110301.0,67.8594,67.9592,67.8594,67.9392,110301.0
2025-04-28 14:00:00,68.1,68.17,68.06,68.15,181138.0,67.9193,67.9891,67.8794,67.9692,181138.0
2025-04-28 14:10:00,68.14,68.14,68.06,68.11,21311.0,67.9592,67.9592,67.8794,67.9293,21311.0
2025-04-28 14:20:00,68.1,68.2,68.08,68.16,44014.0,67.9193,68.019,67.8993,67.9791,44014.0
2025-04-28 14:30:00,68.16,68.22,68.11,68.13,66824.0,67.9791,68.039,67.9293,67.9492,66824.0
2025-04-28 14:40:00,68.14,68.21,68.13,68.17,11261.0,67.9592,68.029,67.9492,67.9891,11261.0
2025-04-28 14:50:00,68.17,68.24,68.17,68.24,190855.0,67.9891,68.0589,67.9891,68.0589,190855.0
2025-04-28 15:00:00,68.24,68.45,68.24,68.45,33101.0,68.0589,68.2684,68.0589,68.2684,33101.0
2025-04-28 15:10:00,68.45,68.47,68.35,68.47,83430.0,68.2684,68.2883,68.1686,68.2883,83430.0
2025-04-28 15:20:00,68.46,68.5,68.41,68.44,87024.0,68.2783,68.3182,68.2285,68.2584,87024.0
2025-04-28 15:30:00,68.43,68.47,68.34,68.46,124643.0,68.2484,68.2883,68.1587,68.2783,124643.0
2025-04-28 15:40:00,68.45,68.63,68.43,68.62,74644.0,68.2684,68.4479,68.2484,68.4379,74644.0
2025-04-28 15:50:00,68.62,68.82,68.62,68.69,189887.0,68.4379,68.6374,68.4379,68.5077,189887.0
2025-04-29 09:30:00,68.33,68.45,68.1,68.17,288571.0,68.1487,68.2684,67.9193,67.9891,288571.0
2025-04-29 09:40:00,68.19,68.25,67.93,68.06,485142.0,68.0091,68.0689,67.7497,67.8794,485142.0
2025-04-29 09:50:00,68.07,68.17,67.89,67.89,472459.0,67.8894,67.9891,67.7098,67.7098,472459.0
2025-04-29 10:00:00,67.88,68.45,67.84,68.4,305987.0,67.6999,68.2684,67.66,68.2185,305987.0
2025-04-29 10:10:00,68.39,68.49,68.34,68.4,102511.0,68.2085,68.3083,68.1587,68.2185,102511.0
2025-04-29 10:20:00,68.4,68.43,68.04,68.07,129292.0,68.2185,68.2484,67.8594,67.8894,129292.0
2025-04-29 10:30:00,68.09,68.48,68.09,68.48,65583.0,67.9093,68.2983,67.9093,68.2983,65583.0
2025-04-29 10:40:00,68.47,68.58,68.36,68.55,150339.0,68.2883,68.398,68.1786,68.3681,150339.0
2025-04-29 10:50:00,68.54,68.64,68.44,68.63,64433.0,68.3581,68.4579,68.2584,68.4479,64433.0
2025-04-29 11:00:00,68.63,68.63,68.44,68.55,17925.0,68.4479,68.4479,68.2584,68.3681,17925.0
2025-04-29 11:10:00,68.54,68.54,68.38,68.42,64260.0,68.3581,68.3581,68.1985,68.2384,64260.0
2025-04-29 11:20:00,68.44,68.58,68.43,68.55,16613.0,68.2584,68.398,68.2484,68.3681,16613.0
2025-04-29 11:30:00,68.55,68.56,68.39,68.41,65193.0,68.3681,68.3781,68.2085,68.2285,65193.0
2025-04-29 11:40:00,68.41,68.49,68.38,68.42,130604.0,68.2285,68.3083,68.1985,68.2384,130604.0
2025-04-29 11:50:00,68.44,68.48,68.38,68.41,62105.0,68.2584,68.2983,68.1985,68.2285,62105.0
2025-04-29 12:00:00,68.43,68.62,68.42,68.62,24158.0,68.2484,68.4379,68.2384,68.4379,24158.0
2025-04-29 12:10:00,68.62,68.75,68.6,68.72,21572.0,68.4379,68.5676,68.418,68.5376,21572.0
2025-04-29 12:20:00,68.71,68.75,68.61,68.64,20561.0,68.5277,68.5676,68.4279,68.4579,20561.0
2025-04-29 12:30:00,68.65,68.67,68.58,68.63,55456.0,68.4678,68.4878,68.398,68.4479,55456.0
2025-04-29 12:40:00,68.63,68.7,68.46,68.51,12739.0,68.4479,68.5177,68.2783,68.3282,12739.0
2025-04-29 12:50:00,68.51,68.56,68.31,68.38,17101.0,68.3282,68.3781,68.1287,68.1985,17101.0
2025-04-29 13:00:00,68.41,68.44,68.35,68.42,12364.0,68.2285,68.2584,68.1686,68.2384,12364.0
2025-04-29 13:10:00,68.41,68.58,68.33,68.58,15365.0,68.2285,68.398,68.1487,68.398,15365.0
2025-04-29 13:20:00,68.57,68.68,68.57,68.66,12052.0,68.388,68.4978,68.388,68.4778,12052.0
2025-04-29 13:30:00,68.67,68.81,68.67,68.8,68390.0,68.4878,68.6274,68.4878,68.6174,68390.0
2025-04-29 13:40:00,68.82,68.89,68.77,68.87,89916.0,68.6374,68.7072,68.5875,68.6872,89916.0
2025-04-29 13:50:00,68.88,68.93,68.84,68.87,128476.0,68.6972,68.7471,68.6573,68.6872,128476.0
2025-04-29 14:00:00,68.88,69.04,68.88,68.98,40131.0,68.6972,68.8568,68.6972,68.797,40131.0
2025-04-29 14:10:00,68.96,69.01,68.92,68.94,34295.0,68.777,68.8269,68.7371,68.7571,34295.0
2025-04-29 14:20:00,68.94,68.96,68.86,68.93,60518.0,68.7571,68.777,68.6773,68.7471,60518.0
2025-04-29 14:30:00,68.93,68.98,68.91,68.94,41492.0,68.7471,68.797,68.7271,68.7571,41492.0
2025-04-29 14:40:00,68.93,69.01,68.93,68.99,38182.0,68.7471,68.8269,68.7471,68.8069,38182.0
2025-04-29 14:50:00,68.98,69.05,68.96,69.02,36082.0,68.797,68.8668,68.777,68.8368,36082.0
2025-04-29 15:00:00,69.01,69.1,68.98,69.04,120760.0,68.8269,68.9166,68.797,68.8568,120760.0
2025-04-29 15:10:00,69.05,69.07,68.99,69.0,106738.0,68.8668,68.8867,68.8069,68.8169,106738.0
2025-04-29 15:20:00,69.0,69.06,68.96,69.02,49362.0,68.8169,68.8767,68.777,68.8368,49362.0
2025-04-29 15:30:00,69.03,69.06,68.98,69.0,50161.0,68.8468,68.8767,68.797,68.8169,50161.0
2025-04-29 15:40:00,69.0,69.06,68.98,69.01,227222.0,68.8169,68.8767,68.797,68.8269,227222.0
2025-04-29 15:50:00,69.01,69.06,68.91,68.97,259190.0,68.8269,68.8767,68.7271,68.787,259190.0
2025-04-30 09:30:00,67.96,68.02,67.06,67.06,136106.0,67.7797,67.8395,66.882,66.882,136106.0
2025-04-30 09:40:00,67.09,67.3,66.93,67.28,210550.0,66.912,67.1214,66.7524,67.1015,210550.0
2025-04-30 09:50:00,67.27,67.3,67.03,67.07,211375.0,67.0915,67.1214,66.8521,66.892,211375.0
2025-04-30 10:00:00,67.05,67.36,67.05,67.27,363708.0,66.8721,67.1813,66.8721,67.0915,363708.0
2025-04-30 10:10:00,67.26,67.36,67.16,67.23,194065.0,67.0815,67.1813,66.9818,67.0516,194065.0
2025-04-30 10:20:00,67.24,67.34,67.15,67.31,459865.0,67.0616,67.1613,66.9718,67.1314,459865.0
2025-04-30 10:30:00,67.3,67.49,67.15,67.23,612467.0,67.1214,67.3109,66.9718,67.0516,612467.0
2025-04-30 10:40:00,67.22,67.31,67.1,67.22,384235.0,67.0416,67.1314,66.9219,67.0416,384235.0
2025-04-30 10:50:00,67.21,67.42,67.1,67.36,341390.0,67.0317,67.2411,66.9219,67.1813,341390.0
2025-04-30 11:00:00,67.35,67.66,67.34,67.61,215802.0,67.1713,67.4805,67.1613,67.4306,215802.0
2025-04-30 11:10:00,67.64,67.85,67.64,67.75,122490.0,67.4605,67.67,67.4605,67.5702,122490.0
2025-04-30 11:20:00,67.75,67.83,67.68,67.77,140292.0,67.5702,67.65,67.5004,67.5902,140292.0
2025-04-30 11:30:00,67.76,67.89,67.74,67.87,142636.0,67.5802,67.7098,67.5602,67.6899,142636.0
2025-04-30 11:40:00,67.87,67.93,67.78,67.87,123249.0,67.6899,67.7497,67.6001,67.6899,123249.0
2025-04-30 11:50:00,67.87,67.99,67.83,67.96,77935.0,67.6899,67.8096,67.65,67.7797,77935.0
2025-04-30 12:00:00,67.97,68.07,67.96,67.99,41557.0,67.7896,67.8894,67.7797,67.8096,41557.0
2025-04-30 12:10:00,67.96,67.96,67.83,67.85,83628.0,67.7797,67.7797,67.65,67.67,83628.0
2025-04-30 12:20:00,67.85,67.85,67.69,67.69,42775.0,67.67,67.67,67.5104,67.5104,42775.0
2025-04-30 12:30:00,67.68,67.91,67.68,67.91,34566.0,67.5004,67.7298,67.5004,67.7298,34566.0
2025-04-30 12:40:00,67.92,68.01,67.9,67.97,74435.0,67.7398,67.8295,67.7198,67.7896,74435.0
2025-04-30 12:50:00,67.96,67.99,67.87,67.92,91337.0,67.7797,67.8096,67.6899,67.7398,91337.0
2025-04-30 13:00:00,67.92,67.99,67.85,67.85,51664.0,67.7398,67.8096,67.67,67.67,51664.0
2025-04-30 13:10:00,67.84,67.95,67.75,67.92,39153.0,67.66,67.7697,67.5702,67.7398,39153.0
2025-04-30 13:20:00,67.93,68.05,67.91,68.02,31922.0,67.7497,67.8694,67.7298,67.8395,31922.0
2025-04-30 13:30:00,68.02,68.17,67.97,68.12,69016.0,67.8395,67.9891,67.7896,67.9392,69016.0
2025-04-30 13:40:00,68.11,68.15,68.08,68.12,56450.0,67.9293,67.9692,67.8993,67.9392,56450.0
2025-04-30 13:50:00,68.13,68.22,68.07,68.07,60919.0,67.9492,68.039,67.8894,67.8894,60919.0
2025-04-30 14:00:00,68.07,68.39,68.01,68.09,115196.0,67.8894,68.2085,67.8295,67.9093,115196.0
2025-04-30 14:10:00,68.12,68.39,68.12,68.35,128324.0,67.9392,68.2085,67.9392,68.1686,128324.0
2025-04-30 14:20:00,68.37,68.45,68.31,68.37,58821.0,68.1886,68.2684,68.1287,68.1886,58821.0
2025-04-30 14:30:00,68.39,68.46,68.26,68.26,59597.0,68.2085,68.2783,68.0789,68.0789,59597.0
2025-04-30 14:40:00,68.26,68.33,68.2,68.29,45617.0,68.0789,68.1487,68.019,68.1088,45617.0
2025-04-30 14:50:00,68.28,68.3,68.1,68.11,57194.0,68.0988,68.1188,67.9193,67.9293,57194.0
2025-04-30 15:00:00,68.11,68.21,68.11,68.18,61332.0,67.9293,68.029,67.9293,67.9991,61332.0
2025-04-30 15:10:00,68.18,68.28,68.13,68.23,47058.0,67.9991,68.0988,67.9492,68.0489,47058.0
2025-04-30 15:20:00,68.23,68.35,68.21,68.25,29984.0,68.0489,68.1686,68.029,68.0689,29984.0
2025-04-30 15:30:00,68.24,68.32,68.21,68.26,92279.0,68.0589,68.1387,68.029,68.0789,92279.0
2025-04-30 15:40:00,68.26,68.58,68.24,68.54,89625.0,68.0789,68.398,68.0589,68.3581,89625.0
2025-04-30 15:50:00,68.54,68.78,68.51,68.62,773356.0,68.3581,68.5975,68.3282,68.4379,773356.0
2025-05-01 09:30:00,68.87,69.18,68.59,69.05,267005.0,68.6872,68.9964,68.408,68.8668,267005.0
2025-05-01 09:40:00,69.05,69.16,68.94,68.94,318742.0,68.8668,68.9765,68.7571,68.7571,318742.0
2025-05-01 09:50:00,68.94,69.16,68.93,68.95,163619.0,68.7571,68.9765,68.7471,68.767,163619.0
2025-05-01 10:00:00,68.98,69.46,68.98,69.21,158137.0,68.797,69.2757,68.797,69.0263,158137.0
2025-05-01 10:10:00,69.2,69.36,69.11,69.26,82519.0,69.0164,69.1759,68.9266,69.0762,82519.0
2025-05-01 10:20:00,69.27,69.36,69.26,69.29,34752.0,69.0862,69.1759,69.0762,69.1061,34752.0
2025-05-01 10:30:00,69.27,69.43,69.21,69.42,26220.0,69.0862,69.2458,69.0263,69.2358,26220.0
2025-05-01 10:40:00,69.44,69.57,69.43,69.57,20914.0,69.2557,69.3854,69.2458,69.3854,20914.0
2025-05-01 10:50:00,69.56,69.62,69.47,69.6,213987.0,69.3754,69.4353,69.2857,69.4153,213987.0
2025-05-01 11:00:00,69.59,69.75,69.52,69.75,92864.0,69.4053,69.5649,69.3355,69.5649,92864.0
2025-05-01 11:10:00,69.74,69.75,69.64,69.69,48942.0,69.5549,69.5649,69.4552,69.5051,48942.0
2025-05-01 11:20:00,69.69,69.69,69.59,69.59,33247.0,69.5051,69.5051,69.4053,69.4053,33247.0
2025-05-01 11:30:00,69.6,69.62,69.47,69.57,54735.0,69.4153,69.4353,69.2857,69.3854,54735.0
2025-05-01 11:40:00,69.56,69.57,69.31,69.32,36141.0,69.3754,69.3854,69.1261,69.1361,36141.0
2025-05-01 11:50:00,69.31,69.31,69.06,69.14,66840.0,69.1261,69.1261,68.8767,68.9565,66840.0
2025-05-01 12:00:00,69.14,69.18,69.01,69.12,89353.0,68.9565,68.9964,68.8269,68.9366,89353.0
2025-05-01 12:10:00,69.1,69.1,68.84,68.88,59139.0,68.9166,68.9166,68.6573,68.6972,59139.0
2025-05-01 12:20:00,68.89,69.0,68.87,68.98,53026.0,68.7072,68.8169,68.6872,68.797,53026.0
2025-05-01 12:30:00,68.96,69.09,68.94,69.05,23226.0,68.777,68.9067,68.7571,68.8668,23226.0
2025-05-01 12:40:00,69.05,69.06,68.96,68.98,99935.0,68.8668,68.8767,68.777,68.797,99935.0
2025-05-01 12:50:00,68.95,69.06,68.95,69.01,107807.0,68.767,68.8767,68.767,68.8269,107807.0
2025-05-01 13:00:00,69.02,69.22,69.02,69.2,34628.0,68.8368,69.0363,68.8368,69.0164,34628.0
2025-05-01 13:10:00,69.2,69.38,69.18,69.35,29999.0,69.0164,69.1959,68.9964,69.166,29999.0
2025-05-01 13:20:00,69.35,69.38,69.22,69.27,186576.0,69.166,69.1959,69.0363,69.0862,186576.0
2025-05-01 13:30:00,69.28,69.3,69.23,69.23,22621.0,69.0962,69.1161,69.0463,69.0463,22621.0
2025-05-01 13:40:00,69.2,69.21,69.04,69.11,83323.0,69.0164,69.0263,68.8568,68.9266,83323.0
2025-05-01 13:50:00,69.11,69.19,69.02,69.03,29459.0,68.9266,69.0064,68.8368,68.8468,29459.0
2025-05-01 14:00:00,69.02,69.19,69.02,69.17,52181.0,68.8368,69.0064,68.8368,68.9864,52181.0
2025-05-01 14:10:00,69.15,69.19,69.13,69.19,26053.0,68.9665,69.0064,68.9466,69.0064,26053.0
2025-05-01 14:20:00,69.19,69.2,69.06,69.2,25344.0,69.0064,69.0164,68.8767,69.0164,25344.0
2025-05-01 14:30:00,69.2,69.25,69.17,69.22,10954.0,69.0164,69.0662,68.9864,69.0363,10954.0
2025-05-01 14:40:00,69.24,69.29,69.18,69.28,31637.0,69.0563,69.1061,68.9964,69.0962,31637.0
2025-05-01 14:50:00,69.28,69.3,69.23,69.26,16131.0,69.0962,69.1161,69.0463,69.0762,16131.0
2025-05-01 15:00:00,69.25,69.33,69.18,69.26,152363.0,69.0662,69.146,68.9964,69.0762,152363.0
2025-05-01 15:10:00,69.22,69.34,69.2,69.32,58903.0,69.0363,69.156,69.0164,69.1361,58903.0
2025-05-01 15:20:00,69.31,69.43,69.31,69.42,59992.0,69.1261,69.2458,69.1261,69.2358,59992.0
2025-05-01 15:30:00,69.42,69.48,69.39,69.42,151709.0,69.2358,69.2956,69.2059,69.2358,151709.0
2025-05-01 15:40:00,69.42,69.48,69.37,69.47,93142.0,69.2358,69.2956,69.1859,69.2857,93142.0
2025-05-01 15:50:00,69.48,69.48,69.03,69.07,540459.0,69.2956,69.2956,68.8468,68.8867,540459.0
2025-05-02 09:30:00,70.22,70.76,69.95,70.56,440183.0,70.0337,70.5722,69.7644,70.3728,440183.0
2025-05-02 09:40:00,70.58,70.66,70.3,70.34,364782.0,70.3927,70.4725,70.1135,70.1533,364782.0
2025-05-02 09:50:00,70.35,70.43,69.98,70.13,231261.0,70.1633,70.2431,69.7943,69.9439,231261.0
2025-05-02 10:00:00,70.13,70.3,70.06,70.3,111344.0,69.9439,70.1135,69.8741,70.1135,111344.0
2025-05-02 10:10:00,70.31,70.45,70.24,70.4,72036.0,70.1234,70.2631,70.0536,70.2132,72036.0
2025-05-02 10:20:00,70.39,70.47,70.3,70.46,88351.0,70.2032,70.283,70.1135,70.273,88351.0
2025-05-02 10:30:00,70.48,70.49,70.26,70.29,96418.0,70.293,70.3029,70.0736,70.1035,96418.0
2025-05-02 10:40:00,70.28,70.36,70.18,70.2,53806.0,70.0935,70.1733,69.9938,70.0137,53806.0
2025-05-02 10:50:00,70.19,70.25,70.14,70.2,62126.0,70.0037,70.0636,69.9539,70.0137,62126.0
2025-05-02 11:00:00,70.2,70.36,70.2,70.33,149571.0,70.0137,70.1733,70.0137,70.1434,149571.0
2025-05-02 11:10:00,70.34,70.34,70.12,70.12,34796.0,70.1533,70.1533,69.9339,69.9339,34796.0
2025-05-02 11:20:00,70.11,70.12,69.93,69.99,55264.0,69.924,69.9339,69.7444,69.8043,55264.0
2025-05-02 11:30:00,69.99,70.28,69.96,70.26,183107.0,69.8043,70.0935,69.7744,70.0736,183107.0
2025-05-02 11:40:00,70.25,70.27,70.11,70.17,65835.0,70.0636,70.0835,69.924,69.9838,65835.0
2025-05-02 11:50:00,70.16,70.2,70.12,70.16,62957.0,69.9738,70.0137,69.9339,69.9738,62957.0
2025-05-02 12:00:00,70.17,70.58,70.15,70.58,272761.0,69.9838,70.3927,69.9638,70.3927,272761.0
2025-05-02 12:10:00,70.57,70.78,70.52,70.76,172836.0,70.3827,70.5922,70.3329,70.5722,172836.0
2025-05-02 12:20:00,70.76,70.8,70.65,70.68,160508.0,70.5722,70.6121,70.4625,70.4924,160508.0
2025-05-02 12:30:00,70.68,70.94,70.68,70.91,211223.0,70.4924,70.7518,70.4924,70.7218,211223.0
2025-05-02 12:40:00,70.92,70.95,70.84,70.95,157251.0,70.7318,70.7617,70.652,70.7617,157251.0
2025-05-02 12:50:00,70.95,70.97,70.73,70.76,226002.0,70.7617,70.7817,70.5423,70.5722,226002.0
2025-05-02 13:00:00,70.76,70.85,70.71,70.71,84454.0,70.5722,70.662,70.5224,70.5224,84454.0
2025-05-02 13:10:00,70.71,70.73,70.62,70.64,69438.0,70.5224,70.5423,70.4326,70.4525,69438.0
2025-05-02 13:20:00,70.64,70.73,70.54,70.61,223191.0,70.4525,70.5423,70.3528,70.4226,223191.0
2025-05-02 13:30:00,70.62,70.74,70.62,70.69,68248.0,70.4326,70.5523,70.4326,70.5024,68248.0
2025-05-02 13:40:00,70.68,70.69,70.56,70.56,73345.0,70.4924,70.5024,70.3728,70.3728,73345.0
2025-05-02 13:50:00,70.57,70.67,70.55,70.62,79978.0,70.3827,70.4825,70.3628,70.4326,79978.0
2025-05-02 14:00:00,70.62,70.73,70.61,70.73,88972.0,70.4326,70.5423,70.4226,70.5423,88972.0
2025-05-02 14:10:00,70.73,70.84,70.71,70.81,187885.0,70.5423,70.652,70.5224,70.6221,187885.0
2025-05-02 14:20:00,70.8,70.83,70.75,70.75,211835.0,70.6121,70.642,70.5623,70.5623,211835.0
2025-05-02 14:30:00,70.74,70.85,70.74,70.81,108403.0,70.5523,70.662,70.5523,70.6221,108403.0
2025-05-02 14:40:00,70.82,70.83,70.59,70.62,127479.0,70.6321,70.642,70.4027,70.4326,127479.0
2025-05-02 14:50:00,70.62,70.66,70.55,70.58,81675.0,70.4326,70.4725,70.3628,70.3927,81675.0
2025-05-02 15:00:00,70.57,70.61,70.51,70.59,111541.0,70.3827,70.4226,70.3229,70.4027,111541.0
2025-05-02 15:10:00,70.59,70.66,70.52,70.63,94526.0,70.4027,70.4725,70.3329,70.4426,94526.0
2025-05-02 15:20:00,70.6,70.7,70.59,70.69,127396.0,70.4127,70.5124,70.4027,70.5024,127396.0
2025-05-02 15:30:00,70.68,70.7,70.55,70.65,392270.0,70.4924,70.5124,70.3628,70.4625,392270.0
2025-05-02 15:40:00,70.65,70.67,70.55,70.57,267918.0,70.4625,70.4825,70.3628,70.3827,267918.0
2025-05-02 15:50:00,70.57,70.68,70.51,70.55,389539.0,70.3827,70.4924,70.3229,70.3628,389539.0
2025-05-05 09:30:00,70.21,70.63,70.05,70.46,301809.0,70.0237,70.4426,69.8641,70.273,301809.0
2025-05-05 09:40:00,70.46,70.56,70.27,70.42,419423.0,70.273,70.3728,70.0835,70.2331,419423.0
2025-05-05 09:50:00,70.43,70.5,70.18,70.42,164054.0,70.2431,70.3129,69.9938,70.2331,164054.0
2025-05-05 10:00:00,70.44,70.72,70.44,70.59,117960.0,70.2531,70.5323,70.2531,70.4027,117960.0
2025-05-05 10:10:00,70.6,70.74,70.53,70.62,90981.0,70.4127,70.5523,70.3428,70.4326,90981.0
2025-05-05 10:20:00,70.63,70.85,70.58,70.84,146681.0,70.4426,70.662,70.3927,70.652,146681.0
2025-05-05 10:30:00,70.85,70.98,70.83,70.97,217552.0,70.662,70.7916,70.642,70.7817,217552.0
2025-05-05 10:40:00,70.98,71.1,70.95,70.95,137269.0,70.7916,70.9113,70.7617,70.7617,137269.0
2025-05-05 10:50:00,70.95,70.95,70.85,70.92,144739.0,70.7617,70.7617,70.662,70.7318,144739.0
2025-05-05 11:00:00,70.92,71.04,70.89,70.91,407782.0,70.7318,70.8515,70.7019,70.7218,407782.0
2025-05-05 11:10:00,70.91,70.98,70.79,70.88,129330.0,70.7218,70.7916,70.6022,70.6919,129330.0
2025-05-05 11:20:00,70.89,70.99,70.88,70.89,110296.0,70.7019,70.8016,70.6919,70.7019,110296.0
2025-05-05 11:30:00,70.9,70.92,70.73,70.76,138255.0,70.7119,70.7318,70.5423,70.5722,138255.0
2025-05-05 11:40:00,70.76,70.83,70.75,70.78,85373.0,70.5722,70.642,70.5623,70.5922,85373.0
2025-05-05 11:50:00,70.78,70.93,70.78,70.91,108354.0,70.5922,70.7418,70.5922,70.7218,108354.0
2025-05-05 12:00:00,70.89,70.95,70.88,70.89,72429.0,70.7019,70.7617,70.6919,70.7019,72429.0
2025-05-05 12:10:00,70.88,71.05,70.88,71.01,227142.0,70.6919,70.8615,70.6919,70.8216,227142.0
2025-05-05 12:20:00,71.02,71.02,70.9,70.96,78364.0,70.8315,70.8315,70.7119,70.7717,78364.0
2025-05-05 12:30:00,70.96,70.96,70.83,70.88,62106.0,70.7717,70.7717,70.642,70.6919,62106.0
2025-05-05 12:40:00,70.87,70.89,70.77,70.78,12842.0,70.6819,70.7019,70.5822,70.5922,12842.0
2025-05-05 12:50:00,70.78,70.83,70.76,70.82,59470.0,70.5922,70.642,70.5722,70.6321,59470.0
2025-05-05 13:00:00,70.8,70.8,70.66,70.68,37329.0,70.6121,70.6121,70.4725,70.4924,37329.0
2025-05-05 13:10:00,70.69,70.71,70.57,70.59,17055.0,70.5024,70.5224,70.3827,70.4027,17055.0
2025-05-05 13:20:00,70.58,70.64,70.56,70.58,25673.0,70.3927,70.4525,70.3728,70.3927,25673.0
2025-05-05 13:30:00,70.57,70.76,70.56,70.75,56411.0,70.3827,70.5722,70.3728,70.5623,56411.0
2025-05-05 13:40:00,70.77,70.84,70.73,70.84,28092.0,70.5822,70.652,70.5423,70.652,28092.0
2025-05-05 13:50:00,70.86,70.89,70.79,70.79,54236.0,70.672,70.7019,70.6022,70.6022,54236.0
2025-05-05 14:00:00,70.78,70.87,70.77,70.87,28669.0,70.5922,70.6819,70.5822,70.6819,28669.0
2025-05-05 14:10:00,70.86,70.91,70.85,70.87,8354.0,70.672,70.7218,70.662,70.6819,8354.0
2025-05-05 14:20:00,70.86,70.92,70.85,70.87,18900.0,70.672,70.7318,70.662,70.6819,18900.0
2025-05-05 14:30:00,70.87,70.91,70.86,70.89,11773.0,70.6819,70.7218,70.672,70.7019,11773.0
2025-05-05 14:40:00,70.89,70.93,70.87,70.88,15653.0,70.7019,70.7418,70.6819,70.6919,15653.0
2025-05-05 14:50:00,70.87,70.9,70.81,70.84,16479.0,70.6819,70.7119,70.6221,70.652,16479.0
2025-05-05 15:00:00,70.84,70.84,70.72,70.73,19436.0,70.652,70.652,70.5323,70.5423,19436.0
2025-05-05 15:10:00,70.72,70.76,70.65,70.66,26401.0,70.5323,70.5722,70.4625,70.4725,26401.0
2025-05-05 15:20:00,70.66,70.67,70.56,70.58,78653.0,70.4725,70.4825,70.3728,70.3927,78653.0
2025-05-05 15:30:00,70.58,70.64,70.54,70.54,67836.0,70.3927,70.4525,70.3528,70.3528,67836.0
2025-05-05 15:40:00,70.53,70.57,70.41,70.44,108740.0,70.3428,70.3827,70.2232,70.2531,108740.0
2025-05-05 15:50:00,70.45,70.47,70.23,70.25,329662.0,70.2631,70.283,70.0436,70.0636,329662.0
2025-05-06 09:30:00,69.68,69.79,69.41,69.62,267370.0,69.4951,69.6048,69.2258,69.4353,267370.0
2025-05-06 09:40:00,69.6,69.6,69.25,69.32,169639.0,69.4153,69.4153,69.0662,69.1361,169639.0
2025-05-06 09:50:00,69.31,69.35,69.16,69.31,213897.0,69.1261,69.166,68.9765,69.1261,213897.0
2025-05-06 10:00:00,69.32,69.45,69.28,69.41,259175.0,69.1361,69.2657,69.0962,69.2258,259175.0
2025-05-06 10:10:00,69.4,69.63,69.39,69.63,102401.0,69.2158,69.4452,69.2059,69.4452,102401.0
2025-05-06 10:20:00,69.63,69.87,69.63,69.81,190238.0,69.4452,69.6846,69.4452,69.6248,190238.0
2025-05-06 10:30:00,69.8,69.86,69.76,69.86,37246.0,69.6148,69.6746,69.5749,69.6746,37246.0
2025-05-06 10:40:00,69.87,69.89,69.76,69.78,72511.0,69.6846,69.7045,69.5749,69.5948,72511.0
2025-05-06 10:50:00,69.78,69.79,69.64,69.68,63226.0,69.5948,69.6048,69.4552,69.4951,63226.0
2025-05-06 11:00:00,69.69,69.79,69.67,69.67,37574.0,69.5051,69.6048,69.4851,69.4851,37574.0
2025-05-06 11:10:00,69.68,69.84,69.67,69.83,30338.0,69.4951,69.6547,69.4851,69.6447,30338.0
2025-05-06 11:20:00,69.84,69.99,69.84,69.99,75941.0,69.6547,69.8043,69.6547,69.8043,75941.0
2025-05-06 11:30:00,70.0,70.05,69.93,70.02,103311.0,69.8142,69.8641,69.7444,69.8342,103311.0
2025-05-06 11:40:00,70.02,70.05,69.81,69.85,86675.0,69.8342,69.8641,69.6248,69.6646,86675.0
2025-05-06 11:50:00,69.86,69.86,69.76,69.77,35667.0,69.6746,69.6746,69.5749,69.5849,35667.0
2025-05-06 12:00:00,69.76,69.89,69.76,69.8,26098.0,69.5749,69.7045,69.5749,69.6148,26098.0
2025-05-06 12:10:00,69.81,70.14,69.79,70.02,94282.0,69.6248,69.9539,69.6048,69.8342,94282.0
2025-05-06 12:20:00,70.02,70.04,69.83,69.89,66153.0,69.8342,69.8541,69.6447,69.7045,66153.0
2025-05-06 12:30:00,69.87,69.94,69.85,69.87,38793.0,69.6846,69.7544,69.6646,69.6846,38793.0
2025-05-06 12:40:00,69.86,69.88,69.69,69.71,31100.0,69.6746,69.6946,69.5051,69.525,31100.0
2025-05-06 12:50:00,69.7,69.7,69.54,69.55,51260.0,69.515,69.515,69.3555,69.3654,51260.0
2025-05-06 13:00:00,69.55,69.68,69.51,69.66,132729.0,69.3654,69.4951,69.3255,69.4751,132729.0
2025-05-06 13:10:00,69.63,69.7,69.59,69.62,67480.0,69.4452,69.515,69.4053,69.4353,67480.0
2025-05-06 13:20:00,69.6,69.61,69.42,69.45,157082.0,69.4153,69.4253,69.2358,69.2657,157082.0
2025-05-06 13:30:00,69.45,69.56,69.42,69.42,68768.0,69.2657,69.3754,69.2358,69.2358,68768.0
2025-05-06 13:40:00,69.43,69.44,69.32,69.33,34943.0,69.2458,69.2557,69.1361,69.146,34943.0
2025-05-06 13:50:00,69.33,69.39,69.28,69.32,40693.0,69.146,69.2059,69.0962,69.1361,40693.0
2025-05-06 14:00:00,69.31,69.51,69.31,69.51,116238.0,69.1261,69.3255,69.1261,69.3255,116238.0
2025-05-06 14:10:00,69.5,69.56,69.41,69.56,128990.0,69.3156,69.3754,69.2258,69.3754,128990.0
2025-05-06 14:20:00,69.56,69.71,69.56,69.71,62765.0,69.3754,69.525,69.3754,69.525,62765.0
2025-05-06 14:30:00,69.7,69.72,69.61,69.64,183898.0,69.515,69.535,69.4253,69.4552,183898.0
2025-05-06 14:40:00,69.63,69.69,69.63,69.68,41885.0,69.4452,69.5051,69.4452,69.4951,41885.0
2025-05-06 14:50:00,69.67,69.73,69.61,69.72,73068.0,69.4851,69.545,69.4253,69.535,73068.0
2025-05-06 15:00:00,69.71,69.74,69.65,69.67,54545.0,69.525,69.5549,69.4652,69.4851,54545.0
2025-05-06 15:10:00,69.66,69.7,69.62,69.65,88762.0,69.4751,69.515,69.4353,69.4652,88762.0
2025-05-06 15:20:00,69.64,69.69,69.63,69.68,57852.0,69.4552,69.5051,69.4452,69.4951,57852.0
2025-05-06 15:30:00,69.68,69.76,69.64,69.69,126935.0,69.4951,69.5749,69.4552,69.5051,126935.0
2025-05-06 15:40:00,69.69,69.77,69.68,69.73,132933.0,69.5051,69.5849,69.4951,69.545,132933.0
2025-05-06 15:50:00,69.73,69.74,69.6,69.6,671996.0,69.545,69.5549,69.4153,69.4153,671996.0
2025-05-07 09:30:00,70.32,70.69,70.04,70.38,276886.0,70.1334,70.5024,69.8541,70.1932,276886.0
2025-05-07 09:40:00,70.37,70.67,70.36,70.44,115921.0,70.1833,70.4825,70.1733,70.2531,115921.0
2025-05-07 09:50:00,70.47,70.72,70.43,70.68,139971.0,70.283,70.5323,70.2431,70.4924,139971.0
2025-05-07 10:00:00,70.66,70.7,70.33,70.45,136138.0,70.4725,70.5124,70.1434,70.2631,136138.0
2025-05-07 10:10:00,70.44,70.5,70.34,70.41,163835.0,70.2531,70.3129,70.1533,70.2232,163835.0
2025-05-07 10:20:00,70.41,70.47,70.3,70.45,98197.0,70.2232,70.283,70.1135,70.2631,98197.0
2025-05-07 10:30:00,70.48,70.55,70.44,70.53,53288.0,70.293,70.3628,70.2531,70.3428,53288.0
2025-05-07 10:40:00,70.52,70.6,70.48,70.5,105874.0,70.3329,70.4127,70.293,70.3129,105874.0
2025-05-07 10:50:00,70.49,70.49,70.16,70.21,153651.0,70.3029,70.3029,69.9738,70.0237,153651.0
2025-05-07 11:00:00,70.2,70.29,70.1,70.26,168445.0,70.0137,70.1035,69.914,70.0736,168445.0
2025-05-07 11:10:00,70.27,70.35,70.16,70.3,41924.0,70.0835,70.1633,69.9738,70.1135,41924.0
2025-05-07 11:20:00,70.29,70.43,70.26,70.37,45020.0,70.1035,70.2431,70.0736,70.1833,45020.0
2025-05-07 11:30:00,70.37,70.41,70.3,70.39,103205.0,70.1833,70.2232,70.1135,70.2032,103205.0
2025-05-07 11:40:00,70.39,70.54,70.32,70.32,154630.0,70.2032,70.3528,70.1334,70.1334,154630.0
2025-05-07 11:50:00,70.3,70.39,70.27,70.36,24764.0,70.1135,70.2032,70.0835,70.1733,24764.0
2025-05-07 12:00:00,70.36,70.42,70.31,70.4,60866.0,70.1733,70.2331,70.1234,70.2132,60866.0
2025-05-07 12:10:00,70.42,70.46,70.38,70.45,30549.0,70.2331,70.273,70.1932,70.2631,30549.0
2025-05-07 12:20:00,70.45,70.45,70.27,70.27,42757.0,70.2631,70.2631,70.0835,70.0835,42757.0
2025-05-07 12:30:00,70.28,70.35,70.25,70.32,57859.0,70.0935,70.1633,70.0636,70.1334,57859.0
2025-05-07 12:40:00,70.33,70.45,70.33,70.44,25604.0,70.1434,70.2631,70.1434,70.2531,25604.0
2025-05-07 12:50:00,70.45,70.59,70.42,70.58,19339.0,70.2631,70.4027,70.2331,70.3927,19339.0
2025-05-07 13:00:00,70.57,70.63,70.56,70.63,20215.0,70.3827,70.4426,70.3728,70.4426,20215.0
2025-05-07 13:10:00,70.64,70.65,70.57,70.58,18436.0,70.4525,70.4625,70.3827,70.3927,18436.0
2025-05-07 13:20:00,70.58,70.59,70.46,70.47,131573.0,70.3927,70.4027,70.273,70.283,131573.0
2025-05-07 13:30:00,70.47,70.5,70.32,70.36,63530.0,70.283,70.3129,70.1334,70.1733,63530.0
2025-05-07 13:40:00,70.37,70.37,70.32,70.36,25185.0,70.1833,70.1833,70.1334,70.1733,25185.0
2025-05-07 13:50:00,70.38,70.41,69.99,70.07,412347.0,70.1932,70.2232,69.8043,69.8841,412347.0
2025-05-07 14:00:00,70.07,70.22,69.72,69.76,212995.0,69.8841,70.0337,69.535,69.5749,212995.0
2025-05-07 14:10:00,69.78,69.87,69.67,69.82,260692.0,69.5948,69.6846,69.4851,69.6347,260692.0
2025-05-07 14:20:00,69.84,70.06,69.83,70.0,260032.0,69.6547,69.8741,69.6447,69.8142,260032.0
2025-05-07 14:30:00,70.01,70.41,69.97,70.35,160245.0,69.8242,70.2232,69.7843,70.1633,160245.0
2025-05-07 14:40:00,70.34,70.42,69.97,70.07,247074.0,70.1533,70.2331,69.7843,69.8841,247074.0
2025-05-07 14:50:00,70.09,70.4,69.95,70.37,77802.0,69.904,70.2132,69.7644,70.1833,77802.0
2025-05-07 15:00:00,70.36,70.36,70.21,70.32,74350.0,70.1733,70.1733,70.0237,70.1334,74350.0
2025-05-07 15:10:00,70.32,70.32,70.12,70.27,90486.0,70.1334,70.1334,69.9339,70.0835,90486.0
2025-05-07 15:20:00,70.27,70.29,69.87,69.89,110665.0,70.0835,70.1035,69.6846,69.7045,110665.0
2025-05-07 15:30:00,69.9,70.0,69.78,69.92,162001.0,69.7145,69.8142,69.5948,69.7345,162001.0
2025-05-07 15:40:00,69.92,70.44,69.88,70.13,338776.0,69.7345,70.2531,69.6946,69.9439,338776.0
2025-05-07 15:50:00,70.12,70.2,69.98,70.11,282466.0,69.9339,70.0137,69.7943,69.924,282466.0
2025-05-08 09:30:00,70.8,70.9,70.53,70.65,75679.0,70.6121,70.7119,70.3428,70.4625,75679.0
2025-05-08 09:40:00,70.69,70.82,70.62,70.66,39306.0,70.5024,70.6321,70.4326,70.4725,39306.0
2025-05-08 09:50:00,70.68,70.84,70.65,70.84,62952.0,70.4924,70.652,70.4625,70.652,62952.0
2025-05-08 10:00:00,70.84,71.05,70.79,70.85,98087.0,70.652,70.8615,70.6022,70.662,98087.0
2025-05-08 10:10:00,70.83,70.9,70.7,70.85,74659.0,70.642,70.7119,70.5124,70.662,74659.0
2025-05-08 10:20:00,70.83,71.01,70.82,70.99,67518.0,70.642,70.8216,70.6321,70.8016,67518.0
2025-05-08 10:30:00,70.99,71.19,70.96,71.0,407152.0,70.8016,71.0011,70.7717,70.8116,407152.0
2025-05-08 10:40:00,70.99,71.02,70.76,70.78,74352.0,70.8016,70.8315,70.5722,70.5922,74352.0
2025-05-08 10:50:00,70.78,70.9,70.56,70.68,334657.0,70.5922,70.7119,70.3728,70.4924,334657.0
2025-05-08 11:00:00,70.69,70.8,70.6,70.73,244221.0,70.5024,70.6121,70.4127,70.5423,244221.0
2025-05-08 11:10:00,70.77,70.89,70.67,70.87,86991.0,70.5822,70.7019,70.4825,70.6819,86991.0
2025-05-08 11:20:00,70.88,71.35,70.87,71.25,184900.0,70.6919,71.1607,70.6819,71.0609,184900.0
2025-05-08 11:30:00,71.24,71.34,71.16,71.29,146604.0,71.051,71.1507,70.9712,71.1008,146604.0
2025-05-08 11:40:00,71.34,71.65,71.32,71.62,206733.0,71.1507,71.4599,71.1307,71.4299,206733.0
2025-05-08 11:50:00,71.62,71.65,71.38,71.4,277154.0,71.4299,71.4599,71.1906,71.2105,277154.0
2025-05-08 12:00:00,71.4,71.54,71.39,71.54,95636.0,71.2105,71.3502,71.2006,71.3502,95636.0
2025-05-08 12:10:00,71.54,71.62,71.47,71.56,108342.0,71.3502,71.4299,71.2803,71.3701,108342.0
2025-05-08 12:20:00,71.59,71.6,71.44,71.48,79111.0,71.4,71.41,71.2504,71.2903,79111.0
2025-05-08 12:30:00,71.49,71.71,71.47,71.66,282370.0,71.3003,71.5197,71.2803,71.4698,282370.0
2025-05-08 12:40:00,71.68,71.76,71.63,71.75,271125.0,71.4898,71.5696,71.4399,71.5596,271125.0
2025-05-08 12:50:00,71.74,71.78,71.68,71.76,183723.0,71.5496,71.5895,71.4898,71.5696,183723.0
2025-05-08 13:00:00,71.75,71.76,71.55,71.6,59868.0,71.5596,71.5696,71.3601,71.41,59868.0
2025-05-08 13:10:00,71.59,71.6,71.51,71.51,43979.0,71.4,71.41,71.3202,71.3202,43979.0
2025-05-08 13:20:00,71.52,71.66,71.47,71.54,270410.0,71.3302,71.4698,71.2803,71.3502,270410.0
2025-05-08 13:30:00,71.54,71.59,71.39,71.48,105409.0,71.3502,71.4,71.2006,71.2903,105409.0
2025-05-08 13:40:00,71.48,71.51,71.37,71.42,96827.0,71.2903,71.3202,71.1806,71.2305,96827.0
2025-05-08 13:50:00,71.42,71.44,71.22,71.24,241717.0,71.2305,71.2504,71.031,71.051,241717.0
2025-05-08 14:00:00,71.23,71.3,71.14,71.29,223314.0,71.041,71.1108,70.9512,71.1008,223314.0
2025-05-08 14:10:00,71.28,71.43,71.25,71.42,152800.0,71.0909,71.2405,71.0609,71.2305,152800.0
2025-05-08 14:20:00,71.43,71.44,71.3,71.31,47125.0,71.2405,71.2504,71.1108,71.1208,47125.0
2025-05-08 14:30:00,71.32,71.48,71.31,71.45,140051.0,71.1307,71.2903,71.1208,71.2604,140051.0
2025-05-08 14:40:00,71.46,71.5,71.44,71.48,58440.0,71.2704,71.3103,71.2504,71.2903,58440.0
2025-05-08 14:50:00,71.47,71.52,71.39,71.4,157182.0,71.2803,71.3302,71.2006,71.2105,157182.0
2025-05-08 15:00:00,71.39,71.39,71.25,71.26,86223.0,71.2006,71.2006,71.0609,71.0709,86223.0
2025-05-08 15:10:00,71.25,71.33,71.24,71.31,62292.0,71.0609,71.1407,71.051,71.1208,62292.0
2025-05-08 15:20:00,71.31,71.58,71.31,71.58,273538.0,71.1208,71.3901,71.1208,71.3901,273538.0
2025-05-08 15:30:00,71.58,71.63,71.49,71.52,150614.0,71.3901,71.4399,71.3003,71.3302,150614.0
2025-05-08 15:40:00,71.52,71.55,71.42,71.48,294052.0,71.3302,71.3601,71.2305,71.2903,294052.0
2025-05-08 15:50:00,71.47,71.49,71.18,71.2,713621.0,71.2803,71.3003,70.9911,71.0111,713621.0
2025-05-09 09:30:00,71.07,71.23,70.81,70.84,127257.0,70.8814,71.041,70.6221,70.652,127257.0
2025-05-09 09:40:00,70.84,71.01,70.66,70.66,161642.0,70.652,70.8216,70.4725,70.4725,161642.0
2025-05-09 09:50:00,70.66,70.82,70.58,70.82,216475.0,70.4725,70.6321,70.3927,70.6321,216475.0
2025-05-09 10:00:00,70.81,71.0,70.79,71.0,107964.0,70.6221,70.8116,70.6022,70.8116,107964.0
2025-05-09 10:10:00,71.01,71.05,70.74,70.75,101431.0,70.8216,70.8615,70.5523,70.5623,101431.0
2025-05-09 10:20:00,70.75,70.79,70.43,70.48,83883.0,70.5623,70.6022,70.2431,70.293,83883.0
2025-05-09 10:30:00,70.47,70.62,70.22,70.29,179213.0,70.283,70.4326,70.0337,70.1035,179213.0
2025-05-09 10:40:00,70.27,70.41,70.23,70.41,50927.0,70.0835,70.2232,70.0436,70.2232,50927.0
2025-05-09 10:50:00,70.41,70.53,70.33,70.45,253062.0,70.2232,70.3428,70.1434,70.2631,253062.0
2025-05-09 11:00:00,70.47,70.54,70.43,70.54,116334.0,70.283,70.3528,70.2431,70.3528,116334.0
2025-05-09 11:10:00,70.53,70.56,70.46,70.49,123365.0,70.3428,70.3728,70.273,70.3029,123365.0
2025-05-09 11:20:00,70.5,70.5,70.37,70.49,83284.0,70.3129,70.3129,70.1833,70.3029,83284.0
2025-05-09 11:30:00,70.48,70.54,70.37,70.47,43702.0,70.293,70.3528,70.1833,70.283,43702.0
2025-05-09 11:40:00,70.48,70.61,70.41,70.58,258757.0,70.293,70.4226,70.2232,70.3927,258757.0
2025-05-09 11:50:00,70.59,70.65,70.55,70.56,109383.0,70.4027,70.4625,70.3628,70.3728,109383.0
2025-05-09 12:00:00,70.56,70.56,70.32,70.34,74503.0,70.3728,70.3728,70.1334,70.1533,74503.0
2025-05-09 12:10:00,70.35,70.45,70.27,70.39,68936.0,70.1633,70.2631,70.0835,70.2032,68936.0
2025-05-09 12:20:00,70.39,70.45,70.32,70.32,40774.0,70.2032,70.2631,70.1334,70.1334,40774.0
2025-05-09 12:30:00,70.32,70.42,70.27,70.31,102518.0,70.1334,70.2331,70.0835,70.1234,102518.0
2025-05-09 12:40:00,70.3,70.36,70.23,70.26,96883.0,70.1135,70.1733,70.0436,70.0736,96883.0
2025-05-09 12:50:00,70.27,70.32,70.19,70.22,104291.0,70.0835,70.1334,70.0037,70.0337,104291.0
2025-05-09 13:00:00,70.22,70.29,70.17,70.28,89509.0,70.0337,70.1035,69.9838,70.0935,89509.0
2025-05-09 13:10:00,70.28,70.4,70.28,70.39,181408.0,70.0935,70.2132,70.0935,70.2032,181408.0
2025-05-09 13:20:00,70.39,70.43,70.24,70.41,131977.0,70.2032,70.2431,70.0536,70.2232,131977.0
2025-05-09 13:30:00,70.41,70.49,70.34,70.48,36980.0,70.2232,70.3029,70.1533,70.293,36980.0
2025-05-09 13:40:00,70.47,70.58,70.46,70.55,57948.0,70.283,70.3927,70.273,70.3628,57948.0
2025-05-09 13:50:00,70.55,70.61,70.49,70.59,30918.0,70.3628,70.4226,70.3029,70.4027,30918.0
2025-05-09 14:00:00,70.59,70.6,70.54,70.55,39389.0,70.4027,70.4127,70.3528,70.3628,39389.0
2025-05-09 14:10:00,70.56,70.63,70.52,70.56,87671.0,70.3728,70.4426,70.3329,70.3728,87671.0
2025-05-09 14:20:00,70.56,70.6,70.51,70.52,33126.0,70.3728,70.4127,70.3229,70.3329,33126.0
2025-05-09 14:30:00,70.52,70.55,70.46,70.52,84406.0,70.3329,70.3628,70.273,70.3329,84406.0
2025-05-09 14:40:00,70.53,70.58,70.52,70.53,63569.0,70.3428,70.3927,70.3329,70.3428,63569.0
2025-05-09 14:50:00,70.54,70.59,70.51,70.56,116622.0,70.3528,70.4027,70.3229,70.3728,116622.0
2025-05-09 15:00:00,70.57,70.72,70.54,70.69,124044.0,70.3827,70.5323,70.3528,70.5024,124044.0
2025-05-09 15:10:00,70.7,70.76,70.6,70.61,232148.0,70.5124,70.5722,70.4127,70.4226,232148.0
2025-05-09 15:20:00,70.62,70.62,70.53,70.53,46284.0,70.4326,70.4326,70.3428,70.3428,46284.0
2025-05-09 15:30:00,70.54,70.57,70.49,70.55,159089.0,70.3528,70.3827,70.3029,70.3628,159089.0
2025-05-09 15:40:00,70.55,70.56,70.43,70.49,119580.0,70.3628,70.3728,70.2431,70.3029,119580.0
2025-05-09 15:50:00,70.49,70.58,70.38,70.4,534366.0,70.3029,70.3927,70.1932,70.2132,534366.0
2025-05-12 09:30:00,74.24,75.21,73.94,74.9,2669341.0,74.043,75.0104,73.7438,74.7012,2669341.0
2025-05-12 09:40:00,74.92,74.95,74.33,74.43,419833.0,74.7212,74.7511,74.1328,74.2325,419833.0
2025-05-12 09:50:00,74.43,74.59,74.07,74.22,466652.0,74.2325,74.3921,73.8734,74.023,466652.0
2025-05-12 10:00:00,74.23,74.36,74.12,74.19,421667.0,74.033,74.1627,73.9233,73.9931,421667.0
2025-05-12 10:10:00,74.18,74.41,73.98,74.1,626224.0,73.9832,74.2125,73.7837,73.9034,626224.0
2025-05-12 10:20:00,74.1,74.13,73.68,73.77,235564.0,73.9034,73.9333,73.4845,73.5742,235564.0
2025-05-12 10:30:00,73.76,73.91,73.62,73.9,408372.0,73.5643,73.7139,73.4246,73.7039,408372.0
2025-05-12 10:40:00,73.92,74.12,73.9,74.03,331870.0,73.7238,73.9233,73.7039,73.8336,331870.0
2025-05-12 10:50:00,74.04,74.05,73.62,73.62,515751.0,73.8435,73.8535,73.4246,73.4246,515751.0
2025-05-12 11:00:00,73.63,73.8,73.59,73.66,171892.0,73.4346,73.6042,73.3947,73.4645,171892.0
2025-05-12 11:10:00,73.65,73.75,73.52,73.55,118042.0,73.4546,73.5543,73.3249,73.3548,118042.0
2025-05-12 11:20:00,73.57,73.86,73.57,73.8,296986.0,73.3748,73.664,73.3748,73.6042,296986.0
2025-05-12 11:30:00,73.8,73.82,73.58,73.58,78258.0,73.6042,73.6241,73.3847,73.3847,78258.0
2025-05-12 11:40:00,73.59,73.64,73.48,73.58,204226.0,73.3947,73.4446,73.285,73.3847,204226.0
2025-05-12 11:50:00,73.6,73.61,73.44,73.53,73467.0,73.4047,73.4147,73.2451,73.3349,73467.0
2025-05-12 12:00:00,73.54,73.84,73.54,73.83,138227.0,73.3449,73.6441,73.3449,73.6341,138227.0
2025-05-12 12:10:00,73.82,73.89,73.81,73.83,111227.0,73.6241,73.6939,73.6141,73.6341,111227.0
2025-05-12 12:20:00,73.84,73.92,73.72,73.72,67097.0,73.6441,73.7238,73.5244,73.5244,67097.0
2025-05-12 12:30:00,73.73,73.92,73.73,73.86,138141.0,73.5343,73.7238,73.5343,73.664,138141.0
2025-05-12 12:40:00,73.86,73.96,73.78,73.94,121656.0,73.664,73.7637,73.5842,73.7438,121656.0
2025-05-12 12:50:00,73.95,74.2,73.95,74.14,249512.0,73.7538,74.0031,73.7538,73.9433,249512.0
2025-05-12 13:00:00,74.14,74.39,74.11,74.38,248914.0,73.9433,74.1926,73.9133,74.1826,248914.0
2025-05-12 13:10:00,74.35,74.35,74.09,74.09,117347.0,74.1527,74.1527,73.8934,73.8934,117347.0
2025-05-12 13:20:00,74.09,74.21,74.07,74.16,163385.0,73.8934,74.0131,73.8734,73.9632,163385.0
2025-05-12 13:30:00,74.16,74.26,74.1,74.19,150252.0,73.9632,74.0629,73.9034,73.9931,150252.0
2025-05-12 13:40:00,74.2,74.23,74.13,74.14,140439.0,74.0031,74.033,73.9333,73.9433,140439.0
2025-05-12 13:50:00,74.15,74.27,74.13,74.2,206708.0,73.9532,74.0729,73.9333,74.0031,206708.0
2025-05-12 14:00:00,74.2,74.28,74.15,74.15,170059.0,74.0031,74.0829,73.9532,73.9532,170059.0
2025-05-12 14:10:00,74.16,74.31,74.16,74.31,164611.0,73.9632,74.1128,73.9632,74.1128,164611.0
2025-05-12 14:20:00,74.31,74.32,74.19,74.26,117876.0,74.1128,74.1228,73.9931,74.0629,117876.0
2025-05-12 14:30:00,74.26,74.33,74.25,74.33,264897.0,74.0629,74.1328,74.053,74.1328,264897.0
2025-05-12 14:40:00,74.33,74.35,74.23,74.26,110055.0,74.1328,74.1527,74.033,74.0629,110055.0
2025-05-12 14:50:00,74.26,74.26,74.19,74.21,93662.0,74.0629,74.0629,73.9931,74.0131,93662.0
2025-05-12 15:00:00,74.21,74.38,74.13,74.31,117558.0,74.0131,74.1826,73.9333,74.1128,117558.0
2025-05-12 15:10:00,74.31,74.34,74.16,74.31,336871.0,74.1128,74.1427,73.9632,74.1128,336871.0
2025-05-12 15:20:00,74.32,74.4,74.28,74.3,201617.0,74.1228,74.2026,74.0829,74.1028,201617.0
2025-05-12 15:30:00,74.3,74.45,74.29,74.36,425904.0,74.1028,74.2524,74.0929,74.1627,425904.0
2025-05-12 15:40:00,74.36,74.45,74.28,74.42,323887.0,74.1627,74.2524,74.0829,74.2225,323887.0
2025-05-12 15:50:00,74.43,74.58,74.37,74.55,1060466.0,74.2325,74.3821,74.1727,74.3522,1060466.0
2025-05-13 09:30:00,74.85,75.0,74.68,74.88,341892.0,74.6514,74.801,74.4818,74.6813,341892.0
2025-05-13 09:40:00,74.87,74.95,74.74,74.78,245814.0,74.6713,74.7511,74.5417,74.5816,245814.0
2025-05-13 09:50:00,74.84,74.94,74.79,74.86,173946.0,74.6414,74.7411,74.5915,74.6614,173946.0
2025-05-13 10:00:00,74.86,75.04,74.76,75.0,157699.0,74.6614,74.8409,74.5616,74.801,157699.0
2025-05-13 10:10:00,74.99,75.32,74.95,75.19,289140.0,74.791,75.1201,74.7511,74.9905,289140.0
2025-05-13 10:20:00,75.21,75.21,74.98,74.99,123520.0,75.0104,75.0104,74.781,74.791,123520.0
2025-05-13 10:30:00,75.0,75.26,74.91,75.23,773885.0,74.801,75.0603,74.7112,75.0304,773885.0
2025-05-13 10:40:00,75.24,75.27,74.91,74.92,139813.0,75.0403,75.0703,74.7112,74.7212,139813.0
2025-05-13 10:50:00,74.93,75.02,74.92,74.94,195265.0,74.7312,74.8209,74.7212,74.7411,195265.0
2025-05-13 11:00:00,74.95,74.95,74.81,74.93,78863.0,74.7511,74.7511,74.6115,74.7312,78863.0
2025-05-13 11:10:00,74.93,75.05,74.9,74.99,283401.0,74.7312,74.8508,74.7012,74.791,283401.0
2025-05-13 11:20:00,74.98,75.03,74.88,75.0,59794.0,74.781,74.8309,74.6813,74.801,59794.0
2025-05-13 11:30:00,74.99,75.03,74.95,75.0,73551.0,74.791,74.8309,74.7511,74.801,73551.0
2025-05-13 11:40:00,75.02,75.09,74.93,74.95,52080.0,74.8209,74.8907,74.7312,74.7511,52080.0
2025-05-13 11:50:00,74.93,75.01,74.92,74.98,49654.0,74.7312,74.811,74.7212,74.781,49654.0
2025-05-13 12:00:00,74.97,74.98,74.78,74.81,34314.0,74.7711,74.781,74.5816,74.6115,34314.0
2025-05-13 12:10:00,74.8,74.84,74.73,74.76,48712.0,74.6015,74.6414,74.5317,74.5616,48712.0
2025-05-13 12:20:00,74.76,74.93,74.75,74.83,55455.0,74.5616,74.7312,74.5516,74.6314,55455.0
2025-05-13 12:30:00,74.83,74.84,74.7,74.78,163962.0,74.6314,74.6414,74.5018,74.5816,163962.0
2025-05-13 12:40:00,74.77,74.77,74.66,74.66,75514.0,74.5716,74.5716,74.4619,74.4619,75514.0
2025-05-13 12:50:00,74.63,74.64,74.44,74.44,79227.0,74.432,74.4419,74.2425,74.2425,79227.0
2025-05-13 13:00:00,74.44,74.48,74.27,74.31,73796.0,74.2425,74.2824,74.0729,74.1128,73796.0
2025-05-13 13:10:00,74.31,74.42,74.27,74.42,87702.0,74.1128,74.2225,74.0729,74.2225,87702.0
2025-05-13 13:20:00,74.42,74.43,74.36,74.43,46215.0,74.2225,74.2325,74.1627,74.2325,46215.0
2025-05-13 13:30:00,74.42,74.56,74.42,74.55,74102.0,74.2225,74.3621,74.2225,74.3522,74102.0
2025-05-13 13:40:00,74.55,74.58,74.51,74.56,39683.0,74.3522,74.3821,74.3123,74.3621,39683.0
2025-05-13 13:50:00,74.56,74.58,74.39,74.41,46907.0,74.3621,74.3821,74.1926,74.2125,46907.0
2025-05-13 14:00:00,74.42,74.54,74.39,74.46,31410.0,74.2225,74.3422,74.1926,74.2624,31410.0
2025-05-13 14:10:00,74.45,74.57,74.45,74.57,84359.0,74.2524,74.3721,74.2524,74.3721,84359.0
2025-05-13 14:20:00,74.56,74.67,74.55,74.65,77434.0,74.3621,74.4719,74.3522,74.4519,77434.0
2025-05-13 14:30:00,74.65,74.67,74.61,74.66,20708.0,74.4519,74.4719,74.412,74.4619,20708.0
2025-05-13 14:40:00,74.66,74.66,74.54,74.61,45180.0,74.4619,74.4619,74.3422,74.412,45180.0
2025-05-13 14:50:00,74.61,74.78,74.56,74.75,225648.0,74.412,74.5816,74.3621,74.5516,225648.0
2025-05-13 15:00:00,74.75,74.8,74.66,74.68,121144.0,74.5516,74.6015,74.4619,74.4818,121144.0
2025-05-13 15:10:00,74.69,74.75,74.64,74.64,64379.0,74.4918,74.5516,74.4419,74.4419,64379.0
2025-05-13 15:20:00,74.63,74.67,74.6,74.64,51537.0,74.432,74.4719,74.402,74.4419,51537.0
2025-05-13 15:30:00,74.64,74.79,74.63,74.75,272689.0,74.4419,74.5915,74.432,74.5516,272689.0
2025-05-13 15:40:00,74.75,74.76,74.62,74.63,259082.0,74.5516,74.5616,74.422,74.432,259082.0
2025-05-13 15:50:00,74.65,74.67,74.47,74.49,713465.0,74.4519,74.4719,74.2724,74.2923,713465.0
2025-05-14 09:30:00,74.32,74.32,73.95,74.2,261215.0,74.1228,74.1228,73.7538,74.0031,261215.0
2025-05-14 09:40:00,74.21,74.38,74.13,74.26,162168.0,74.0131,74.1826,73.9333,74.0629,162168.0
2025-05-14 09:50:00,74.26,74.32,74.13,74.28,106656.0,74.0629,74.1228,73.9333,74.0829,106656.0
2025-05-14 10:00:00,74.28,74.57,74.22,74.47,90698.0,74.0829,74.3721,74.023,74.2724,90698.0
2025-05-14 10:10:00,74.46,74.6,74.36,74.56,248161.0,74.2624,74.402,74.1627,74.3621,248161.0
2025-05-14 10:20:00,74.56,74.82,74.54,74.77,167079.0,74.3621,74.6215,74.3422,74.5716,167079.0
2025-05-14 10:30:00,74.78,74.93,74.71,74.74,189677.0,74.5816,74.7312,74.5117,74.5417,189677.0
2025-05-14 10:40:00,74.72,74.86,74.7,74.78,336704.0,74.5217,74.6614,74.5018,74.5816,336704.0
2025-05-14 10:50:00,74.8,74.83,74.65,74.69,143364.0,74.6015,74.6314,74.4519,74.4918,143364.0
2025-05-14 11:00:00,74.69,74.69,74.41,74.57,309101.0,74.4918,74.4918,74.2125,74.3721,309101.0
2025-05-14 11:10:00,74.56,74.75,74.56,74.73,151501.0,74.3621,74.5516,74.3621,74.5317,151501.0
2025-05-14 11:20:00,74.74,74.94,74.74,74.91,31972.0,74.5417,74.7411,74.5417,74.7112,31972.0
2025-05-14 11:30:00,74.9,75.0,74.87,74.94,82788.0,74.7012,74.801,74.6713,74.7411,82788.0
2025-05-14 11:40:00,74.93,75.0,74.91,74.92,323470.0,74.7312,74.801,74.7112,74.7212,323470.0
2025-05-14 11:50:00,74.91,75.01,74.87,74.98,406811.0,74.7112,74.811,74.6713,74.781,406811.0
2025-05-14 12:00:00,74.98,75.09,74.95,74.99,231069.0,74.781,74.8907,74.7511,74.791,231069.0
2025-05-14 12:10:00,75.0,75.04,74.96,74.97,167300.0,74.801,74.8409,74.7611,74.7711,167300.0
2025-05-14 12:20:00,74.96,74.97,74.81,74.83,80601.0,74.7611,74.7711,74.6115,74.6314,80601.0
2025-05-14 12:30:00,74.85,74.96,74.78,74.78,113346.0,74.6514,74.7611,74.5816,74.5816,113346.0
2025-05-14 12:40:00,74.79,74.8,74.66,74.75,151031.0,74.5915,74.6015,74.4619,74.5516,151031.0
2025-05-14 12:50:00,74.76,74.82,74.73,74.81,147323.0,74.5616,74.6215,74.5317,74.6115,147323.0
2025-05-14 13:00:00,74.8,74.88,74.76,74.84,103310.0,74.6015,74.6813,74.5616,74.6414,103310.0
2025-05-14 13:10:00,74.83,74.84,74.61,74.65,114082.0,74.6314,74.6414,74.412,74.4519,114082.0
2025-05-14 13:20:00,74.65,74.65,74.45,74.55,183597.0,74.4519,74.4519,74.2524,74.3522,183597.0
2025-05-14 13:30:00,74.56,74.71,74.55,74.7,94582.0,74.3621,74.5117,74.3522,74.5018,94582.0
2025-05-14 13:40:00,74.69,74.72,74.63,74.68,56670.0,74.4918,74.5217,74.432,74.4818,56670.0
2025-05-14 13:50:00,74.67,74.75,74.66,74.7,103538.0,74.4719,74.5516,74.4619,74.5018,103538.0
2025-05-14 14:00:00,74.7,74.77,74.66,74.66,70895.0,74.5018,74.5716,74.4619,74.4619,70895.0
2025-05-14 14:10:00,74.68,74.73,74.62,74.72,141080.0,74.4818,74.5317,74.422,74.5217,141080.0
2025-05-14 14:20:00,74.72,74.74,74.6,74.62,60409.0,74.5217,74.5417,74.402,74.422,60409.0
2025-05-14 14:30:00,74.63,74.79,74.62,74.73,140118.0,74.432,74.5915,74.422,74.5317,140118.0
2025-05-14 14:40:00,74.73,74.76,74.69,74.73,107219.0,74.5317,74.5616,74.4918,74.5317,107219.0
2025-05-14 14:50:00,74.73,74.74,74.64,74.67,77725.0,74.5317,74.5417,74.4419,74.4719,77725.0
2025-05-14 15:00:00,74.67,74.73,74.64,74.67,94632.0,74.4719,74.5317,74.4419,74.4719,94632.0
2025-05-14 15:10:00,74.67,74.72,74.65,74.68,74307.0,74.4719,74.5217,74.4519,74.4818,74307.0
2025-05-14 15:20:00,74.67,74.68,74.55,74.6,109314.0,74.4719,74.4818,74.3522,74.402,109314.0
2025-05-14 15:30:00,74.58,74.61,74.45,74.45,94730.0,74.3821,74.412,74.2524,74.2524,94730.0
2025-05-14 15:40:00,74.45,74.47,74.28,74.34,209095.0,74.2524,74.2724,74.0829,74.1427,209095.0
2025-05-14 15:50:00,74.34,74.49,74.3,74.32,712796.0,74.1427,74.2923,74.1028,74.1228,712796.0
2025-05-15 09:30:00,74.77,74.9,74.49,74.52,520180.0,74.5716,74.7012,74.2923,74.3223,520180.0
2025-05-15 09:40:00,74.52,74.64,74.4,74.61,389930.0,74.3223,74.4419,74.2026,74.412,389930.0
2025-05-15 09:50:00,74.65,74.75,74.55,74.67,279896.0,74.4519,74.5516,74.3522,74.4719,279896.0
2025-05-15 10:00:00,74.7,74.91,74.69,74.76,257772.0,74.5018,74.7112,74.4918,74.5616,257772.0
2025-05-15 10:10:00,74.76,74.79,74.57,74.69,123710.0,74.5616,74.5915,74.3721,74.4918,123710.0
2025-05-15 10:20:00,74.69,74.79,74.58,74.59,198319.0,74.4918,74.5915,74.3821,74.3921,198319.0
2025-05-15 10:30:00,74.6,74.75,74.59,74.75,128809.0,74.402,74.5516,74.3921,74.5516,128809.0
2025-05-15 10:40:00,74.76,74.99,74.75,74.86,151268.0,74.5616,74.791,74.5516,74.6614,151268.0
2025-05-15 10:50:00,74.85,74.96,74.8,74.95,109266.0,74.6514,74.7611,74.6015,74.7511,109266.0
2025-05-15 11:00:00,74.95,75.14,74.93,75.12,133769.0,74.7511,74.9406,74.7312,74.9207,133769.0
2025-05-15 11:10:00,75.11,75.2,75.11,75.13,57029.0,74.9107,75.0004,74.9107,74.9306,57029.0
2025-05-15 11:20:00,75.12,75.27,75.09,75.23,320815.0,74.9207,75.0703,74.8907,75.0304,320815.0
2025-05-15 11:30:00,75.24,75.33,75.19,75.3,143008.0,75.0403,75.1301,74.9905,75.1002,143008.0
2025-05-15 11:40:00,75.31,75.38,75.28,75.31,54914.0,75.1102,75.18,75.0802,75.1102,54914.0
2025-05-15 11:50:00,75.31,75.32,75.25,75.31,59124.0,75.1102,75.1201,75.0503,75.1102,59124.0
2025-05-15 12:00:00,75.31,75.44,75.29,75.44,62995.0,75.1102,75.2398,75.0902,75.2398,62995.0
2025-05-15 12:10:00,75.43,75.43,75.25,75.27,147016.0,75.2298,75.2298,75.0503,75.0703,147016.0
2025-05-15 12:20:00,75.26,75.3,75.23,75.27,97124.0,75.0603,75.1002,75.0304,75.0703,97124.0
2025-05-15 12:30:00,75.27,75.41,75.26,75.38,126939.0,75.0703,75.2099,75.0603,75.18,126939.0
2025-05-15 12:40:00,75.39,75.39,75.32,75.35,36690.0,75.1899,75.1899,75.1201,75.1501,36690.0
2025-05-15 12:50:00,75.36,75.36,75.26,75.31,42116.0,75.16,75.16,75.0603,75.1102,42116.0
2025-05-15 13:00:00,75.32,75.42,75.31,75.32,80496.0,75.1201,75.2199,75.1102,75.1201,80496.0
2025-05-15 13:10:00,75.31,75.37,75.29,75.35,39523.0,75.1102,75.17,75.0902,75.1501,39523.0
2025-05-15 13:20:00,75.34,75.38,75.18,75.21,154008.0,75.1401,75.18,74.9805,75.0104,154008.0
2025-05-15 13:30:00,75.2,75.23,75.06,75.19,225369.0,75.0004,75.0304,74.8608,74.9905,225369.0
2025-05-15 13:40:00,75.2,75.28,75.16,75.22,261455.0,75.0004,75.0802,74.9606,75.0204,261455.0
2025-05-15 13:50:00,75.21,75.25,75.15,75.19,86112.0,75.0104,75.0503,74.9506,74.9905,86112.0
2025-05-15 14:00:00,75.18,75.23,75.15,75.2,54039.0,74.9805,75.0304,74.9506,75.0004,54039.0
2025-05-15 14:10:00,75.2,75.23,75.12,75.13,23944.0,75.0004,75.0304,74.9207,74.9306,23944.0
2025-05-15 14:20:00,75.12,75.17,75.09,75.14,41359.0,74.9207,74.9705,74.8907,74.9406,41359.0
2025-05-15 14:30:00,75.13,75.24,75.12,75.2,27148.0,74.9306,75.0403,74.9207,75.0004,27148.0
2025-05-15 14:40:00,75.2,75.24,75.15,75.23,24525.0,75.0004,75.0403,74.9506,75.0304,24525.0
2025-05-15 14:50:00,75.23,75.29,75.19,75.25,40445.0,75.0304,75.0902,74.9905,75.0503,40445.0
2025-05-15 15:00:00,75.24,75.28,75.14,75.17,84882.0,75.0403,75.0802,74.9406,74.9705,84882.0
2025-05-15 15:10:00,75.17,75.31,75.17,75.28,134394.0,74.9705,75.1102,74.9705,75.0802,134394.0
2025-05-15 15:20:00,75.28,75.32,75.15,75.22,166585.0,75.0802,75.1201,74.9506,75.0204,166585.0
2025-05-15 15:30:00,75.22,75.3,75.2,75.2,201708.0,75.0204,75.1002,75.0004,75.0004,201708.0
2025-05-15 15:40:00,75.2,75.31,75.19,75.25,185855.0,75.0004,75.1102,74.9905,75.0503,185855.0
2025-05-15 15:50:00,75.25,75.5,75.24,75.5,641104.0,75.0503,75.2997,75.0403,75.2997,641104.0
2025-05-16 09:30:00,75.56,75.74,75.52,75.69,40563.0,75.3595,75.539,75.3196,75.4891,40563.0
2025-05-16 09:40:00,75.69,75.86,75.58,75.85,162163.0,75.4891,75.6587,75.3794,75.6487,162163.0
2025-05-16 09:50:00,75.85,76.03,75.76,76.02,106943.0,75.6487,75.8282,75.559,75.8183,106943.0
2025-05-16 10:00:00,76.0,76.0,75.81,75.96,163279.0,75.7983,75.7983,75.6088,75.7584,163279.0
2025-05-16 10:10:00,75.96,76.05,75.83,75.96,106969.0,75.7584,75.8482,75.6288,75.7584,106969.0
2025-05-16 10:20:00,75.97,76.07,75.95,75.96,107373.0,75.7684,75.8681,75.7485,75.7584,107373.0
2025-05-16 10:30:00,75.98,76.12,75.93,76.0,77852.0,75.7784,75.918,75.7285,75.7983,77852.0
2025-05-16 10:40:00,76.01,76.04,75.9,76.03,129441.0,75.8083,75.8382,75.6986,75.8282,129441.0
2025-05-16 10:50:00,76.04,76.15,75.99,76.08,49071.0,75.8382,75.9479,75.7884,75.8781,49071.0
2025-05-16 11:00:00,76.07,76.12,76.06,76.08,55688.0,75.8681,75.918,75.8582,75.8781,55688.0
2025-05-16 11:10:00,76.08,76.15,76.03,76.07,29863.0,75.8781,75.9479,75.8282,75.8681,29863.0
2025-05-16 11:20:00,76.08,76.09,75.95,76.02,46164.0,75.8781,75.8881,75.7485,75.8183,46164.0
2025-05-16 11:30:00,76.02,76.09,76.01,76.06,33493.0,75.8183,75.8881,75.8083,75.8582,33493.0
2025-05-16 11:40:00,76.07,76.14,76.07,76.11,25797.0,75.8681,75.938,75.8681,75.908,25797.0
2025-05-16 11:50:00,76.11,76.21,76.1,76.16,68535.0,75.908,76.0078,75.8981,75.9579,68535.0
2025-05-16 12:00:00,76.16,76.17,76.09,76.13,32483.0,75.9579,75.9679,75.8881,75.928,32483.0
2025-05-16 12:10:00,76.14,76.21,76.11,76.2,33176.0,75.938,76.0078,75.908,75.9978,33176.0
2025-05-16 12:20:00,76.22,76.34,76.22,76.26,164174.0,76.0177,76.1374,76.0177,76.0576,164174.0
2025-05-16 12:30:00,76.27,76.39,76.27,76.39,33356.0,76.0676,76.1873,76.0676,76.1873,33356.0
2025-05-16 12:40:00,76.4,76.44,76.32,76.33,84077.0,76.1973,76.2372,76.1175,76.1274,84077.0
2025-05-16 12:50:00,76.33,76.35,76.29,76.32,90153.0,76.1274,76.1474,76.0876,76.1175,90153.0
2025-05-16 13:00:00,76.31,76.34,76.23,76.25,55994.0,76.1075,76.1374,76.0277,76.0477,55994.0
2025-05-16 13:10:00,76.25,76.37,76.21,76.35,35976.0,76.0477,76.1673,76.0078,76.1474,35976.0
2025-05-16 13:20:00,76.35,76.42,76.34,76.35,42575.0,76.1474,76.2172,76.1374,76.1474,42575.0
2025-05-16 13:30:00,76.36,76.44,76.35,76.41,48123.0,76.1574,76.2372,76.1474,76.2072,48123.0
2025-05-16 13:40:00,76.42,76.5,76.39,76.48,57144.0,76.2172,76.297,76.1873,76.2771,57144.0
2025-05-16 13:50:00,76.48,76.49,76.38,76.43,106580.0,76.2771,76.287,76.1773,76.2272,106580.0
2025-05-16 14:00:00,76.43,76.55,76.42,76.55,140723.0,76.2272,76.3469,76.2172,76.3469,140723.0
2025-05-16 14:10:00,76.55,76.65,76.54,76.62,44329.0,76.3469,76.4466,76.3369,76.4167,44329.0
2025-05-16 14:20:00,76.61,76.65,76.54,76.55,43236.0,76.4067,76.4466,76.3369,76.3469,43236.0
2025-05-16 14:30:00,76.54,76.58,76.51,76.55,39877.0,76.3369,76.3768,76.307,76.3469,39877.0
2025-05-16 14:40:00,76.55,76.59,76.52,76.57,15335.0,76.3469,76.3868,76.3169,76.3668,15335.0
2025-05-16 14:50:00,76.57,76.61,76.55,76.55,40400.0,76.3668,76.4067,76.3469,76.3469,40400.0
2025-05-16 15:00:00,76.56,76.62,76.54,76.58,78958.0,76.3568,76.4167,76.3369,76.3768,78958.0
2025-05-16 15:10:00,76.58,76.65,76.56,76.64,197345.0,76.3768,76.4466,76.3568,76.4366,197345.0
2025-05-16 15:20:00,76.63,76.63,76.53,76.55,101720.0,76.4267,76.4267,76.3269,76.3469,101720.0
2025-05-16 15:30:00,76.55,76.57,76.47,76.51,67811.0,76.3469,76.3668,76.2671,76.307,67811.0
2025-05-16 15:40:00,76.5,76.52,76.41,76.42,140337.0,76.297,76.3169,76.2072,76.2172,140337.0
2025-05-16 15:50:00,76.41,76.53,76.39,76.46,399563.0,76.2072,76.3269,76.1873,76.2571,399563.0
2025-05-19 09:30:00,75.28,75.66,75.11,75.65,392028.0,75.0802,75.4592,74.9107,75.4493,392028.0
2025-05-19 09:40:00,75.66,75.91,75.62,75.88,271667.0,75.4592,75.7086,75.4193,75.6786,271667.0
2025-05-19 09:50:00,75.89,75.92,75.69,75.71,126179.0,75.6886,75.7185,75.4891,75.5091,126179.0
2025-05-19 10:00:00,75.71,75.97,75.66,75.97,180021.0,75.5091,75.7684,75.4592,75.7684,180021.0
2025-05-19 10:10:00,75.95,76.13,75.94,76.06,196231.0,75.7485,75.928,75.7385,75.8582,196231.0
2025-05-19 10:20:00,76.07,76.07,75.87,75.93,148556.0,75.8681,75.8681,75.6687,75.7285,148556.0
2025-05-19 10:30:00,75.93,76.02,75.86,75.96,35139.0,75.7285,75.8183,75.6587,75.7584,35139.0
2025-05-19 10:40:00,75.96,75.99,75.89,75.89,27272.0,75.7584,75.7884,75.6886,75.6886,27272.0
2025-05-19 10:50:00,75.88,76.01,75.87,75.9,41664.0,75.6786,75.8083,75.6687,75.6986,41664.0
2025-05-19 11:00:00,75.91,75.98,75.9,75.98,109805.0,75.7086,75.7784,75.6986,75.7784,109805.0
2025-05-19 11:10:00,76.0,76.13,75.95,76.13,26558.0,75.7983,75.928,75.7485,75.928,26558.0
2025-05-19 11:20:00,76.13,76.2,76.11,76.11,32850.0,75.928,75.9978,75.908,75.908,32850.0
2025-05-19 11:30:00,76.1,76.17,76.08,76.17,24877.0,75.8981,75.9679,75.8781,75.9679,24877.0
2025-05-19 11:40:00,76.17,76.21,76.05,76.05,47198.0,75.9679,76.0078,75.8482,75.8482,47198.0
2025-05-19 11:50:00,76.03,76.18,76.02,76.18,26804.0,75.8282,75.9778,75.8183,75.9778,26804.0
2025-05-19 12:00:00,76.18,76.29,76.17,76.25,21784.0,75.9778,76.0876,75.9679,76.0477,21784.0
2025-05-19 12:10:00,76.25,76.34,76.24,76.27,51455.0,76.0477,76.1374,76.0377,76.0676,51455.0
2025-05-19 12:20:00,76.26,76.39,76.26,76.37,39094.0,76.0576,76.1873,76.0576,76.1673,39094.0
2025-05-19 12:30:00,76.37,76.37,76.28,76.32,99219.0,76.1673,76.1673,76.0776,76.1175,99219.0
2025-05-19 12:40:00,76.32,76.32,76.22,76.26,22034.0,76.1175,76.1175,76.0177,76.0576,22034.0
2025-05-19 12:50:00,76.27,76.37,76.27,76.33,33413.0,76.0676,76.1673,76.0676,76.1274,33413.0
2025-05-19 13:00:00,76.32,76.5,76.31,76.48,16401.0,76.1175,76.297,76.1075,76.2771,16401.0
2025-05-19 13:10:00,76.49,76.49,76.37,76.37,30732.0,76.287,76.287,76.1673,76.1673,30732.0
2025-05-19 13:20:00,76.36,76.43,76.35,76.35,63561.0,76.1574,76.2272,76.1474,76.1474,63561.0
2025-05-19 13:30:00,76.35,76.43,76.33,76.38,35584.0,76.1474,76.2272,76.1274,76.1773,35584.0
2025-05-19 13:40:00,76.38,76.38,76.32,76.35,58265.0,76.1773,76.1773,76.1175,76.1474,58265.0
2025-05-19 13:50:00,76.34,76.36,76.28,76.28,62549.0,76.1374,76.1574,76.0776,76.0776,62549.0
2025-05-19 14:00:00,76.28,76.35,76.27,76.34,18297.0,76.0776,76.1474,76.0676,76.1374,18297.0
2025-05-19 14:10:00,76.34,76.34,76.2,76.23,50186.0,76.1374,76.1374,75.9978,76.0277,50186.0
2025-05-19 14:20:00,76.22,76.24,76.16,76.18,72139.0,76.0177,76.0377,75.9579,75.9778,72139.0
2025-05-19 14:30:00,76.17,76.31,76.17,76.29,125613.0,75.9679,76.1075,75.9679,76.0876,125613.0
2025-05-19 14:40:00,76.28,76.28,76.18,76.2,52295.0,76.0776,76.0776,75.9778,75.9978,52295.0
2025-05-19 14:50:00,76.2,76.21,76.16,76.19,21101.0,75.9978,76.0078,75.9579,75.9878,21101.0
2025-05-19 15:00:00,76.2,76.2,76.09,76.17,33996.0,75.9978,75.9978,75.8881,75.9679,33996.0
2025-05-19 15:10:00,76.17,76.2,76.11,76.17,92377.0,75.9679,75.9978,75.908,75.9679,92377.0
2025-05-19 15:20:00,76.16,76.2,76.13,76.2,85026.0,75.9579,75.9978,75.928,75.9978,85026.0
2025-05-19 15:30:00,76.2,76.27,76.19,76.25,119310.0,75.9978,76.0676,75.9878,76.0477,119310.0
2025-05-19 15:40:00,76.25,76.27,76.15,76.15,230926.0,76.0477,76.0676,75.9479,75.9479,230926.0
2025-05-19 15:50:00,76.15,76.31,76.15,76.27,706945.0,75.9479,76.1075,75.9479,76.0676,706945.0
2025-05-20 09:30:00,76.31,76.53,76.09,76.34,159235.0,76.1075,76.3269,75.8881,76.1374,159235.0
2025-05-20 09:40:00,76.35,76.44,76.24,76.27,120676.0,76.1474,76.2372,76.0377,76.0676,120676.0
2025-05-20 09:50:00,76.26,76.58,76.26,76.54,149292.0,76.0576,76.3768,76.0576,76.3369,149292.0
2025-05-20 10:00:00,76.55,76.71,76.54,76.57,277466.0,76.3469,76.5064,76.3369,76.3668,277466.0
2025-05-20 10:10:00,76.56,76.71,76.56,76.63,65511.0,76.3568,76.5064,76.3568,76.4267,65511.0
2025-05-20 10:20:00,76.64,76.8,76.62,76.76,110659.0,76.4366,76.5962,76.4167,76.5563,110659.0
2025-05-20 10:30:00,76.76,76.98,76.75,76.96,83127.0,76.5563,76.7757,76.5463,76.7558,83127.0
2025-05-20 10:40:00,76.96,76.96,76.84,76.84,129247.0,76.7558,76.7558,76.6361,76.6361,129247.0
2025-05-20 10:50:00,76.84,76.84,76.68,76.69,149582.0,76.6361,76.6361,76.4765,76.4865,149582.0
2025-05-20 11:00:00,76.68,76.76,76.63,76.73,92773.0,76.4765,76.5563,76.4267,76.5264,92773.0
2025-05-20 11:10:00,76.73,76.87,76.73,76.83,152351.0,76.5264,76.666,76.5264,76.6261,152351.0
2025-05-20 11:20:00,76.83,76.88,76.72,76.73,128627.0,76.6261,76.676,76.5164,76.5264,128627.0
2025-05-20 11:30:00,76.74,76.78,76.7,76.75,80690.0,76.5364,76.5763,76.4965,76.5463,80690.0
2025-05-20 11:40:00,76.73,76.74,76.6,76.63,78154.0,76.5264,76.5364,76.3967,76.4267,78154.0
2025-05-20 11:50:00,76.63,76.64,76.53,76.56,94848.0,76.4267,76.4366,76.3269,76.3568,94848.0
2025-05-20 12:00:00,76.56,76.6,76.51,76.55,47364.0,76.3568,76.3967,76.307,76.3469,47364.0
2025-05-20 12:10:00,76.55,76.55,76.45,76.5,77664.0,76.3469,76.3469,76.2471,76.297,77664.0
2025-05-20 12:20:00,76.5,76.58,76.49,76.52,46068.0,76.297,76.3768,76.287,76.3169,46068.0
2025-05-20 12:30:00,76.52,76.61,76.47,76.61,66818.0,76.3169,76.4067,76.2671,76.4067,66818.0
2025-05-20 12:40:00,76.62,76.69,76.6,76.67,26608.0,76.4167,76.4865,76.3967,76.4665,26608.0
2025-05-20 12:50:00,76.68,76.71,76.65,76.65,70295.0,76.4765,76.5064,76.4466,76.4466,70295.0
2025-05-20 13:00:00,76.65,76.7,76.59,76.6,57025.0,76.4466,76.4965,76.3868,76.3967,57025.0
2025-05-20 13:10:00,76.61,76.65,76.59,76.62,44404.0,76.4067,76.4466,76.3868,76.4167,44404.0
2025-05-20 13:20:00,76.63,76.64,76.57,76.57,32193.0,76.4267,76.4366,76.3668,76.3668,32193.0
2025-05-20 13:30:00,76.56,76.57,76.44,76.48,61220.0,76.3568,76.3668,76.2372,76.2771,61220.0
2025-05-20 13:40:00,76.48,76.63,76.44,76.57,161961.0,76.2771,76.4267,76.2372,76.3668,161961.0
2025-05-20 13:50:00,76.56,76.6,76.52,76.59,94943.0,76.3568,76.3967,76.3169,76.3868,94943.0
2025-05-20 14:00:00,76.6,76.62,76.52,76.56,122413.0,76.3967,76.4167,76.3169,76.3568,122413.0
2025-05-20 14:10:00,76.56,76.82,76.54,76.62,306945.0,76.3568,76.6161,76.3369,76.4167,306945.0
2025-05-20 14:20:00,76.61,76.61,76.34,76.36,84483.0,76.4067,76.4067,76.1374,76.1574,84483.0
2025-05-20 14:30:00,76.34,76.54,76.33,76.52,92176.0,76.1374,76.3369,76.1274,76.3169,92176.0
2025-05-20 14:40:00,76.52,76.52,76.4,76.44,74763.0,76.3169,76.3169,76.1973,76.2372,74763.0
2025-05-20 14:50:00,76.43,76.47,76.36,76.37,49012.0,76.2272,76.2671,76.1574,76.1673,49012.0
2025-05-20 15:00:00,76.35,76.35,76.19,76.26,182947.0,76.1474,76.1474,75.9878,76.0576,182947.0
2025-05-20 15:10:00,76.26,76.28,76.17,76.25,104644.0,76.0576,76.0776,75.9679,76.0477,104644.0
2025-05-20 15:20:00,76.25,76.33,76.25,76.26,124287.0,76.0477,76.1274,76.0477,76.0576,124287.0
2025-05-20 15:30:00,76.27,76.39,76.27,76.37,226828.0,76.0676,76.1873,76.0676,76.1673,226828.0
2025-05-20 15:40:00,76.38,76.43,76.33,76.34,167375.0,76.1773,76.2272,76.1274,76.1374,167375.0
2025-05-20 15:50:00,76.33,76.59,76.31,76.52,668020.0,76.1274,76.3868,76.1075,76.3169,668020.0
2025-05-21 09:30:00,75.37,75.54,75.16,75.3,226114.0,75.17,75.3395,74.9606,75.1002,226114.0
2025-05-21 09:40:00,75.3,75.3,75.08,75.15,450168.0,75.1002,75.1002,74.8808,74.9506,450168.0
2025-05-21 09:50:00,75.16,75.29,74.91,74.93,454621.0,74.9606,75.0902,74.7112,74.7312,454621.0
2025-05-21 10:00:00,74.92,75.24,74.92,75.17,420146.0,74.7212,75.0403,74.7212,74.9705,420146.0
2025-05-21 10:10:00,75.17,75.17,74.86,74.9,354528.0,74.9705,74.9705,74.6614,74.7012,354528.0
2025-05-21 10:20:00,74.91,75.05,74.9,74.94,274367.0,74.7112,74.8508,74.7012,74.7411,274367.0
2025-05-21 10:30:00,74.94,75.0,74.77,75.0,276709.0,74.7411,74.801,74.5716,74.801,276709.0
2025-05-21 10:40:00,75.01,75.17,75.01,75.15,143955.0,74.811,74.9705,74.811,74.9506,143955.0
2025-05-21 10:50:00,75.15,75.3,75.1,75.3,76098.0,74.9506,75.1002,74.9007,75.1002,76098.0
2025-05-21 11:00:00,75.29,75.38,75.24,75.36,72368.0,75.0902,75.18,75.0403,75.16,72368.0
2025-05-21 11:10:00,75.37,75.37,75.17,75.17,164318.0,75.17,75.17,74.9705,74.9705,164318.0
2025-05-21 11:20:00,75.17,75.17,75.0,75.12,313422.0,74.9705,74.9705,74.801,74.9207,313422.0
2025-05-21 11:30:00,75.11,75.22,75.07,75.13,68740.0,74.9107,75.0204,74.8708,74.9306,68740.0
2025-05-21 11:40:00,75.14,75.17,75.1,75.16,71608.0,74.9406,74.9705,74.9007,74.9606,71608.0
2025-05-21 11:50:00,75.15,75.24,75.12,75.2,194723.0,74.9506,75.0403,74.9207,75.0004,194723.0
2025-05-21 12:00:00,75.2,75.24,75.12,75.23,44711.0,75.0004,75.0403,74.9207,75.0304,44711.0
2025-05-21 12:10:00,75.22,75.24,75.16,75.18,44053.0,75.0204,75.0403,74.9606,74.9805,44053.0
2025-05-21 12:20:00,75.18,75.34,75.16,75.33,125909.0,74.9805,75.1401,74.9606,75.1301,125909.0
2025-05-21 12:30:00,75.32,75.39,75.27,75.28,98323.0,75.1201,75.1899,75.0703,75.0802,98323.0
2025-05-21 12:40:00,75.28,75.37,75.26,75.37,43019.0,75.0802,75.17,75.0603,75.17,43019.0
2025-05-21 12:50:00,75.37,75.38,75.24,75.25,37403.0,75.17,75.18,75.0403,75.0503,37403.0
2025-05-21 13:00:00,75.26,75.28,75.09,75.09,76091.0,75.0603,75.0802,74.8907,74.8907,76091.0
2025-05-21 13:10:00,75.08,75.08,74.68,74.76,86353.0,74.8808,74.8808,74.4818,74.5616,86353.0
2025-05-21 13:20:00,74.76,74.76,74.35,74.36,205614.0,74.5616,74.5616,74.1527,74.1627,205614.0
2025-05-21 13:30:00,74.35,74.79,74.27,74.77,137298.0,74.1527,74.5915,74.0729,74.5716,137298.0
2025-05-21 13:40:00,74.79,74.8,74.53,74.56,68242.0,74.5915,74.6015,74.3322,74.3621,68242.0
2025-05-21 13:50:00,74.55,74.6,74.44,74.49,44923.0,74.3522,74.402,74.2425,74.2923,44923.0
2025-05-21 14:00:00,74.5,74.58,74.38,74.56,68268.0,74.3023,74.3821,74.1826,74.3621,68268.0
2025-05-21 14:10:00,74.59,74.6,74.36,74.47,205931.0,74.3921,74.402,74.1627,74.2724,205931.0
2025-05-21 14:20:00,74.46,74.5,74.35,74.45,139468.0,74.2624,74.3023,74.1527,74.2524,139468.0
2025-05-21 14:30:00,74.43,74.59,74.42,74.51,112141.0,74.2325,74.3921,74.2225,74.3123,112141.0
2025-05-21 14:40:00,74.51,74.59,74.39,74.41,190647.0,74.3123,74.3921,74.1926,74.2125,190647.0
2025-05-21 14:50:00,74.4,74.4,74.29,74.31,165613.0,74.2026,74.2026,74.0929,74.1128,165613.0
2025-05-21 15:00:00,74.31,74.45,74.28,74.29,81639.0,74.1128,74.2524,74.0829,74.0929,81639.0
2025-05-21 15:10:00,74.28,74.34,74.18,74.25,266505.0,74.0829,74.1427,73.9832,74.053,266505.0
2025-05-21 15:20:00,74.26,74.29,74.08,74.15,154717.0,74.0629,74.0929,73.8834,73.9532,154717.0
2025-05-21 15:30:00,74.15,74.35,74.15,74.35,306519.0,73.9532,74.1527,73.9532,74.1527,306519.0
2025-05-21 15:40:00,74.34,74.46,74.31,74.33,244759.0,74.1427,74.2624,74.1128,74.1328,244759.0
2025-05-21 15:50:00,74.33,74.43,74.18,74.18,715174.0,74.1328,74.2325,73.9832,73.9832,715174.0
2025-05-22 09:30:00,74.56,74.97,74.56,74.92,352402.0,74.3621,74.7711,74.3621,74.7212,352402.0
2025-05-22 09:40:00,74.95,75.02,74.75,74.84,218130.0,74.7511,74.8209,74.5516,74.6414,218130.0
2025-05-22 09:50:00,74.84,75.18,74.84,75.12,171228.0,74.6414,74.9805,74.6414,74.9207,171228.0
2025-05-22 10:00:00,75.13,75.33,75.07,75.32,146549.0,74.9306,75.1301,74.8708,75.1201,146549.0
2025-05-22 10:10:00,75.3,75.3,74.94,75.09,163698.0,75.1002,75.1002,74.7411,74.8907,163698.0
2025-05-22 10:20:00,75.08,75.11,74.92,75.05,62242.0,74.8808,74.9107,74.7212,74.8508,62242.0
2025-05-22 10:30:00,75.06,75.11,75.01,75.03,72521.0,74.8608,74.9107,74.811,74.8309,72521.0
2025-05-22 10:40:00,75.03,75.13,74.96,75.1,91177.0,74.8309,74.9306,74.7611,74.9007,91177.0
2025-05-22 10:50:00,75.11,75.25,75.02,75.22,109629.0,74.9107,75.0503,74.8209,75.0204,109629.0
2025-05-22 11:00:00,75.25,75.49,75.23,75.44,166936.0,75.0503,75.2897,75.0304,75.2398,166936.0
2025-05-22 11:10:00,75.43,75.48,75.26,75.38,107776.0,75.2298,75.2797,75.0603,75.18,107776.0
2025-05-22 11:20:00,75.38,75.45,75.35,75.36,33094.0,75.18,75.2498,75.1501,75.16,33094.0
2025-05-22 11:30:00,75.36,75.62,75.36,75.59,87832.0,75.16,75.4193,75.16,75.3894,87832.0
2025-05-22 11:40:00,75.59,75.65,75.56,75.58,103665.0,75.3894,75.4493,75.3595,75.3794,103665.0
2025-05-22 11:50:00,75.57,75.75,75.56,75.75,56512.0,75.3695,75.549,75.3595,75.549,56512.0
2025-05-22 12:00:00,75.74,75.78,75.68,75.74,60887.0,75.539,75.5789,75.4792,75.539,60887.0
2025-05-22 12:10:00,75.74,75.8,75.72,75.73,50785.0,75.539,75.5989,75.5191,75.529,50785.0
2025-05-22 12:20:00,75.73,75.75,75.63,75.64,43416.0,75.529,75.549,75.4293,75.4393,43416.0
2025-05-22 12:30:00,75.64,75.65,75.53,75.53,39716.0,75.4393,75.4493,75.3296,75.3296,39716.0
2025-05-22 12:40:00,75.53,75.56,75.5,75.51,95492.0,75.3296,75.3595,75.2997,75.3096,95492.0
2025-05-22 12:50:00,75.51,75.52,75.4,75.41,96846.0,75.3096,75.3196,75.1999,75.2099,96846.0
2025-05-22 13:00:00,75.41,75.47,75.36,75.38,34199.0,75.2099,75.2697,75.16,75.18,34199.0
2025-05-22 13:10:00,75.38,75.54,75.37,75.51,40971.0,75.18,75.3395,75.17,75.3096,40971.0
2025-05-22 13:20:00,75.52,75.63,75.51,75.56,48347.0,75.3196,75.4293,75.3096,75.3595,48347.0
2025-05-22 13:30:00,75.56,75.64,75.49,75.61,59713.0,75.3595,75.4393,75.2897,75.4094,59713.0
2025-05-22 13:40:00,75.62,75.69,75.61,75.67,85774.0,75.4193,75.4891,75.4094,75.4692,85774.0
2025-05-22 13:50:00,75.67,75.77,75.63,75.72,60493.0,75.4692,75.5689,75.4293,75.5191,60493.0
2025-05-22 14:00:00,75.71,75.78,75.69,75.76,42820.0,75.5091,75.5789,75.4891,75.559,42820.0
2025-05-22 14:10:00,75.77,75.77,75.68,75.73,71312.0,75.5689,75.5689,75.4792,75.529,71312.0
2025-05-22 14:20:00,75.73,75.76,75.68,75.7,45495.0,75.529,75.559,75.4792,75.4991,45495.0
2025-05-22 14:30:00,75.7,75.75,75.64,75.64,75674.0,75.4991,75.549,75.4393,75.4393,75674.0
2025-05-22 14:40:00,75.64,75.73,75.61,75.66,90394.0,75.4393,75.529,75.4094,75.4592,90394.0
2025-05-22 14:50:00,75.66,75.78,75.66,75.76,26294.0,75.4592,75.5789,75.4592,75.559,26294.0
2025-05-22 15:00:00,75.77,75.81,75.74,75.78,70173.0,75.5689,75.6088,75.539,75.5789,70173.0
2025-05-22 15:10:00,75.77,75.82,75.75,75.78,112762.0,75.5689,75.6188,75.549,75.5789,112762.0
2025-05-22 15:20:00,75.79,75.91,75.79,75.84,153353.0,75.5889,75.7086,75.5889,75.6388,153353.0
2025-05-22 15:30:00,75.84,75.86,75.76,75.81,97113.0,75.6388,75.6587,75.559,75.6088,97113.0
2025-05-22 15:40:00,75.8,75.83,75.69,75.73,169060.0,75.5989,75.6288,75.4891,75.529,169060.0
2025-05-22 15:50:00,75.73,75.78,75.46,75.52,703918.0,75.529,75.5789,75.2598,75.3196,703918.0
2025-05-23 09:30:00,73.87,74.42,73.87,74.14,230223.0,73.674,74.2225,73.674,73.9433,230223.0
2025-05-23 09:40:00,74.13,74.24,74.05,74.2,161939.0,73.9333,74.043,73.8535,74.0031,161939.0
2025-05-23 09:50:00,74.2,74.36,74.16,74.23,249459.0,74.0031,74.1627,73.9632,74.033,249459.0
2025-05-23 10:00:00,74.24,74.51,74.23,74.3,221245.0,74.043,74.3123,74.033,74.1028,221245.0
2025-05-23 10:10:00,74.3,74.38,74.16,74.16,60737.0,74.1028,74.1826,73.9632,73.9632,60737.0
2025-05-23 10:20:00,74.17,74.35,74.08,74.27,79966.0,73.9732,74.1527,73.8834,74.0729,79966.0
2025-05-23 10:30:00,74.29,74.49,74.29,74.41,21411.0,74.0929,74.2923,74.0929,74.2125,21411.0
2025-05-23 10:40:00,74.4,74.49,74.36,74.45,65052.0,74.2026,74.2923,74.1627,74.2524,65052.0
2025-05-23 10:50:00,74.44,74.44,74.12,74.15,18692.0,74.2425,74.2425,73.9233,73.9532,18692.0
2025-05-23 11:00:00,74.16,74.4,74.16,74.33,123240.0,73.9632,74.2026,73.9632,74.1328,123240.0
2025-05-23 11:10:00,74.34,74.39,74.17,74.36,52048.0,74.1427,74.1926,73.9732,74.1627,52048.0
2025-05-23 11:20:00,74.37,74.48,74.36,74.4,89096.0,74.1727,74.2824,74.1627,74.2026,89096.0
2025-05-23 11:30:00,74.4,74.57,74.39,74.47,183723.0,74.2026,74.3721,74.1926,74.2724,183723.0
2025-05-23 11:40:00,74.47,74.6,74.46,74.59,153402.0,74.2724,74.402,74.2624,74.3921,153402.0
2025-05-23 11:50:00,74.6,74.61,74.39,74.39,26666.0,74.402,74.412,74.1926,74.1926,26666.0
2025-05-23 12:00:00,74.39,74.59,74.39,74.55,223826.0,74.1926,74.3921,74.1926,74.3522,223826.0
2025-05-23 12:10:00,74.54,74.58,74.48,74.51,24790.0,74.3422,74.3821,74.2824,74.3123,24790.0
2025-05-23 12:20:00,74.5,74.67,74.49,74.57,58746.0,74.3023,74.4719,74.2923,74.3721,58746.0
2025-05-23 12:30:00,74.56,74.71,74.49,74.69,101723.0,74.3621,74.5117,74.2923,74.4918,101723.0
2025-05-23 12:40:00,74.68,74.77,74.65,74.77,59536.0,74.4818,74.5716,74.4519,74.5716,59536.0
2025-05-23 12:50:00,74.77,74.79,74.62,74.67,25501.0,74.5716,74.5915,74.422,74.4719,25501.0
2025-05-23 13:00:00,74.65,74.82,74.65,74.81,58589.0,74.4519,74.6215,74.4519,74.6115,58589.0
2025-05-23 13:10:00,74.81,74.97,74.78,74.93,152820.0,74.6115,74.7711,74.5816,74.7312,152820.0
2025-05-23 13:20:00,74.93,74.96,74.84,74.92,128929.0,74.7312,74.7611,74.6414,74.7212,128929.0
2025-05-23 13:30:00,74.91,74.94,74.85,74.89,67986.0,74.7112,74.7411,74.6514,74.6913,67986.0
2025-05-23 13:40:00,74.88,74.88,74.79,74.84,53368.0,74.6813,74.6813,74.5915,74.6414,53368.0
2025-05-23 13:50:00,74.83,74.92,74.78,74.81,93766.0,74.6314,74.7212,74.5816,74.6115,93766.0
2025-05-23 14:00:00,74.81,74.95,74.8,74.9,84940.0,74.6115,74.7511,74.6015,74.7012,84940.0
2025-05-23 14:10:00,74.9,75.01,74.83,74.85,38882.0,74.7012,74.811,74.6314,74.6514,38882.0
2025-05-23 14:20:00,74.84,74.86,74.71,74.8,65753.0,74.6414,74.6614,74.5117,74.6015,65753.0
2025-05-23 14:30:00,74.81,74.93,74.81,74.87,26489.0,74.6115,74.7312,74.6115,74.6713,26489.0
2025-05-23 14:40:00,74.86,74.96,74.86,74.92,44754.0,74.6614,74.7611,74.6614,74.7212,44754.0
2025-05-23 14:50:00,74.93,74.97,74.89,74.9,123663.0,74.7312,74.7711,74.6913,74.7012,123663.0
2025-05-23 15:00:00,74.9,74.91,74.83,74.89,33150.0,74.7012,74.7112,74.6314,74.6913,33150.0
2025-05-23 15:10:00,74.89,74.94,74.84,74.87,44959.0,74.6913,74.7411,74.6414,74.6713,44959.0
2025-05-23 15:20:00,74.85,74.87,74.79,74.84,67309.0,74.6514,74.6713,74.5915,74.6414,67309.0
2025-05-23 15:30:00,74.84,74.9,74.8,74.9,94377.0,74.6414,74.7012,74.6015,74.7012,94377.0
2025-05-23 15:40:00,74.89,74.94,74.77,74.78,186447.0,74.6913,74.7411,74.5716,74.5816,186447.0
2025-05-23 15:50:00,74.79,74.84,74.57,74.67,661779.0,74.5915,74.6414,74.3721,74.4719,661779.0
2025-05-27 09:30:00,75.77,75.77,75.14,75.31,299742.0,75.5689,75.5689,74.9406,75.1102,299742.0
2025-05-27 09:40:00,75.32,75.36,75.04,75.13,203095.0,75.1201,75.16,74.8409,74.9306,203095.0
2025-05-27 09:50:00,75.13,75.32,75.03,75.24,310777.0,74.9306,75.1201,74.8309,75.0403,310777.0
2025-05-27 10:00:00,75.27,75.64,75.25,75.59,270527.0,75.0703,75.4393,75.0503,75.3894,270527.0
2025-05-27 10:10:00,75.59,75.78,75.52,75.76,127118.0,75.3894,75.5789,75.3196,75.559,127118.0
2025-05-27 10:20:00,75.76,75.99,75.76,75.9,199641.0,75.559,75.7884,75.559,75.6986,199641.0
2025-05-27 10:30:00,75.9,76.17,75.9,76.16,243058.0,75.6986,75.9679,75.6986,75.9579,243058.0
2025-05-27 10:40:00,76.17,76.36,76.11,76.31,275592.0,75.9679,76.1574,75.908,76.1075,275592.0
2025-05-27 10:50:00,76.31,76.34,76.15,76.22,150973.0,76.1075,76.1374,75.9479,76.0177,150973.0
2025-05-27 11:00:00,76.22,76.24,76.09,76.14,40440.0,76.0177,76.0377,75.8881,75.938,40440.0
2025-05-27 11:10:00,76.11,76.32,76.09,76.3,143199.0,75.908,76.1175,75.8881,76.0975,143199.0
2025-05-27 11:20:00,76.3,76.38,76.22,76.34,63741.0,76.0975,76.1773,76.0177,76.1374,63741.0
2025-05-27 11:30:00,76.34,76.35,76.28,76.33,40233.0,76.1374,76.1474,76.0776,76.1274,40233.0
2025-05-27 11:40:00,76.33,76.42,76.29,76.29,98554.0,76.1274,76.2172,76.0876,76.0876,98554.0
2025-05-27 11:50:00,76.28,76.39,76.26,76.36,41147.0,76.0776,76.1873,76.0576,76.1574,41147.0
2025-05-27 12:00:00,76.36,76.36,76.27,76.31,56794.0,76.1574,76.1574,76.0676,76.1075,56794.0
2025-05-27 12:10:00,76.31,76.42,76.29,76.41,212032.0,76.1075,76.2172,76.0876,76.2072,212032.0
2025-05-27 12:20:00,76.41,76.45,76.35,76.36,74147.0,76.2072,76.2471,76.1474,76.1574,74147.0
2025-05-27 12:30:00,76.37,76.54,76.37,76.53,102680.0,76.1673,76.3369,76.1673,76.3269,102680.0
2025-05-27 12:40:00,76.53,76.55,76.38,76.41,38183.0,76.3269,76.3469,76.1773,76.2072,38183.0
2025-05-27 12:50:00,76.42,76.48,76.4,76.41,23666.0,76.2172,76.2771,76.1973,76.2072,23666.0
2025-05-27 13:00:00,76.41,76.44,76.32,76.33,25817.0,76.2072,76.2372,76.1175,76.1274,25817.0
2025-05-27 13:10:00,76.33,76.38,76.26,76.37,79215.0,76.1274,76.1773,76.0576,76.1673,79215.0
2025-05-27 13:20:00,76.37,76.43,76.35,76.36,34272.0,76.1673,76.2272,76.1474,76.1574,34272.0
2025-05-27 13:30:00,76.36,76.39,76.29,76.31,27548.0,76.1574,76.1873,76.0876,76.1075,27548.0
2025-05-27 13:40:00,76.31,76.36,76.28,76.36,63026.0,76.1075,76.1574,76.0776,76.1574,63026.0
2025-05-27 13:50:00,76.36,76.41,76.34,76.37,23585.0,76.1574,76.2072,76.1374,76.1673,23585.0
2025-05-27 14:00:00,76.37,76.4,76.31,76.38,149882.0,76.1673,76.1973,76.1075,76.1773,149882.0
2025-05-27 14:10:00,76.37,76.41,76.32,76.35,34504.0,76.1673,76.2072,76.1175,76.1474,34504.0
2025-05-27 14:20:00,76.34,76.34,76.25,76.27,142144.0,76.1374,76.1374,76.0477,76.0676,142144.0
2025-05-27 14:30:00,76.27,76.33,76.27,76.33,41012.0,76.0676,76.1274,76.0676,76.1274,41012.0
2025-05-27 14:40:00,76.32,76.32,76.25,76.29,81107.0,76.1175,76.1175,76.0477,76.0876,81107.0
2025-05-27 14:50:00,76.28,76.31,76.23,76.24,24498.0,76.0776,76.1075,76.0277,76.0377,24498.0
2025-05-27 15:00:00,76.24,76.29,76.2,76.26,175853.0,76.0377,76.0876,75.9978,76.0576,175853.0
2025-05-27 15:10:00,76.26,76.28,76.23,76.28,42561.0,76.0576,76.0776,76.0277,76.0776,42561.0
2025-05-27 15:20:00,76.28,76.34,76.24,76.24,47663.0,76.0776,76.1374,76.0377,76.0377,47663.0
2025-05-27 15:30:00,76.25,76.28,76.21,76.27,72166.0,76.0477,76.0776,76.0078,76.0676,72166.0
2025-05-27 15:40:00,76.27,76.33,76.24,76.25,162829.0,76.0676,76.1274,76.0377,76.0477,162829.0
2025-05-27 15:50:00,76.25,76.43,76.22,76.42,465532.0,76.0477,76.2272,76.0177,76.2172,465532.0
2025-05-28 09:30:00,77.21,77.44,76.83,76.96,241673.0,77.0051,77.2345,76.6261,76.7558,241673.0
2025-05-28 09:40:00,76.97,77.05,76.85,76.88,120140.0,76.7658,76.8455,76.6461,76.676,120140.0
2025-05-28 09:50:00,76.88,76.97,76.84,76.89,197168.0,76.676,76.7658,76.6361,76.686,197168.0
2025-05-28 10:00:00,76.89,76.97,76.8,76.8,72176.0,76.686,76.7658,76.5962,76.5962,72176.0
2025-05-28 10:10:00,76.79,76.81,76.61,76.73,69769.0,76.5862,76.6062,76.4067,76.5264,69769.0
2025-05-28 10:20:00,76.73,76.79,76.62,76.77,59920.0,76.5264,76.5862,76.4167,76.5663,59920.0
2025-05-28 10:30:00,76.76,76.76,76.59,76.62,55083.0,76.5563,76.5563,76.3868,76.4167,55083.0
2025-05-28 10:40:00,76.61,76.72,76.59,76.6,58164.0,76.4067,76.5164,76.3868,76.3967,58164.0
2025-05-28 10:50:00,76.59,76.59,76.51,76.53,58711.0,76.3868,76.3868,76.307,76.3269,58711.0
2025-05-28 11:00:00,76.54,76.67,76.53,76.56,69858.0,76.3369,76.4665,76.3269,76.3568,69858.0
2025-05-28 11:10:00,76.56,76.56,76.42,76.55,57708.0,76.3568,76.3568,76.2172,76.3469,57708.0
2025-05-28 11:20:00,76.55,76.62,76.45,76.45,70339.0,76.3469,76.4167,76.2471,76.2471,70339.0
2025-05-28 11:30:00,76.45,76.46,76.4,76.46,50916.0,76.2471,76.2571,76.1973,76.2571,50916.0
2025-05-28 11:40:00,76.45,76.51,76.42,76.51,40015.0,76.2471,76.307,76.2172,76.307,40015.0
2025-05-28 11:50:00,76.51,76.57,76.4,76.42,68331.0,76.307,76.3668,76.1973,76.2172,68331.0
2025-05-28 12:00:00,76.42,76.6,76.42,76.56,39954.0,76.2172,76.3967,76.2172,76.3568,39954.0
2025-05-28 12:10:00,76.56,76.57,76.5,76.53,23234.0,76.3568,76.3668,76.297,76.3269,23234.0
2025-05-28 12:20:00,76.53,76.58,76.47,76.58,29669.0,76.3269,76.3768,76.2671,76.3768,29669.0
2025-05-28 12:30:00,76.58,76.59,76.49,76.51,87477.0,76.3768,76.3868,76.287,76.307,87477.0
2025-05-28 12:40:00,76.51,76.58,76.51,76.54,94293.0,76.307,76.3768,76.307,76.3369,94293.0
2025-05-28 12:50:00,76.53,76.56,76.48,76.52,47867.0,76.3269,76.3568,76.2771,76.3169,47867.0
2025-05-28 13:00:00,76.51,76.6,76.47,76.55,49071.0,76.307,76.3967,76.2671,76.3469,49071.0
2025-05-28 13:10:00,76.55,76.66,76.54,76.64,27296.0,76.3469,76.4566,76.3369,76.4366,27296.0
2025-05-28 13:20:00,76.64,76.67,76.53,76.55,145715.0,76.4366,76.4665,76.3269,76.3469,145715.0
2025-05-28 13:30:00,76.55,76.56,76.45,76.48,88257.0,76.3469,76.3568,76.2471,76.2771,88257.0
2025-05-28 13:40:00,76.49,76.51,76.44,76.47,42839.0,76.287,76.307,76.2372,76.2671,42839.0
2025-05-28 13:50:00,76.47,76.47,76.35,76.35,32523.0,76.2671,76.2671,76.1474,76.1474,32523.0
2025-05-28 14:00:00,76.36,76.46,76.36,76.39,60843.0,76.1574,76.2571,76.1574,76.1873,60843.0
2025-05-28 14:10:00,76.39,76.45,76.38,76.39,60383.0,76.1873,76.2471,76.1773,76.1873,60383.0
2025-05-28 14:20:00,76.39,76.4,76.31,76.36,56226.0,76.1873,76.1973,76.1075,76.1574,56226.0
2025-05-28 14:30:00,76.36,76.4,76.34,76.34,60327.0,76.1574,76.1973,76.1374,76.1374,60327.0
2025-05-28 14:40:00,76.35,76.36,76.28,76.3,101605.0,76.1474,76.1574,76.0776,76.0975,101605.0
2025-05-28 14:50:00,76.29,76.31,76.03,76.28,183956.0,76.0876,76.1075,75.8282,76.0776,183956.0
2025-05-28 15:00:00,76.28,76.49,76.26,76.48,62245.0,76.0776,76.287,76.0576,76.2771,62245.0
2025-05-28 15:10:00,76.49,76.55,76.41,76.51,130563.0,76.287,76.3469,76.2072,76.307,130563.0
2025-05-28 15:20:00,76.5,76.53,76.37,76.38,85652.0,76.297,76.3269,76.1673,76.1773,85652.0
2025-05-28 15:30:00,76.37,76.43,76.37,76.4,105949.0,76.1673,76.2272,76.1673,76.1973,105949.0
2025-05-28 15:40:00,76.37,76.45,76.33,76.41,298141.0,76.1673,76.2471,76.1274,76.2072,298141.0
2025-05-28 15:50:00,76.4,76.4,76.24,76.35,673833.0,76.1973,76.1973,76.0377,76.1474,673833.0
2025-05-29 09:30:00,77.18,77.18,76.45,76.45,476783.0,76.9752,76.9752,76.2471,76.2471,476783.0
2025-05-29 09:40:00,76.45,76.51,76.06,76.14,358451.0,76.2471,76.307,75.8582,75.938,358451.0
2025-05-29 09:50:00,76.11,76.42,76.05,76.27,201671.0,75.908,76.2172,75.8482,76.0676,201671.0
2025-05-29 10:00:00,76.28,76.31,75.79,75.85,398212.0,76.0776,76.1075,75.5889,75.6487,398212.0
2025-05-29 10:10:00,75.86,76.07,75.7,75.91,491898.0,75.6587,75.8681,75.4991,75.7086,491898.0
2025-05-29 10:20:00,75.92,75.98,75.69,75.92,266409.0,75.7185,75.7784,75.4891,75.7185,266409.0
2025-05-29 10:30:00,75.92,76.01,75.78,75.89,130736.0,75.7185,75.8083,75.5789,75.6886,130736.0
2025-05-29 10:40:00,75.88,75.96,75.77,75.83,195125.0,75.6786,75.7584,75.5689,75.6288,195125.0
2025-05-29 10:50:00,75.84,75.99,75.77,75.97,384439.0,75.6388,75.7884,75.5689,75.7684,384439.0
2025-05-29 11:00:00,75.97,76.04,75.67,75.68,215364.0,75.7684,75.8382,75.4692,75.4792,215364.0
2025-05-29 11:10:00,75.66,75.81,75.66,75.74,79010.0,75.4592,75.6088,75.4592,75.539,79010.0
2025-05-29 11:20:00,75.74,75.86,75.73,75.81,86628.0,75.539,75.6587,75.529,75.6088,86628.0
2025-05-29 11:30:00,75.82,75.85,75.49,75.5,77867.0,75.6188,75.6487,75.2897,75.2997,77867.0
2025-05-29 11:40:00,75.5,75.66,75.48,75.56,128864.0,75.2997,75.4592,75.2797,75.3595,128864.0
2025-05-29 11:50:00,75.57,75.73,75.25,75.32,101089.0,75.3695,75.529,75.0503,75.1201,101089.0
2025-05-29 12:00:00,75.32,75.51,75.2,75.46,165751.0,75.1201,75.3096,75.0004,75.2598,165751.0
2025-05-29 12:10:00,75.45,75.73,75.43,75.7,249183.0,75.2498,75.529,75.2298,75.4991,249183.0
2025-05-29 12:20:00,75.7,75.71,75.57,75.64,155659.0,75.4991,75.5091,75.3695,75.4393,155659.0
2025-05-29 12:30:00,75.64,75.74,75.63,75.69,55346.0,75.4393,75.539,75.4293,75.4891,55346.0
2025-05-29 12:40:00,75.69,75.82,75.69,75.72,94392.0,75.4891,75.6188,75.4891,75.5191,94392.0
2025-05-29 12:50:00,75.71,75.88,75.66,75.83,137663.0,75.5091,75.6786,75.4592,75.6288,137663.0
2025-05-29 13:00:00,75.82,75.95,75.77,75.78,177428.0,75.6188,75.7485,75.5689,75.5789,177428.0
2025-05-29 13:10:00,75.77,75.87,75.73,75.75,121356.0,75.5689,75.6687,75.529,75.549,121356.0
2025-05-29 13:20:00,75.76,75.84,75.72,75.77,39628.0,75.559,75.6388,75.5191,75.5689,39628.0
2025-05-29 13:30:00,75.77,75.86,75.71,75.75,84350.0,75.5689,75.6587,75.5091,75.549,84350.0
2025-05-29 13:40:00,75.75,75.79,75.64,75.66,52359.0,75.549,75.5889,75.4393,75.4592,52359.0
2025-05-29 13:50:00,75.67,75.73,75.62,75.65,45318.0,75.4692,75.529,75.4193,75.4493,45318.0
2025-05-29 14:00:00,75.66,75.77,75.65,75.7,40717.0,75.4592,75.5689,75.4493,75.4991,40717.0
2025-05-29 14:10:00,75.7,75.76,75.61,75.61,54211.0,75.4991,75.559,75.4094,75.4094,54211.0
2025-05-29 14:20:00,75.6,75.65,75.56,75.61,40613.0,75.3994,75.4493,75.3595,75.4094,40613.0
2025-05-29 14:30:00,75.6,75.75,75.59,75.75,93705.0,75.3994,75.549,75.3894,75.549,93705.0
2025-05-29 14:40:00,75.74,75.84,75.67,75.83,108029.0,75.539,75.6388,75.4692,75.6288,108029.0
2025-05-29 14:50:00,75.84,75.91,75.77,75.85,123752.0,75.6388,75.7086,75.5689,75.6487,123752.0
2025-05-29 15:00:00,75.84,75.96,75.82,75.87,75366.0,75.6388,75.7584,75.6188,75.6687,75366.0
2025-05-29 15:10:00,75.87,75.88,75.8,75.85,101075.0,75.6687,75.6786,75.5989,75.6487,101075.0
2025-05-29 15:20:00,75.85,75.94,75.76,75.78,83819.0,75.6487,75.7385,75.559,75.5789,83819.0
2025-05-29 15:30:00,75.77,75.88,75.77,75.88,67376.0,75.5689,75.6786,75.5689,75.6786,67376.0
2025-05-29 15:40:00,75.87,76.01,75.85,75.92,152438.0,75.6687,75.8083,75.6487,75.7185,152438.0
2025-05-29 15:50:00,75.92,75.97,75.83,75.92,416166.0,75.7185,75.7684,75.6288,75.7185,416166.0
2025-05-30 09:30:00,75.34,75.8,75.23,75.76,130388.0,75.1401,75.5989,75.0304,75.559,130388.0
2025-05-30 09:40:00,75.76,76.11,75.73,75.98,224441.0,75.559,75.908,75.529,75.7784,224441.0
2025-05-30 09:50:00,75.97,76.01,75.8,75.81,98075.0,75.7684,75.8083,75.5989,75.6088,98075.0
2025-05-30 10:00:00,75.83,76.1,75.83,76.06,89429.0,75.6288,75.8981,75.6288,75.8582,89429.0
2025-05-30 10:10:00,76.07,76.26,76.02,76.07,82576.0,75.8681,76.0576,75.8183,75.8681,82576.0
2025-05-30 10:20:00,76.08,76.3,75.98,76.23,65379.0,75.8781,76.0975,75.7784,76.0277,65379.0
2025-05-30 10:30:00,76.22,76.33,76.15,76.31,131437.0,76.0177,76.1274,75.9479,76.1075,131437.0
2025-05-30 10:40:00,76.3,76.31,76.05,76.06,77424.0,76.0975,76.1075,75.8482,75.8582,77424.0
2025-05-30 10:50:00,76.06,76.21,76.01,76.16,71257.0,75.8582,76.0078,75.8083,75.9579,71257.0
2025-05-30 11:00:00,76.15,76.17,76.06,76.06,27693.0,75.9479,75.9679,75.8582,75.8582,27693.0
2025-05-30 11:10:00,76.07,76.08,75.97,75.97,39902.0,75.8681,75.8781,75.7684,75.7684,39902.0
2025-05-30 11:20:00,75.97,76.2,75.97,76.16,44845.0,75.7684,75.9978,75.7684,75.9579,44845.0
2025-05-30 11:30:00,76.15,76.18,75.86,75.89,202175.0,75.9479,75.9778,75.6587,75.6886,202175.0
2025-05-30 11:40:00,75.91,75.97,75.83,75.97,81930.0,75.7086,75.7684,75.6288,75.7684,81930.0
2025-05-30 11:50:00,75.97,76.1,75.93,75.99,53180.0,75.7684,75.8981,75.7285,75.7884,53180.0
2025-05-30 12:00:00,76.0,76.09,75.89,76.06,25254.0,75.7983,75.8881,75.6886,75.8582,25254.0
2025-05-30 12:10:00,76.05,76.09,75.9,75.97,32513.0,75.8482,75.8881,75.6986,75.7684,32513.0
2025-05-30 12:20:00,75.96,76.02,75.66,75.69,199086.0,75.7584,75.8183,75.4592,75.4891,199086.0
2025-05-30 12:30:00,75.7,75.72,75.4,75.71,81144.0,75.4991,75.5191,75.1999,75.5091,81144.0
2025-05-30 12:40:00,75.73,75.8,75.6,75.67,52453.0,75.529,75.5989,75.3994,75.4692,52453.0
2025-05-30 12:50:00,75.66,75.71,75.56,75.6,55172.0,75.4592,75.5091,75.3595,75.3994,55172.0
2025-05-30 13:00:00,75.58,75.84,75.56,75.81,152776.0,75.3794,75.6388,75.3595,75.6088,152776.0
2025-05-30 13:10:00,75.8,75.82,75.73,75.81,57870.0,75.5989,75.6188,75.529,75.6088,57870.0
2025-05-30 13:20:00,75.82,75.82,75.69,75.73,44895.0,75.6188,75.6188,75.4891,75.529,44895.0
2025-05-30 13:30:00,75.74,75.86,75.72,75.84,59218.0,75.539,75.6587,75.5191,75.6388,59218.0
2025-05-30 13:40:00,75.84,75.86,75.76,75.82,61400.0,75.6388,75.6587,75.559,75.6188,61400.0
2025-05-30 13:50:00,75.82,75.91,75.76,75.8,76526.0,75.6188,75.7086,75.559,75.5989,76526.0
2025-05-30 14:00:00,75.8,75.91,75.79,75.9,101879.0,75.5989,75.7086,75.5889,75.6986,101879.0
2025-05-30 14:10:00,75.9,76.06,75.86,76.05,202882.0,75.6986,75.8582,75.6587,75.8482,202882.0
2025-05-30 14:20:00,76.04,76.08,75.98,76.03,46313.0,75.8382,75.8781,75.7784,75.8282,46313.0
2025-05-30 14:30:00,76.05,76.05,75.94,75.97,49485.0,75.8482,75.8482,75.7385,75.7684,49485.0
2025-05-30 14:40:00,75.97,76.03,75.92,76.03,24826.0,75.7684,75.8282,75.7185,75.8282,24826.0
2025-05-30 14:50:00,76.02,76.09,76.0,76.04,57602.0,75.8183,75.8881,75.7983,75.8382,57602.0
2025-05-30 15:00:00,76.04,76.1,76.02,76.02,52763.0,75.8382,75.8981,75.8183,75.8183,52763.0
2025-05-30 15:10:00,76.01,76.08,75.99,76.05,59077.0,75.8083,75.8781,75.7884,75.8482,59077.0
2025-05-30 15:20:00,76.06,76.13,76.01,76.1,54405.0,75.8582,75.928,75.8083,75.8981,54405.0
2025-05-30 15:30:00,76.1,76.2,76.04,76.14,44859.0,75.8981,75.9978,75.8382,75.938,44859.0
2025-05-30 15:40:00,76.13,76.13,76.01,76.06,313242.0,75.928,75.928,75.8083,75.8582,313242.0
2025-05-30 15:50:00,76.05,76.09,75.85,75.89,707193.0,75.8482,75.8881,75.6487,75.6886,707193.0
2025-06-02 09:30:00,75.72,75.74,75.45,75.64,133775.0,75.5191,75.539,75.2498,75.4393,133775.0
2025-06-02 09:40:00,75.63,75.65,75.34,75.34,178801.0,75.4293,75.4493,75.1401,75.1401,178801.0
2025-06-02 09:50:00,75.36,75.36,75.06,75.1,113171.0,75.16,75.16,74.8608,74.9007,113171.0
2025-06-02 10:00:00,75.04,75.25,74.91,75.13,95618.0,74.8409,75.0503,74.7112,74.9306,95618.0
2025-06-02 10:10:00,75.14,75.33,75.03,75.22,111791.0,74.9406,75.1301,74.8309,75.0204,111791.0
2025-06-02 10:20:00,75.2,75.46,75.2,75.43,16572.0,75.0004,75.2598,75.0004,75.2298,16572.0
2025-06-02 10:30:00,75.4,75.59,75.38,75.42,81934.0,75.1999,75.3894,75.18,75.2199,81934.0
2025-06-02 10:40:00,75.42,75.69,75.37,75.69,53597.0,75.2199,75.4891,75.17,75.4891,53597.0
2025-06-02 10:50:00,75.68,75.71,75.5,75.66,143323.0,75.4792,75.5091,75.2997,75.4592,143323.0
2025-06-02 11:00:00,75.67,75.72,75.57,75.65,78421.0,75.4692,75.5191,75.3695,75.4493,78421.0
2025-06-02 11:10:00,75.66,75.79,75.62,75.77,109062.0,75.4592,75.5889,75.4193,75.5689,109062.0
2025-06-02 11:20:00,75.78,75.87,75.7,75.71,131925.0,75.5789,75.6687,75.4991,75.5091,131925.0
2025-06-02 11:30:00,75.71,75.8,75.63,75.68,158005.0,75.5091,75.5989,75.4293,75.4792,158005.0
2025-06-02 11:40:00,75.67,75.85,75.66,75.8,38078.0,75.4692,75.6487,75.4592,75.5989,38078.0
2025-06-02 11:50:00,75.8,75.89,75.77,75.8,42231.0,75.5989,75.6886,75.5689,75.5989,42231.0
2025-06-02 12:00:00,75.81,75.83,75.57,75.64,279754.0,75.6088,75.6288,75.3695,75.4393,279754.0
2025-06-02 12:10:00,75.65,75.68,75.62,75.67,56691.0,75.4493,75.4792,75.4193,75.4692,56691.0
2025-06-02 12:20:00,75.66,75.72,75.63,75.66,22402.0,75.4592,75.5191,75.4293,75.4592,22402.0
2025-06-02 12:30:00,75.67,75.82,75.66,75.78,22363.0,75.4692,75.6188,75.4592,75.5789,22363.0
2025-06-02 12:40:00,75.79,75.79,75.7,75.7,38204.0,75.5889,75.5889,75.4991,75.4991,38204.0
2025-06-02 12:50:00,75.7,75.87,75.7,75.84,19355.0,75.4991,75.6687,75.4991,75.6388,19355.0
2025-06-02 13:00:00,75.84,75.88,75.77,75.83,55729.0,75.6388,75.6786,75.5689,75.6288,55729.0
2025-06-02 13:10:00,75.83,75.89,75.81,75.83,36472.0,75.6288,75.6886,75.6088,75.6288,36472.0
2025-06-02 13:20:00,75.83,75.85,75.77,75.8,42457.0,75.6288,75.6487,75.5689,75.5989,42457.0
2025-06-02 13:30:00,75.8,75.82,75.76,75.79,27739.0,75.5989,75.6188,75.559,75.5889,27739.0
2025-06-02 13:40:00,75.8,75.87,75.79,75.85,52872.0,75.5989,75.6687,75.5889,75.6487,52872.0
2025-06-02 13:50:00,75.84,75.87,75.8,75.82,54045.0,75.6388,75.6687,75.5989,75.6188,54045.0
2025-06-02 14:00:00,75.82,75.89,75.8,75.87,67057.0,75.6188,75.6886,75.5989,75.6687,67057.0
2025-06-02 14:10:00,75.86,76.08,75.85,76.06,35688.0,75.6587,75.8781,75.6487,75.8582,35688.0
2025-06-02 14:20:00,76.05,76.25,76.04,76.19,178679.0,75.8482,76.0477,75.8382,75.9878,178679.0
2025-06-02 14:30:00,76.2,76.22,76.14,76.14,85116.0,75.9978,76.0177,75.938,75.938,85116.0
2025-06-02 14:40:00,76.14,76.18,76.11,76.13,38842.0,75.938,75.9778,75.908,75.928,38842.0
2025-06-02 14:50:00,76.12,76.2,76.11,76.19,33655.0,75.918,75.9978,75.908,75.9878,33655.0
2025-06-02 15:00:00,76.2,76.22,76.14,76.17,27384.0,75.9978,76.0177,75.938,75.9679,27384.0
2025-06-02 15:10:00,76.17,76.21,76.16,76.17,35131.0,75.9679,76.0078,75.9579,75.9679,35131.0
2025-06-02 15:20:00,76.17,76.25,76.17,76.21,39907.0,75.9679,76.0477,75.9679,76.0078,39907.0
2025-06-02 15:30:00,76.21,76.22,76.14,76.2,115086.0,76.0078,76.0177,75.938,75.9978,115086.0
2025-06-02 15:40:00,76.2,76.24,76.12,76.13,138966.0,75.9978,76.0377,75.918,75.928,138966.0
2025-06-02 15:50:00,76.13,76.25,76.11,76.22,372735.0,75.928,76.0477,75.908,76.0177,372735.0
2025-06-03 09:30:00,76.81,77.01,76.52,76.97,314924.0,76.6062,76.8056,76.3169,76.7658,314924.0
2025-06-03 09:40:00,76.98,77.04,76.82,77.0,90599.0,76.7757,76.8356,76.6161,76.7957,90599.0
2025-06-03 09:50:00,77.0,77.38,76.99,77.06,303468.0,76.7957,77.1747,76.7857,76.8555,303468.0
2025-06-03 10:00:00,77.09,77.18,76.82,77.03,130730.0,76.8854,76.9752,76.6161,76.8256,130730.0
2025-06-03 10:10:00,77.02,77.17,76.95,77.13,95159.0,76.8156,76.9652,76.7458,76.9253,95159.0
2025-06-03 10:20:00,77.1,77.28,77.02,77.24,77045.0,76.8954,77.0749,76.8156,77.035,77045.0
2025-06-03 10:30:00,77.22,77.31,77.18,77.2,32126.0,77.0151,77.1048,76.9752,76.9951,32126.0
2025-06-03 10:40:00,77.19,77.39,77.19,77.39,61095.0,76.9852,77.1846,76.9852,77.1846,61095.0
2025-06-03 10:50:00,77.37,77.49,77.29,77.33,21405.0,77.1647,77.2844,77.0849,77.1248,21405.0
2025-06-03 11:00:00,77.32,77.48,77.29,77.4,67298.0,77.1148,77.2744,77.0849,77.1946,67298.0
2025-06-03 11:10:00,77.39,77.39,77.19,77.28,66087.0,77.1846,77.1846,76.9852,77.0749,66087.0
2025-06-03 11:20:00,77.28,77.31,77.14,77.2,43162.0,77.0749,77.1048,76.9353,76.9951,43162.0
2025-06-03 11:30:00,77.21,77.39,77.2,77.39,32796.0,77.0051,77.1846,76.9951,77.1846,32796.0
2025-06-03 11:40:00,77.38,77.53,77.34,77.48,39890.0,77.1747,77.3243,77.1348,77.2744,39890.0
2025-06-03 11:50:00,77.48,77.51,77.38,77.51,30123.0,77.2744,77.3043,77.1747,77.3043,30123.0
2025-06-03 12:00:00,77.51,77.51,77.42,77.44,22068.0,77.3043,77.3043,77.2146,77.2345,22068.0
2025-06-03 12:10:00,77.44,77.59,77.42,77.56,41285.0,77.2345,77.3841,77.2146,77.3542,41285.0
2025-06-03 12:20:00,77.55,77.61,77.47,77.59,37193.0,77.3442,77.4041,77.2644,77.3841,37193.0
2025-06-03 12:30:00,77.6,77.68,77.6,77.63,45198.0,77.3941,77.4739,77.3941,77.424,45198.0
2025-06-03 12:40:00,77.61,77.69,77.56,77.58,36807.0,77.4041,77.4838,77.3542,77.3741,36807.0
2025-06-03 12:50:00,77.58,77.72,77.58,77.7,34230.0,77.3741,77.5138,77.3741,77.4938,34230.0
2025-06-03 13:00:00,77.7,77.74,77.65,77.73,38117.0,77.4938,77.5337,77.4439,77.5237,38117.0
2025-06-03 13:10:00,77.74,77.8,77.74,77.78,38912.0,77.5337,77.5935,77.5337,77.5736,38912.0
2025-06-03 13:20:00,77.77,77.77,77.66,77.7,38584.0,77.5636,77.5636,77.4539,77.4938,38584.0
2025-06-03 13:30:00,77.71,77.77,77.7,77.76,30839.0,77.5038,77.5636,77.4938,77.5537,30839.0
2025-06-03 13:40:00,77.77,77.8,77.7,77.79,45637.0,77.5636,77.5935,77.4938,77.5836,45637.0
2025-06-03 13:50:00,77.78,77.79,77.67,77.72,30183.0,77.5736,77.5836,77.4639,77.5138,30183.0
2025-06-03 14:00:00,77.72,77.75,77.63,77.7,66393.0,77.5138,77.5437,77.424,77.4938,66393.0
2025-06-03 14:10:00,77.69,77.69,77.51,77.58,39891.0,77.4838,77.4838,77.3043,77.3741,39891.0
2025-06-03 14:20:00,77.58,77.67,77.56,77.66,24317.0,77.3741,77.4639,77.3542,77.4539,24317.0
2025-06-03 14:30:00,77.66,77.73,77.64,77.71,41189.0,77.4539,77.5237,77.434,77.5038,41189.0
2025-06-03 14:40:00,77.7,77.7,77.63,77.63,122480.0,77.4938,77.4938,77.424,77.424,122480.0
2025-06-03 14:50:00,77.63,77.64,77.54,77.56,30007.0,77.424,77.434,77.3342,77.3542,30007.0
2025-06-03 15:00:00,77.56,77.59,77.51,77.52,42655.0,77.3542,77.3841,77.3043,77.3143,42655.0
2025-06-03 15:10:00,77.53,77.53,77.45,77.51,47654.0,77.3243,77.3243,77.2445,77.3043,47654.0
2025-06-03 15:20:00,77.52,77.56,77.48,77.54,51252.0,77.3143,77.3542,77.2744,77.3342,51252.0
2025-06-03 15:30:00,77.53,77.6,77.51,77.58,76925.0,77.3243,77.3941,77.3043,77.3741,76925.0
2025-06-03 15:40:00,77.58,77.58,77.38,77.4,175463.0,77.3741,77.3741,77.1747,77.1946,175463.0
2025-06-03 15:50:00,77.39,77.61,77.34,77.55,414501.0,77.1846,77.4041,77.1348,77.3442,414501.0
2025-06-04 09:30:00,77.46,77.57,77.05,77.17,228440.0,77.2545,77.3642,76.8455,76.9652,228440.0
2025-06-04 09:40:00,77.14,77.16,76.96,77.16,71179.0,76.9353,76.9552,76.7558,76.9552,71179.0
2025-06-04 09:50:00,77.15,77.17,76.84,76.97,208452.0,76.9453,76.9652,76.6361,76.7658,208452.0
2025-06-04 10:00:00,76.94,76.94,76.65,76.72,109977.0,76.7358,76.7358,76.4466,76.5164,109977.0
2025-06-04 10:10:00,76.73,76.96,76.72,76.96,55874.0,76.5264,76.7558,76.5164,76.7558,55874.0
2025-06-04 10:20:00,76.94,76.95,76.78,76.91,54038.0,76.7358,76.7458,76.5763,76.7059,54038.0
2025-06-04 10:30:00,76.91,77.0,76.89,76.97,39080.0,76.7059,76.7957,76.686,76.7658,39080.0
2025-06-04 10:40:00,76.97,77.01,76.83,76.87,66139.0,76.7658,76.8056,76.6261,76.666,66139.0
2025-06-04 10:50:00,76.88,76.91,76.75,76.9,26351.0,76.676,76.7059,76.5463,76.6959,26351.0
2025-06-04 11:00:00,76.9,77.03,76.8,76.96,72073.0,76.6959,76.8256,76.5962,76.7558,72073.0
2025-06-04 11:10:00,76.96,77.07,76.92,77.05,60592.0,76.7558,76.8655,76.7159,76.8455,60592.0
2025-06-04 11:20:00,77.05,77.13,76.95,77.1,57883.0,76.8455,76.9253,76.7458,76.8954,57883.0
2025-06-04 11:30:00,77.05,77.2,77.04,77.2,39628.0,76.8455,76.9951,76.8356,76.9951,39628.0
2025-06-04 11:40:00,77.19,77.26,77.08,77.19,52397.0,76.9852,77.055,76.8755,76.9852,52397.0
2025-06-04 11:50:00,77.22,77.32,77.18,77.22,21590.0,77.0151,77.1148,76.9752,77.0151,21590.0
2025-06-04 12:00:00,77.21,77.31,77.17,77.3,11363.0,77.0051,77.1048,76.9652,77.0949,11363.0
2025-06-04 12:10:00,77.28,77.31,77.13,77.21,15375.0,77.0749,77.1048,76.9253,77.0051,15375.0
2025-06-04 12:20:00,77.19,77.23,77.07,77.09,92895.0,76.9852,77.0251,76.8655,76.8854,92895.0
2025-06-04 12:30:00,77.08,77.15,77.07,77.12,21323.0,76.8755,76.9453,76.8655,76.9154,21323.0
2025-06-04 12:40:00,77.11,77.24,77.11,77.23,13567.0,76.9054,77.035,76.9054,77.0251,13567.0
2025-06-04 12:50:00,77.23,77.24,77.15,77.19,20424.0,77.0251,77.035,76.9453,76.9852,20424.0
2025-06-04 13:00:00,77.19,77.28,77.18,77.25,15212.0,76.9852,77.0749,76.9752,77.045,15212.0
2025-06-04 13:10:00,77.25,77.29,77.19,77.29,65651.0,77.045,77.0849,76.9852,77.0849,65651.0
2025-06-04 13:20:00,77.29,77.32,77.25,77.26,15706.0,77.0849,77.1148,77.045,77.055,15706.0
2025-06-04 13:30:00,77.26,77.35,77.24,77.35,26321.0,77.055,77.1447,77.035,77.1447,26321.0
2025-06-04 13:40:00,77.34,77.36,77.29,77.35,55584.0,77.1348,77.1547,77.0849,77.1447,55584.0
2025-06-04 13:50:00,77.35,77.37,77.3,77.31,20975.0,77.1447,77.1647,77.0949,77.1048,20975.0
2025-06-04 14:00:00,77.32,77.36,77.23,77.26,99609.0,77.1148,77.1547,77.0251,77.055,99609.0
2025-06-04 14:10:00,77.26,77.27,77.17,77.19,36956.0,77.055,77.065,76.9652,76.9852,36956.0
2025-06-04 14:20:00,77.19,77.25,77.12,77.16,104557.0,76.9852,77.045,76.9154,76.9552,104557.0
2025-06-04 14:30:00,77.15,77.18,77.1,77.14,75749.0,76.9453,76.9752,76.8954,76.9353,75749.0
2025-06-04 14:40:00,77.13,77.18,77.08,77.13,93675.0,76.9253,76.9752,76.8755,76.9253,93675.0
2025-06-04 14:50:00,77.12,77.12,77.07,77.08,28025.0,76.9154,76.9154,76.8655,76.8755,28025.0
2025-06-04 15:00:00,77.08,77.12,77.04,77.09,43219.0,76.8755,76.9154,76.8356,76.8854,43219.0
2025-06-04 15:10:00,77.1,77.14,77.06,77.12,42739.0,76.8954,76.9353,76.8555,76.9154,42739.0
2025-06-04 15:20:00,77.12,77.18,77.11,77.17,67331.0,76.9154,76.9752,76.9054,76.9652,67331.0
2025-06-04 15:30:00,77.17,77.24,77.17,77.2,56803.0,76.9652,77.035,76.9652,76.9951,56803.0
2025-06-04 15:40:00,77.2,77.21,77.06,77.08,138850.0,76.9951,77.0051,76.8555,76.8755,138850.0
2025-06-04 15:50:00,77.07,77.1,76.99,77.0,419748.0,76.8655,76.8954,76.7857,76.7957,419748.0
2025-06-05 09:30:00,77.13,77.43,77.04,77.27,187109.0,76.9253,77.2245,76.8356,77.065,187109.0
2025-06-05 09:40:00,77.27,77.52,77.27,77.38,163767.0,77.065,77.3143,77.065,77.1747,163767.0
2025-06-05 09:50:00,77.4,77.43,77.1,77.29,226677.0,77.1946,77.2245,76.8954,77.0849,226677.0
2025-06-05 10:00:00,77.29,77.71,77.27,77.44,271868.0,77.0849,77.5038,77.065,77.2345,271868.0
2025-06-05 10:10:00,77.45,77.55,77.26,77.32,57105.0,77.2445,77.3442,77.055,77.1148,57105.0
2025-06-05 10:20:00,77.33,77.58,77.3,77.55,91724.0,77.1248,77.3741,77.0949,77.3442,91724.0
2025-06-05 10:30:00,77.54,77.56,77.25,77.47,288510.0,77.3342,77.3542,77.045,77.2644,288510.0
2025-06-05 10:40:00,77.48,77.79,77.34,77.6,195259.0,77.2744,77.5836,77.1348,77.3941,195259.0
2025-06-05 10:50:00,77.61,77.8,77.53,77.79,55587.0,77.4041,77.5935,77.3243,77.5836,55587.0
2025-06-05 11:00:00,77.79,77.93,77.77,77.84,151079.0,77.5836,77.7232,77.5636,77.6334,151079.0
2025-06-05 11:10:00,77.84,77.92,77.77,77.89,119015.0,77.6334,77.7132,77.5636,77.6833,119015.0
2025-06-05 11:20:00,77.89,77.94,77.82,77.88,125862.0,77.6833,77.7332,77.6135,77.6733,125862.0
2025-06-05 11:30:00,77.87,77.94,77.86,77.91,45084.0,77.6634,77.7332,77.6534,77.7033,45084.0
2025-06-05 11:40:00,77.92,77.93,77.77,77.78,133862.0,77.7132,77.7232,77.5636,77.5736,133862.0
2025-06-05 11:50:00,77.79,77.93,77.78,77.84,75560.0,77.5836,77.7232,77.5736,77.6334,75560.0
2025-06-05 12:00:00,77.84,77.98,77.83,77.88,270022.0,77.6334,77.7731,77.6235,77.6733,270022.0
2025-06-05 12:10:00,77.89,77.94,77.72,77.76,427042.0,77.6833,77.7332,77.5138,77.5537,427042.0
2025-06-05 12:20:00,77.75,77.89,77.74,77.88,118389.0,77.5437,77.6833,77.5337,77.6733,118389.0
2025-06-05 12:30:00,77.89,77.9,77.71,77.76,21909.0,77.6833,77.6933,77.5038,77.5537,21909.0
2025-06-05 12:40:00,77.75,77.82,77.43,77.48,219962.0,77.5437,77.6135,77.2245,77.2744,219962.0
2025-06-05 12:50:00,77.49,77.58,77.42,77.5,36875.0,77.2844,77.3741,77.2146,77.2943,36875.0
2025-06-05 13:00:00,77.49,77.81,77.42,77.77,139233.0,77.2844,77.6035,77.2146,77.5636,139233.0
2025-06-05 13:10:00,77.77,77.9,77.76,77.84,209265.0,77.5636,77.6933,77.5537,77.6334,209265.0
2025-06-05 13:20:00,77.84,77.92,77.84,77.89,31843.0,77.6334,77.7132,77.6334,77.6833,31843.0
2025-06-05 13:30:00,77.89,77.98,77.88,77.92,49805.0,77.6833,77.7731,77.6733,77.7132,49805.0
2025-06-05 13:40:00,77.92,77.96,77.88,77.89,49506.0,77.7132,77.7531,77.6733,77.6833,49506.0
2025-06-05 13:50:00,77.89,77.93,77.78,77.81,61911.0,77.6833,77.7232,77.5736,77.6035,61911.0
2025-06-05 14:00:00,77.81,77.88,77.59,77.64,79311.0,77.6035,77.6733,77.3841,77.434,79311.0
2025-06-05 14:10:00,77.64,77.64,77.4,77.56,132830.0,77.434,77.434,77.1946,77.3542,132830.0
2025-06-05 14:20:00,77.59,77.67,77.56,77.64,35657.0,77.3841,77.4639,77.3542,77.434,35657.0
2025-06-05 14:30:00,77.64,77.68,77.55,77.66,292134.0,77.434,77.4739,77.3442,77.4539,292134.0
2025-06-05 14:40:00,77.65,77.68,77.56,77.6,73148.0,77.4439,77.4739,77.3542,77.3941,73148.0
2025-06-05 14:50:00,77.61,77.66,77.58,77.59,28390.0,77.4041,77.4539,77.3741,77.3841,28390.0
2025-06-05 15:00:00,77.58,77.6,77.5,77.58,27467.0,77.3741,77.3941,77.2943,77.3741,27467.0
2025-06-05 15:10:00,77.58,77.6,77.07,77.14,213114.0,77.3741,77.3941,76.8655,76.9353,213114.0
2025-06-05 15:20:00,77.14,77.31,77.03,77.3,230240.0,76.9353,77.1048,76.8256,77.0949,230240.0
2025-06-05 15:30:00,77.31,77.61,77.31,77.56,187677.0,77.1048,77.4041,77.1048,77.3542,187677.0
2025-06-05 15:40:00,77.57,77.62,77.47,77.55,111787.0,77.3642,77.414,77.2644,77.3442,111787.0
2025-06-05 15:50:00,77.54,77.58,77.41,77.56,304106.0,77.3342,77.3741,77.2046,77.3542,304106.0
2025-06-06 09:30:00,78.33,78.42,77.75,77.94,578123.0,78.1221,78.2119,77.5437,77.7332,578123.0
2025-06-06 09:40:00,77.94,78.15,77.88,78.05,241555.0,77.7332,77.9426,77.6733,77.8429,241555.0
2025-06-06 09:50:00,78.05,78.05,77.79,77.95,111963.0,77.8429,77.8429,77.5836,77.7432,111963.0
2025-06-06 10:00:00,77.95,78.11,77.84,78.11,121914.0,77.7432,77.9027,77.6334,77.9027,121914.0
2025-06-06 10:10:00,78.12,78.12,77.99,78.08,114388.0,77.9127,77.9127,77.783,77.8728,114388.0
2025-06-06 10:20:00,78.08,78.13,77.95,78.04,73658.0,77.8728,77.9227,77.7432,77.8329,73658.0
2025-06-06 10:30:00,78.03,78.18,78.0,78.16,44196.0,77.8229,77.9725,77.793,77.9526,44196.0
2025-06-06 10:40:00,78.14,78.19,78.07,78.14,49135.0,77.9326,77.9825,77.8628,77.9326,49135.0
2025-06-06 10:50:00,78.14,78.3,78.13,78.2,179924.0,77.9326,78.0922,77.9227,77.9925,179924.0
2025-06-06 11:00:00,78.18,78.37,78.17,78.34,40986.0,77.9725,78.162,77.9626,78.1321,40986.0
2025-06-06 11:10:00,78.31,78.33,77.93,77.95,91242.0,78.1022,78.1221,77.7232,77.7432,91242.0
2025-06-06 11:20:00,77.92,78.17,77.8,78.17,168692.0,77.7132,77.9626,77.5935,77.9626,168692.0
2025-06-06 11:30:00,78.16,78.17,77.98,77.99,181088.0,77.9526,77.9626,77.7731,77.783,181088.0
2025-06-06 11:40:00,78.0,78.15,77.95,78.15,79454.0,77.793,77.9426,77.7432,77.9426,79454.0
2025-06-06 11:50:00,78.16,78.18,78.0,78.04,98904.0,77.9526,77.9725,77.793,77.8329,98904.0
2025-06-06 12:00:00,78.04,78.11,78.02,78.1,46615.0,77.8329,77.9027,77.813,77.8928,46615.0
2025-06-06 12:10:00,78.09,78.13,78.05,78.09,29617.0,77.8828,77.9227,77.8429,77.8828,29617.0
2025-06-06 12:20:00,78.1,78.12,78.05,78.11,19557.0,77.8928,77.9127,77.8429,77.9027,19557.0
2025-06-06 12:30:00,78.11,78.18,78.03,78.08,16889.0,77.9027,77.9725,77.8229,77.8728,16889.0
2025-06-06 12:40:00,78.07,78.11,77.97,78.01,29791.0,77.8628,77.9027,77.7631,77.803,29791.0
2025-06-06 12:50:00,78.02,78.03,77.87,77.98,57051.0,77.813,77.8229,77.6634,77.7731,57051.0
2025-06-06 13:00:00,77.98,78.02,77.87,77.88,61393.0,77.7731,77.813,77.6634,77.6733,61393.0
2025-06-06 13:10:00,77.87,77.94,77.8,77.93,34545.0,77.6634,77.7332,77.5935,77.7232,34545.0
2025-06-06 13:20:00,77.94,77.97,77.91,77.92,25352.0,77.7332,77.7631,77.7033,77.7132,25352.0
2025-06-06 13:30:00,77.92,77.97,77.92,77.96,24568.0,77.7132,77.7631,77.7132,77.7531,24568.0
2025-06-06 13:40:00,77.95,78.0,77.92,77.98,8759.0,77.7432,77.793,77.7132,77.7731,8759.0
2025-06-06 13:50:00,77.98,78.03,77.97,77.99,66846.0,77.7731,77.8229,77.7631,77.783,66846.0
2025-06-06 14:00:00,77.99,78.07,77.99,78.07,30399.0,77.783,77.8628,77.783,77.8628,30399.0
2025-06-06 14:10:00,78.07,78.08,78.02,78.08,27073.0,77.8628,77.8728,77.813,77.8728,27073.0
2025-06-06 14:20:00,78.07,78.08,77.99,78.0,39558.0,77.8628,77.8728,77.783,77.793,39558.0
2025-06-06 14:30:00,78.0,78.16,78.0,78.09,82703.0,77.793,77.9526,77.793,77.8828,82703.0
2025-06-06 14:40:00,78.1,78.11,78.03,78.08,57977.0,77.8928,77.9027,77.8229,77.8728,57977.0
2025-06-06 14:50:00,78.07,78.12,78.04,78.11,56789.0,77.8628,77.9127,77.8329,77.9027,56789.0
2025-06-06 15:00:00,78.1,78.24,78.09,78.21,50543.0,77.8928,78.0324,77.8828,78.0025,50543.0
2025-06-06 15:10:00,78.22,78.25,78.15,78.21,115788.0,78.0124,78.0424,77.9426,78.0025,115788.0
2025-06-06 15:20:00,78.2,78.26,78.17,78.2,63091.0,77.9925,78.0523,77.9626,77.9925,63091.0
2025-06-06 15:30:00,78.2,78.26,78.16,78.21,69380.0,77.9925,78.0523,77.9526,78.0025,69380.0
2025-06-06 15:40:00,78.21,78.31,78.21,78.3,186617.0,78.0025,78.1022,78.0025,78.0922,186617.0
2025-06-06 15:50:00,78.31,78.41,78.2,78.34,652041.0,78.1022,78.2019,77.9925,78.1321,652041.0
2025-06-09 09:30:00,78.72,79.04,78.61,78.7,162517.0,78.5111,78.8303,78.4014,78.4912,162517.0
2025-06-09 09:40:00,78.71,78.84,78.55,78.6,122603.0,78.5011,78.6308,78.3416,78.3914,122603.0
2025-06-09 09:50:00,78.59,78.66,78.44,78.66,294506.0,78.3815,78.4513,78.2319,78.4513,294506.0
2025-06-09 10:00:00,78.65,78.9,78.63,78.89,106816.0,78.4413,78.6906,78.4213,78.6807,106816.0
2025-06-09 10:10:00,78.88,78.96,78.67,78.72,123472.0,78.6707,78.7505,78.4612,78.5111,123472.0
2025-06-09 10:20:00,78.73,78.82,78.64,78.66,59653.0,78.5211,78.6108,78.4313,78.4513,59653.0
2025-06-09 10:30:00,78.67,78.79,78.66,78.73,83832.0,78.4612,78.5809,78.4513,78.5211,83832.0
2025-06-09 10:40:00,78.74,78.74,78.63,78.65,97633.0,78.5311,78.5311,78.4213,78.4413,97633.0
2025-06-09 10:50:00,78.64,78.73,78.59,78.71,83512.0,78.4313,78.5211,78.3815,78.5011,83512.0
2025-06-09 11:00:00,78.71,78.75,78.61,78.71,55452.0,78.5011,78.541,78.4014,78.5011,55452.0
2025-06-09 11:10:00,78.71,78.77,78.67,78.7,33462.0,78.5011,78.561,78.4612,78.4912,33462.0
2025-06-09 11:20:00,78.71,78.74,78.6,78.67,35203.0,78.5011,78.5311,78.3914,78.4612,35203.0
2025-06-09 11:30:00,78.68,78.78,78.65,78.78,28686.0,78.4712,78.5709,78.4413,78.5709,28686.0
2025-06-09 11:40:00,78.78,78.96,78.77,78.95,39107.0,78.5709,78.7505,78.561,78.7405,39107.0
2025-06-09 11:50:00,78.95,78.95,78.8,78.83,78681.0,78.7405,78.7405,78.5909,78.6208,78681.0
2025-06-09 12:00:00,78.84,78.9,78.81,78.89,55751.0,78.6308,78.6906,78.6009,78.6807,55751.0
2025-06-09 12:10:00,78.88,78.96,78.88,78.92,47121.0,78.6707,78.7505,78.6707,78.7106,47121.0
2025-06-09 12:20:00,78.92,78.93,78.87,78.9,49780.0,78.7106,78.7206,78.6607,78.6906,49780.0
2025-06-09 12:30:00,78.91,78.94,78.89,78.9,62444.0,78.7006,78.7305,78.6807,78.6906,62444.0
2025-06-09 12:40:00,78.89,78.97,78.89,78.94,35062.0,78.6807,78.7604,78.6807,78.7305,35062.0
2025-06-09 12:50:00,78.93,79.02,78.89,78.93,114970.0,78.7206,78.8103,78.6807,78.7206,114970.0
2025-06-09 13:00:00,78.93,78.97,78.8,78.8,158974.0,78.7206,78.7604,78.5909,78.5909,158974.0
2025-06-09 13:10:00,78.8,78.86,78.77,78.81,288869.0,78.5909,78.6507,78.561,78.6009,288869.0
2025-06-09 13:20:00,78.83,78.89,78.77,78.83,175414.0,78.6208,78.6807,78.561,78.6208,175414.0
2025-06-09 13:30:00,78.83,78.86,78.8,78.84,90074.0,78.6208,78.6507,78.5909,78.6308,90074.0
2025-06-09 13:40:00,78.84,78.9,78.76,78.89,67642.0,78.6308,78.6906,78.551,78.6807,67642.0
2025-06-09 13:50:00,78.9,78.96,78.87,78.89,52391.0,78.6906,78.7505,78.6607,78.6807,52391.0
2025-06-09 14:00:00,78.89,78.95,78.89,78.9,40258.0,78.6807,78.7405,78.6807,78.6906,40258.0
2025-06-09 14:10:00,78.91,79.01,78.89,78.98,61302.0,78.7006,78.8003,78.6807,78.7704,61302.0
2025-06-09 14:20:00,78.98,79.0,78.93,78.94,35358.0,78.7704,78.7904,78.7206,78.7305,35358.0
2025-06-09 14:30:00,78.93,78.95,78.79,78.79,30502.0,78.7206,78.7405,78.5809,78.5809,30502.0
2025-06-09 14:40:00,78.78,78.85,78.78,78.8,84410.0,78.5709,78.6408,78.5709,78.5909,84410.0
2025-06-09 14:50:00,78.8,78.84,78.79,78.81,27549.0,78.5909,78.6308,78.5809,78.6009,27549.0
2025-06-09 15:00:00,78.8,78.84,78.78,78.81,35886.0,78.5909,78.6308,78.5709,78.6009,35886.0
2025-06-09 15:10:00,78.81,78.88,78.8,78.88,50900.0,78.6009,78.6707,78.5909,78.6707,50900.0
2025-06-09 15:20:00,78.88,78.9,78.84,78.88,90612.0,78.6707,78.6906,78.6308,78.6707,90612.0
2025-06-09 15:30:00,78.88,78.9,78.81,78.84,95919.0,78.6707,78.6906,78.6009,78.6308,95919.0
2025-06-09 15:40:00,78.84,78.85,78.73,78.78,81717.0,78.6308,78.6408,78.5211,78.5709,81717.0
2025-06-09 15:50:00,78.78,78.83,78.7,78.77,414646.0,78.5709,78.6208,78.4912,78.561,414646.0
2025-06-10 09:30:00,79.22,79.39,79.02,79.09,131411.0,79.0098,79.1793,78.8103,78.8801,131411.0
2025-06-10 09:40:00,79.1,79.22,78.91,79.1,54292.0,78.8901,79.0098,78.7006,78.8901,54292.0
2025-06-10 09:50:00,79.06,79.11,78.93,78.96,51234.0,78.8502,78.9001,78.7206,78.7505,51234.0
2025-06-10 10:00:00,78.95,79.1,78.9,78.91,113249.0,78.7405,78.8901,78.6906,78.7006,113249.0
2025-06-10 10:10:00,78.91,79.15,78.91,79.02,40271.0,78.7006,78.94,78.7006,78.8103,40271.0
2025-06-10 10:20:00,79.0,79.07,78.9,78.91,43539.0,78.7904,78.8602,78.6906,78.7006,43539.0
2025-06-10 10:30:00,78.92,79.0,78.9,78.92,58606.0,78.7106,78.7904,78.6906,78.7106,58606.0
2025-06-10 10:40:00,78.92,79.16,78.91,79.09,284290.0,78.7106,78.9499,78.7006,78.8801,284290.0
2025-06-10 10:50:00,79.09,79.11,79.02,79.08,66005.0,78.8801,78.9001,78.8103,78.8702,66005.0
2025-06-10 11:00:00,79.08,79.12,79.03,79.04,76685.0,78.8702,78.91,78.8203,78.8303,76685.0
2025-06-10 11:10:00,79.04,79.07,78.94,79.05,79325.0,78.8303,78.8602,78.7305,78.8402,79325.0
2025-06-10 11:20:00,79.04,79.05,78.96,79.02,74308.0,78.8303,78.8402,78.7505,78.8103,74308.0
2025-06-10 11:30:00,79.02,79.02,78.75,79.0,142045.0,78.8103,78.8103,78.541,78.7904,142045.0
2025-06-10 11:40:00,79.0,79.01,78.92,78.95,51963.0,78.7904,78.8003,78.7106,78.7405,51963.0
2025-06-10 11:50:00,78.95,79.03,78.94,79.0,57825.0,78.7405,78.8203,78.7305,78.7904,57825.0
2025-06-10 12:00:00,79.0,79.12,78.98,78.98,72708.0,78.7904,78.91,78.7704,78.7704,72708.0
2025-06-10 12:10:00,78.98,79.01,78.95,78.96,56349.0,78.7704,78.8003,78.7405,78.7505,56349.0
2025-06-10 12:20:00,78.97,79.05,78.93,79.01,61440.0,78.7604,78.8402,78.7206,78.8003,61440.0
2025-06-10 12:30:00,79.01,79.11,79.01,79.09,40064.0,78.8003,78.9001,78.8003,78.8801,40064.0
2025-06-10 12:40:00,79.09,79.14,79.03,79.07,74754.0,78.8801,78.93,78.8203,78.8602,74754.0
2025-06-10 12:50:00,79.08,79.12,79.01,79.06,41238.0,78.8702,78.91,78.8003,78.8502,41238.0
2025-06-10 13:00:00,79.06,79.07,78.97,79.0,48210.0,78.8502,78.8602,78.7604,78.7904,48210.0
2025-06-10 13:10:00,79.0,79.05,78.99,79.01,103759.0,78.7904,78.8402,78.7804,78.8003,103759.0
2025-06-10 13:20:00,79.01,79.07,78.97,78.98,50372.0,78.8003,78.8602,78.7604,78.7704,50372.0
2025-06-10 13:30:00,78.98,78.98,78.9,78.92,64492.0,78.7704,78.7704,78.6906,78.7106,64492.0
2025-06-10 13:40:00,78.92,78.92,78.86,78.88,63848.0,78.7106,78.7106,78.6507,78.6707,63848.0
2025-06-10 13:50:00,78.89,78.92,78.84,78.84,84764.0,78.6807,78.7106,78.6308,78.6308,84764.0
2025-06-10 14:00:00,78.85,78.85,78.68,78.78,351190.0,78.6408,78.6408,78.4712,78.5709,351190.0
2025-06-10 14:10:00,78.78,78.82,78.75,78.76,39597.0,78.5709,78.6108,78.541,78.551,39597.0
2025-06-10 14:20:00,78.77,78.78,78.64,78.68,50797.0,78.561,78.5709,78.4313,78.4712,50797.0
2025-06-10 14:30:00,78.68,78.7,78.62,78.67,49676.0,78.4712,78.4912,78.4114,78.4612,49676.0
2025-06-10 14:40:00,78.67,78.68,78.56,78.59,92661.0,78.4612,78.4712,78.3515,78.3815,92661.0
2025-06-10 14:50:00,78.6,78.84,78.6,78.79,138900.0,78.3914,78.6308,78.3914,78.5809,138900.0
2025-06-10 15:00:00,78.78,78.9,78.78,78.85,51772.0,78.5709,78.6906,78.5709,78.6408,51772.0
2025-06-10 15:10:00,78.84,78.85,78.8,78.84,60823.0,78.6308,78.6408,78.5909,78.6308,60823.0
2025-06-10 15:20:00,78.84,78.94,78.79,78.94,87795.0,78.6308,78.7305,78.5809,78.7305,87795.0
2025-06-10 15:30:00,78.93,78.93,78.84,78.86,95441.0,78.7206,78.7206,78.6308,78.6507,95441.0
2025-06-10 15:40:00,78.86,78.87,78.74,78.74,88837.0,78.6507,78.6607,78.5311,78.5311,88837.0
2025-06-10 15:50:00,78.75,78.99,78.72,78.98,296992.0,78.541,78.7804,78.5111,78.7704,296992.0
2025-06-11 09:30:00,79.01,79.12,78.52,78.9,162909.0,78.8003,78.91,78.3116,78.6906,162909.0
2025-06-11 09:40:00,78.89,78.89,78.49,78.53,118849.0,78.6807,78.6807,78.2817,78.3216,118849.0
2025-06-11 09:50:00,78.53,78.71,78.41,78.69,121401.0,78.3216,78.5011,78.2019,78.4812,121401.0
2025-06-11 10:00:00,78.69,78.77,78.43,78.53,147358.0,78.4812,78.561,78.2219,78.3216,147358.0
2025-06-11 10:10:00,78.56,78.7,78.4,78.7,151979.0,78.3515,78.4912,78.192,78.4912,151979.0
2025-06-11 10:20:00,78.7,78.83,78.62,78.64,127373.0,78.4912,78.6208,78.4114,78.4313,127373.0
2025-06-11 10:30:00,78.62,78.67,78.54,78.65,32412.0,78.4114,78.4612,78.3316,78.4413,32412.0
2025-06-11 10:40:00,78.63,78.69,78.56,78.62,54775.0,78.4213,78.4812,78.3515,78.4114,54775.0
2025-06-11 10:50:00,78.61,78.85,78.61,78.78,61097.0,78.4014,78.6408,78.4014,78.5709,61097.0
2025-06-11 11:00:00,78.81,78.88,78.73,78.74,21124.0,78.6009,78.6707,78.5211,78.5311,21124.0
2025-06-11 11:10:00,78.71,78.92,78.71,78.92,47050.0,78.5011,78.7106,78.5011,78.7106,47050.0
2025-06-11 11:20:00,78.93,78.93,78.77,78.78,28689.0,78.7206,78.7206,78.561,78.5709,28689.0
2025-06-11 11:30:00,78.78,78.84,78.71,78.77,127662.0,78.5709,78.6308,78.5011,78.561,127662.0
2025-06-11 11:40:00,78.75,78.78,78.7,78.71,11206.0,78.541,78.5709,78.4912,78.5011,11206.0
2025-06-11 11:50:00,78.72,78.79,78.71,78.73,15346.0,78.5111,78.5809,78.5011,78.5211,15346.0
2025-06-11 12:00:00,78.71,78.79,78.58,78.58,65173.0,78.5011,78.5809,78.3715,78.3715,65173.0
2025-06-11 12:10:00,78.58,78.68,78.49,78.56,32128.0,78.3715,78.4712,78.2817,78.3515,32128.0
2025-06-11 12:20:00,78.53,78.63,78.5,78.6,28873.0,78.3216,78.4213,78.2917,78.3914,28873.0
2025-06-11 12:30:00,78.61,78.66,78.53,78.59,12548.0,78.4014,78.4513,78.3216,78.3815,12548.0
2025-06-11 12:40:00,78.58,78.67,78.55,78.67,16003.0,78.3715,78.4612,78.3416,78.4612,16003.0
2025-06-11 12:50:00,78.66,78.67,78.55,78.63,31979.0,78.4513,78.4612,78.3416,78.4213,31979.0
2025-06-11 13:00:00,78.63,78.74,78.63,78.73,53345.0,78.4213,78.5311,78.4213,78.5211,53345.0
2025-06-11 13:10:00,78.73,78.73,78.61,78.63,29004.0,78.5211,78.5211,78.4014,78.4213,29004.0
2025-06-11 13:20:00,78.62,78.72,78.62,78.67,18056.0,78.4114,78.5111,78.4114,78.4612,18056.0
2025-06-11 13:30:00,78.68,78.69,78.61,78.65,20292.0,78.4712,78.4812,78.4014,78.4413,20292.0
2025-06-11 13:40:00,78.64,78.66,78.55,78.6,38622.0,78.4313,78.4513,78.3416,78.3914,38622.0
2025-06-11 13:50:00,78.59,78.64,78.51,78.52,85407.0,78.3815,78.4313,78.3017,78.3116,85407.0
2025-06-11 14:00:00,78.53,78.6,78.2,78.31,66765.0,78.3216,78.3914,77.9925,78.1022,66765.0
2025-06-11 14:10:00,78.29,78.29,77.95,78.04,137425.0,78.0822,78.0822,77.7432,77.8329,137425.0
2025-06-11 14:20:00,78.05,78.22,78.05,78.11,52439.0,77.8429,78.0124,77.8429,77.9027,52439.0
2025-06-11 14:30:00,78.08,78.3,78.04,78.28,23825.0,77.8728,78.0922,77.8329,78.0723,23825.0
2025-06-11 14:40:00,78.27,78.33,78.26,78.27,29617.0,78.0623,78.1221,78.0523,78.0623,29617.0
2025-06-11 14:50:00,78.27,78.27,78.02,78.04,36050.0,78.0623,78.0623,77.813,77.8329,36050.0
2025-06-11 15:00:00,78.07,78.07,77.85,77.94,47270.0,77.8628,77.8628,77.6434,77.7332,47270.0
2025-06-11 15:10:00,77.97,77.99,77.8,77.8,98463.0,77.7631,77.783,77.5935,77.5935,98463.0
2025-06-11 15:20:00,77.79,78.02,77.79,77.89,190529.0,77.5836,77.813,77.5836,77.6833,190529.0
2025-06-11 15:30:00,77.87,77.96,77.81,77.88,163178.0,77.6634,77.7531,77.6035,77.6733,163178.0
2025-06-11 15:40:00,77.88,77.99,77.86,77.9,219203.0,77.6733,77.783,77.6534,77.6933,219203.0
2025-06-11 15:50:00,77.92,78.02,77.89,77.95,294661.0,77.7132,77.813,77.6833,77.7432,294661.0
2025-06-12 09:30:00,77.42,77.42,76.78,76.95,257417.0,77.2146,77.2146,76.5763,76.7458,257417.0
2025-06-12 09:40:00,76.94,77.13,76.87,77.05,212625.0,76.7358,76.9253,76.666,76.8455,212625.0
2025-06-12 09:50:00,77.06,77.18,76.84,76.9,76722.0,76.8555,76.9752,76.6361,76.6959,76722.0
2025-06-12 10:00:00,76.92,76.95,76.71,76.95,65173.0,76.7159,76.7458,76.5064,76.7458,65173.0
2025-06-12 10:10:00,76.97,77.14,76.92,77.1,55983.0,76.7658,76.9353,76.7159,76.8954,55983.0
2025-06-12 10:20:00,77.07,77.18,77.06,77.09,39402.0,76.8655,76.9752,76.8555,76.8854,39402.0
2025-06-12 10:30:00,77.1,77.22,77.04,77.2,63386.0,76.8954,77.0151,76.8356,76.9951,63386.0
2025-06-12 10:40:00,77.21,77.29,77.12,77.21,100040.0,77.0051,77.0849,76.9154,77.0051,100040.0
2025-06-12 10:50:00,77.22,77.22,77.07,77.13,219890.0,77.0151,77.0151,76.8655,76.9253,219890.0
2025-06-12 11:00:00,77.14,77.27,77.08,77.1,149541.0,76.9353,77.065,76.8755,76.8954,149541.0
2025-06-12 11:10:00,77.09,77.19,77.05,77.07,109575.0,76.8854,76.9852,76.8455,76.8655,109575.0
2025-06-12 11:20:00,77.07,77.1,76.91,77.01,97700.0,76.8655,76.8954,76.7059,76.8056,97700.0
2025-06-12 11:30:00,77.0,77.02,76.82,76.87,49838.0,76.7957,76.8156,76.6161,76.666,49838.0
2025-06-12 11:40:00,76.86,76.94,76.86,76.92,40660.0,76.656,76.7358,76.656,76.7159,40660.0
2025-06-12 11:50:00,76.93,77.01,76.88,77.01,30209.0,76.7259,76.8056,76.676,76.8056,30209.0
2025-06-12 12:00:00,77.01,77.09,76.93,77.09,64787.0,76.8056,76.8854,76.7259,76.8854,64787.0
2025-06-12 12:10:00,77.09,77.17,77.09,77.12,80507.0,76.8854,76.9652,76.8854,76.9154,80507.0
2025-06-12 12:20:00,77.11,77.16,77.01,77.14,83836.0,76.9054,76.9552,76.8056,76.9353,83836.0
2025-06-12 12:30:00,77.14,77.24,77.02,77.22,78933.0,76.9353,77.035,76.8156,77.0151,78933.0
2025-06-12 12:40:00,77.24,77.25,77.16,77.17,17773.0,77.035,77.045,76.9552,76.9652,17773.0
2025-06-12 12:50:00,77.15,77.18,77.1,77.12,36577.0,76.9453,76.9752,76.8954,76.9154,36577.0
2025-06-12 13:00:00,77.11,77.26,77.11,77.15,59003.0,76.9054,77.055,76.9054,76.9453,59003.0
2025-06-12 13:10:00,77.16,77.19,77.09,77.15,30590.0,76.9552,76.9852,76.8854,76.9453,30590.0
2025-06-12 13:20:00,77.14,77.14,77.04,77.07,32067.0,76.9353,76.9353,76.8356,76.8655,32067.0
2025-06-12 13:30:00,77.08,77.13,77.08,77.12,60742.0,76.8755,76.9253,76.8755,76.9154,60742.0
2025-06-12 13:40:00,77.12,77.14,77.06,77.06,41748.0,76.9154,76.9353,76.8555,76.8555,41748.0
2025-06-12 13:50:00,77.07,77.14,77.07,77.09,29363.0,76.8655,76.9353,76.8655,76.8854,29363.0
2025-06-12 14:00:00,77.1,77.19,77.1,77.17,27800.0,76.8954,76.9852,76.8954,76.9652,27800.0
2025-06-12 14:10:00,77.16,77.16,77.1,77.11,17206.0,76.9552,76.9552,76.8954,76.9054,17206.0
2025-06-12 14:20:00,77.11,77.15,76.99,77.06,38046.0,76.9054,76.9453,76.7857,76.8555,38046.0
2025-06-12 14:30:00,77.06,77.14,77.02,77.14,22868.0,76.8555,76.9353,76.8156,76.9353,22868.0
2025-06-12 14:40:00,77.14,77.18,77.1,77.15,21033.0,76.9353,76.9752,76.8954,76.9453,21033.0
2025-06-12 14:50:00,77.14,77.16,77.11,77.15,29584.0,76.9353,76.9552,76.9054,76.9453,29584.0
2025-06-12 15:00:00,77.15,77.19,77.11,77.12,29916.0,76.9453,76.9852,76.9054,76.9154,29916.0
2025-06-12 15:10:00,77.12,77.13,77.09,77.09,38096.0,76.9154,76.9253,76.8854,76.8854,38096.0
2025-06-12 15:20:00,77.09,77.1,77.02,77.03,47503.0,76.8854,76.8954,76.8156,76.8256,47503.0
2025-06-12 15:30:00,77.03,77.07,76.99,77.04,34852.0,76.8256,76.8655,76.7857,76.8356,34852.0
2025-06-12 15:40:00,77.03,77.03,76.97,77.01,41705.0,76.8256,76.8256,76.7658,76.8056,41705.0
2025-06-12 15:50:00,77.02,77.19,76.96,77.18,456585.0,76.8156,76.9852,76.7558,76.9752,456585.0
2025-06-13 09:30:00,76.15,76.93,76.08,76.85,544872.0,75.9479,76.7259,75.8781,76.6461,544872.0
2025-06-13 09:40:00,76.83,76.83,76.45,76.47,225552.0,76.6261,76.6261,76.2471,76.2671,225552.0
2025-06-13 09:50:00,76.45,76.63,76.32,76.32,155575.0,76.2471,76.4267,76.1175,76.1175,155575.0
2025-06-13 10:00:00,76.35,76.55,76.33,76.45,217049.0,76.1474,76.3469,76.1274,76.2471,217049.0
2025-06-13 10:10:00,76.44,76.51,76.28,76.28,126814.0,76.2372,76.307,76.0776,76.0776,126814.0
2025-06-13 10:20:00,76.28,76.39,76.08,76.09,81369.0,76.0776,76.1873,75.8781,75.8881,81369.0
2025-06-13 10:30:00,76.09,76.4,76.09,76.38,239593.0,75.8881,76.1973,75.8881,76.1773,239593.0
2025-06-13 10:40:00,76.4,76.49,76.2,76.24,136924.0,76.1973,76.287,75.9978,76.0377,136924.0
2025-06-13 10:50:00,76.23,76.44,76.21,76.4,127147.0,76.0277,76.2372,76.0078,76.1973,127147.0
2025-06-13 11:00:00,76.4,76.45,76.33,76.42,131270.0,76.1973,76.2471,76.1274,76.2172,131270.0
2025-06-13 11:10:00,76.42,76.49,76.28,76.45,132839.0,76.2172,76.287,76.0776,76.2471,132839.0
2025-06-13 11:20:00,76.45,76.51,76.4,76.49,86791.0,76.2471,76.307,76.1973,76.287,86791.0
2025-06-13 11:30:00,76.5,76.56,76.45,76.45,125860.0,76.297,76.3568,76.2471,76.2471,125860.0
2025-06-13 11:40:00,76.46,76.6,76.42,76.58,38890.0,76.2571,76.3967,76.2172,76.3768,38890.0
2025-06-13 11:50:00,76.59,76.62,76.47,76.58,68360.0,76.3868,76.4167,76.2671,76.3768,68360.0
2025-06-13 12:00:00,76.57,76.58,76.43,76.54,261339.0,76.3668,76.3768,76.2272,76.3369,261339.0
2025-06-13 12:10:00,76.53,76.61,76.47,76.59,232513.0,76.3269,76.4067,76.2671,76.3868,232513.0
2025-06-13 12:20:00,76.6,76.63,76.47,76.48,62380.0,76.3967,76.4267,76.2671,76.2771,62380.0
2025-06-13 12:30:00,76.48,76.52,76.39,76.39,87805.0,76.2771,76.3169,76.1873,76.1873,87805.0
2025-06-13 12:40:00,76.37,76.37,76.25,76.29,220471.0,76.1673,76.1673,76.0477,76.0876,220471.0
2025-06-13 12:50:00,76.28,76.46,76.28,76.42,117881.0,76.0776,76.2571,76.0776,76.2172,117881.0
2025-06-13 13:00:00,76.42,76.46,76.33,76.34,119115.0,76.2172,76.2571,76.1274,76.1374,119115.0
2025-06-13 13:10:00,76.33,76.34,76.15,76.23,178404.0,76.1274,76.1374,75.9479,76.0277,178404.0
2025-06-13 13:20:00,76.23,76.32,76.21,76.21,74966.0,76.0277,76.1175,76.0078,76.0078,74966.0
2025-06-13 13:30:00,76.21,76.29,76.19,76.22,74371.0,76.0078,76.0876,75.9878,76.0177,74371.0
2025-06-13 13:40:00,76.22,76.29,76.16,76.23,71441.0,76.0177,76.0876,75.9579,76.0277,71441.0
2025-06-13 13:50:00,76.23,76.32,76.17,76.19,112050.0,76.0277,76.1175,75.9679,75.9878,112050.0
2025-06-13 14:00:00,76.19,76.26,76.08,76.11,162955.0,75.9878,76.0576,75.8781,75.908,162955.0
2025-06-13 14:10:00,76.11,76.18,75.94,76.0,76545.0,75.908,75.9778,75.7385,75.7983,76545.0
2025-06-13 14:20:00,76.01,76.03,75.79,75.81,84140.0,75.8083,75.8282,75.5889,75.6088,84140.0
2025-06-13 14:30:00,75.81,75.85,75.65,75.67,138140.0,75.6088,75.6487,75.4493,75.4692,138140.0
2025-06-13 14:40:00,75.67,75.78,75.62,75.64,171963.0,75.4692,75.5789,75.4193,75.4393,171963.0
2025-06-13 14:50:00,75.64,75.81,75.61,75.75,190978.0,75.4393,75.6088,75.4094,75.549,190978.0
2025-06-13 15:00:00,75.74,75.79,75.52,75.6,168879.0,75.539,75.5889,75.3196,75.3994,168879.0
2025-06-13 15:10:00,75.6,75.63,75.41,75.42,128066.0,75.3994,75.4293,75.2099,75.2199,128066.0
2025-06-13 15:20:00,75.41,75.46,75.16,75.2,275686.0,75.2099,75.2598,74.9606,75.0004,275686.0
2025-06-13 15:30:00,75.2,75.32,75.09,75.28,241132.0,75.0004,75.1201,74.8907,75.0802,241132.0
2025-06-13 15:40:00,75.28,75.32,75.02,75.09,297338.0,75.0802,75.1201,74.8209,74.8907,297338.0
2025-06-13 15:50:00,75.09,75.36,75.09,75.35,850878.0,74.8907,75.16,74.8907,75.1501,850878.0
2025-06-16 09:30:00,76.54,76.54,75.88,75.88,131181.0,76.3369,76.3369,75.6786,75.6786,131181.0
2025-06-16 09:40:00,75.9,76.48,75.89,76.45,117711.0,75.6986,76.2771,75.6886,76.2471,117711.0
2025-06-16 09:50:00,76.44,76.61,76.31,76.52,264976.0,76.2372,76.4067,76.1075,76.3169,264976.0
2025-06-16 10:00:00,76.54,76.77,76.52,76.75,143820.0,76.3369,76.5663,76.3169,76.5463,143820.0
2025-06-16 10:10:00,76.76,76.96,76.71,76.95,127707.0,76.5563,76.7558,76.5064,76.7458,127707.0
2025-06-16 10:20:00,76.92,76.97,76.62,76.68,73444.0,76.7159,76.7658,76.4167,76.4765,73444.0
2025-06-16 10:30:00,76.69,76.84,76.69,76.83,171212.0,76.4865,76.6361,76.4865,76.6261,171212.0
2025-06-16 10:40:00,76.83,76.95,76.72,76.92,82880.0,76.6261,76.7458,76.5164,76.7159,82880.0
2025-06-16 10:50:00,76.93,77.04,76.91,76.95,100675.0,76.7259,76.8356,76.7059,76.7458,100675.0
2025-06-16 11:00:00,76.97,77.01,76.74,76.75,163913.0,76.7658,76.8056,76.5364,76.5463,163913.0
2025-06-16 11:10:00,76.74,76.89,76.73,76.81,64643.0,76.5364,76.686,76.5264,76.6062,64643.0
2025-06-16 11:20:00,76.81,76.89,76.7,76.74,96507.0,76.6062,76.686,76.4965,76.5364,96507.0
2025-06-16 11:30:00,76.74,76.88,76.7,76.87,63923.0,76.5364,76.676,76.4965,76.666,63923.0
2025-06-16 11:40:00,76.86,76.89,76.78,76.78,16083.0,76.656,76.686,76.5763,76.5763,16083.0
2025-06-16 11:50:00,76.77,76.81,76.65,76.72,85599.0,76.5663,76.6062,76.4466,76.5164,85599.0
2025-06-16 12:00:00,76.73,76.78,76.68,76.73,56720.0,76.5264,76.5763,76.4765,76.5264,56720.0
2025-06-16 12:10:00,76.75,76.94,76.74,76.9,32341.0,76.5463,76.7358,76.5364,76.6959,32341.0
2025-06-16 12:20:00,76.91,77.08,76.9,77.03,42001.0,76.7059,76.8755,76.6959,76.8256,42001.0
2025-06-16 12:30:00,77.04,77.05,76.96,76.98,14932.0,76.8356,76.8455,76.7558,76.7757,14932.0
2025-06-16 12:40:00,76.98,77.01,76.94,77.0,38099.0,76.7757,76.8056,76.7358,76.7957,38099.0
2025-06-16 12:50:00,76.99,77.09,76.98,77.01,66847.0,76.7857,76.8854,76.7757,76.8056,66847.0
2025-06-16 13:00:00,77.01,77.11,76.98,77.11,30152.0,76.8056,76.9054,76.7757,76.9054,30152.0
2025-06-16 13:10:00,77.1,77.12,77.01,77.08,47726.0,76.8954,76.9154,76.8056,76.8755,47726.0
2025-06-16 13:20:00,77.08,77.22,77.08,77.17,89976.0,76.8755,77.0151,76.8755,76.9652,89976.0
2025-06-16 13:30:00,77.16,77.22,77.16,77.2,45807.0,76.9552,77.0151,76.9552,76.9951,45807.0
2025-06-16 13:40:00,77.2,77.22,77.12,77.13,45927.0,76.9951,77.0151,76.9154,76.9253,45927.0
2025-06-16 13:50:00,77.13,77.15,77.03,77.06,46349.0,76.9253,76.9453,76.8256,76.8555,46349.0
2025-06-16 14:00:00,77.06,77.16,77.05,77.12,40339.0,76.8555,76.9552,76.8455,76.9154,40339.0
2025-06-16 14:10:00,77.14,77.16,77.09,77.11,16499.0,76.9353,76.9552,76.8854,76.9054,16499.0
2025-06-16 14:20:00,77.11,77.18,77.09,77.14,29487.0,76.9054,76.9752,76.8854,76.9353,29487.0
2025-06-16 14:30:00,77.15,77.17,77.08,77.1,23753.0,76.9453,76.9652,76.8755,76.8954,23753.0
2025-06-16 14:40:00,77.11,77.12,77.04,77.04,34222.0,76.9054,76.9154,76.8356,76.8356,34222.0
2025-06-16 14:50:00,77.04,77.15,77.03,77.1,28697.0,76.8356,76.9453,76.8256,76.8954,28697.0
2025-06-16 15:00:00,77.09,77.1,77.05,77.05,18436.0,76.8854,76.8954,76.8455,76.8455,18436.0
2025-06-16 15:10:00,77.06,77.07,77.0,77.01,35160.0,76.8555,76.8655,76.7957,76.8056,35160.0
2025-06-16 15:20:00,77.0,77.11,76.98,77.02,126645.0,76.7957,76.9054,76.7757,76.8156,126645.0
2025-06-16 15:30:00,77.02,77.03,76.96,76.99,50830.0,76.8156,76.8256,76.7558,76.7857,50830.0
2025-06-16 15:40:00,77.0,77.09,77.0,77.03,92956.0,76.7957,76.8854,76.7957,76.8256,92956.0
2025-06-16 15:50:00,77.03,77.1,76.98,77.07,568941.0,76.8256,76.8954,76.7757,76.8655,568941.0
2025-06-17 09:30:00,76.14,76.68,76.14,76.61,61583.0,75.938,76.4765,75.938,76.4067,61583.0
2025-06-17 09:40:00,76.6,76.94,76.56,76.66,27153.0,76.3967,76.7358,76.3568,76.4566,27153.0
2025-06-17 09:50:00,76.64,76.81,76.52,76.69,64016.0,76.4366,76.6062,76.3169,76.4865,64016.0
2025-06-17 10:00:00,76.72,76.74,76.59,76.74,57319.0,76.5164,76.5364,76.3868,76.5364,57319.0
2025-06-17 10:10:00,76.75,76.85,76.65,76.67,71745.0,76.5463,76.6461,76.4466,76.4665,71745.0
2025-06-17 10:20:00,76.67,76.77,76.67,76.75,44772.0,76.4665,76.5663,76.4665,76.5463,44772.0
2025-06-17 10:30:00,76.75,77.0,76.75,76.98,474850.0,76.5463,76.7957,76.5463,76.7757,474850.0
2025-06-17 10:40:00,76.98,77.0,76.88,76.95,166682.0,76.7757,76.7957,76.676,76.7458,166682.0
2025-06-17 10:50:00,76.95,77.03,76.91,76.94,70159.0,76.7458,76.8256,76.7059,76.7358,70159.0
2025-06-17 11:00:00,76.95,77.14,76.92,77.14,155611.0,76.7458,76.9353,76.7159,76.9353,155611.0
2025-06-17 11:10:00,77.13,77.24,77.1,77.23,187584.0,76.9253,77.035,76.8954,77.0251,187584.0
2025-06-17 11:20:00,77.21,77.21,77.05,77.07,102503.0,77.0051,77.0051,76.8455,76.8655,102503.0
2025-06-17 11:30:00,77.05,77.1,76.99,77.04,28118.0,76.8455,76.8954,76.7857,76.8356,28118.0
2025-06-17 11:40:00,77.04,77.1,77.01,77.04,189185.0,76.8356,76.8954,76.8056,76.8356,189185.0
2025-06-17 11:50:00,77.03,77.08,76.97,76.98,33101.0,76.8256,76.8755,76.7658,76.7757,33101.0
2025-06-17 12:00:00,76.98,77.09,76.97,77.0,68274.0,76.7757,76.8854,76.7658,76.7957,68274.0
2025-06-17 12:10:00,77.01,77.16,77.0,77.14,21835.0,76.8056,76.9552,76.7957,76.9353,21835.0
2025-06-17 12:20:00,77.16,77.17,77.09,77.12,15730.0,76.9552,76.9652,76.8854,76.9154,15730.0
2025-06-17 12:30:00,77.13,77.18,77.08,77.13,56905.0,76.9253,76.9752,76.8755,76.9253,56905.0
2025-06-17 12:40:00,77.13,77.16,76.99,77.03,108278.0,76.9253,76.9552,76.7857,76.8256,108278.0
2025-06-17 12:50:00,77.03,77.04,76.77,76.8,188493.0,76.8256,76.8356,76.5663,76.5962,188493.0
2025-06-17 13:00:00,76.8,76.91,76.75,76.78,105247.0,76.5962,76.7059,76.5463,76.5763,105247.0
2025-06-17 13:10:00,76.77,76.8,76.66,76.67,126390.0,76.5663,76.5962,76.4566,76.4665,126390.0
2025-06-17 13:20:00,76.66,76.66,76.53,76.57,69624.0,76.4566,76.4566,76.3269,76.3668,69624.0
2025-06-17 13:30:00,76.54,76.74,76.5,76.72,98849.0,76.3369,76.5364,76.297,76.5164,98849.0
2025-06-17 13:40:00,76.71,76.8,76.54,76.55,30104.0,76.5064,76.5962,76.3369,76.3469,30104.0
2025-06-17 13:50:00,76.57,76.63,76.47,76.52,72305.0,76.3668,76.4267,76.2671,76.3169,72305.0
2025-06-17 14:00:00,76.51,76.52,76.4,76.49,76794.0,76.307,76.3169,76.1973,76.287,76794.0
2025-06-17 14:10:00,76.51,76.54,76.31,76.34,45247.0,76.307,76.3369,76.1075,76.1374,45247.0
2025-06-17 14:20:00,76.33,76.39,76.21,76.25,193818.0,76.1274,76.1873,76.0078,76.0477,193818.0
2025-06-17 14:30:00,76.25,76.35,76.24,76.28,174885.0,76.0477,76.1474,76.0377,76.0776,174885.0
2025-06-17 14:40:00,76.27,76.46,76.25,76.42,635404.0,76.0676,76.2571,76.0477,76.2172,635404.0
2025-06-17 14:50:00,76.41,76.47,76.37,76.47,159830.0,76.2072,76.2671,76.1673,76.2671,159830.0
2025-06-17 15:00:00,76.47,76.47,76.26,76.31,48032.0,76.2671,76.2671,76.0576,76.1075,48032.0
2025-06-17 15:10:00,76.31,76.38,76.28,76.28,63212.0,76.1075,76.1773,76.0776,76.0776,63212.0
2025-06-17 15:20:00,76.28,76.38,76.28,76.31,28137.0,76.0776,76.1773,76.0776,76.1075,28137.0
2025-06-17 15:30:00,76.32,76.37,76.28,76.33,96969.0,76.1175,76.1673,76.0776,76.1274,96969.0
2025-06-17 15:40:00,76.31,76.33,76.21,76.25,116412.0,76.1075,76.1274,76.0078,76.0477,116412.0
2025-06-17 15:50:00,76.25,76.37,76.23,76.28,385644.0,76.0477,76.1673,76.0277,76.0776,385644.0
2025-06-18 09:30:00,76.21,76.45,76.0,76.36,247812.0,76.0078,76.2471,75.7983,76.1574,247812.0
2025-06-18 09:40:00,76.38,76.4,76.26,76.4,74255.0,76.1773,76.1973,76.0576,76.1973,74255.0
2025-06-18 09:50:00,76.41,76.51,76.34,76.45,34131.0,76.2072,76.307,76.1374,76.2471,34131.0
2025-06-18 10:00:00,76.45,76.55,76.34,76.51,57879.0,76.2471,76.3469,76.1374,76.307,57879.0
2025-06-18 10:10:00,76.52,76.78,76.47,76.72,146773.0,76.3169,76.5763,76.2671,76.5164,146773.0
2025-06-18 10:20:00,76.72,76.84,76.69,76.8,11380.0,76.5164,76.6361,76.4865,76.5962,11380.0
2025-06-18 10:30:00,76.81,76.94,76.76,76.85,165493.0,76.6062,76.7358,76.5563,76.6461,165493.0
2025-06-18 10:40:00,76.85,76.93,76.8,76.81,51547.0,76.6461,76.7259,76.5962,76.6062,51547.0
2025-06-18 10:50:00,76.79,76.85,76.74,76.84,26964.0,76.5862,76.6461,76.5364,76.6361,26964.0
2025-06-18 11:00:00,76.85,76.85,76.66,76.7,20781.0,76.6461,76.6461,76.4566,76.4965,20781.0
2025-06-18 11:10:00,76.7,76.86,76.68,76.79,84015.0,76.4965,76.656,76.4765,76.5862,84015.0
2025-06-18 11:20:00,76.79,76.79,76.7,76.72,19504.0,76.5862,76.5862,76.4965,76.5164,19504.0
2025-06-18 11:30:00,76.74,76.74,76.65,76.67,13722.0,76.5364,76.5364,76.4466,76.4665,13722.0
2025-06-18 11:40:00,76.66,76.69,76.61,76.65,52276.0,76.4566,76.4865,76.4067,76.4466,52276.0
2025-06-18 11:50:00,76.65,76.72,76.54,76.56,16540.0,76.4466,76.5164,76.3369,76.3568,16540.0
2025-06-18 12:00:00,76.55,76.69,76.52,76.68,68300.0,76.3469,76.4865,76.3169,76.4765,68300.0
2025-06-18 12:10:00,76.69,76.69,76.55,76.59,136774.0,76.4865,76.4865,76.3469,76.3868,136774.0
2025-06-18 12:20:00,76.58,76.63,76.57,76.61,31355.0,76.3768,76.4267,76.3668,76.4067,31355.0
2025-06-18 12:30:00,76.61,76.7,76.56,76.69,44458.0,76.4067,76.4965,76.3568,76.4865,44458.0
2025-06-18 12:40:00,76.68,76.76,76.67,76.67,17076.0,76.4765,76.5563,76.4665,76.4665,17076.0
2025-06-18 12:50:00,76.68,76.76,76.65,76.66,41004.0,76.4765,76.5563,76.4466,76.4566,41004.0
2025-06-18 13:00:00,76.66,76.75,76.63,76.74,52764.0,76.4566,76.5463,76.4267,76.5364,52764.0
2025-06-18 13:10:00,76.73,76.75,76.64,76.66,13849.0,76.5264,76.5463,76.4366,76.4566,13849.0
2025-06-18 13:20:00,76.66,76.66,76.53,76.55,10722.0,76.4566,76.4566,76.3269,76.3469,10722.0
2025-06-18 13:30:00,76.56,76.57,76.41,76.47,72370.0,76.3568,76.3668,76.2072,76.2671,72370.0
2025-06-18 13:40:00,76.47,76.61,76.47,76.58,10153.0,76.2671,76.4067,76.2671,76.3768,10153.0
2025-06-18 13:50:00,76.57,76.7,76.56,76.56,45221.0,76.3668,76.4965,76.3568,76.3568,45221.0
2025-06-18 14:00:00,76.6,76.85,76.47,76.51,77836.0,76.3967,76.6461,76.2671,76.307,77836.0
2025-06-18 14:10:00,76.5,76.7,76.44,76.61,16660.0,76.297,76.4965,76.2372,76.4067,16660.0
2025-06-18 14:20:00,76.59,76.66,76.49,76.66,18775.0,76.3868,76.4566,76.287,76.4566,18775.0
2025-06-18 14:30:00,76.66,76.83,76.63,76.83,85208.0,76.4566,76.6261,76.4267,76.6261,85208.0
2025-06-18 14:40:00,76.77,76.94,76.73,76.73,95905.0,76.5663,76.7358,76.5264,76.5264,95905.0
2025-06-18 14:50:00,76.7,76.7,76.2,76.24,136198.0,76.4965,76.4965,75.9978,76.0377,136198.0
2025-06-18 15:00:00,76.23,76.57,76.17,76.4,91910.0,76.0277,76.3668,75.9679,76.1973,91910.0
2025-06-18 15:10:00,76.41,76.62,76.33,76.51,109125.0,76.2072,76.4167,76.1274,76.307,109125.0
2025-06-18 15:20:00,76.5,76.56,76.26,76.28,34677.0,76.297,76.3568,76.0576,76.0776,34677.0
2025-06-18 15:30:00,76.28,76.51,76.23,76.49,51279.0,76.0776,76.307,76.0277,76.287,51279.0
2025-06-18 15:40:00,76.49,76.59,76.49,76.5,154604.0,76.287,76.3868,76.287,76.297,154604.0
2025-06-18 15:50:00,76.5,76.53,76.27,76.31,300269.0,76.297,76.3269,76.0676,76.1075,300269.0
2025-06-20 09:30:00,77.04,77.17,76.87,77.11,62283.0,76.8356,76.9652,76.666,76.9054,62283.0
2025-06-20 09:40:00,77.12,77.12,76.71,76.71,125086.0,76.9154,76.9154,76.5064,76.5064,125086.0
2025-06-20 09:50:00,76.71,76.91,76.64,76.79,192360.0,76.5064,76.7059,76.4366,76.5862,192360.0
2025-06-20 10:00:00,76.78,76.89,76.65,76.8,174746.0,76.5763,76.686,76.4466,76.5962,174746.0
2025-06-20 10:10:00,76.8,76.84,76.68,76.82,123698.0,76.5962,76.6361,76.4765,76.6161,123698.0
2025-06-20 10:20:00,76.85,76.92,76.64,76.88,167862.0,76.6461,76.7159,76.4366,76.676,167862.0
2025-06-20 10:30:00,76.86,76.9,76.77,76.87,46885.0,76.656,76.6959,76.5663,76.666,46885.0
2025-06-20 10:40:00,76.87,76.97,76.66,76.67,272118.0,76.666,76.7658,76.4566,76.4665,272118.0
2025-06-20 10:50:00,76.64,76.83,76.58,76.76,101354.0,76.4366,76.6261,76.3768,76.5563,101354.0
2025-06-20 11:00:00,76.73,76.78,76.59,76.64,129744.0,76.5264,76.5763,76.3868,76.4366,129744.0
2025-06-20 11:10:00,76.65,76.89,76.65,76.84,81432.0,76.4466,76.686,76.4466,76.6361,81432.0
2025-06-20 11:20:00,76.87,76.89,76.8,76.81,44478.0,76.666,76.686,76.5962,76.6062,44478.0
2025-06-20 11:30:00,76.81,76.94,76.8,76.93,70229.0,76.6062,76.7358,76.5962,76.7259,70229.0
2025-06-20 11:40:00,76.92,76.93,76.81,76.9,20486.0,76.7159,76.7259,76.6062,76.6959,20486.0
2025-06-20 11:50:00,76.9,76.9,76.71,76.71,135426.0,76.6959,76.6959,76.5064,76.5064,135426.0
2025-06-20 12:00:00,76.7,76.84,76.69,76.84,70396.0,76.4965,76.6361,76.4865,76.6361,70396.0
2025-06-20 12:10:00,76.84,76.87,76.74,76.83,45017.0,76.6361,76.666,76.5364,76.6261,45017.0
2025-06-20 12:20:00,76.84,76.95,76.78,76.91,58014.0,76.6361,76.7458,76.5763,76.7059,58014.0
2025-06-20 12:30:00,76.94,77.0,76.91,77.0,7776.0,76.7358,76.7957,76.7059,76.7957,7776.0
2025-06-20 12:40:00,76.99,77.0,76.88,76.89,33522.0,76.7857,76.7957,76.676,76.686,33522.0
2025-06-20 12:50:00,76.89,77.03,76.89,76.94,33976.0,76.686,76.8256,76.686,76.7358,33976.0
2025-06-20 13:00:00,76.93,77.04,76.85,76.92,30666.0,76.7259,76.8356,76.6461,76.7159,30666.0
2025-06-20 13:10:00,76.91,76.99,76.83,76.84,42841.0,76.7059,76.7857,76.6261,76.6361,42841.0
2025-06-20 13:20:00,76.83,76.87,76.68,76.68,17472.0,76.6261,76.666,76.4765,76.4765,17472.0
2025-06-20 13:30:00,76.62,76.72,76.59,76.67,22735.0,76.4167,76.5164,76.3868,76.4665,22735.0
2025-06-20 13:40:00,76.68,76.77,76.66,76.71,51932.0,76.4765,76.5663,76.4566,76.5064,51932.0
2025-06-20 13:50:00,76.71,76.74,76.68,76.7,25829.0,76.5064,76.5364,76.4765,76.4965,25829.0
2025-06-20 14:00:00,76.69,76.78,76.68,76.75,32849.0,76.4865,76.5763,76.4765,76.5463,32849.0
2025-06-20 14:10:00,76.75,76.84,76.72,76.84,24391.0,76.5463,76.6361,76.5164,76.6361,24391.0
2025-06-20 14:20:00,76.83,76.86,76.79,76.81,32367.0,76.6261,76.656,76.5862,76.6062,32367.0
2025-06-20 14:30:00,76.81,76.87,76.75,76.78,51984.0,76.6062,76.666,76.5463,76.5763,51984.0
2025-06-20 14:40:00,76.77,76.82,76.75,76.82,126674.0,76.5663,76.6161,76.5463,76.6161,126674.0
2025-06-20 14:50:00,76.82,76.84,76.65,76.67,195280.0,76.6161,76.6361,76.4466,76.4665,195280.0
2025-06-20 15:00:00,76.68,76.81,76.66,76.75,67929.0,76.4765,76.6062,76.4566,76.5463,67929.0
2025-06-20 15:10:00,76.75,76.8,76.74,76.79,104868.0,76.5463,76.5962,76.5364,76.5862,104868.0
2025-06-20 15:20:00,76.78,76.9,76.77,76.81,216180.0,76.5763,76.6959,76.5663,76.6062,216180.0
2025-06-20 15:30:00,76.82,76.91,76.79,76.85,171863.0,76.6161,76.7059,76.5862,76.6461,171863.0
2025-06-20 15:40:00,76.84,76.88,76.77,76.78,120484.0,76.6361,76.676,76.5663,76.5763,120484.0
2025-06-20 15:50:00,76.78,77.11,76.78,77.01,900323.0,76.5763,76.9054,76.5763,76.8056,900323.0